20080701|2008-05-05 01:30,5,11.47,11.49,11.45,11.45,0
20080701|2008-05-05 02:00,5,11.46,11.49,11.4,11.49,0
20080701|2008-05-05 02:30,5,11.48,11.48,11.44,11.44,0
20080701|2008-05-05 03:00,5,11.43,11.47,11.43,11.47,0
20080701|2008-05-05 03:30,5,11.47,11.54,11.47,11.53,1
20080701|2008-05-05 04:00,5,11.54,11.6,11.53,11.58,9
20080701|2008-05-05 04:30,5,11.56,11.56,11.53,11.54,0
20080701|2008-05-05 05:00,5,11.54,11.54,11.52,11.52,0
20080701|2008-05-05 05:30,5,11.54,11.54,11.49,11.49,1
20080701|2008-05-05 06:00,5,11.5,11.51,11.49,11.49,0
20080701|2008-05-05 06:30,5,11.51,11.52,11.42,11.43,2
20080701|2008-05-05 07:00,5,11.43,11.44,11.28,11.32,20
20080701|2008-05-05 07:30,5,11.32,11.4,11.28,11.4,3
20080701|2008-05-05 08:00,5,11.4,11.47,11.39,11.46,0
20080701|2008-05-05 08:30,5,11.45,11.49,11.44,11.46,0
20080701|2008-05-05 09:00,5,11.46,11.59,11.44,11.56,29
20080701|2008-05-05 09:30,5,11.56,11.59,11.5,11.55,2
20080701|2008-05-05 10:00,5,11.55,11.57,11.53,11.55,2
20080701|2008-05-05 10:30,5,11.54,11.55,11.47,11.48,2
20080701|2008-05-05 11:00,5,11.48,11.49,11.41,11.43,27
20080701|2008-05-05 11:30,5,11.43,11.45,11.42,11.44,0
20080701|2008-05-05 12:00,5,11.44,11.5,11.43,11.47,9
20080701|2008-05-05 12:30,5,11.46,11.49,11.46,11.47,4
20080701|2008-05-05 13:00,5,11.46,11.47,11.44,11.45,0
20080701|2008-05-05 13:30,5,11.45,11.45,11.44,11.45,0
20080701|2008-05-05 14:00,5,11.45,11.46,11.43,11.45,0
20080701|2008-05-05 16:00,5,11.48,11.48,11.48,11.48,0
20080701|2008-05-06 01:30,6,11.48,11.59,11.46,11.59,0
20080701|2008-05-06 02:00,6,11.55,11.6,11.54,11.59,0
20080701|2008-05-06 02:30,6,11.59,11.61,11.59,11.59,0
20080701|2008-05-06 03:00,6,11.6,11.6,11.56,11.57,0
20080701|2008-05-06 03:30,6,11.58,11.6,11.53,11.56,2
20080701|2008-05-06 04:00,6,11.56,11.56,11.51,11.51,0
20080701|2008-05-06 04:30,6,11.51,11.55,11.5,11.51,0
20080701|2008-05-06 05:00,6,11.52,11.52,11.48,11.5,2
20080701|2008-05-06 05:30,6,11.5,11.51,11.5,11.51,0
20080701|2008-05-06 06:00,6,11.5,11.52,11.49,11.51,0
20080701|2008-05-06 06:30,6,11.51,11.59,11.51,11.57,0
20080701|2008-05-06 07:00,6,11.56,11.56,11.38,11.39,5
20080701|2008-05-06 07:30,6,11.38,11.47,11.38,11.46,0
20080701|2008-05-06 08:00,6,11.46,11.57,11.45,11.46,15
20080701|2008-05-06 08:30,6,11.46,11.65,11.4,11.64,40
20080701|2008-05-06 09:00,6,11.63,11.78,11.63,11.7,48
20080701|2008-05-06 09:30,6,11.69,11.81,11.68,11.8,20
20080701|2008-05-06 10:00,6,11.81,11.83,11.73,11.82,15
20080701|2008-05-06 10:30,6,11.82,11.83,11.78,11.81,10
20080701|2008-05-06 11:00,6,11.82,11.84,11.78,11.82,4
20080701|2008-05-06 11:30,6,11.83,11.84,11.75,11.77,7
20080701|2008-05-06 12:00,6,11.78,11.84,11.78,11.83,9
20080701|2008-05-06 12:30,6,11.84,11.84,11.8,11.84,1
20080701|2008-05-06 13:00,6,11.83,11.84,11.81,11.83,0
20080701|2008-05-06 13:30,6,11.83,11.84,11.79,11.82,0
20080701|2008-05-06 14:00,6,11.81,11.85,11.81,11.85,0
20080701|2008-05-06 16:00,6,11.82,11.82,11.82,11.82,0
20080701|2008-05-07 01:30,7,11.8,11.8,11.77,11.78,0
20080701|2008-05-07 02:00,7,11.8,11.81,11.79,11.81,0
20080701|2008-05-07 02:30,7,11.8,11.81,11.77,11.81,0
20080701|2008-05-07 03:00,7,11.8,11.8,11.78,11.8,0
20080701|2008-05-07 03:30,7,11.79,11.79,11.79,11.79,0
20080701|2008-05-07 07:30,7,11.69,11.7,11.62,11.65,4
20080701|2008-05-07 08:00,7,11.65,11.72,11.58,11.71,15
20080701|2008-05-07 08:30,7,11.71,11.77,11.69,11.73,3
20080701|2008-05-07 09:00,7,11.73,11.76,11.7,11.73,3
20080701|2008-05-07 09:30,7,11.72,11.77,11.59,11.75,51
20080701|2008-05-07 10:00,7,11.75,11.76,11.68,11.75,3
20080701|2008-05-07 10:30,7,11.74,11.74,11.71,11.72,0
20080701|2008-05-07 11:00,7,11.72,11.75,11.71,11.74,0
20080701|2008-05-07 11:30,7,11.74,11.74,11.7,11.71,1
20080701|2008-05-07 12:00,7,11.72,11.76,11.71,11.72,10
20080701|2008-05-07 12:30,7,11.72,11.75,11.68,11.71,5
20080701|2008-05-07 13:00,7,11.7,11.71,11.69,11.69,0
20080701|2008-05-07 13:30,7,11.69,11.71,11.68,11.69,0
20080701|2008-05-07 14:00,7,11.7,11.72,11.7,11.7,0
20080701|2008-05-07 16:00,7,11.73,11.73,11.73,11.73,0
20080701|2008-05-08 01:30,8,11.72,11.78,11.7,11.78,0
20080701|2008-05-08 02:00,8,11.79,11.79,11.76,11.76,0
20080701|2008-05-08 02:30,8,11.76,11.76,11.68,11.7,0
20080701|2008-05-08 03:00,8,11.73,11.73,11.68,11.68,0
20080701|2008-05-08 03:30,8,11.68,11.68,11.6,11.61,0
20080701|2008-05-08 04:00,8,11.61,11.62,11.55,11.56,1
20080701|2008-05-08 04:30,8,11.58,11.64,11.54,11.64,1
20080701|2008-05-08 05:00,8,11.64,11.7,11.61,11.7,4
20080701|2008-05-08 05:30,8,11.68,11.73,11.65,11.69,0
20080701|2008-05-08 06:00,8,11.69,11.74,11.67,11.69,0
20080701|2008-05-08 06:30,8,11.69,11.71,11.65,11.69,0
20080701|2008-05-08 07:00,8,11.69,11.78,11.69,11.75,9
20080701|2008-05-08 07:30,8,11.74,11.84,11.74,11.76,23
20080701|2008-05-08 08:00,8,11.76,11.83,11.74,11.8,2
20080701|2008-05-08 08:30,8,11.81,11.83,11.77,11.79,3
20080701|2008-05-08 09:00,8,11.8,11.91,11.79,11.89,26
20080701|2008-05-08 09:30,8,11.89,11.92,11.81,11.82,10
20080701|2008-05-08 10:00,8,11.81,11.81,11.45,11.49,83
20080701|2008-05-08 10:30,8,11.49,11.57,11.43,11.5,33
20080701|2008-05-08 11:00,8,11.5,11.57,11.47,11.56,7
20080701|2008-05-08 11:30,8,11.55,11.57,11.5,11.53,3
20080701|2008-05-08 12:00,8,11.54,11.55,11.42,11.47,12
20080701|2008-05-08 12:30,8,11.47,11.47,11.33,11.39,12
20080701|2008-05-08 13:00,8,11.39,11.46,11.39,11.45,2
20080701|2008-05-08 13:30,8,11.44,11.45,11.44,11.45,0
20080701|2008-05-08 14:00,8,11.45,11.46,11.44,11.44,0
20080701|2008-05-08 16:00,8,11.46,11.46,11.46,11.46,0
20080701|2008-05-09 01:30,9,11.4,11.46,11.4,11.46,0
20080701|2008-05-09 02:00,9,11.45,11.46,11.44,11.45,0
20080701|2008-05-09 02:30,9,11.43,11.46,11.43,11.46,0
20080701|2008-05-09 03:00,9,11.47,11.5,11.46,11.48,1
20080701|2008-05-09 03:30,9,11.49,11.56,11.48,11.56,0
20080701|2008-05-09 04:00,9,11.56,11.62,11.55,11.6,3
20080701|2008-05-09 04:30,9,11.62,11.64,11.6,11.62,1
20080701|2008-05-09 05:00,9,11.62,11.63,11.54,11.61,3
20080701|2008-05-09 05:30,9,11.61,11.62,11.56,11.6,0
20080701|2008-05-09 06:00,9,11.6,11.62,11.58,11.6,0
20080701|2008-05-09 06:30,9,11.6,11.66,11.58,11.65,3
20080701|2008-05-09 07:00,9,11.65,11.66,11.58,11.59,9
20080701|2008-05-09 07:30,9,11.58,11.77,11.57,11.76,30
20080701|2008-05-09 08:00,9,11.75,11.8,11.74,11.75,13
20080701|2008-05-09 08:30,9,11.75,11.75,11.67,11.7,3
20080701|2008-05-09 09:00,9,11.7,11.72,11.61,11.63,12
20080701|2008-05-09 09:30,9,11.63,11.7,11.58,11.59,8
20080701|2008-05-09 10:00,9,11.6,11.64,11.58,11.64,0
20080701|2008-05-09 10:30,9,11.63,11.64,11.54,11.57,8
20080701|2008-05-09 11:00,9,11.57,11.61,11.52,11.53,13
20080701|2008-05-09 11:30,9,11.53,11.59,11.49,11.59,9
20080701|2008-05-09 12:00,9,11.58,11.64,11.54,11.59,10
20080701|2008-05-09 12:30,9,11.59,11.6,11.55,11.56,1
20080701|2008-05-09 13:00,9,11.56,11.61,11.56,11.61,2
20080701|2008-05-09 13:30,9,11.61,11.64,11.58,11.64,0
20080701|2008-05-09 14:00,9,11.63,11.64,11.62,11.63,0
20080701|2008-05-09 17:00,12,11.61,11.61,11.61,11.61,0
20080701|2008-05-12 01:30,12,11.61,11.61,11.59,11.59,0
20080701|2008-05-12 02:00,12,11.59,11.59,11.54,11.57,0
20080701|2008-05-12 02:30,12,11.58,11.6,11.56,11.56,0
20080701|2008-05-12 03:00,12,11.57,11.58,11.57,11.58,0
20080701|2008-05-12 03:30,12,11.56,11.56,11.5,11.55,0
20080701|2008-05-12 04:00,12,11.55,11.55,11.51,11.53,1
20080701|2008-05-12 04:30,12,11.52,11.55,11.52,11.54,0
20080701|2008-05-12 05:00,12,11.54,11.58,11.53,11.53,0
20080701|2008-05-12 05:30,12,11.54,11.55,11.53,11.54,0
20080701|2008-05-12 06:00,12,11.56,11.57,11.54,11.57,0
20080701|2008-05-12 06:30,12,11.56,11.58,11.54,11.56,0
20080701|2008-05-12 07:00,12,11.55,11.63,11.49,11.52,11
20080701|2008-05-12 07:30,12,11.52,11.56,11.51,11.53,1
20080701|2008-05-12 08:00,12,11.52,11.56,11.48,11.52,4
20080701|2008-05-12 08:30,12,11.53,11.56,11.49,11.53,2
20080701|2008-05-12 09:00,12,11.54,11.67,11.53,11.65,11
20080701|2008-05-12 09:30,12,11.64,11.65,11.58,11.61,5
20080701|2008-05-12 10:00,12,11.62,11.64,11.55,11.59,5
20080701|2008-05-12 10:30,12,11.58,11.73,11.56,11.67,19
20080701|2008-05-12 11:00,12,11.68,11.68,11.61,11.64,3
20080701|2008-05-12 11:30,12,11.64,11.67,11.63,11.66,0
20080701|2008-05-12 12:00,12,11.67,11.68,11.65,11.65,14
20080701|2008-05-12 12:30,12,11.66,11.67,11.65,11.66,3
20080701|2008-05-12 13:00,12,11.67,11.67,11.62,11.63,0
20080701|2008-05-12 13:30,12,11.63,11.64,11.61,11.63,0
20080701|2008-05-12 14:00,12,11.63,11.64,11.62,11.62,0
20080701|2008-05-12 15:30,12,11.65,11.65,11.65,11.65,0
20080701|2008-05-13 01:30,13,11.65,11.72,11.6,11.64,2
20080701|2008-05-13 02:00,13,11.65,11.65,11.63,11.63,0
20080701|2008-05-13 02:30,13,11.65,11.66,11.65,11.66,0
20080701|2008-05-13 03:00,13,11.64,11.64,11.6,11.6,0
20080701|2008-05-13 03:30,13,11.6,11.62,11.55,11.55,0
20080701|2008-05-13 04:00,13,11.56,11.59,11.54,11.57,0
20080701|2008-05-13 04:30,13,11.57,11.64,11.56,11.64,0
20080701|2008-05-13 05:00,13,11.63,11.63,11.6,11.6,0
20080701|2008-05-13 05:30,13,11.6,11.61,11.58,11.59,0
20080701|2008-05-13 06:00,13,11.59,11.59,11.55,11.56,0
20080701|2008-05-13 06:30,13,11.55,11.6,11.51,11.52,3
20080701|2008-05-13 07:00,13,11.52,11.61,11.38,11.56,32
20080701|2008-05-13 07:30,13,11.55,11.58,11.45,11.49,22
20080701|2008-05-13 08:00,13,11.5,11.5,11.4,11.43,15
20080701|2008-05-13 08:30,13,11.43,11.48,11.4,11.42,5
20080701|2008-05-13 09:00,13,11.42,11.49,11.34,11.35,39
20080701|2008-05-13 09:30,13,11.35,11.35,11.15,11.28,77
20080701|2008-05-13 10:00,13,11.28,11.37,11.22,11.34,16
20080701|2008-05-13 10:30,13,11.35,11.43,11.32,11.35,7
20080701|2008-05-13 11:00,13,11.36,11.37,11.24,11.3,23
20080701|2008-05-13 11:30,13,11.3,11.3,11.27,11.28,2
20080701|2008-05-13 12:00,13,11.29,11.29,11.15,11.16,39
20080701|2008-05-13 12:30,13,11.15,11.19,11.14,11.15,6
20080701|2008-05-13 13:00,13,11.16,11.17,11.14,11.15,2
20080701|2008-05-13 13:30,13,11.15,11.16,11.14,11.14,1
20080701|2008-05-13 14:00,13,11.14,11.15,11.08,11.08,11
20080701|2008-05-13 16:00,13,11.16,11.16,11.16,11.16,0
20080701|2008-05-14 01:30,14,11.12,11.12,11.06,11.09,1
20080701|2008-05-14 02:00,14,11.09,11.09,10.95,11,12
20080701|2008-05-14 02:30,14,10.99,11.09,10.98,11,2
20080701|2008-05-14 03:00,14,11.01,11.01,10.99,11,1
20080701|2008-05-14 03:30,14,10.99,11.06,10.98,11.06,0
20080701|2008-05-14 04:00,14,11.04,11.07,11.03,11.05,0
20080701|2008-05-14 04:30,14,11.05,11.06,11.03,11.05,0
20080701|2008-05-14 05:00,14,11.03,11.04,10.95,10.99,13
20080701|2008-05-14 05:30,14,10.99,10.99,10.87,10.92,18
20080701|2008-05-14 06:00,14,10.9,10.92,10.85,10.87,7
20080701|2008-05-14 06:30,14,10.87,10.93,10.87,10.9,6
20080701|2008-05-14 07:00,14,10.91,10.99,10.86,10.94,37
20080701|2008-05-14 07:30,14,10.95,11.01,10.93,10.99,7
20080701|2008-05-14 08:00,14,10.97,11.05,10.93,11.01,6
20080701|2008-05-14 08:30,14,11.01,11.02,10.91,10.98,4
20080701|2008-05-14 09:00,14,10.99,11.05,10.97,11.02,4
20080701|2008-05-14 09:30,14,11.02,11.07,10.96,11.02,20
20080701|2008-05-14 10:00,14,11.02,11.04,10.97,10.99,1
20080701|2008-05-14 10:30,14,10.98,11.01,10.98,11.01,5
20080701|2008-05-14 11:00,14,11.01,11.04,10.99,11.01,2
20080701|2008-05-14 11:30,14,11,11.07,10.99,11.06,6
20080701|2008-05-14 12:00,14,11.07,11.07,11.01,11.05,3
20080701|2008-05-14 12:30,14,11.05,11.05,11.04,11.05,0
20080701|2008-05-14 13:00,14,11.04,11.04,10.99,11,1
20080701|2008-05-14 13:30,14,11.01,11.03,11.01,11.01,0
20080701|2008-05-14 14:00,14,11,11.03,11,11.03,0
20080701|2008-05-14 16:00,14,11.05,11.05,11.05,11.05,0
20080701|2008-05-15 01:30,15,11.05,11.08,11.02,11.02,0
20080701|2008-05-15 02:00,15,11.04,11.1,11.04,11.08,0
20080701|2008-05-15 02:30,15,11.08,11.08,11.03,11.03,0
20080701|2008-05-15 03:00,15,11.04,11.06,11.02,11.05,0
20080701|2008-05-15 03:30,15,11.04,11.04,11.02,11.02,0
20080701|2008-05-15 04:00,15,11.02,11.06,11,11.05,0
20080701|2008-05-15 04:30,15,11.05,11.06,11.01,11.05,0
20080701|2008-05-15 05:00,15,11.05,11.14,11.03,11.09,2
20080701|2008-05-15 05:30,15,11.11,11.23,11.11,11.18,7
20080701|2008-05-15 06:00,15,11.18,11.2,11.13,11.17,2
20080701|2008-05-15 06:30,15,11.17,11.19,11.11,11.11,1
20080701|2008-05-15 07:00,15,11.12,11.15,11.02,11.08,26
20080701|2008-05-15 07:30,15,11.09,11.11,10.98,11.02,17
20080701|2008-05-15 08:00,15,11,11.09,10.96,11.07,9
20080701|2008-05-15 08:30,15,11.08,11.15,11.07,11.14,19
20080701|2008-05-15 09:00,15,11.13,11.17,11.11,11.11,11
20080701|2008-05-15 13:00,15,11,11.11,11,11.07,28
20080701|2008-05-15 13:30,15,11.07,11.07,11.02,11.02,0
20080701|2008-05-15 14:00,15,11.03,11.03,11,11,5
20080701|2008-05-15 16:00,15,11,11,11,11,0
20080701|2008-05-16 01:30,16,11,11,10.96,10.99,1
20080701|2008-05-16 02:00,16,10.99,11,10.98,10.99,0
20080701|2008-05-16 02:30,16,11,11.02,10.99,11.01,1
20080701|2008-05-16 03:00,16,11.01,11.04,10.99,11.02,0
20080701|2008-05-16 03:30,16,11.02,11.09,11.02,11.08,1
20080701|2008-05-16 04:00,16,11.08,11.13,11.08,11.11,0
20080701|2008-05-16 04:30,16,11.11,11.12,11.08,11.1,0
20080701|2008-05-16 05:00,16,11.13,11.14,11.11,11.11,0
20080701|2008-05-16 05:30,16,11.11,11.11,11.07,11.08,0
20080701|2008-05-16 06:00,16,11.09,11.1,11.07,11.09,0
20080701|2008-05-16 06:30,16,11.09,11.11,11.06,11.1,0
20080701|2008-05-16 07:00,16,11.1,11.14,11.06,11.11,7
20080701|2008-05-16 07:30,16,11.1,11.11,11.05,11.05,0
20080701|2008-05-16 08:00,16,11.07,11.17,11.05,11.15,14
20080701|2008-05-16 08:30,16,11.14,11.15,11.06,11.09,3
20080701|2008-05-16 09:00,16,11.09,11.14,11.09,11.13,3
20080701|2008-05-16 09:30,16,11.13,11.22,11.13,11.22,16
20080701|2008-05-16 10:00,16,11.22,11.23,11.16,11.17,11
20080701|2008-05-16 10:30,16,11.17,11.25,11.17,11.23,13
20080701|2008-05-16 11:00,16,11.22,11.24,11.18,11.18,1
20080701|2008-05-16 11:30,16,11.18,11.22,11.16,11.18,1
20080701|2008-05-16 12:00,16,11.17,11.19,11.12,11.14,3
20080701|2008-05-16 12:30,16,11.13,11.15,11.07,11.13,10
20080701|2008-05-16 13:00,16,11.12,11.15,11.1,11.1,0
20080701|2008-05-16 13:30,16,11.13,11.18,11.13,11.18,1
20080701|2008-05-16 14:00,16,11.18,11.22,11.17,11.22,0
20080701|2008-05-16 16:00,16,11.13,11.13,11.13,11.13,0
20080701|2008-05-19 01:30,19,11.22,11.23,11.15,11.18,0
20080701|2008-05-19 02:00,19,11.18,11.18,11.15,11.17,0
20080701|2008-05-19 02:30,19,11.16,11.2,11.16,11.18,0
20080701|2008-05-19 03:00,19,11.18,11.19,11.17,11.18,0
20080701|2008-05-19 03:30,19,11.19,11.21,11.18,11.2,0
20080701|2008-05-19 04:00,19,11.18,11.2,11.17,11.2,0
20080701|2008-05-19 04:30,19,11.18,11.21,11.17,11.21,0
20080701|2008-05-19 05:00,19,11.2,11.2,11.19,11.2,1
20080701|2008-05-19 05:30,19,11.19,11.25,11.19,11.25,2
20080701|2008-05-19 06:00,19,11.25,11.33,11.25,11.31,7
20080701|2008-05-19 06:30,19,11.31,11.33,11.24,11.25,1
20080701|2008-05-19 07:00,19,11.26,11.32,11.24,11.25,7
20080701|2008-05-19 07:30,19,11.26,11.27,11.18,11.2,9
20080701|2008-05-19 08:00,19,11.2,11.24,11.17,11.18,2
20080701|2008-05-19 08:30,19,11.19,11.19,11.1,11.14,17
20080701|2008-05-19 09:00,19,11.15,11.16,11.05,11.06,24
20080701|2008-05-19 09:30,19,11.06,11.06,10.93,10.94,40
20080701|2008-05-19 10:00,19,10.94,11.01,10.9,10.93,25
20080701|2008-05-19 10:30,19,10.93,10.96,10.9,10.9,6
20080701|2008-05-19 11:00,19,10.91,10.95,10.9,10.93,3
20080701|2008-05-19 11:30,19,10.92,10.98,10.92,10.98,2
20080701|2008-05-19 12:00,19,10.97,11.01,10.85,10.85,41
20080701|2008-05-19 12:30,19,10.85,10.85,10.68,10.75,47
20080701|2008-05-19 13:00,19,10.75,10.77,10.74,10.77,3
20080701|2008-05-19 13:30,19,10.77,10.79,10.74,10.77,4
20080701|2008-05-19 14:00,19,10.76,10.76,10.69,10.69,3
20080701|2008-05-19 16:00,19,10.86,10.86,10.86,10.86,0
20080701|2008-05-20 01:30,20,10.75,10.8,10.75,10.8,2
20080701|2008-05-20 02:00,20,10.79,10.8,10.76,10.8,1
20080701|2008-05-20 02:30,20,10.79,10.8,10.65,10.69,18
20080701|2008-05-20 03:00,20,10.69,10.71,10.65,10.69,1
20080701|2008-05-20 03:30,20,10.7,10.7,10.68,10.68,0
20080701|2008-05-20 04:00,20,10.7,10.7,10.66,10.68,0
20080701|2008-05-20 04:30,20,10.68,10.7,10.67,10.68,0
20080701|2008-05-20 05:00,20,10.68,10.71,10.65,10.66,1
20080701|2008-05-20 05:30,20,10.68,10.7,10.67,10.7,1
20080701|2008-05-20 06:00,20,10.7,10.75,10.68,10.68,9
20080701|2008-05-20 06:30,20,10.69,10.76,10.69,10.76,5
20080701|2008-05-20 07:00,20,10.76,10.84,10.66,10.69,68
20080701|2008-05-20 07:30,20,10.7,10.75,10.58,10.6,64
20080701|2008-05-20 08:00,20,10.61,10.64,10.51,10.59,113
20080701|2008-05-20 08:30,20,10.6,10.67,10.57,10.64,29
20080701|2008-05-20 09:00,20,10.65,10.7,10.62,10.65,20
20080701|2008-05-20 09:30,20,10.66,10.79,10.65,10.76,39
20080701|2008-05-20 10:00,20,10.77,10.78,10.63,10.72,46
20080701|2008-05-20 10:30,20,10.73,10.81,10.71,10.77,42
20080701|2008-05-20 11:00,20,10.77,10.79,10.59,10.59,52
20080701|2008-05-20 11:30,20,10.59,10.65,10.58,10.64,6
20080701|2008-05-20 12:00,20,10.64,10.68,10.61,10.64,27
20080701|2008-05-20 12:30,20,10.64,10.67,10.62,10.66,4
20080701|2008-05-20 13:00,20,10.66,10.7,10.64,10.7,10
20080701|2008-05-20 13:30,20,10.68,10.69,10.64,10.64,3
20080701|2008-05-20 14:00,20,10.64,10.73,10.64,10.73,1
20080701|2008-05-21 01:30,21,10.73,10.75,10.7,10.72,0
20080701|2008-05-21 02:00,21,10.72,10.78,10.72,10.74,0
20080701|2008-05-21 02:30,21,10.74,10.75,10.72,10.73,0
20080701|2008-05-21 03:00,21,10.74,10.77,10.71,10.73,0
20080701|2008-05-21 03:30,21,10.72,10.76,10.72,10.75,0
20080701|2008-05-21 04:00,21,10.75,10.86,10.73,10.8,1
20080701|2008-05-21 04:30,21,10.84,10.85,10.77,10.8,0
20080701|2008-05-21 05:00,21,10.8,10.8,10.76,10.79,0
20080701|2008-05-21 05:30,21,10.78,10.79,10.74,10.74,0
20080701|2008-05-21 06:00,21,10.74,10.78,10.72,10.75,0
20080701|2008-05-21 06:30,21,10.76,10.77,10.73,10.73,0
20080701|2008-05-21 07:00,21,10.73,10.74,10.62,10.73,22
20080701|2008-05-21 07:30,21,10.72,10.73,10.67,10.7,5
20080701|2008-05-21 08:00,21,10.69,10.7,10.64,10.67,6
20080701|2008-05-21 08:30,21,10.67,10.68,10.61,10.62,7
20080701|2008-05-21 09:00,21,10.62,10.68,10.59,10.65,12
20080701|2008-05-21 09:30,21,10.66,10.71,10.62,10.66,7
20080701|2008-05-21 10:00,21,10.66,10.73,10.63,10.7,9
20080701|2008-05-21 10:30,21,10.69,10.8,10.69,10.78,17
20080701|2008-05-21 11:00,21,10.79,10.79,10.61,10.63,11
20080701|2008-05-21 11:30,21,10.62,10.69,10.61,10.68,2
20080701|2008-05-21 12:00,21,10.68,10.71,10.59,10.6,9
20080701|2008-05-21 12:30,21,10.6,10.64,10.56,10.58,6
20080701|2008-05-21 13:00,21,10.59,10.59,10.56,10.59,2
20080701|2008-05-21 13:30,21,10.6,10.64,10.6,10.63,0
20080701|2008-05-21 14:00,21,10.63,10.65,10.6,10.6,0
20080701|2008-05-21 16:00,21,10.6,10.6,10.6,10.6,0
20080701|2008-05-22 01:30,22,10.6,10.61,10.58,10.58,0
20080701|2008-05-22 02:00,22,10.61,10.65,10.58,10.64,0
20080701|2008-05-22 02:30,22,10.64,10.67,10.64,10.66,0
20080701|2008-05-22 03:00,22,10.64,10.72,10.64,10.72,0
20080701|2008-05-22 03:30,22,10.71,10.71,10.68,10.7,0
20080701|2008-05-22 04:00,22,10.7,10.71,10.6,10.64,1
20080701|2008-05-22 04:30,22,10.67,10.68,10.63,10.65,0
20080701|2008-05-22 05:00,22,10.64,10.68,10.64,10.66,0
20080701|2008-05-22 05:30,22,10.67,10.67,10.55,10.58,2
20080701|2008-05-22 06:00,22,10.59,10.6,10.55,10.57,0
20080701|2008-05-22 06:30,22,10.59,10.62,10.56,10.57,0
20080701|2008-05-22 07:00,22,10.57,10.6,10.51,10.54,11
20080701|2008-05-22 07:30,22,10.54,10.57,10.45,10.49,25
20080701|2008-05-22 08:00,22,10.5,10.55,10.43,10.51,19
20080701|2008-05-22 08:30,22,10.5,10.58,10.5,10.53,8
20080701|2008-05-22 09:00,22,10.53,10.54,10.26,10.28,105
20080701|2008-05-22 09:30,22,10.27,10.4,10.24,10.37,26
20080701|2008-05-22 10:00,22,10.38,10.39,10.31,10.35,4
20080701|2008-05-22 10:30,22,10.35,10.37,10.28,10.3,4
20080701|2008-05-22 11:00,22,10.29,10.35,10.27,10.32,4
20080701|2008-05-22 11:30,22,10.31,10.4,10.3,10.38,6
20080701|2008-05-22 12:00,22,10.37,10.46,10.33,10.46,15
20080701|2008-05-22 12:30,22,10.46,10.46,10.36,10.36,3
20080701|2008-05-22 13:00,22,10.36,10.36,10.3,10.33,1
20080701|2008-05-22 13:30,22,10.32,10.33,10.28,10.3,1
20080701|2008-05-22 14:00,22,10.32,10.32,10.29,10.31,0
20080701|2008-05-22 16:00,22,10.43,10.43,10.43,10.43,0
20080701|2008-05-23 01:30,23,10.39,10.39,10.3,10.36,0
20080701|2008-05-23 02:00,23,10.39,10.4,10.38,10.4,0
20080701|2008-05-23 02:30,23,10.36,10.39,10.34,10.34,0
20080701|2008-05-23 03:00,23,10.34,10.35,10.32,10.33,0
20080701|2008-05-23 03:30,23,10.34,10.36,10.32,10.34,0
20080701|2008-05-23 04:00,23,10.33,10.35,10.32,10.34,0
20080701|2008-05-23 04:30,23,10.32,10.35,10.3,10.31,0
20080701|2008-05-23 05:00,23,10.32,10.34,10.3,10.34,0
20080701|2008-05-23 05:30,23,10.34,10.35,10.23,10.24,7
20080701|2008-05-23 06:00,23,10.24,10.27,10.2,10.2,4
20080701|2008-05-23 06:30,23,10.21,10.22,10.17,10.19,3
20080701|2008-05-23 07:00,23,10.19,10.27,10.14,10.22,18
20080701|2008-05-23 07:30,23,10.22,10.28,10.19,10.23,10
20080701|2008-05-23 08:00,23,10.22,10.27,10.13,10.25,17
20080701|2008-05-23 08:30,23,10.25,10.26,10.2,10.23,0
20080701|2008-05-23 09:00,23,10.24,10.25,10.2,10.2,4
20080701|2008-05-23 09:30,23,10.2,10.23,10.18,10.19,2
20080701|2008-05-23 10:00,23,10.19,10.2,10.11,10.11,7
20080701|2008-05-23 10:30,23,10.11,10.11,9.99,10.04,41
20080701|2008-05-23 11:00,23,10.04,10.09,10.03,10.08,3
20080701|2008-05-23 11:30,23,10.09,10.09,10.02,10.03,1
20080701|2008-05-23 12:00,23,10.02,10.08,9.99,10.01,10
20080701|2008-05-23 12:30,23,10.01,10.07,10,10.07,1
20080701|2008-05-23 13:00,23,10.06,10.09,10.05,10.06,0
20080701|2008-05-23 13:30,23,10.07,10.07,10.06,10.06,0
20080701|2008-05-23 14:00,23,10.06,10.07,10.05,10.06,0
20080701|2008-05-23 16:00,23,10.01,10.01,10.01,10.01,0
20080701|2008-05-27 01:30,27,10.12,10.22,10.05,10.12,0
20080701|2008-05-27 02:00,27,10.12,10.17,10.09,10.1,0
20080701|2008-05-27 02:30,27,10.1,10.12,10.08,10.12,0
20080701|2008-05-27 03:00,27,10.12,10.19,10.12,10.14,0
20080701|2008-05-27 03:30,27,10.14,10.14,10.11,10.12,0
20080701|2008-05-27 04:00,27,10.12,10.19,10.11,10.18,0
20080701|2008-05-27 04:30,27,10.18,10.22,10.12,10.13,2
20080701|2008-05-27 05:00,27,10.13,10.13,10.1,10.11,0
20080701|2008-05-27 05:30,27,10.11,10.11,10.06,10.08,0
20080701|2008-05-27 06:00,27,10.1,10.12,10.08,10.1,0
20080701|2008-05-27 06:30,27,10.1,10.13,10.08,10.09,0
20080701|2008-05-27 07:00,27,10.1,10.13,10.03,10.05,6
20080701|2008-05-27 07:30,27,10.05,10.07,9.93,9.97,33
20080701|2008-05-27 08:00,27,9.96,10.01,9.95,9.99,3
20080701|2008-05-27 08:30,27,9.99,10.04,9.99,10.03,3
20080701|2008-05-27 09:00,27,10.03,10.07,10.03,10.05,3
20080701|2008-05-27 09:30,27,10.05,10.16,10.01,10.04,18
20080701|2008-05-27 10:00,27,10.05,10.08,10.02,10.03,2
20080701|2008-05-27 10:30,27,10.04,10.05,10,10.04,1
20080701|2008-05-27 11:00,27,10.04,10.09,10.01,10.07,4
20080701|2008-05-27 11:30,27,10.06,10.13,10.05,10.13,3
20080701|2008-05-27 12:00,27,10.13,10.13,10.06,10.08,12
20080701|2008-05-27 12:30,27,10.08,10.1,10.06,10.07,3
20080701|2008-05-27 13:00,27,10.06,10.08,10.02,10.05,5
20080701|2008-05-27 13:30,27,10.04,10.04,10.02,10.03,1
20080701|2008-05-27 14:00,27,10.02,10.03,10.01,10.01,1
20080701|2008-05-27 16:00,27,10.07,10.07,10.07,10.07,0
20080701|2008-05-28 01:30,28,10.07,10.1,10.04,10.1,1
20080701|2008-05-28 02:00,28,10.1,10.13,10.1,10.13,0
20080701|2008-05-28 02:30,28,10.12,10.12,10.05,10.05,0
20080701|2008-05-28 03:00,28,10.06,10.09,10.04,10.04,0
20080701|2008-05-28 03:30,28,10.04,10.06,10.04,10.05,0
20080701|2008-05-28 04:00,28,10.06,10.1,10.05,10.07,0
20080701|2008-05-28 04:30,28,10.08,10.15,10.07,10.15,5
20080701|2008-05-28 05:00,28,10.15,10.18,10.15,10.16,1
20080701|2008-05-28 05:30,28,10.16,10.27,10.15,10.19,7
20080701|2008-05-28 06:00,28,10.19,10.21,10.14,10.18,0
20080701|2008-05-28 06:30,28,10.19,10.21,10.13,10.14,4
20080701|2008-05-28 07:00,28,10.14,10.15,10.08,10.1,13
20080701|2008-05-28 07:30,28,10.1,10.1,10.05,10.09,6
20080701|2008-05-28 08:00,28,10.09,10.24,10.06,10.23,18
20080701|2008-05-28 08:30,28,10.24,10.26,10.19,10.22,9
20080701|2008-05-28 09:00,28,10.23,10.36,10.22,10.3,24
20080701|2008-05-28 09:30,28,10.31,10.31,10.26,10.27,1
20080701|2008-05-28 10:00,28,10.27,10.28,10.22,10.26,3
20080701|2008-05-28 10:30,28,10.26,10.29,10.24,10.28,1
20080701|2008-05-28 11:00,28,10.29,10.43,10.28,10.38,20
20080701|2008-05-28 11:30,28,10.39,10.4,10.3,10.32,11
20080701|2008-05-28 12:00,28,10.32,10.32,10.09,10.12,33
20080701|2008-05-28 12:30,28,10.11,10.16,10.11,10.12,3
20080701|2008-05-28 13:00,28,10.12,10.14,10.11,10.13,0
20080701|2008-05-28 13:30,28,10.14,10.15,10.13,10.14,0
20080701|2008-05-28 14:00,28,10.15,10.15,10.13,10.14,0
20080701|2008-05-28 16:00,28,10.11,10.11,10.11,10.11,0
20080701|2008-05-29 01:30,29,10.14,10.15,10.07,10.09,0
20080701|2008-05-29 02:00,29,10.07,10.1,10.05,10.1,0
20080701|2008-05-29 02:30,29,10.1,10.1,10.09,10.09,0
20080701|2008-05-29 03:00,29,10.08,10.1,10.07,10.08,0
20080701|2008-05-29 03:30,29,10.06,10.12,10.06,10.12,0
20080701|2008-05-29 04:00,29,10.12,10.17,10.1,10.13,0
20080701|2008-05-29 04:30,29,10.15,10.19,10.15,10.18,0
20080701|2008-05-29 05:00,29,10.18,10.22,10.17,10.2,0
20080701|2008-05-29 05:30,29,10.17,10.2,10.12,10.12,0
20080701|2008-05-29 06:00,29,10.12,10.18,10.11,10.17,0
20080701|2008-05-29 06:30,29,10.17,10.19,10.14,10.14,0
20080701|2008-05-29 07:00,29,10.15,10.15,10.04,10.05,14
20080701|2008-05-29 07:30,29,10.05,10.06,9.9,9.94,38
20080701|2008-05-29 08:00,29,9.93,9.93,9.84,9.9,29
20080701|2008-05-29 08:30,29,9.9,9.97,9.88,9.89,18
20080701|2008-05-29 09:00,29,9.89,9.98,9.87,9.98,5
20080701|2008-05-29 09:30,29,9.98,10.12,9.94,9.99,27
20080701|2008-05-29 10:00,29,9.99,10.02,9.93,9.95,4
20080701|2008-05-29 10:30,29,9.95,9.96,9.92,9.93,5
20080701|2008-05-29 11:00,29,9.94,9.95,9.92,9.94,0
20080701|2008-05-29 11:30,29,9.93,9.93,9.88,9.92,14
20080701|2008-05-29 12:00,29,9.91,10.01,9.87,9.96,22
20080701|2008-05-29 12:30,29,9.95,9.98,9.94,9.96,3
20080701|2008-05-29 13:00,29,9.95,9.98,9.94,9.97,1
20080701|2008-05-29 13:30,29,9.97,9.99,9.97,9.97,0
20080701|2008-05-29 14:00,29,9.97,9.98,9.95,9.98,0
20080701|2008-05-29 16:00,29,9.97,9.97,9.97,9.97,0
20080701|2008-05-30 01:30,30,9.97,9.97,9.9,9.96,0
20080701|2008-05-30 02:00,30,9.97,9.97,9.89,9.89,0
20080701|2008-05-30 02:30,30,9.9,9.9,9.86,9.87,4
20080701|2008-05-30 03:00,30,9.89,9.89,9.82,9.83,5
20080701|2008-05-30 03:30,30,9.84,9.86,9.84,9.84,1
20080701|2008-05-30 04:00,30,9.85,9.88,9.85,9.86,0
20080701|2008-05-30 04:30,30,9.85,9.87,9.84,9.86,0
20080701|2008-05-30 05:00,30,9.86,9.87,9.84,9.87,0
20080701|2008-05-30 05:30,30,9.87,9.91,9.85,9.91,0
20080701|2008-05-30 06:00,30,9.91,9.99,9.89,9.94,2
20080701|2008-05-30 06:30,30,9.94,10.03,9.93,9.93,4
20080701|2008-05-30 07:00,30,9.93,10,9.91,9.93,7
20080701|2008-05-30 07:30,30,9.93,10,9.9,9.99,2
20080701|2008-05-30 08:00,30,10,10.02,9.91,9.92,7
20080701|2008-05-30 08:30,30,9.91,9.94,9.87,9.91,4
20080701|2008-05-30 09:00,30,9.91,9.93,9.88,9.89,4
20080701|2008-05-30 09:30,30,9.89,9.93,9.88,9.93,0
20080701|2008-05-30 10:00,30,9.92,9.94,9.88,9.9,5
20080701|2008-05-30 10:30,30,9.9,9.93,9.86,9.93,7
20080701|2008-05-30 11:00,30,9.93,9.93,9.85,9.88,13
20080701|2008-05-30 11:30,30,9.89,9.93,9.87,9.91,1
20080701|2008-05-30 12:00,30,9.91,10.07,9.9,10.06,16
20080701|2008-05-30 12:30,30,10.04,10.07,9.92,9.98,12
20080701|2008-05-30 13:00,30,9.97,9.97,9.95,9.96,0
20080701|2008-05-30 13:30,30,9.95,9.97,9.94,9.97,0
20080701|2008-05-30 14:00,30,9.97,10.08,9.96,10.06,1
20080701|2008-05-30 16:30,30,10.02,10.02,10.02,10.02,0
20080701|2008-06-02 01:30,2,10.02,10.02,9.94,9.96,0
20080701|2008-06-02 02:00,2,9.96,9.98,9.96,9.98,0
20080701|2008-06-02 02:30,2,9.99,10,9.98,10,0
20080701|2008-06-02 03:00,2,10,10,9.97,9.98,0
20080701|2008-06-02 03:30,2,9.97,9.99,9.97,9.99,0
20080701|2008-06-02 04:00,2,9.98,10,9.98,9.99,0
20080701|2008-06-02 04:30,2,9.99,10.01,9.99,10.01,0
20080701|2008-06-02 05:00,2,10.01,10.02,10,10.02,0
20080701|2008-06-02 05:30,2,10.03,10.04,9.99,10.04,0
20080701|2008-06-02 06:00,2,10.04,10.06,10.01,10.04,0
20080701|2008-06-02 06:30,2,10.04,10.04,10,10.01,1
20080701|2008-06-02 07:00,2,10.01,10.04,9.96,10.01,11
20080701|2008-06-02 07:30,2,10.01,10.16,10.01,10.12,19
20080701|2008-06-02 08:00,2,10.12,10.22,10.11,10.19,15
20080701|2008-06-02 08:30,2,10.19,10.2,10.08,10.16,15
20080701|2008-06-02 09:00,2,10.15,10.2,10.14,10.19,5
20080701|2008-06-02 09:30,2,10.2,10.3,10.19,10.26,38
20080701|2008-06-02 10:00,2,10.27,10.42,10.26,10.41,33
20080701|2008-06-02 10:30,2,10.41,10.59,10.34,10.45,84
20080701|2008-06-02 11:00,2,10.46,10.5,10.32,10.35,29
20080701|2008-06-02 11:30,2,10.35,10.44,10.35,10.38,3
20080701|2008-06-02 12:00,2,10.38,10.39,10.29,10.31,12
20080701|2008-06-02 12:30,2,10.32,10.32,10.26,10.27,8
20080701|2008-06-02 13:00,2,10.27,10.29,10.26,10.29,0
20080701|2008-06-02 13:30,2,10.29,10.29,10.25,10.25,2
20080701|2008-06-02 14:00,2,10.25,10.26,10.25,10.25,2
20080701|2008-06-02 16:00,2,10.31,10.31,10.31,10.31,0
20080701|2008-06-03 01:30,3,10.3,10.31,10.26,10.3,0
20080701|2008-06-03 02:00,3,10.3,10.31,10.3,10.3,0
20080701|2008-06-03 02:30,3,10.3,10.31,10.3,10.31,0
20080701|2008-06-03 03:00,3,10.3,10.3,10.3,10.3,0
20080701|2008-06-03 03:30,3,10.3,10.3,10.27,10.27,0
20080701|2008-06-03 04:00,3,10.28,10.28,10.27,10.27,0
20080701|2008-06-03 04:30,3,10.27,10.34,10.25,10.32,1
20080701|2008-06-03 05:00,3,10.3,10.3,10.29,10.29,0
20080701|2008-06-03 05:30,3,10.29,10.29,10.24,10.26,0
20080701|2008-06-03 06:00,3,10.25,10.26,10.22,10.25,0
20080701|2008-06-03 06:30,3,10.24,10.24,10.16,10.17,7
20080701|2008-06-03 07:00,3,10.18,10.19,10.09,10.11,39
20080701|2008-06-03 07:30,3,10.11,10.15,10.04,10.08,38
20080701|2008-06-03 08:00,3,10.08,10.09,9.95,10.01,42
20080701|2008-06-03 08:30,3,10.01,10.03,9.98,10,7
20080701|2008-06-03 09:00,3,10,10.01,9.95,9.98,10
20080701|2008-06-03 09:30,3,9.98,10.01,9.94,10,22
20080701|2008-06-03 10:00,3,10.01,10.01,9.9,9.91,22
20080701|2008-06-03 10:30,3,9.9,9.95,9.9,9.94,10
20080701|2008-06-03 11:00,3,9.94,9.94,9.85,9.85,20
20080701|2008-06-03 11:30,3,9.86,9.91,9.82,9.83,9
20080701|2008-06-03 12:00,3,9.84,9.85,9.71,9.73,54
20080701|2008-06-03 12:30,3,9.73,9.78,9.66,9.68,34
20080701|2008-06-03 13:00,3,9.68,9.75,9.64,9.72,1
20080701|2008-06-03 13:30,3,9.73,9.74,9.67,9.68,0
20080701|2008-06-03 14:00,3,9.68,9.69,9.66,9.66,0
20080701|2008-06-03 16:00,3,9.71,9.71,9.71,9.71,0
20080701|2008-06-04 01:30,4,9.73,9.78,9.67,9.67,4
20080701|2008-06-04 02:00,4,9.67,9.71,9.66,9.7,0
20080701|2008-06-04 02:30,4,9.71,9.71,9.69,9.69,0
20080701|2008-06-04 03:00,4,9.7,9.74,9.69,9.74,0
20080701|2008-06-04 03:30,4,9.74,9.76,9.7,9.7,0
20080701|2008-06-04 04:00,4,9.71,9.71,9.67,9.68,0
20080701|2008-06-04 04:30,4,9.68,9.7,9.67,9.67,0
20080701|2008-06-04 05:00,4,9.68,9.69,9.65,9.65,5
20080701|2008-06-04 05:30,4,9.65,9.65,9.6,9.6,3
20080701|2008-06-04 06:00,4,9.59,9.65,9.57,9.64,0
20080701|2008-06-04 06:30,4,9.64,9.65,9.59,9.6,0
20080701|2008-06-04 07:00,4,9.61,9.68,9.53,9.67,30
20080701|2008-06-04 07:30,4,9.67,9.67,9.54,9.64,12
20080701|2008-06-04 08:00,4,9.63,9.65,9.58,9.61,6
20080701|2008-06-04 08:30,4,9.61,9.66,9.56,9.66,11
20080701|2008-06-04 09:00,4,9.65,9.72,9.62,9.69,9
20080701|2008-06-04 09:30,4,9.68,9.77,9.63,9.71,19
20080701|2008-06-04 10:00,4,9.72,9.73,9.65,9.68,4
20080701|2008-06-04 10:30,4,9.68,9.74,9.66,9.74,1
20080701|2008-06-04 11:00,4,9.74,9.77,9.63,9.66,7
20080701|2008-06-04 11:30,4,9.66,9.66,9.57,9.57,10
20080701|2008-06-04 12:00,4,9.58,9.64,9.47,9.48,45
20080701|2008-06-04 12:30,4,9.47,9.53,9.46,9.52,25
20080701|2008-06-04 13:00,4,9.52,9.55,9.52,9.54,2
20080701|2008-06-04 13:30,4,9.53,9.54,9.51,9.51,0
20080701|2008-06-04 14:00,4,9.52,9.55,9.47,9.48,4
20080701|2008-06-04 16:30,4,9.52,9.52,9.52,9.52,0
20080701|2008-06-05 01:30,5,9.56,9.63,9.52,9.6,0
20080701|2008-06-05 02:00,5,9.59,9.6,9.54,9.59,0
20080701|2008-06-05 02:30,5,9.59,9.59,9.57,9.58,0
20080701|2008-06-05 03:00,5,9.57,9.6,9.57,9.6,0
20080701|2008-06-05 03:30,5,9.59,9.6,9.57,9.57,0
20080701|2008-06-05 04:00,5,9.57,9.6,9.57,9.59,0
20080701|2008-06-05 04:30,5,9.59,9.6,9.57,9.58,0
20080701|2008-06-05 05:00,5,9.58,9.59,9.57,9.59,0
20080701|2008-06-05 05:30,5,9.58,9.59,9.57,9.58,0
20080701|2008-06-05 06:00,5,9.57,9.58,9.53,9.57,0
20080701|2008-06-05 06:30,5,9.57,9.6,9.55,9.57,1
20080701|2008-06-05 07:00,5,9.57,9.59,9.44,9.46,33
20080701|2008-06-05 07:30,5,9.46,9.52,9.44,9.52,14
20080701|2008-06-05 08:00,5,9.52,9.55,9.45,9.48,14
20080701|2008-06-05 08:30,5,9.49,9.56,9.49,9.52,8
20080701|2008-06-05 09:00,5,9.51,9.63,9.51,9.62,14
20080701|2008-06-05 09:30,5,9.62,9.67,9.6,9.64,19
20080701|2008-06-05 10:00,5,9.64,9.65,9.59,9.6,7
20080701|2008-06-05 10:30,5,9.61,9.84,9.61,9.78,43
20080701|2008-06-05 11:00,5,9.78,9.93,9.78,9.85,23
20080701|2008-06-05 11:30,5,9.85,9.88,9.76,9.84,5
20080701|2008-06-05 12:00,5,9.84,9.84,9.51,9.52,95
20080701|2008-06-05 12:30,5,9.52,9.59,9.52,9.58,21
20080701|2008-06-05 13:00,5,9.59,9.65,9.56,9.64,3
20080701|2008-06-05 13:30,5,9.65,9.65,9.6,9.63,0
20080701|2008-06-05 14:00,5,9.62,9.64,9.62,9.64,0
20080701|2008-06-05 16:30,5,9.56,9.56,9.56,9.56,0
20080701|2008-06-06 01:30,6,9.63,9.69,9.63,9.64,0
20080701|2008-06-06 02:00,6,9.63,9.74,9.63,9.73,1
20080701|2008-06-06 02:30,6,9.73,9.73,9.71,9.72,0
20080701|2008-06-06 03:00,6,9.71,9.76,9.71,9.74,0
20080701|2008-06-06 03:30,6,9.74,9.8,9.74,9.8,1
20080701|2008-06-06 04:00,6,9.8,9.89,9.8,9.87,2
20080701|2008-06-06 04:30,6,9.88,9.93,9.85,9.93,3
20080701|2008-06-06 05:00,6,9.93,9.96,9.91,9.91,8
20080701|2008-06-06 05:30,6,9.9,10.05,9.9,10.04,4
20080701|2008-06-06 06:00,6,10.03,10.03,9.92,10,3
20080701|2008-06-06 06:30,6,10,10.03,9.9,9.96,5
20080701|2008-06-06 07:00,6,9.96,10.02,9.92,9.97,11
20080701|2008-06-06 07:30,6,9.98,10.03,9.94,9.97,8
20080701|2008-06-06 08:00,6,9.97,10.15,9.89,10.09,34
20080701|2008-06-06 08:30,6,10.08,10.14,10.05,10.09,21
20080701|2008-06-06 09:00,6,10.1,10.11,9.98,9.99,14
20080701|2008-06-06 09:30,6,9.99,10,9.78,9.85,27
20080701|2008-06-06 10:00,6,9.86,9.92,9.83,9.88,5
20080701|2008-06-06 10:30,6,9.88,9.89,9.83,9.87,5
20080701|2008-06-06 11:00,6,9.87,9.93,9.84,9.88,4
20080701|2008-06-06 11:30,6,9.87,9.92,9.76,9.84,4
20080701|2008-06-06 12:00,6,9.85,9.88,9.67,9.75,55
20080701|2008-06-06 12:30,6,9.75,9.85,9.74,9.79,5
20080701|2008-06-06 13:00,6,9.8,9.87,9.79,9.85,2
20080701|2008-06-06 13:30,6,9.84,9.88,9.84,9.86,1
20080701|2008-06-06 14:00,6,9.85,9.9,9.85,9.88,0
20080701|2008-06-06 16:00,6,9.74,9.74,9.74,9.74,0
20080701|2008-06-09 01:30,9,9.84,10.01,9.84,10.01,0
20080701|2008-06-09 02:00,9,10.01,10.01,9.97,9.97,0
20080701|2008-06-09 02:30,9,10,10,9.93,9.99,0
20080701|2008-06-09 03:00,9,9.99,10,9.96,9.96,0
20080701|2008-06-09 03:30,9,9.96,9.98,9.93,9.96,0
20080701|2008-06-09 04:00,9,9.95,9.96,9.93,9.96,0
20080701|2008-06-09 04:30,9,9.94,9.96,9.89,9.9,2
20080701|2008-06-09 05:00,9,9.89,9.9,9.88,9.88,0
20080701|2008-06-09 05:30,9,9.87,9.88,9.85,9.85,0
20080701|2008-06-09 06:00,9,9.84,9.84,9.8,9.83,1
20080701|2008-06-09 06:30,9,9.84,9.88,9.82,9.82,1
20080701|2008-06-09 07:00,9,9.82,9.87,9.74,9.85,6
20080701|2008-06-09 07:30,9,9.85,9.93,9.84,9.85,3
20080701|2008-06-09 08:00,9,9.85,9.88,9.77,9.78,2
20080701|2008-06-09 08:30,9,9.77,9.87,9.76,9.82,4
20080701|2008-06-09 09:00,9,9.84,9.89,9.81,9.88,2
20080701|2008-06-09 09:30,9,9.9,10.02,9.88,9.99,21
20080701|2008-06-09 10:00,9,9.99,9.99,9.93,9.96,5
20080701|2008-06-09 10:30,9,9.96,9.97,9.91,9.94,4
20080701|2008-06-09 11:00,9,9.94,9.96,9.88,9.91,4
20080701|2008-06-09 11:30,9,9.91,9.92,9.8,9.8,6
20080701|2008-06-09 12:00,9,9.8,9.81,9.68,9.68,41
20080701|2008-06-09 12:30,9,9.68,9.78,9.67,9.77,5
20080701|2008-06-09 13:00,9,9.77,9.78,9.75,9.76,0
20080701|2008-06-09 13:30,9,9.75,9.77,9.73,9.77,0
20080701|2008-06-09 14:00,9,9.76,9.77,9.74,9.75,0
20080701|2008-06-09 16:00,9,9.7,9.7,9.7,9.7,0
20080701|2008-06-10 01:30,10,9.7,9.89,9.7,9.75,1
20080701|2008-06-10 02:00,10,9.73,9.75,9.73,9.73,0
20080701|2008-06-10 02:30,10,9.72,9.72,9.69,9.69,0
20080701|2008-06-10 03:00,10,9.69,9.7,9.66,9.66,0
20080701|2008-06-10 03:30,10,9.66,9.7,9.66,9.68,0
20080701|2008-06-10 04:00,10,9.68,9.7,9.67,9.7,0
20080701|2008-06-10 04:30,10,9.7,9.71,9.7,9.7,0
20080701|2008-06-10 05:00,10,9.71,9.74,9.71,9.74,0
20080701|2008-06-10 05:30,10,9.73,9.74,9.72,9.72,0
20080701|2008-06-10 06:00,10,9.72,9.72,9.69,9.7,0
20080701|2008-06-10 06:30,10,9.7,9.73,9.68,9.71,4
20080701|2008-06-10 07:00,10,9.72,9.8,9.71,9.74,13
20080701|2008-06-10 07:30,10,9.75,9.83,9.7,9.83,10
20080701|2008-06-10 08:00,10,9.82,9.87,9.73,9.81,15
20080701|2008-06-10 08:30,10,9.8,9.84,9.75,9.77,4
20080701|2008-06-10 09:00,10,9.78,9.82,9.77,9.81,2
20080701|2008-06-10 09:30,10,9.82,9.83,9.78,9.79,3
20080701|2008-06-10 10:00,10,9.8,9.85,9.79,9.85,6
20080701|2008-06-10 10:30,10,9.85,9.88,9.72,9.74,18
20080701|2008-06-10 11:00,10,9.75,9.79,9.74,9.78,0
20080701|2008-06-10 11:30,10,9.79,9.79,9.73,9.76,1
20080701|2008-06-10 12:00,10,9.76,9.81,9.74,9.8,8
20080701|2008-06-10 12:30,10,9.81,9.85,9.79,9.82,3
20080701|2008-06-10 13:00,10,9.83,9.83,9.79,9.8,0
20080701|2008-06-10 13:30,10,9.79,9.86,9.79,9.82,0
20080701|2008-06-10 14:00,10,9.83,9.9,9.81,9.81,0
20080701|2008-06-10 16:00,10,9.8,9.8,9.8,9.8,0
20080701|2008-06-11 01:30,11,9.95,9.95,9.84,9.85,0
20080701|2008-06-11 02:00,11,9.86,9.86,9.84,9.86,0
20080701|2008-06-11 02:30,11,9.87,9.88,9.86,9.88,0
20080701|2008-06-11 03:00,11,9.88,9.91,9.88,9.91,0
20080701|2008-06-11 03:30,11,9.9,10.03,9.9,10.03,15
20080701|2008-06-11 04:00,11,10.02,10.12,9.97,10.09,10
20080701|2008-06-11 04:30,11,10.1,10.12,10.03,10.04,0
20080701|2008-06-11 05:00,11,10.05,10.08,10.04,10.07,0
20080701|2008-06-11 05:30,11,10.07,10.12,10.07,10.08,2
20080701|2008-06-11 06:00,11,10.07,10.1,10.05,10.08,0
20080701|2008-06-11 06:30,11,10.08,10.12,10.07,10.09,0
20080701|2008-06-11 07:00,11,10.11,10.31,10.08,10.27,41
20080701|2008-06-11 07:30,11,10.27,10.3,10.19,10.22,24
20080701|2008-06-11 08:00,11,10.22,10.44,10.22,10.36,71
20080701|2008-06-11 08:30,11,10.36,10.49,10.35,10.46,30
20080701|2008-06-11 09:00,11,10.45,10.47,10.37,10.41,14
20080701|2008-06-11 09:30,11,10.41,10.48,10.4,10.43,12
20080701|2008-06-11 10:00,11,10.43,10.51,10.43,10.46,10
20080701|2008-06-11 10:30,11,10.47,10.55,10.44,10.5,13
20080701|2008-06-11 11:00,11,10.5,10.58,10.5,10.58,9
20080701|2008-06-11 11:30,11,10.58,10.58,10.49,10.51,7
20080701|2008-06-11 12:00,11,10.51,10.63,10.5,10.57,40
20080701|2008-06-11 12:30,11,10.58,10.61,10.56,10.61,9
20080701|2008-06-11 13:00,11,10.61,10.62,10.57,10.6,2
20080701|2008-06-11 13:30,11,10.61,10.64,10.6,10.62,1
20080701|2008-06-11 14:00,11,10.64,10.66,10.62,10.65,3
20080701|2008-06-11 16:30,11,10.59,10.59,10.59,10.59,0
20080701|2008-06-12 01:30,12,10.6,10.7,10.59,10.61,0
20080701|2008-06-12 02:00,12,10.61,10.63,10.56,10.6,0
20080701|2008-06-12 02:30,12,10.57,10.58,10.54,10.56,0
20080701|2008-06-12 03:00,12,10.55,10.58,10.53,10.53,0
20080701|2008-06-12 03:30,12,10.53,10.59,10.52,10.59,0
20080701|2008-06-12 04:00,12,10.56,10.58,10.52,10.52,1
20080701|2008-06-12 04:30,12,10.52,10.54,10.47,10.49,8
20080701|2008-06-12 05:00,12,10.47,10.5,10.44,10.44,0
20080701|2008-06-12 05:30,12,10.45,10.5,10.43,10.5,0
20080701|2008-06-12 06:00,12,10.46,10.51,10.45,10.46,4
20080701|2008-06-12 06:30,12,10.46,10.54,10.42,10.44,0
20080701|2008-06-12 07:00,12,10.45,10.48,10.28,10.38,33
20080701|2008-06-12 07:30,12,10.38,10.44,10.34,10.34,1
20080701|2008-06-12 08:00,12,10.34,10.35,10.29,10.33,7
20080701|2008-06-12 08:30,12,10.33,10.38,10.33,10.35,0
20080701|2008-06-12 09:00,12,10.34,10.47,10.33,10.46,8
20080701|2008-06-12 09:30,12,10.46,10.48,10.4,10.45,2
20080701|2008-06-12 10:00,12,10.45,10.47,10.37,10.44,5
20080701|2008-06-12 10:30,12,10.44,10.51,10.43,10.51,5
20080701|2008-06-12 11:00,12,10.51,10.52,10.41,10.49,2
20080701|2008-06-12 11:30,12,10.49,10.55,10.48,10.51,4
20080701|2008-06-12 12:00,12,10.52,10.57,10.39,10.4,13
20080701|2008-06-12 12:30,12,10.4,10.48,10.37,10.38,5
20080701|2008-06-12 13:00,12,10.39,10.43,10.38,10.41,0
20080701|2008-06-12 13:30,12,10.41,10.42,10.39,10.42,0
20080701|2008-06-12 14:00,12,10.41,10.44,10.39,10.39,0
20080701|2008-06-12 17:30,13,10.41,10.41,10.41,10.41,0
20080701|2008-06-13 01:30,13,10.47,10.47,10.41,10.42,0
20080701|2008-06-13 02:00,13,10.42,10.42,10.42,10.42,0
20080701|2008-06-13 02:30,13,10.41,10.42,10.4,10.42,0
20080701|2008-06-13 03:00,13,10.4,10.45,10.38,10.45,0
20080701|2008-06-13 03:30,13,10.44,10.49,10.44,10.48,0
20080701|2008-06-13 04:00,13,10.47,10.63,10.47,10.59,9
20080701|2008-06-13 04:30,13,10.58,10.6,10.55,10.6,0
20080701|2008-06-13 05:00,13,10.58,10.61,10.53,10.55,0
20080701|2008-06-13 05:30,13,10.55,10.55,10.48,10.5,0
20080701|2008-06-13 06:00,13,10.5,10.55,10.48,10.54,0
20080701|2008-06-13 06:30,13,10.55,10.64,10.51,10.63,5
20080701|2008-06-13 07:00,13,10.63,10.67,10.54,10.62,16
20080701|2008-06-13 07:30,13,10.61,10.63,10.59,10.62,5
20080701|2008-06-13 08:00,13,10.62,10.66,10.61,10.63,4
20080701|2008-06-13 08:30,13,10.64,10.64,10.58,10.58,2
20080701|2008-06-13 09:00,13,10.58,10.62,10.52,10.58,7
20080701|2008-06-13 09:30,13,10.59,10.59,10.5,10.52,4
20080701|2008-06-13 10:00,13,10.52,10.56,10.49,10.54,13
20080701|2008-06-13 10:30,13,10.54,10.56,10.51,10.54,2
20080701|2008-06-13 11:00,13,10.54,10.65,10.52,10.6,9
20080701|2008-06-13 11:30,13,10.6,10.62,10.56,10.57,1
20080701|2008-06-13 12:00,13,10.57,10.65,10.51,10.52,26
20080701|2008-06-13 12:30,13,10.51,10.56,10.49,10.5,10
20080701|2008-06-13 13:00,13,10.5,10.53,10.49,10.51,0
20080701|2008-06-13 13:30,13,10.5,10.51,10.49,10.49,0
20080701|2008-06-13 14:00,13,10.49,10.51,10.49,10.49,0
20080701|2008-06-13 16:00,13,10.54,10.54,10.54,10.54,0
20080701|2008-06-16 01:30,16,10.54,10.6,10.53,10.59,1
20080701|2008-06-16 02:00,16,10.58,10.6,10.57,10.57,0
20080701|2008-06-16 02:30,16,10.59,10.64,10.59,10.62,1
20080701|2008-06-16 03:00,16,10.63,10.65,10.62,10.65,0
20080701|2008-06-16 03:30,16,10.65,10.7,10.65,10.7,1
20080701|2008-06-16 04:00,16,10.7,10.8,10.7,10.8,4
20080701|2008-06-16 04:30,16,10.78,10.78,10.72,10.74,0
20080701|2008-06-16 05:00,16,10.74,10.78,10.71,10.75,0
20080701|2008-06-16 05:30,16,10.75,10.76,10.73,10.73,0
20080701|2008-06-16 06:00,16,10.72,10.74,10.7,10.73,1
20080701|2008-06-16 06:30,16,10.72,10.73,10.68,10.73,1
20080701|2008-06-16 07:00,16,10.73,10.85,10.69,10.73,7
20080701|2008-06-16 07:30,16,10.74,10.96,10.74,10.93,13
20080701|2008-06-16 08:00,16,10.94,11.06,10.93,10.95,16
20080701|2008-06-16 08:30,16,10.95,10.98,10.83,10.87,6
20080701|2008-06-16 09:00,16,10.87,10.9,10.76,10.88,10
20080701|2008-06-16 09:30,16,10.88,10.9,10.83,10.84,1
20080701|2008-06-16 10:00,16,10.84,10.88,10.77,10.85,3
20080701|2008-06-16 10:30,16,10.85,10.92,10.84,10.89,1
20080701|2008-06-16 11:00,16,10.89,10.97,10.86,10.9,2
20080701|2008-06-16 11:30,16,10.91,10.99,10.88,10.89,0
20080701|2008-06-16 12:00,16,10.89,10.9,10.73,10.86,5
20080701|2008-06-16 12:30,16,10.86,10.87,10.76,10.81,1
20080701|2008-06-16 13:00,16,10.82,10.85,10.8,10.82,0
20080701|2008-06-16 13:30,16,10.83,10.96,10.81,10.94,0
20080701|2008-06-16 14:00,16,10.94,10.97,10.94,10.97,0
20080701|2008-06-16 16:00,16,10.84,10.84,10.84,10.84,0
20080701|2008-06-17 01:30,17,10.88,11,10.88,11,0
20080701|2008-06-17 02:00,17,11.02,11.05,11,11.02,0
20080701|2008-06-17 02:30,17,10.98,10.99,10.97,10.97,0
20080701|2008-06-17 03:00,17,10.97,11,10.97,11,0
20080701|2008-06-17 03:30,17,10.98,10.98,10.92,10.92,0
20080701|2008-06-17 04:00,17,10.92,10.94,10.91,10.92,0
20080701|2008-06-17 04:30,17,10.9,10.9,10.86,10.89,1
20080701|2008-06-17 05:00,17,10.87,10.9,10.85,10.85,0
20080701|2008-06-17 05:30,17,10.87,10.89,10.82,10.83,0
20080701|2008-06-17 06:00,17,10.82,10.9,10.81,10.9,0
20080701|2008-06-17 06:30,17,10.9,11.09,10.9,11.04,15
20080701|2008-06-17 07:00,17,11.04,11.04,10.92,10.96,2
20080701|2008-06-17 07:30,17,10.96,11.01,10.91,10.97,0
20080701|2008-06-17 08:00,17,10.97,11,10.93,10.93,2
20080701|2008-06-17 08:30,17,10.93,10.97,10.91,10.91,1
20080701|2008-06-17 09:00,17,10.92,10.95,10.91,10.92,0
20080701|2008-06-17 09:30,17,10.93,10.95,10.85,10.95,2
20080701|2008-06-17 10:00,17,10.95,11,10.94,11,3
20080701|2008-06-17 10:30,17,11,11.01,10.96,11,1
20080701|2008-06-17 11:00,17,11,11.1,10.97,11.07,7
20080701|2008-06-17 11:30,17,11.07,11.12,11.07,11.08,10
20080701|2008-06-17 12:00,17,11.08,11.09,11.04,11.08,2
20080701|2008-06-17 12:30,17,11.08,11.09,11.07,11.08,0
20080701|2008-06-17 13:00,17,11.08,11.1,11.07,11.09,0
20080701|2008-06-17 13:30,17,11.08,11.1,11.08,11.1,0
20080701|2008-06-17 14:00,17,11.1,11.13,11.08,11.11,1
20080701|2008-06-17 15:30,17,11.06,11.06,11.06,11.06,0
20080701|2008-06-18 01:30,18,11.06,11.17,11.06,11.16,1
20080701|2008-06-18 02:00,18,11.13,11.17,11.11,11.17,0
20080701|2008-06-18 02:30,18,11.15,11.17,11.15,11.15,0
20080701|2008-06-18 03:00,18,11.17,11.2,11.15,11.2,0
20080701|2008-06-18 03:30,18,11.2,11.26,11.16,11.26,2
20080701|2008-06-18 04:00,18,11.26,11.3,11.23,11.3,4
20080701|2008-06-18 04:30,18,11.31,11.39,11.3,11.35,0
20080701|2008-06-18 05:00,18,11.37,11.39,11.35,11.35,0
20080701|2008-06-18 05:30,18,11.35,11.37,11.27,11.27,0
20080701|2008-06-18 06:00,18,11.28,11.3,11.25,11.28,2
20080701|2008-06-18 06:30,18,11.29,11.36,11.28,11.35,0
20080701|2008-06-18 07:00,18,11.36,11.56,11.35,11.54,18
20080701|2008-06-18 07:30,18,11.54,11.6,11.46,11.48,10
20080701|2008-06-18 08:00,18,11.48,11.57,11.46,11.55,0
20080701|2008-06-18 08:30,18,11.54,11.54,11.48,11.53,2
20080701|2008-06-18 09:00,18,11.54,11.6,11.54,11.59,2
20080701|2008-06-18 09:30,18,11.59,11.65,11.52,11.59,10
20080701|2008-06-18 10:00,18,11.61,11.65,11.53,11.54,3
20080701|2008-06-18 10:30,18,11.54,11.59,11.47,11.59,3
20080701|2008-06-18 11:00,18,11.6,11.65,11.57,11.57,3
20080701|2008-06-18 11:30,18,11.58,11.64,11.55,11.63,1
20080701|2008-06-18 12:00,18,11.65,11.66,11.59,11.62,6
20080701|2008-06-18 12:30,18,11.61,11.65,11.61,11.62,5
20080701|2008-06-18 13:00,18,11.62,11.65,11.61,11.64,0
20080701|2008-06-18 13:30,18,11.63,11.7,11.63,11.7,2
20080701|2008-06-18 14:00,18,11.69,11.72,11.68,11.68,0
20080701|2008-06-18 16:30,18,11.6,11.6,11.6,11.6,0
20080701|2008-06-19 01:30,19,11.65,11.72,11.65,11.65,0
20080701|2008-06-19 02:00,19,11.65,11.67,11.61,11.61,0
20080701|2008-06-19 02:30,19,11.6,11.64,11.6,11.63,0
20080701|2008-06-19 03:00,19,11.62,11.65,11.62,11.62,0
20080701|2008-06-19 03:30,19,11.61,11.7,11.59,11.7,0
20080701|2008-06-19 04:00,19,11.7,11.7,11.67,11.68,0
20080701|2008-06-19 04:30,19,11.68,11.68,11.65,11.65,0
20080701|2008-06-19 05:00,19,11.65,11.65,11.64,11.64,0
20080701|2008-06-19 05:30,19,11.64,11.66,11.63,11.65,0
20080701|2008-06-19 06:00,19,11.64,11.67,11.64,11.67,0
20080701|2008-06-19 06:30,19,11.67,11.69,11.65,11.67,0
20080701|2008-06-19 07:00,19,11.67,11.74,11.59,11.6,4
20080701|2008-06-19 07:30,19,11.61,11.66,11.58,11.65,3
20080701|2008-06-19 08:00,19,11.65,11.7,11.64,11.7,0
20080701|2008-06-19 08:30,19,11.7,11.7,11.53,11.53,2
20080701|2008-06-19 09:00,19,11.53,11.6,11.52,11.58,1
20080701|2008-06-19 09:30,19,11.6,11.67,11.54,11.66,0
20080701|2008-06-19 10:00,19,11.67,11.68,11.62,11.63,0
20080701|2008-06-19 10:30,19,11.63,11.64,11.57,11.62,0
20080701|2008-06-19 11:00,19,11.64,11.65,11.51,11.52,0
20080701|2008-06-19 11:30,19,11.52,11.64,11.51,11.59,0
20080701|2008-06-19 12:00,19,11.58,11.66,11.55,11.58,0
20080701|2008-06-19 12:30,19,11.58,11.6,11.54,11.59,0
20080701|2008-06-19 13:00,19,11.57,11.6,11.55,11.59,0
20080701|2008-06-19 13:30,19,11.59,11.59,11.54,11.55,0
20080701|2008-06-19 14:00,19,11.54,11.56,11.53,11.55,0
20080701|2008-06-19 16:00,19,11.58,11.58,11.58,11.58,0
20080701|2008-06-20 01:30,20,11.52,11.55,11.51,11.52,0
20080701|2008-06-20 02:00,20,11.52,11.58,11.51,11.55,0
20080701|2008-06-20 02:30,20,11.55,11.56,11.55,11.56,0
20080701|2008-06-20 03:00,20,11.53,11.55,11.53,11.53,0
20080701|2008-06-20 03:30,20,11.59,11.64,11.54,11.64,0
20080701|2008-06-20 04:00,20,11.64,11.64,11.62,11.64,0
20080701|2008-06-20 04:30,20,11.64,11.71,11.64,11.7,0
20080701|2008-06-20 05:00,20,11.72,11.74,11.72,11.72,0
20080701|2008-06-20 05:30,20,11.7,11.78,11.7,11.77,1
20080701|2008-06-20 06:00,20,11.77,11.85,11.77,11.85,0
20080701|2008-06-20 06:30,20,11.85,11.88,11.8,11.81,0
20080701|2008-06-20 07:00,20,11.82,11.86,11.82,11.84,1
20080701|2008-06-20 07:30,20,11.85,12,11.84,11.99,8
20080701|2008-06-20 08:00,20,12,12.07,11.91,12,8
20080701|2008-06-20 08:30,20,12,12.02,11.91,11.91,0
20080701|2008-06-20 09:00,20,11.91,11.95,11.85,11.86,6
20080701|2008-06-20 09:30,20,11.87,11.94,11.85,11.94,0
20080701|2008-06-20 10:00,20,11.93,12,11.93,12,0
20080701|2008-06-20 10:30,20,12,12.02,11.96,12,0
20080701|2008-06-20 11:00,20,12,12.02,11.97,11.99,0
20080701|2008-06-20 11:30,20,12,12,11.94,11.96,0
20080701|2008-06-20 12:00,20,11.96,12.02,11.93,11.95,2
20080701|2008-06-20 12:30,20,11.96,11.98,11.89,11.93,6
20080701|2008-06-20 13:00,20,11.92,11.95,11.89,11.89,0
20080701|2008-06-20 13:30,20,11.89,11.92,11.89,11.91,0
20080701|2008-06-20 14:00,20,11.91,11.92,11.89,11.89,0
20080701|2008-06-20 16:00,20,11.97,11.97,11.97,11.97,0
20080701|2008-06-23 01:30,23,11.95,11.97,11.91,11.91,0
20080701|2008-06-23 02:00,23,11.92,12,11.92,12,0
20080701|2008-06-23 02:30,23,12,12,11.98,11.98,0
20080701|2008-06-23 03:00,23,11.99,12.04,11.97,12.02,0
20080701|2008-06-23 03:30,23,12.04,12.07,12.01,12.04,0
20080701|2008-06-23 04:00,23,12.05,12.08,12.05,12.05,0
20080701|2008-06-23 04:30,23,12.05,12.05,12.02,12.02,0
20080701|2008-06-23 05:00,23,12.04,12.05,12.02,12.04,0
20080701|2008-06-23 05:30,23,12.04,12.05,12.02,12.04,0
20080701|2008-06-23 06:00,23,12.08,12.09,12.07,12.08,0
20080701|2008-06-23 06:30,23,12.08,12.18,12.08,12.18,1
20080701|2008-06-23 07:00,23,12.17,12.18,11.96,12,3
20080701|2008-06-23 07:30,23,12,12.03,11.66,11.68,6
20080701|2008-06-23 08:00,23,11.7,11.72,11.62,11.71,3
20080701|2008-06-23 08:30,23,11.72,11.73,11.66,11.68,1
20080701|2008-06-23 09:00,23,11.68,11.68,11.54,11.6,4
20080701|2008-06-23 09:30,23,11.61,11.73,11.58,11.72,0
20080701|2008-06-23 10:00,23,11.72,11.72,11.63,11.69,0
20080701|2008-06-23 10:30,23,11.67,11.68,11.59,11.66,0
20080701|2008-06-23 11:00,23,11.67,11.74,11.65,11.68,2
20080701|2008-06-23 11:30,23,11.66,11.72,11.64,11.7,0
20080701|2008-06-23 12:00,23,11.7,11.75,11.68,11.71,3
20080701|2008-06-23 12:30,23,11.68,11.7,11.65,11.68,0
20080701|2008-06-23 13:00,23,11.69,11.7,11.64,11.64,0
20080701|2008-06-23 13:30,23,11.64,11.66,11.63,11.63,0
20080701|2008-06-23 14:00,23,11.64,11.64,11.6,11.62,0
20080701|2008-06-23 16:00,23,11.71,11.71,11.71,11.71,0
20080701|2008-06-24 01:30,24,11.6,11.66,11.6,11.66,0
20080701|2008-06-24 02:00,24,11.65,11.65,11.65,11.65,0
20080701|2008-06-24 02:30,24,11.7,11.73,11.7,11.73,0
20080701|2008-06-24 03:00,24,11.71,11.76,11.71,11.74,0
20080701|2008-06-24 03:30,24,11.74,11.74,11.72,11.72,0
20080701|2008-06-24 04:00,24,11.71,11.73,11.7,11.73,0
20080701|2008-06-24 04:30,24,11.76,11.76,11.71,11.71,0
20080701|2008-06-24 05:30,24,11.71,11.71,11.7,11.7,0
20080701|2008-06-24 06:00,24,11.7,11.72,11.7,11.72,0
20080701|2008-06-24 06:30,24,11.7,11.8,11.7,11.8,0
20080701|2008-06-24 07:00,24,11.8,11.89,11.78,11.81,0
20080701|2008-06-24 07:30,24,11.82,11.86,11.77,11.86,0
20080701|2008-06-24 08:00,24,11.86,11.86,11.72,11.73,3
20080701|2008-06-24 08:30,24,11.73,11.76,11.73,11.75,0
20080701|2008-06-24 09:00,24,11.76,11.76,11.7,11.74,1
20080701|2008-06-24 09:30,24,11.74,11.74,11.7,11.74,0
20080701|2008-06-24 10:00,24,11.71,11.71,11.65,11.69,1
20080701|2008-06-24 10:30,24,11.66,11.66,11.51,11.51,5
20080701|2008-06-24 11:00,24,11.53,11.59,11.51,11.56,0
20080701|2008-06-24 11:30,24,11.57,11.6,11.57,11.6,0
20080701|2008-06-24 12:00,24,11.61,11.61,11.53,11.56,1
20080701|2008-06-24 12:30,24,11.55,11.56,11.52,11.52,1
20080701|2008-06-24 13:00,24,11.52,11.52,11.49,11.5,1
20080701|2008-06-24 13:30,24,11.5,11.52,11.5,11.52,0
20080701|2008-06-24 14:00,24,11.51,11.51,11.5,11.51,0
20080701|2008-06-24 16:30,24,11.56,11.56,11.56,11.56,0
20080701|2008-06-25 01:30,25,11.61,11.61,11.53,11.57,0
20080701|2008-06-25 02:00,25,11.54,11.54,11.54,11.54,0
20080701|2008-06-25 02:30,25,11.55,11.57,11.55,11.55,0
20080701|2008-06-25 03:00,25,11.55,11.55,11.54,11.54,0
20080701|2008-06-25 03:30,25,11.54,11.55,11.49,11.51,1
20080701|2008-06-25 04:00,25,11.51,11.52,11.51,11.52,0
20080701|2008-06-25 04:30,25,11.52,11.52,11.39,11.39,1
20080701|2008-06-25 05:00,25,11.42,11.42,11.25,11.25,4
20080701|2008-06-25 05:30,25,11.29,11.31,11.29,11.31,0
20080701|2008-06-25 06:00,25,11.31,11.31,11.25,11.25,0
20080701|2008-06-25 06:30,25,11.26,11.29,11.26,11.27,0
20080701|2008-06-25 07:00,25,11.28,11.29,11.17,11.21,2
20080701|2008-06-25 07:30,25,11.19,11.29,11.19,11.29,0
20080701|2008-06-25 08:00,25,11.3,11.33,11.25,11.26,3
20080701|2008-06-25 08:30,25,11.25,11.29,11.24,11.28,2
20080701|2008-06-25 09:00,25,11.29,11.31,11.27,11.29,0
20080701|2008-06-25 09:30,25,11.31,11.31,11.21,11.23,0
20080701|2008-06-25 10:00,25,11.22,11.25,11.21,11.21,0
20080701|2008-06-25 10:30,25,11.24,11.25,11.17,11.25,1
20080701|2008-06-25 11:00,25,11.23,11.33,11.23,11.33,0
20080701|2008-06-25 11:30,25,11.34,11.41,11.33,11.35,1
20080701|2008-06-25 12:00,25,11.35,11.5,11.35,11.48,3
20080701|2008-06-25 12:30,25,11.5,11.55,11.49,11.55,0
20080701|2008-06-25 13:00,25,11.53,11.6,11.49,11.57,0
20080701|2008-06-25 13:30,25,11.55,11.58,11.54,11.56,0
20080701|2008-06-25 14:00,25,11.57,11.6,11.57,11.6,0
20080701|2008-06-25 16:00,25,11.48,11.48,11.48,11.48,0
20080701|2008-06-26 01:30,26,11.55,11.65,11.55,11.65,0
20080701|2008-06-26 02:00,26,11.61,11.61,11.5,11.57,0
20080701|2008-06-26 02:30,26,11.58,11.61,11.58,11.61,0
20080701|2008-06-26 03:00,26,11.6,11.61,11.53,11.57,0
20080701|2008-06-26 03:30,26,11.55,11.59,11.54,11.59,0
20080701|2008-06-26 04:00,26,11.61,11.61,11.6,11.6,0
20080701|2008-06-26 04:30,26,11.6,11.6,11.58,11.58,0
20080701|2008-06-26 05:00,26,11.58,11.6,11.58,11.6,0
20080701|2008-06-26 05:30,26,11.58,11.58,11.56,11.58,0
20080701|2008-06-26 06:00,26,11.56,11.57,11.53,11.53,0
20080701|2008-06-26 06:30,26,11.52,11.53,11.48,11.52,0
20080701|2008-06-26 07:00,26,11.52,11.56,11.45,11.48,0
20080701|2008-06-26 07:30,26,11.49,11.5,11.37,11.44,1
20080701|2008-06-26 08:00,26,11.49,11.52,11.45,11.45,0
20080701|2008-06-26 08:30,26,11.47,11.49,11.43,11.45,0
20080701|2008-06-26 09:00,26,11.47,11.49,11.45,11.48,0
20080701|2008-06-26 09:30,26,11.52,11.63,11.52,11.62,3
20080701|2008-06-26 10:00,26,11.64,11.8,11.64,11.7,1
20080701|2008-06-26 10:30,26,11.7,11.73,11.57,11.57,0
20080701|2008-06-26 11:00,26,11.6,11.69,11.6,11.66,0
20080701|2008-06-26 11:30,26,11.66,11.72,11.65,11.68,0
20080701|2008-06-26 12:00,26,11.66,11.71,11.63,11.69,0
20080701|2008-06-26 12:30,26,11.68,11.7,11.66,11.66,0
20080701|2008-06-26 13:00,26,11.67,11.68,11.65,11.67,0
20080701|2008-06-26 13:30,26,11.67,11.7,11.65,11.7,0
20080701|2008-06-26 14:00,26,11.71,11.73,11.69,11.69,0
20080701|2008-06-26 16:00,26,11.68,11.68,11.68,11.68,0
20080701|2008-06-27 01:30,27,11.65,11.74,11.65,11.74,0
20080701|2008-06-27 02:00,27,11.75,11.75,11.75,11.75,0
20080701|2008-06-27 02:30,27,11.75,11.75,11.74,11.75,0
20080701|2008-06-27 03:00,27,11.75,11.8,11.73,11.8,0
20080701|2008-06-27 03:30,27,11.76,11.8,11.76,11.8,0
20080701|2008-06-27 04:00,27,11.8,11.82,11.79,11.82,0
20080701|2008-06-27 04:30,27,11.82,11.88,11.82,11.85,0
20080701|2008-06-27 05:00,27,11.87,11.9,11.86,11.9,0
20080701|2008-06-27 05:30,27,11.9,11.9,11.79,11.82,0
20080701|2008-06-27 06:00,27,11.8,11.84,11.8,11.84,0
20080701|2008-06-27 06:30,27,11.85,11.88,11.8,11.86,0
20080701|2008-06-27 07:00,27,11.85,11.85,11.8,11.83,0
20080701|2008-06-27 07:30,27,11.8,11.8,11.62,11.79,2
20080701|2008-06-27 08:00,27,11.8,11.8,11.72,11.76,0
20080701|2008-06-27 08:30,27,11.72,11.74,11.62,11.63,0
20080701|2008-06-27 09:00,27,11.63,11.63,11.5,11.56,0
20080701|2008-06-27 09:30,27,11.56,11.6,11.44,11.6,1
20080701|2008-06-27 10:00,27,11.56,11.59,11.5,11.5,0
20080701|2008-06-27 10:30,27,11.51,11.52,11.46,11.47,0
20080701|2008-06-27 11:00,27,11.47,11.5,11.43,11.46,0
20080701|2008-06-27 11:30,27,11.42,11.47,11.38,11.38,0
20080701|2008-06-27 12:00,27,11.4,11.41,11.31,11.41,1
20080701|2008-06-27 12:30,27,11.43,11.44,11.39,11.4,0
20080701|2008-06-27 13:00,27,11.39,11.4,11.37,11.38,0
20080701|2008-06-27 13:30,27,11.34,11.4,11.34,11.36,0
20080701|2008-06-27 14:00,27,11.41,11.45,11.41,11.45,0
20080701|2008-06-27 16:00,27,11.38,11.38,11.38,11.38,0
20080701|2008-06-30 01:30,30,11.44,11.45,11.44,11.45,0
20080701|2008-06-30 02:00,30,11.45,11.51,11.45,11.51,0
20080701|2008-06-30 02:30,30,11.53,11.55,11.53,11.55,0
20080701|2008-06-30 03:00,30,11.52,11.52,11.51,11.51,0
20080701|2008-06-30 03:30,30,11.5,11.5,11.46,11.5,0
20080701|2008-06-30 04:00,30,11.5,11.5,11.5,11.5,0
20080701|2008-06-30 05:00,30,11.5,11.53,11.5,11.53,0
20080701|2008-06-30 05:30,30,11.49,11.49,11.47,11.47,0
20080701|2008-06-30 06:00,30,11.49,11.49,11.46,11.47,0
20080701|2008-06-30 06:30,30,11.43,11.53,11.43,11.53,0
20080701|2008-06-30 07:00,30,11.56,11.59,11.46,11.47,0
20080701|2008-06-30 07:30,30,11.46,11.48,11.36,11.36,0
20080701|2008-06-30 08:00,30,11.35,11.35,11.3,11.34,0
20080701|2008-06-30 08:30,30,11.34,11.39,11.34,11.35,0
20080701|2008-06-30 09:00,30,11.35,11.4,11.35,11.36,0
20080701|2008-06-30 09:30,30,11.37,11.47,11.37,11.42,0
20080701|2008-06-30 10:00,30,11.41,11.52,11.35,11.36,0
20080701|2008-06-30 10:30,30,11.36,11.55,11.26,11.55,0
20080701|2008-06-30 11:00,30,11.57,11.57,11.57,11.57,0
20080701|2008-06-30 16:00,30,12.04,12.04,12.04,12.04,0
20081001|2008-05-05 01:30,5,12.27,12.27,12.26,12.26,0
20081001|2008-05-05 02:00,5,12.3,12.3,12.3,12.3,0
20081001|2008-05-05 02:30,5,12.27,12.27,12.26,12.26,0
20081001|2008-05-05 03:00,5,12.25,12.28,12.25,12.25,0
20081001|2008-05-05 03:30,5,12.27,12.32,12.27,12.32,0
20081001|2008-05-05 04:00,5,12.34,12.4,12.34,12.36,0
20081001|2008-05-05 04:30,5,12.36,12.37,12.34,12.34,0
20081001|2008-05-05 05:00,5,12.32,12.35,12.32,12.32,0
20081001|2008-05-05 05:30,5,12.32,12.32,12.3,12.31,0
20081001|2008-05-05 06:00,5,12.31,12.31,12.31,12.31,0
20081001|2008-05-05 06:30,5,12.3,12.3,12.22,12.22,0
20081001|2008-05-05 07:00,5,12.21,12.22,12.09,12.12,1
20081001|2008-05-05 07:30,5,12.1,12.2,12.09,12.19,0
20081001|2008-05-05 08:00,5,12.19,12.24,12.18,12.24,0
20081001|2008-05-05 08:30,5,12.23,12.26,12.22,12.24,0
20081001|2008-05-05 09:00,5,12.24,12.36,12.22,12.35,0
20081001|2008-05-05 09:30,5,12.34,12.38,12.3,12.33,0
20081001|2008-05-05 10:00,5,12.34,12.36,12.33,12.35,1
20081001|2008-05-05 10:30,5,12.35,12.37,12.3,12.3,0
20081001|2008-05-05 11:00,5,12.3,12.3,12.24,12.24,0
20081001|2008-05-05 11:30,5,12.23,12.27,12.23,12.26,0
20081001|2008-05-05 12:00,5,12.26,12.31,12.26,12.29,0
20081001|2008-05-05 12:30,5,12.29,12.3,12.29,12.29,0
20081001|2008-05-05 13:00,5,12.28,12.28,12.25,12.27,0
20081001|2008-05-05 13:30,5,12.27,12.27,12.25,12.27,0
20081001|2008-05-05 16:00,5,12.3,12.3,12.3,12.3,0
20081001|2008-05-06 01:30,6,12.35,12.37,12.35,12.37,0
20081001|2008-05-06 02:00,6,12.4,12.4,12.4,12.4,0
20081001|2008-05-06 02:30,6,12.4,12.42,12.4,12.4,0
20081001|2008-05-06 03:00,6,12.4,12.4,12.38,12.38,0
20081001|2008-05-06 03:30,6,12.37,12.39,12.33,12.33,0
20081001|2008-05-06 04:00,6,12.33,12.33,12.31,12.31,0
20081001|2008-05-06 04:30,6,12.31,12.34,12.31,12.34,0
20081001|2008-05-06 05:00,6,12.3,12.3,12.3,12.3,0
20081001|2008-05-06 05:30,6,12.31,12.32,12.31,12.32,0
20081001|2008-05-06 06:00,6,12.29,12.32,12.29,12.32,0
20081001|2008-05-06 06:30,6,12.33,12.38,12.33,12.36,0
20081001|2008-05-06 07:00,6,12.32,12.32,12.2,12.21,0
20081001|2008-05-06 07:30,6,12.2,12.27,12.19,12.27,0
20081001|2008-05-06 08:00,6,12.28,12.39,12.28,12.28,0
20081001|2008-05-06 08:30,6,12.27,12.45,12.23,12.44,1
20081001|2008-05-06 09:00,6,12.43,12.59,12.43,12.5,0
20081001|2008-05-06 09:30,6,12.5,12.64,12.49,12.63,0
20081001|2008-05-06 10:00,6,12.64,12.7,12.56,12.69,1
20081001|2008-05-06 10:30,6,12.69,12.7,12.66,12.69,1
20081001|2008-05-06 11:00,6,12.69,12.71,12.66,12.71,0
20081001|2008-05-06 11:30,6,12.71,12.74,12.67,12.69,0
20081001|2008-05-06 12:00,6,12.72,12.75,12.69,12.74,0
20081001|2008-05-06 12:30,6,12.76,12.76,12.71,12.72,0
20081001|2008-05-06 13:00,6,12.74,12.74,12.71,12.73,0
20081001|2008-05-06 13:30,6,12.74,12.74,12.71,12.72,0
20081001|2008-05-06 14:00,6,12.72,12.73,12.72,12.73,0
20081001|2008-05-06 16:00,6,12.73,12.73,12.73,12.73,0
20081001|2008-05-07 01:30,7,12.75,12.75,12.68,12.68,0
20081001|2008-05-07 02:00,7,12.7,12.7,12.7,12.7,0
20081001|2008-05-07 02:30,7,12.7,12.74,12.68,12.68,0
20081001|2008-05-07 03:00,7,12.7,12.7,12.7,12.7,0
20081001|2008-05-07 07:30,7,12.61,12.61,12.55,12.57,0
20081001|2008-05-07 08:00,7,12.59,12.64,12.52,12.64,1
20081001|2008-05-07 08:30,7,12.65,12.69,12.63,12.65,0
20081001|2008-05-07 09:00,7,12.65,12.67,12.64,12.64,0
20081001|2008-05-07 09:30,7,12.64,12.71,12.53,12.71,0
20081001|2008-05-07 10:00,7,12.69,12.7,12.64,12.69,0
20081001|2008-05-07 10:30,7,12.68,12.69,12.66,12.68,0
20081001|2008-05-07 11:00,7,12.68,12.7,12.67,12.7,1
20081001|2008-05-07 11:30,7,12.7,12.7,12.67,12.68,0
20081001|2008-05-07 12:00,7,12.67,12.72,12.67,12.71,2
20081001|2008-05-07 12:30,7,12.69,12.77,12.69,12.73,2
20081001|2008-05-07 13:00,7,12.74,12.74,12.73,12.74,0
20081001|2008-05-07 13:30,7,12.74,12.74,12.74,12.74,0
20081001|2008-05-07 14:00,7,12.75,12.76,12.74,12.76,0
20081001|2008-05-07 16:00,7,12.71,12.71,12.71,12.71,0
20081001|2008-05-08 01:30,8,12.85,12.85,12.75,12.82,0
20081001|2008-05-08 02:00,8,12.79,12.79,12.78,12.78,0
20081001|2008-05-08 02:30,8,12.77,12.77,12.73,12.73,0
20081001|2008-05-08 03:00,8,12.74,12.74,12.74,12.74,0
20081001|2008-05-08 03:30,8,12.71,12.71,12.65,12.65,0
20081001|2008-05-08 04:00,8,12.64,12.65,12.6,12.6,0
20081001|2008-05-08 04:30,8,12.63,12.67,12.6,12.67,0
20081001|2008-05-08 05:00,8,12.65,12.69,12.65,12.69,0
20081001|2008-05-08 05:30,8,12.7,12.73,12.68,12.73,0
20081001|2008-05-08 06:00,8,12.7,12.75,12.7,12.75,0
20081001|2008-05-08 06:30,8,12.7,12.72,12.67,12.71,0
20081001|2008-05-08 07:00,8,12.71,12.78,12.71,12.75,0
20081001|2008-05-08 07:30,8,12.75,12.84,12.74,12.74,0
20081001|2008-05-08 08:00,8,12.74,12.79,12.74,12.77,0
20081001|2008-05-08 08:30,8,12.77,12.78,12.74,12.74,0
20081001|2008-05-08 09:00,8,12.75,12.87,12.75,12.87,3
20081001|2008-05-08 09:30,8,12.87,12.89,12.79,12.81,0
20081001|2008-05-08 10:00,8,12.79,12.79,12.45,12.48,11
20081001|2008-05-08 10:30,8,12.48,12.56,12.43,12.49,3
20081001|2008-05-08 11:00,8,12.48,12.57,12.48,12.57,0
20081001|2008-05-08 11:30,8,12.56,12.58,12.52,12.54,0
20081001|2008-05-08 12:00,8,12.54,12.54,12.45,12.53,3
20081001|2008-05-08 12:30,8,12.53,12.53,12.38,12.43,1
20081001|2008-05-08 13:00,8,12.44,12.5,12.44,12.5,0
20081001|2008-05-08 13:30,8,12.49,12.5,12.49,12.5,0
20081001|2008-05-08 14:00,8,12.51,12.51,12.51,12.51,0
20081001|2008-05-08 16:00,8,12.51,12.51,12.51,12.51,0
20081001|2008-05-09 01:30,9,12.52,12.52,12.52,12.52,0
20081001|2008-05-09 02:00,9,12.52,12.52,12.52,12.52,0
20081001|2008-05-09 02:30,9,12.5,12.51,12.5,12.51,0
20081001|2008-05-09 03:00,9,12.54,12.54,12.54,12.54,0
20081001|2008-05-09 03:30,9,12.57,12.57,12.57,12.57,0
20081001|2008-05-09 04:00,9,12.59,12.59,12.59,12.59,0
20081001|2008-05-09 04:30,9,12.62,12.62,12.62,12.62,0
20081001|2008-05-09 05:00,9,12.63,12.63,12.57,12.59,0
20081001|2008-05-09 05:30,9,12.59,12.63,12.56,12.63,0
20081001|2008-05-09 06:00,9,12.6,12.62,12.58,12.62,0
20081001|2008-05-09 06:30,9,12.62,12.63,12.62,12.63,0
20081001|2008-05-09 07:00,9,12.65,12.66,12.6,12.61,0
20081001|2008-05-09 07:30,9,12.61,12.81,12.61,12.8,3
20081001|2008-05-09 08:00,9,12.8,12.83,12.77,12.79,0
20081001|2008-05-09 08:30,9,12.79,12.79,12.72,12.74,0
20081001|2008-05-09 09:00,9,12.75,12.75,12.68,12.7,1
20081001|2008-05-09 09:30,9,12.7,12.76,12.66,12.66,1
20081001|2008-05-09 10:00,9,12.66,12.7,12.66,12.7,0
20081001|2008-05-09 10:30,9,12.7,12.7,12.61,12.63,1
20081001|2008-05-09 11:00,9,12.63,12.66,12.6,12.61,0
20081001|2008-05-09 11:30,9,12.59,12.64,12.56,12.64,0
20081001|2008-05-09 12:00,9,12.66,12.71,12.64,12.67,0
20081001|2008-05-09 12:30,9,12.65,12.65,12.61,12.63,0
20081001|2008-05-09 13:00,9,12.62,12.67,12.62,12.67,0
20081001|2008-05-09 13:30,9,12.67,12.69,12.67,12.69,0
20081001|2008-05-09 14:00,9,12.69,12.69,12.69,12.69,0
20081001|2008-05-09 17:00,12,12.68,12.68,12.68,12.68,0
20081001|2008-05-12 02:00,12,12.61,12.63,12.61,12.63,0
20081001|2008-05-12 02:30,12,12.63,12.63,12.63,12.63,0
20081001|2008-05-12 03:00,12,12.63,12.63,12.61,12.61,0
20081001|2008-05-12 03:30,12,12.61,12.61,12.59,12.59,0
20081001|2008-05-12 04:00,12,12.6,12.6,12.57,12.6,0
20081001|2008-05-12 04:30,12,12.58,12.59,12.57,12.59,0
20081001|2008-05-12 05:00,12,12.63,12.63,12.6,12.6,0
20081001|2008-05-12 05:30,12,12.61,12.62,12.61,12.61,0
20081001|2008-05-12 06:30,12,12.61,12.63,12.61,12.62,0
20081001|2008-05-12 07:00,12,12.6,12.68,12.57,12.57,0
20081001|2008-05-12 07:30,12,12.57,12.6,12.57,12.58,0
20081001|2008-05-12 08:00,12,12.58,12.7,12.57,12.67,0
20081001|2008-05-12 08:30,12,12.68,12.69,12.63,12.68,0
20081001|2008-05-12 09:00,12,12.68,12.78,12.68,12.75,0
20081001|2008-05-12 09:30,12,12.76,12.77,12.72,12.75,0
20081001|2008-05-12 10:00,12,12.73,12.77,12.69,12.7,0
20081001|2008-05-12 10:30,12,12.72,12.84,12.7,12.83,0
20081001|2008-05-12 11:00,12,12.8,12.81,12.74,12.78,0
20081001|2008-05-12 11:30,12,12.75,12.8,12.75,12.8,0
20081001|2008-05-12 12:00,12,12.78,12.83,12.78,12.78,0
20081001|2008-05-12 12:30,12,12.78,12.81,12.78,12.8,2
20081001|2008-05-12 13:00,12,12.8,12.8,12.78,12.78,0
20081001|2008-05-12 13:30,12,12.76,12.78,12.76,12.77,0
20081001|2008-05-12 14:00,12,12.75,12.75,12.75,12.75,0
20081001|2008-05-12 15:30,12,12.79,12.79,12.79,12.79,0
20081001|2008-05-13 01:30,13,12.68,12.82,12.68,12.76,0
20081001|2008-05-13 02:30,13,12.77,12.77,12.77,12.77,0
20081001|2008-05-13 03:30,13,12.69,12.69,12.68,12.68,0
20081001|2008-05-13 04:00,13,12.68,12.68,12.67,12.68,0
20081001|2008-05-13 04:30,13,12.67,12.73,12.67,12.73,0
20081001|2008-05-13 05:00,13,12.71,12.75,12.71,12.74,0
20081001|2008-05-13 05:30,13,12.73,12.73,12.7,12.71,0
20081001|2008-05-13 06:00,13,12.71,12.71,12.67,12.67,0
20081001|2008-05-13 06:30,13,12.65,12.71,12.65,12.65,0
20081001|2008-05-13 07:00,13,12.65,12.73,12.57,12.71,0
20081001|2008-05-13 07:30,13,12.7,12.71,12.6,12.63,2
20081001|2008-05-13 08:00,13,12.63,12.64,12.55,12.55,0
20081001|2008-05-13 08:30,13,12.57,12.61,12.56,12.58,1
20081001|2008-05-13 09:00,13,12.58,12.64,12.48,12.48,3
20081001|2008-05-13 09:30,13,12.48,12.48,12.27,12.4,18
20081001|2008-05-13 10:00,13,12.4,12.48,12.35,12.47,1
20081001|2008-05-13 10:30,13,12.46,12.55,12.45,12.49,3
20081001|2008-05-13 11:00,13,12.49,12.5,12.4,12.44,0
20081001|2008-05-13 11:30,13,12.43,12.43,12.42,12.42,0
20081001|2008-05-13 12:00,13,12.42,12.43,12.3,12.31,8
20081001|2008-05-13 12:30,13,12.3,12.33,12.28,12.29,2
20081001|2008-05-13 13:00,13,12.28,12.3,12.28,12.3,0
20081001|2008-05-13 13:30,13,12.3,12.3,12.27,12.28,0
20081001|2008-05-13 14:00,13,12.28,12.28,12.23,12.23,0
20081001|2008-05-13 16:00,13,12.31,12.31,12.31,12.31,0
20081001|2008-05-14 01:30,14,12.27,12.27,12.19,12.22,2
20081001|2008-05-14 02:00,14,12.22,12.22,12.1,12.13,5
20081001|2008-05-14 02:30,14,12.12,12.19,12.1,12.19,2
20081001|2008-05-14 03:00,14,12.12,12.15,12.12,12.15,0
20081001|2008-05-14 03:30,14,12.17,12.18,12.17,12.18,0
20081001|2008-05-14 04:00,14,12.16,12.19,12.16,12.18,0
20081001|2008-05-14 04:30,14,12.18,12.19,12.17,12.17,0
20081001|2008-05-14 05:00,14,12.15,12.17,12.08,12.13,2
20081001|2008-05-14 05:30,14,12.13,12.13,12,12.03,6
20081001|2008-05-14 06:00,14,12.03,12.05,11.97,12,3
20081001|2008-05-14 06:30,14,12,12.05,12,12.03,0
20081001|2008-05-14 07:00,14,12.02,12.09,11.97,12.02,17
20081001|2008-05-14 07:30,14,12.04,12.06,12,12.01,3
20081001|2008-05-14 08:00,14,12.01,12.11,12,12.08,8
20081001|2008-05-14 08:30,14,12.07,12.08,12,12.05,1
20081001|2008-05-14 09:00,14,12.06,12.11,12.04,12.07,3
20081001|2008-05-14 09:30,14,12.06,12.09,12.01,12.05,2
20081001|2008-05-14 10:00,14,12.07,12.1,12.05,12.05,0
20081001|2008-05-14 10:30,14,12.05,12.07,12.03,12.06,1
20081001|2008-05-14 11:00,14,12.07,12.09,12.06,12.07,0
20081001|2008-05-14 11:30,14,12.05,12.12,12.05,12.1,2
20081001|2008-05-14 12:00,14,12.11,12.11,12.07,12.08,0
20081001|2008-05-14 12:30,14,12.08,12.08,12.07,12.07,0
20081001|2008-05-14 13:00,14,12.07,12.07,12.01,12.05,0
20081001|2008-05-14 13:30,14,12.04,12.07,12.04,12.04,0
20081001|2008-05-14 14:00,14,12.04,12.04,12.04,12.04,0
20081001|2008-05-14 16:00,14,12.09,12.09,12.09,12.09,0
20081001|2008-05-15 01:30,15,12.09,12.1,12.09,12.1,0
20081001|2008-05-15 02:00,15,12.08,12.11,12.08,12.11,0
20081001|2008-05-15 02:30,15,12.1,12.1,12.08,12.08,0
20081001|2008-05-15 03:00,15,12.08,12.1,12.08,12.1,0
20081001|2008-05-15 03:30,15,12.07,12.07,12.07,12.07,0
20081001|2008-05-15 04:00,15,12.04,12.1,12.04,12.08,0
20081001|2008-05-15 04:30,15,12.08,12.08,12.06,12.06,0
20081001|2008-05-15 05:00,15,12.07,12.15,12.07,12.14,1
20081001|2008-05-15 05:30,15,12.14,12.24,12.14,12.2,1
20081001|2008-05-15 06:00,15,12.2,12.2,12.16,12.18,0
20081001|2008-05-15 06:30,15,12.18,12.19,12.12,12.14,0
20081001|2008-05-15 07:00,15,12.12,12.2,12.05,12.13,0
20081001|2008-05-15 07:30,15,12.14,12.17,12.02,12.04,1
20081001|2008-05-15 08:00,15,12.02,12.11,12.01,12.1,2
20081001|2008-05-15 08:30,15,12.1,12.17,12.1,12.16,5
20081001|2008-05-15 09:00,15,12.15,12.19,12.12,12.15,5
20081001|2008-05-15 13:00,15,12.15,12.15,12.06,12.09,7
20081001|2008-05-15 13:30,15,12.09,12.09,12.02,12.03,0
20081001|2008-05-15 14:00,15,12.04,12.05,12.02,12.04,1
20081001|2008-05-15 16:00,15,12.03,12.03,12.03,12.03,0
20081001|2008-05-16 01:30,16,12.05,12.05,12.03,12.03,0
20081001|2008-05-16 02:00,16,12.05,12.05,12.05,12.05,0
20081001|2008-05-16 02:30,16,12.05,12.05,12.05,12.05,0
20081001|2008-05-16 03:00,16,12.05,12.05,12.05,12.05,0
20081001|2008-05-16 03:30,16,12.09,12.12,12.09,12.12,0
20081001|2008-05-16 04:00,16,12.11,12.14,12.11,12.14,0
20081001|2008-05-16 04:30,16,12.13,12.13,12.1,12.12,0
20081001|2008-05-16 05:00,16,12.13,12.14,12.12,12.12,0
20081001|2008-05-16 05:30,16,12.1,12.11,12.1,12.1,1
20081001|2008-05-16 06:00,16,12.12,12.12,12.1,12.1,0
20081001|2008-05-16 06:30,16,12.1,12.13,12.1,12.13,0
20081001|2008-05-16 07:00,16,12.13,12.16,12.11,12.14,1
20081001|2008-05-16 07:30,16,12.14,12.15,12.11,12.12,1
20081001|2008-05-16 08:00,16,12.13,12.19,12.09,12.18,2
20081001|2008-05-16 08:30,16,12.18,12.19,12.12,12.15,1
20081001|2008-05-16 09:00,16,12.16,12.19,12.15,12.19,0
20081001|2008-05-16 09:30,16,12.19,12.24,12.18,12.24,6
20081001|2008-05-16 10:00,16,12.24,12.27,12.2,12.21,0
20081001|2008-05-16 10:30,16,12.21,12.27,12.21,12.23,2
20081001|2008-05-16 11:00,16,12.23,12.23,12.18,12.19,0
20081001|2008-05-16 11:30,16,12.19,12.2,12.16,12.16,0
20081001|2008-05-16 12:00,16,12.18,12.18,12.13,12.16,1
20081001|2008-05-16 12:30,16,12.16,12.16,12.1,12.16,1
20081001|2008-05-16 13:00,16,12.16,12.17,12.14,12.15,0
20081001|2008-05-16 13:30,16,12.17,12.18,12.17,12.18,0
20081001|2008-05-16 14:00,16,12.21,12.26,12.21,12.26,0
20081001|2008-05-16 16:00,16,12.15,12.15,12.15,12.15,0
20081001|2008-05-19 01:30,19,12.23,12.24,12.2,12.2,0
20081001|2008-05-19 02:00,19,12.2,12.21,12.19,12.19,0
20081001|2008-05-19 02:30,19,12.18,12.21,12.18,12.2,0
20081001|2008-05-19 03:00,19,12.22,12.22,12.22,12.22,0
20081001|2008-05-19 04:00,19,12.2,12.2,12.2,12.2,0
20081001|2008-05-19 04:30,19,12.19,12.23,12.19,12.22,0
20081001|2008-05-19 05:00,19,12.22,12.22,12.22,12.22,1
20081001|2008-05-19 05:30,19,12.22,12.25,12.21,12.25,0
20081001|2008-05-19 06:00,19,12.25,12.33,12.25,12.33,1
20081001|2008-05-19 06:30,19,12.35,12.35,12.25,12.27,0
20081001|2008-05-19 07:00,19,12.28,12.36,12.25,12.3,0
20081001|2008-05-19 07:30,19,12.3,12.34,12.23,12.25,0
20081001|2008-05-19 08:00,19,12.26,12.27,12.22,12.24,0
20081001|2008-05-19 08:30,19,12.23,12.25,12.17,12.22,0
20081001|2008-05-19 09:00,19,12.23,12.23,12.12,12.12,3
20081001|2008-05-19 09:30,19,12.12,12.12,12.01,12.02,0
20081001|2008-05-19 10:00,19,12.03,12.09,11.99,12,4
20081001|2008-05-19 10:30,19,12,12.05,12,12.03,0
20081001|2008-05-19 11:00,19,12.02,12.06,12.01,12.04,1
20081001|2008-05-19 11:30,19,12.04,12.09,12.04,12.09,0
20081001|2008-05-19 12:00,19,12.09,12.13,11.98,11.98,6
20081001|2008-05-19 12:30,19,11.99,11.99,11.81,11.86,9
20081001|2008-05-19 13:00,19,11.86,11.89,11.86,11.88,0
20081001|2008-05-19 13:30,19,11.87,11.9,11.85,11.9,0
20081001|2008-05-19 14:00,19,11.89,11.9,11.86,11.86,0
20081001|2008-05-19 16:00,19,11.99,11.99,11.99,11.99,0
20081001|2008-05-20 01:30,20,11.9,11.94,11.9,11.92,0
20081001|2008-05-20 02:00,20,11.93,11.94,11.93,11.93,0
20081001|2008-05-20 02:30,20,11.93,11.94,11.84,11.86,3
20081001|2008-05-20 03:00,20,11.89,11.9,11.8,11.83,8
20081001|2008-05-20 03:30,20,11.85,11.85,11.83,11.85,0
20081001|2008-05-20 04:00,20,11.85,11.85,11.82,11.83,0
20081001|2008-05-20 04:30,20,11.83,11.85,11.81,11.83,0
20081001|2008-05-20 05:00,20,11.85,11.86,11.79,11.8,1
20081001|2008-05-20 05:30,20,11.82,11.85,11.82,11.85,0
20081001|2008-05-20 06:00,20,11.85,11.89,11.84,11.85,3
20081001|2008-05-20 06:30,20,11.85,11.92,11.85,11.92,0
20081001|2008-05-20 07:00,20,11.92,12,11.82,11.87,20
20081001|2008-05-20 07:30,20,11.86,11.89,11.73,11.73,25
20081001|2008-05-20 08:00,20,11.73,11.78,11.67,11.74,18
20081001|2008-05-20 08:30,20,11.75,11.81,11.72,11.8,17
20081001|2008-05-20 09:00,20,11.79,11.84,11.77,11.81,8
20081001|2008-05-20 09:30,20,11.81,11.94,11.81,11.93,7
20081001|2008-05-20 10:00,20,11.93,11.94,11.83,11.88,12
20081001|2008-05-20 10:30,20,11.89,11.97,11.88,11.95,7
20081001|2008-05-20 11:00,20,11.95,11.96,11.78,11.78,4
20081001|2008-05-20 11:30,20,11.77,11.83,11.77,11.83,0
20081001|2008-05-20 12:00,20,11.84,11.88,11.81,11.81,9
20081001|2008-05-20 12:30,20,11.86,11.86,11.83,11.83,0
20081001|2008-05-20 13:00,20,11.83,11.87,11.83,11.87,0
20081001|2008-05-20 13:30,20,11.87,11.87,11.83,11.87,0
20081001|2008-05-20 14:00,20,11.86,11.92,11.86,11.92,1
20081001|2008-05-21 01:30,21,11.9,11.93,11.9,11.9,0
20081001|2008-05-21 02:00,21,11.91,11.95,11.9,11.93,0
20081001|2008-05-21 03:00,21,11.9,11.94,11.9,11.92,0
20081001|2008-05-21 03:30,21,11.92,11.92,11.88,11.91,0
20081001|2008-05-21 04:00,21,11.93,12.01,11.93,12.01,0
20081001|2008-05-21 04:30,21,11.98,12,11.95,11.95,0
20081001|2008-05-21 05:00,21,11.96,11.98,11.93,11.96,0
20081001|2008-05-21 05:30,21,11.96,11.97,11.93,11.93,0
20081001|2008-05-21 06:00,21,11.93,11.95,11.92,11.95,0
20081001|2008-05-21 06:30,21,11.95,11.96,11.93,11.93,0
20081001|2008-05-21 07:00,21,11.93,11.97,11.83,11.93,4
20081001|2008-05-21 07:30,21,11.94,11.94,11.87,11.9,1
20081001|2008-05-21 08:00,21,11.89,11.91,11.86,11.91,0
20081001|2008-05-21 08:30,21,11.9,11.95,11.89,11.89,0
20081001|2008-05-21 09:00,21,11.9,11.96,11.88,11.95,0
20081001|2008-05-21 09:30,21,11.96,12,11.91,11.97,0
20081001|2008-05-21 10:00,21,11.95,12.06,11.94,12.03,0
20081001|2008-05-21 10:30,21,12.02,12.13,12.02,12.13,6
20081001|2008-05-21 11:00,21,12.13,12.15,12.02,12.04,4
20081001|2008-05-21 11:30,21,12.03,12.06,12.02,12.05,0
20081001|2008-05-21 12:00,21,12.06,12.08,12.03,12.05,2
20081001|2008-05-21 12:30,21,12.05,12.08,12,12.01,2
20081001|2008-05-21 13:00,21,12,12.02,11.98,12.02,1
20081001|2008-05-21 13:30,21,12.03,12.07,12.03,12.05,0
20081001|2008-05-21 14:00,21,12.08,12.08,12.05,12.06,0
20081001|2008-05-21 16:00,21,12.05,12.05,12.05,12.05,0
20081001|2008-05-22 01:30,22,12.11,12.11,12.01,12.01,0
20081001|2008-05-22 02:00,22,12.05,12.08,12.05,12.07,0
20081001|2008-05-22 02:30,22,12.11,12.11,12.1,12.1,0
20081001|2008-05-22 03:00,22,12.1,12.15,12.1,12.15,0
20081001|2008-05-22 03:30,22,12.12,12.12,12.11,12.12,0
20081001|2008-05-22 04:00,22,12.13,12.13,11.98,12.04,1
20081001|2008-05-22 04:30,22,12.02,12.1,12.02,12.05,0
20081001|2008-05-22 05:00,22,12.05,12.1,12.04,12.09,0
20081001|2008-05-22 05:30,22,12.09,12.09,12,12.02,0
20081001|2008-05-22 06:00,22,12.01,12.01,11.96,12,0
20081001|2008-05-22 06:30,22,11.99,12.07,11.99,12.05,0
20081001|2008-05-22 07:00,22,12.07,12.07,11.98,11.99,2
20081001|2008-05-22 07:30,22,12,12.02,11.9,11.95,0
20081001|2008-05-22 08:00,22,11.95,11.96,11.85,11.9,5
20081001|2008-05-22 08:30,22,11.91,11.94,11.9,11.91,1
20081001|2008-05-22 09:00,22,11.91,11.94,11.69,11.69,19
20081001|2008-05-22 09:30,22,11.68,11.77,11.61,11.75,6
20081001|2008-05-22 10:00,22,11.75,11.77,11.71,11.74,0
20081001|2008-05-22 10:30,22,11.75,11.77,11.67,11.69,1
20081001|2008-05-22 11:00,22,11.69,11.72,11.67,11.71,4
20081001|2008-05-22 11:30,22,11.7,11.76,11.68,11.75,1
20081001|2008-05-22 12:00,22,11.75,11.84,11.72,11.84,3
20081001|2008-05-22 12:30,22,11.82,11.82,11.76,11.76,2
20081001|2008-05-22 13:00,22,11.76,11.76,11.7,11.71,0
20081001|2008-05-22 13:30,22,11.72,11.73,11.68,11.71,0
20081001|2008-05-22 14:00,22,11.71,11.72,11.7,11.7,1
20081001|2008-05-22 16:00,22,11.8,11.8,11.8,11.8,0
20081001|2008-05-23 01:30,23,11.7,11.73,11.7,11.72,0
20081001|2008-05-23 02:00,23,11.72,11.72,11.72,11.72,0
20081001|2008-05-23 02:30,23,11.73,11.74,11.7,11.74,0
20081001|2008-05-23 03:30,23,11.73,11.74,11.71,11.71,0
20081001|2008-05-23 04:00,23,11.72,11.72,11.7,11.7,0
20081001|2008-05-23 04:30,23,11.68,11.71,11.66,11.7,0
20081001|2008-05-23 05:00,23,11.7,11.7,11.66,11.67,0
20081001|2008-05-23 05:30,23,11.69,11.71,11.64,11.64,0
20081001|2008-05-23 06:00,23,11.61,11.65,11.6,11.61,0
20081001|2008-05-23 06:30,23,11.6,11.62,11.58,11.58,0
20081001|2008-05-23 07:00,23,11.59,11.66,11.55,11.61,1
20081001|2008-05-23 07:30,23,11.61,11.68,11.6,11.63,0
20081001|2008-05-23 08:00,23,11.62,11.7,11.57,11.67,4
20081001|2008-05-23 08:30,23,11.7,11.7,11.63,11.69,0
20081001|2008-05-23 09:00,23,11.69,11.7,11.64,11.66,0
20081001|2008-05-23 09:30,23,11.66,11.69,11.63,11.64,2
20081001|2008-05-23 10:00,23,11.64,11.65,11.58,11.58,0
20081001|2008-05-23 10:30,23,11.59,11.59,11.48,11.5,15
20081001|2008-05-23 11:00,23,11.5,11.57,11.5,11.57,0
20081001|2008-05-23 11:30,23,11.56,11.56,11.5,11.5,0
20081001|2008-05-23 12:00,23,11.5,11.58,11.49,11.55,2
20081001|2008-05-23 12:30,23,11.55,11.6,11.52,11.59,0
20081001|2008-05-23 13:00,23,11.58,11.61,11.58,11.59,0
20081001|2008-05-23 13:30,23,11.59,11.6,11.59,11.59,0
20081001|2008-05-23 14:00,23,11.59,11.6,11.55,11.55,0
20081001|2008-05-23 16:00,23,11.55,11.55,11.55,11.55,0
20081001|2008-05-27 01:30,27,11.55,11.69,11.55,11.69,0
20081001|2008-05-27 02:00,27,11.66,11.67,11.6,11.67,0
20081001|2008-05-27 02:30,27,11.68,11.69,11.66,11.66,0
20081001|2008-05-27 03:00,27,11.69,11.71,11.66,11.67,0
20081001|2008-05-27 03:30,27,11.67,11.68,11.63,11.67,0
20081001|2008-05-27 04:00,27,11.67,11.72,11.63,11.72,0
20081001|2008-05-27 04:30,27,11.7,11.75,11.67,11.67,0
20081001|2008-05-27 05:00,27,11.66,11.66,11.65,11.66,0
20081001|2008-05-27 05:30,27,11.63,11.64,11.61,11.64,0
20081001|2008-05-27 06:00,27,11.63,11.67,11.63,11.67,0
20081001|2008-05-27 06:30,27,11.65,11.68,11.62,11.63,0
20081001|2008-05-27 07:00,27,11.63,11.65,11.56,11.56,0
20081001|2008-05-27 07:30,27,11.58,11.6,11.48,11.5,2
20081001|2008-05-27 08:00,27,11.5,11.51,11.43,11.45,2
20081001|2008-05-27 08:30,27,11.45,11.47,11.42,11.45,1
20081001|2008-05-27 09:00,27,11.46,11.47,11.43,11.44,2
20081001|2008-05-27 09:30,27,11.43,11.48,11.41,11.43,4
20081001|2008-05-27 10:00,27,11.42,11.46,11.4,11.45,1
20081001|2008-05-27 10:30,27,11.45,11.46,11.39,11.43,4
20081001|2008-05-27 11:00,27,11.43,11.43,11.39,11.39,0
20081001|2008-05-27 11:30,27,11.39,11.43,11.38,11.41,0
20081001|2008-05-27 12:00,27,11.42,11.42,11.38,11.38,4
20081001|2008-05-27 12:30,27,11.38,11.42,11.37,11.4,0
20081001|2008-05-27 13:00,27,11.39,11.4,11.35,11.38,3
20081001|2008-05-27 13:30,27,11.36,11.39,11.36,11.37,0
20081001|2008-05-27 14:00,27,11.36,11.36,11.35,11.35,0
20081001|2008-05-27 16:00,27,11.38,11.38,11.38,11.38,0
20081001|2008-05-28 01:30,28,11.36,11.42,11.36,11.41,0
20081001|2008-05-28 02:00,28,11.41,11.42,11.4,11.41,0
20081001|2008-05-28 02:30,28,11.44,11.44,11.35,11.35,0
20081001|2008-05-28 03:00,28,11.36,11.37,11.35,11.35,1
20081001|2008-05-28 03:30,28,11.34,11.35,11.32,11.34,0
20081001|2008-05-28 04:00,28,11.34,11.34,11.31,11.31,0
20081001|2008-05-28 04:30,28,11.32,11.36,11.3,11.36,0
20081001|2008-05-28 05:00,28,11.37,11.4,11.37,11.39,0
20081001|2008-05-28 05:30,28,11.39,11.45,11.35,11.43,1
20081001|2008-05-28 06:00,28,11.42,11.42,11.36,11.36,0
20081001|2008-05-28 06:30,28,11.35,11.37,11.33,11.33,1
20081001|2008-05-28 07:00,28,11.33,11.34,11.22,11.29,5
20081001|2008-05-28 07:30,28,11.29,11.29,11.2,11.22,3
20081001|2008-05-28 08:00,28,11.24,11.33,11.19,11.31,9
20081001|2008-05-28 08:30,28,11.31,11.33,11.28,11.3,1
20081001|2008-05-28 09:00,28,11.29,11.43,11.28,11.39,4
20081001|2008-05-28 09:30,28,11.38,11.4,11.35,11.38,1
20081001|2008-05-28 10:00,28,11.37,11.37,11.33,11.36,0
20081001|2008-05-28 10:30,28,11.36,11.41,11.35,11.4,0
20081001|2008-05-28 11:00,28,11.41,11.52,11.4,11.51,3
20081001|2008-05-28 11:30,28,11.49,11.49,11.43,11.44,1
20081001|2008-05-28 12:00,28,11.44,11.44,11.24,11.29,2
20081001|2008-05-28 12:30,28,11.29,11.33,11.28,11.29,2
20081001|2008-05-28 13:00,28,11.29,11.3,11.28,11.3,0
20081001|2008-05-28 13:30,28,11.31,11.33,11.31,11.33,0
20081001|2008-05-28 16:00,28,11.27,11.27,11.27,11.27,0
20081001|2008-05-29 01:30,29,11.29,11.29,11.26,11.26,0
20081001|2008-05-29 02:00,29,11.26,11.26,11.25,11.25,0
20081001|2008-05-29 02:30,29,11.25,11.25,11.25,11.25,0
20081001|2008-05-29 03:00,29,11.26,11.29,11.26,11.29,0
20081001|2008-05-29 03:30,29,11.3,11.36,11.3,11.36,0
20081001|2008-05-29 04:00,29,11.35,11.38,11.33,11.38,0
20081001|2008-05-29 04:30,29,11.35,11.39,11.35,11.36,0
20081001|2008-05-29 05:00,29,11.39,11.4,11.38,11.4,0
20081001|2008-05-29 05:30,29,11.4,11.4,11.33,11.33,0
20081001|2008-05-29 06:00,29,11.33,11.39,11.32,11.39,0
20081001|2008-05-29 06:30,29,11.39,11.39,11.33,11.35,0
20081001|2008-05-29 07:00,29,11.37,11.4,11.29,11.39,1
20081001|2008-05-29 07:30,29,11.4,11.4,11.25,11.29,7
20081001|2008-05-29 08:00,29,11.28,11.29,11.21,11.25,5
20081001|2008-05-29 08:30,29,11.24,11.31,11.23,11.24,1
20081001|2008-05-29 09:00,29,11.24,11.3,11.23,11.29,1
20081001|2008-05-29 09:30,29,11.29,11.42,11.26,11.31,4
20081001|2008-05-29 10:00,29,11.31,11.34,11.28,11.28,2
20081001|2008-05-29 10:30,29,11.29,11.29,11.24,11.24,1
20081001|2008-05-29 11:00,29,11.25,11.29,11.24,11.28,0
20081001|2008-05-29 11:30,29,11.29,11.3,11.24,11.28,4
20081001|2008-05-29 12:00,29,11.27,11.35,11.22,11.34,6
20081001|2008-05-29 12:30,29,11.34,11.35,11.29,11.32,0
20081001|2008-05-29 13:00,29,11.31,11.35,11.31,11.34,0
20081001|2008-05-29 13:30,29,11.34,11.34,11.32,11.32,0
20081001|2008-05-29 14:00,29,11.32,11.33,11.3,11.33,0
20081001|2008-05-29 16:00,29,11.34,11.34,11.34,11.34,0
20081001|2008-05-30 01:30,30,11.28,11.31,11.28,11.3,0
20081001|2008-05-30 02:00,30,11.3,11.3,11.28,11.28,0
20081001|2008-05-30 02:30,30,11.27,11.27,11.24,11.24,0
20081001|2008-05-30 03:00,30,11.26,11.28,11.23,11.23,1
20081001|2008-05-30 03:30,30,11.23,11.25,11.23,11.24,0
20081001|2008-05-30 04:00,30,11.25,11.26,11.25,11.26,0
20081001|2008-05-30 04:30,30,11.24,11.24,11.22,11.23,0
20081001|2008-05-30 05:00,30,11.25,11.25,11.23,11.25,0
20081001|2008-05-30 05:30,30,11.25,11.34,11.23,11.33,4
20081001|2008-05-30 06:00,30,11.32,11.38,11.29,11.36,0
20081001|2008-05-30 06:30,30,11.36,11.41,11.32,11.32,0
20081001|2008-05-30 07:00,30,11.33,11.36,11.3,11.32,0
20081001|2008-05-30 07:30,30,11.31,11.37,11.3,11.37,0
20081001|2008-05-30 08:00,30,11.37,11.39,11.3,11.32,3
20081001|2008-05-30 08:30,30,11.31,11.32,11.25,11.29,0
20081001|2008-05-30 09:00,30,11.28,11.29,11.26,11.26,0
20081001|2008-05-30 09:30,30,11.26,11.29,11.24,11.28,1
20081001|2008-05-30 10:00,30,11.29,11.29,11.24,11.25,2
20081001|2008-05-30 10:30,30,11.25,11.27,11.24,11.27,4
20081001|2008-05-30 11:00,30,11.27,11.29,11.24,11.29,1
20081001|2008-05-30 11:30,30,11.27,11.34,11.27,11.31,2
20081001|2008-05-30 12:00,30,11.31,11.49,11.3,11.47,21
20081001|2008-05-30 12:30,30,11.45,11.46,11.32,11.35,13
20081001|2008-05-30 13:00,30,11.35,11.37,11.34,11.36,0
20081001|2008-05-30 13:30,30,11.35,11.37,11.34,11.35,0
20081001|2008-05-30 14:00,30,11.37,11.48,11.37,11.44,0
20081001|2008-05-30 16:30,30,11.43,11.43,11.43,11.43,0
20081001|2008-06-02 01:30,2,11.46,11.46,11.37,11.37,0
20081001|2008-06-02 02:00,2,11.36,11.37,11.36,11.37,0
20081001|2008-06-02 02:30,2,11.38,11.39,11.38,11.39,0
20081001|2008-06-02 03:00,2,11.37,11.37,11.37,11.37,0
20081001|2008-06-02 03:30,2,11.38,11.38,11.38,11.38,0
20081001|2008-06-02 04:00,2,11.38,11.4,11.38,11.4,0
20081001|2008-06-02 05:00,2,11.41,11.42,11.4,11.41,0
20081001|2008-06-02 05:30,2,11.4,11.44,11.4,11.42,0
20081001|2008-06-02 06:00,2,11.44,11.45,11.39,11.44,0
20081001|2008-06-02 06:30,2,11.41,11.41,11.39,11.39,0
20081001|2008-06-02 07:00,2,11.39,11.42,11.32,11.37,2
20081001|2008-06-02 07:30,2,11.38,11.49,11.37,11.45,1
20081001|2008-06-02 08:00,2,11.45,11.5,11.41,11.49,2
20081001|2008-06-02 08:30,2,11.49,11.49,11.4,11.48,0
20081001|2008-06-02 09:00,2,11.47,11.48,11.44,11.47,1
20081001|2008-06-02 09:30,2,11.47,11.59,11.47,11.5,13
20081001|2008-06-02 10:00,2,11.51,11.67,11.51,11.66,20
20081001|2008-06-02 10:30,2,11.66,11.82,11.61,11.73,27
20081001|2008-06-02 11:00,2,11.73,11.77,11.63,11.65,6
20081001|2008-06-02 11:30,2,11.65,11.74,11.65,11.69,0
20081001|2008-06-02 12:00,2,11.69,11.71,11.66,11.7,4
20081001|2008-06-02 12:30,2,11.7,11.71,11.65,11.65,1
20081001|2008-06-02 13:00,2,11.64,11.67,11.64,11.67,0
20081001|2008-06-02 13:30,2,11.67,11.68,11.59,11.6,2
20081001|2008-06-02 14:00,2,11.6,11.63,11.6,11.61,0
20081001|2008-06-02 16:00,2,11.69,11.69,11.69,11.69,0
20081001|2008-06-03 01:30,3,11.55,11.68,11.55,11.68,0
20081001|2008-06-03 02:00,3,11.67,11.67,11.67,11.67,0
20081001|2008-06-03 02:30,3,11.65,11.68,11.65,11.68,0
20081001|2008-06-03 03:30,3,11.65,11.65,11.63,11.65,0
20081001|2008-06-03 04:00,3,11.63,11.64,11.63,11.63,0
20081001|2008-06-03 04:30,3,11.62,11.62,11.55,11.6,0
20081001|2008-06-03 05:00,3,11.58,11.59,11.58,11.59,0
20081001|2008-06-03 05:30,3,11.59,11.59,11.55,11.57,0
20081001|2008-06-03 06:00,3,11.57,11.59,11.55,11.56,0
20081001|2008-06-03 06:30,3,11.56,11.57,11.51,11.52,0
20081001|2008-06-03 07:00,3,11.52,11.54,11.4,11.45,12
20081001|2008-06-03 07:30,3,11.46,11.47,11.38,11.42,6
20081001|2008-06-03 08:00,3,11.43,11.43,11.28,11.34,9
20081001|2008-06-03 08:30,3,11.33,11.35,11.3,11.35,1
20081001|2008-06-03 09:00,3,11.34,11.35,11.29,11.32,8
20081001|2008-06-03 09:30,3,11.32,11.35,11.3,11.34,4
20081001|2008-06-03 10:00,3,11.34,11.37,11.3,11.3,3
20081001|2008-06-03 10:30,3,11.31,11.35,11.3,11.34,0
20081001|2008-06-03 11:00,3,11.34,11.34,11.29,11.29,0
20081001|2008-06-03 11:30,3,11.28,11.34,11.26,11.28,0
20081001|2008-06-03 12:00,3,11.29,11.29,11.2,11.21,12
20081001|2008-06-03 12:30,3,11.21,11.25,11.14,11.16,11
20081001|2008-06-03 13:00,3,11.15,11.21,11.1,11.2,0
20081001|2008-06-03 13:30,3,11.19,11.2,11.14,11.15,0
20081001|2008-06-03 14:00,3,11.15,11.15,11.13,11.13,0
20081001|2008-06-03 16:00,3,11.19,11.19,11.19,11.19,0
20081001|2008-06-04 01:30,4,11.24,11.24,11.16,11.16,0
20081001|2008-06-04 02:00,4,11.16,11.17,11.13,11.17,0
20081001|2008-06-04 02:30,4,11.16,11.16,11.13,11.14,0
20081001|2008-06-04 03:00,4,11.14,11.2,11.14,11.2,0
20081001|2008-06-04 03:30,4,11.2,11.2,11.15,11.15,0
20081001|2008-06-04 04:00,4,11.13,11.15,11.1,11.12,0
20081001|2008-06-04 04:30,4,11.12,11.13,11.1,11.11,0
20081001|2008-06-04 05:00,4,11.11,11.13,11.1,11.1,0
20081001|2008-06-04 05:30,4,11.11,11.11,11.05,11.05,2
20081001|2008-06-04 06:00,4,11.05,11.09,11.04,11.09,0
20081001|2008-06-04 06:30,4,11.09,11.12,11.06,11.06,0
20081001|2008-06-04 07:00,4,11.07,11.1,11,11.07,5
20081001|2008-06-04 07:30,4,11.08,11.08,11,11.05,3
20081001|2008-06-04 08:00,4,11.05,11.07,11,11.01,1
20081001|2008-06-04 08:30,4,11.02,11.04,10.98,11.03,2
20081001|2008-06-04 09:00,4,11.04,11.1,11.01,11.08,1
20081001|2008-06-04 09:30,4,11.08,11.15,11.05,11.13,9
20081001|2008-06-04 10:00,4,11.12,11.14,11.05,11.06,0
20081001|2008-06-04 10:30,4,11.06,11.13,11.06,11.12,0
20081001|2008-06-04 11:00,4,11.13,11.15,11.11,11.11,0
20081001|2008-06-04 11:30,4,11.1,11.11,11.06,11.06,0
20081001|2008-06-04 12:00,4,11.06,11.11,10.95,10.95,6
20081001|2008-06-04 12:30,4,10.96,10.99,10.93,10.97,3
20081001|2008-06-04 13:00,4,10.96,10.99,10.96,10.98,0
20081001|2008-06-04 13:30,4,10.97,10.98,10.95,10.95,0
20081001|2008-06-04 14:00,4,10.95,10.97,10.9,10.9,1
20081001|2008-06-04 16:30,4,10.99,10.99,10.99,10.99,0
20081001|2008-06-05 01:30,5,10.99,11.06,10.93,11.05,0
20081001|2008-06-05 02:00,5,11.01,11.01,10.99,11.01,0
20081001|2008-06-05 02:30,5,11.01,11.01,11.01,11.01,0
20081001|2008-06-05 03:00,5,11,11.01,10.99,11,0
20081001|2008-06-05 03:30,5,11,11.02,10.99,10.99,0
20081001|2008-06-05 04:00,5,11.01,11.02,10.99,11,0
20081001|2008-06-05 04:30,5,11,11.01,10.98,11.01,0
20081001|2008-06-05 05:00,5,11,11,10.98,10.98,0
20081001|2008-06-05 05:30,5,10.98,10.98,10.97,10.98,0
20081001|2008-06-05 06:00,5,10.99,10.99,10.95,10.97,0
20081001|2008-06-05 06:30,5,10.97,10.99,10.96,10.97,0
20081001|2008-06-05 07:00,5,10.98,10.98,10.86,10.89,3
20081001|2008-06-05 07:30,5,10.87,10.94,10.86,10.94,2
20081001|2008-06-05 08:00,5,10.94,10.96,10.87,10.91,2
20081001|2008-06-05 08:30,5,10.9,10.96,10.89,10.92,0
20081001|2008-06-05 09:00,5,10.92,11,10.9,10.99,0
20081001|2008-06-05 09:30,5,10.99,11.04,10.99,11.02,8
20081001|2008-06-05 10:00,5,11.02,11.03,10.97,10.99,1
20081001|2008-06-05 10:30,5,11,11.21,11,11.16,16
20081001|2008-06-05 11:00,5,11.17,11.22,11.15,11.17,6
20081001|2008-06-05 11:30,5,11.17,11.2,11.12,11.18,4
20081001|2008-06-05 12:00,5,11.18,11.18,10.86,10.87,15
20081001|2008-06-05 12:30,5,10.89,10.95,10.89,10.95,1
20081001|2008-06-05 13:00,5,10.93,11.02,10.91,11,0
20081001|2008-06-05 13:30,5,11.02,11.02,10.98,11,1
20081001|2008-06-05 14:00,5,10.98,11,10.98,11,0
20081001|2008-06-05 16:30,5,10.91,10.91,10.91,10.91,0
20081001|2008-06-06 01:30,6,11,11.05,11,11,0
20081001|2008-06-06 02:00,6,11.03,11.06,11.03,11.06,0
20081001|2008-06-06 02:30,6,11.05,11.07,11.05,11.06,0
20081001|2008-06-06 03:00,6,11.07,11.07,11.07,11.07,0
20081001|2008-06-06 03:30,6,11.08,11.15,11.08,11.14,0
20081001|2008-06-06 04:00,6,11.15,11.19,11.15,11.16,0
20081001|2008-06-06 04:30,6,11.18,11.21,11.16,11.21,0
20081001|2008-06-06 05:00,6,11.21,11.23,11.15,11.17,2
20081001|2008-06-06 05:30,6,11.16,11.3,11.16,11.27,1
20081001|2008-06-06 06:00,6,11.27,11.27,11.22,11.25,1
20081001|2008-06-06 06:30,6,11.25,11.27,11.19,11.21,0
20081001|2008-06-06 07:00,6,11.22,11.24,11.16,11.18,3
20081001|2008-06-06 07:30,6,11.19,11.23,11.14,11.18,1
20081001|2008-06-06 08:00,6,11.18,11.31,11.12,11.27,14
20081001|2008-06-06 08:30,6,11.26,11.28,11.2,11.24,3
20081001|2008-06-06 09:00,6,11.25,11.27,11.16,11.17,0
20081001|2008-06-06 09:30,6,11.18,11.19,11.03,11.1,8
20081001|2008-06-06 10:00,6,11.11,11.17,11.08,11.14,5
20081001|2008-06-06 10:30,6,11.15,11.16,11.11,11.16,0
20081001|2008-06-06 11:00,6,11.16,11.23,11.12,11.19,5
20081001|2008-06-06 11:30,6,11.19,11.23,11.08,11.16,0
20081001|2008-06-06 12:00,6,11.15,11.23,11.03,11.05,12
20081001|2008-06-06 12:30,6,11.05,11.16,11.04,11.11,4
20081001|2008-06-06 13:00,6,11.11,11.15,11.09,11.13,1
20081001|2008-06-06 13:30,6,11.16,11.19,11.15,11.16,1
20081001|2008-06-06 14:00,6,11.15,11.18,11.15,11.18,0
20081001|2008-06-06 16:00,6,11.05,11.05,11.05,11.05,0
20081001|2008-06-09 01:30,9,11.2,11.2,11.1,11.11,0
20081001|2008-06-09 02:00,9,11.13,11.15,11.11,11.11,0
20081001|2008-06-09 02:30,9,11.13,11.13,11.08,11.09,0
20081001|2008-06-09 03:00,9,11.09,11.1,11.07,11.1,0
20081001|2008-06-09 03:30,9,11.08,11.12,11.08,11.1,0
20081001|2008-06-09 04:00,9,11.11,11.14,11.11,11.14,0
20081001|2008-06-09 04:30,9,11.15,11.15,11.1,11.1,0
20081001|2008-06-09 05:00,9,11.09,11.09,11.08,11.08,0
20081001|2008-06-09 05:30,9,11.08,11.12,11.08,11.11,0
20081001|2008-06-09 06:00,9,11.06,11.07,11.04,11.06,0
20081001|2008-06-09 06:30,9,11.07,11.11,11.06,11.06,1
20081001|2008-06-09 07:00,9,11.07,11.09,10.98,11.04,3
20081001|2008-06-09 07:30,9,11.02,11.1,11,11.06,0
20081001|2008-06-09 08:00,9,11.06,11.07,10.99,10.99,0
20081001|2008-06-09 08:30,9,10.99,11.09,10.98,11.06,1
20081001|2008-06-09 09:00,9,11.06,11.14,11.06,11.14,1
20081001|2008-06-09 09:30,9,11.15,11.28,11.15,11.25,5
20081001|2008-06-09 10:00,9,11.25,11.26,11.19,11.21,2
20081001|2008-06-09 10:30,9,11.21,11.23,11.19,11.22,1
20081001|2008-06-09 11:00,9,11.22,11.22,11.13,11.15,2
20081001|2008-06-09 11:30,9,11.15,11.16,11.09,11.1,1
20081001|2008-06-09 12:00,9,11.09,11.09,10.96,10.97,16
20081001|2008-06-09 12:30,9,10.96,11.05,10.95,11.04,2
20081001|2008-06-09 13:00,9,11.03,11.04,11.01,11.02,0
20081001|2008-06-09 13:30,9,11.02,11.03,10.98,11,0
20081001|2008-06-09 14:00,9,11.01,11.03,11,11,0
20081001|2008-06-09 16:00,9,10.97,10.97,10.97,10.97,0
20081001|2008-06-10 01:30,10,10.98,11.12,10.98,10.98,0
20081001|2008-06-10 02:00,10,10.98,10.98,10.96,10.96,0
20081001|2008-06-10 02:30,10,10.96,10.96,10.93,10.93,0
20081001|2008-06-10 03:00,10,10.93,10.93,10.91,10.91,0
20081001|2008-06-10 03:30,10,10.9,10.95,10.9,10.92,0
20081001|2008-06-10 04:00,10,10.93,10.95,10.93,10.95,0
20081001|2008-06-10 04:30,10,10.95,10.95,10.94,10.95,0
20081001|2008-06-10 05:00,10,10.96,10.98,10.96,10.98,0
20081001|2008-06-10 05:30,10,10.98,10.98,10.97,10.98,0
20081001|2008-06-10 06:00,10,10.97,10.97,10.95,10.95,0
20081001|2008-06-10 06:30,10,10.96,10.97,10.94,10.95,0
20081001|2008-06-10 07:00,10,10.97,11.03,10.95,10.99,1
20081001|2008-06-10 07:30,10,10.99,11.06,10.93,11.06,1
20081001|2008-06-10 08:00,10,11.06,11.1,10.98,11.04,4
20081001|2008-06-10 08:30,10,11.05,11.07,11,11,0
20081001|2008-06-10 09:00,10,11.04,11.07,11.02,11.06,1
20081001|2008-06-10 09:30,10,11.06,11.07,11.04,11.06,0
20081001|2008-06-10 10:00,10,11.06,11.1,11.05,11.08,3
20081001|2008-06-10 10:30,10,11.1,11.13,11,11.01,4
20081001|2008-06-10 11:00,10,11.01,11.07,11.01,11.07,0
20081001|2008-06-10 11:30,10,11.05,11.05,11.01,11.05,0
20081001|2008-06-10 12:00,10,11.05,11.07,11.02,11.06,7
20081001|2008-06-10 12:30,10,11.06,11.1,11.06,11.07,2
20081001|2008-06-10 13:00,10,11.07,11.08,11.05,11.06,0
20081001|2008-06-10 13:30,10,11.06,11.11,11.06,11.09,0
20081001|2008-06-10 14:00,10,11.09,11.13,11.08,11.08,0
20081001|2008-06-10 16:00,10,11.05,11.05,11.05,11.05,0
20081001|2008-06-11 01:30,11,11.08,11.15,11.08,11.09,0
20081001|2008-06-11 02:00,11,11.1,11.1,11.1,11.1,0
20081001|2008-06-11 02:30,11,11.11,11.12,11.11,11.11,0
20081001|2008-06-11 03:00,11,11.12,11.13,11.12,11.12,0
20081001|2008-06-11 03:30,11,11.11,11.23,11.11,11.23,8
20081001|2008-06-11 04:00,11,11.23,11.33,11.17,11.31,5
20081001|2008-06-11 04:30,11,11.3,11.32,11.26,11.27,0
20081001|2008-06-11 05:00,11,11.28,11.31,11.27,11.31,0
20081001|2008-06-11 05:30,11,11.3,11.33,11.28,11.28,0
20081001|2008-06-11 06:00,11,11.28,11.32,11.24,11.27,4
20081001|2008-06-11 06:30,11,11.26,11.31,11.25,11.29,0
20081001|2008-06-11 07:00,11,11.29,11.47,11.27,11.45,24
20081001|2008-06-11 07:30,11,11.44,11.45,11.35,11.38,4
20081001|2008-06-11 08:00,11,11.38,11.56,11.37,11.51,17
20081001|2008-06-11 08:30,11,11.5,11.6,11.47,11.57,8
20081001|2008-06-11 09:00,11,11.56,11.6,11.52,11.56,7
20081001|2008-06-11 09:30,11,11.57,11.63,11.55,11.57,7
20081001|2008-06-11 10:00,11,11.57,11.64,11.57,11.63,5
20081001|2008-06-11 10:30,11,11.63,11.68,11.6,11.62,5
20081001|2008-06-11 11:00,11,11.63,11.68,11.61,11.67,1
20081001|2008-06-11 11:30,11,11.68,11.68,11.6,11.61,0
20081001|2008-06-11 12:00,11,11.62,11.68,11.61,11.63,12
20081001|2008-06-11 12:30,11,11.63,11.65,11.6,11.63,3
20081001|2008-06-11 13:00,11,11.64,11.65,11.6,11.63,2
20081001|2008-06-11 13:30,11,11.64,11.66,11.63,11.65,0
20081001|2008-06-11 14:00,11,11.67,11.69,11.64,11.67,2
20081001|2008-06-11 16:30,11,11.64,11.64,11.64,11.64,0
20081001|2008-06-12 01:30,12,11.64,11.69,11.59,11.59,1
20081001|2008-06-12 02:00,12,11.61,11.63,11.56,11.56,0
20081001|2008-06-12 02:30,12,11.6,11.6,11.54,11.57,0
20081001|2008-06-12 03:00,12,11.57,11.59,11.53,11.53,2
20081001|2008-06-12 03:30,12,11.59,11.64,11.53,11.63,0
20081001|2008-06-12 04:00,12,11.62,11.66,11.61,11.61,0
20081001|2008-06-12 04:30,12,11.61,11.62,11.52,11.53,1
20081001|2008-06-12 05:00,12,11.56,11.56,11.52,11.53,0
20081001|2008-06-12 05:30,12,11.52,11.56,11.52,11.55,0
20081001|2008-06-12 06:00,12,11.53,11.55,11.52,11.52,0
20081001|2008-06-12 06:30,12,11.52,11.57,11.48,11.51,0
20081001|2008-06-12 07:00,12,11.54,11.55,11.34,11.42,18
20081001|2008-06-12 07:30,12,11.43,11.46,11.39,11.39,5
20081001|2008-06-12 08:00,12,11.39,11.42,11.36,11.41,2
20081001|2008-06-12 08:30,12,11.4,11.44,11.4,11.42,0
20081001|2008-06-12 09:00,12,11.41,11.51,11.41,11.51,3
20081001|2008-06-12 09:30,12,11.51,11.52,11.44,11.47,0
20081001|2008-06-12 10:00,12,11.48,11.5,11.4,11.46,2
20081001|2008-06-12 10:30,12,11.46,11.58,11.45,11.58,1
20081001|2008-06-12 11:00,12,11.58,11.59,11.49,11.58,4
20081001|2008-06-12 11:30,12,11.58,11.6,11.56,11.57,1
20081001|2008-06-12 12:00,12,11.58,11.62,11.53,11.55,5
20081001|2008-06-12 12:30,12,11.55,11.6,11.55,11.56,0
20081001|2008-06-12 13:00,12,11.57,11.59,11.54,11.56,0
20081001|2008-06-12 13:30,12,11.56,11.57,11.54,11.57,0
20081001|2008-06-12 14:00,12,11.57,11.57,11.54,11.54,0
20081001|2008-06-12 17:30,13,11.55,11.55,11.55,11.55,0
20081001|2008-06-13 01:30,13,11.55,11.62,11.55,11.6,0
20081001|2008-06-13 02:00,13,11.6,11.62,11.6,11.61,0
20081001|2008-06-13 02:30,13,11.61,11.62,11.58,11.61,0
20081001|2008-06-13 03:00,13,11.56,11.58,11.56,11.58,0
20081001|2008-06-13 03:30,13,11.6,11.67,11.6,11.66,0
20081001|2008-06-13 04:00,13,11.65,11.79,11.65,11.73,2
20081001|2008-06-13 04:30,13,11.72,11.75,11.68,11.72,0
20081001|2008-06-13 05:00,13,11.73,11.75,11.67,11.69,0
20081001|2008-06-13 05:30,13,11.69,11.69,11.62,11.64,0
20081001|2008-06-13 06:00,13,11.64,11.7,11.61,11.7,0
20081001|2008-06-13 06:30,13,11.7,11.77,11.65,11.75,3
20081001|2008-06-13 07:00,13,11.75,11.88,11.69,11.83,17
20081001|2008-06-13 07:30,13,11.83,11.83,11.76,11.81,3
20081001|2008-06-13 08:00,13,11.81,11.83,11.8,11.82,1
20081001|2008-06-13 08:30,13,11.82,11.83,11.76,11.76,0
20081001|2008-06-13 09:00,13,11.77,11.8,11.71,11.78,2
20081001|2008-06-13 09:30,13,11.77,11.77,11.73,11.74,0
20081001|2008-06-13 10:00,13,11.74,11.83,11.72,11.83,12
20081001|2008-06-13 10:30,13,11.83,11.84,11.77,11.8,4
20081001|2008-06-13 11:00,13,11.79,11.93,11.78,11.84,21
20081001|2008-06-13 11:30,13,11.85,11.88,11.82,11.84,0
20081001|2008-06-13 12:00,13,11.84,11.95,11.84,11.91,23
20081001|2008-06-13 12:30,13,11.91,11.93,11.86,11.88,5
20081001|2008-06-13 13:00,13,11.87,11.93,11.86,11.91,1
20081001|2008-06-13 13:30,13,11.9,11.92,11.88,11.9,0
20081001|2008-06-13 14:00,13,11.9,11.91,11.88,11.9,0
20081001|2008-06-13 16:00,13,11.93,11.93,11.93,11.93,0
20081001|2008-06-16 01:30,16,11.95,11.99,11.92,11.99,0
20081001|2008-06-16 02:00,16,11.99,11.99,11.95,11.97,0
20081001|2008-06-16 02:30,16,11.97,12.03,11.95,12.03,2
20081001|2008-06-16 03:00,16,12.01,12.04,11.98,12.03,0
20081001|2008-06-16 03:30,16,12.03,12.1,12.03,12.08,4
20081001|2008-06-16 04:00,16,12.09,12.23,12.09,12.22,9
20081001|2008-06-16 04:30,16,12.21,12.21,12.11,12.14,2
20081001|2008-06-16 05:00,16,12.14,12.16,12.09,12.14,1
20081001|2008-06-16 05:30,16,12.15,12.16,12.13,12.13,0
20081001|2008-06-16 06:00,16,12.13,12.14,12.1,12.12,1
20081001|2008-06-16 06:30,16,12.11,12.12,12.09,12.12,1
20081001|2008-06-16 07:00,16,12.12,12.25,12.03,12.06,29
20081001|2008-06-16 07:30,16,12.07,12.29,12.07,12.26,12
20081001|2008-06-16 08:00,16,12.27,12.47,12.27,12.32,62
20081001|2008-06-16 08:30,16,12.32,12.35,12.25,12.28,6
20081001|2008-06-16 09:00,16,12.28,12.31,12.17,12.3,10
20081001|2008-06-16 09:30,16,12.3,12.3,12.21,12.23,8
20081001|2008-06-16 10:00,16,12.23,12.27,12.16,12.25,20
20081001|2008-06-16 10:30,16,12.25,12.34,12.23,12.29,10
20081001|2008-06-16 11:00,16,12.28,12.36,12.25,12.31,15
20081001|2008-06-16 11:30,16,12.32,12.42,12.31,12.33,16
20081001|2008-06-16 12:00,16,12.32,12.33,12.17,12.28,36
20081001|2008-06-16 12:30,16,12.28,12.31,12.19,12.24,3
20081001|2008-06-16 13:00,16,12.23,12.27,12.21,12.25,0
20081001|2008-06-16 13:30,16,12.25,12.37,12.24,12.37,4
20081001|2008-06-16 14:00,16,12.37,12.41,12.36,12.41,4
20081001|2008-06-16 16:00,16,12.27,12.27,12.27,12.27,0
20081001|2008-06-17 01:30,17,12.27,12.43,12.27,12.42,0
20081001|2008-06-17 02:00,17,12.42,12.44,12.38,12.41,0
20081001|2008-06-17 02:30,17,12.37,12.39,12.37,12.38,0
20081001|2008-06-17 03:00,17,12.37,12.39,12.37,12.37,0
20081001|2008-06-17 03:30,17,12.38,12.38,12.3,12.3,0
20081001|2008-06-17 04:00,17,12.3,12.31,12.28,12.3,0
20081001|2008-06-17 04:30,17,12.3,12.3,12.25,12.28,0
20081001|2008-06-17 05:00,17,12.25,12.28,12.23,12.25,2
20081001|2008-06-17 05:30,17,12.26,12.26,12.2,12.22,1
20081001|2008-06-17 06:00,17,12.2,12.28,12.19,12.27,0
20081001|2008-06-17 06:30,17,12.27,12.52,12.27,12.43,32
20081001|2008-06-17 07:00,17,12.42,12.44,12.3,12.32,15
20081001|2008-06-17 07:30,17,12.32,12.37,12.24,12.26,11
20081001|2008-06-17 08:00,17,12.26,12.29,12.21,12.25,3
20081001|2008-06-17 08:30,17,12.24,12.28,12.2,12.25,5
20081001|2008-06-17 09:00,17,12.26,12.3,12.24,12.28,4
20081001|2008-06-17 09:30,17,12.28,12.34,12.22,12.33,6
20081001|2008-06-17 10:00,17,12.32,12.38,12.31,12.37,6
20081001|2008-06-17 10:30,17,12.38,12.39,12.32,12.34,1
20081001|2008-06-17 11:00,17,12.34,12.48,12.34,12.44,19
20081001|2008-06-17 11:30,17,12.44,12.47,12.4,12.44,16
20081001|2008-06-17 12:00,17,12.45,12.45,12.38,12.43,6
20081001|2008-06-17 12:30,17,12.44,12.46,12.43,12.44,0
20081001|2008-06-17 13:00,17,12.44,12.46,12.43,12.45,0
20081001|2008-06-17 13:30,17,12.44,12.46,12.44,12.46,1
20081001|2008-06-17 14:00,17,12.47,12.48,12.44,12.46,2
20081001|2008-06-17 15:30,17,12.43,12.43,12.43,12.43,0
20081001|2008-06-18 01:30,18,12.5,12.55,12.5,12.54,1
20081001|2008-06-18 02:00,18,12.52,12.55,12.51,12.51,0
20081001|2008-06-18 02:30,18,12.5,12.52,12.5,12.51,0
20081001|2008-06-18 03:00,18,12.52,12.55,12.5,12.55,1
20081001|2008-06-18 03:30,18,12.55,12.64,12.52,12.62,6
20081001|2008-06-18 04:00,18,12.62,12.69,12.6,12.68,8
20081001|2008-06-18 04:30,18,12.69,12.74,12.67,12.7,6
20081001|2008-06-18 05:00,18,12.7,12.72,12.69,12.71,0
20081001|2008-06-18 05:30,18,12.71,12.72,12.62,12.62,6
20081001|2008-06-18 06:00,18,12.62,12.64,12.58,12.6,5
20081001|2008-06-18 06:30,18,12.62,12.71,12.62,12.71,5
20081001|2008-06-18 07:00,18,12.71,12.87,12.69,12.83,57
20081001|2008-06-18 07:30,18,12.84,12.93,12.75,12.8,80
20081001|2008-06-18 08:00,18,12.8,12.9,12.78,12.86,21
20081001|2008-06-18 08:30,18,12.86,12.86,12.79,12.83,5
20081001|2008-06-18 09:00,18,12.84,12.89,12.83,12.87,11
20081001|2008-06-18 09:30,18,12.87,12.88,12.73,12.82,49
20081001|2008-06-18 10:00,18,12.82,12.88,12.8,12.8,19
20081001|2008-06-18 10:30,18,12.8,12.83,12.71,12.83,20
20081001|2008-06-18 11:00,18,12.83,12.93,12.82,12.87,17
20081001|2008-06-18 11:30,18,12.87,12.95,12.83,12.91,13
20081001|2008-06-18 12:00,18,12.91,12.94,12.86,12.89,9
20081001|2008-06-18 12:30,18,12.89,12.93,12.88,12.91,4
20081001|2008-06-18 13:00,18,12.92,12.95,12.9,12.93,1
20081001|2008-06-18 13:30,18,12.93,12.99,12.92,12.97,2
20081001|2008-06-18 14:00,18,12.98,13,12.98,13,1
20081001|2008-06-18 16:30,18,12.89,12.89,12.89,12.89,0
20081001|2008-06-19 01:30,19,12.95,12.99,12.92,12.93,1
20081001|2008-06-19 02:00,19,12.93,12.93,12.85,12.86,1
20081001|2008-06-19 02:30,19,12.86,12.89,12.85,12.88,0
20081001|2008-06-19 03:00,19,12.88,12.9,12.86,12.86,0
20081001|2008-06-19 03:30,19,12.86,12.95,12.82,12.94,1
20081001|2008-06-19 04:00,19,12.95,12.95,12.92,12.92,0
20081001|2008-06-19 04:30,19,12.94,12.94,12.9,12.92,0
20081001|2008-06-19 05:00,19,12.91,12.92,12.89,12.89,0
20081001|2008-06-19 05:30,19,12.9,12.93,12.88,12.9,0
20081001|2008-06-19 06:00,19,12.89,12.93,12.88,12.93,0
20081001|2008-06-19 06:30,19,12.93,12.95,12.89,12.9,1
20081001|2008-06-19 07:00,19,12.92,12.98,12.82,12.87,29
20081001|2008-06-19 07:30,19,12.86,12.92,12.82,12.9,15
20081001|2008-06-19 08:00,19,12.9,12.91,12.87,12.9,7
20081001|2008-06-19 08:30,19,12.9,12.9,12.68,12.68,35
20081001|2008-06-19 09:00,19,12.68,12.73,12.66,12.71,37
20081001|2008-06-19 09:30,19,12.72,12.79,12.66,12.79,11
20081001|2008-06-19 10:00,19,12.79,12.84,12.74,12.74,7
20081001|2008-06-19 10:30,19,12.75,12.78,12.67,12.76,15
20081001|2008-06-19 11:00,19,12.76,12.79,12.64,12.65,11
20081001|2008-06-19 11:30,19,12.66,12.76,12.65,12.68,11
20081001|2008-06-19 12:00,19,12.67,12.75,12.66,12.7,8
20081001|2008-06-19 12:30,19,12.7,12.72,12.68,12.7,2
20081001|2008-06-19 13:00,19,12.69,12.72,12.69,12.71,2
20081001|2008-06-19 13:30,19,12.71,12.71,12.67,12.68,0
20081001|2008-06-19 14:00,19,12.68,12.7,12.67,12.68,0
20081001|2008-06-19 16:00,19,12.71,12.71,12.71,12.71,0
20081001|2008-06-20 01:30,20,12.65,12.66,12.61,12.65,1
20081001|2008-06-20 02:00,20,12.65,12.67,12.61,12.67,0
20081001|2008-06-20 02:30,20,12.67,12.67,12.63,12.66,0
20081001|2008-06-20 03:00,20,12.66,12.66,12.6,12.64,0
20081001|2008-06-20 03:30,20,12.67,12.75,12.64,12.75,0
20081001|2008-06-20 04:00,20,12.74,12.75,12.71,12.73,0
20081001|2008-06-20 04:30,20,12.73,12.81,12.73,12.78,0
20081001|2008-06-20 05:00,20,12.79,12.84,12.78,12.78,0
20081001|2008-06-20 05:30,20,12.79,12.87,12.78,12.86,1
20081001|2008-06-20 06:00,20,12.86,12.91,12.85,12.9,2
20081001|2008-06-20 06:30,20,12.9,12.97,12.87,12.88,6
20081001|2008-06-20 07:00,20,12.89,12.95,12.88,12.9,7
20081001|2008-06-20 07:30,20,12.9,13.08,12.87,13.06,66
20081001|2008-06-20 08:00,20,13.07,13.14,12.94,13.04,55
20081001|2008-06-20 08:30,20,13.04,13.07,12.97,13,5
20081001|2008-06-20 09:00,20,13.01,13.06,12.99,13.01,9
20081001|2008-06-20 09:30,20,13.02,13.08,12.98,13.06,10
20081001|2008-06-20 10:00,20,13.06,13.13,13.05,13.12,10
20081001|2008-06-20 10:30,20,13.12,13.14,13.05,13.08,12
20081001|2008-06-20 11:00,20,13.08,13.12,13.05,13.08,9
20081001|2008-06-20 11:30,20,13.08,13.09,13.05,13.06,1
20081001|2008-06-20 12:00,20,13.07,13.14,13.06,13.06,18
20081001|2008-06-20 12:30,20,13.07,13.13,13,13.06,13
20081001|2008-06-20 13:00,20,13.06,13.09,13.02,13.03,0
20081001|2008-06-20 13:30,20,13.03,13.05,13.01,13.02,0
20081001|2008-06-20 14:00,20,13.02,13.03,12.99,13,0
20081001|2008-06-20 16:00,20,13.08,13.08,13.08,13.08,0
20081001|2008-06-23 01:30,23,13.1,13.11,13,13.09,1
20081001|2008-06-23 02:00,23,13.09,13.12,13.05,13.12,0
20081001|2008-06-23 02:30,23,13.11,13.14,13.09,13.14,0
20081001|2008-06-23 03:00,23,13.14,13.15,13.11,13.13,0
20081001|2008-06-23 03:30,23,13.15,13.17,13.1,13.13,1
20081001|2008-06-23 04:00,23,13.14,13.17,13.13,13.14,0
20081001|2008-06-23 04:30,23,13.14,13.15,13.1,13.14,1
20081001|2008-06-23 05:00,23,13.14,13.15,13.11,13.13,1
20081001|2008-06-23 05:30,23,13.14,13.15,13.12,13.13,3
20081001|2008-06-23 06:00,23,13.14,13.18,13.14,13.18,0
20081001|2008-06-23 06:30,23,13.17,13.28,13.17,13.26,3
20081001|2008-06-23 07:00,23,13.26,13.28,13.07,13.12,27
20081001|2008-06-23 07:30,23,13.12,13.16,12.76,12.79,68
20081001|2008-06-23 08:00,23,12.78,12.85,12.71,12.82,20
20081001|2008-06-23 08:30,23,12.83,12.87,12.77,12.78,8
20081001|2008-06-23 09:00,23,12.77,12.79,12.67,12.69,26
20081001|2008-06-23 09:30,23,12.7,12.85,12.69,12.82,12
20081001|2008-06-23 10:00,23,12.82,12.83,12.74,12.81,1
20081001|2008-06-23 10:30,23,12.81,12.82,12.7,12.79,7
20081001|2008-06-23 11:00,23,12.78,12.89,12.78,12.82,4
20081001|2008-06-23 11:30,23,12.82,12.91,12.78,12.9,3
20081001|2008-06-23 12:00,23,12.9,12.96,12.85,12.85,14
20081001|2008-06-23 12:30,23,12.85,12.86,12.81,12.84,3
20081001|2008-06-23 13:00,23,12.85,12.87,12.79,12.79,1
20081001|2008-06-23 13:30,23,12.8,12.82,12.78,12.79,0
20081001|2008-06-23 14:00,23,12.79,12.8,12.76,12.8,0
20081001|2008-06-23 16:00,23,12.87,12.87,12.87,12.87,0
20081001|2008-06-24 01:30,24,12.86,12.87,12.8,12.87,0
20081001|2008-06-24 02:00,24,12.81,12.86,12.8,12.83,0
20081001|2008-06-24 02:30,24,12.85,12.91,12.85,12.89,0
20081001|2008-06-24 03:00,24,12.88,12.92,12.87,12.9,0
20081001|2008-06-24 03:30,24,12.9,12.9,12.88,12.88,0
20081001|2008-06-24 04:00,24,12.87,12.89,12.82,12.89,0
20081001|2008-06-24 04:30,24,12.89,12.92,12.85,12.85,0
20081001|2008-06-24 05:00,24,12.86,12.88,12.86,12.87,0
20081001|2008-06-24 05:30,24,12.87,12.88,12.82,12.86,0
20081001|2008-06-24 06:00,24,12.84,12.87,12.8,12.86,0
20081001|2008-06-24 06:30,24,12.86,12.96,12.85,12.95,6
20081001|2008-06-24 07:00,24,12.96,13.05,12.94,12.97,26
20081001|2008-06-24 07:30,24,12.98,13.01,12.89,12.99,13
20081001|2008-06-24 08:00,24,13,13,12.86,12.86,19
20081001|2008-06-24 08:30,24,12.86,12.93,12.86,12.87,8
20081001|2008-06-24 09:00,24,12.88,12.9,12.83,12.86,9
20081001|2008-06-24 09:30,24,12.86,12.88,12.82,12.84,1
20081001|2008-06-24 10:00,24,12.84,12.85,12.75,12.8,43
20081001|2008-06-24 10:30,24,12.79,12.8,12.61,12.68,34
20081001|2008-06-24 11:00,24,12.67,12.72,12.65,12.7,5
20081001|2008-06-24 11:30,24,12.71,12.76,12.68,12.76,3
20081001|2008-06-24 12:00,24,12.76,12.76,12.68,12.71,10
20081001|2008-06-24 12:30,24,12.71,12.72,12.65,12.68,2
20081001|2008-06-24 13:00,24,12.67,12.69,12.65,12.67,0
20081001|2008-06-24 13:30,24,12.66,12.67,12.65,12.66,0
20081001|2008-06-24 14:00,24,12.67,12.67,12.65,12.66,0
20081001|2008-06-24 16:30,24,12.71,12.71,12.71,12.71,0
20081001|2008-06-25 01:30,25,12.69,12.72,12.67,12.72,0
20081001|2008-06-25 02:00,25,12.72,12.72,12.69,12.7,0
20081001|2008-06-25 02:30,25,12.69,12.71,12.69,12.7,0
20081001|2008-06-25 03:00,25,12.7,12.71,12.69,12.69,0
20081001|2008-06-25 03:30,25,12.7,12.7,12.64,12.7,0
20081001|2008-06-25 04:00,25,12.66,12.69,12.66,12.68,0
20081001|2008-06-25 04:30,25,12.67,12.67,12.52,12.55,8
20081001|2008-06-25 05:00,25,12.57,12.57,12.42,12.44,16
20081001|2008-06-25 05:30,25,12.43,12.49,12.43,12.48,3
20081001|2008-06-25 06:00,25,12.48,12.48,12.38,12.42,5
20081001|2008-06-25 06:30,25,12.43,12.47,12.41,12.45,0
20081001|2008-06-25 07:00,25,12.46,12.48,12.32,12.36,34
20081001|2008-06-25 07:30,25,12.37,12.47,12.36,12.46,5
20081001|2008-06-25 08:00,25,12.46,12.51,12.44,12.45,13
20081001|2008-06-25 08:30,25,12.45,12.5,12.41,12.49,4
20081001|2008-06-25 09:00,25,12.49,12.51,12.43,12.48,3
20081001|2008-06-25 09:30,25,12.48,12.48,12.38,12.42,20
20081001|2008-06-25 10:00,25,12.42,12.47,12.41,12.43,2
20081001|2008-06-25 10:30,25,12.44,12.48,12.37,12.46,7
20081001|2008-06-25 11:00,25,12.46,12.55,12.45,12.55,5
20081001|2008-06-25 11:30,25,12.56,12.64,12.55,12.58,19
20081001|2008-06-25 12:00,25,12.58,12.69,12.57,12.67,19
20081001|2008-06-25 12:30,25,12.67,12.77,12.66,12.74,6
20081001|2008-06-25 13:00,25,12.73,12.8,12.68,12.76,1
20081001|2008-06-25 13:30,25,12.77,12.8,12.75,12.79,0
20081001|2008-06-25 14:00,25,12.8,12.84,12.79,12.83,0
20081001|2008-06-25 16:00,25,12.65,12.65,12.65,12.65,0
20081001|2008-06-26 01:30,26,12.82,12.88,12.76,12.85,1
20081001|2008-06-26 02:00,26,12.85,12.86,12.72,12.79,1
20081001|2008-06-26 02:30,26,12.81,12.84,12.78,12.84,0
20081001|2008-06-26 03:00,26,12.83,12.83,12.75,12.78,0
20081001|2008-06-26 03:30,26,12.78,12.82,12.73,12.81,0
20081001|2008-06-26 04:00,26,12.81,12.81,12.76,12.78,0
20081001|2008-06-26 04:30,26,12.8,12.8,12.78,12.78,0
20081001|2008-06-26 05:00,26,12.79,12.8,12.76,12.8,0
20081001|2008-06-26 05:30,26,12.79,12.81,12.76,12.8,0
20081001|2008-06-26 06:00,26,12.78,12.8,12.75,12.75,0
20081001|2008-06-26 06:30,26,12.75,12.77,12.72,12.76,2
20081001|2008-06-26 07:00,26,12.77,12.81,12.69,12.72,17
20081001|2008-06-26 07:30,26,12.73,12.76,12.62,12.73,41
20081001|2008-06-26 08:00,26,12.73,12.86,12.72,12.82,28
20081001|2008-06-26 08:30,26,12.82,12.83,12.76,12.82,5
20081001|2008-06-26 09:00,26,12.82,12.86,12.79,12.84,6
20081001|2008-06-26 09:30,26,12.85,12.96,12.84,12.92,54
20081001|2008-06-26 10:00,26,12.92,13.09,12.92,13.01,45
20081001|2008-06-26 10:30,26,13.01,13.03,12.86,12.86,10
20081001|2008-06-26 11:00,26,12.87,12.92,12.86,12.9,4
20081001|2008-06-26 11:30,26,12.9,12.97,12.88,12.89,1
20081001|2008-06-26 12:00,26,12.88,12.98,12.85,12.96,11
20081001|2008-06-26 12:30,26,12.96,12.97,12.93,12.93,2
20081001|2008-06-26 13:00,26,12.94,12.98,12.92,12.97,0
20081001|2008-06-26 13:30,26,12.98,13.01,12.96,13,2
20081001|2008-06-26 14:00,26,13,13.03,13,13,1
20081001|2008-06-26 16:00,26,12.95,12.95,12.95,12.95,0
20081001|2008-06-27 01:30,27,12.98,13.06,12.98,13.06,0
20081001|2008-06-27 02:00,27,13.06,13.08,13.04,13.07,0
20081001|2008-06-27 02:30,27,13.05,13.05,13.04,13.04,0
20081001|2008-06-27 03:00,27,13.05,13.16,13.03,13.12,8
20081001|2008-06-27 03:30,27,13.12,13.17,13.11,13.14,0
20081001|2008-06-27 04:00,27,13.14,13.17,13.14,13.16,0
20081001|2008-06-27 04:30,27,13.16,13.26,13.16,13.21,7
20081001|2008-06-27 05:00,27,13.21,13.21,13.15,13.2,0
20081001|2008-06-27 05:30,27,13.22,13.22,13.14,13.15,1
20081001|2008-06-27 06:00,27,13.16,13.24,13.15,13.22,1
20081001|2008-06-27 06:30,27,13.2,13.26,13.16,13.23,3
20081001|2008-06-27 07:00,27,13.23,13.24,13.1,13.13,24
20081001|2008-06-27 07:30,27,13.14,13.15,12.97,13.06,31
20081001|2008-06-27 08:00,27,13.06,13.07,12.93,13,17
20081001|2008-06-27 08:30,27,13,13.04,12.93,12.94,6
20081001|2008-06-27 09:00,27,12.94,12.95,12.82,12.83,24
20081001|2008-06-27 09:30,27,12.85,12.93,12.71,12.88,36
20081001|2008-06-27 10:00,27,12.88,12.89,12.75,12.78,5
20081001|2008-06-27 10:30,27,12.79,12.81,12.74,12.78,2
20081001|2008-06-27 11:00,27,12.78,12.8,12.73,12.76,1
20081001|2008-06-27 11:30,27,12.75,12.8,12.73,12.73,1
20081001|2008-06-27 12:00,27,12.74,12.78,12.66,12.78,24
20081001|2008-06-27 12:30,27,12.79,12.82,12.76,12.8,6
20081001|2008-06-27 13:00,27,12.81,12.81,12.74,12.74,5
20081001|2008-06-27 13:30,27,12.74,12.79,12.73,12.79,0
20081001|2008-06-27 14:00,27,12.78,12.79,12.78,12.78,0
20081001|2008-06-27 16:00,27,12.74,12.74,12.74,12.74,0
20081001|2008-06-30 01:30,30,12.75,12.82,12.75,12.81,0
20081001|2008-06-30 02:00,30,12.81,12.83,12.8,12.82,0
20081001|2008-06-30 02:30,30,12.83,12.89,12.83,12.87,0
20081001|2008-06-30 03:00,30,12.89,12.9,12.86,12.9,0
20081001|2008-06-30 03:30,30,12.89,12.91,12.86,12.9,0
20081001|2008-06-30 04:00,30,12.9,12.93,12.9,12.9,0
20081001|2008-06-30 04:30,30,12.91,12.94,12.89,12.94,1
20081001|2008-06-30 05:00,30,12.94,12.96,12.87,12.9,0
20081001|2008-06-30 05:30,30,12.92,12.92,12.86,12.86,0
20081001|2008-06-30 06:00,30,12.85,12.91,12.82,12.91,2
20081001|2008-06-30 06:30,30,12.92,12.97,12.87,12.97,4
20081001|2008-06-30 07:00,30,12.96,12.99,12.9,12.92,12
20081001|2008-06-30 07:30,30,12.91,12.93,12.85,12.87,9
20081001|2008-06-30 08:00,30,12.86,12.88,12.78,12.86,11
20081001|2008-06-30 08:30,30,12.86,12.93,12.84,12.87,6
20081001|2008-06-30 09:00,30,12.86,12.92,12.84,12.87,10
20081001|2008-06-30 09:30,30,12.87,12.94,12.84,12.88,10
20081001|2008-06-30 10:00,30,12.88,12.88,12.69,12.7,33
20081001|2008-06-30 10:30,30,12.7,12.72,12.52,12.6,48
20081001|2008-06-30 11:00,30,12.61,12.87,12.6,12.87,32
20081001|2008-06-30 11:30,30,12.87,13.08,12.83,13.02,40
20081001|2008-06-30 12:00,30,13,13.18,12.93,13.18,27
20081001|2008-06-30 12:30,30,13.18,13.23,13.08,13.14,31
20081001|2008-06-30 13:00,30,13.14,13.15,13.05,13.1,3
20081001|2008-06-30 13:30,30,13.1,13.13,13.07,13.07,2
20081001|2008-06-30 14:00,30,13.08,13.15,13.07,13.14,1
20081001|2008-06-30 16:00,30,13.1,13.1,13.1,13.1,0
20081001|2008-07-01 01:30,1,13.1,13.19,13.1,13.18,1
20081001|2008-07-01 02:00,1,13.18,13.19,13.15,13.19,0
20081001|2008-07-01 02:30,1,13.17,13.18,13.15,13.15,0
20081001|2008-07-01 03:00,1,13.18,13.45,13.13,13.43,33
20081001|2008-07-01 03:30,1,13.43,13.53,13.35,13.52,9
20081001|2008-07-01 04:00,1,13.5,13.57,13.44,13.47,8
20081001|2008-07-01 04:30,1,13.5,13.55,13.48,13.53,0
20081001|2008-07-01 05:00,1,13.52,13.58,13.51,13.55,5
20081001|2008-07-01 05:30,1,13.55,13.55,13.51,13.52,0
20081001|2008-07-01 06:00,1,13.52,13.52,13.45,13.45,0
20081001|2008-07-01 06:30,1,13.45,13.54,13.43,13.49,3
20081001|2008-07-01 07:00,1,13.49,13.72,13.43,13.61,117
20081001|2008-07-01 07:30,1,13.62,13.66,13.58,13.61,17
20081001|2008-07-01 08:00,1,13.61,13.8,13.6,13.72,69
20081001|2008-07-01 08:30,1,13.73,13.75,13.68,13.68,30
20081001|2008-07-01 09:00,1,13.69,13.74,13.68,13.7,14
20081001|2008-07-01 09:30,1,13.7,13.74,13.67,13.72,8
20081001|2008-07-01 10:00,1,13.73,13.9,13.72,13.86,89
20081001|2008-07-01 10:30,1,13.86,13.87,13.72,13.74,13
20081001|2008-07-01 11:00,1,13.73,13.78,13.69,13.71,8
20081001|2008-07-01 11:30,1,13.7,13.76,13.69,13.72,4
20081001|2008-07-01 12:00,1,13.73,13.76,13.69,13.72,16
20081001|2008-07-01 12:30,1,13.73,13.73,13.67,13.69,8
20081001|2008-07-01 13:00,1,13.68,13.68,13.58,13.63,3
20081001|2008-07-01 13:30,1,13.63,13.7,13.63,13.69,0
20081001|2008-07-01 14:00,1,13.69,13.73,13.69,13.73,0
20081001|2008-07-01 16:30,1,13.72,13.72,13.72,13.72,0
20081001|2008-07-02 01:30,2,13.74,13.74,13.67,13.69,0
20081001|2008-07-02 02:00,2,13.67,13.7,13.67,13.68,0
20081001|2008-07-02 02:30,2,13.66,13.69,13.65,13.66,0
20081001|2008-07-02 03:00,2,13.69,13.71,13.65,13.7,0
20081001|2008-07-02 03:30,2,13.69,13.73,13.69,13.71,0
20081001|2008-07-02 04:00,2,13.68,13.7,13.64,13.68,0
20081001|2008-07-02 04:30,2,13.68,13.68,13.65,13.67,0
20081001|2008-07-02 05:00,2,13.67,13.68,13.63,13.67,0
20081001|2008-07-02 05:30,2,13.67,13.69,13.66,13.68,0
20081001|2008-07-02 06:00,2,13.67,13.68,13.65,13.66,0
20081001|2008-07-02 06:30,2,13.68,13.75,13.67,13.74,3
20081001|2008-07-02 07:00,2,13.75,13.83,13.6,13.61,48
20081001|2008-07-02 07:30,2,13.6,13.66,13.59,13.63,3
20081001|2008-07-02 08:00,2,13.62,13.65,13.59,13.62,4
20081001|2008-07-02 08:30,2,13.63,13.71,13.63,13.7,8
20081001|2008-07-02 09:00,2,13.69,13.72,13.67,13.71,2
20081001|2008-07-02 09:30,2,13.71,13.81,13.67,13.71,20
20081001|2008-07-02 10:00,2,13.71,13.96,13.71,13.93,44
20081001|2008-07-02 10:30,2,13.93,13.94,13.77,13.89,19
20081001|2008-07-02 11:00,2,13.89,13.9,13.84,13.85,3
20081001|2008-07-02 11:30,2,13.85,13.87,13.77,13.83,0
20081001|2008-07-02 12:00,2,13.83,14,13.77,14,38
20081001|2008-07-02 12:30,2,14,14.05,13.95,14.03,39
20081001|2008-07-02 13:00,2,14.03,14.1,13.98,14.1,6
20081001|2008-07-02 13:30,2,14.08,14.1,14.05,14.09,1
20081001|2008-07-02 14:00,2,14.09,14.1,14.04,14.07,0
20081001|2008-07-02 16:30,2,13.98,13.98,13.98,13.98,0
20081001|2008-07-03 01:30,3,14.06,14.09,14.05,14.08,1
20081001|2008-07-03 02:00,3,14.07,14.12,14.05,14.12,1
20081001|2008-07-03 02:30,3,14.12,14.2,14.12,14.16,8
20081001|2008-07-03 03:00,3,14.18,14.28,14.18,14.25,7
20081001|2008-07-03 03:30,3,14.25,14.26,14.2,14.24,0
20081001|2008-07-03 04:00,3,14.23,14.24,14.17,14.21,0
20081001|2008-07-03 04:30,3,14.21,14.27,14.21,14.27,0
20081001|2008-07-03 05:00,3,14.28,14.35,14.27,14.27,6
20081001|2008-07-03 05:30,3,14.28,14.28,14.21,14.23,0
20081001|2008-07-03 06:00,3,14.22,14.25,14.17,14.2,2
20081001|2008-07-03 06:30,3,14.2,14.2,14.07,14.09,7
20081001|2008-07-03 07:00,3,14.09,14.12,13.9,13.94,31
20081001|2008-07-03 07:30,3,13.94,14.04,13.84,14.02,17
20081001|2008-07-03 08:00,3,14.02,14.07,13.95,14.04,6
20081001|2008-07-03 08:30,3,14.04,14.06,13.96,14,6
20081001|2008-07-03 09:00,3,14,14.02,13.89,13.92,7
20081001|2008-07-03 09:30,3,13.92,13.95,13.85,13.94,3
20081001|2008-07-03 10:00,3,13.94,13.96,13.85,13.87,6
20081001|2008-07-03 10:30,3,13.87,13.88,13.84,13.86,0
20081001|2008-07-03 11:00,3,13.85,13.93,13.84,13.89,1
20081001|2008-07-03 11:30,3,13.89,13.95,13.89,13.91,3
20081001|2008-07-03 12:00,3,13.91,13.93,13.87,13.9,5
20081001|2008-07-03 12:30,3,13.9,13.93,13.88,13.9,1
20081001|2008-07-03 13:00,3,13.89,13.92,13.89,13.92,0
20081001|2008-07-03 13:30,3,13.92,13.93,13.9,13.92,0
20081001|2008-07-03 14:00,3,13.92,13.92,13.89,13.89,0
20081001|2008-07-03 15:00,3,13.91,13.91,13.91,13.91,0
20081001|2008-07-07 01:30,7,13.86,13.86,13.75,13.79,2
20081001|2008-07-07 02:00,7,13.79,13.82,13.79,13.81,0
20081001|2008-07-07 02:30,7,13.81,13.83,13.81,13.82,0
20081001|2008-07-07 03:00,7,13.81,13.82,13.81,13.82,0
20081001|2008-07-07 03:30,7,13.82,13.83,13.81,13.81,0
20081001|2008-07-07 04:00,7,13.81,13.83,13.81,13.83,0
20081001|2008-07-07 04:30,7,13.83,13.85,13.83,13.84,2
20081001|2008-07-07 05:00,7,13.83,13.85,13.81,13.84,0
20081001|2008-07-07 05:30,7,13.84,13.85,13.8,13.82,0
20081001|2008-07-07 06:00,7,13.83,13.84,13.79,13.81,0
20081001|2008-07-07 06:30,7,13.81,13.85,13.74,13.84,6
20081001|2008-07-07 07:00,7,13.85,13.93,13.77,13.79,54
20081001|2008-07-07 07:30,7,13.78,13.8,13.72,13.78,11
20081001|2008-07-07 08:00,7,13.78,13.79,13.62,13.62,37
20081001|2008-07-07 08:30,7,13.62,13.66,13.57,13.6,23
20081001|2008-07-07 09:00,7,13.61,13.69,13.59,13.68,7
20081001|2008-07-07 09:30,7,13.68,13.72,13.61,13.61,2
20081001|2008-07-07 10:00,7,13.62,13.66,13.62,13.64,0
20081001|2008-07-07 10:30,7,13.65,13.65,13.35,13.42,50
20081001|2008-07-07 11:00,7,13.43,13.53,13.41,13.52,9
20081001|2008-07-07 11:30,7,13.53,13.56,13.47,13.53,1
20081001|2008-07-07 12:00,7,13.52,13.55,13.49,13.53,9
20081001|2008-07-07 12:30,7,13.53,13.62,13.53,13.61,1
20081001|2008-07-07 13:00,7,13.6,13.61,13.55,13.55,0
20081001|2008-07-07 13:30,7,13.55,13.58,13.54,13.54,0
20081001|2008-07-07 14:00,7,13.54,13.59,13.54,13.58,0
20081001|2008-07-07 16:00,7,13.52,13.52,13.52,13.52,0
20081001|2008-07-08 01:30,8,13.54,13.65,13.52,13.53,0
20081001|2008-07-08 02:00,8,13.53,13.55,13.52,13.52,1
20081001|2008-07-08 02:30,8,13.52,13.52,13.5,13.52,0
20081001|2008-07-08 03:00,8,13.53,13.62,13.53,13.61,0
20081001|2008-07-08 03:30,8,13.6,13.6,13.54,13.55,0
20081001|2008-07-08 04:00,8,13.54,13.64,13.53,13.63,0
20081001|2008-07-08 04:30,8,13.63,13.69,13.63,13.66,4
20081001|2008-07-08 05:00,8,13.65,13.65,13.56,13.59,1
20081001|2008-07-08 05:30,8,13.61,13.61,13.45,13.48,7
20081001|2008-07-08 06:00,8,13.48,13.52,13.44,13.5,1
20081001|2008-07-08 06:30,8,13.5,13.52,13.4,13.46,13
20081001|2008-07-08 07:00,8,13.46,13.47,13.3,13.33,43
20081001|2008-07-08 07:30,8,13.33,13.42,13.26,13.42,25
20081001|2008-07-08 08:00,8,13.43,13.55,13.34,13.37,42
20081001|2008-07-08 08:30,8,13.37,13.39,13.35,13.38,10
20081001|2008-07-08 09:00,8,13.37,13.53,13.37,13.44,8
20081001|2008-07-08 09:30,8,13.44,13.45,13.37,13.41,4
20081001|2008-07-08 10:00,8,13.42,13.42,13.31,13.38,10
20081001|2008-07-08 10:30,8,13.38,13.42,13.33,13.37,11
20081001|2008-07-08 11:00,8,13.38,13.47,13.37,13.46,4
20081001|2008-07-08 11:30,8,13.47,13.75,13.46,13.74,19
20081001|2008-07-08 12:00,8,13.74,13.83,13.68,13.76,48
20081001|2008-07-08 12:30,8,13.76,13.82,13.74,13.78,3
20081001|2008-07-08 13:00,8,13.79,13.81,13.78,13.8,1
20081001|2008-07-08 13:30,8,13.79,13.8,13.78,13.79,0
20081001|2008-07-08 14:00,8,13.8,13.83,13.78,13.81,1
20081001|2008-07-08 16:00,8,13.75,13.75,13.75,13.75,0
20081001|2008-07-09 01:30,9,13.82,13.93,13.82,13.9,3
20081001|2008-07-09 02:00,9,13.89,13.93,13.86,13.9,0
20081001|2008-07-09 02:30,9,13.9,13.95,13.89,13.94,1
20081001|2008-07-09 03:00,9,13.94,14,13.9,13.98,3
20081001|2008-07-09 03:30,9,13.98,14.05,13.94,13.95,1
20081001|2008-07-09 04:00,9,13.94,13.97,13.92,13.94,0
20081001|2008-07-09 04:30,9,13.94,13.95,13.86,13.88,0
20081001|2008-07-09 05:00,9,13.9,13.96,13.88,13.95,1
20081001|2008-07-09 05:30,9,13.95,13.95,13.87,13.87,0
20081001|2008-07-09 06:00,9,13.88,13.96,13.88,13.93,1
20081001|2008-07-09 06:30,9,13.92,13.94,13.86,13.86,1
20081001|2008-07-09 07:00,9,13.87,13.9,13.76,13.81,21
20081001|2008-07-09 07:30,9,13.81,14.04,13.8,13.98,89
20081001|2008-07-09 08:00,9,13.98,14.01,13.85,13.91,13
20081001|2008-07-09 08:30,9,13.91,13.99,13.88,13.98,8
20081001|2008-07-09 09:00,9,13.98,13.99,13.89,13.9,0
20081001|2008-07-09 09:30,9,13.9,13.98,13.85,13.93,9
20081001|2008-07-09 10:00,9,13.93,13.96,13.81,13.82,10
20081001|2008-07-09 10:30,9,13.82,13.87,13.8,13.85,11
20081001|2008-07-09 11:00,9,13.85,13.92,13.83,13.9,4
20081001|2008-07-09 11:30,9,13.89,13.95,13.87,13.94,3
20081001|2008-07-09 12:00,9,13.94,13.94,13.84,13.86,17
20081001|2008-07-09 12:30,9,13.87,13.89,13.73,13.75,13
20081001|2008-07-09 13:00,9,13.76,13.76,13.6,13.7,13
20081001|2008-07-09 13:30,9,13.7,13.75,13.67,13.72,0
20081001|2008-07-09 14:00,9,13.68,13.74,13.65,13.74,1
20081001|2008-07-09 16:00,9,13.86,13.86,13.86,13.86,0
20081001|2008-07-10 01:30,10,13.74,13.77,13.65,13.75,0
20081001|2008-07-10 02:00,10,13.75,13.79,13.75,13.75,0
20081001|2008-07-10 02:30,10,13.76,13.78,13.65,13.66,0
20081001|2008-07-10 03:00,10,13.67,13.72,13.64,13.66,0
20081001|2008-07-10 03:30,10,13.65,13.68,13.61,13.65,1
20081001|2008-07-10 04:00,10,13.65,13.66,13.6,13.63,0
20081001|2008-07-10 04:30,10,13.65,13.67,13.62,13.66,0
20081001|2008-07-10 05:00,10,13.67,13.7,13.67,13.7,0
20081001|2008-07-10 05:30,10,13.69,13.74,13.68,13.7,0
20081001|2008-07-10 06:00,10,13.69,13.71,13.67,13.69,0
20081001|2008-07-10 06:30,10,13.69,13.7,13.58,13.64,5
20081001|2008-07-10 07:00,10,13.64,13.71,13.56,13.66,12
20081001|2008-07-10 07:30,10,13.66,13.75,13.6,13.62,9
20081001|2008-07-10 08:00,10,13.63,13.91,13.63,13.87,28
20081001|2008-07-10 08:30,10,13.87,13.87,13.77,13.81,7
20081001|2008-07-10 09:00,10,13.82,13.89,13.78,13.89,3
20081001|2008-07-10 09:30,10,13.9,13.9,13.81,13.82,4
20081001|2008-07-10 10:00,10,13.83,13.84,13.64,13.68,20
20081001|2008-07-10 10:30,10,13.67,13.73,13.66,13.68,4
20081001|2008-07-10 11:00,10,13.68,13.69,13.65,13.67,9
20081001|2008-07-10 11:30,10,13.67,13.67,13.59,13.64,8
20081001|2008-07-10 12:00,10,13.63,13.65,13.51,13.63,20
20081001|2008-07-10 12:30,10,13.63,13.66,13.6,13.65,4
20081001|2008-07-10 13:00,10,13.64,13.81,13.62,13.79,1
20081001|2008-07-10 13:30,10,13.8,13.81,13.73,13.8,2
20081001|2008-07-10 14:00,10,13.8,13.82,13.74,13.78,0
20081001|2008-07-10 16:00,10,13.61,13.61,13.61,13.61,0
20081001|2008-07-11 01:30,11,13.7,13.87,13.7,13.79,0
20081001|2008-07-11 02:00,11,13.8,13.87,13.8,13.8,1
20081001|2008-07-11 02:30,11,13.8,13.84,13.8,13.81,0
20081001|2008-07-11 03:00,11,13.84,13.92,13.84,13.91,0
20081001|2008-07-11 03:30,11,13.9,13.9,13.8,13.83,1
20081001|2008-07-11 04:00,11,13.82,13.85,13.82,13.85,0
20081001|2008-07-11 04:30,11,13.85,13.88,13.85,13.87,0
20081001|2008-07-11 05:00,11,13.87,13.89,13.84,13.84,0
20081001|2008-07-11 05:30,11,13.82,13.86,13.8,13.84,0
20081001|2008-07-11 06:00,11,13.86,13.86,13.81,13.84,0
20081001|2008-07-11 06:30,11,13.83,13.89,13.83,13.85,1
20081001|2008-07-11 07:00,11,13.85,13.88,13.77,13.86,11
20081001|2008-07-11 07:30,11,13.85,13.86,13.78,13.83,4
20081001|2008-07-11 08:00,11,13.84,14.02,13.84,14,38
20081001|2008-07-11 08:30,11,14,14.15,13.97,14.07,54
20081001|2008-07-11 09:00,11,14.07,14.07,13.95,13.99,24
20081001|2008-07-11 09:30,11,13.99,14,13.9,13.9,22
20081001|2008-07-11 10:00,11,13.9,13.95,13.87,13.92,5
20081001|2008-07-11 10:30,11,13.92,13.93,13.81,13.92,21
20081001|2008-07-11 11:00,11,13.91,13.93,13.86,13.89,3
20081001|2008-07-11 11:30,11,13.89,13.99,13.89,13.98,3
20081001|2008-07-11 12:00,11,13.99,14,13.95,14,6
20081001|2008-07-11 12:30,11,14,14,13.95,13.97,3
20081001|2008-07-11 13:00,11,13.97,14,13.95,14,0
20081001|2008-07-11 13:30,11,14,14.01,13.99,14.01,1
20081001|2008-07-11 14:00,11,14.01,14.01,13.97,13.98,0
20081001|2008-07-11 16:00,11,13.99,13.99,13.99,13.99,0
20081001|2008-07-14 01:30,14,13.97,13.98,13.9,13.98,1
20081001|2008-07-14 02:00,14,13.98,14.01,13.98,14.01,0
20081001|2008-07-14 02:30,14,14.01,14.01,13.92,13.92,0
20081001|2008-07-14 03:00,14,13.91,13.91,13.73,13.78,5
20081001|2008-07-14 03:30,14,13.78,13.8,13.71,13.73,2
20081001|2008-07-14 04:00,14,13.73,13.75,13.7,13.75,0
20081001|2008-07-14 04:30,14,13.76,13.81,13.74,13.81,0
20081001|2008-07-14 05:00,14,13.79,13.81,13.76,13.81,0
20081001|2008-07-14 05:30,14,13.79,13.8,13.76,13.76,0
20081001|2008-07-14 06:00,14,13.77,13.84,13.76,13.84,0
20081001|2008-07-14 06:30,14,13.81,13.93,13.8,13.9,3
20081001|2008-07-14 07:00,14,13.91,13.92,13.81,13.83,7
20081001|2008-07-14 07:30,14,13.84,13.98,13.83,13.97,15
20081001|2008-07-14 08:00,14,13.97,14.06,13.92,14,35
20081001|2008-07-14 08:30,14,13.99,14,13.85,13.92,16
20081001|2008-07-14 09:00,14,13.92,13.92,13.8,13.9,9
20081001|2008-07-14 09:30,14,13.9,13.9,13.73,13.76,18
20081001|2008-07-14 10:00,14,13.78,13.78,13.38,13.45,108
20081001|2008-07-14 10:30,14,13.45,13.59,13.44,13.51,18
20081001|2008-07-14 11:00,14,13.52,13.63,13.52,13.59,4
20081001|2008-07-14 11:30,14,13.58,13.63,13.53,13.57,4
20081001|2008-07-14 12:00,14,13.56,13.62,13.47,13.6,12
20081001|2008-07-14 12:30,14,13.59,13.69,13.56,13.68,11
20081001|2008-07-14 13:00,14,13.66,13.66,13.58,13.6,0
20081001|2008-07-14 13:30,14,13.61,13.62,13.58,13.6,0
20081001|2008-07-14 14:00,14,13.59,13.62,13.59,13.6,0
20081001|2008-07-14 16:00,14,13.59,13.59,13.59,13.59,0
20081001|2008-07-15 01:30,15,13.66,13.66,13.56,13.63,0
20081001|2008-07-15 02:00,15,13.6,13.66,13.6,13.66,0
20081001|2008-07-15 02:30,15,13.67,13.74,13.65,13.73,1
20081001|2008-07-15 03:00,15,13.73,13.75,13.7,13.75,1
20081001|2008-07-15 03:30,15,13.75,13.77,13.73,13.74,0
20081001|2008-07-15 04:00,15,13.74,13.8,13.73,13.79,2
20081001|2008-07-15 04:30,15,13.81,13.84,13.8,13.81,0
20081001|2008-07-15 05:00,15,13.82,13.84,13.8,13.81,0
20081001|2008-07-15 05:30,15,13.8,13.92,13.78,13.88,14
20081001|2008-07-15 06:00,15,13.87,13.88,13.82,13.88,0
20081001|2008-07-15 06:30,15,13.87,13.93,13.81,13.9,6
20081001|2008-07-15 07:00,15,13.9,13.97,13.86,13.93,12
20081001|2008-07-15 07:30,15,13.93,13.97,13.89,13.93,4
20081001|2008-07-15 08:00,15,13.92,13.94,13.86,13.93,15
20081001|2008-07-15 08:30,15,13.94,13.95,13.91,13.93,2
20081001|2008-07-15 09:00,15,13.93,13.98,13.76,13.84,33
20081001|2008-07-15 09:30,15,13.84,13.85,13.65,13.71,24
20081001|2008-07-15 10:00,15,13.7,13.71,13.42,13.55,42
20081001|2008-07-15 10:30,15,13.55,13.75,13.55,13.72,13
20081001|2008-07-15 11:00,15,13.72,13.81,13.68,13.7,6
20081001|2008-07-15 11:30,15,13.71,13.84,13.68,13.72,10
20081001|2008-07-15 12:00,15,13.72,14,13.67,13.93,54
20081001|2008-07-15 12:30,15,13.92,13.93,13.8,13.8,4
20081001|2008-07-15 13:00,15,13.8,13.87,13.75,13.78,2
20081001|2008-07-15 13:30,15,13.78,13.82,13.78,13.8,0
20081001|2008-07-15 14:00,15,13.8,13.86,13.8,13.83,0
20081001|2008-07-15 16:00,15,13.93,13.93,13.93,13.93,0
20081001|2008-07-16 01:30,16,13.83,13.83,13.75,13.75,0
20081001|2008-07-16 02:00,16,13.77,13.82,13.77,13.79,0
20081001|2008-07-16 02:30,16,13.79,13.8,13.76,13.77,0
20081001|2008-07-16 03:00,16,13.77,13.78,13.73,13.75,0
20081001|2008-07-16 03:30,16,13.75,13.75,13.71,13.72,0
20081001|2008-07-16 04:00,16,13.71,13.73,13.7,13.73,0
20081001|2008-07-16 04:30,16,13.73,13.73,13.72,13.73,0
20081001|2008-07-16 05:00,16,13.71,13.79,13.7,13.76,1
20081001|2008-07-16 05:30,16,13.76,13.76,13.66,13.7,3
20081001|2008-07-16 06:00,16,13.71,13.72,13.67,13.67,0
20081001|2008-07-16 06:30,16,13.67,13.7,13.66,13.68,0
20081001|2008-07-16 07:00,16,13.69,13.7,13.56,13.65,13
20081001|2008-07-16 07:30,16,13.64,13.67,13.56,13.65,7
20081001|2008-07-16 08:00,16,13.65,13.68,13.57,13.59,8
20081001|2008-07-16 08:30,16,13.59,13.69,13.57,13.67,4
20081001|2008-07-16 09:00,16,13.67,13.7,13.62,13.67,5
20081001|2008-07-16 09:30,16,13.66,13.67,13.46,13.59,57
20081001|2008-07-16 10:00,16,13.59,13.59,13.49,13.54,5
20081001|2008-07-16 10:30,16,13.54,13.62,13.49,13.62,7
20081001|2008-07-16 11:00,16,13.62,13.74,13.58,13.7,7
20081001|2008-07-16 11:30,16,13.7,13.75,13.64,13.74,8
20081001|2008-07-16 12:00,16,13.74,13.82,13.69,13.76,21
20081001|2008-07-16 12:30,16,13.76,13.79,13.7,13.73,1
20081001|2008-07-16 13:00,16,13.74,13.77,13.7,13.77,0
20081001|2008-07-16 13:30,16,13.76,13.78,13.75,13.78,0
20081001|2008-07-16 14:00,16,13.78,13.79,13.77,13.77,0
20081001|2008-07-16 16:00,16,13.78,13.78,13.78,13.78,0
20081001|2008-07-17 01:30,17,13.75,13.75,13.67,13.67,0
20081001|2008-07-17 02:00,17,13.68,13.69,13.52,13.58,6
20081001|2008-07-17 02:30,17,13.56,13.56,13.41,13.42,7
20081001|2008-07-17 03:00,17,13.43,13.5,13.43,13.43,0
20081001|2008-07-17 03:30,17,13.44,13.46,13.12,13.18,32
20081001|2008-07-17 04:00,17,13.18,13.23,13.04,13.17,12
20081001|2008-07-17 04:30,17,13.19,13.26,13.14,13.24,0
20081001|2008-07-17 05:00,17,13.23,13.24,13.15,13.15,0
20081001|2008-07-17 05:30,17,13.15,13.26,13.15,13.24,1
20081001|2008-07-17 06:00,17,13.24,13.25,13.14,13.16,2
20081001|2008-07-17 06:30,17,13.17,13.37,13.17,13.32,11
20081001|2008-07-17 07:00,17,13.32,13.38,13.19,13.23,26
20081001|2008-07-17 07:30,17,13.22,13.37,13.2,13.36,6
20081001|2008-07-17 08:00,17,13.35,13.37,13.23,13.31,11
20081001|2008-07-17 08:30,17,13.32,13.37,13.3,13.34,0
20081001|2008-07-17 09:00,17,13.36,13.43,13.33,13.35,12
20081001|2008-07-17 09:30,17,13.35,13.38,13.28,13.33,5
20081001|2008-07-17 10:00,17,13.33,13.33,13.01,13.01,58
20081001|2008-07-17 10:30,17,13.01,13.01,12.67,12.73,194
20081001|2008-07-17 11:00,17,12.74,12.94,12.72,12.94,28
20081001|2008-07-17 11:30,17,12.94,12.97,12.7,12.74,24
20081001|2008-07-17 12:00,17,12.75,12.85,12.68,12.7,32
20081001|2008-07-17 12:30,17,12.7,12.75,12.61,12.72,27
20081001|2008-07-17 13:00,17,12.7,12.72,12.64,12.64,0
20081001|2008-07-17 13:30,17,12.64,12.67,12.63,12.64,0
20081001|2008-07-17 14:00,17,12.64,12.66,12.61,12.66,2
20081001|2008-07-17 16:00,17,12.71,12.71,12.71,12.71,0
20081001|2008-07-18 01:30,18,12.79,12.79,12.75,12.77,0
20081001|2008-07-18 02:00,18,12.77,12.8,12.75,12.78,0
20081001|2008-07-18 02:30,18,12.77,12.8,12.71,12.71,1
20081001|2008-07-18 03:00,18,12.73,12.73,12.55,12.55,8
20081001|2008-07-18 03:30,18,12.57,12.63,12.55,12.56,3
20081001|2008-07-18 04:00,18,12.56,12.57,12.5,12.5,8
20081001|2008-07-18 04:30,18,12.52,12.55,12.49,12.55,3
20081001|2008-07-18 05:00,18,12.56,12.59,12.51,12.57,3
20081001|2008-07-18 05:30,18,12.57,12.64,12.54,12.62,1
20081001|2008-07-18 06:00,18,12.61,12.61,12.58,12.6,1
20081001|2008-07-18 06:30,18,12.59,12.73,12.58,12.73,2
20081001|2008-07-18 07:00,18,12.73,12.81,12.53,12.56,39
20081001|2008-07-18 07:30,18,12.56,12.68,12.53,12.64,17
20081001|2008-07-18 08:00,18,12.64,12.67,12.47,12.48,19
20081001|2008-07-18 08:30,18,12.48,12.68,12.48,12.67,12
20081001|2008-07-18 09:00,18,12.66,12.68,12.6,12.63,2
20081001|2008-07-18 09:30,18,12.63,12.63,12.55,12.58,1
20081001|2008-07-18 10:00,18,12.58,12.58,12.46,12.53,18
20081001|2008-07-18 10:30,18,12.54,12.62,12.53,12.59,5
20081001|2008-07-18 11:00,18,12.59,12.59,12.48,12.49,2
20081001|2008-07-18 11:30,18,12.5,12.55,12.49,12.52,1
20081001|2008-07-18 12:00,18,12.52,12.53,12.46,12.47,10
20081001|2008-07-18 12:30,18,12.47,12.49,12.42,12.43,13
20081001|2008-07-18 13:00,18,12.44,12.47,12.42,12.46,3
20081001|2008-07-18 13:30,18,12.46,12.48,12.45,12.46,0
20081001|2008-07-18 14:00,18,12.46,12.46,12.44,12.45,2
20081001|2008-07-18 15:30,18,12.49,12.49,12.49,12.49,0
20081001|2008-07-21 01:30,21,12.49,12.49,12.42,12.49,0
20081001|2008-07-21 02:00,21,12.49,12.49,12.28,12.4,14
20081001|2008-07-21 02:30,21,12.4,12.41,12.36,12.41,0
20081001|2008-07-21 03:00,21,12.41,12.47,12.41,12.44,0
20081001|2008-07-21 03:30,21,12.45,12.45,12.38,12.38,0
20081001|2008-07-21 04:00,21,12.38,12.4,12.36,12.39,0
20081001|2008-07-21 04:30,21,12.39,12.42,12.37,12.4,1
20081001|2008-07-21 05:00,21,12.41,12.42,12.36,12.41,0
20081001|2008-07-21 05:30,21,12.42,12.44,12.41,12.44,0
20081001|2008-07-21 06:00,21,12.42,12.42,12.39,12.42,0
20081001|2008-07-21 06:30,21,12.42,12.45,12.41,12.44,2
20081001|2008-07-21 07:00,21,12.45,12.52,12.42,12.47,25
20081001|2008-07-21 07:30,21,12.46,12.48,12.39,12.43,8
20081001|2008-07-21 08:00,21,12.42,12.42,12.24,12.31,36
20081001|2008-07-21 08:30,21,12.31,12.32,12.24,12.25,18
20081001|2008-07-21 09:00,21,12.3,12.35,12.28,12.32,9
20081001|2008-07-21 09:30,21,12.32,12.43,12.27,12.33,21
20081001|2008-07-21 10:00,21,12.33,12.39,12.3,12.33,3
20081001|2008-07-21 10:30,21,12.33,12.46,12.31,12.44,11
20081001|2008-07-21 11:00,21,12.44,12.62,12.43,12.55,34
20081001|2008-07-21 11:30,21,12.54,12.6,12.51,12.59,4
20081001|2008-07-21 12:00,21,12.6,12.72,12.46,12.47,30
20081001|2008-07-21 12:30,21,12.48,12.52,12.42,12.44,4
20081001|2008-07-21 13:00,21,12.43,12.48,12.43,12.45,0
20081001|2008-07-21 13:30,21,12.45,12.51,12.45,12.51,0
20081001|2008-07-21 14:00,21,12.52,12.52,12.47,12.47,0
20081001|2008-07-21 16:30,21,12.48,12.48,12.48,12.48,0
20081001|2008-07-22 01:30,22,12.48,12.5,12.45,12.5,0
20081001|2008-07-22 02:00,22,12.46,12.5,12.4,12.4,0
20081001|2008-07-22 02:30,22,12.39,12.41,12.39,12.41,0
20081001|2008-07-22 03:00,22,12.42,12.45,12.41,12.45,1
20081001|2008-07-22 03:30,22,12.45,12.45,12.4,12.41,1
20081001|2008-07-22 04:00,22,12.4,12.43,12.38,12.42,1
20081001|2008-07-22 04:30,22,12.42,12.43,12.42,12.42,0
20081001|2008-07-22 05:00,22,12.42,12.42,12.37,12.39,0
20081001|2008-07-22 05:30,22,12.42,12.42,12.39,12.4,0
20081001|2008-07-22 06:00,22,12.4,12.46,12.4,12.42,0
20081001|2008-07-22 06:30,22,12.43,12.46,12.39,12.44,0
20081001|2008-07-22 07:00,22,12.44,12.45,12.31,12.37,38
20081001|2008-07-22 07:30,22,12.37,12.37,12.3,12.34,14
20081001|2008-07-22 08:00,22,12.33,12.37,12.29,12.29,9
20081001|2008-07-22 08:30,22,12.3,12.34,12.26,12.29,17
20081001|2008-07-22 09:00,22,12.28,12.31,12.14,12.18,62
20081001|2008-07-22 09:30,22,12.18,12.23,12.07,12.16,46
20081001|2008-07-22 10:00,22,12.16,12.18,12.07,12.08,12
20081001|2008-07-22 10:30,22,12.08,12.14,12.01,12.08,32
20081001|2008-07-22 11:00,22,12.07,12.15,12.07,12.09,16
20081001|2008-07-22 11:30,22,12.09,12.09,12.05,12.06,2
20081001|2008-07-22 12:00,22,12.06,12.1,11.99,12.01,53
20081001|2008-07-22 12:30,22,12.01,12.07,11.95,12.06,14
20081001|2008-07-22 13:00,22,12.06,12.08,12.05,12.07,0
20081001|2008-07-22 13:30,22,12.07,12.08,12.05,12.06,0
20081001|2008-07-22 14:00,22,12.05,12.06,12.03,12.06,1
20081001|2008-07-22 16:00,22,12.01,12.01,12.01,12.01,0
20081001|2008-07-23 03:30,23,11.9,11.93,11.89,11.91,0
20081001|2008-07-23 04:00,23,11.9,11.97,11.9,11.93,0
20081001|2008-07-23 04:30,23,11.93,11.97,11.93,11.97,0
20081001|2008-07-23 05:00,23,11.97,12.02,11.97,11.98,1
20081001|2008-07-23 05:30,23,11.99,12.01,11.99,11.99,0
20081001|2008-07-23 06:00,23,11.99,12,11.96,11.96,0
20081001|2008-07-23 06:30,23,11.97,11.99,11.9,11.93,7
20081001|2008-07-23 07:00,23,11.93,11.93,11.74,11.77,66
20081001|2008-07-23 07:30,23,11.78,11.87,11.73,11.86,26
20081001|2008-07-23 08:00,23,11.87,11.89,11.82,11.86,5
20081001|2008-07-23 08:30,23,11.85,11.91,11.84,11.87,4
20081001|2008-07-23 09:00,23,11.87,11.92,11.84,11.86,6
20081001|2008-07-23 09:30,23,11.85,11.95,11.8,11.89,24
20081001|2008-07-23 10:00,23,11.89,12.05,11.87,12.01,30
20081001|2008-07-23 10:30,23,12.02,12.05,11.97,12.04,1
20081001|2008-07-23 11:00,23,12.03,12.25,12.03,12.18,54
20081001|2008-07-23 11:30,23,12.17,12.19,12.13,12.13,2
20081001|2008-07-23 12:00,23,12.15,12.18,12.06,12.07,10
20081001|2008-07-23 12:30,23,12.07,12.09,12,12.05,7
20081001|2008-07-23 13:00,23,12.05,12.06,11.92,11.97,4
20081001|2008-07-23 13:30,23,11.95,12,11.91,11.99,0
20081001|2008-07-23 14:00,23,11.99,12.06,11.98,12.01,0
20081001|2008-07-23 16:30,23,12.09,12.09,12.09,12.09,0
20081001|2008-07-24 01:30,24,12.02,12.05,12.01,12.05,3
20081001|2008-07-24 02:00,24,12.07,12.14,12.06,12.13,0
20081001|2008-07-24 02:30,24,12.12,12.13,12.11,12.11,0
20081001|2008-07-24 03:00,24,12.1,12.13,12.09,12.09,0
20081001|2008-07-24 03:30,24,12.1,12.11,12.09,12.11,0
20081001|2008-07-24 04:00,24,12.11,12.11,12.1,12.11,0
20081001|2008-07-24 04:30,24,12.11,12.12,12.1,12.12,0
20081001|2008-07-24 05:00,24,12.11,12.13,12.11,12.11,0
20081001|2008-07-24 05:30,24,12.11,12.17,12.11,12.16,0
20081001|2008-07-24 06:00,24,12.15,12.19,12.14,12.17,1
20081001|2008-07-24 06:30,24,12.18,12.18,12.08,12.1,4
20081001|2008-07-24 07:00,24,12.09,12.11,11.97,11.98,22
20081001|2008-07-24 07:30,24,11.98,12.02,11.93,11.96,10
20081001|2008-07-24 08:00,24,11.96,12.27,11.93,12.19,75
20081001|2008-07-24 08:30,24,12.19,12.19,12.04,12.04,18
20081001|2008-07-24 09:00,24,12.05,12.16,12.05,12.09,16
20081001|2008-07-24 09:30,24,12.09,12.14,11.99,12,12
20081001|2008-07-24 10:00,24,12,12.19,12,12.16,8
20081001|2008-07-24 10:30,24,12.17,12.19,12.08,12.08,2
20081001|2008-07-24 11:00,24,12.09,12.15,12.08,12.12,0
20081001|2008-07-24 11:30,24,12.12,12.16,12.08,12.11,5
20081001|2008-07-24 12:00,24,12.12,12.28,12.12,12.25,33
20081001|2008-07-24 12:30,24,12.25,12.31,12.22,12.3,5
20081001|2008-07-24 13:00,24,12.3,12.31,12.21,12.24,1
20081001|2008-07-24 13:30,24,12.24,12.27,12.24,12.27,0
20081001|2008-07-24 14:00,24,12.27,12.28,12.24,12.24,0
20081001|2008-07-24 16:00,24,12.24,12.24,12.24,12.24,0
20081001|2008-07-25 01:30,25,12.24,12.33,12.24,12.31,1
20081001|2008-07-25 02:00,25,12.31,12.31,12.25,12.29,0
20081001|2008-07-25 02:30,25,12.26,12.28,12.24,12.26,0
20081001|2008-07-25 03:00,25,12.26,12.26,12.25,12.26,0
20081001|2008-07-25 03:30,25,12.26,12.32,12.24,12.3,0
20081001|2008-07-25 04:00,25,12.31,12.33,12.29,12.32,0
20081001|2008-07-25 04:30,25,12.31,12.35,12.3,12.34,0
20081001|2008-07-25 05:00,25,12.35,12.39,12.33,12.33,0
20081001|2008-07-25 05:30,25,12.34,12.39,12.33,12.39,0
20081001|2008-07-25 06:00,25,12.35,12.37,12.3,12.35,0
20081001|2008-07-25 06:30,25,12.37,12.37,12.29,12.3,0
20081001|2008-07-25 07:00,25,12.3,12.32,12.24,12.25,10
20081001|2008-07-25 07:30,25,12.26,12.37,12.24,12.34,14
20081001|2008-07-25 08:00,25,12.33,12.45,12.28,12.41,28
20081001|2008-07-25 08:30,25,12.4,12.41,12.31,12.35,9
20081001|2008-07-25 09:00,25,12.35,12.35,12.24,12.32,13
20081001|2008-07-25 09:30,25,12.32,12.37,12.32,12.37,4
20081001|2008-07-25 10:00,25,12.37,12.43,12.36,12.42,6
20081001|2008-07-25 10:30,25,12.42,12.42,12.32,12.4,2
20081001|2008-07-25 11:00,25,12.4,12.43,12.36,12.43,0
20081001|2008-07-25 11:30,25,12.43,12.49,12.39,12.45,7
20081001|2008-07-25 12:00,25,12.45,12.52,12.42,12.43,13
20081001|2008-07-25 12:30,25,12.43,12.44,12.33,12.35,4
20081001|2008-07-25 13:00,25,12.36,12.38,12.35,12.37,0
20081001|2008-07-25 13:30,25,12.36,12.38,12.34,12.36,0
20081001|2008-07-25 14:00,25,12.36,12.38,12.35,12.38,0
20081001|2008-07-25 16:00,25,12.44,12.44,12.44,12.44,0
20081001|2008-07-28 01:30,28,12.38,12.39,12.32,12.33,3
20081001|2008-07-28 02:00,28,12.33,12.33,12.28,12.3,0
20081001|2008-07-28 02:30,28,12.32,12.32,12.3,12.3,0
20081001|2008-07-28 03:00,28,12.31,12.34,12.3,12.32,0
20081001|2008-07-28 03:30,28,12.32,12.35,12.32,12.34,0
20081001|2008-07-28 04:00,28,12.34,12.36,12.32,12.35,0
20081001|2008-07-28 04:30,28,12.34,12.35,12.31,12.34,0
20081001|2008-07-28 05:00,28,12.34,12.35,12.29,12.33,1
20081001|2008-07-28 05:30,28,12.33,12.35,12.33,12.33,0
20081001|2008-07-28 06:00,28,12.34,12.34,12.23,12.24,3
20081001|2008-07-28 06:30,28,12.25,12.3,12.23,12.28,1
20081001|2008-07-28 07:00,28,12.29,12.32,12.24,12.29,4
20081001|2008-07-28 07:30,28,12.28,12.3,12.23,12.23,9
20081001|2008-07-28 08:00,28,12.23,12.23,12.14,12.17,28
20081001|2008-07-28 08:30,28,12.18,12.24,12.14,12.18,5
20081001|2008-07-28 09:00,28,12.18,12.24,12.15,12.24,0
20081001|2008-07-28 09:30,28,12.23,12.33,12.22,12.31,14
20081001|2008-07-28 10:00,28,12.31,12.37,12.27,12.34,12
20081001|2008-07-28 10:30,28,12.32,12.34,12.27,12.31,4
20081001|2008-07-28 11:00,28,12.31,12.32,12.27,12.3,6
20081001|2008-07-28 11:30,28,12.31,12.37,12.3,12.36,2
20081001|2008-07-28 12:00,28,12.35,12.38,12.3,12.33,7
20081001|2008-07-28 12:30,28,12.33,12.37,12.3,12.34,1
20081001|2008-07-28 13:00,28,12.35,12.37,12.33,12.35,0
20081001|2008-07-28 13:30,28,12.35,12.38,12.34,12.34,0
20081001|2008-07-28 14:00,28,12.36,12.37,12.33,12.36,0
20081001|2008-07-28 16:00,28,12.32,12.32,12.32,12.32,0
20081001|2008-07-29 01:30,29,12.32,12.34,12.22,12.25,1
20081001|2008-07-29 02:00,29,12.25,12.26,12.25,12.25,0
20081001|2008-07-29 02:30,29,12.25,12.25,12.2,12.22,2
20081001|2008-07-29 03:00,29,12.24,12.24,12.21,12.21,0
20081001|2008-07-29 03:30,29,12.21,12.24,12.2,12.23,0
20081001|2008-07-29 04:00,29,12.24,12.25,12.23,12.25,0
20081001|2008-07-29 04:30,29,12.25,12.25,12.24,12.25,0
20081001|2008-07-29 05:00,29,12.24,12.26,12.23,12.23,0
20081001|2008-07-29 05:30,29,12.23,12.25,12.23,12.24,0
20081001|2008-07-29 06:00,29,12.24,12.25,12.17,12.18,3
20081001|2008-07-29 06:30,29,12.17,12.25,12.17,12.24,5
20081001|2008-07-29 07:00,29,12.23,12.28,12.2,12.28,12
20081001|2008-07-29 07:30,29,12.28,12.31,12.25,12.27,5
20081001|2008-07-29 08:00,29,12.27,12.56,12.27,12.48,51
20081001|2008-07-29 08:30,29,12.48,12.51,12.44,12.49,7
20081001|2008-07-29 09:00,29,12.49,12.49,12.39,12.41,6
20081001|2008-07-29 09:30,29,12.41,12.43,12.25,12.4,27
20081001|2008-07-29 10:00,29,12.4,12.51,12.35,12.5,8
20081001|2008-07-29 10:30,29,12.51,12.54,12.44,12.47,18
20081001|2008-07-29 11:00,29,12.47,12.56,12.45,12.53,5
20081001|2008-07-29 11:30,29,12.53,12.55,12.49,12.55,1
20081001|2008-07-29 12:00,29,12.55,12.86,12.54,12.86,61
20081001|2008-07-29 12:30,29,12.86,12.92,12.79,12.81,29
20081001|2008-07-29 13:00,29,12.81,12.86,12.8,12.83,0
20081001|2008-07-29 13:30,29,12.82,12.87,12.82,12.87,0
20081001|2008-07-29 14:00,29,12.87,12.9,12.86,12.9,1
20081001|2008-07-29 16:30,29,12.82,12.82,12.82,12.82,0
20081001|2008-07-30 01:30,30,12.9,12.91,12.85,12.9,4
20081001|2008-07-30 02:00,30,12.9,12.97,12.9,12.93,1
20081001|2008-07-30 02:30,30,12.94,12.96,12.92,12.96,0
20081001|2008-07-30 03:00,30,12.96,12.96,12.92,12.93,0
20081001|2008-07-30 03:30,30,12.93,12.94,12.78,12.89,5
20081001|2008-07-30 04:00,30,12.88,12.94,12.88,12.92,0
20081001|2008-07-30 04:30,30,12.93,12.93,12.87,12.89,0
20081001|2008-07-30 05:00,30,12.89,12.9,12.87,12.9,0
20081001|2008-07-30 05:30,30,12.89,12.9,12.86,12.87,0
20081001|2008-07-30 06:00,30,12.87,12.93,12.86,12.92,0
20081001|2008-07-30 06:30,30,12.9,12.98,12.88,12.98,4
20081001|2008-07-30 07:00,30,12.98,13.21,12.97,13.1,41
20081001|2008-07-30 07:30,30,13.11,13.13,13.02,13.02,11
20081001|2008-07-30 08:00,30,13.03,13.04,12.97,13,5
20081001|2008-07-30 08:30,30,12.99,13.03,12.96,13.01,2
20081001|2008-07-30 09:00,30,13,13.01,12.85,12.91,22
20081001|2008-07-30 09:30,30,12.92,13.07,12.86,13.03,28
20081001|2008-07-30 10:00,30,13.03,13.15,12.96,13.1,19
20081001|2008-07-30 10:30,30,13.09,13.14,13.06,13.12,6
20081001|2008-07-30 11:00,30,13.11,13.19,13.08,13.14,5
20081001|2008-07-30 11:30,30,13.15,13.33,13.11,13.31,36
20081001|2008-07-30 12:00,30,13.31,13.44,13.28,13.39,47
20081001|2008-07-30 12:30,30,13.4,13.4,13.29,13.34,8
20081001|2008-07-30 13:00,30,13.36,13.41,13.32,13.39,5
20081001|2008-07-30 13:30,30,13.39,13.4,13.37,13.4,0
20081001|2008-07-30 14:00,30,13.4,13.41,13.39,13.4,0
20081001|2008-07-30 16:00,30,13.4,13.4,13.4,13.4,0
20081001|2008-07-31 01:30,31,13.4,13.43,13.4,13.41,0
20081001|2008-07-31 02:00,31,13.41,13.42,13.41,13.41,0
20081001|2008-07-31 02:30,31,13.41,13.43,13.4,13.41,0
20081001|2008-07-31 03:00,31,13.4,13.43,13.4,13.4,0
20081001|2008-07-31 03:30,31,13.4,13.45,13.4,13.45,1
20081001|2008-07-31 04:00,31,13.43,13.54,13.43,13.54,5
20081001|2008-07-31 04:30,31,13.53,13.56,13.49,13.52,0
20081001|2008-07-31 05:00,31,13.52,13.56,13.5,13.5,1
20081001|2008-07-31 05:30,31,13.52,13.57,13.52,13.56,0
20081001|2008-07-31 06:00,31,13.57,13.61,13.55,13.6,3
20081001|2008-07-31 06:30,31,13.59,13.63,13.56,13.6,1
20081001|2008-07-31 07:00,31,13.6,13.7,13.55,13.63,24
20081001|2008-07-31 07:30,31,13.63,13.71,13.62,13.65,17
20081001|2008-07-31 08:00,31,13.66,13.71,13.62,13.64,8
20081001|2008-07-31 08:30,31,13.64,13.68,13.52,13.58,29
20081001|2008-07-31 09:00,31,13.57,13.58,13.42,13.47,27
20081001|2008-07-31 09:30,31,13.48,13.52,13.41,13.5,17
20081001|2008-07-31 10:00,31,13.51,13.57,13.49,13.56,5
20081001|2008-07-31 10:30,31,13.57,13.59,13.52,13.57,8
20081001|2008-07-31 11:00,31,13.57,13.68,13.57,13.6,11
20081001|2008-07-31 11:30,31,13.6,13.87,13.6,13.87,31
20081001|2008-07-31 12:00,31,13.87,13.95,13.79,13.89,86
20081001|2008-07-31 12:30,31,13.89,13.91,13.84,13.87,8
20081001|2008-07-31 13:00,31,13.85,13.88,13.83,13.88,1
20081001|2008-07-31 13:30,31,13.86,13.91,13.86,13.91,1
20081001|2008-07-31 14:00,31,13.9,13.91,13.86,13.87,0
20081001|2008-07-31 16:00,31,13.93,13.93,13.93,13.93,0
20081001|2008-08-01 01:30,1,13.86,13.87,13.81,13.81,3
20081001|2008-08-01 02:00,1,13.82,13.82,13.48,13.61,16
20081001|2008-08-01 02:30,1,13.6,13.63,13.55,13.6,0
20081001|2008-08-01 03:00,1,13.6,13.61,13.48,13.52,0
20081001|2008-08-01 03:30,1,13.54,13.56,13.51,13.55,0
20081001|2008-08-01 04:00,1,13.53,13.56,13.52,13.54,0
20081001|2008-08-01 04:30,1,13.54,13.61,13.51,13.61,3
20081001|2008-08-01 05:00,1,13.61,13.76,13.6,13.74,7
20081001|2008-08-01 05:30,1,13.74,13.75,13.58,13.68,2
20081001|2008-08-01 06:00,1,13.69,13.81,13.69,13.79,9
20081001|2008-08-01 06:30,1,13.79,13.86,13.78,13.84,3
20081001|2008-08-01 07:00,1,13.84,13.89,13.76,13.89,12
20081001|2008-08-01 07:30,1,13.89,13.89,13.8,13.83,5
20081001|2008-08-01 08:00,1,13.84,13.86,13.75,13.77,4
20081001|2008-08-01 08:30,1,13.76,13.89,13.74,13.87,12
20081001|2008-08-01 09:00,1,13.86,14.32,13.86,14.29,184
20081001|2008-08-01 09:30,1,14.28,14.45,14.25,14.42,91
20081001|2008-08-01 10:00,1,14.43,14.69,14.4,14.58,121
20081001|2008-08-01 10:30,1,14.58,14.6,14.41,14.52,49
20081001|2008-08-01 11:00,1,14.51,14.56,14.33,14.34,13
20081001|2008-08-01 11:30,1,14.34,14.35,13.96,14.12,45
20081001|2008-08-01 12:00,1,14.11,14.17,14.07,14.1,19
20081001|2008-08-01 12:30,1,14.1,14.11,13.96,14.03,11
20081001|2008-08-01 13:00,1,14.03,14.06,13.95,13.98,1
20081001|2008-08-01 13:30,1,13.99,14.03,13.92,13.97,0
20081001|2008-08-01 14:00,1,13.97,14.04,13.96,13.97,0
20081001|2008-08-01 15:30,1,14.13,14.13,14.13,14.13,0
20081001|2008-08-04 01:30,4,13.97,14.05,13.95,14.01,1
20081001|2008-08-04 02:00,4,14.05,14.09,14.05,14.08,0
20081001|2008-08-04 02:30,4,14.08,14.14,14.06,14.1,0
20081001|2008-08-04 03:00,4,14.1,14.15,14.06,14.15,0
20081001|2008-08-04 03:30,4,14.14,14.15,14.04,14.04,0
20081001|2008-08-04 04:00,4,14.05,14.05,14,14.01,0
20081001|2008-08-04 04:30,4,14.01,14.02,13.98,14,0
20081001|2008-08-04 05:00,4,14,14.04,14,14.01,0
20081001|2008-08-04 05:30,4,14.02,14.05,13.97,13.98,0
20081001|2008-08-04 06:00,4,13.97,14.03,13.97,14.01,0
20081001|2008-08-04 06:30,4,14.02,14.09,14.01,14.09,3
20081001|2008-08-04 07:00,4,14.09,14.26,14.08,14.24,27
20081001|2008-08-04 07:30,4,14.23,14.38,14.2,14.23,20
20081001|2008-08-04 08:00,4,14.22,14.24,14.07,14.13,23
20081001|2008-08-04 08:30,4,14.14,14.18,14.13,14.14,2
20081001|2008-08-04 09:00,4,14.14,14.17,14.08,14.14,11
20081001|2008-08-04 09:30,4,14.15,14.16,13.67,13.73,65
20081001|2008-08-04 10:00,4,13.74,13.89,13.55,13.57,37
20081001|2008-08-04 10:30,4,13.57,13.58,13.26,13.38,105
20081001|2008-08-04 11:00,4,13.38,13.45,13.33,13.4,8
20081001|2008-08-04 11:30,4,13.4,13.45,13.3,13.45,6
20081001|2008-08-04 12:00,4,13.43,13.45,13.34,13.42,12
20081001|2008-08-04 12:30,4,13.43,13.45,13.25,13.28,7
20081001|2008-08-04 13:00,4,13.28,13.35,13.25,13.27,0
20081001|2008-08-04 13:30,4,13.27,13.29,13.21,13.29,1
20081001|2008-08-04 14:00,4,13.29,13.32,13.24,13.3,0
20081001|2008-08-05 01:30,5,13.27,13.29,13.17,13.18,2
20081001|2008-08-05 02:00,5,13.18,13.2,13.16,13.17,1
20081001|2008-08-05 02:30,5,13.17,13.18,13.15,13.18,0
20081001|2008-08-05 03:00,5,13.17,13.22,13.17,13.22,0
20081001|2008-08-05 03:30,5,13.22,13.24,13.18,13.21,0
20081001|2008-08-05 04:00,5,13.2,13.22,13.17,13.22,1
20081001|2008-08-05 04:30,5,13.21,13.21,13.04,13.04,9
20081001|2008-08-05 05:00,5,13.05,13.08,13.02,13.04,11
20081001|2008-08-05 05:30,5,13.04,13.1,13.03,13.08,2
20081001|2008-08-05 06:00,5,13.08,13.17,13.07,13.16,0
20081001|2008-08-05 06:30,5,13.16,13.33,13.14,13.32,10
20081001|2008-08-05 07:00,5,13.32,13.43,13.27,13.34,25
20081001|2008-08-05 07:30,5,13.35,13.61,13.35,13.59,41
20081001|2008-08-05 08:00,5,13.59,13.67,13.53,13.61,25
20081001|2008-08-05 08:30,5,13.61,13.83,13.6,13.73,36
20081001|2008-08-05 09:00,5,13.72,13.8,13.56,13.79,24
20081001|2008-08-05 09:30,5,13.78,13.83,13.72,13.72,7
20081001|2008-08-05 10:00,5,13.74,13.76,13.48,13.56,34
20081001|2008-08-05 10:30,5,13.55,13.67,13.48,13.67,14
20081001|2008-08-05 11:00,5,13.68,13.74,13.6,13.73,5
20081001|2008-08-05 11:30,5,13.73,13.96,13.73,13.96,29
20081001|2008-08-05 12:00,5,13.95,13.97,13.76,13.97,29
20081001|2008-08-05 12:30,5,13.97,14.03,13.92,13.96,17
20081001|2008-08-05 13:00,5,13.95,13.95,13.86,13.9,0
20081001|2008-08-05 13:30,5,13.9,13.9,13.85,13.87,0
20081001|2008-08-05 14:00,5,13.9,13.9,13.86,13.89,0
20081001|2008-08-06 01:30,6,13.87,13.87,13.8,13.85,0
20081001|2008-08-06 02:00,6,13.85,13.89,13.84,13.89,0
20081001|2008-08-06 02:30,6,13.89,13.95,13.87,13.95,0
20081001|2008-08-06 03:00,6,13.95,13.96,13.92,13.93,0
20081001|2008-08-06 03:30,6,13.91,13.95,13.81,13.81,0
20081001|2008-08-06 04:00,6,13.82,13.95,13.78,13.83,0
20081001|2008-08-06 04:30,6,13.84,13.86,13.81,13.85,0
20081001|2008-08-06 05:00,6,13.82,13.93,13.82,13.93,0
20081001|2008-08-06 05:30,6,13.91,13.94,13.88,13.89,0
20081001|2008-08-06 06:00,6,13.9,14,13.9,14,0
20081001|2008-08-06 06:30,6,14,14.05,13.94,14.02,3
20081001|2008-08-06 07:00,6,14.03,14.11,13.97,14.02,18
20081001|2008-08-06 07:30,6,14.03,14.04,13.93,13.93,8
20081001|2008-08-06 08:00,6,13.94,14.11,13.86,14.07,22
20081001|2008-08-06 08:30,6,14.08,14.25,14.02,14.22,44
20081001|2008-08-06 09:00,6,14.22,14.31,14.17,14.27,33
20081001|2008-08-06 09:30,6,14.27,14.27,14.03,14.15,40
20081001|2008-08-06 10:00,6,14.14,14.18,13.89,13.9,42
20081001|2008-08-06 10:30,6,13.89,14.14,13.87,14.05,14
20081001|2008-08-06 11:00,6,14.05,14.12,14.03,14.12,3
20081001|2008-08-06 11:30,6,14.09,14.23,14.09,14.19,8
20081001|2008-08-06 12:00,6,14.19,14.25,14.17,14.19,5
20081001|2008-08-06 12:30,6,14.19,14.22,14.13,14.16,4
20081001|2008-08-06 13:00,6,14.16,14.19,14.13,14.16,0
20081001|2008-08-06 13:30,6,14.15,14.15,14.07,14.11,0
20081001|2008-08-06 14:00,6,14.11,14.12,14.09,14.12,0
20081001|2008-08-07 01:30,7,14.17,14.24,14.09,14.22,2
20081001|2008-08-07 02:00,7,14.22,14.26,14.22,14.25,0
20081001|2008-08-07 02:30,7,14.26,14.28,14.24,14.28,0
20081001|2008-08-07 03:00,7,14.28,14.38,14.02,14.35,18
20081001|2008-08-07 03:30,7,14.32,14.37,14.3,14.35,1
20081001|2008-08-07 04:00,7,14.34,14.34,14.24,14.24,0
20081001|2008-08-07 04:30,7,14.26,14.26,14.23,14.25,0
20081001|2008-08-07 05:00,7,14.24,14.3,14.24,14.26,0
20081001|2008-08-07 05:30,7,14.26,14.26,14.24,14.25,0
20081001|2008-08-07 06:00,7,14.24,14.39,14.23,14.39,6
20081001|2008-08-07 06:30,7,14.39,14.43,14.33,14.39,7
20081001|2008-08-07 07:00,7,14.39,14.44,14.25,14.38,15
20081001|2008-08-07 07:30,7,14.38,14.4,14.31,14.33,3
20081001|2008-08-07 08:00,7,14.33,14.41,14.31,14.4,6
20081001|2008-08-07 08:30,7,14.41,14.42,14.37,14.38,2
20081001|2008-08-07 09:00,7,14.38,14.4,14.32,14.39,7
20081001|2008-08-07 09:30,7,14.38,14.47,14.33,14.34,25
20081001|2008-08-07 10:00,7,14.33,14.38,14.21,14.28,12
20081001|2008-08-07 10:30,7,14.28,14.32,14.2,14.2,8
20081001|2008-08-07 11:00,7,14.2,14.26,14.12,14.13,11
20081001|2008-08-07 11:30,7,14.13,14.23,13.92,13.99,23
20081001|2008-08-07 12:00,7,13.98,14.06,13.7,13.74,34
20081001|2008-08-07 12:30,7,13.73,13.82,13.7,13.73,17
20081001|2008-08-07 13:00,7,13.73,13.85,13.72,13.83,2
20081001|2008-08-07 13:30,7,13.84,13.85,13.76,13.77,0
20081001|2008-08-07 14:00,7,13.76,13.85,13.75,13.81,1
20081001|2008-08-08 01:30,8,13.79,13.83,13.78,13.78,0
20081001|2008-08-08 02:00,8,13.78,13.82,13.75,13.82,0
20081001|2008-08-08 02:30,8,13.79,13.8,13.77,13.78,0
20081001|2008-08-08 03:00,8,13.78,13.81,13.78,13.81,0
20081001|2008-08-08 03:30,8,13.82,13.86,13.8,13.8,0
20081001|2008-08-08 04:00,8,13.81,13.81,13.75,13.75,0
20081001|2008-08-08 04:30,8,13.77,13.77,13.64,13.65,4
20081001|2008-08-08 05:00,8,13.64,13.65,13.59,13.59,3
20081001|2008-08-08 05:30,8,13.59,13.64,13.59,13.6,0
20081001|2008-08-08 06:00,8,13.59,13.61,13.54,13.61,3
20081001|2008-08-08 06:30,8,13.62,13.79,13.61,13.74,1
20081001|2008-08-08 07:00,8,13.73,13.85,13.61,13.83,19
20081001|2008-08-08 07:30,8,13.83,13.88,13.79,13.79,9
20081001|2008-08-08 08:00,8,13.79,14.04,13.79,14.01,20
20081001|2008-08-08 08:30,8,14,14.01,13.59,13.66,26
20081001|2008-08-08 09:00,8,13.65,13.8,13.64,13.76,9
20081001|2008-08-08 09:30,8,13.75,13.9,13.69,13.87,14
20081001|2008-08-08 10:00,8,13.86,13.87,13.56,13.59,22
20081001|2008-08-08 10:30,8,13.6,13.71,13.56,13.67,5
20081001|2008-08-08 11:00,8,13.68,13.72,13.58,13.58,8
20081001|2008-08-08 11:30,8,13.59,13.68,13.58,13.59,4
20081001|2008-08-08 12:00,8,13.6,13.74,13.51,13.58,19
20081001|2008-08-08 12:30,8,13.59,13.64,13.52,13.55,6
20081001|2008-08-08 13:00,8,13.53,13.55,13.44,13.5,4
20081001|2008-08-08 13:30,8,13.5,13.51,13.47,13.48,0
20081001|2008-08-08 14:00,8,13.48,13.51,13.46,13.46,0
20081001|2008-08-11 01:30,11,13.48,13.5,13.41,13.47,2
20081001|2008-08-11 02:00,11,13.47,13.5,13.47,13.5,0
20081001|2008-08-11 02:30,11,13.49,13.5,13.44,13.48,0
20081001|2008-08-11 03:00,11,13.48,13.5,13.47,13.49,0
20081001|2008-08-11 03:30,11,13.49,13.54,13.45,13.49,0
20081001|2008-08-11 04:00,11,13.48,13.56,13.47,13.56,0
20081001|2008-08-11 04:30,11,13.54,13.6,13.51,13.54,0
20081001|2008-08-11 05:00,11,13.54,13.57,13.54,13.56,0
20081001|2008-08-11 05:30,11,13.56,13.58,13.51,13.55,0
20081001|2008-08-11 06:00,11,13.55,13.68,13.54,13.68,0
20081001|2008-08-11 06:30,11,13.68,13.69,13.59,13.65,1
20081001|2008-08-11 07:00,11,13.66,13.83,13.64,13.76,7
20081001|2008-08-11 07:30,11,13.75,13.81,13.57,13.67,7
20081001|2008-08-11 08:00,11,13.65,13.67,13.58,13.63,1
20081001|2008-08-11 08:30,11,13.63,13.64,13.45,13.48,12
20081001|2008-08-11 09:00,11,13.49,13.54,13.46,13.47,15
20081001|2008-08-11 09:30,11,13.47,13.47,13.27,13.3,56
20081001|2008-08-11 10:00,11,13.3,13.41,13.26,13.29,11
20081001|2008-08-11 10:30,11,13.3,13.39,13.3,13.39,2
20081001|2008-08-11 11:00,11,13.39,13.43,13.33,13.38,1
20081001|2008-08-11 11:30,11,13.39,13.4,13.34,13.39,3
20081001|2008-08-11 12:00,11,13.38,13.42,13.34,13.36,5
20081001|2008-08-11 12:30,11,13.36,13.42,13.36,13.41,1
20081001|2008-08-11 13:00,11,13.4,13.45,13.38,13.45,0
20081001|2008-08-11 13:30,11,13.42,13.49,13.42,13.47,1
20081001|2008-08-11 14:00,11,13.47,13.49,13.41,13.46,0
20081001|2008-08-12 01:30,12,13.38,13.41,13.37,13.4,1
20081001|2008-08-12 02:00,12,13.4,13.45,13.34,13.37,1
20081001|2008-08-12 02:30,12,13.34,13.35,13.33,13.35,0
20081001|2008-08-12 03:00,12,13.34,13.35,13.33,13.33,0
20081001|2008-08-12 03:30,12,13.33,13.33,13.19,13.24,4
20081001|2008-08-12 04:00,12,13.23,13.27,13.21,13.21,0
20081001|2008-08-12 04:30,12,13.21,13.33,13.2,13.3,0
20081001|2008-08-12 05:00,12,13.3,13.3,13.22,13.24,0
20081001|2008-08-12 05:30,12,13.25,13.3,13.23,13.3,0
20081001|2008-08-12 06:00,12,13.29,13.3,13.25,13.26,0
20081001|2008-08-12 06:30,12,13.26,13.36,13.23,13.29,0
20081001|2008-08-12 07:00,12,13.29,13.39,13.25,13.28,7
20081001|2008-08-12 07:30,12,13.29,13.42,13.27,13.4,10
20081001|2008-08-12 08:00,12,13.4,13.65,13.36,13.46,24
20081001|2008-08-12 08:30,12,13.47,13.48,13.35,13.36,3
20081001|2008-08-12 09:00,12,13.36,13.54,13.35,13.51,1
20081001|2008-08-12 09:30,12,13.51,13.65,13.51,13.58,18
20081001|2008-08-12 10:00,12,13.59,13.61,13.36,13.39,11
20081001|2008-08-12 10:30,12,13.39,13.59,13.39,13.53,7
20081001|2008-08-12 11:00,12,13.54,13.6,13.53,13.6,1
20081001|2008-08-12 11:30,12,13.59,13.61,13.55,13.57,3
20081001|2008-08-12 12:00,12,13.56,13.65,13.54,13.61,9
20081001|2008-08-12 12:30,12,13.61,13.7,13.59,13.7,5
20081001|2008-08-12 13:00,12,13.7,13.7,13.64,13.65,0
20081001|2008-08-12 13:30,12,13.66,13.71,13.64,13.69,0
20081001|2008-08-12 14:00,12,13.69,13.73,13.66,13.67,0
20081001|2008-08-13 01:30,13,13.7,13.77,13.65,13.77,3
20081001|2008-08-13 02:00,13,13.78,13.83,13.73,13.73,0
20081001|2008-08-13 02:30,13,13.73,13.76,13.73,13.75,0
20081001|2008-08-13 03:00,13,13.75,13.78,13.72,13.75,0
20081001|2008-08-13 03:30,13,13.75,13.79,13.72,13.79,0
20081001|2008-08-13 04:00,13,13.79,13.79,13.75,13.78,0
20081001|2008-08-13 04:30,13,13.77,13.78,13.72,13.72,0
20081001|2008-08-13 05:00,13,13.72,13.73,13.69,13.71,1
20081001|2008-08-13 05:30,13,13.71,13.72,13.65,13.65,2
20081001|2008-08-13 06:00,13,13.65,13.76,13.64,13.75,0
20081001|2008-08-13 06:30,13,13.76,13.76,13.66,13.67,0
20081001|2008-08-13 07:00,13,13.67,13.73,13.6,13.67,8
20081001|2008-08-13 07:30,13,13.66,13.78,13.65,13.77,6
20081001|2008-08-13 08:00,13,13.76,13.77,13.63,13.65,6
20081001|2008-08-13 08:30,13,13.66,13.71,13.65,13.65,1
20081001|2008-08-13 09:00,13,13.66,13.74,13.61,13.7,4
20081001|2008-08-13 09:30,13,13.69,13.81,13.69,13.73,20
20081001|2008-08-13 10:00,13,13.73,13.77,13.68,13.72,3
20081001|2008-08-13 10:30,13,13.73,13.78,13.71,13.75,2
20081001|2008-08-13 11:00,13,13.75,13.8,13.72,13.79,0
20081001|2008-08-13 11:30,13,13.79,13.83,13.75,13.82,7
20081001|2008-08-13 12:00,13,13.82,13.89,13.79,13.82,22
20081001|2008-08-13 12:30,13,13.82,13.87,13.8,13.86,1
20081001|2008-08-13 13:00,13,13.87,13.87,13.8,13.8,0
20081001|2008-08-13 13:30,13,13.81,13.84,13.8,13.84,0
20081001|2008-08-13 14:00,13,13.85,13.85,13.8,13.81,0
20081001|2008-08-14 01:30,14,13.87,13.9,13.85,13.87,0
20081001|2008-08-14 02:00,14,13.87,13.94,13.87,13.92,1
20081001|2008-08-14 02:30,14,13.92,13.93,13.92,13.93,0
20081001|2008-08-14 03:00,14,13.93,13.96,13.93,13.93,0
20081001|2008-08-14 03:30,14,13.93,13.97,13.91,13.92,1
20081001|2008-08-14 04:00,14,13.91,13.94,13.91,13.92,0
20081001|2008-08-14 04:30,14,13.93,13.98,13.93,13.94,0
20081001|2008-08-14 05:00,14,13.94,13.99,13.92,13.95,2
20081001|2008-08-14 05:30,14,13.96,13.97,13.94,13.96,0
20081001|2008-08-14 06:00,14,13.95,14,13.95,13.99,0
20081001|2008-08-14 06:30,14,13.99,14,13.97,13.97,0
20081001|2008-08-14 07:00,14,13.97,13.99,13.88,13.9,3
20081001|2008-08-14 07:30,14,13.91,13.97,13.75,13.82,14
20081001|2008-08-14 08:00,14,13.82,13.82,13.5,13.66,32
20081001|2008-08-14 08:30,14,13.66,13.67,13.55,13.62,7
20081001|2008-08-14 09:00,14,13.61,13.69,13.51,13.65,11
20081001|2008-08-14 09:30,14,13.65,13.66,13.38,13.45,33
20081001|2008-08-14 10:00,14,13.46,13.5,13.33,13.49,26
20081001|2008-08-14 10:30,14,13.49,13.5,13.35,13.44,9
20081001|2008-08-14 11:00,14,13.45,13.45,13.28,13.37,12
20081001|2008-08-14 11:30,14,13.38,13.42,13.31,13.39,2
20081001|2008-08-14 12:00,14,13.41,13.42,13.36,13.38,3
20081001|2008-08-14 12:30,14,13.39,13.51,13.39,13.51,2
20081001|2008-08-14 13:00,14,13.49,13.54,13.48,13.51,0
20081001|2008-08-14 13:30,14,13.53,13.54,13.51,13.51,0
20081001|2008-08-14 14:00,14,13.51,13.53,13.48,13.53,1
20081001|2008-08-15 01:30,15,13.35,13.35,13.35,13.35,0
20081001|2008-08-15 07:30,15,13.09,13.18,13.06,13.13,7
20081001|2008-08-15 08:00,15,13.14,13.19,13.05,13.06,4
20081001|2008-08-15 08:30,15,13.06,13.06,12.81,12.89,79
20081001|2008-08-15 09:00,15,12.88,12.91,12.87,12.9,5
20081001|2008-08-15 09:30,15,12.91,12.92,12.78,12.82,21
20081001|2008-08-15 10:00,15,12.82,12.85,12.76,12.84,7
20081001|2008-08-15 10:30,15,12.84,12.96,12.84,12.93,11
20081001|2008-08-15 11:00,15,12.93,12.95,12.84,12.9,3
20081001|2008-08-15 11:30,15,12.91,12.93,12.9,12.92,2
20081001|2008-08-15 12:00,15,12.94,13.16,12.93,13.11,26
20081001|2008-08-15 12:30,15,13.14,13.19,13.09,13.15,2
20081001|2008-08-15 13:00,15,13.16,13.2,13.12,13.18,0
20081001|2008-08-15 13:30,15,13.17,13.17,13.14,13.15,0
20081001|2008-08-15 14:00,15,13.14,13.15,13.13,13.15,0
20081001|2008-08-18 01:30,18,13.22,13.34,13.21,13.28,1
20081001|2008-08-18 02:00,18,13.26,13.29,13.23,13.26,0
20081001|2008-08-18 02:30,18,13.25,13.26,13.23,13.24,0
20081001|2008-08-18 03:00,18,13.24,13.26,13.24,13.26,0
20081001|2008-08-18 03:30,18,13.24,13.27,13.21,13.21,0
20081001|2008-08-18 04:00,18,13.24,13.28,13.23,13.27,0
20081001|2008-08-18 04:30,18,13.28,13.39,13.28,13.32,0
20081001|2008-08-18 05:00,18,13.37,13.39,13.35,13.37,0
20081001|2008-08-18 05:30,18,13.38,13.49,13.35,13.35,4
20081001|2008-08-18 06:00,18,13.35,13.4,13.32,13.36,0
20081001|2008-08-18 06:30,18,13.34,13.35,13.25,13.3,2
20081001|2008-08-18 07:00,18,13.3,13.36,13.26,13.32,13
20081001|2008-08-18 07:30,18,13.33,13.33,13.19,13.3,6
20081001|2008-08-18 08:00,18,13.3,13.44,13.3,13.37,8
20081001|2008-08-18 08:30,18,13.37,13.74,13.37,13.68,86
20081001|2008-08-18 09:00,18,13.67,13.71,13.63,13.67,15
20081001|2008-08-18 09:30,18,13.67,13.68,13.6,13.64,7
20081001|2008-08-18 10:00,18,13.64,13.76,13.56,13.7,18
20081001|2008-08-18 10:30,18,13.7,13.76,13.68,13.72,17
20081001|2008-08-18 11:00,18,13.72,13.72,13.63,13.65,2
20081001|2008-08-18 11:30,18,13.64,13.69,13.54,13.56,11
20081001|2008-08-18 12:00,18,13.55,13.72,13.54,13.72,11
20081001|2008-08-18 12:30,18,13.72,13.75,13.69,13.74,5
20081001|2008-08-18 13:00,18,13.75,13.75,13.66,13.71,4
20081001|2008-08-18 13:30,18,13.7,13.73,13.7,13.73,0
20081001|2008-08-18 14:00,18,13.73,13.75,13.72,13.74,0
20081001|2008-08-19 01:30,19,13.6,13.6,13.55,13.59,0
20081001|2008-08-19 02:00,19,13.57,13.61,13.56,13.61,0
20081001|2008-08-19 02:30,19,13.6,13.61,13.59,13.59,0
20081001|2008-08-19 03:00,19,13.6,13.61,13.57,13.59,0
20081001|2008-08-19 03:30,19,13.57,13.59,13.57,13.59,0
20081001|2008-08-19 04:00,19,13.59,13.6,13.58,13.6,0
20081001|2008-08-19 04:30,19,13.6,13.61,13.59,13.6,0
20081001|2008-08-19 05:00,19,13.61,13.62,13.57,13.62,0
20081001|2008-08-19 05:30,19,13.61,13.64,13.6,13.64,0
20081001|2008-08-19 06:00,19,13.64,13.65,13.6,13.63,0
20081001|2008-08-19 06:30,19,13.61,13.64,13.52,13.54,5
20081001|2008-08-19 07:00,19,13.51,13.63,13.48,13.51,11
20081001|2008-08-19 07:30,19,13.53,13.61,13.51,13.55,1
20081001|2008-08-19 08:00,19,13.55,13.62,13.51,13.58,4
20081001|2008-08-19 08:30,19,13.57,13.6,13.52,13.54,4
20081001|2008-08-19 09:00,19,13.54,13.62,13.52,13.61,0
20081001|2008-08-19 09:30,19,13.61,13.8,13.6,13.71,18
20081001|2008-08-19 10:00,19,13.7,13.8,13.68,13.76,11
20081001|2008-08-19 10:30,19,13.76,13.89,13.69,13.86,14
20081001|2008-08-19 11:00,19,13.85,13.95,13.8,13.87,25
20081001|2008-08-19 11:30,19,13.87,13.93,13.86,13.88,0
20081001|2008-08-19 12:00,19,13.89,13.89,13.63,13.63,13
20081001|2008-08-19 12:30,19,13.66,13.68,13.58,13.63,5
20081001|2008-08-19 13:00,19,13.63,13.68,13.63,13.66,1
20081001|2008-08-19 13:30,19,13.65,13.66,13.63,13.64,0
20081001|2008-08-19 14:00,19,13.64,13.64,13.57,13.58,0
20081001|2008-08-20 01:30,20,13.7,13.73,13.67,13.67,0
20081001|2008-08-20 02:00,20,13.68,13.76,13.68,13.72,0
20081001|2008-08-20 02:30,20,13.72,13.74,13.72,13.74,0
20081001|2008-08-20 03:00,20,13.73,13.75,13.73,13.75,0
20081001|2008-08-20 03:30,20,13.76,13.77,13.74,13.75,0
20081001|2008-08-20 04:00,20,13.75,13.75,13.73,13.73,0
20081001|2008-08-20 04:30,20,13.72,13.72,13.65,13.69,0
20081001|2008-08-20 05:00,20,13.69,13.73,13.67,13.73,0
20081001|2008-08-20 05:30,20,13.7,13.72,13.69,13.7,0
20081001|2008-08-20 06:00,20,13.7,13.7,13.69,13.7,0
20081001|2008-08-20 06:30,20,13.7,13.74,13.69,13.72,0
20081001|2008-08-20 07:00,20,13.73,13.84,13.7,13.76,5
20081001|2008-08-20 07:30,20,13.76,13.77,13.63,13.7,3
20081001|2008-08-20 08:00,20,13.7,13.78,13.67,13.75,0
20081001|2008-08-20 08:30,20,13.76,13.85,13.66,13.67,10
20081001|2008-08-20 09:00,20,13.67,13.74,13.65,13.73,4
20081001|2008-08-20 09:30,20,13.73,13.75,13.57,13.57,21
20081001|2008-08-20 10:00,20,13.57,13.64,13.51,13.51,11
20081001|2008-08-20 10:30,20,13.51,13.65,13.51,13.61,1
20081001|2008-08-20 11:00,20,13.61,13.75,13.6,13.74,4
20081001|2008-08-20 11:30,20,13.75,13.75,13.67,13.72,0
20081001|2008-08-20 12:00,20,13.72,13.78,13.62,13.63,7
20081001|2008-08-20 12:30,20,13.64,13.7,13.63,13.69,1
20081001|2008-08-20 13:00,20,13.69,13.7,13.64,13.67,0
20081001|2008-08-20 13:30,20,13.69,13.71,13.69,13.71,0
20081001|2008-08-20 14:00,20,13.72,13.72,13.66,13.69,0
20081001|2008-08-21 01:30,21,13.78,13.78,13.7,13.75,0
20081001|2008-08-21 02:00,21,13.75,13.82,13.75,13.82,0
20081001|2008-08-21 02:30,21,13.82,13.82,13.78,13.78,0
20081001|2008-08-21 03:00,21,13.79,13.8,13.72,13.79,0
20081001|2008-08-21 03:30,21,13.78,13.85,13.78,13.84,1
20081001|2008-08-21 04:00,21,13.84,13.91,13.84,13.89,3
20081001|2008-08-21 04:30,21,13.9,13.95,13.86,13.91,2
20081001|2008-08-21 05:00,21,13.91,13.92,13.86,13.9,0
20081001|2008-08-21 05:30,21,13.9,13.94,13.88,13.92,1
20081001|2008-08-21 06:00,21,13.93,13.93,13.88,13.89,0
20081001|2008-08-21 06:30,21,13.9,14.02,13.9,14,26
20081001|2008-08-21 07:00,21,14,14.12,13.99,14.07,40
20081001|2008-08-21 07:30,21,14.07,14.12,14.02,14.04,7
20081001|2008-08-21 08:00,21,14.04,14.11,14.03,14.1,7
20081001|2008-08-21 08:30,21,14.1,14.17,14.08,14.16,25
20081001|2008-08-21 09:00,21,14.16,14.27,14.14,14.24,53
20081001|2008-08-21 09:30,21,14.24,14.32,14.23,14.27,45
20081001|2008-08-21 10:00,21,14.27,14.34,14.12,14.16,19
20081001|2008-08-21 10:30,21,14.17,14.18,14.03,14.09,16
20081001|2008-08-21 11:00,21,14.08,14.08,13.9,14.02,11
20081001|2008-08-21 11:30,21,14.01,14.05,13.96,14.03,2
20081001|2008-08-21 12:00,21,14.03,14.16,14.03,14.15,12
20081001|2008-08-21 12:30,21,14.13,14.14,14.08,14.13,3
20081001|2008-08-21 13:00,21,14.11,14.17,14.11,14.13,0
20081001|2008-08-21 13:30,21,14.13,14.18,14.12,14.18,0
20081001|2008-08-21 14:00,21,14.18,14.19,14.16,14.18,0
20081001|2008-08-22 01:30,22,14.14,14.18,14.08,14.1,0
20081001|2008-08-22 02:00,22,14.1,14.1,14.06,14.09,0
20081001|2008-08-22 02:30,22,14.09,14.09,14.05,14.05,0
20081001|2008-08-22 03:00,22,14.04,14.07,14.02,14.04,0
20081001|2008-08-22 03:30,22,14.03,14.04,13.98,14,1
20081001|2008-08-22 04:00,22,13.99,14.03,13.97,14.01,0
20081001|2008-08-22 04:30,22,14.01,14.07,13.99,14,0
20081001|2008-08-22 05:00,22,13.98,14,13.95,14,2
20081001|2008-08-22 05:30,22,13.98,14,13.93,13.96,0
20081001|2008-08-22 06:00,22,13.96,14.02,13.96,13.99,0
20081001|2008-08-22 06:30,22,14,14,13.94,13.98,0
20081001|2008-08-22 07:00,22,13.98,14.03,13.87,13.95,15
20081001|2008-08-22 07:30,22,13.95,13.97,13.91,13.93,2
20081001|2008-08-22 08:00,22,13.92,14,13.89,13.96,3
20081001|2008-08-22 08:30,22,13.95,13.96,13.88,13.95,8
20081001|2008-08-22 09:00,22,13.93,14.07,13.9,14.06,11
20081001|2008-08-22 09:30,22,14.05,14.07,13.97,14.05,4
20081001|2008-08-22 10:00,22,14.05,14.09,13.99,14.09,3
20081001|2008-08-22 10:30,22,14.09,14.17,14.09,14.14,6
20081001|2008-08-22 11:00,22,14.13,14.15,14.07,14.1,1
20081001|2008-08-22 11:30,22,14.1,14.14,14.05,14.11,3
20081001|2008-08-22 12:00,22,14.1,14.17,14.08,14.17,7
20081001|2008-08-22 12:30,22,14.16,14.18,14.08,14.09,2
20081001|2008-08-22 13:00,22,14.11,14.11,14.01,14.04,1
20081001|2008-08-22 13:30,22,14.05,14.07,13.98,14.02,1
20081001|2008-08-22 14:00,22,14.03,14.03,14,14.02,0
20081001|2008-08-25 01:30,25,14.1,14.1,13.97,14.09,2
20081001|2008-08-25 02:00,25,14.06,14.09,14.04,14.09,0
20081001|2008-08-25 02:30,25,14.09,14.09,14.07,14.08,0
20081001|2008-08-25 03:00,25,14.08,14.08,13.97,13.99,1
20081001|2008-08-25 03:30,25,13.98,13.98,13.95,13.96,0
20081001|2008-08-25 04:00,25,13.97,14.06,13.97,14.05,0
20081001|2008-08-25 04:30,25,14.05,14.09,14.03,14.09,0
20081001|2008-08-25 05:00,25,14.05,14.06,14,14.02,0
20081001|2008-08-25 05:30,25,14.02,14.04,14,14.02,0
20081001|2008-08-25 06:00,25,14.01,14.01,13.99,14.01,0
20081001|2008-08-25 06:30,25,14,14.04,13.99,14.02,0
20081001|2008-08-25 07:00,25,14.03,14.12,14.02,14.04,5
20081001|2008-08-25 07:30,25,14.04,14.13,14.03,14.09,4
20081001|2008-08-25 08:00,25,14.08,14.08,13.93,13.98,10
20081001|2008-08-25 08:30,25,13.99,14.07,13.97,14.06,5
20081001|2008-08-25 09:00,25,14.05,14.05,13.98,14.01,1
20081001|2008-08-25 09:30,25,14.01,14.03,13.95,14.02,1
20081001|2008-08-25 10:00,25,14.03,14.07,14.02,14.02,0
20081001|2008-08-25 10:30,25,14.04,14.04,13.96,14.02,2
20081001|2008-08-25 11:00,25,14.02,14.05,14,14.05,2
20081001|2008-08-25 11:30,25,14.04,14.08,14.01,14.02,0
20081001|2008-08-25 12:00,25,14.02,14.04,13.95,14,3
20081001|2008-08-25 12:30,25,14,14.05,13.99,14.01,1
20081001|2008-08-25 13:00,25,14.02,14.03,13.97,14.02,0
20081001|2008-08-25 13:30,25,14.02,14.06,14.02,14.06,0
20081001|2008-08-25 14:00,25,14.05,14.07,14.03,14.07,0
20081001|2008-08-26 01:30,26,14.01,14.07,14.01,14.06,0
20081001|2008-08-26 02:00,26,14.06,14.08,14.05,14.07,0
20081001|2008-08-26 02:30,26,14.07,14.12,14.07,14.12,1
20081001|2008-08-26 03:00,26,14.11,14.11,13.92,13.93,1
20081001|2008-08-26 03:30,26,13.95,13.99,13.92,13.98,0
20081001|2008-08-26 04:00,26,13.95,13.98,13.93,13.98,0
20081001|2008-08-26 04:30,26,13.96,13.99,13.91,13.92,1
20081001|2008-08-26 05:00,26,13.91,13.95,13.88,13.94,2
20081001|2008-08-26 05:30,26,13.95,13.95,13.92,13.92,0
20081001|2008-08-26 06:00,26,13.92,13.93,13.88,13.92,0
20081001|2008-08-26 06:30,26,13.91,13.93,13.9,13.92,0
20081001|2008-08-26 07:00,26,13.93,14,13.92,13.98,8
20081001|2008-08-26 07:30,26,13.98,14.18,13.98,14.13,23
20081001|2008-08-26 08:00,26,14.14,14.2,14.07,14.16,17
20081001|2008-08-26 08:30,26,14.16,14.2,14.14,14.18,12
20081001|2008-08-26 09:00,26,14.17,14.19,14.1,14.1,7
20081001|2008-08-26 09:30,26,14.1,14.13,14.01,14.09,14
20081001|2008-08-26 10:00,26,14.09,14.14,14.08,14.12,0
20081001|2008-08-26 10:30,26,14.11,14.12,14.06,14.07,3
20081001|2008-08-26 11:00,26,14.07,14.14,14.06,14.12,0
20081001|2008-08-26 11:30,26,14.13,14.14,14.09,14.09,0
20081001|2008-08-26 12:00,26,14.1,14.17,14.06,14.08,16
20081001|2008-08-26 12:30,26,14.09,14.18,14.09,14.17,6
20081001|2008-08-26 13:00,26,14.14,14.14,14.05,14.11,1
20081001|2008-08-26 13:30,26,14.1,14.13,14.1,14.13,0
20081001|2008-08-26 14:00,26,14.12,14.16,14.12,14.16,0
20081001|2008-08-27 01:30,27,14.17,14.18,14.16,14.17,0
20081001|2008-08-27 02:00,27,14.16,14.17,14.14,14.15,0
20081001|2008-08-27 02:30,27,14.15,14.19,14.15,14.19,0
20081001|2008-08-27 03:00,27,14.19,14.19,14.17,14.18,0
20081001|2008-08-27 03:30,27,14.18,14.22,14.18,14.22,1
20081001|2008-08-27 04:00,27,14.23,14.27,14.22,14.24,4
20081001|2008-08-27 04:30,27,14.24,14.26,14.2,14.24,1
20081001|2008-08-27 05:00,27,14.25,14.26,14.23,14.25,0
20081001|2008-08-27 05:30,27,14.24,14.25,14.22,14.22,1
20081001|2008-08-27 06:00,27,14.24,14.29,14.23,14.25,3
20081001|2008-08-27 06:30,27,14.25,14.31,14.25,14.29,4
20081001|2008-08-27 07:00,27,14.29,14.33,14.23,14.28,18
20081001|2008-08-27 07:30,27,14.28,14.29,14.22,14.23,8
20081001|2008-08-27 08:00,27,14.23,14.28,14.22,14.23,5
20081001|2008-08-27 08:30,27,14.24,14.27,14.24,14.26,1
20081001|2008-08-27 09:00,27,14.26,14.29,14.24,14.25,2
20081001|2008-08-27 09:30,27,14.26,14.43,14.25,14.38,48
20081001|2008-08-27 10:00,27,14.38,14.43,14.2,14.25,28
20081001|2008-08-27 10:30,27,14.26,14.28,13.76,13.89,125
20081001|2008-08-27 11:00,27,13.89,13.94,13.8,13.83,11
20081001|2008-08-27 11:30,27,13.84,13.84,13.47,13.58,86
20081001|2008-08-27 12:00,27,13.58,13.66,13.53,13.55,24
20081001|2008-08-27 12:30,27,13.54,13.58,13.46,13.48,6
20081001|2008-08-27 13:00,27,13.47,13.51,13.46,13.47,1
20081001|2008-08-27 13:30,27,13.48,13.56,13.41,13.55,4
20081001|2008-08-27 14:00,27,13.55,13.59,13.49,13.52,0
20081001|2008-08-28 01:30,28,13.58,13.61,13.55,13.6,1
20081001|2008-08-28 02:00,28,13.59,13.62,13.56,13.62,0
20081001|2008-08-28 02:30,28,13.63,13.66,13.6,13.64,0
20081001|2008-08-28 03:00,28,13.64,13.64,13.6,13.6,0
20081001|2008-08-28 03:30,28,13.65,13.7,13.64,13.67,1
20081001|2008-08-28 04:00,28,13.69,13.7,13.67,13.7,0
20081001|2008-08-28 04:30,28,13.7,13.71,13.67,13.68,0
20081001|2008-08-28 05:00,28,13.68,13.68,13.65,13.67,1
20081001|2008-08-28 05:30,28,13.67,13.71,13.58,13.67,3
20081001|2008-08-28 06:00,28,13.67,13.69,13.65,13.67,0
20081001|2008-08-28 06:30,28,13.68,13.69,13.67,13.69,0
20081001|2008-08-28 07:00,28,13.68,13.85,13.68,13.85,25
20081001|2008-08-28 07:30,28,13.85,13.87,13.75,13.78,12
20081001|2008-08-28 08:00,28,13.78,13.85,13.76,13.82,12
20081001|2008-08-28 08:30,28,13.82,13.83,13.6,13.64,25
20081001|2008-08-28 09:00,28,13.63,13.66,13.6,13.64,7
20081001|2008-08-28 09:30,28,13.66,13.68,13.6,13.66,7
20081001|2008-08-28 10:00,28,13.66,13.69,13.55,13.57,9
20081001|2008-08-28 10:30,28,13.57,13.58,13.31,13.35,74
20081001|2008-08-28 11:00,28,13.36,13.44,13.31,13.38,13
20081001|2008-08-28 11:30,28,13.38,13.38,13.27,13.33,20
20081001|2008-08-28 12:00,28,13.32,13.32,13.21,13.21,30
20081001|2008-08-28 12:30,28,13.22,13.28,13.21,13.21,3
20081001|2008-08-28 13:00,28,13.23,13.25,13.19,13.19,4
20081001|2008-08-28 13:30,28,13.19,13.22,13.18,13.22,0
20081001|2008-08-28 14:00,28,13.22,13.23,13.18,13.18,0
20081001|2008-08-29 01:30,29,13.18,13.33,13.18,13.33,1
20081001|2008-08-29 02:00,29,13.31,13.43,13.25,13.43,1
20081001|2008-08-29 02:30,29,13.43,13.43,13.38,13.38,0
20081001|2008-08-29 03:00,29,13.38,13.38,13.37,13.37,0
20081001|2008-08-29 03:30,29,13.37,13.41,13.35,13.36,0
20081001|2008-08-29 04:00,29,13.36,13.36,13.3,13.3,0
20081001|2008-08-29 04:30,29,13.3,13.33,13.3,13.31,0
20081001|2008-08-29 05:00,29,13.3,13.33,13.21,13.22,1
20081001|2008-08-29 05:30,29,13.22,13.23,13.09,13.15,6
20081001|2008-08-29 06:00,29,13.18,13.18,13.12,13.14,1
20081001|2008-08-29 06:30,29,13.14,13.18,13.13,13.17,0
20081001|2008-08-29 07:00,29,13.17,13.22,13.15,13.21,6
20081001|2008-08-29 07:30,29,13.21,13.28,13.18,13.27,6
20081001|2008-08-29 08:00,29,13.27,13.38,13.26,13.31,8
20081001|2008-08-29 08:30,29,13.32,13.34,13.27,13.31,3
20081001|2008-08-29 09:00,29,13.32,13.34,13.27,13.28,1
20081001|2008-08-29 09:30,29,13.28,13.29,12.92,12.92,64
20081001|2008-08-29 10:00,29,12.93,13,12.85,12.87,55
20081001|2008-08-29 10:30,29,12.87,12.9,12.78,12.8,40
20081001|2008-08-29 11:00,29,12.82,12.85,12.71,12.72,41
20081001|2008-08-29 11:30,29,12.73,12.88,12.7,12.85,23
20081001|2008-08-29 12:00,29,12.85,12.88,12.71,12.75,32
20081001|2008-08-29 12:30,29,12.74,12.8,12.71,12.8,8
20081001|2008-08-29 13:00,29,12.8,12.85,12.77,12.77,1
20081001|2008-08-29 13:30,29,12.8,12.81,12.78,12.8,0
20081001|2008-08-29 14:00,29,12.8,12.81,12.79,12.8,0
20081001|2008-09-02 01:30,2,12.7,12.72,12.61,12.72,13
20081001|2008-09-02 02:00,2,12.73,12.73,12.59,12.59,8
20081001|2008-09-02 02:30,2,12.62,12.63,12.58,12.59,1
20081001|2008-09-02 03:00,2,12.58,12.6,12.57,12.59,0
20081001|2008-09-02 03:30,2,12.59,12.63,12.59,12.63,1
20081001|2008-09-02 04:00,2,12.62,12.64,12.6,12.62,0
20081001|2008-09-02 04:30,2,12.61,12.61,12.57,12.6,1
20081001|2008-09-02 05:00,2,12.6,12.6,12.52,12.55,6
20081001|2008-09-02 05:30,2,12.54,12.57,12.5,12.53,11
20081001|2008-09-02 06:00,2,12.54,12.63,12.54,12.58,1
20081001|2008-09-02 06:30,2,12.59,12.64,12.56,12.56,6
20081001|2008-09-02 07:00,2,12.56,12.58,12.42,12.45,37
20081001|2008-09-02 07:30,2,12.44,12.45,12.37,12.41,23
20081001|2008-09-02 08:00,2,12.41,12.46,12.39,12.42,8
20081001|2008-09-02 08:30,2,12.43,12.56,12.41,12.56,7
20081001|2008-09-02 09:00,2,12.55,12.64,12.52,12.63,8
20081001|2008-09-02 09:30,2,12.63,12.76,12.59,12.71,21
20081001|2008-09-02 10:00,2,12.71,12.84,12.69,12.81,27
20081001|2008-09-02 10:30,2,12.81,12.83,12.76,12.8,1
20081001|2008-09-02 11:00,2,12.8,12.84,12.73,12.79,5
20081001|2008-09-02 11:30,2,12.79,12.79,12.74,12.79,2
20081001|2008-09-02 12:00,2,12.78,12.83,12.69,12.7,17
20081001|2008-09-02 12:30,2,12.7,12.71,12.67,12.7,3
20081001|2008-09-02 13:00,2,12.71,12.71,12.68,12.7,0
20081001|2008-09-02 13:30,2,12.7,12.71,12.69,12.71,0
20081001|2008-09-02 14:00,2,12.71,12.71,12.68,12.69,0
20081001|2008-09-03 01:30,3,12.75,12.75,12.56,12.59,2
20081001|2008-09-03 02:00,3,12.6,12.64,12.57,12.57,1
20081001|2008-09-03 02:30,3,12.6,12.61,12.59,12.6,0
20081001|2008-09-03 03:00,3,12.58,12.61,12.58,12.61,0
20081001|2008-09-03 03:30,3,12.61,12.64,12.6,12.63,0
20081001|2008-09-03 04:00,3,12.62,12.67,12.62,12.63,0
20081001|2008-09-03 04:30,3,12.62,12.64,12.6,12.62,0
20081001|2008-09-03 05:00,3,12.62,12.63,12.58,12.63,1
20081001|2008-09-03 05:30,3,12.63,12.63,12.6,12.63,0
20081001|2008-09-03 06:00,3,12.62,12.63,12.53,12.56,2
20081001|2008-09-03 06:30,3,12.55,12.56,12.51,12.56,3
20081001|2008-09-03 07:00,3,12.55,12.64,12.54,12.63,8
20081001|2008-09-03 07:30,3,12.63,12.74,12.62,12.68,15
20081001|2008-09-03 08:00,3,12.68,12.7,12.62,12.65,6
20081001|2008-09-03 08:30,3,12.65,12.73,12.65,12.71,6
20081001|2008-09-03 09:00,3,12.7,12.7,12.65,12.65,0
20081001|2008-09-03 09:30,3,12.65,12.66,12.62,12.62,3
20081001|2008-09-03 10:00,3,12.62,12.62,12.55,12.62,28
20081001|2008-09-03 10:30,3,12.62,12.65,12.6,12.62,5
20081001|2008-09-03 11:00,3,12.63,12.64,12.55,12.57,15
20081001|2008-09-03 11:30,3,12.56,12.61,12.56,12.57,0
20081001|2008-09-03 12:00,3,12.57,12.58,12.5,12.51,43
20081001|2008-09-03 12:30,3,12.51,12.55,12.5,12.53,3
20081001|2008-09-03 13:00,3,12.54,12.54,12.52,12.53,0
20081001|2008-09-03 13:30,3,12.53,12.54,12.53,12.54,0
20081001|2008-09-03 14:00,3,12.54,12.54,12.52,12.52,0
20081001|2008-09-04 01:30,4,12.52,12.53,12.51,12.51,0
20081001|2008-09-04 02:00,4,12.52,12.54,12.52,12.54,0
20081001|2008-09-04 02:30,4,12.55,12.6,12.55,12.59,1
20081001|2008-09-04 03:00,4,12.58,12.64,12.57,12.62,0
20081001|2008-09-04 03:30,4,12.62,12.66,12.61,12.65,0
20081001|2008-09-04 04:00,4,12.64,12.67,12.63,12.66,0
20081001|2008-09-04 04:30,4,12.66,12.67,12.66,12.67,0
20081001|2008-09-04 05:00,4,12.65,12.65,12.63,12.65,0
20081001|2008-09-04 05:30,4,12.64,12.69,12.63,12.68,0
20081001|2008-09-04 06:00,4,12.68,12.7,12.64,12.66,0
20081001|2008-09-04 06:30,4,12.65,12.7,12.64,12.69,0
20081001|2008-09-04 07:00,4,12.69,12.69,12.62,12.63,5
20081001|2008-09-04 07:30,4,12.63,12.64,12.5,12.54,19
20081001|2008-09-04 08:00,4,12.55,12.56,12.51,12.53,1
20081001|2008-09-04 08:30,4,12.53,12.63,12.53,12.62,4
20081001|2008-09-04 09:00,4,12.62,12.64,12.53,12.55,10
20081001|2008-09-04 09:30,4,12.55,12.59,12.51,12.51,9
20081001|2008-09-04 10:00,4,12.52,12.62,12.46,12.48,44
20081001|2008-09-04 10:30,4,12.48,12.58,12.47,12.57,1
20081001|2008-09-04 11:00,4,12.58,12.61,12.55,12.56,2
20081001|2008-09-04 11:30,4,12.56,12.75,12.54,12.7,20
20081001|2008-09-04 12:00,4,12.69,13.18,12.6,12.67,84
20081001|2008-09-04 12:30,4,12.67,12.75,12.65,12.7,10
20081001|2008-09-04 13:00,4,12.7,12.7,12.62,12.62,2
20081001|2008-09-04 13:30,4,12.63,12.65,12.62,12.64,0
20081001|2008-09-04 14:00,4,12.63,12.65,12.58,12.6,1
20081001|2008-09-05 01:30,5,12.6,12.65,12.54,12.54,0
20081001|2008-09-05 02:00,5,12.54,12.56,12.52,12.56,0
20081001|2008-09-05 02:30,5,12.56,12.59,12.54,12.55,0
20081001|2008-09-05 03:00,5,12.56,12.56,12.51,12.51,0
20081001|2008-09-05 03:30,5,12.51,12.54,12.4,12.46,18
20081001|2008-09-05 04:00,5,12.45,12.53,12.45,12.47,0
20081001|2008-09-05 04:30,5,12.47,12.52,12.4,12.4,7
20081001|2008-09-05 05:00,5,12.4,12.51,12.4,12.45,4
20081001|2008-09-05 05:30,5,12.46,12.52,12.45,12.48,0
20081001|2008-09-05 06:00,5,12.5,12.52,12.48,12.51,0
20081001|2008-09-05 06:30,5,12.52,12.54,12.51,12.53,0
20081001|2008-09-05 07:00,5,12.53,12.69,12.52,12.63,5
20081001|2008-09-05 07:30,5,12.62,12.68,12.46,12.64,23
20081001|2008-09-05 08:00,5,12.64,12.84,12.62,12.73,27
20081001|2008-09-05 08:30,5,12.74,12.81,12.72,12.72,7
20081001|2008-09-05 09:00,5,12.71,12.71,12.54,12.56,21
20081001|2008-09-05 09:30,5,12.57,12.64,12.57,12.64,1
20081001|2008-09-05 10:00,5,12.65,12.7,12.62,12.66,0
20081001|2008-09-05 10:30,5,12.66,12.69,12.62,12.67,0
20081001|2008-09-05 11:00,5,12.65,12.66,12.55,12.56,3
20081001|2008-09-05 11:30,5,12.56,12.6,12.5,12.54,19
20081001|2008-09-05 12:00,5,12.54,12.59,12.48,12.56,19
20081001|2008-09-05 12:30,5,12.57,12.62,12.54,12.58,2
20081001|2008-09-05 13:00,5,12.58,12.61,12.57,12.6,0
20081001|2008-09-05 13:30,5,12.6,12.63,12.6,12.62,0
20081001|2008-09-05 14:00,5,12.6,12.61,12.59,12.6,0
20081001|2008-09-08 01:30,8,12.62,12.75,12.62,12.75,1
20081001|2008-09-08 02:00,8,12.75,12.75,12.72,12.75,0
20081001|2008-09-08 02:30,8,12.71,12.74,12.71,12.74,0
20081001|2008-09-08 03:00,8,12.73,12.82,12.72,12.81,2
20081001|2008-09-08 03:30,8,12.79,12.82,12.78,12.8,1
20081001|2008-09-08 04:00,8,12.81,12.82,12.78,12.79,1
20081001|2008-09-08 04:30,8,12.79,12.8,12.74,12.74,1
20081001|2008-09-08 05:00,8,12.76,12.77,12.69,12.72,1
20081001|2008-09-08 05:30,8,12.72,12.78,12.72,12.77,0
20081001|2008-09-08 06:00,8,12.76,12.81,12.76,12.81,0
20081001|2008-09-08 06:30,8,12.81,12.81,12.7,12.77,0
20081001|2008-09-08 07:00,8,12.77,12.82,12.73,12.78,3
20081001|2008-09-08 07:30,8,12.77,12.77,12.73,12.74,1
20081001|2008-09-08 09:00,8,12.74,12.8,12.66,12.76,5
20081001|2008-09-08 09:30,8,12.75,12.77,12.7,12.75,7
20081001|2008-09-08 10:00,8,12.75,12.8,12.68,12.68,7
20081001|2008-09-08 10:30,8,12.68,12.7,12.42,12.43,56
20081001|2008-09-08 11:00,8,12.43,12.46,12.35,12.42,75
20081001|2008-09-08 11:30,8,12.43,12.47,12.39,12.44,7
20081001|2008-09-08 12:00,8,12.43,12.43,12.36,12.36,13
20081001|2008-09-08 12:30,8,12.36,12.42,12.36,12.38,2
20081001|2008-09-08 13:00,8,12.38,12.39,12.35,12.36,0
20081001|2008-09-08 13:30,8,12.36,12.38,12.35,12.36,0
20081001|2008-09-08 14:00,8,12.35,12.37,12.35,12.35,0
20081001|2008-09-09 01:30,9,12.35,12.47,12.35,12.39,1
20081001|2008-09-09 02:00,9,12.38,12.39,12.35,12.37,0
20081001|2008-09-09 02:30,9,12.38,12.39,12.35,12.39,4
20081001|2008-09-09 03:00,9,12.38,12.39,12.37,12.39,0
20081001|2008-09-09 03:30,9,12.39,12.4,12.3,12.33,12
20081001|2008-09-09 04:00,9,12.33,12.37,12.33,12.37,0
20081001|2008-09-09 04:30,9,12.37,12.4,12.36,12.38,0
20081001|2008-09-09 05:00,9,12.39,12.43,12.37,12.43,0
20081001|2008-09-09 05:30,9,12.43,12.46,12.42,12.45,0
20081001|2008-09-09 06:00,9,12.45,12.46,12.4,12.43,1
20081001|2008-09-09 06:30,9,12.41,12.48,12.37,12.38,5
20081001|2008-09-09 07:00,9,12.38,12.44,12.36,12.37,9
20081001|2008-09-09 07:30,9,12.37,12.39,12.22,12.24,42
20081001|2008-09-09 08:00,9,12.24,12.28,12.13,12.15,31
20081001|2008-09-09 08:30,9,12.15,12.15,12.03,12.07,44
20081001|2008-09-09 09:00,9,12.06,12.17,12.05,12.16,6
20081001|2008-09-09 09:30,9,12.16,12.18,12.09,12.13,14
20081001|2008-09-09 10:00,9,12.12,12.13,12.09,12.13,5
20081001|2008-09-09 10:30,9,12.12,12.16,12.1,12.11,1
20081001|2008-09-09 11:00,9,12.11,12.14,12.11,12.14,0
20081001|2008-09-09 11:30,9,12.14,12.23,12.14,12.17,13
20081001|2008-09-09 12:00,9,12.17,12.18,12.09,12.11,15
20081001|2008-09-09 12:30,9,12.12,12.14,12.1,12.11,1
20081001|2008-09-09 13:00,9,12.12,12.14,12.11,12.11,2
20081001|2008-09-09 13:30,9,12.11,12.16,12.1,12.15,6
20081001|2008-09-09 14:00,9,12.15,12.15,12.1,12.1,0
20081001|2008-09-10 01:30,10,12.1,12.15,12.1,12.1,0
20081001|2008-09-10 02:00,10,12.12,12.16,12.1,12.16,0
20081001|2008-09-10 02:30,10,12.14,12.17,12.14,12.15,0
20081001|2008-09-10 03:00,10,12.12,12.12,12.07,12.11,0
20081001|2008-09-10 03:30,10,12.09,12.1,12.06,12.07,0
20081001|2008-09-10 04:00,10,12.07,12.11,12.06,12.11,0
20081001|2008-09-10 04:30,10,12.1,12.11,12.07,12.1,0
20081001|2008-09-10 05:00,10,12.09,12.1,12.06,12.08,0
20081001|2008-09-10 05:30,10,12.07,12.07,12.03,12.04,1
20081001|2008-09-10 06:00,10,12.04,12.07,12.02,12.04,1
20081001|2008-09-10 06:30,10,12.05,12.09,12.04,12.06,1
20081001|2008-09-10 07:00,10,12.07,12.07,11.98,12.02,39
20081001|2008-09-10 07:30,10,12.02,12.13,12.01,12.09,6
20081001|2008-09-10 08:00,10,12.09,12.22,12.08,12.18,12
20081001|2008-09-10 08:30,10,12.19,12.19,12.06,12.07,4
20081001|2008-09-10 09:00,10,12.08,12.2,12.08,12.19,5
20081001|2008-09-10 09:30,10,12.2,12.24,12.1,12.12,26
20081001|2008-09-10 10:00,10,12.13,12.14,12.06,12.07,12
20081001|2008-09-10 10:30,10,12.07,12.12,12.06,12.1,1
20081001|2008-09-10 11:00,10,12.1,12.18,12.09,12.17,4
20081001|2008-09-10 11:30,10,12.16,12.19,12.12,12.15,1
20081001|2008-09-10 12:00,10,12.15,12.18,12.12,12.14,7
20081001|2008-09-10 12:30,10,12.15,12.22,12.15,12.21,3
20081001|2008-09-10 13:00,10,12.2,12.2,12.13,12.14,1
20081001|2008-09-10 13:30,10,12.14,12.16,12.13,12.16,0
20081001|2008-09-10 14:00,10,12.15,12.19,12.15,12.18,0
20081001|2008-09-11 01:30,11,12.14,12.16,12.12,12.14,0
20081001|2008-09-11 02:00,11,12.13,12.13,12.12,12.13,0
20081001|2008-09-11 02:30,11,12.14,12.16,12.14,12.14,0
20081001|2008-09-11 03:00,11,12.14,12.14,12.13,12.13,0
20081001|2008-09-11 03:30,11,12.13,12.15,12.13,12.15,0
20081001|2008-09-11 04:00,11,12.14,12.14,12.11,12.12,0
20081001|2008-09-11 04:30,11,12.12,12.13,12.12,12.13,0
20081001|2008-09-11 05:00,11,12.12,12.15,12.12,12.14,0
20081001|2008-09-11 05:30,11,12.15,12.15,12.12,12.15,0
20081001|2008-09-11 06:00,11,12.14,12.15,12.12,12.15,0
20081001|2008-09-11 06:30,11,12.14,12.15,12.11,12.11,0
20081001|2008-09-11 07:00,11,12.11,12.12,12.02,12.03,11
20081001|2008-09-11 07:30,11,12.03,12.05,11.98,11.99,5
20081001|2008-09-11 08:00,11,11.99,11.99,11.9,11.9,4
20081001|2008-09-11 09:00,11,11.9,11.9,11.89,11.9,0
20081001|2008-09-11 09:30,11,11.91,11.93,11.86,11.91,1
20081001|2008-09-11 10:00,11,11.91,11.95,11.89,11.94,1
20081001|2008-09-11 10:30,11,11.91,11.96,11.89,11.95,1
20081001|2008-09-11 11:00,11,11.94,12,11.94,12,1
20081001|2008-09-11 12:00,11,11.99,12,11.91,11.95,8
20081001|2008-09-11 12:30,11,11.95,11.97,11.93,11.96,1
20081001|2008-09-11 13:00,11,11.96,11.98,11.94,11.95,1
20081001|2008-09-11 13:30,11,11.97,12.02,11.95,11.96,1
20081001|2008-09-11 14:00,11,11.95,11.97,11.95,11.96,0
20081001|2008-09-12 01:30,12,11.94,12.01,11.94,12.01,0
20081001|2008-09-12 02:00,12,11.97,12.04,11.97,12.03,0
20081001|2008-09-12 02:30,12,12.03,12.08,12.01,12.01,1
20081001|2008-09-12 03:00,12,12,12.03,11.98,12.02,0
20081001|2008-09-12 03:30,12,12.02,12.05,12.01,12.05,0
20081001|2008-09-12 04:00,12,12.05,12.2,12.04,12.15,6
20081001|2008-09-12 04:30,12,12.15,12.17,12.14,12.16,0
20081001|2008-09-12 05:00,12,12.16,12.17,12.13,12.15,0
20081001|2008-09-12 05:30,12,12.15,12.2,12.14,12.17,0
20081001|2008-09-12 06:00,12,12.16,12.17,12.14,12.14,0
20081001|2008-09-12 06:30,12,12.14,12.15,12.07,12.1,7
20081001|2008-09-12 07:00,12,12.09,12.22,12.07,12.16,21
20081001|2008-09-12 07:30,12,12.16,12.45,12.12,12.43,40
20081001|2008-09-12 08:00,12,12.44,12.53,12.38,12.4,35
20081001|2008-09-12 08:30,12,12.41,12.46,12.37,12.43,3
20081001|2008-09-12 09:00,12,12.43,12.45,12.39,12.44,5
20081001|2008-09-12 09:30,12,12.44,12.47,12.38,12.38,2
20081001|2008-09-12 10:00,12,12.38,12.4,12.33,12.36,6
20081001|2008-09-12 10:30,12,12.36,12.43,12.3,12.38,5
20081001|2008-09-12 11:00,12,12.38,12.42,12.3,12.4,5
20081001|2008-09-12 11:30,12,12.4,12.47,12.36,12.41,11
20081001|2008-09-12 12:00,12,12.4,12.44,12.35,12.37,13
20081001|2008-09-12 12:30,12,12.37,12.45,12.35,12.37,8
20081001|2008-09-12 13:00,12,12.37,12.42,12.37,12.42,0
20081001|2008-09-12 13:30,12,12.44,12.44,12.42,12.43,0
20081001|2008-09-12 14:00,12,12.43,12.48,12.43,12.44,3
20081001|2008-09-15 01:30,15,12.39,12.46,12.26,12.28,2
20081001|2008-09-15 02:00,15,12.28,12.28,12.18,12.22,1
20081001|2008-09-15 02:30,15,12.22,12.3,12.22,12.3,0
20081001|2008-09-15 03:00,15,12.27,12.28,12.13,12.13,0
20081001|2008-09-15 03:30,15,12.13,12.14,12.01,12.01,3
20081001|2008-09-15 04:00,15,12.03,12.05,11.99,12.05,1
20081001|2008-09-15 04:30,15,12.01,12.01,11.87,11.96,8
20081001|2008-09-15 05:00,15,11.95,11.99,11.95,11.95,0
20081001|2008-09-15 05:30,15,11.94,11.94,11.81,11.9,6
20081001|2008-09-15 06:00,15,11.91,11.98,11.91,11.91,4
20081001|2008-09-15 06:30,15,11.91,11.92,11.87,11.89,1
20081001|2008-09-15 07:00,15,11.88,11.89,11.6,11.76,77
20081001|2008-09-15 07:30,15,11.76,11.82,11.71,11.79,2
20081001|2008-09-15 08:00,15,11.79,11.86,11.76,11.79,10
20081001|2008-09-15 08:30,15,11.8,11.84,11.69,11.74,18
20081001|2008-09-15 09:00,15,11.73,11.73,11.63,11.68,15
20081001|2008-09-15 09:30,15,11.7,11.79,11.65,11.77,12
20081001|2008-09-15 10:00,15,11.77,12.05,11.77,12.04,23
20081001|2008-09-15 10:30,15,12.03,12.15,11.99,12.13,10
20081001|2008-09-15 11:00,15,12.14,12.14,12.07,12.12,9
20081001|2008-09-15 11:30,15,12.11,12.19,12.11,12.17,3
20081001|2008-09-15 12:00,15,12.17,12.27,12.06,12.09,11
20081001|2008-09-15 12:30,15,12.08,12.09,11.86,11.89,4
20081001|2008-09-15 13:00,15,11.91,12.02,11.87,11.9,0
20081001|2008-09-15 13:30,15,11.91,11.92,11.85,11.92,1
20081001|2008-09-15 14:00,15,11.89,11.9,11.88,11.89,0
20081001|2008-09-16 01:30,16,11.85,11.85,11.7,11.75,4
20081001|2008-09-16 02:00,16,11.74,11.77,11.73,11.77,0
20081001|2008-09-16 02:30,16,11.8,11.86,11.8,11.86,0
20081001|2008-09-16 03:00,16,11.81,11.86,11.8,11.86,0
20081001|2008-09-16 03:30,16,11.85,11.87,11.85,11.86,0
20081001|2008-09-16 04:00,16,11.86,11.9,11.84,11.9,0
20081001|2008-09-16 04:30,16,11.88,11.94,11.87,11.92,0
20081001|2008-09-16 05:00,16,11.92,11.92,11.88,11.89,0
20081001|2008-09-16 05:30,16,11.89,11.89,11.85,11.88,0
20081001|2008-09-16 06:00,16,11.88,11.9,11.83,11.86,0
20081001|2008-09-16 06:30,16,11.84,11.84,11.77,11.78,0
20081001|2008-09-16 07:00,16,11.78,11.86,11.71,11.85,2
20081001|2008-09-16 07:30,16,11.85,11.87,11.78,11.78,4
20081001|2008-09-16 08:00,16,11.78,11.79,11.64,11.76,8
20081001|2008-09-16 08:30,16,11.75,11.8,11.72,11.79,2
20081001|2008-09-16 09:00,16,11.78,11.89,11.77,11.89,2
20081001|2008-09-16 09:30,16,11.9,11.99,11.82,11.87,17
20081001|2008-09-16 10:00,16,11.88,11.94,11.84,11.85,1
20081001|2008-09-16 10:30,16,11.85,11.98,11.77,11.98,6
20081001|2008-09-16 11:00,16,11.98,12.03,11.93,11.99,0
20081001|2008-09-16 11:30,16,12,12.07,11.95,12.03,0
20081001|2008-09-16 12:00,16,12.03,12.13,11.88,12.02,10
20081001|2008-09-16 12:30,16,12.03,12.07,12,12.05,1
20081001|2008-09-16 13:00,16,12.05,12.06,12,12.02,1
20081001|2008-09-16 13:30,16,12.03,12.25,12.03,12.22,3
20081001|2008-09-16 14:00,16,12.23,12.27,12.2,12.23,0
20081001|2008-09-17 01:30,17,12.1,12.31,12.1,12.31,2
20081001|2008-09-17 02:00,17,12.29,12.31,12.29,12.31,0
20081001|2008-09-17 02:30,17,12.33,12.33,12.28,12.29,0
20081001|2008-09-17 03:00,17,12.29,12.31,12.27,12.3,0
20081001|2008-09-17 03:30,17,12.33,12.43,12.33,12.43,2
20081001|2008-09-17 04:00,17,12.41,12.45,12.4,12.4,0
20081001|2008-09-17 04:30,17,12.4,12.4,12.22,12.22,0
20081001|2008-09-17 05:00,17,12.21,12.21,12.15,12.2,0
20081001|2008-09-17 05:30,17,12.21,12.21,12.12,12.12,0
20081001|2008-09-17 06:00,17,12.16,12.25,12.16,12.22,0
20081001|2008-09-17 06:30,17,12.24,12.3,12.24,12.3,0
20081001|2008-09-17 07:00,17,12.31,12.44,12.31,12.37,3
20081001|2008-09-17 07:30,17,12.36,12.4,12.18,12.24,2
20081001|2008-09-17 08:00,17,12.24,12.31,12.17,12.29,0
20081001|2008-09-17 08:30,17,12.25,12.33,12.18,12.22,2
20081001|2008-09-17 09:00,17,12.21,12.25,12.19,12.19,0
20081001|2008-09-17 09:30,17,12.2,12.2,12.02,12.12,4
20081001|2008-09-17 10:00,17,12.12,12.13,12.09,12.12,0
20081001|2008-09-17 10:30,17,12.12,12.14,12.08,12.14,4
20081001|2008-09-17 11:00,17,12.13,12.18,12.09,12.11,2
20081001|2008-09-17 11:30,17,12.12,12.31,12.11,12.29,0
20081001|2008-09-17 12:00,17,12.28,12.31,12.18,12.2,9
20081001|2008-09-17 12:30,17,12.2,12.33,12.2,12.32,0
20081001|2008-09-17 13:00,17,12.32,12.35,12.3,12.34,2
20081001|2008-09-17 13:30,17,12.35,12.4,12.34,12.39,2
20081001|2008-09-17 14:00,17,12.39,12.39,12.32,12.36,0
20081001|2008-09-18 01:30,18,12.4,12.4,12.3,12.4,1
20081001|2008-09-18 02:00,18,12.36,12.36,12.35,12.35,0
20081001|2008-09-18 02:30,18,12.38,12.38,12.35,12.35,0
20081001|2008-09-18 03:00,18,12.39,12.39,12.31,12.32,0
20081001|2008-09-18 03:30,18,12.3,12.36,12.3,12.31,0
20081001|2008-09-18 04:00,18,12.3,12.31,12.28,12.28,0
20081001|2008-09-18 04:30,18,12.3,12.31,12.3,12.31,0
20081001|2008-09-18 05:00,18,12.35,12.38,12.35,12.38,0
20081001|2008-09-18 05:30,18,12.39,12.5,12.39,12.49,2
20081001|2008-09-18 06:00,18,12.47,12.47,12.42,12.45,0
20081001|2008-09-18 06:30,18,12.45,12.5,12.43,12.46,1
20081001|2008-09-18 07:00,18,12.46,12.52,12.4,12.49,1
20081001|2008-09-18 07:30,18,12.5,12.54,12.45,12.46,1
20081001|2008-09-18 08:00,18,12.45,12.46,12.33,12.37,1
20081001|2008-09-18 08:30,18,12.38,12.47,12.38,12.43,0
20081001|2008-09-18 09:00,18,12.41,12.41,12.19,12.2,7
20081001|2008-09-18 09:30,18,12.19,12.3,12.18,12.3,1
20081001|2008-09-18 10:00,18,12.3,12.37,12.25,12.33,0
20081001|2008-09-18 10:30,18,12.31,12.32,12.22,12.23,1
20081001|2008-09-18 11:00,18,12.23,12.23,12.14,12.2,1
20081001|2008-09-18 11:30,18,12.17,12.2,11.92,11.94,3
20081001|2008-09-18 12:00,18,11.94,11.94,11.66,11.66,8
20081001|2008-09-18 12:30,18,11.66,11.79,11.62,11.73,5
20081001|2008-09-18 13:00,18,11.72,11.76,11.72,11.73,0
20081001|2008-09-18 13:30,18,11.76,11.77,11.71,11.73,0
20081001|2008-09-18 14:00,18,11.72,11.8,11.72,11.79,0
20081001|2008-09-19 01:30,19,11.96,11.96,11.6,11.6,0
20081001|2008-09-19 02:00,19,11.6,11.69,11.55,11.69,0
20081001|2008-09-19 02:30,19,11.74,11.74,11.74,11.74,0
20081001|2008-09-19 03:00,19,11.78,11.8,11.76,11.8,0
20081001|2008-09-19 03:30,19,11.8,11.89,11.79,11.85,0
20081001|2008-09-19 04:00,19,11.8,11.85,11.8,11.81,0
20081001|2008-09-19 04:30,19,11.84,11.85,11.83,11.85,0
20081001|2008-09-19 05:00,19,11.89,11.89,11.89,11.89,0
20081001|2008-09-19 05:30,19,11.87,11.88,11.82,11.83,0
20081001|2008-09-19 06:00,19,11.83,11.84,11.78,11.81,1
20081001|2008-09-19 06:30,19,11.81,11.85,11.77,11.85,0
20081001|2008-09-19 07:00,19,11.82,11.86,11.76,11.78,0
20081001|2008-09-19 07:30,19,11.76,11.91,11.75,11.89,1
20081001|2008-09-19 08:00,19,11.88,11.9,11.8,11.86,0
20081001|2008-09-19 08:30,19,11.82,11.82,11.72,11.77,1
20081001|2008-09-19 09:00,19,11.77,11.79,11.62,11.76,0
20081001|2008-09-19 09:30,19,11.77,11.8,11.7,11.77,0
20081001|2008-09-19 10:00,19,11.77,11.79,11.66,11.67,0
20081001|2008-09-19 10:30,19,11.68,11.75,11.63,11.75,0
20081001|2008-09-19 11:00,19,11.76,11.76,11.61,11.63,0
20081001|2008-09-19 11:30,19,11.63,11.63,11.57,11.58,0
20081001|2008-09-19 12:00,19,11.57,11.71,11.56,11.64,17
20081001|2008-09-19 12:30,19,11.64,11.73,11.64,11.67,0
20081001|2008-09-19 13:00,19,11.69,11.7,11.65,11.68,0
20081001|2008-09-19 13:30,19,11.7,11.76,11.7,11.76,0
20081001|2008-09-19 14:00,19,11.72,11.72,11.7,11.7,0
20081001|2008-09-22 01:30,22,11.71,11.82,11.7,11.82,0
20081001|2008-09-22 02:00,22,11.75,11.78,11.75,11.78,0
20081001|2008-09-22 02:30,22,11.79,11.79,11.78,11.78,0
20081001|2008-09-22 03:00,22,11.76,11.86,11.76,11.86,0
20081001|2008-09-22 03:30,22,11.87,11.87,11.86,11.86,0
20081001|2008-09-22 04:00,22,11.87,11.89,11.87,11.89,0
20081001|2008-09-22 04:30,22,11.89,11.9,11.87,11.9,0
20081001|2008-09-22 05:00,22,11.89,11.9,11.87,11.87,0
20081001|2008-09-22 05:30,22,11.9,11.9,11.88,11.88,0
20081001|2008-09-22 06:00,22,11.9,11.9,11.85,11.9,1
20081001|2008-09-22 06:30,22,11.9,11.95,11.9,11.92,0
20081001|2008-09-22 07:00,22,11.91,11.93,11.86,11.89,1
20081001|2008-09-22 07:30,22,11.92,11.95,11.85,11.86,0
20081001|2008-09-22 08:00,22,11.85,11.9,11.81,11.87,0
20081001|2008-09-22 08:30,22,11.88,11.99,11.87,11.97,4
20081001|2008-09-22 09:00,22,11.97,11.98,11.93,11.97,0
20081001|2008-09-22 09:30,22,11.98,12.07,11.87,12.07,10
20081001|2008-09-22 10:00,22,12.08,12.24,12.04,12.12,14
20081001|2008-09-22 10:30,22,12.13,12.16,12.1,12.16,0
20081001|2008-09-22 11:00,22,12.17,12.18,12.07,12.1,0
20081001|2008-09-22 11:30,22,12.1,12.11,12.01,12.07,0
20081001|2008-09-22 12:00,22,12.09,12.09,12,12.08,3
20081001|2008-09-22 12:30,22,12.08,12.1,12.06,12.07,1
20081001|2008-09-22 13:00,22,12.05,12.11,12.05,12.11,0
20081001|2008-09-22 13:30,22,12.1,12.15,12.1,12.13,0
20081001|2008-09-22 14:00,22,12.13,12.15,12.13,12.15,0
20081001|2008-09-23 01:30,23,12.03,12.09,11.99,11.99,0
20081001|2008-09-23 02:00,23,12,12.01,11.96,12.01,0
20081001|2008-09-23 02:30,23,12.01,12.01,11.94,12,0
20081001|2008-09-23 03:00,23,11.95,12,11.95,11.95,0
20081001|2008-09-23 03:30,23,11.98,12,11.9,11.92,2
20081001|2008-09-23 04:00,23,11.92,11.92,11.77,11.82,1
20081001|2008-09-23 04:30,23,11.86,11.89,11.84,11.88,0
20081001|2008-09-23 05:00,23,11.9,11.95,11.88,11.89,0
20081001|2008-09-23 05:30,23,11.93,11.97,11.91,11.97,0
20081001|2008-09-23 06:00,23,11.95,12.03,11.94,11.94,0
20081001|2008-09-23 06:30,23,11.96,12.03,11.94,12.03,0
20081001|2008-09-23 07:00,23,12.03,12.08,11.9,11.9,0
20081001|2008-09-23 07:30,23,11.9,11.93,11.88,11.89,2
20081001|2008-09-23 08:00,23,11.9,12.06,11.89,12.06,0
20081001|2008-09-23 08:30,23,12.06,12.11,11.94,11.96,0
20081001|2008-09-23 09:00,23,11.96,11.98,11.89,11.9,0
20081001|2008-09-23 09:30,23,11.91,11.91,11.8,11.82,0
20081001|2008-09-23 10:00,23,11.8,11.83,11.76,11.8,0
20081001|2008-09-23 10:30,23,11.8,11.87,11.8,11.87,1
20081001|2008-09-23 11:00,23,11.87,11.9,11.81,11.85,0
20081001|2008-09-23 11:30,23,11.89,11.92,11.83,11.83,0
20081001|2008-09-23 12:00,23,11.81,11.86,11.81,11.81,3
20081001|2008-09-23 12:30,23,11.84,11.86,11.82,11.82,0
20081001|2008-09-23 13:00,23,11.84,11.9,11.84,11.89,0
20081001|2008-09-23 13:30,23,11.9,11.91,11.86,11.91,0
20081001|2008-09-23 14:00,23,11.89,11.93,11.89,11.93,0
20081001|2008-09-24 01:30,24,12,12.01,12,12,0
20081001|2008-09-24 02:00,24,12.04,12.04,12.04,12.04,0
20081001|2008-09-24 02:30,24,12.09,12.15,12.08,12.08,0
20081001|2008-09-24 03:00,24,12.02,12.02,11.97,12,0
20081001|2008-09-24 03:30,24,12.03,12.05,12.03,12.05,0
20081001|2008-09-24 04:00,24,12.08,12.12,12.08,12.12,0
20081001|2008-09-24 04:30,24,12.1,12.1,12.09,12.09,0
20081001|2008-09-24 05:00,24,12.09,12.14,12.08,12.14,0
20081001|2008-09-24 05:30,24,12.14,12.18,12.14,12.16,0
20081001|2008-09-24 06:00,24,12.16,12.21,12.16,12.19,1
20081001|2008-09-24 06:30,24,12.17,12.2,12.1,12.13,0
20081001|2008-09-24 07:00,24,12.13,12.19,12.09,12.17,0
20081001|2008-09-24 07:30,24,12.16,12.22,12.15,12.22,2
20081001|2008-09-24 08:00,24,12.22,12.25,12.17,12.24,0
20081001|2008-09-24 08:30,24,12.25,12.27,12.2,12.27,1
20081001|2008-09-24 09:00,24,12.26,12.28,12.25,12.27,0
20081001|2008-09-24 09:30,24,12.28,12.28,12.2,12.22,1
20081001|2008-09-24 10:00,24,12.22,12.23,12.16,12.17,0
20081001|2008-09-24 10:30,24,12.19,12.22,12.15,12.16,2
20081001|2008-09-24 11:00,24,12.16,12.17,12.09,12.13,2
20081001|2008-09-24 11:30,24,12.13,12.16,12.13,12.15,0
20081001|2008-09-24 12:00,24,12.14,12.15,12.08,12.13,1
20081001|2008-09-24 12:30,24,12.15,12.25,12.12,12.19,2
20081001|2008-09-24 13:00,24,12.18,12.18,12.14,12.15,0
20081001|2008-09-24 13:30,24,12.18,12.19,12.16,12.16,1
20081001|2008-09-24 14:00,24,12.16,12.16,12.15,12.15,0
20081001|2008-09-25 01:30,25,12.15,12.23,12.15,12.15,0
20081001|2008-09-25 02:00,25,12.19,12.2,12.19,12.2,0
20081001|2008-09-25 02:30,25,12.2,12.24,12.2,12.24,0
20081001|2008-09-25 03:00,25,12.25,12.27,12.25,12.27,0
20081001|2008-09-25 03:30,25,12.26,12.27,12.26,12.27,0
20081001|2008-09-25 04:00,25,12.27,12.3,12.25,12.3,0
20081001|2008-09-25 04:30,25,12.3,12.3,12.3,12.3,0
20081001|2008-09-25 05:00,25,12.3,12.35,12.3,12.35,1
20081001|2008-09-25 05:30,25,12.35,12.37,12.35,12.37,0
20081001|2008-09-25 06:00,25,12.34,12.37,12.34,12.37,0
20081001|2008-09-25 06:30,25,12.38,12.4,12.34,12.35,0
20081001|2008-09-25 07:00,25,12.35,12.36,12.28,12.3,0
20081001|2008-09-25 07:30,25,12.3,12.52,12.28,12.51,9
20081001|2008-09-25 08:00,25,12.52,12.73,12.52,12.65,3
20081001|2008-09-25 08:30,25,12.65,12.73,12.59,12.71,0
20081001|2008-09-25 09:00,25,12.7,12.72,12.55,12.58,0
20081001|2008-09-25 09:30,25,12.61,12.62,12.48,12.59,0
20081001|2008-09-25 10:00,25,12.6,12.74,12.6,12.73,0
20081001|2008-09-25 10:30,25,12.74,12.75,12.7,12.72,0
20081001|2008-09-25 11:00,25,12.72,12.83,12.71,12.75,1
20081001|2008-09-25 11:30,25,12.82,12.89,12.81,12.89,2
20081001|2008-09-25 12:00,25,12.9,13.05,12.88,13.05,0
20081001|2008-09-25 12:30,25,13.05,13.05,12.98,13.03,0
20081001|2008-09-25 13:00,25,13.02,13.02,12.97,12.97,0
20081001|2008-09-25 13:30,25,12.99,13.02,12.97,13.02,0
20081001|2008-09-25 14:00,25,13.01,13.02,12.99,12.99,0
20081001|2008-09-26 01:30,26,12.81,13.05,12.81,13,0
20081001|2008-09-26 02:00,26,12.89,12.89,12.82,12.88,0
20081001|2008-09-26 02:30,26,12.87,12.87,12.86,12.86,0
20081001|2008-09-26 03:00,26,12.91,12.91,12.91,12.91,0
20081001|2008-09-26 03:30,26,12.94,12.94,12.91,12.94,0
20081001|2008-09-26 04:00,26,12.92,12.97,12.92,12.97,0
20081001|2008-09-26 04:30,26,13.05,13.05,13.05,13.05,0
20081001|2008-09-26 05:00,26,13.07,13.17,13.06,13.07,0
20081001|2008-09-26 05:30,26,13.17,13.2,13.17,13.2,0
20081001|2008-09-26 06:00,26,13.2,13.23,13.15,13.16,0
20081001|2008-09-26 06:30,26,13.17,13.28,13.17,13.25,0
20081001|2008-09-26 07:00,26,13.26,13.39,13.17,13.17,1
20081001|2008-09-26 07:30,26,13.19,13.25,13.15,13.2,0
20081001|2008-09-26 08:00,26,13.2,13.2,13.1,13.1,0
20081001|2008-09-26 08:30,26,13.1,13.16,13.06,13.12,0
20081001|2008-09-26 09:00,26,13.12,13.13,12.94,13,0
20081001|2008-09-26 09:30,26,12.99,13.06,12.92,13.05,0
20081001|2008-09-26 10:00,26,13.1,13.13,13.03,13.08,2
20081001|2008-09-26 10:30,26,13.09,13.12,13.05,13.05,0
20081001|2008-09-26 11:00,26,13.09,13.12,13.06,13.12,0
20081001|2008-09-26 11:30,26,13.12,13.14,13.09,13.11,0
20081001|2008-09-26 12:00,26,13.14,13.17,13.06,13.08,0
20081001|2008-09-26 12:30,26,13.08,13.13,13.07,13.09,0
20081001|2008-09-26 13:00,26,13.1,13.1,13.05,13.06,0
20081001|2008-09-26 13:30,26,13.05,13.11,13.05,13.11,0
20081001|2008-09-26 14:00,26,13.1,13.1,13.1,13.1,0
20081001|2008-09-29 01:30,29,13.1,13.1,13.04,13.04,0
20081001|2008-09-29 02:00,29,13.04,13.15,13.04,13.05,0
20081001|2008-09-29 02:30,29,13.05,13.08,13.05,13.05,0
20081001|2008-09-29 03:00,29,13.01,13.01,13,13,0
20081001|2008-09-29 03:30,29,13,13.04,13,13.04,0
20081001|2008-09-29 04:00,29,13.03,13.08,13.03,13.08,0
20081001|2008-09-29 04:30,29,13.05,13.05,13.05,13.05,0
20081001|2008-09-29 05:00,29,12.98,12.98,12.96,12.96,0
20081001|2008-09-29 05:30,29,12.96,12.96,12.94,12.94,0
20081001|2008-09-29 06:00,29,12.94,12.94,12.83,12.84,0
20081001|2008-09-29 06:30,29,12.84,12.9,12.83,12.9,0
20081001|2008-09-29 07:00,29,12.82,12.87,12.8,12.86,1
20081001|2008-09-29 07:30,29,12.86,12.88,12.81,12.81,0
20081001|2008-09-29 08:00,29,12.8,12.8,12.72,12.77,0
20081001|2008-09-29 08:30,29,12.77,12.82,12.74,12.75,0
20081001|2008-09-29 09:00,29,12.77,12.77,12.55,12.6,2
20081001|2008-09-29 09:30,29,12.6,12.63,12.42,12.43,1
20081001|2008-09-29 10:00,29,12.42,12.56,12.41,12.5,0
20081001|2008-09-29 10:30,29,12.52,12.63,12.52,12.63,1
20081001|2008-09-29 11:00,29,12.64,12.64,12.5,12.54,0
20081001|2008-09-29 11:30,29,12.55,12.72,12.55,12.7,0
20081001|2008-09-29 12:00,29,12.67,12.75,12.52,12.62,1
20081001|2008-09-29 12:30,29,12.61,12.65,12.53,12.57,0
20081001|2008-09-29 13:00,29,12.53,12.6,12.45,12.46,0
20081001|2008-09-29 13:30,29,12.48,12.49,12.48,12.49,0
20081001|2008-09-29 14:00,29,12.5,12.58,12.5,12.58,0
20081001|2008-09-30 01:30,30,12.35,12.35,12.35,12.35,0
20081001|2008-09-30 02:00,30,12.28,12.31,12.28,12.31,0
20081001|2008-09-30 02:30,30,12.31,12.32,12.31,12.32,0
20081001|2008-09-30 03:00,30,12.31,12.31,12.31,12.31,0
20081001|2008-09-30 03:30,30,12.3,12.3,12.29,12.29,0
20081001|2008-09-30 04:00,30,12.31,12.31,12.31,12.31,0
20081001|2008-09-30 04:30,30,12.35,12.35,12.35,12.35,0
20081001|2008-09-30 06:00,30,12.48,12.48,12.48,12.48,0
20081001|2008-09-30 06:30,30,12.56,12.56,12.53,12.56,0
20081001|2008-09-30 07:00,30,12.6,12.6,12.55,12.55,0
20081001|2008-09-30 07:30,30,12.56,12.56,12.41,12.41,0
20081001|2008-09-30 08:00,30,12.49,12.5,12.49,12.5,0
20081001|2008-09-30 08:30,30,12.57,12.69,12.57,12.69,0
20081001|2008-09-30 09:00,30,12.63,12.7,12.63,12.7,0
20081001|2008-09-30 09:30,30,12.69,12.69,12.45,12.5,0
20081001|2008-09-30 10:00,30,12.39,12.44,12.37,12.41,0
20081001|2008-09-30 10:30,30,12.35,12.41,12.31,12.31,0
20081001|2008-09-30 11:00,30,12.35,12.36,12.32,12.32,0
20081001|2008-09-30 11:30,30,12.33,12.33,12.33,12.33,0
20081001|2008-09-30 12:00,30,12.21,12.38,12.2,12.34,0
20090301|2008-05-16 07:00,16,13.31,13.33,13.31,13.32,0
20090301|2008-05-16 07:30,16,13.32,13.35,13.29,13.29,1
20090301|2008-05-16 08:00,16,13.3,13.37,13.29,13.37,0
20090301|2008-05-16 08:30,16,13.35,13.35,13.3,13.31,1
20090301|2008-05-16 09:00,16,13.32,13.38,13.32,13.38,0
20090301|2008-05-16 09:30,16,13.4,13.4,13.36,13.39,0
20090301|2008-05-16 10:00,16,13.4,13.44,13.4,13.42,0
20090301|2008-05-16 10:30,16,13.42,13.45,13.42,13.45,1
20090301|2008-05-16 11:00,16,13.37,13.4,13.37,13.37,0
20090301|2008-05-16 11:30,16,13.39,13.4,13.35,13.4,0
20090301|2008-05-16 12:00,16,13.35,13.35,13.33,13.35,0
20090301|2008-05-16 12:30,16,13.35,13.38,13.3,13.38,0
20090301|2008-05-16 13:00,16,13.32,13.32,13.32,13.32,0
20090301|2008-05-16 13:30,16,13.38,13.4,13.38,13.4,0
20090301|2008-05-16 14:00,16,13.4,13.48,13.4,13.48,1
20090301|2008-05-16 16:00,16,13.35,13.35,13.35,13.35,0
20090301|2008-05-19 01:30,19,13.4,13.4,13.38,13.38,0
20090301|2008-05-19 02:00,19,13.38,13.38,13.38,13.38,0
20090301|2008-05-19 02:30,19,13.4,13.4,13.4,13.4,0
20090301|2008-05-19 03:00,19,13.4,13.4,13.4,13.4,0
20090301|2008-05-19 03:30,19,13.4,13.4,13.4,13.4,0
20090301|2008-05-19 04:30,19,13.41,13.41,13.41,13.41,0
20090301|2008-05-19 05:00,19,13.41,13.41,13.41,13.41,0
20090301|2008-05-19 05:30,19,13.41,13.44,13.41,13.44,0
20090301|2008-05-19 06:00,19,13.46,13.53,13.46,13.53,1
20090301|2008-05-19 06:30,19,13.53,13.54,13.43,13.46,0
20090301|2008-05-19 07:00,19,13.47,13.53,13.43,13.48,0
20090301|2008-05-19 07:30,19,13.49,13.5,13.45,13.45,0
20090301|2008-05-19 08:00,19,13.46,13.46,13.41,13.41,0
20090301|2008-05-19 08:30,19,13.41,13.42,13.35,13.39,1
20090301|2008-05-19 09:00,19,13.39,13.39,13.3,13.3,0
20090301|2008-05-19 09:30,19,13.26,13.27,13.2,13.21,0
20090301|2008-05-19 10:00,19,13.21,13.28,13.18,13.2,1
20090301|2008-05-19 10:30,19,13.2,13.24,13.2,13.2,0
20090301|2008-05-19 11:00,19,13.21,13.23,13.21,13.23,0
20090301|2008-05-19 11:30,19,13.23,13.28,13.23,13.28,0
20090301|2008-05-19 12:00,19,13.28,13.28,13.21,13.21,1
20090301|2008-05-19 12:30,19,13.21,13.21,13.1,13.1,4
20090301|2008-05-19 13:00,19,13.12,13.13,13.07,13.11,1
20090301|2008-05-19 13:30,19,13.11,13.13,13.1,13.13,0
20090301|2008-05-19 14:00,19,13.11,13.11,13.07,13.07,0
20090301|2008-05-19 16:00,19,13.21,13.21,13.21,13.21,0
20090301|2008-05-20 01:30,20,13.16,13.16,13.14,13.15,0
20090301|2008-05-20 02:00,20,13.18,13.18,13.16,13.18,0
20090301|2008-05-20 02:30,20,13.15,13.15,13.07,13.07,0
20090301|2008-05-20 03:00,20,13.1,13.1,13.05,13.07,0
20090301|2008-05-20 03:30,20,13.07,13.07,13.05,13.06,4
20090301|2008-05-20 04:00,20,13.04,13.04,13.03,13.04,1
20090301|2008-05-20 04:30,20,13.04,13.06,13.04,13.05,0
20090301|2008-05-20 05:00,20,13.06,13.08,13.05,13.08,0
20090301|2008-05-20 06:00,20,13.09,13.1,13.09,13.09,2
20090301|2008-05-20 06:30,20,13.11,13.13,13.1,13.13,0
20090301|2008-05-20 07:00,20,13.12,13.21,13.07,13.09,6
20090301|2008-05-20 07:30,20,13.09,13.14,13,13.03,5
20090301|2008-05-20 08:00,20,13.01,13.07,12.96,13.07,13
20090301|2008-05-20 08:30,20,13.04,13.11,13.02,13.1,2
20090301|2008-05-20 09:00,20,13.09,13.15,13.08,13.08,0
20090301|2008-05-20 09:30,20,13.12,13.21,13.11,13.21,3
20090301|2008-05-20 10:00,20,13.2,13.22,13.11,13.15,3
20090301|2008-05-20 10:30,20,13.16,13.23,13.16,13.23,0
20090301|2008-05-20 11:00,20,13.24,13.25,13.09,13.09,4
20090301|2008-05-20 11:30,20,13.09,13.17,13.09,13.17,0
20090301|2008-05-20 12:00,20,13.19,13.21,13.13,13.15,0
20090301|2008-05-20 12:30,20,13.16,13.16,13.12,13.16,1
20090301|2008-05-20 13:00,20,13.13,13.16,13.13,13.16,0
20090301|2008-05-20 13:30,20,13.18,13.19,13.16,13.19,0
20090301|2008-05-20 14:00,20,13.19,13.23,13.19,13.23,0
20090301|2008-05-21 01:30,21,13.2,13.22,13.2,13.22,0
20090301|2008-05-21 02:00,21,13.24,13.27,13.24,13.24,0
20090301|2008-05-21 03:00,21,13.22,13.27,13.22,13.24,0
20090301|2008-05-21 03:30,21,13.27,13.3,13.19,13.26,0
20090301|2008-05-21 04:00,21,13.26,13.33,13.26,13.33,0
20090301|2008-05-21 04:30,21,13.33,13.37,13.3,13.37,0
20090301|2008-05-21 05:00,21,13.37,13.38,13.35,13.36,0
20090301|2008-05-21 05:30,21,13.36,13.36,13.33,13.33,0
20090301|2008-05-21 06:00,21,13.33,13.35,13.32,13.35,0
20090301|2008-05-21 06:30,21,13.36,13.36,13.35,13.35,0
20090301|2008-05-21 07:00,21,13.31,13.36,13.25,13.33,0
20090301|2008-05-21 07:30,21,13.34,13.35,13.3,13.31,1
20090301|2008-05-21 08:00,21,13.33,13.41,13.32,13.41,1
20090301|2008-05-21 08:30,21,13.41,13.53,13.41,13.46,0
20090301|2008-05-21 09:00,21,13.44,13.49,13.38,13.49,3
20090301|2008-05-21 09:30,21,13.5,13.57,13.48,13.55,1
20090301|2008-05-21 10:00,21,13.53,13.62,13.52,13.61,1
20090301|2008-05-21 10:30,21,13.62,13.72,13.61,13.72,4
20090301|2008-05-21 11:00,21,13.72,13.73,13.59,13.6,0
20090301|2008-05-21 11:30,21,13.58,13.66,13.57,13.66,0
20090301|2008-05-21 12:00,21,13.66,13.68,13.65,13.65,0
20090301|2008-05-21 12:30,21,13.65,13.67,13.6,13.6,0
20090301|2008-05-21 13:00,21,13.61,13.61,13.58,13.58,0
20090301|2008-05-21 13:30,21,13.61,13.65,13.6,13.65,0
20090301|2008-05-21 14:00,21,13.65,13.66,13.65,13.66,0
20090301|2008-05-21 16:00,21,13.65,13.65,13.65,13.65,0
20090301|2008-05-22 02:00,22,13.67,13.67,13.67,13.67,0
20090301|2008-05-22 03:00,22,13.68,13.71,13.68,13.71,0
20090301|2008-05-22 03:30,22,13.67,13.7,13.67,13.7,0
20090301|2008-05-22 04:00,22,13.7,13.87,13.68,13.71,1
20090301|2008-05-22 04:30,22,13.69,13.74,13.65,13.74,0
20090301|2008-05-22 05:00,22,13.73,13.77,13.69,13.75,0
20090301|2008-05-22 05:30,22,13.77,13.78,13.72,13.73,0
20090301|2008-05-22 06:00,22,13.73,13.73,13.65,13.69,0
20090301|2008-05-22 06:30,22,13.69,13.79,13.69,13.76,1
20090301|2008-05-22 07:00,22,13.77,13.78,13.71,13.71,0
20090301|2008-05-22 07:30,22,13.74,13.74,13.58,13.6,0
20090301|2008-05-22 08:00,22,13.62,13.64,13.5,13.57,0
20090301|2008-05-22 08:30,22,13.56,13.59,13.54,13.56,1
20090301|2008-05-22 09:00,22,13.57,13.57,13.28,13.3,3
20090301|2008-05-22 09:30,22,13.29,13.35,13.23,13.34,1
20090301|2008-05-22 10:00,22,13.33,13.34,13.27,13.28,0
20090301|2008-05-22 10:30,22,13.29,13.29,13.25,13.27,0
20090301|2008-05-22 11:00,22,13.27,13.32,13.25,13.29,1
20090301|2008-05-22 11:30,22,13.27,13.35,13.27,13.35,0
20090301|2008-05-22 12:00,22,13.32,13.47,13.3,13.47,3
20090301|2008-05-22 12:30,22,13.43,13.45,13.35,13.35,1
20090301|2008-05-22 13:00,22,13.31,13.31,13.3,13.3,0
20090301|2008-05-22 13:30,22,13.28,13.28,13.26,13.26,0
20090301|2008-05-22 16:00,22,13.42,13.42,13.42,13.42,0
20090301|2008-05-23 01:30,23,13.26,13.28,13.26,13.28,0
20090301|2008-05-23 02:00,23,13.28,13.28,13.28,13.28,0
20090301|2008-05-23 02:30,23,13.3,13.38,13.3,13.38,0
20090301|2008-05-23 03:30,23,13.28,13.31,13.28,13.31,0
20090301|2008-05-23 04:00,23,13.29,13.29,13.27,13.28,0
20090301|2008-05-23 04:30,23,13.25,13.26,13.19,13.23,0
20090301|2008-05-23 05:00,23,13.23,13.23,13.2,13.23,0
20090301|2008-05-23 05:30,23,13.23,13.25,13.19,13.19,0
20090301|2008-05-23 06:00,23,13.19,13.21,13.17,13.17,0
20090301|2008-05-23 06:30,23,13.17,13.18,13.11,13.12,0
20090301|2008-05-23 07:00,23,13.11,13.18,13.1,13.15,0
20090301|2008-05-23 07:30,23,13.13,13.25,13.13,13.21,0
20090301|2008-05-23 08:00,23,13.19,13.25,13.15,13.23,0
20090301|2008-05-23 08:30,23,13.24,13.26,13.2,13.26,0
20090301|2008-05-23 09:00,23,13.26,13.26,13.23,13.23,0
20090301|2008-05-23 09:30,23,13.22,13.25,13.22,13.24,0
20090301|2008-05-23 10:00,23,13.22,13.22,13.14,13.15,0
20090301|2008-05-23 10:30,23,13.14,13.14,13.01,13.08,1
20090301|2008-05-23 11:00,23,13.05,13.1,13.04,13.1,1
20090301|2008-05-23 11:30,23,13.09,13.09,13.07,13.07,0
20090301|2008-05-23 12:00,23,13.04,13.11,13.03,13.11,1
20090301|2008-05-23 12:30,23,13.11,13.14,13.05,13.12,0
20090301|2008-05-23 13:00,23,13.11,13.14,13.11,13.14,0
20090301|2008-05-23 14:00,23,13.12,13.12,13.1,13.1,0
20090301|2008-05-23 16:00,23,13.11,13.11,13.11,13.11,0
20090301|2008-05-27 01:30,27,13.15,13.27,13.15,13.25,0
20090301|2008-05-27 02:00,27,13.25,13.25,13.2,13.2,0
20090301|2008-05-27 02:30,27,13.2,13.2,13.2,13.2,0
20090301|2008-05-27 03:00,27,13.25,13.25,13.14,13.15,0
20090301|2008-05-27 03:30,27,13.16,13.16,13.12,13.14,0
20090301|2008-05-27 04:00,27,13.15,13.16,13.11,13.11,0
20090301|2008-05-27 04:30,27,13.18,13.2,13.13,13.13,0
20090301|2008-05-27 05:00,27,13.11,13.11,13.11,13.11,0
20090301|2008-05-27 05:30,27,13.13,13.13,13.12,13.12,0
20090301|2008-05-27 06:00,27,13.13,13.14,13.12,13.12,0
20090301|2008-05-27 06:30,27,13.13,13.18,13.1,13.1,0
20090301|2008-05-27 07:00,27,13.1,13.12,13.01,13.01,0
20090301|2008-05-27 07:30,27,13.03,13.03,12.94,12.94,11
20090301|2008-05-27 08:00,27,12.95,12.95,12.88,12.89,10
20090301|2008-05-27 08:30,27,12.9,12.91,12.87,12.87,0
20090301|2008-05-27 09:00,27,12.89,12.9,12.86,12.86,0
20090301|2008-05-27 09:30,27,12.86,12.91,12.86,12.86,3
20090301|2008-05-27 10:00,27,12.87,12.89,12.81,12.86,7
20090301|2008-05-27 10:30,27,12.88,12.88,12.83,12.86,0
20090301|2008-05-27 11:00,27,12.86,12.87,12.84,12.86,0
20090301|2008-05-27 11:30,27,12.85,12.86,12.83,12.83,0
20090301|2008-05-27 12:00,27,12.83,12.86,12.83,12.83,1
20090301|2008-05-27 12:30,27,12.83,12.87,12.81,12.84,0
20090301|2008-05-27 13:00,27,12.84,12.85,12.81,12.81,0
20090301|2008-05-27 13:30,27,12.81,12.82,12.8,12.81,0
20090301|2008-05-27 14:00,27,12.8,12.8,12.8,12.8,0
20090301|2008-05-27 16:00,27,12.83,12.83,12.83,12.83,0
20090301|2008-05-28 01:30,28,12.8,12.85,12.8,12.85,0
20090301|2008-05-28 02:00,28,12.85,12.86,12.83,12.86,0
20090301|2008-05-28 02:30,28,12.86,12.86,12.8,12.8,0
20090301|2008-05-28 03:00,28,12.81,12.81,12.79,12.79,2
20090301|2008-05-28 03:30,28,12.78,12.78,12.74,12.74,3
20090301|2008-05-28 04:00,28,12.76,12.76,12.74,12.74,0
20090301|2008-05-28 04:30,28,12.74,12.78,12.73,12.78,0
20090301|2008-05-28 05:00,28,12.79,12.82,12.79,12.81,0
20090301|2008-05-28 05:30,28,12.78,12.85,12.78,12.85,0
20090301|2008-05-28 06:00,28,12.81,12.81,12.78,12.79,0
20090301|2008-05-28 06:30,28,12.78,12.78,12.75,12.75,0
20090301|2008-05-28 07:00,28,12.75,12.77,12.62,12.68,5
20090301|2008-05-28 07:30,28,12.68,12.68,12.6,12.61,8
20090301|2008-05-28 08:00,28,12.63,12.71,12.59,12.69,2
20090301|2008-05-28 08:30,28,12.69,12.72,12.65,12.66,1
20090301|2008-05-28 09:00,28,12.67,12.78,12.65,12.73,1
20090301|2008-05-28 09:30,28,12.72,12.73,12.68,12.7,0
20090301|2008-05-28 10:00,28,12.71,12.72,12.68,12.69,0
20090301|2008-05-28 10:30,28,12.7,12.76,12.68,12.76,1
20090301|2008-05-28 11:00,28,12.77,12.86,12.76,12.86,0
20090301|2008-05-28 11:30,28,12.83,12.83,12.77,12.8,0
20090301|2008-05-28 12:00,28,12.8,12.8,12.6,12.68,0
20090301|2008-05-28 12:30,28,12.68,12.71,12.68,12.68,0
20090301|2008-05-28 13:00,28,12.68,12.68,12.67,12.68,0
20090301|2008-05-28 13:30,28,12.68,12.68,12.68,12.68,0
20090301|2008-05-28 16:00,28,12.64,12.64,12.64,12.64,0
20090301|2008-05-29 01:30,29,12.67,12.67,12.64,12.64,0
20090301|2008-05-29 02:00,29,12.6,12.64,12.6,12.64,0
20090301|2008-05-29 03:00,29,12.64,12.65,12.64,12.65,0
20090301|2008-05-29 03:30,29,12.68,12.7,12.68,12.69,0
20090301|2008-05-29 04:00,29,12.73,12.74,12.72,12.73,0
20090301|2008-05-29 04:30,29,12.75,12.77,12.75,12.77,0
20090301|2008-05-29 05:00,29,12.77,12.78,12.75,12.78,0
20090301|2008-05-29 05:30,29,12.74,12.76,12.74,12.74,0
20090301|2008-05-29 06:00,29,12.72,12.76,12.72,12.76,0
20090301|2008-05-29 06:30,29,12.72,12.72,12.72,12.72,0
20090301|2008-05-29 07:00,29,12.74,12.79,12.69,12.78,0
20090301|2008-05-29 07:30,29,12.78,12.8,12.67,12.69,0
20090301|2008-05-29 08:00,29,12.69,12.69,12.61,12.66,0
20090301|2008-05-29 08:30,29,12.65,12.7,12.65,12.65,1
20090301|2008-05-29 09:00,29,12.64,12.72,12.64,12.7,0
20090301|2008-05-29 09:30,29,12.73,12.85,12.68,12.74,2
20090301|2008-05-29 10:00,29,12.74,12.79,12.71,12.74,0
20090301|2008-05-29 10:30,29,12.73,12.73,12.68,12.68,0
20090301|2008-05-29 11:00,29,12.7,12.7,12.69,12.7,0
20090301|2008-05-29 11:30,29,12.71,12.72,12.66,12.7,1
20090301|2008-05-29 12:00,29,12.67,12.72,12.62,12.72,2
20090301|2008-05-29 12:30,29,12.73,12.74,12.69,12.7,0
20090301|2008-05-29 13:00,29,12.7,12.73,12.7,12.73,0
20090301|2008-05-29 13:30,29,12.75,12.75,12.73,12.73,0
20090301|2008-05-29 14:00,29,12.69,12.69,12.69,12.69,0
20090301|2008-05-29 16:00,29,12.74,12.74,12.74,12.74,0
20090301|2008-05-30 01:30,30,12.65,12.69,12.65,12.67,0
20090301|2008-05-30 02:00,30,12.68,12.68,12.68,12.68,0
20090301|2008-05-30 02:30,30,12.67,12.67,12.63,12.63,0
20090301|2008-05-30 03:00,30,12.66,12.66,12.63,12.63,0
20090301|2008-05-30 03:30,30,12.65,12.65,12.63,12.63,0
20090301|2008-05-30 04:00,30,12.63,12.65,12.63,12.64,0
20090301|2008-05-30 04:30,30,12.64,12.65,12.63,12.63,0
20090301|2008-05-30 05:00,30,12.62,12.62,12.62,12.62,0
20090301|2008-05-30 05:30,30,12.68,12.7,12.68,12.7,0
20090301|2008-05-30 06:00,30,12.7,12.77,12.7,12.77,0
20090301|2008-05-30 06:30,30,12.78,12.79,12.72,12.72,0
20090301|2008-05-30 07:00,30,12.72,12.72,12.68,12.7,0
20090301|2008-05-30 07:30,30,12.72,12.74,12.7,12.74,0
20090301|2008-05-30 08:00,30,12.74,12.75,12.65,12.65,0
20090301|2008-05-30 08:30,30,12.68,12.68,12.64,12.64,0
20090301|2008-05-30 09:00,30,12.65,12.68,12.64,12.66,1
20090301|2008-05-30 09:30,30,12.66,12.68,12.66,12.67,0
20090301|2008-05-30 10:00,30,12.64,12.67,12.63,12.65,0
20090301|2008-05-30 10:30,30,12.64,12.66,12.63,12.65,0
20090301|2008-05-30 11:00,30,12.65,12.67,12.64,12.67,0
20090301|2008-05-30 11:30,30,12.66,12.72,12.66,12.69,0
20090301|2008-05-30 12:00,30,12.68,12.87,12.66,12.8,3
20090301|2008-05-30 12:30,30,12.85,12.85,12.7,12.72,0
20090301|2008-05-30 13:00,30,12.71,12.73,12.7,12.71,0
20090301|2008-05-30 13:30,30,12.71,12.74,12.69,12.73,0
20090301|2008-05-30 14:00,30,12.75,12.83,12.75,12.82,0
20090301|2008-05-30 16:30,30,12.82,12.82,12.82,12.82,0
20090301|2008-06-02 01:30,2,12.78,12.81,12.74,12.75,0
20090301|2008-06-02 02:00,2,12.75,12.75,12.75,12.75,0
20090301|2008-06-02 02:30,2,12.76,12.78,12.76,12.78,0
20090301|2008-06-02 03:00,2,12.77,12.77,12.76,12.76,0
20090301|2008-06-02 03:30,2,12.76,12.78,12.75,12.78,0
20090301|2008-06-02 04:00,2,12.75,12.77,12.75,12.75,0
20090301|2008-06-02 04:30,2,12.76,12.76,12.76,12.76,0
20090301|2008-06-02 05:00,2,12.76,12.77,12.76,12.77,0
20090301|2008-06-02 05:30,2,12.76,12.79,12.76,12.79,0
20090301|2008-06-02 06:00,2,12.8,12.8,12.78,12.8,0
20090301|2008-06-02 06:30,2,12.76,12.76,12.76,12.76,0
20090301|2008-06-02 07:00,2,12.76,12.76,12.71,12.75,0
20090301|2008-06-02 07:30,2,12.8,12.85,12.74,12.82,0
20090301|2008-06-02 08:00,2,12.82,12.85,12.77,12.83,1
20090301|2008-06-02 08:30,2,12.83,12.84,12.76,12.83,0
20090301|2008-06-02 09:00,2,12.83,12.84,12.8,12.83,0
20090301|2008-06-02 09:30,2,12.84,12.95,12.84,12.85,2
20090301|2008-06-02 10:00,2,12.88,13,12.88,13,3
20090301|2008-06-02 10:30,2,12.99,13.11,12.94,13.05,4
20090301|2008-06-02 11:00,2,13.05,13.12,13,13.01,2
20090301|2008-06-02 11:30,2,13.01,13.1,13.01,13.05,0
20090301|2008-06-02 12:00,2,13.05,13.09,13.04,13.09,0
20090301|2008-06-02 12:30,2,13.09,13.09,13.03,13.03,1
20090301|2008-06-02 13:00,2,13.02,13.03,13.02,13.03,0
20090301|2008-06-02 13:30,2,13.04,13.04,13,13,0
20090301|2008-06-02 14:00,2,12.98,13.01,12.96,12.99,0
20090301|2008-06-02 16:00,2,13.08,13.08,13.08,13.08,0
20090301|2008-06-03 01:30,3,13.01,13.08,13.01,13.08,0
20090301|2008-06-03 02:30,3,13.07,13.08,13.07,13.08,0
20090301|2008-06-03 03:30,3,13.02,13.02,13.02,13.02,0
20090301|2008-06-03 04:00,3,13.01,13.01,13.01,13.01,0
20090301|2008-06-03 04:30,3,12.98,12.98,12.95,12.98,0
20090301|2008-06-03 05:00,3,12.95,12.95,12.95,12.95,0
20090301|2008-06-03 05:30,3,12.95,12.95,12.93,12.93,0
20090301|2008-06-03 06:00,3,12.92,12.98,12.9,12.95,0
20090301|2008-06-03 06:30,3,12.96,12.96,12.9,12.9,0
20090301|2008-06-03 07:00,3,12.9,12.93,12.8,12.84,0
20090301|2008-06-03 07:30,3,12.84,12.85,12.76,12.84,0
20090301|2008-06-03 08:00,3,12.76,12.78,12.67,12.71,0
20090301|2008-06-03 08:30,3,12.7,12.74,12.69,12.71,0
20090301|2008-06-03 09:00,3,12.72,12.72,12.68,12.71,0
20090301|2008-06-03 09:30,3,12.71,12.73,12.69,12.72,0
20090301|2008-06-03 10:00,3,12.73,12.76,12.69,12.69,0
20090301|2008-06-03 10:30,3,12.7,12.74,12.69,12.74,0
20090301|2008-06-03 11:00,3,12.74,12.74,12.69,12.73,0
20090301|2008-06-03 11:30,3,12.7,12.77,12.7,12.73,0
20090301|2008-06-03 12:00,3,12.74,12.75,12.7,12.7,2
20090301|2008-06-03 12:30,3,12.69,12.74,12.65,12.65,2
20090301|2008-06-03 13:00,3,12.63,12.68,12.61,12.68,0
20090301|2008-06-03 13:30,3,12.69,12.69,12.63,12.64,0
20090301|2008-06-03 14:00,3,12.64,12.64,12.63,12.63,0
20090301|2008-06-03 16:00,3,12.69,12.69,12.69,12.69,0
20090301|2008-06-04 01:30,4,12.65,12.7,12.64,12.66,0
20090301|2008-06-04 02:00,4,12.66,12.66,12.66,12.66,0
20090301|2008-06-04 02:30,4,12.64,12.64,12.64,12.64,0
20090301|2008-06-04 03:30,4,12.65,12.65,12.63,12.63,0
20090301|2008-06-04 04:00,4,12.64,12.64,12.59,12.6,0
20090301|2008-06-04 04:30,4,12.61,12.62,12.59,12.59,0
20090301|2008-06-04 05:00,4,12.59,12.61,12.59,12.61,0
20090301|2008-06-04 05:30,4,12.58,12.58,12.53,12.53,2
20090301|2008-06-04 06:00,4,12.54,12.55,12.5,12.55,0
20090301|2008-06-04 06:30,4,12.55,12.55,12.5,12.5,2
20090301|2008-06-04 07:00,4,12.5,12.54,12.45,12.52,6
20090301|2008-06-04 07:30,4,12.52,12.52,12.43,12.48,3
20090301|2008-06-04 08:00,4,12.48,12.5,12.46,12.46,0
20090301|2008-06-04 08:30,4,12.48,12.51,12.46,12.5,0
20090301|2008-06-04 09:00,4,12.5,12.55,12.46,12.5,0
20090301|2008-06-04 09:30,4,12.52,12.6,12.5,12.6,0
20090301|2008-06-04 10:00,4,12.6,12.61,12.51,12.54,0
20090301|2008-06-04 10:30,4,12.54,12.6,12.54,12.6,0
20090301|2008-06-04 11:00,4,12.62,12.65,12.6,12.61,0
20090301|2008-06-04 11:30,4,12.61,12.65,12.59,12.64,0
20090301|2008-06-04 12:00,4,12.64,12.68,12.56,12.56,0
20090301|2008-06-04 12:30,4,12.59,12.59,12.51,12.53,0
20090301|2008-06-04 13:00,4,12.55,12.56,12.54,12.56,0
20090301|2008-06-04 13:30,4,12.54,12.56,12.52,12.52,0
20090301|2008-06-04 14:00,4,12.49,12.49,12.49,12.49,0
20090301|2008-06-04 16:30,4,12.59,12.59,12.59,12.59,0
20090301|2008-06-05 01:30,5,12.69,12.69,12.51,12.65,0
20090301|2008-06-05 02:00,5,12.57,12.58,12.57,12.58,0
20090301|2008-06-05 02:30,5,12.58,12.58,12.58,12.58,0
20090301|2008-06-05 03:30,5,12.56,12.56,12.55,12.55,0
20090301|2008-06-05 04:00,5,12.57,12.57,12.55,12.56,0
20090301|2008-06-05 04:30,5,12.55,12.55,12.54,12.55,0
20090301|2008-06-05 05:30,5,12.55,12.55,12.55,12.55,0
20090301|2008-06-05 06:00,5,12.54,12.54,12.53,12.53,0
20090301|2008-06-05 06:30,5,12.54,12.55,12.52,12.52,0
20090301|2008-06-05 07:00,5,12.52,12.54,12.42,12.42,1
20090301|2008-06-05 07:30,5,12.43,12.48,12.42,12.48,0
20090301|2008-06-05 08:00,5,12.46,12.48,12.43,12.45,0
20090301|2008-06-05 08:30,5,12.45,12.49,12.44,12.46,0
20090301|2008-06-05 09:00,5,12.48,12.57,12.47,12.57,0
20090301|2008-06-05 09:30,5,12.57,12.61,12.55,12.59,0
20090301|2008-06-05 10:00,5,12.59,12.6,12.55,12.55,0
20090301|2008-06-05 10:30,5,12.56,12.77,12.56,12.71,2
20090301|2008-06-05 11:00,5,12.71,12.76,12.69,12.72,0
20090301|2008-06-05 11:30,5,12.72,12.75,12.68,12.72,2
20090301|2008-06-05 12:00,5,12.73,12.73,12.47,12.47,1
20090301|2008-06-05 12:30,5,12.5,12.51,12.46,12.51,0
20090301|2008-06-05 13:00,5,12.49,12.62,12.47,12.61,0
20090301|2008-06-05 13:30,5,12.63,12.63,12.6,12.6,0
20090301|2008-06-05 14:00,5,12.57,12.57,12.57,12.57,0
20090301|2008-06-05 16:30,5,12.48,12.48,12.48,12.48,0
20090301|2008-06-06 01:30,6,12.57,12.58,12.57,12.57,0
20090301|2008-06-06 02:00,6,12.62,12.63,12.61,12.62,0
20090301|2008-06-06 02:30,6,12.66,12.66,12.66,12.66,0
20090301|2008-06-06 03:30,6,12.69,12.72,12.69,12.72,0
20090301|2008-06-06 04:00,6,12.72,12.74,12.71,12.72,0
20090301|2008-06-06 04:30,6,12.72,12.75,12.72,12.75,0
20090301|2008-06-06 05:00,6,12.75,12.75,12.71,12.74,1
20090301|2008-06-06 05:30,6,12.71,12.81,12.71,12.79,0
20090301|2008-06-06 06:00,6,12.78,12.81,12.78,12.79,0
20090301|2008-06-06 06:30,6,12.79,12.79,12.76,12.76,0
20090301|2008-06-06 07:00,6,12.76,12.76,12.7,12.75,1
20090301|2008-06-06 07:30,6,12.75,12.77,12.7,12.7,0
20090301|2008-06-06 08:00,6,12.71,12.8,12.64,12.79,0
20090301|2008-06-06 08:30,6,12.77,12.79,12.7,12.73,0
20090301|2008-06-06 09:00,6,12.75,12.75,12.66,12.66,1
20090301|2008-06-06 09:30,6,12.68,12.69,12.55,12.61,1
20090301|2008-06-06 10:00,6,12.6,12.63,12.57,12.63,0
20090301|2008-06-06 10:30,6,12.63,12.65,12.6,12.65,0
20090301|2008-06-06 11:00,6,12.65,12.74,12.65,12.73,0
20090301|2008-06-06 11:30,6,12.73,12.75,12.63,12.71,0
20090301|2008-06-06 12:00,6,12.72,12.78,12.61,12.63,1
20090301|2008-06-06 12:30,6,12.63,12.75,12.63,12.7,0
20090301|2008-06-06 13:00,6,12.68,12.7,12.67,12.7,0
20090301|2008-06-06 13:30,6,12.71,12.71,12.7,12.7,0
20090301|2008-06-06 14:00,6,12.79,12.79,12.75,12.79,0
20090301|2008-06-06 16:00,6,12.63,12.63,12.63,12.63,0
20090301|2008-06-09 01:30,9,12.75,12.78,12.72,12.72,0
20090301|2008-06-09 02:00,9,12.71,12.71,12.71,12.71,0
20090301|2008-06-09 03:00,9,12.67,12.67,12.66,12.66,0
20090301|2008-06-09 03:30,9,12.66,12.68,12.66,12.68,0
20090301|2008-06-09 04:00,9,12.71,12.71,12.71,12.71,0
20090301|2008-06-09 04:30,9,12.72,12.72,12.68,12.68,0
20090301|2008-06-09 05:00,9,12.67,12.67,12.67,12.67,0
20090301|2008-06-09 06:00,9,12.63,12.63,12.61,12.63,0
20090301|2008-06-09 06:30,9,12.63,12.66,12.63,12.65,0
20090301|2008-06-09 07:00,9,12.63,12.64,12.54,12.6,0
20090301|2008-06-09 07:30,9,12.58,12.65,12.56,12.62,0
20090301|2008-06-09 08:00,9,12.63,12.64,12.59,12.6,0
20090301|2008-06-09 08:30,9,12.57,12.68,12.57,12.65,1
20090301|2008-06-09 09:00,9,12.67,12.72,12.65,12.72,1
20090301|2008-06-09 09:30,9,12.74,12.88,12.74,12.84,0
20090301|2008-06-09 10:00,9,12.86,12.86,12.81,12.84,0
20090301|2008-06-09 10:30,9,12.83,12.84,12.81,12.81,0
20090301|2008-06-09 11:00,9,12.8,12.8,12.77,12.78,0
20090301|2008-06-09 11:30,9,12.77,12.79,12.72,12.73,1
20090301|2008-06-09 12:00,9,12.72,12.78,12.71,12.71,0
20090301|2008-06-09 12:30,9,12.7,12.78,12.7,12.75,0
20090301|2008-06-09 13:00,9,12.75,12.77,12.75,12.75,0
20090301|2008-06-09 13:30,9,12.76,12.76,12.7,12.73,0
20090301|2008-06-09 14:00,9,12.71,12.71,12.71,12.71,0
20090301|2008-06-09 16:00,9,12.73,12.73,12.73,12.73,0
20090301|2008-06-10 01:30,10,12.8,12.8,12.73,12.73,0
20090301|2008-06-10 02:00,10,12.7,12.7,12.68,12.68,0
20090301|2008-06-10 02:30,10,12.68,12.68,12.65,12.65,0
20090301|2008-06-10 03:00,10,12.65,12.65,12.62,12.62,0
20090301|2008-06-10 03:30,10,12.62,12.63,12.62,12.63,0
20090301|2008-06-10 04:00,10,12.62,12.64,12.62,12.64,0
20090301|2008-06-10 04:30,10,12.66,12.66,12.66,12.66,0
20090301|2008-06-10 05:00,10,12.67,12.69,12.67,12.68,0
20090301|2008-06-10 05:30,10,12.69,12.7,12.68,12.69,0
20090301|2008-06-10 06:00,10,12.68,12.69,12.68,12.68,0
20090301|2008-06-10 06:30,10,12.68,12.68,12.65,12.65,0
20090301|2008-06-10 07:00,10,12.65,12.71,12.65,12.7,0
20090301|2008-06-10 07:30,10,12.7,12.77,12.65,12.76,0
20090301|2008-06-10 08:00,10,12.76,12.79,12.7,12.76,2
20090301|2008-06-10 08:30,10,12.76,12.77,12.7,12.7,0
20090301|2008-06-10 09:00,10,12.75,12.76,12.72,12.75,0
20090301|2008-06-10 09:30,10,12.75,12.76,12.73,12.75,1
20090301|2008-06-10 10:00,10,12.75,12.79,12.74,12.79,1
20090301|2008-06-10 10:30,10,12.8,12.82,12.69,12.69,1
20090301|2008-06-10 11:00,10,12.69,12.76,12.69,12.76,0
20090301|2008-06-10 11:30,10,12.75,12.75,12.72,12.72,0
20090301|2008-06-10 12:00,10,12.75,12.8,12.72,12.8,0
20090301|2008-06-10 12:30,10,12.79,12.82,12.76,12.76,0
20090301|2008-06-10 13:00,10,12.75,12.75,12.75,12.75,0
20090301|2008-06-10 13:30,10,12.76,12.79,12.76,12.79,0
20090301|2008-06-10 14:00,10,12.77,12.83,12.75,12.8,0
20090301|2008-06-10 16:00,10,12.76,12.76,12.76,12.76,0
20090301|2008-06-11 01:30,11,12.77,12.77,12.76,12.77,0
20090301|2008-06-11 02:00,11,12.76,12.76,12.76,12.76,0
20090301|2008-06-11 02:30,11,12.76,12.77,12.76,12.76,0
20090301|2008-06-11 03:00,11,12.77,12.77,12.75,12.77,0
20090301|2008-06-11 03:30,11,12.75,12.86,12.75,12.83,0
20090301|2008-06-11 04:00,11,12.83,12.91,12.77,12.91,0
20090301|2008-06-11 04:30,11,12.9,12.92,12.87,12.87,0
20090301|2008-06-11 05:00,11,12.87,12.88,12.85,12.88,0
20090301|2008-06-11 05:30,11,12.88,12.91,12.87,12.9,0
20090301|2008-06-11 06:00,11,12.87,12.91,12.85,12.87,0
20090301|2008-06-11 06:30,11,12.87,12.9,12.84,12.89,0
20090301|2008-06-11 07:00,11,12.88,12.98,12.86,12.95,2
20090301|2008-06-11 07:30,11,12.96,12.97,12.86,12.9,0
20090301|2008-06-11 08:00,11,12.9,13.07,12.9,12.97,4
20090301|2008-06-11 08:30,11,12.97,13.07,12.95,13.04,2
20090301|2008-06-11 09:00,11,13.02,13.08,13,13.03,1
20090301|2008-06-11 09:30,11,13.04,13.09,13,13,0
20090301|2008-06-11 10:00,11,13.05,13.09,13.03,13.09,0
20090301|2008-06-11 10:30,11,13.09,13.11,13.07,13.08,0
20090301|2008-06-11 11:00,11,13.11,13.13,13.08,13.13,0
20090301|2008-06-11 11:30,11,13.12,13.13,13.07,13.1,0
20090301|2008-06-11 12:00,11,13.11,13.17,13.11,13.15,1
20090301|2008-06-11 12:30,11,13.15,13.15,13.12,13.15,0
20090301|2008-06-11 13:00,11,13.15,13.17,13.14,13.15,0
20090301|2008-06-11 13:30,11,13.16,13.17,13.13,13.13,0
20090301|2008-06-11 14:00,11,13.13,13.13,13.1,13.1,0
20090301|2008-06-11 16:30,11,13.15,13.15,13.15,13.15,0
20090301|2008-06-12 01:30,12,13.15,13.15,13.04,13.04,0
20090301|2008-06-12 02:00,12,13.07,13.09,13.02,13.05,0
20090301|2008-06-12 02:30,12,13.01,13.01,13.01,13.01,0
20090301|2008-06-12 03:00,12,13,13.04,12.99,13.02,0
20090301|2008-06-12 03:30,12,12.99,13.09,12.98,13.09,0
20090301|2008-06-12 04:00,12,13.11,13.13,13.07,13.07,0
20090301|2008-06-12 04:30,12,13.06,13.06,13.01,13.01,0
20090301|2008-06-12 05:00,12,13.04,13.04,13.04,13.04,0
20090301|2008-06-12 05:30,12,13.01,13.01,13.01,13.01,0
20090301|2008-06-12 06:00,12,13.02,13.02,12.97,12.97,0
20090301|2008-06-12 06:30,12,12.97,13.02,12.95,12.96,0
20090301|2008-06-12 07:00,12,12.99,13,12.83,12.89,0
20090301|2008-06-12 07:30,12,12.91,12.92,12.86,12.89,1
20090301|2008-06-12 08:00,12,12.89,12.9,12.86,12.89,0
20090301|2008-06-12 08:30,12,12.91,12.94,12.91,12.92,1
20090301|2008-06-12 09:00,12,12.91,13.03,12.91,13.02,0
20090301|2008-06-12 09:30,12,13.02,13.02,12.97,12.99,0
20090301|2008-06-12 10:00,12,13.01,13.01,12.94,12.98,0
20090301|2008-06-12 10:30,12,13,13.08,13,13.08,0
20090301|2008-06-12 11:00,12,13.07,13.07,13,13.05,0
20090301|2008-06-12 11:30,12,13.06,13.09,13.04,13.05,0
20090301|2008-06-12 12:00,12,13.08,13.08,13.03,13.08,0
20090301|2008-06-12 12:30,12,13.1,13.1,13.05,13.05,0
20090301|2008-06-12 13:00,12,13.04,13.06,13.04,13.04,0
20090301|2008-06-12 13:30,12,13.05,13.06,13.05,13.06,0
20090301|2008-06-12 14:00,12,13.06,13.06,13.06,13.06,0
20090301|2008-06-12 17:30,13,13.07,13.07,13.07,13.07,0
20090301|2008-06-13 01:30,13,13.06,13.09,13.06,13.09,0
20090301|2008-06-13 02:00,13,13.09,13.1,13.09,13.1,0
20090301|2008-06-13 02:30,13,13.08,13.08,13.05,13.07,0
20090301|2008-06-13 03:30,13,13.1,13.15,13.1,13.13,0
20090301|2008-06-13 04:00,13,13.15,13.24,13.14,13.22,0
20090301|2008-06-13 04:30,13,13.21,13.21,13.18,13.19,0
20090301|2008-06-13 05:00,13,13.2,13.2,13.17,13.17,0
20090301|2008-06-13 05:30,13,13.17,13.17,13.12,13.14,0
20090301|2008-06-13 06:00,13,13.12,13.14,13.11,13.14,0
20090301|2008-06-13 06:30,13,13.16,13.18,13.1,13.18,0
20090301|2008-06-13 07:00,13,13.21,13.31,13.17,13.24,2
20090301|2008-06-13 07:30,13,13.24,13.28,13.2,13.28,0
20090301|2008-06-13 08:00,13,13.28,13.32,13.27,13.31,0
20090301|2008-06-13 08:30,13,13.31,13.31,13.26,13.26,0
20090301|2008-06-13 09:00,13,13.25,13.26,13.18,13.23,0
20090301|2008-06-13 09:30,13,13.22,13.24,13.21,13.24,0
20090301|2008-06-13 10:00,13,13.24,13.27,13.23,13.25,0
20090301|2008-06-13 10:30,13,13.26,13.27,13.23,13.27,0
20090301|2008-06-13 11:00,13,13.3,13.35,13.26,13.28,3
20090301|2008-06-13 11:30,13,13.28,13.29,13.26,13.26,0
20090301|2008-06-13 12:00,13,13.27,13.39,13.27,13.36,2
20090301|2008-06-13 12:30,13,13.33,13.36,13.27,13.33,0
20090301|2008-06-13 13:00,13,13.3,13.33,13.3,13.3,0
20090301|2008-06-13 13:30,13,13.33,13.33,13.32,13.32,0
20090301|2008-06-13 14:00,13,13.34,13.34,13.34,13.34,0
20090301|2008-06-13 16:00,13,13.37,13.37,13.37,13.37,0
20090301|2008-06-16 01:30,16,13.39,13.41,13.33,13.41,0
20090301|2008-06-16 02:00,16,13.41,13.41,13.37,13.38,0
20090301|2008-06-16 02:30,16,13.38,13.43,13.38,13.42,0
20090301|2008-06-16 03:00,16,13.44,13.45,13.44,13.45,0
20090301|2008-06-16 03:30,16,13.45,13.5,13.45,13.5,0
20090301|2008-06-16 04:00,16,13.51,13.58,13.51,13.57,0
20090301|2008-06-16 04:30,16,13.56,13.56,13.49,13.51,0
20090301|2008-06-16 05:00,16,13.56,13.56,13.56,13.56,0
20090301|2008-06-16 05:30,16,13.57,13.59,13.55,13.55,0
20090301|2008-06-16 06:00,16,13.55,13.55,13.54,13.54,0
20090301|2008-06-16 06:30,16,13.54,13.54,13.51,13.53,0
20090301|2008-06-16 07:00,16,13.53,13.62,13.48,13.48,3
20090301|2008-06-16 07:30,16,13.51,13.64,13.51,13.62,3
20090301|2008-06-16 08:00,16,13.65,13.8,13.63,13.7,5
20090301|2008-06-16 08:30,16,13.69,13.72,13.65,13.65,0
20090301|2008-06-16 09:00,16,13.65,13.69,13.58,13.69,1
20090301|2008-06-16 09:30,16,13.69,13.72,13.66,13.71,3
20090301|2008-06-16 10:00,16,13.69,13.7,13.62,13.66,0
20090301|2008-06-16 10:30,16,13.67,13.74,13.67,13.7,0
20090301|2008-06-16 11:00,16,13.7,13.78,13.7,13.72,3
20090301|2008-06-16 11:30,16,13.76,13.81,13.73,13.73,7
20090301|2008-06-16 12:00,16,13.72,13.72,13.58,13.68,1
20090301|2008-06-16 12:30,16,13.68,13.68,13.57,13.61,0
20090301|2008-06-16 13:00,16,13.61,13.64,13.57,13.57,0
20090301|2008-06-16 13:30,16,13.6,13.69,13.58,13.69,0
20090301|2008-06-16 14:00,16,13.69,13.7,13.67,13.7,0
20090301|2008-06-16 16:00,16,13.67,13.67,13.67,13.67,0
20090301|2008-06-17 01:30,17,13.72,13.78,13.72,13.78,0
20090301|2008-06-17 02:00,17,13.75,13.75,13.7,13.7,0
20090301|2008-06-17 03:00,17,13.71,13.72,13.71,13.72,0
20090301|2008-06-17 03:30,17,13.69,13.72,13.64,13.64,0
20090301|2008-06-17 04:00,17,13.64,13.65,13.63,13.63,0
20090301|2008-06-17 04:30,17,13.65,13.65,13.58,13.58,0
20090301|2008-06-17 05:00,17,13.6,13.6,13.59,13.59,0
20090301|2008-06-17 05:30,17,13.59,13.6,13.51,13.51,0
20090301|2008-06-17 06:00,17,13.5,13.5,13.5,13.5,0
20090301|2008-06-17 06:30,17,13.61,13.81,13.61,13.75,3
20090301|2008-06-17 07:00,17,13.75,13.76,13.66,13.7,1
20090301|2008-06-17 07:30,17,13.68,13.69,13.57,13.58,0
20090301|2008-06-17 08:00,17,13.56,13.58,13.53,13.54,0
20090301|2008-06-17 08:30,17,13.53,13.59,13.52,13.57,0
20090301|2008-06-17 09:00,17,13.57,13.64,13.57,13.61,4
20090301|2008-06-17 09:30,17,13.61,13.67,13.57,13.66,0
20090301|2008-06-17 10:00,17,13.66,13.67,13.61,13.62,0
20090301|2008-06-17 10:30,17,13.64,13.64,13.56,13.6,0
20090301|2008-06-17 11:00,17,13.6,13.7,13.59,13.69,0
20090301|2008-06-17 11:30,17,13.69,13.72,13.65,13.72,3
20090301|2008-06-17 12:00,17,13.7,13.71,13.65,13.68,0
20090301|2008-06-17 12:30,17,13.67,13.69,13.67,13.68,0
20090301|2008-06-17 13:00,17,13.68,13.7,13.68,13.68,0
20090301|2008-06-17 13:30,17,13.69,13.7,13.69,13.7,0
20090301|2008-06-17 14:00,17,13.67,13.67,13.66,13.66,2
20090301|2008-06-17 15:30,17,13.67,13.67,13.67,13.67,0
20090301|2008-06-18 01:30,18,13.72,13.75,13.67,13.67,1
20090301|2008-06-18 02:00,18,13.69,13.69,13.67,13.68,0
20090301|2008-06-18 02:30,18,13.68,13.68,13.68,13.68,0
20090301|2008-06-18 03:00,18,13.71,13.71,13.71,13.71,0
20090301|2008-06-18 03:30,18,13.71,13.78,13.7,13.76,0
20090301|2008-06-18 04:00,18,13.78,13.81,13.76,13.8,0
20090301|2008-06-18 04:30,18,13.81,13.86,13.81,13.86,0
20090301|2008-06-18 05:00,18,13.84,13.84,13.84,13.84,0
20090301|2008-06-18 05:30,18,13.84,13.85,13.76,13.78,0
20090301|2008-06-18 06:00,18,13.76,13.76,13.75,13.75,0
20090301|2008-06-18 06:30,18,13.78,13.86,13.78,13.85,4
20090301|2008-06-18 07:00,18,13.85,14.02,13.84,14.01,12
20090301|2008-06-18 07:30,18,14.01,14.05,13.91,13.96,9
20090301|2008-06-18 08:00,18,13.97,14.06,13.97,14.03,0
20090301|2008-06-18 08:30,18,14.01,14.01,13.98,14,1
20090301|2008-06-18 09:00,18,14.01,14.05,14.01,14.03,1
20090301|2008-06-18 09:30,18,14.03,14.03,13.93,13.97,4
20090301|2008-06-18 10:00,18,13.99,14.01,13.92,13.92,2
20090301|2008-06-18 10:30,18,13.91,13.93,13.83,13.93,6
20090301|2008-06-18 11:00,18,13.94,14.01,13.92,13.93,0
20090301|2008-06-18 11:30,18,13.95,14.02,13.93,13.98,1
20090301|2008-06-18 12:00,18,13.98,14.01,13.94,13.99,0
20090301|2008-06-18 12:30,18,13.99,14,13.98,13.98,0
20090301|2008-06-18 13:00,18,13.97,14.01,13.97,13.99,0
20090301|2008-06-18 13:30,18,13.99,14.03,13.99,14.02,0
20090301|2008-06-18 14:00,18,14.04,14.05,14.04,14.04,0
20090301|2008-06-18 16:30,18,13.98,13.98,13.98,13.98,0
20090301|2008-06-19 01:30,19,14,14.03,13.99,14,0
20090301|2008-06-19 02:00,19,13.96,13.96,13.96,13.96,0
20090301|2008-06-19 02:30,19,13.93,13.98,13.93,13.93,0
20090301|2008-06-19 03:00,19,13.95,13.96,13.95,13.95,0
20090301|2008-06-19 03:30,19,13.94,14.01,13.92,14.01,0
20090301|2008-06-19 04:00,19,14,14.01,13.99,14.01,0
20090301|2008-06-19 04:30,19,14,14,14,14,0
20090301|2008-06-19 05:00,19,13.98,13.98,13.97,13.97,0
20090301|2008-06-19 05:30,19,13.97,14.02,13.97,14.02,0
20090301|2008-06-19 06:00,19,14,14.03,14,14.03,0
20090301|2008-06-19 06:30,19,14.03,14.04,14.01,14.03,0
20090301|2008-06-19 07:00,19,14.05,14.09,14,14.06,0
20090301|2008-06-19 07:30,19,14.06,14.14,14.03,14.11,0
20090301|2008-06-19 08:00,19,14.12,14.12,14.08,14.11,4
20090301|2008-06-19 08:30,19,14.11,14.11,13.91,13.91,6
20090301|2008-06-19 09:00,19,13.9,13.92,13.86,13.9,3
20090301|2008-06-19 09:30,19,13.89,13.95,13.86,13.95,0
20090301|2008-06-19 10:00,19,13.96,13.99,13.93,13.93,1
20090301|2008-06-19 10:30,19,13.94,13.97,13.88,13.97,0
20090301|2008-06-19 11:00,19,13.95,13.98,13.87,13.91,0
20090301|2008-06-19 11:30,19,13.91,14,13.91,13.93,7
20090301|2008-06-19 12:00,19,13.92,13.95,13.88,13.88,0
20090301|2008-06-19 12:30,19,13.87,13.92,13.86,13.89,0
20090301|2008-06-19 13:00,19,13.86,13.86,13.86,13.86,0
20090301|2008-06-19 13:30,19,13.87,13.87,13.85,13.85,0
20090301|2008-06-19 16:00,19,13.9,13.9,13.9,13.9,0
20090301|2008-06-20 01:30,20,13.8,13.85,13.8,13.83,0
20090301|2008-06-20 02:00,20,13.83,13.83,13.81,13.81,0
20090301|2008-06-20 02:30,20,13.83,13.85,13.82,13.85,1
20090301|2008-06-20 03:00,20,13.86,13.86,13.83,13.83,0
20090301|2008-06-20 03:30,20,13.8,13.96,13.8,13.96,0
20090301|2008-06-20 04:00,20,13.92,13.96,13.92,13.94,0
20090301|2008-06-20 04:30,20,13.94,14,13.94,14,0
20090301|2008-06-20 05:00,20,14.02,14.03,13.99,14,0
20090301|2008-06-20 05:30,20,14,14.08,14,14.07,0
20090301|2008-06-20 06:00,20,14.07,14.12,14.07,14.11,0
20090301|2008-06-20 06:30,20,14.11,14.14,14.08,14.12,0
20090301|2008-06-20 07:00,20,14.11,14.16,14.08,14.09,0
20090301|2008-06-20 07:30,20,14.08,14.22,14.08,14.21,4
20090301|2008-06-20 08:00,20,14.2,14.27,14.12,14.2,0
20090301|2008-06-20 08:30,20,14.2,14.2,14.11,14.17,0
20090301|2008-06-20 09:00,20,14.18,14.21,14.16,14.16,0
20090301|2008-06-20 09:30,20,14.16,14.25,14.15,14.24,1
20090301|2008-06-20 10:00,20,14.24,14.27,14.22,14.27,0
20090301|2008-06-20 10:30,20,14.26,14.3,14.21,14.26,2
20090301|2008-06-20 11:00,20,14.26,14.28,14.23,14.25,0
20090301|2008-06-20 11:30,20,14.24,14.26,14.23,14.25,0
20090301|2008-06-20 12:00,20,14.25,14.31,14.25,14.26,1
20090301|2008-06-20 12:30,20,14.25,14.3,14.2,14.25,1
20090301|2008-06-20 13:00,20,14.27,14.28,14.2,14.2,0
20090301|2008-06-20 13:30,20,14.21,14.24,14.2,14.2,0
20090301|2008-06-20 14:00,20,14.2,14.21,14.2,14.2,0
20090301|2008-06-20 16:00,20,14.26,14.26,14.26,14.26,0
20090301|2008-06-23 01:30,23,14.25,14.26,14.21,14.26,0
20090301|2008-06-23 02:00,23,14.26,14.29,14.26,14.29,0
20090301|2008-06-23 02:30,23,14.29,14.3,14.29,14.3,0
20090301|2008-06-23 03:00,23,14.31,14.34,14.31,14.32,0
20090301|2008-06-23 03:30,23,14.33,14.33,14.31,14.31,0
20090301|2008-06-23 04:00,23,14.31,14.34,14.31,14.34,0
20090301|2008-06-23 04:30,23,14.32,14.34,14.3,14.34,0
20090301|2008-06-23 05:00,23,14.34,14.36,14.33,14.35,1
20090301|2008-06-23 05:30,23,14.36,14.37,14.34,14.35,1
20090301|2008-06-23 06:00,23,14.37,14.4,14.37,14.4,0
20090301|2008-06-23 06:30,23,14.4,14.49,14.4,14.49,0
20090301|2008-06-23 07:00,23,14.49,14.5,14.32,14.38,1
20090301|2008-06-23 07:30,23,14.39,14.42,14.02,14.03,3
20090301|2008-06-23 08:00,23,14.05,14.08,13.97,14.08,2
20090301|2008-06-23 08:30,23,14.07,14.12,14.07,14.09,1
20090301|2008-06-23 09:00,23,14.1,14.12,14.02,14.05,0
20090301|2008-06-23 09:30,23,14.04,14.17,14.04,14.14,1
20090301|2008-06-23 10:00,23,14.14,14.17,14.09,14.16,0
20090301|2008-06-23 10:30,23,14.13,14.16,14.06,14.14,0
20090301|2008-06-23 11:00,23,14.14,14.21,14.12,14.15,0
20090301|2008-06-23 11:30,23,14.12,14.23,14.11,14.23,0
20090301|2008-06-23 12:00,23,14.24,14.27,14.15,14.15,4
20090301|2008-06-23 12:30,23,14.15,14.16,14.12,14.15,1
20090301|2008-06-23 13:00,23,14.16,14.16,14.12,14.12,0
20090301|2008-06-23 13:30,23,14.12,14.12,14.12,14.12,0
20090301|2008-06-23 14:00,23,14.08,14.1,14.08,14.1,0
20090301|2008-06-23 16:00,23,14.18,14.18,14.18,14.18,0
20090301|2008-06-24 01:30,24,14.17,14.19,14.16,14.16,0
20090301|2008-06-24 02:00,24,14.16,14.16,14.16,14.16,0
20090301|2008-06-24 02:30,24,14.18,14.2,14.18,14.18,0
20090301|2008-06-24 03:00,24,14.17,14.26,14.17,14.24,0
20090301|2008-06-24 03:30,24,14.2,14.23,14.2,14.23,0
20090301|2008-06-24 04:00,24,14.18,14.2,14.18,14.19,0
20090301|2008-06-24 04:30,24,14.19,14.21,14.19,14.21,0
20090301|2008-06-24 05:00,24,14.19,14.21,14.19,14.19,0
20090301|2008-06-24 05:30,24,14.19,14.19,14.17,14.18,0
20090301|2008-06-24 06:00,24,14.18,14.21,14.17,14.21,0
20090301|2008-06-24 06:30,24,14.21,14.29,14.2,14.29,0
20090301|2008-06-24 07:00,24,14.29,14.38,14.29,14.31,8
20090301|2008-06-24 07:30,24,14.33,14.38,14.28,14.38,1
20090301|2008-06-24 08:00,24,14.37,14.39,14.25,14.28,3
20090301|2008-06-24 08:30,24,14.29,14.34,14.27,14.29,0
20090301|2008-06-24 09:00,24,14.3,14.31,14.24,14.24,1
20090301|2008-06-24 09:30,24,14.26,14.26,14.23,14.24,0
20090301|2008-06-24 10:00,24,14.24,14.24,14.14,14.18,5
20090301|2008-06-24 10:30,24,14.16,14.16,14.02,14.04,5
20090301|2008-06-24 11:00,24,14.06,14.11,14.06,14.1,0
20090301|2008-06-24 11:30,24,14.11,14.13,14.06,14.13,0
20090301|2008-06-24 12:00,24,14.13,14.14,14.07,14.07,1
20090301|2008-06-24 12:30,24,14.07,14.08,14.03,14.05,0
20090301|2008-06-24 13:00,24,14.04,14.04,14.01,14.01,0
20090301|2008-06-24 14:00,24,14.04,14.04,14.04,14.04,0
20090301|2008-06-24 16:30,24,14.08,14.08,14.08,14.08,0
20090301|2008-06-25 01:30,25,14.06,14.07,14.05,14.07,0
20090301|2008-06-25 02:00,25,14.09,14.09,14.09,14.09,0
20090301|2008-06-25 02:30,25,14.09,14.09,14.09,14.09,0
20090301|2008-06-25 03:30,25,14.06,14.07,14.06,14.07,0
20090301|2008-06-25 04:30,25,14.02,14.02,13.93,13.95,0
20090301|2008-06-25 05:00,25,13.95,13.95,13.84,13.84,1
20090301|2008-06-25 05:30,25,13.84,13.89,13.84,13.88,0
20090301|2008-06-25 06:00,25,13.87,13.87,13.8,13.82,1
20090301|2008-06-25 06:30,25,13.85,13.86,13.83,13.85,0
20090301|2008-06-25 07:00,25,13.86,13.88,13.73,13.75,4
20090301|2008-06-25 07:30,25,13.75,13.85,13.75,13.85,0
20090301|2008-06-25 08:00,25,13.87,13.91,13.86,13.87,1
20090301|2008-06-25 08:30,25,13.85,13.88,13.81,13.88,0
20090301|2008-06-25 09:00,25,13.88,13.9,13.83,13.86,0
20090301|2008-06-25 09:30,25,13.86,13.87,13.8,13.83,0
20090301|2008-06-25 10:00,25,13.84,13.88,13.83,13.84,0
20090301|2008-06-25 10:30,25,13.84,13.88,13.8,13.88,0
20090301|2008-06-25 11:00,25,13.87,13.96,13.87,13.96,0
20090301|2008-06-25 11:30,25,13.97,14.05,13.97,14.05,2
20090301|2008-06-25 12:00,25,14.01,14.14,14.01,14.11,4
20090301|2008-06-25 12:30,25,14.11,14.2,14.11,14.18,1
20090301|2008-06-25 13:00,25,14.17,14.24,14.14,14.18,0
20090301|2008-06-25 13:30,25,14.22,14.24,14.21,14.21,0
20090301|2008-06-25 14:00,25,14.24,14.27,14.24,14.26,3
20090301|2008-06-25 16:00,25,14.1,14.1,14.1,14.1,0
20090301|2008-06-26 01:30,26,14.25,14.3,14.25,14.28,0
20090301|2008-06-26 02:00,26,14.3,14.3,14.17,14.17,0
20090301|2008-06-26 02:30,26,14.24,14.29,14.24,14.29,0
20090301|2008-06-26 03:30,26,14.18,14.18,14.18,14.18,0
20090301|2008-06-26 04:00,26,14.23,14.25,14.22,14.23,0
20090301|2008-06-26 04:30,26,14.24,14.24,14.24,14.24,0
20090301|2008-06-26 05:00,26,14.23,14.27,14.23,14.27,0
20090301|2008-06-26 05:30,26,14.25,14.26,14.24,14.26,0
20090301|2008-06-26 06:00,26,14.26,14.27,14.24,14.24,0
20090301|2008-06-26 06:30,26,14.23,14.24,14.2,14.23,1
20090301|2008-06-26 07:00,26,14.24,14.29,14.2,14.23,0
20090301|2008-06-26 07:30,26,14.24,14.29,14.18,14.29,10
20090301|2008-06-26 08:00,26,14.28,14.38,14.28,14.34,2
20090301|2008-06-26 08:30,26,14.33,14.35,14.28,14.3,0
20090301|2008-06-26 09:00,26,14.31,14.34,14.29,14.34,0
20090301|2008-06-26 09:30,26,14.34,14.41,14.34,14.4,2
20090301|2008-06-26 10:00,26,14.4,14.52,14.4,14.47,3
20090301|2008-06-26 10:30,26,14.47,14.49,14.33,14.33,1
20090301|2008-06-26 11:00,26,14.35,14.38,14.34,14.37,0
20090301|2008-06-26 11:30,26,14.37,14.4,14.35,14.35,0
20090301|2008-06-26 12:00,26,14.34,14.42,14.33,14.4,0
20090301|2008-06-26 12:30,26,14.4,14.43,14.39,14.39,0
20090301|2008-06-26 13:00,26,14.4,14.43,14.38,14.43,0
20090301|2008-06-26 13:30,26,14.42,14.46,14.39,14.46,0
20090301|2008-06-26 14:00,26,14.44,14.48,14.44,14.46,0
20090301|2008-06-26 16:00,26,14.4,14.4,14.4,14.4,0
20090301|2008-06-27 01:30,27,14.4,14.52,14.4,14.52,0
20090301|2008-06-27 02:00,27,14.49,14.54,14.49,14.52,0
20090301|2008-06-27 02:30,27,14.5,14.5,14.5,14.5,0
20090301|2008-06-27 03:00,27,14.5,14.6,14.49,14.6,1
20090301|2008-06-27 03:30,27,14.59,14.59,14.58,14.58,0
20090301|2008-06-27 04:00,27,14.59,14.61,14.58,14.61,0
20090301|2008-06-27 04:30,27,14.61,14.68,14.61,14.64,2
20090301|2008-06-27 05:00,27,14.66,14.67,14.63,14.65,0
20090301|2008-06-27 05:30,27,14.63,14.64,14.59,14.6,0
20090301|2008-06-27 06:00,27,14.6,14.66,14.59,14.66,0
20090301|2008-06-27 06:30,27,14.65,14.7,14.61,14.66,0
20090301|2008-06-27 07:00,27,14.67,14.67,14.58,14.64,3
20090301|2008-06-27 07:30,27,14.64,14.65,14.51,14.56,5
20090301|2008-06-27 08:00,27,14.56,14.56,14.46,14.53,2
20090301|2008-06-27 08:30,27,14.53,14.57,14.48,14.5,0
20090301|2008-06-27 09:00,27,14.49,14.51,14.44,14.46,2
20090301|2008-06-27 09:30,27,14.47,14.52,14.37,14.48,5
20090301|2008-06-27 10:00,27,14.47,14.47,14.37,14.39,1
20090301|2008-06-27 10:30,27,14.4,14.41,14.34,14.38,1
20090301|2008-06-27 11:00,27,14.4,14.4,14.32,14.34,1
20090301|2008-06-27 11:30,27,14.37,14.41,14.35,14.38,0
20090301|2008-06-27 12:00,27,14.36,14.42,14.3,14.42,0
20090301|2008-06-27 12:30,27,14.43,14.46,14.41,14.43,2
20090301|2008-06-27 13:00,27,14.4,14.43,14.38,14.4,0
20090301|2008-06-27 13:30,27,14.39,14.39,14.33,14.34,0
20090301|2008-06-27 16:00,27,14.37,14.37,14.37,14.37,0
20090301|2008-06-30 01:30,30,14.19,14.45,14.19,14.45,0
20090301|2008-06-30 02:00,30,14.45,14.45,14.44,14.44,0
20090301|2008-06-30 02:30,30,14.46,14.46,14.46,14.46,0
20090301|2008-06-30 03:00,30,14.5,14.53,14.5,14.53,0
20090301|2008-06-30 03:30,30,14.52,14.53,14.52,14.53,0
20090301|2008-06-30 04:00,30,14.53,14.54,14.5,14.5,0
20090301|2008-06-30 04:30,30,14.49,14.55,14.49,14.55,0
20090301|2008-06-30 05:00,30,14.56,14.56,14.49,14.51,0
20090301|2008-06-30 05:30,30,14.48,14.53,14.46,14.46,0
20090301|2008-06-30 06:00,30,14.47,14.53,14.47,14.52,0
20090301|2008-06-30 06:30,30,14.51,14.57,14.5,14.57,0
20090301|2008-06-30 07:00,30,14.58,14.65,14.56,14.57,1
20090301|2008-06-30 07:30,30,14.58,14.58,14.5,14.52,0
20090301|2008-06-30 08:00,30,14.5,14.51,14.45,14.51,0
20090301|2008-06-30 08:30,30,14.5,14.57,14.49,14.52,0
20090301|2008-06-30 09:00,30,14.53,14.56,14.47,14.47,1
20090301|2008-06-30 09:30,30,14.47,14.54,14.46,14.49,0
20090301|2008-06-30 10:00,30,14.47,14.47,14.32,14.34,2
20090301|2008-06-30 10:30,30,14.34,14.34,14.17,14.21,2
20090301|2008-06-30 11:00,30,14.23,14.48,14.23,14.48,1
20090301|2008-06-30 11:30,30,14.48,14.65,14.44,14.54,3
20090301|2008-06-30 12:00,30,14.54,14.7,14.5,14.7,4
20090301|2008-06-30 12:30,30,14.7,14.7,14.6,14.65,3
20090301|2008-06-30 13:00,30,14.64,14.64,14.54,14.63,0
20090301|2008-06-30 13:30,30,14.63,14.63,14.58,14.58,0
20090301|2008-06-30 14:00,30,14.63,14.63,14.62,14.62,0
20090301|2008-06-30 16:00,30,14.62,14.62,14.62,14.62,0
20090301|2008-07-01 01:30,1,14.62,14.68,14.62,14.65,0
20090301|2008-07-01 02:30,1,14.64,14.66,14.64,14.66,0
20090301|2008-07-01 03:00,1,14.64,14.84,14.64,14.83,5
20090301|2008-07-01 03:30,1,14.82,14.89,14.76,14.89,1
20090301|2008-07-01 04:00,1,14.87,14.91,14.85,14.86,2
20090301|2008-07-01 04:30,1,14.91,14.92,14.88,14.92,0
20090301|2008-07-01 05:00,1,14.92,14.93,14.87,14.93,1
20090301|2008-07-01 05:30,1,14.91,14.92,14.9,14.91,0
20090301|2008-07-01 06:00,1,14.9,14.91,14.85,14.87,0
20090301|2008-07-01 06:30,1,14.85,14.91,14.84,14.89,0
20090301|2008-07-01 07:00,1,14.85,15.06,14.84,14.99,20
20090301|2008-07-01 07:30,1,14.98,15.02,14.96,14.98,2
20090301|2008-07-01 08:00,1,14.98,15.1,14.96,15.05,10
20090301|2008-07-01 08:30,1,15.05,15.07,15.02,15.03,1
20090301|2008-07-01 09:00,1,15.03,15.07,15.03,15.06,1
20090301|2008-07-01 09:30,1,15.05,15.07,15.01,15.05,1
20090301|2008-07-01 10:00,1,15.06,15.21,15.05,15.18,10
20090301|2008-07-01 10:30,1,15.19,15.2,15.1,15.1,3
20090301|2008-07-01 11:00,1,15.1,15.14,15.04,15.06,1
20090301|2008-07-01 11:30,1,15.06,15.09,15.04,15.08,0
20090301|2008-07-01 12:00,1,15.09,15.15,15.09,15.13,4
20090301|2008-07-01 12:30,1,15.13,15.13,15.05,15.06,1
20090301|2008-07-01 13:00,1,15.05,15.05,14.95,15.01,0
20090301|2008-07-01 13:30,1,15.02,15.05,15.02,15.05,0
20090301|2008-07-01 14:00,1,15.07,15.1,15.07,15.1,0
20090301|2008-07-01 16:30,1,15.12,15.12,15.12,15.12,0
20090301|2008-07-02 01:30,2,15.1,15.1,15.06,15.06,0
20090301|2008-07-02 02:00,2,15.07,15.07,15.07,15.07,0
20090301|2008-07-02 02:30,2,15.07,15.07,15.07,15.07,0
20090301|2008-07-02 03:00,2,15.04,15.08,15.04,15.08,0
20090301|2008-07-02 03:30,2,15.08,15.1,15.06,15.09,1
20090301|2008-07-02 04:00,2,15.07,15.07,15.02,15.06,0
20090301|2008-07-02 04:30,2,15.02,15.04,15.02,15.03,0
20090301|2008-07-02 05:00,2,15.03,15.03,14.98,15.02,1
20090301|2008-07-02 05:30,2,15.02,15.05,15.02,15.04,0
20090301|2008-07-02 06:00,2,15.03,15.03,15.02,15.03,0
20090301|2008-07-02 06:30,2,15.04,15.1,15.03,15.1,0
20090301|2008-07-02 07:00,2,15.1,15.18,14.97,14.97,1
20090301|2008-07-02 07:30,2,14.96,15.04,14.96,15.01,0
20090301|2008-07-02 08:00,2,15.02,15.03,14.99,14.99,0
20090301|2008-07-02 08:30,2,15.01,15.09,15.01,15.08,0
20090301|2008-07-02 09:00,2,15.07,15.1,15.06,15.1,0
20090301|2008-07-02 09:30,2,15.1,15.14,15.05,15.06,1
20090301|2008-07-02 10:00,2,15.07,15.28,15.07,15.27,9
20090301|2008-07-02 10:30,2,15.25,15.26,15.12,15.21,3
20090301|2008-07-02 11:00,2,15.22,15.23,15.2,15.2,2
20090301|2008-07-02 11:30,2,15.2,15.22,15.14,15.2,0
20090301|2008-07-02 12:00,2,15.18,15.3,15.14,15.29,6
20090301|2008-07-02 12:30,2,15.29,15.35,15.28,15.35,8
20090301|2008-07-02 13:00,2,15.35,15.4,15.32,15.37,0
20090301|2008-07-02 13:30,2,15.39,15.4,15.35,15.37,1
20090301|2008-07-02 14:00,2,15.38,15.39,15.34,15.37,1
20090301|2008-07-02 16:30,2,15.29,15.29,15.29,15.29,0
20090301|2008-07-03 01:30,3,15.4,15.4,15.35,15.38,0
20090301|2008-07-03 02:00,3,15.37,15.42,15.35,15.42,1
20090301|2008-07-03 02:30,3,15.42,15.48,15.42,15.47,2
20090301|2008-07-03 03:00,3,15.49,15.56,15.48,15.56,2
20090301|2008-07-03 03:30,3,15.56,15.56,15.54,15.54,0
20090301|2008-07-03 04:00,3,15.54,15.55,15.5,15.55,0
20090301|2008-07-03 04:30,3,15.54,15.59,15.54,15.59,0
20090301|2008-07-03 05:00,3,15.59,15.65,15.58,15.58,3
20090301|2008-07-03 05:30,3,15.59,15.6,15.54,15.55,0
20090301|2008-07-03 06:00,3,15.56,15.57,15.52,15.55,0
20090301|2008-07-03 06:30,3,15.54,15.55,15.43,15.43,0
20090301|2008-07-03 07:00,3,15.44,15.48,15.28,15.34,1
20090301|2008-07-03 07:30,3,15.33,15.45,15.26,15.43,4
20090301|2008-07-03 08:00,3,15.45,15.46,15.38,15.41,1
20090301|2008-07-03 08:30,3,15.42,15.43,15.36,15.39,1
20090301|2008-07-03 09:00,3,15.39,15.39,15.28,15.3,0
20090301|2008-07-03 09:30,3,15.3,15.33,15.25,15.33,1
20090301|2008-07-03 10:00,3,15.33,15.33,15.24,15.25,1
20090301|2008-07-03 10:30,3,15.28,15.3,15.26,15.29,0
20090301|2008-07-03 11:00,3,15.29,15.34,15.27,15.28,0
20090301|2008-07-03 11:30,3,15.32,15.35,15.31,15.32,0
20090301|2008-07-03 12:00,3,15.32,15.34,15.3,15.31,0
20090301|2008-07-03 12:30,3,15.32,15.33,15.3,15.3,0
20090301|2008-07-03 13:00,3,15.3,15.31,15.29,15.31,0
20090301|2008-07-03 13:30,3,15.31,15.31,15.3,15.31,0
20090301|2008-07-03 14:00,3,15.31,15.31,15.3,15.3,0
20090301|2008-07-03 15:00,3,15.33,15.33,15.33,15.33,0
20090301|2008-07-07 01:30,7,15.25,15.25,15.2,15.25,0
20090301|2008-07-07 02:00,7,15.23,15.23,15.22,15.22,0
20090301|2008-07-07 02:30,7,15.25,15.27,15.23,15.23,0
20090301|2008-07-07 03:00,7,15.22,15.25,15.22,15.22,0
20090301|2008-07-07 03:30,7,15.26,15.26,15.23,15.23,0
20090301|2008-07-07 04:00,7,15.23,15.26,15.23,15.26,0
20090301|2008-07-07 04:30,7,15.25,15.26,15.23,15.26,0
20090301|2008-07-07 05:00,7,15.25,15.25,15.22,15.23,0
20090301|2008-07-07 05:30,7,15.24,15.24,15.23,15.24,0
20090301|2008-07-07 06:00,7,15.24,15.24,15.19,15.2,0
20090301|2008-07-07 06:30,7,15.2,15.26,15.15,15.26,1
20090301|2008-07-07 07:00,7,15.24,15.3,15.18,15.19,0
20090301|2008-07-07 07:30,7,15.17,15.2,15.12,15.16,0
20090301|2008-07-07 08:00,7,15.16,15.19,15,15,2
20090301|2008-07-07 08:30,7,15.01,15.01,14.93,14.96,3
20090301|2008-07-07 09:00,7,14.95,15.06,14.95,15.03,1
20090301|2008-07-07 09:30,7,15.05,15.07,15,15,1
20090301|2008-07-07 10:00,7,15.01,15.03,15.01,15.01,0
20090301|2008-07-07 10:30,7,15.01,15.01,14.74,14.82,9
20090301|2008-07-07 11:00,7,14.8,14.92,14.8,14.89,2
20090301|2008-07-07 11:30,7,14.89,14.92,14.86,14.9,0
20090301|2008-07-07 12:00,7,14.9,14.93,14.87,14.92,0
20090301|2008-07-07 12:30,7,14.93,14.98,14.92,14.98,0
20090301|2008-07-07 13:00,7,14.98,15,14.94,14.94,0
20090301|2008-07-07 13:30,7,14.94,14.98,14.94,14.97,0
20090301|2008-07-07 14:00,7,14.96,14.97,14.94,14.94,0
20090301|2008-07-07 16:00,7,14.91,14.91,14.91,14.91,0
20090301|2008-07-08 01:30,8,14.94,14.97,14.94,14.97,0
20090301|2008-07-08 02:00,8,14.95,14.95,14.94,14.94,0
20090301|2008-07-08 02:30,8,14.92,14.92,14.92,14.92,0
20090301|2008-07-08 03:00,8,14.94,15,14.94,15,0
20090301|2008-07-08 04:00,8,14.92,15.01,14.9,15,0
20090301|2008-07-08 04:30,8,15.03,15.06,15.01,15.06,0
20090301|2008-07-08 05:00,8,15.01,15.01,14.97,14.97,0
20090301|2008-07-08 05:30,8,14.95,14.95,14.89,14.89,0
20090301|2008-07-08 06:00,8,14.87,14.87,14.85,14.85,3
20090301|2008-07-08 06:30,8,14.88,14.88,14.8,14.86,0
20090301|2008-07-08 07:00,8,14.86,14.86,14.69,14.71,4
20090301|2008-07-08 07:30,8,14.71,14.81,14.65,14.81,2
20090301|2008-07-08 08:00,8,14.82,14.92,14.73,14.77,9
20090301|2008-07-08 08:30,8,14.77,14.78,14.74,14.77,1
20090301|2008-07-08 09:00,8,14.78,14.91,14.78,14.85,0
20090301|2008-07-08 09:30,8,14.84,14.84,14.79,14.79,2
20090301|2008-07-08 10:00,8,14.8,14.8,14.71,14.78,0
20090301|2008-07-08 10:30,8,14.79,14.81,14.75,14.79,0
20090301|2008-07-08 11:00,8,14.8,14.88,14.8,14.88,2
20090301|2008-07-08 11:30,8,14.88,15.14,14.88,15.14,6
20090301|2008-07-08 12:00,8,15.15,15.23,15.08,15.18,2
20090301|2008-07-08 12:30,8,15.18,15.26,15.17,15.21,1
20090301|2008-07-08 13:00,8,15.21,15.22,15.19,15.22,0
20090301|2008-07-08 13:30,8,15.22,15.22,15.2,15.22,0
20090301|2008-07-08 14:00,8,15.23,15.23,15.21,15.23,0
20090301|2008-07-08 16:00,8,15.18,15.18,15.18,15.18,0
20090301|2008-07-09 01:30,9,15.23,15.32,15.23,15.3,1
20090301|2008-07-09 02:00,9,15.33,15.33,15.26,15.29,0
20090301|2008-07-09 02:30,9,15.32,15.35,15.32,15.35,0
20090301|2008-07-09 03:00,9,15.35,15.39,15.29,15.39,1
20090301|2008-07-09 03:30,9,15.4,15.46,15.35,15.36,0
20090301|2008-07-09 04:00,9,15.37,15.37,15.33,15.35,0
20090301|2008-07-09 04:30,9,15.35,15.35,15.3,15.3,0
20090301|2008-07-09 05:00,9,15.31,15.35,15.31,15.35,0
20090301|2008-07-09 05:30,9,15.33,15.33,15.3,15.32,0
20090301|2008-07-09 06:00,9,15.31,15.39,15.31,15.35,0
20090301|2008-07-09 06:30,9,15.36,15.37,15.28,15.28,0
20090301|2008-07-09 07:00,9,15.29,15.32,15.2,15.28,0
20090301|2008-07-09 07:30,9,15.28,15.46,15.28,15.42,4
20090301|2008-07-09 08:00,9,15.41,15.48,15.31,15.37,2
20090301|2008-07-09 08:30,9,15.39,15.43,15.36,15.43,0
20090301|2008-07-09 09:00,9,15.43,15.44,15.36,15.36,0
20090301|2008-07-09 09:30,9,15.34,15.4,15.3,15.36,1
20090301|2008-07-09 10:00,9,15.36,15.37,15.27,15.28,2
20090301|2008-07-09 10:30,9,15.26,15.29,15.25,15.26,1
20090301|2008-07-09 11:00,9,15.26,15.32,15.25,15.29,0
20090301|2008-07-09 11:30,9,15.31,15.34,15.31,15.33,0
20090301|2008-07-09 12:00,9,15.35,15.36,15.3,15.31,1
20090301|2008-07-09 12:30,9,15.31,15.34,15.22,15.23,2
20090301|2008-07-09 13:00,9,15.21,15.21,15.05,15.15,9
20090301|2008-07-09 13:30,9,15.13,15.22,15.12,15.16,0
20090301|2008-07-09 14:00,9,15.18,15.19,15.12,15.19,0
20090301|2008-07-09 16:00,9,15.31,15.31,15.31,15.31,0
20090301|2008-07-10 01:30,10,15.25,15.25,15.15,15.19,0
20090301|2008-07-10 02:00,10,15.19,15.22,15.19,15.22,0
20090301|2008-07-10 02:30,10,15.23,15.23,15.13,15.13,0
20090301|2008-07-10 03:00,10,15.14,15.17,15.12,15.12,0
20090301|2008-07-10 03:30,10,15.13,15.14,15.09,15.11,0
20090301|2008-07-10 04:00,10,15.12,15.12,15.08,15.1,0
20090301|2008-07-10 04:30,10,15.11,15.12,15.11,15.12,0
20090301|2008-07-10 05:00,10,15.13,15.14,15.12,15.13,0
20090301|2008-07-10 05:30,10,15.17,15.22,15.16,15.17,0
20090301|2008-07-10 06:00,10,15.16,15.19,15.15,15.17,0
20090301|2008-07-10 06:30,10,15.19,15.19,15.08,15.1,1
20090301|2008-07-10 07:00,10,15.1,15.2,15.09,15.18,0
20090301|2008-07-10 07:30,10,15.19,15.25,15.14,15.15,0
20090301|2008-07-10 08:00,10,15.14,15.43,15.14,15.39,8
20090301|2008-07-10 08:30,10,15.38,15.38,15.29,15.3,1
20090301|2008-07-10 09:00,10,15.3,15.35,15.27,15.35,1
20090301|2008-07-10 09:30,10,15.36,15.36,15.31,15.31,1
20090301|2008-07-10 10:00,10,15.29,15.3,15.12,15.12,6
20090301|2008-07-10 10:30,10,15.13,15.21,15.13,15.16,1
20090301|2008-07-10 11:00,10,15.15,15.17,15.11,15.11,2
20090301|2008-07-10 11:30,10,15.11,15.12,15.05,15.08,0
20090301|2008-07-10 12:00,10,15.07,15.13,14.95,15.1,5
20090301|2008-07-10 12:30,10,15.11,15.13,15.07,15.12,1
20090301|2008-07-10 13:00,10,15.12,15.25,15.09,15.25,0
20090301|2008-07-10 13:30,10,15.25,15.25,15.18,15.25,0
20090301|2008-07-10 14:00,10,15.25,15.25,15.24,15.24,0
20090301|2008-07-10 16:00,10,15.08,15.08,15.08,15.08,0
20090301|2008-07-11 01:30,11,15.4,15.4,15.24,15.24,0
20090301|2008-07-11 02:00,11,15.29,15.29,15.25,15.25,0
20090301|2008-07-11 03:00,11,15.34,15.38,15.34,15.37,0
20090301|2008-07-11 03:30,11,15.37,15.38,15.28,15.28,0
20090301|2008-07-11 04:00,11,15.28,15.29,15.28,15.29,0
20090301|2008-07-11 04:30,11,15.31,15.31,15.3,15.3,0
20090301|2008-07-11 05:00,11,15.31,15.35,15.31,15.31,0
20090301|2008-07-11 05:30,11,15.28,15.34,15.27,15.34,0
20090301|2008-07-11 06:00,11,15.31,15.34,15.31,15.34,0
20090301|2008-07-11 06:30,11,15.33,15.35,15.33,15.34,0
20090301|2008-07-11 07:00,11,15.33,15.37,15.25,15.34,1
20090301|2008-07-11 07:30,11,15.32,15.33,15.27,15.33,0
20090301|2008-07-11 08:00,11,15.34,15.5,15.34,15.49,10
20090301|2008-07-11 08:30,11,15.49,15.59,15.47,15.53,17
20090301|2008-07-11 09:00,11,15.54,15.54,15.4,15.43,7
20090301|2008-07-11 09:30,11,15.43,15.44,15.34,15.35,1
20090301|2008-07-11 10:00,11,15.36,15.39,15.35,15.39,1
20090301|2008-07-11 10:30,11,15.4,15.4,15.28,15.37,3
20090301|2008-07-11 11:00,11,15.37,15.39,15.33,15.35,0
20090301|2008-07-11 11:30,11,15.37,15.45,15.37,15.45,0
20090301|2008-07-11 12:00,11,15.46,15.54,15.46,15.54,3
20090301|2008-07-11 12:30,11,15.53,15.54,15.49,15.5,3
20090301|2008-07-11 13:00,11,15.51,15.54,15.5,15.54,0
20090301|2008-07-11 13:30,11,15.54,15.55,15.52,15.53,0
20090301|2008-07-11 14:00,11,15.52,15.52,15.51,15.52,0
20090301|2008-07-11 16:00,11,15.53,15.53,15.53,15.53,0
20090301|2008-07-14 01:30,14,15.46,15.52,15.46,15.52,0
20090301|2008-07-14 02:00,14,15.51,15.52,15.51,15.52,0
20090301|2008-07-14 02:30,14,15.53,15.53,15.5,15.5,0
20090301|2008-07-14 03:00,14,15.45,15.45,15.28,15.3,0
20090301|2008-07-14 03:30,14,15.33,15.33,15.26,15.26,0
20090301|2008-07-14 04:00,14,15.27,15.28,15.25,15.27,0
20090301|2008-07-14 04:30,14,15.26,15.35,15.26,15.34,0
20090301|2008-07-14 05:00,14,15.34,15.34,15.31,15.34,0
20090301|2008-07-14 05:30,14,15.31,15.32,15.31,15.32,0
20090301|2008-07-14 06:00,14,15.34,15.39,15.34,15.39,0
20090301|2008-07-14 06:30,14,15.4,15.5,15.38,15.48,2
20090301|2008-07-14 07:00,14,15.46,15.46,15.4,15.41,3
20090301|2008-07-14 07:30,14,15.4,15.57,15.4,15.57,3
20090301|2008-07-14 08:00,14,15.57,15.63,15.53,15.59,5
20090301|2008-07-14 08:30,14,15.59,15.59,15.45,15.53,0
20090301|2008-07-14 09:00,14,15.51,15.52,15.41,15.52,0
20090301|2008-07-14 09:30,14,15.5,15.5,15.35,15.36,0
20090301|2008-07-14 10:00,14,15.36,15.38,15.01,15.1,18
20090301|2008-07-14 10:30,14,15.09,15.2,15.06,15.13,3
20090301|2008-07-14 11:00,14,15.15,15.23,15.15,15.21,0
20090301|2008-07-14 11:30,14,15.2,15.24,15.17,15.2,0
20090301|2008-07-14 12:00,14,15.19,15.27,15.13,15.25,1
20090301|2008-07-14 12:30,14,15.24,15.32,15.21,15.31,4
20090301|2008-07-14 13:00,14,15.31,15.31,15.21,15.22,0
20090301|2008-07-14 13:30,14,15.24,15.24,15.24,15.24,0
20090301|2008-07-14 14:00,14,15.21,15.21,15.2,15.2,0
20090301|2008-07-14 16:00,14,15.25,15.25,15.25,15.25,0
20090301|2008-07-15 01:30,15,15.2,15.25,15.2,15.25,0
20090301|2008-07-15 02:00,15,15.25,15.27,15.25,15.27,0
20090301|2008-07-15 02:30,15,15.29,15.36,15.29,15.36,0
20090301|2008-07-15 03:00,15,15.31,15.31,15.31,15.31,0
20090301|2008-07-15 03:30,15,15.37,15.4,15.37,15.4,0
20090301|2008-07-15 04:00,15,15.37,15.42,15.37,15.42,0
20090301|2008-07-15 04:30,15,15.44,15.48,15.43,15.46,0
20090301|2008-07-15 05:00,15,15.45,15.47,15.44,15.45,0
20090301|2008-07-15 05:30,15,15.43,15.5,15.42,15.5,0
20090301|2008-07-15 06:00,15,15.47,15.49,15.44,15.49,0
20090301|2008-07-15 06:30,15,15.49,15.51,15.43,15.5,0
20090301|2008-07-15 07:00,15,15.49,15.56,15.47,15.5,5
20090301|2008-07-15 07:30,15,15.51,15.54,15.48,15.52,1
20090301|2008-07-15 08:00,15,15.51,15.51,15.45,15.5,5
20090301|2008-07-15 08:30,15,15.5,15.52,15.49,15.52,1
20090301|2008-07-15 09:00,15,15.52,15.55,15.39,15.48,14
20090301|2008-07-15 09:30,15,15.49,15.49,15.3,15.32,5
20090301|2008-07-15 10:00,15,15.32,15.32,15.03,15.14,4
20090301|2008-07-15 10:30,15,15.15,15.36,15.15,15.33,0
20090301|2008-07-15 11:00,15,15.33,15.4,15.31,15.31,0
20090301|2008-07-15 11:30,15,15.34,15.42,15.31,15.35,0
20090301|2008-07-15 12:00,15,15.33,15.59,15.3,15.58,4
20090301|2008-07-15 12:30,15,15.56,15.56,15.42,15.42,0
20090301|2008-07-15 13:00,15,15.41,15.5,15.33,15.33,1
20090301|2008-07-15 13:30,15,15.37,15.38,15.37,15.38,0
20090301|2008-07-15 14:00,15,15.4,15.45,15.38,15.45,0
20090301|2008-07-15 16:00,15,15.56,15.56,15.56,15.56,0
20090301|2008-07-16 01:30,16,15.4,15.4,15.36,15.36,0
20090301|2008-07-16 02:00,16,15.38,15.42,15.38,15.42,0
20090301|2008-07-16 02:30,16,15.38,15.41,15.38,15.41,0
20090301|2008-07-16 03:00,16,15.34,15.35,15.34,15.35,0
20090301|2008-07-16 03:30,16,15.35,15.35,15.32,15.32,0
20090301|2008-07-16 04:00,16,15.34,15.34,15.33,15.33,0
20090301|2008-07-16 04:30,16,15.35,15.35,15.34,15.34,0
20090301|2008-07-16 05:00,16,15.33,15.38,15.33,15.36,0
20090301|2008-07-16 05:30,16,15.34,15.34,15.3,15.3,2
20090301|2008-07-16 06:00,16,15.32,15.32,15.26,15.27,0
20090301|2008-07-16 06:30,16,15.26,15.27,15.25,15.27,0
20090301|2008-07-16 07:00,16,15.27,15.28,15.18,15.24,0
20090301|2008-07-16 07:30,16,15.2,15.23,15.17,15.22,2
20090301|2008-07-16 08:00,16,15.22,15.24,15.17,15.19,1
20090301|2008-07-16 08:30,16,15.17,15.24,15.17,15.23,0
20090301|2008-07-16 09:00,16,15.22,15.24,15.21,15.22,0
20090301|2008-07-16 09:30,16,15.23,15.23,15.04,15.16,11
20090301|2008-07-16 10:00,16,15.14,15.15,15.06,15.08,4
20090301|2008-07-16 10:30,16,15.08,15.15,15.04,15.14,1
20090301|2008-07-16 11:00,16,15.15,15.25,15.12,15.2,3
20090301|2008-07-16 11:30,16,15.2,15.27,15.19,15.27,0
20090301|2008-07-16 12:00,16,15.25,15.35,15.24,15.3,1
20090301|2008-07-16 12:30,16,15.3,15.3,15.23,15.27,0
20090301|2008-07-16 13:00,16,15.26,15.3,15.26,15.3,0
20090301|2008-07-16 13:30,16,15.31,15.31,15.3,15.3,0
20090301|2008-07-16 14:00,16,15.31,15.31,15.3,15.3,0
20090301|2008-07-16 16:00,16,15.31,15.31,15.31,15.31,0
20090301|2008-07-17 01:30,17,15.25,15.3,15.25,15.3,0
20090301|2008-07-17 02:00,17,15.22,15.23,15.2,15.2,0
20090301|2008-07-17 02:30,17,15.1,15.1,14.96,14.96,1
20090301|2008-07-17 03:00,17,14.96,14.98,14.96,14.96,0
20090301|2008-07-17 03:30,17,15,15.01,14.7,14.71,2
20090301|2008-07-17 04:00,17,14.72,14.76,14.6,14.72,1
20090301|2008-07-17 04:30,17,14.72,14.82,14.7,14.79,0
20090301|2008-07-17 05:00,17,14.79,14.79,14.75,14.75,0
20090301|2008-07-17 05:30,17,14.76,14.8,14.76,14.77,0
20090301|2008-07-17 06:00,17,14.77,14.77,14.7,14.71,0
20090301|2008-07-17 06:30,17,14.7,14.9,14.7,14.85,3
20090301|2008-07-17 07:00,17,14.87,14.9,14.7,14.74,2
20090301|2008-07-17 07:30,17,14.74,14.86,14.74,14.85,0
20090301|2008-07-17 08:00,17,14.86,14.86,14.76,14.81,2
20090301|2008-07-17 08:30,17,14.84,14.89,14.83,14.86,0
20090301|2008-07-17 09:00,17,14.9,14.93,14.87,14.88,1
20090301|2008-07-17 09:30,17,14.88,14.9,14.81,14.85,0
20090301|2008-07-17 10:00,17,14.84,14.84,14.5,14.5,19
20090301|2008-07-17 10:30,17,14.5,14.51,14.19,14.21,30
20090301|2008-07-17 11:00,17,14.22,14.43,14.22,14.43,3
20090301|2008-07-17 11:30,17,14.44,14.46,14.24,14.28,5
20090301|2008-07-17 12:00,17,14.3,14.39,14.23,14.29,3
20090301|2008-07-17 12:30,17,14.29,14.33,14.21,14.29,2
20090301|2008-07-17 13:00,17,14.29,14.29,14.21,14.21,0
20090301|2008-07-17 13:30,17,14.21,14.25,14.2,14.2,0
20090301|2008-07-17 14:00,17,14.2,14.21,14.18,14.2,2
20090301|2008-07-17 16:00,17,14.29,14.29,14.29,14.29,0
20090301|2008-07-18 01:30,18,14.3,14.33,14.3,14.31,0
20090301|2008-07-18 02:00,18,14.33,14.33,14.33,14.33,0
20090301|2008-07-18 02:30,18,14.31,14.31,14.29,14.29,0
20090301|2008-07-18 03:00,18,14.28,14.28,14.1,14.14,1
20090301|2008-07-18 03:30,18,14.15,14.15,14.11,14.11,0
20090301|2008-07-18 04:00,18,14.1,14.13,14.07,14.07,0
20090301|2008-07-18 04:30,18,14.07,14.12,14.03,14.08,3
20090301|2008-07-18 05:00,18,14.09,14.13,14.05,14.1,3
20090301|2008-07-18 05:30,18,14.1,14.17,14.09,14.16,0
20090301|2008-07-18 06:00,18,14.15,14.15,14.1,14.12,0
20090301|2008-07-18 06:30,18,14.11,14.24,14.1,14.23,4
20090301|2008-07-18 07:00,18,14.24,14.28,14.03,14.06,2
20090301|2008-07-18 07:30,18,14.07,14.21,14.06,14.17,1
20090301|2008-07-18 08:00,18,14.17,14.17,14,14,0
20090301|2008-07-18 08:30,18,14,14.19,14,14.19,1
20090301|2008-07-18 09:00,18,14.2,14.2,14.13,14.14,0
20090301|2008-07-18 09:30,18,14.13,14.14,14.09,14.11,0
20090301|2008-07-18 10:00,18,14.13,14.13,14.02,14.08,1
20090301|2008-07-18 10:30,18,14.08,14.16,14.08,14.12,0
20090301|2008-07-18 11:00,18,14.11,14.11,14.03,14.03,0
20090301|2008-07-18 11:30,18,14.03,14.07,14.03,14.06,0
20090301|2008-07-18 12:00,18,14.06,14.07,14.02,14.03,1
20090301|2008-07-18 12:30,18,14.02,14.03,13.96,13.98,1
20090301|2008-07-18 13:00,18,13.98,13.98,13.96,13.98,0
20090301|2008-07-18 13:30,18,14.01,14.01,14,14.01,0
20090301|2008-07-18 14:00,18,13.99,14,13.97,13.97,2
20090301|2008-07-18 15:30,18,14.04,14.04,14.04,14.04,0
20090301|2008-07-21 01:30,21,14,14,14,14,0
20090301|2008-07-21 02:00,21,14.02,14.02,13.84,13.89,0
20090301|2008-07-21 02:30,21,13.92,13.97,13.89,13.97,0
20090301|2008-07-21 03:00,21,13.97,13.99,13.97,13.99,0
20090301|2008-07-21 03:30,21,14,14,13.95,13.95,0
20090301|2008-07-21 04:00,21,13.94,13.94,13.94,13.94,0
20090301|2008-07-21 04:30,21,13.93,13.95,13.93,13.95,0
20090301|2008-07-21 05:00,21,13.95,13.95,13.95,13.95,0
20090301|2008-07-21 05:30,21,13.95,14,13.94,13.95,0
20090301|2008-07-21 06:00,21,13.93,13.95,13.93,13.93,0
20090301|2008-07-21 06:30,21,13.94,13.99,13.94,13.98,0
20090301|2008-07-21 07:00,21,13.99,14.04,13.95,14,0
20090301|2008-07-21 07:30,21,14,14,13.95,13.99,0
20090301|2008-07-21 08:00,21,13.95,13.97,13.82,13.84,3
20090301|2008-07-21 08:30,21,13.87,13.88,13.83,13.83,1
20090301|2008-07-21 09:00,21,13.86,13.91,13.86,13.87,0
20090301|2008-07-21 09:30,21,13.86,13.97,13.83,13.86,0
20090301|2008-07-21 10:00,21,13.87,13.91,13.85,13.85,0
20090301|2008-07-21 10:30,21,13.86,13.98,13.86,13.98,1
20090301|2008-07-21 11:00,21,13.98,14.15,13.98,14.11,0
20090301|2008-07-21 11:30,21,14.08,14.13,14.05,14.13,0
20090301|2008-07-21 12:00,21,14.13,14.25,14.02,14.03,4
20090301|2008-07-21 12:30,21,14.03,14.07,13.97,13.97,0
20090301|2008-07-21 13:00,21,14.01,14.02,13.99,13.99,0
20090301|2008-07-21 13:30,21,14.01,14.02,14.01,14.02,0
20090301|2008-07-21 14:00,21,14.06,14.06,14.03,14.03,0
20090301|2008-07-21 16:30,21,14.03,14.03,14.03,14.03,0
20090301|2008-07-22 01:30,22,14.02,14.03,14,14.03,0
20090301|2008-07-22 02:00,22,14.01,14.03,13.95,13.95,0
20090301|2008-07-22 02:30,22,13.95,13.95,13.95,13.95,0
20090301|2008-07-22 03:00,22,13.96,13.96,13.94,13.94,0
20090301|2008-07-22 03:30,22,13.95,13.95,13.95,13.95,0
20090301|2008-07-22 04:00,22,13.96,13.99,13.94,13.99,0
20090301|2008-07-22 04:30,22,13.97,13.98,13.96,13.98,0
20090301|2008-07-22 05:00,22,13.96,13.96,13.92,13.92,0
20090301|2008-07-22 05:30,22,13.93,13.94,13.92,13.94,0
20090301|2008-07-22 06:00,22,13.95,13.97,13.95,13.97,0
20090301|2008-07-22 06:30,22,13.95,13.99,13.95,13.99,0
20090301|2008-07-22 07:00,22,13.97,13.98,13.87,13.91,0
20090301|2008-07-22 07:30,22,13.88,13.9,13.85,13.88,0
20090301|2008-07-22 08:00,22,13.9,13.91,13.84,13.84,0
20090301|2008-07-22 08:30,22,13.85,13.87,13.81,13.82,4
20090301|2008-07-22 09:00,22,13.84,13.84,13.7,13.73,6
20090301|2008-07-22 09:30,22,13.74,13.77,13.64,13.74,3
20090301|2008-07-22 10:00,22,13.74,13.75,13.6,13.6,1
20090301|2008-07-22 10:30,22,13.62,13.66,13.54,13.62,4
20090301|2008-07-22 11:00,22,13.62,13.7,13.62,13.63,0
20090301|2008-07-22 11:30,22,13.63,13.65,13.6,13.6,1
20090301|2008-07-22 12:00,22,13.6,13.62,13.54,13.54,4
20090301|2008-07-22 12:30,22,13.55,13.61,13.5,13.6,0
20090301|2008-07-22 13:00,22,13.6,13.61,13.59,13.61,1
20090301|2008-07-22 13:30,22,13.62,13.62,13.6,13.6,0
20090301|2008-07-22 14:00,22,13.6,13.6,13.59,13.59,0
20090301|2008-07-22 16:00,22,13.55,13.55,13.55,13.55,0
20090301|2008-07-23 03:30,23,13.44,13.47,13.44,13.45,0
20090301|2008-07-23 04:00,23,13.45,13.48,13.45,13.46,0
20090301|2008-07-23 04:30,23,13.46,13.48,13.46,13.48,0
20090301|2008-07-23 05:00,23,13.48,13.52,13.48,13.52,0
20090301|2008-07-23 05:30,23,13.52,13.53,13.51,13.51,0
20090301|2008-07-23 06:00,23,13.5,13.5,13.48,13.48,0
20090301|2008-07-23 06:30,23,13.49,13.5,13.39,13.42,0
20090301|2008-07-23 07:00,23,13.41,13.41,13.26,13.27,6
20090301|2008-07-23 07:30,23,13.3,13.34,13.26,13.34,5
20090301|2008-07-23 08:00,23,13.32,13.37,13.31,13.34,1
20090301|2008-07-23 08:30,23,13.33,13.39,13.31,13.35,2
20090301|2008-07-23 09:00,23,13.35,13.36,13.28,13.28,1
20090301|2008-07-23 09:30,23,13.28,13.37,13.23,13.34,4
20090301|2008-07-23 10:00,23,13.35,13.5,13.35,13.47,4
20090301|2008-07-23 10:30,23,13.47,13.5,13.44,13.48,0
20090301|2008-07-23 11:00,23,13.48,13.68,13.48,13.62,4
20090301|2008-07-23 11:30,23,13.61,13.63,13.6,13.6,0
20090301|2008-07-23 12:00,23,13.6,13.62,13.49,13.5,5
20090301|2008-07-23 12:30,23,13.49,13.5,13.41,13.46,0
20090301|2008-07-23 13:00,23,13.43,13.44,13.35,13.36,0
20090301|2008-07-23 13:30,23,13.36,13.41,13.36,13.41,0
20090301|2008-07-23 14:00,23,13.42,13.45,13.42,13.42,0
20090301|2008-07-23 16:30,23,13.52,13.52,13.52,13.52,0
20090301|2008-07-24 01:30,24,13.51,13.51,13.45,13.48,0
20090301|2008-07-24 02:00,24,13.51,13.52,13.51,13.52,0
20090301|2008-07-24 02:30,24,13.54,13.56,13.54,13.56,0
20090301|2008-07-24 03:00,24,13.55,13.55,13.53,13.53,0
20090301|2008-07-24 03:30,24,13.53,13.53,13.53,13.53,0
20090301|2008-07-24 04:00,24,13.53,13.55,13.52,13.55,0
20090301|2008-07-24 05:00,24,13.56,13.56,13.55,13.55,0
20090301|2008-07-24 05:30,24,13.55,13.57,13.55,13.57,0
20090301|2008-07-24 06:00,24,13.57,13.62,13.57,13.6,0
20090301|2008-07-24 06:30,24,13.58,13.58,13.48,13.5,0
20090301|2008-07-24 07:00,24,13.49,13.51,13.4,13.41,1
20090301|2008-07-24 07:30,24,13.42,13.43,13.36,13.37,1
20090301|2008-07-24 08:00,24,13.36,13.65,13.36,13.59,1
20090301|2008-07-24 08:30,24,13.53,13.57,13.45,13.45,0
20090301|2008-07-24 09:00,24,13.46,13.58,13.46,13.47,1
20090301|2008-07-24 09:30,24,13.49,13.52,13.41,13.41,0
20090301|2008-07-24 10:00,24,13.43,13.59,13.43,13.57,0
20090301|2008-07-24 10:30,24,13.57,13.57,13.5,13.5,0
20090301|2008-07-24 11:00,24,13.51,13.55,13.5,13.54,0
20090301|2008-07-24 11:30,24,13.52,13.58,13.51,13.51,0
20090301|2008-07-24 12:00,24,13.56,13.69,13.56,13.69,15
20090301|2008-07-24 12:30,24,13.69,13.74,13.66,13.72,0
20090301|2008-07-24 13:00,24,13.74,13.75,13.68,13.69,0
20090301|2008-07-24 13:30,24,13.69,13.72,13.69,13.69,0
20090301|2008-07-24 14:00,24,13.7,13.71,13.7,13.71,0
20090301|2008-07-24 16:00,24,13.67,13.67,13.67,13.67,0
20090301|2008-07-25 01:30,25,13.67,13.74,13.67,13.74,0
20090301|2008-07-25 03:30,25,13.72,13.77,13.72,13.75,0
20090301|2008-07-25 04:00,25,13.76,13.76,13.74,13.74,0
20090301|2008-07-25 04:30,25,13.75,13.75,13.74,13.74,0
20090301|2008-07-25 05:00,25,13.77,13.8,13.76,13.76,0
20090301|2008-07-25 05:30,25,13.76,13.8,13.76,13.8,0
20090301|2008-07-25 06:00,25,13.75,13.79,13.74,13.78,0
20090301|2008-07-25 06:30,25,13.78,13.78,13.74,13.74,0
20090301|2008-07-25 07:00,25,13.74,13.76,13.67,13.68,0
20090301|2008-07-25 07:30,25,13.67,13.8,13.67,13.77,2
20090301|2008-07-25 08:00,25,13.76,13.89,13.73,13.87,1
20090301|2008-07-25 08:30,25,13.84,13.84,13.77,13.8,0
20090301|2008-07-25 09:00,25,13.77,13.78,13.68,13.73,5
20090301|2008-07-25 09:30,25,13.74,13.78,13.74,13.78,0
20090301|2008-07-25 10:00,25,13.79,13.85,13.79,13.84,0
20090301|2008-07-25 10:30,25,13.84,13.85,13.77,13.82,0
20090301|2008-07-25 11:00,25,13.8,13.86,13.8,13.86,0
20090301|2008-07-25 11:30,25,13.84,13.9,13.84,13.88,0
20090301|2008-07-25 12:00,25,13.9,13.95,13.86,13.87,0
20090301|2008-07-25 12:30,25,13.85,13.85,13.75,13.77,0
20090301|2008-07-25 13:30,25,13.79,13.79,13.79,13.79,0
20090301|2008-07-25 14:00,25,13.79,13.81,13.78,13.8,0
20090301|2008-07-25 16:00,25,13.86,13.86,13.86,13.86,0
20090301|2008-07-28 01:30,28,13.83,13.83,13.75,13.78,0
20090301|2008-07-28 02:00,28,13.75,13.75,13.73,13.73,0
20090301|2008-07-28 03:00,28,13.77,13.77,13.77,13.77,0
20090301|2008-07-28 03:30,28,13.74,13.76,13.74,13.76,0
20090301|2008-07-28 04:30,28,13.75,13.75,13.75,13.75,0
20090301|2008-07-28 05:00,28,13.76,13.76,13.74,13.74,0
20090301|2008-07-28 05:30,28,13.77,13.77,13.77,13.77,0
20090301|2008-07-28 06:00,28,13.74,13.74,13.66,13.66,0
20090301|2008-07-28 06:30,28,13.67,13.7,13.66,13.7,0
20090301|2008-07-28 07:00,28,13.7,13.72,13.67,13.7,0
20090301|2008-07-28 07:30,28,13.7,13.7,13.63,13.65,1
20090301|2008-07-28 08:00,28,13.62,13.63,13.56,13.58,1
20090301|2008-07-28 08:30,28,13.58,13.63,13.55,13.57,0
20090301|2008-07-28 09:00,28,13.56,13.63,13.55,13.62,0
20090301|2008-07-28 09:30,28,13.62,13.7,13.62,13.69,1
20090301|2008-07-28 10:00,28,13.69,13.75,13.67,13.71,0
20090301|2008-07-28 10:30,28,13.71,13.73,13.66,13.69,0
20090301|2008-07-28 11:00,28,13.69,13.69,13.66,13.69,1
20090301|2008-07-28 11:30,28,13.69,13.76,13.69,13.76,0
20090301|2008-07-28 12:00,28,13.75,13.76,13.71,13.73,1
20090301|2008-07-28 12:30,28,13.72,13.74,13.7,13.72,0
20090301|2008-07-28 13:00,28,13.7,13.73,13.7,13.72,0
20090301|2008-07-28 13:30,28,13.76,13.76,13.76,13.76,0
20090301|2008-07-28 14:00,28,13.73,13.73,13.72,13.72,0
20090301|2008-07-28 16:00,28,13.72,13.72,13.72,13.72,0
20090301|2008-07-29 01:30,29,13.75,13.75,13.63,13.63,0
20090301|2008-07-29 02:30,29,13.63,13.63,13.62,13.63,0
20090301|2008-07-29 03:00,29,13.62,13.62,13.62,13.62,0
20090301|2008-07-29 04:30,29,13.63,13.65,13.63,13.65,0
20090301|2008-07-29 05:00,29,13.63,13.64,13.63,13.63,0
20090301|2008-07-29 05:30,29,13.64,13.65,13.63,13.64,0
20090301|2008-07-29 06:00,29,13.64,13.64,13.58,13.58,0
20090301|2008-07-29 06:30,29,13.56,13.62,13.56,13.61,0
20090301|2008-07-29 07:00,29,13.61,13.65,13.6,13.64,0
20090301|2008-07-29 07:30,29,13.66,13.7,13.62,13.64,0
20090301|2008-07-29 08:00,29,13.64,13.91,13.64,13.85,0
20090301|2008-07-29 08:30,29,13.85,13.87,13.81,13.85,0
20090301|2008-07-29 09:00,29,13.84,13.84,13.76,13.78,0
20090301|2008-07-29 09:30,29,13.78,13.81,13.65,13.8,6
20090301|2008-07-29 10:00,29,13.79,13.89,13.76,13.88,0
20090301|2008-07-29 10:30,29,13.89,13.92,13.82,13.84,1
20090301|2008-07-29 11:00,29,13.86,13.93,13.85,13.93,0
20090301|2008-07-29 11:30,29,13.91,13.93,13.9,13.93,0
20090301|2008-07-29 12:00,29,13.92,14.2,13.92,14.2,9
20090301|2008-07-29 12:30,29,14.2,14.25,14.12,14.13,2
20090301|2008-07-29 13:00,29,14.13,14.17,14.12,14.13,0
20090301|2008-07-29 13:30,29,14.13,14.13,14.11,14.13,0
20090301|2008-07-29 14:00,29,14.16,14.2,14.15,14.2,0
20090301|2008-07-29 16:30,29,14.16,14.16,14.16,14.16,0
20090301|2008-07-30 01:30,30,14.15,14.2,14.15,14.19,0
20090301|2008-07-30 02:00,30,14.19,14.25,14.19,14.2,0
20090301|2008-07-30 02:30,30,14.24,14.24,14.22,14.23,0
20090301|2008-07-30 03:00,30,14.23,14.23,14.23,14.23,0
20090301|2008-07-30 03:30,30,14.23,14.23,14.13,14.13,0
20090301|2008-07-30 04:00,30,14.22,14.22,14.22,14.22,0
20090301|2008-07-30 04:30,30,14.21,14.21,14.21,14.21,0
20090301|2008-07-30 05:00,30,14.19,14.19,14.19,14.19,0
20090301|2008-07-30 05:30,30,14.19,14.19,14.18,14.18,0
20090301|2008-07-30 06:00,30,14.19,14.23,14.19,14.23,0
20090301|2008-07-30 06:30,30,14.2,14.27,14.2,14.27,2
20090301|2008-07-30 07:00,30,14.27,14.5,14.27,14.43,7
20090301|2008-07-30 07:30,30,14.43,14.45,14.34,14.34,2
20090301|2008-07-30 08:00,30,14.33,14.33,14.27,14.3,0
20090301|2008-07-30 08:30,30,14.29,14.31,14.26,14.31,0
20090301|2008-07-30 09:00,30,14.3,14.3,14.15,14.21,1
20090301|2008-07-30 09:30,30,14.22,14.39,14.17,14.36,1
20090301|2008-07-30 10:00,30,14.36,14.44,14.29,14.35,1
20090301|2008-07-30 10:30,30,14.4,14.45,14.37,14.44,0
20090301|2008-07-30 11:00,30,14.42,14.51,14.4,14.46,3
20090301|2008-07-30 11:30,30,14.44,14.59,14.44,14.57,2
20090301|2008-07-30 12:00,30,14.57,14.69,14.54,14.61,2
20090301|2008-07-30 12:30,30,14.63,14.63,14.52,14.6,2
20090301|2008-07-30 13:00,30,14.58,14.64,14.57,14.62,1
20090301|2008-07-30 13:30,30,14.63,14.63,14.6,14.61,0
20090301|2008-07-30 14:00,30,14.63,14.63,14.6,14.6,0
20090301|2008-07-30 16:00,30,14.64,14.64,14.64,14.64,0
20090301|2008-07-31 01:30,31,14.64,14.64,14.61,14.61,0
20090301|2008-07-31 02:00,31,14.64,14.64,14.64,14.64,0
20090301|2008-07-31 02:30,31,14.64,14.64,14.61,14.61,0
20090301|2008-07-31 03:00,31,14.62,14.64,14.61,14.64,0
20090301|2008-07-31 03:30,31,14.61,14.65,14.61,14.65,0
20090301|2008-07-31 04:00,31,14.67,14.74,14.67,14.73,0
20090301|2008-07-31 04:30,31,14.71,14.74,14.69,14.71,0
20090301|2008-07-31 05:00,31,14.7,14.74,14.69,14.7,0
20090301|2008-07-31 05:30,31,14.71,14.75,14.71,14.73,0
20090301|2008-07-31 06:00,31,14.72,14.75,14.69,14.75,0
20090301|2008-07-31 06:30,31,14.72,14.82,14.72,14.77,2
20090301|2008-07-31 07:00,31,14.78,14.85,14.73,14.81,2
20090301|2008-07-31 07:30,31,14.79,14.87,14.79,14.83,0
20090301|2008-07-31 08:00,31,14.83,14.87,14.79,14.81,1
20090301|2008-07-31 08:30,31,14.81,14.84,14.72,14.74,2
20090301|2008-07-31 09:00,31,14.75,14.75,14.6,14.63,1
20090301|2008-07-31 09:30,31,14.66,14.69,14.61,14.69,0
20090301|2008-07-31 10:00,31,14.66,14.71,14.66,14.69,0
20090301|2008-07-31 10:30,31,14.71,14.73,14.69,14.73,0
20090301|2008-07-31 11:00,31,14.74,14.82,14.74,14.75,0
20090301|2008-07-31 11:30,31,14.75,15.04,14.75,15.04,14
20090301|2008-07-31 12:00,31,15.05,15.13,14.96,15.06,10
20090301|2008-07-31 12:30,31,15.06,15.08,15.03,15.04,0
20090301|2008-07-31 13:00,31,15.04,15.06,15.03,15.06,0
20090301|2008-07-31 13:30,31,15.05,15.08,15.05,15.07,0
20090301|2008-07-31 14:00,31,15.08,15.09,15.04,15.04,0
20090301|2008-07-31 16:00,31,15.11,15.11,15.11,15.11,0
20090301|2008-08-01 01:30,1,15.06,15.06,15,15,0
20090301|2008-08-01 02:00,1,14.98,14.98,14.72,14.75,0
20090301|2008-08-01 02:30,1,14.78,14.78,14.77,14.77,0
20090301|2008-08-01 03:00,1,14.82,14.82,14.67,14.67,0
20090301|2008-08-01 03:30,1,14.73,14.78,14.71,14.74,0
20090301|2008-08-01 04:00,1,14.79,14.79,14.79,14.79,0
20090301|2008-08-01 04:30,1,14.79,14.8,14.79,14.8,0
20090301|2008-08-01 05:00,1,14.81,14.94,14.8,14.9,0
20090301|2008-08-01 05:30,1,14.92,14.92,14.76,14.88,2
20090301|2008-08-01 06:00,1,14.88,14.98,14.88,14.96,0
20090301|2008-08-01 06:30,1,14.99,15.06,14.98,15.05,0
20090301|2008-08-01 07:00,1,15.06,15.13,15,15.12,2
20090301|2008-08-01 07:30,1,15.09,15.1,15.05,15.06,0
20090301|2008-08-01 08:00,1,15.08,15.1,15,15.01,1
20090301|2008-08-01 08:30,1,15,15.12,14.98,15.09,3
20090301|2008-08-01 09:00,1,15.09,15.45,15.09,15.41,30
20090301|2008-08-01 09:30,1,15.42,15.55,15.4,15.53,30
20090301|2008-08-01 10:00,1,15.52,15.78,15.51,15.66,57
20090301|2008-08-01 10:30,1,15.63,15.67,15.5,15.63,11
20090301|2008-08-01 11:00,1,15.62,15.66,15.45,15.47,1
20090301|2008-08-01 11:30,1,15.45,15.45,15.14,15.3,4
20090301|2008-08-01 12:00,1,15.31,15.33,15.21,15.23,1
20090301|2008-08-01 12:30,1,15.23,15.23,15.06,15.14,5
20090301|2008-08-01 13:00,1,15.14,15.18,15.04,15.05,2
20090301|2008-08-01 13:30,1,15.06,15.11,15.02,15.08,0
20090301|2008-08-01 14:00,1,15.08,15.12,15.08,15.1,0
20090301|2008-08-01 15:30,1,15.26,15.26,15.26,15.26,0
20090301|2008-08-04 01:30,4,15.21,15.21,15.09,15.13,2
20090301|2008-08-04 02:00,4,15.18,15.21,15.18,15.21,0
20090301|2008-08-04 02:30,4,15.22,15.22,15.19,15.2,0
20090301|2008-08-04 03:00,4,15.2,15.24,15.2,15.24,0
20090301|2008-08-04 03:30,4,15.24,15.24,15.18,15.18,3
20090301|2008-08-04 04:00,4,15.19,15.2,15.15,15.15,0
20090301|2008-08-04 04:30,4,15.15,15.15,15.12,15.14,0
20090301|2008-08-04 05:00,4,15.15,15.16,15.14,15.16,0
20090301|2008-08-04 05:30,4,15.16,15.2,15.11,15.12,0
20090301|2008-08-04 06:00,4,15.12,15.15,15.12,15.15,0
20090301|2008-08-04 06:30,4,15.16,15.2,15.14,15.2,0
20090301|2008-08-04 07:00,4,15.2,15.4,15.2,15.4,0
20090301|2008-08-04 07:30,4,15.4,15.5,15.35,15.36,0
20090301|2008-08-04 08:00,4,15.36,15.37,15.22,15.29,0
20090301|2008-08-04 08:30,4,15.29,15.34,15.28,15.3,1
20090301|2008-08-04 09:00,4,15.3,15.32,15.24,15.3,0
20090301|2008-08-04 09:30,4,15.28,15.28,14.86,14.9,16
20090301|2008-08-04 10:00,4,14.92,15.05,14.76,14.76,4
20090301|2008-08-04 10:30,4,14.75,14.75,14.46,14.56,8
20090301|2008-08-04 11:00,4,14.55,14.61,14.52,14.57,0
20090301|2008-08-04 11:30,4,14.53,14.61,14.5,14.61,0
20090301|2008-08-04 12:00,4,14.61,14.65,14.54,14.64,0
20090301|2008-08-04 12:30,4,14.65,14.65,14.48,14.49,1
20090301|2008-08-04 13:00,4,14.57,14.57,14.49,14.49,0
20090301|2008-08-04 13:30,4,14.48,14.52,14.45,14.51,0
20090301|2008-08-04 14:00,4,14.51,14.52,14.49,14.51,0
20090301|2008-08-05 01:30,5,14.51,14.51,14.4,14.42,1
20090301|2008-08-05 02:00,5,14.42,14.42,14.4,14.4,0
20090301|2008-08-05 02:30,5,14.42,14.42,14.4,14.4,0
20090301|2008-08-05 03:00,5,14.42,14.42,14.42,14.42,0
20090301|2008-08-05 03:30,5,14.42,14.44,14.42,14.44,0
20090301|2008-08-05 04:00,5,14.45,14.45,14.45,14.45,0
20090301|2008-08-05 04:30,5,14.41,14.41,14.3,14.3,1
20090301|2008-08-05 05:00,5,14.3,14.31,14.25,14.25,0
20090301|2008-08-05 05:30,5,14.28,14.35,14.28,14.35,0
20090301|2008-08-05 06:00,5,14.33,14.38,14.32,14.38,0
20090301|2008-08-05 06:30,5,14.4,14.51,14.38,14.51,0
20090301|2008-08-05 07:00,5,14.53,14.61,14.5,14.57,4
20090301|2008-08-05 07:30,5,14.57,14.8,14.57,14.8,2
20090301|2008-08-05 08:00,5,14.8,14.87,14.74,14.82,1
20090301|2008-08-05 08:30,5,14.81,15,14.8,14.87,2
20090301|2008-08-05 09:00,5,14.87,14.98,14.78,14.96,5
20090301|2008-08-05 09:30,5,14.96,15,14.91,14.92,0
20090301|2008-08-05 10:00,5,14.92,14.93,14.66,14.73,0
20090301|2008-08-05 10:30,5,14.7,14.85,14.67,14.85,0
20090301|2008-08-05 11:00,5,14.86,14.9,14.8,14.9,0
20090301|2008-08-05 11:30,5,14.9,15.16,14.9,15.14,2
20090301|2008-08-05 12:00,5,15.13,15.19,14.96,15.19,7
20090301|2008-08-05 12:30,5,15.2,15.23,15.14,15.16,1
20090301|2008-08-05 13:00,5,15.15,15.15,15.07,15.08,0
20090301|2008-08-05 13:30,5,15.08,15.1,15.08,15.1,0
20090301|2008-08-05 14:00,5,15.09,15.1,15.08,15.1,0
20090301|2008-08-06 01:30,6,15.07,15.07,15.02,15.04,0
20090301|2008-08-06 02:00,6,15.07,15.07,15.07,15.07,0
20090301|2008-08-06 02:30,6,15.09,15.13,15.09,15.13,0
20090301|2008-08-06 03:00,6,15.13,15.15,15.12,15.15,0
20090301|2008-08-06 03:30,6,15.12,15.12,14.99,14.99,0
20090301|2008-08-06 04:00,6,14.97,15.1,14.97,14.99,0
20090301|2008-08-06 04:30,6,14.99,15.05,14.99,15.04,0
20090301|2008-08-06 05:00,6,15.02,15.1,15.02,15.09,0
20090301|2008-08-06 05:30,6,15.12,15.13,15.07,15.09,0
20090301|2008-08-06 06:00,6,15.11,15.19,15.1,15.19,0
20090301|2008-08-06 06:30,6,15.18,15.25,15.16,15.25,1
20090301|2008-08-06 07:00,6,15.25,15.34,15.22,15.23,2
20090301|2008-08-06 07:30,6,15.24,15.26,15.15,15.15,0
20090301|2008-08-06 08:00,6,15.16,15.32,15.1,15.29,1
20090301|2008-08-06 08:30,6,15.29,15.45,15.25,15.44,6
20090301|2008-08-06 09:00,6,15.44,15.5,15.39,15.46,4
20090301|2008-08-06 09:30,6,15.47,15.47,15.26,15.34,4
20090301|2008-08-06 10:00,6,15.35,15.38,15.13,15.15,0
20090301|2008-08-06 10:30,6,15.13,15.35,15.1,15.28,1
20090301|2008-08-06 11:00,6,15.27,15.33,15.27,15.33,2
20090301|2008-08-06 11:30,6,15.33,15.43,15.33,15.41,0
20090301|2008-08-06 12:00,6,15.41,15.46,15.37,15.37,1
20090301|2008-08-06 12:30,6,15.38,15.39,15.32,15.34,0
20090301|2008-08-06 13:00,6,15.37,15.37,15.37,15.37,0
20090301|2008-08-06 13:30,6,15.34,15.34,15.28,15.28,0
20090301|2008-08-06 14:00,6,15.28,15.3,15.28,15.3,0
20090301|2008-08-07 01:30,7,15.3,15.41,15.29,15.41,0
20090301|2008-08-07 02:00,7,15.42,15.45,15.42,15.45,0
20090301|2008-08-07 02:30,7,15.45,15.45,15.45,15.45,0
20090301|2008-08-07 03:00,7,15.45,15.54,15.3,15.54,2
20090301|2008-08-07 03:30,7,15.47,15.55,15.46,15.55,3
20090301|2008-08-07 04:00,7,15.5,15.5,15.42,15.42,2
20090301|2008-08-07 04:30,7,15.39,15.43,15.39,15.41,0
20090301|2008-08-07 05:00,7,15.4,15.47,15.4,15.42,0
20090301|2008-08-07 05:30,7,15.42,15.43,15.42,15.43,0
20090301|2008-08-07 06:00,7,15.41,15.55,15.41,15.55,3
20090301|2008-08-07 06:30,7,15.55,15.6,15.47,15.5,10
20090301|2008-08-07 07:00,7,15.5,15.54,15.39,15.48,0
20090301|2008-08-07 07:30,7,15.49,15.5,15.41,15.44,1
20090301|2008-08-07 08:00,7,15.44,15.5,15.44,15.5,0
20090301|2008-08-07 08:30,7,15.5,15.53,15.48,15.49,2
20090301|2008-08-07 09:00,7,15.5,15.52,15.46,15.5,3
20090301|2008-08-07 09:30,7,15.5,15.6,15.45,15.45,4
20090301|2008-08-07 10:00,7,15.44,15.48,15.33,15.41,2
20090301|2008-08-07 10:30,7,15.41,15.44,15.32,15.32,0
20090301|2008-08-07 11:00,7,15.32,15.4,15.26,15.26,0
20090301|2008-08-07 11:30,7,15.28,15.34,15.05,15.12,2
20090301|2008-08-07 12:00,7,15.11,15.19,14.83,14.87,4
20090301|2008-08-07 12:30,7,14.85,14.94,14.82,14.87,0
20090301|2008-08-07 13:00,7,14.87,14.96,14.86,14.94,0
20090301|2008-08-07 13:30,7,14.94,14.99,14.93,14.93,0
20090301|2008-08-07 14:00,7,14.9,14.96,14.9,14.93,0
20090301|2008-08-08 01:30,8,14.93,14.94,14.9,14.91,0
20090301|2008-08-08 02:00,8,14.91,14.93,14.91,14.93,0
20090301|2008-08-08 02:30,8,14.93,14.94,14.92,14.94,0
20090301|2008-08-08 03:00,8,14.93,14.95,14.93,14.94,0
20090301|2008-08-08 03:30,8,14.95,14.98,14.95,14.96,0
20090301|2008-08-08 04:00,8,14.95,14.95,14.89,14.89,0
20090301|2008-08-08 04:30,8,14.88,14.88,14.8,14.8,0
20090301|2008-08-08 05:00,8,14.8,14.8,14.73,14.73,0
20090301|2008-08-08 05:30,8,14.72,14.75,14.72,14.75,0
20090301|2008-08-08 06:00,8,14.72,14.79,14.7,14.79,0
20090301|2008-08-08 06:30,8,14.79,14.94,14.79,14.88,0
20090301|2008-08-08 07:00,8,14.92,14.99,14.77,14.98,7
20090301|2008-08-08 07:30,8,14.98,15.04,14.97,14.97,2
20090301|2008-08-08 08:00,8,14.98,15.19,14.97,15.15,2
20090301|2008-08-08 08:30,8,15.14,15.14,14.77,14.83,0
20090301|2008-08-08 09:00,8,14.83,14.97,14.83,14.9,0
20090301|2008-08-08 09:30,8,14.9,15.05,14.86,15.02,0
20090301|2008-08-08 10:00,8,14.99,14.99,14.73,14.75,3
20090301|2008-08-08 10:30,8,14.75,14.86,14.74,14.84,0
20090301|2008-08-08 11:00,8,14.88,14.88,14.75,14.75,0
20090301|2008-08-08 11:30,8,14.76,14.85,14.76,14.79,0
20090301|2008-08-08 12:00,8,14.78,14.89,14.73,14.76,1
20090301|2008-08-08 12:30,8,14.77,14.8,14.7,14.73,0
20090301|2008-08-08 13:00,8,14.73,14.74,14.63,14.64,1
20090301|2008-08-08 13:30,8,14.69,14.7,14.66,14.66,0
20090301|2008-08-08 14:00,8,14.65,14.67,14.63,14.66,0
20090301|2008-08-11 01:30,11,14.69,14.69,14.6,14.63,0
20090301|2008-08-11 02:00,11,14.63,14.64,14.63,14.64,0
20090301|2008-08-11 02:30,11,14.64,14.64,14.63,14.63,0
20090301|2008-08-11 03:00,11,14.63,14.64,14.6,14.62,0
20090301|2008-08-11 03:30,11,14.64,14.67,14.64,14.66,0
20090301|2008-08-11 04:00,11,14.67,14.69,14.67,14.68,0
20090301|2008-08-11 04:30,11,14.69,14.72,14.68,14.68,0
20090301|2008-08-11 05:00,11,14.72,14.73,14.72,14.73,0
20090301|2008-08-11 06:00,11,14.73,14.8,14.73,14.8,0
20090301|2008-08-11 06:30,11,14.8,14.82,14.73,14.82,0
20090301|2008-08-11 07:00,11,14.83,14.99,14.83,14.91,0
20090301|2008-08-11 07:30,11,14.91,14.95,14.8,14.82,0
20090301|2008-08-11 08:00,11,14.78,14.8,14.77,14.8,0
20090301|2008-08-11 08:30,11,14.8,14.8,14.66,14.68,0
20090301|2008-08-11 09:00,11,14.69,14.69,14.64,14.64,0
20090301|2008-08-11 09:30,11,14.65,14.66,14.46,14.49,6
20090301|2008-08-11 10:00,11,14.49,14.61,14.48,14.53,1
20090301|2008-08-11 10:30,11,14.55,14.58,14.51,14.58,0
20090301|2008-08-11 11:00,11,14.58,14.63,14.53,14.61,0
20090301|2008-08-11 11:30,11,14.59,14.64,14.58,14.6,0
20090301|2008-08-11 12:00,11,14.62,14.65,14.56,14.57,0
20090301|2008-08-11 12:30,11,14.6,14.64,14.57,14.64,0
20090301|2008-08-11 13:00,11,14.62,14.66,14.61,14.66,0
20090301|2008-08-11 13:30,11,14.66,14.71,14.66,14.68,0
20090301|2008-08-11 14:00,11,14.71,14.72,14.68,14.68,0
20090301|2008-08-12 01:30,12,14.5,14.63,14.5,14.63,0
20090301|2008-08-12 02:30,12,14.54,14.55,14.54,14.55,0
20090301|2008-08-12 03:00,12,14.55,14.55,14.55,14.55,0
20090301|2008-08-12 03:30,12,14.55,14.55,14.43,14.43,0
20090301|2008-08-12 04:00,12,14.45,14.45,14.43,14.43,0
20090301|2008-08-12 04:30,12,14.55,14.55,14.55,14.55,0
20090301|2008-08-12 05:00,12,14.49,14.5,14.49,14.5,0
20090301|2008-08-12 05:30,12,14.5,14.5,14.5,14.5,0
20090301|2008-08-12 06:00,12,14.5,14.5,14.48,14.5,0
20090301|2008-08-12 06:30,12,14.48,14.56,14.47,14.5,0
20090301|2008-08-12 07:00,12,14.52,14.62,14.48,14.48,3
20090301|2008-08-12 07:30,12,14.5,14.63,14.5,14.61,2
20090301|2008-08-12 08:00,12,14.6,14.84,14.59,14.65,2
20090301|2008-08-12 08:30,12,14.67,14.67,14.58,14.58,0
20090301|2008-08-12 09:00,12,14.6,14.75,14.57,14.73,0
20090301|2008-08-12 09:30,12,14.73,14.84,14.73,14.77,2
20090301|2008-08-12 10:00,12,14.79,14.8,14.6,14.6,2
20090301|2008-08-12 10:30,12,14.62,14.78,14.62,14.75,0
20090301|2008-08-12 11:00,12,14.75,14.82,14.75,14.82,0
20090301|2008-08-12 11:30,12,14.79,14.82,14.77,14.77,0
20090301|2008-08-12 12:00,12,14.77,14.88,14.76,14.84,1
20090301|2008-08-12 12:30,12,14.84,14.91,14.83,14.91,0
20090301|2008-08-12 13:00,12,14.92,14.92,14.86,14.9,0
20090301|2008-08-12 13:30,12,14.88,14.92,14.88,14.92,0
20090301|2008-08-12 14:00,12,14.92,14.92,14.88,14.88,0
20090301|2008-08-13 01:30,13,14.88,14.98,14.86,14.98,0
20090301|2008-08-13 02:00,13,14.98,15.03,14.96,14.96,0
20090301|2008-08-13 02:30,13,14.95,14.95,14.92,14.92,0
20090301|2008-08-13 03:00,13,14.96,14.96,14.93,14.94,0
20090301|2008-08-13 03:30,13,14.94,14.98,14.93,14.98,0
20090301|2008-08-13 04:00,13,14.99,14.99,14.96,14.97,0
20090301|2008-08-13 04:30,13,14.97,14.97,14.92,14.92,0
20090301|2008-08-13 05:00,13,14.91,14.91,14.89,14.89,0
20090301|2008-08-13 05:30,13,14.9,14.9,14.89,14.89,0
20090301|2008-08-13 06:00,13,14.87,14.93,14.87,14.93,0
20090301|2008-08-13 06:30,13,14.96,14.96,14.9,14.9,0
20090301|2008-08-13 07:00,13,14.93,14.95,14.81,14.88,1
20090301|2008-08-13 07:30,13,14.88,14.99,14.87,14.97,0
20090301|2008-08-13 08:00,13,14.95,14.95,14.85,14.88,0
20090301|2008-08-13 08:30,13,14.89,14.92,14.86,14.86,0
20090301|2008-08-13 09:00,13,14.86,14.94,14.82,14.92,1
20090301|2008-08-13 09:30,13,14.93,15.02,14.93,14.98,1
20090301|2008-08-13 10:00,13,14.96,15.05,14.95,15.03,0
20090301|2008-08-13 10:30,13,15.02,15.08,15,15.05,0
20090301|2008-08-13 11:00,13,15.05,15.1,15.03,15.1,2
20090301|2008-08-13 11:30,13,15.09,15.14,15.06,15.13,3
20090301|2008-08-13 12:00,13,15.12,15.22,15.1,15.17,9
20090301|2008-08-13 12:30,13,15.17,15.22,15.13,15.2,0
20090301|2008-08-13 13:00,13,15.19,15.2,15.11,15.13,0
20090301|2008-08-13 13:30,13,15.13,15.15,15.11,15.15,0
20090301|2008-08-13 14:00,13,15.16,15.18,15.12,15.12,0
20090301|2008-08-14 01:30,14,15.2,15.22,15.18,15.18,0
20090301|2008-08-14 02:00,14,15.22,15.25,15.22,15.25,3
20090301|2008-08-14 03:00,14,15.24,15.26,15.24,15.25,0
20090301|2008-08-14 03:30,14,15.26,15.26,15.21,15.22,0
20090301|2008-08-14 04:00,14,15.21,15.23,15.2,15.21,0
20090301|2008-08-14 04:30,14,15.23,15.27,15.23,15.27,0
20090301|2008-08-14 05:00,14,15.27,15.29,15.25,15.29,2
20090301|2008-08-14 05:30,14,15.27,15.28,15.25,15.25,0
20090301|2008-08-14 06:00,14,15.28,15.31,15.28,15.28,0
20090301|2008-08-14 06:30,14,15.31,15.32,15.27,15.27,2
20090301|2008-08-14 07:00,14,15.28,15.34,15.24,15.24,0
20090301|2008-08-14 07:30,14,15.23,15.31,15.1,15.15,1
20090301|2008-08-14 08:00,14,15.13,15.14,14.82,14.98,4
20090301|2008-08-14 08:30,14,14.98,14.98,14.89,14.95,0
20090301|2008-08-14 09:00,14,14.93,14.99,14.84,14.97,0
20090301|2008-08-14 09:30,14,14.98,14.98,14.75,14.82,3
20090301|2008-08-14 10:00,14,14.8,14.83,14.7,14.83,3
20090301|2008-08-14 10:30,14,14.84,14.84,14.72,14.77,1
20090301|2008-08-14 11:00,14,14.76,14.76,14.66,14.72,2
20090301|2008-08-14 11:30,14,14.73,14.76,14.66,14.76,0
20090301|2008-08-14 12:00,14,14.76,14.77,14.73,14.73,0
20090301|2008-08-14 12:30,14,14.75,14.86,14.75,14.85,0
20090301|2008-08-14 13:00,14,14.84,14.89,14.83,14.87,0
20090301|2008-08-14 13:30,14,14.88,14.88,14.87,14.87,0
20090301|2008-08-14 14:00,14,14.86,14.88,14.84,14.88,0
20090301|2008-08-15 01:30,15,14.75,14.75,14.75,14.75,0
20090301|2008-08-15 07:30,15,14.47,14.56,14.46,14.51,0
20090301|2008-08-15 08:00,15,14.52,14.56,14.45,14.46,0
20090301|2008-08-15 08:30,15,14.46,14.46,14.23,14.27,19
20090301|2008-08-15 09:00,15,14.27,14.3,14.26,14.3,2
20090301|2008-08-15 09:30,15,14.28,14.29,14.18,14.22,13
20090301|2008-08-15 10:00,15,14.23,14.25,14.17,14.25,3
20090301|2008-08-15 10:30,15,14.25,14.32,14.24,14.31,1
20090301|2008-08-15 11:00,15,14.27,14.34,14.23,14.3,0
20090301|2008-08-15 11:30,15,14.28,14.32,14.28,14.32,0
20090301|2008-08-15 12:00,15,14.33,14.53,14.3,14.53,5
20090301|2008-08-15 12:30,15,14.55,14.55,14.45,14.5,1
20090301|2008-08-15 13:00,15,14.52,14.55,14.5,14.5,0
20090301|2008-08-15 13:30,15,14.5,14.52,14.5,14.52,0
20090301|2008-08-15 14:00,15,14.5,14.52,14.5,14.52,0
20090301|2008-08-18 01:30,18,14.52,14.68,14.52,14.65,0
20090301|2008-08-18 02:00,18,14.66,14.66,14.61,14.63,0
20090301|2008-08-18 02:30,18,14.61,14.61,14.61,14.61,0
20090301|2008-08-18 03:30,18,14.6,14.62,14.6,14.6,0
20090301|2008-08-18 04:00,18,14.6,14.6,14.6,14.6,0
20090301|2008-08-18 04:30,18,14.63,14.73,14.63,14.71,0
20090301|2008-08-18 05:30,18,14.76,14.81,14.7,14.71,0
20090301|2008-08-18 06:00,18,14.71,14.78,14.7,14.73,0
20090301|2008-08-18 06:30,18,14.7,14.7,14.65,14.65,0
20090301|2008-08-18 07:00,18,14.64,14.68,14.61,14.67,0
20090301|2008-08-18 07:30,18,14.67,14.67,14.54,14.65,0
20090301|2008-08-18 08:00,18,14.68,14.76,14.64,14.71,1
20090301|2008-08-18 08:30,18,14.71,15.03,14.71,14.97,9
20090301|2008-08-18 09:00,18,14.98,15,14.92,14.95,0
20090301|2008-08-18 09:30,18,14.95,14.96,14.89,14.93,1
20090301|2008-08-18 10:00,18,14.93,15.03,14.86,15,1
20090301|2008-08-18 10:30,18,14.99,15.06,14.99,15.01,2
20090301|2008-08-18 11:00,18,15.01,15.01,14.93,14.95,1
20090301|2008-08-18 11:30,18,14.93,14.96,14.83,14.85,0
20090301|2008-08-18 12:00,18,14.83,15,14.83,15,0
20090301|2008-08-18 12:30,18,15,15.02,14.96,15.02,0
20090301|2008-08-18 13:00,18,15.03,15.03,14.97,15.02,2
20090301|2008-08-18 13:30,18,14.98,15.03,14.97,15,0
20090301|2008-08-18 14:00,18,15.02,15.03,15,15.02,0
20090301|2008-08-19 01:30,19,14.86,14.89,14.86,14.89,0
20090301|2008-08-19 02:00,19,14.88,14.88,14.88,14.88,0
20090301|2008-08-19 02:30,19,14.88,14.88,14.88,14.88,0
20090301|2008-08-19 03:00,19,14.88,14.88,14.88,14.88,0
20090301|2008-08-19 03:30,19,14.86,14.87,14.86,14.87,0
20090301|2008-08-19 04:00,19,14.87,14.87,14.87,14.87,0
20090301|2008-08-19 04:30,19,14.88,14.9,14.88,14.9,0
20090301|2008-08-19 05:00,19,14.89,14.92,14.87,14.92,0
20090301|2008-08-19 05:30,19,14.92,14.92,14.9,14.9,0
20090301|2008-08-19 06:00,19,14.93,14.95,14.9,14.91,0
20090301|2008-08-19 06:30,19,14.94,14.95,14.87,14.87,1
20090301|2008-08-19 07:00,19,14.84,14.95,14.8,14.88,0
20090301|2008-08-19 07:30,19,14.83,14.9,14.83,14.84,1
20090301|2008-08-19 08:00,19,14.87,14.92,14.81,14.89,0
20090301|2008-08-19 08:30,19,14.86,14.89,14.84,14.84,0
20090301|2008-08-19 09:00,19,14.84,14.92,14.84,14.9,0
20090301|2008-08-19 09:30,19,14.91,15.1,14.9,15.02,4
20090301|2008-08-19 10:00,19,14.99,15.09,14.97,15.05,7
20090301|2008-08-19 10:30,19,15.05,15.17,15,15.15,7
20090301|2008-08-19 11:00,19,15.14,15.21,15.1,15.16,5
20090301|2008-08-19 11:30,19,15.17,15.21,15.15,15.17,0
20090301|2008-08-19 12:00,19,15.15,15.17,14.94,14.94,1
20090301|2008-08-19 12:30,19,14.98,14.98,14.9,14.96,2
20090301|2008-08-19 13:00,19,14.94,14.99,14.94,14.98,0
20090301|2008-08-19 13:30,19,14.99,14.99,14.97,14.98,0
20090301|2008-08-19 14:00,19,14.9,14.91,14.9,14.91,0
20090301|2008-08-20 01:30,20,14.99,15.03,14.99,14.99,0
20090301|2008-08-20 02:00,20,15,15.06,15,15.06,0
20090301|2008-08-20 02:30,20,15.03,15.03,15.03,15.03,0
20090301|2008-08-20 03:00,20,15.05,15.06,15.05,15.05,0
20090301|2008-08-20 03:30,20,15.07,15.07,15.05,15.05,0
20090301|2008-08-20 04:30,20,15.05,15.05,14.98,14.98,0
20090301|2008-08-20 05:00,20,15.02,15.02,15.02,15.02,0
20090301|2008-08-20 06:00,20,15.02,15.03,15.02,15.03,0
20090301|2008-08-20 06:30,20,15.03,15.06,15.02,15.05,0
20090301|2008-08-20 07:00,20,15.03,15.15,15.03,15.08,0
20090301|2008-08-20 07:30,20,15.1,15.1,14.98,15.05,0
20090301|2008-08-20 08:00,20,15.03,15.11,15,15.09,2
20090301|2008-08-20 08:30,20,15.1,15.2,15.01,15.01,1
20090301|2008-08-20 09:00,20,15.02,15.08,15.01,15.08,0
20090301|2008-08-20 09:30,20,15.09,15.09,14.92,14.93,2
20090301|2008-08-20 10:00,20,14.91,14.98,14.87,14.88,0
20090301|2008-08-20 10:30,20,14.9,15,14.9,14.96,0
20090301|2008-08-20 11:00,20,14.98,15.09,14.98,15.09,1
20090301|2008-08-20 11:30,20,15.09,15.1,15.05,15.09,0
20090301|2008-08-20 12:00,20,15.06,15.13,14.98,14.98,2
20090301|2008-08-20 12:30,20,15.01,15.04,14.99,15.04,0
20090301|2008-08-20 13:00,20,15.04,15.06,15.04,15.06,0
20090301|2008-08-20 13:30,20,15.07,15.07,15.07,15.07,0
20090301|2008-08-20 14:00,20,15.08,15.08,15.08,15.08,0
20090301|2008-08-21 01:30,21,15.1,15.16,15.09,15.09,0
20090301|2008-08-21 02:00,21,15.15,15.15,15.13,15.13,0
20090301|2008-08-21 02:30,21,15.17,15.17,15.13,15.13,0
20090301|2008-08-21 03:00,21,15.12,15.15,15.12,15.15,0
20090301|2008-08-21 03:30,21,15.15,15.2,15.15,15.2,0
20090301|2008-08-21 04:00,21,15.2,15.25,15.19,15.25,0
20090301|2008-08-21 04:30,21,15.25,15.29,15.22,15.22,2
20090301|2008-08-21 05:00,21,15.25,15.25,15.25,15.25,0
20090301|2008-08-21 05:30,21,15.27,15.27,15.22,15.26,0
20090301|2008-08-21 06:00,21,15.28,15.28,15.25,15.26,0
20090301|2008-08-21 06:30,21,15.25,15.38,15.25,15.36,5
20090301|2008-08-21 07:00,21,15.38,15.48,15.35,15.42,10
20090301|2008-08-21 07:30,21,15.42,15.47,15.38,15.4,0
20090301|2008-08-21 08:00,21,15.38,15.46,15.38,15.43,0
20090301|2008-08-21 08:30,21,15.44,15.5,15.42,15.49,6
20090301|2008-08-21 09:00,21,15.49,15.58,15.48,15.57,10
20090301|2008-08-21 09:30,21,15.57,15.6,15.53,15.57,12
20090301|2008-08-21 10:00,21,15.56,15.63,15.46,15.5,3
20090301|2008-08-21 10:30,21,15.49,15.5,15.38,15.4,5
20090301|2008-08-21 11:00,21,15.41,15.41,15.25,15.35,2
20090301|2008-08-21 11:30,21,15.38,15.4,15.32,15.4,2
20090301|2008-08-21 12:00,21,15.4,15.55,15.4,15.55,1
20090301|2008-08-21 12:30,21,15.55,15.55,15.48,15.5,0
20090301|2008-08-21 13:00,21,15.5,15.53,15.5,15.5,0
20090301|2008-08-21 13:30,21,15.53,15.58,15.5,15.58,0
20090301|2008-08-21 14:00,21,15.57,15.6,15.57,15.6,0
20090301|2008-08-22 01:30,22,15.53,15.58,15.51,15.51,0
20090301|2008-08-22 02:00,22,15.5,15.5,15.47,15.5,0
20090301|2008-08-22 02:30,22,15.49,15.49,15.48,15.48,0
20090301|2008-08-22 03:00,22,15.45,15.47,15.42,15.44,0
20090301|2008-08-22 03:30,22,15.43,15.45,15.38,15.4,0
20090301|2008-08-22 04:00,22,15.4,15.42,15.38,15.4,0
20090301|2008-08-22 04:30,22,15.41,15.49,15.4,15.45,0
20090301|2008-08-22 05:00,22,15.43,15.44,15.39,15.42,0
20090301|2008-08-22 05:30,22,15.42,15.44,15.42,15.43,0
20090301|2008-08-22 06:00,22,15.43,15.48,15.43,15.47,0
20090301|2008-08-22 06:30,22,15.45,15.45,15.42,15.44,0
20090301|2008-08-22 07:00,22,15.45,15.49,15.34,15.4,0
20090301|2008-08-22 07:30,22,15.42,15.42,15.36,15.37,0
20090301|2008-08-22 08:00,22,15.36,15.47,15.35,15.41,0
20090301|2008-08-22 08:30,22,15.4,15.42,15.35,15.39,1
20090301|2008-08-22 09:00,22,15.37,15.53,15.37,15.53,4
20090301|2008-08-22 09:30,22,15.52,15.53,15.43,15.5,0
20090301|2008-08-22 10:00,22,15.52,15.54,15.48,15.54,5
20090301|2008-08-22 10:30,22,15.54,15.61,15.54,15.59,11
20090301|2008-08-22 11:00,22,15.59,15.59,15.53,15.57,0
20090301|2008-08-22 11:30,22,15.54,15.58,15.51,15.56,2
20090301|2008-08-22 12:00,22,15.55,15.62,15.54,15.62,8
20090301|2008-08-22 12:30,22,15.62,15.62,15.55,15.57,0
20090301|2008-08-22 13:00,22,15.57,15.57,15.47,15.5,0
20090301|2008-08-22 13:30,22,15.5,15.51,15.43,15.47,1
20090301|2008-08-22 14:00,22,15.47,15.48,15.45,15.47,0
20090301|2008-08-25 01:30,25,15.6,15.6,15.45,15.54,0
20090301|2008-08-25 02:00,25,15.52,15.57,15.52,15.56,0
20090301|2008-08-25 02:30,25,15.57,15.57,15.56,15.56,0
20090301|2008-08-25 03:00,25,15.55,15.56,15.46,15.46,0
20090301|2008-08-25 03:30,25,15.44,15.44,15.44,15.44,0
20090301|2008-08-25 04:00,25,15.46,15.53,15.44,15.52,0
20090301|2008-08-25 04:30,25,15.53,15.55,15.52,15.55,0
20090301|2008-08-25 05:00,25,15.51,15.52,15.46,15.51,1
20090301|2008-08-25 05:30,25,15.47,15.5,15.47,15.49,0
20090301|2008-08-25 06:00,25,15.48,15.48,15.47,15.47,0
20090301|2008-08-25 06:30,25,15.48,15.5,15.48,15.49,0
20090301|2008-08-25 07:00,25,15.48,15.56,15.47,15.48,1
20090301|2008-08-25 07:30,25,15.51,15.57,15.51,15.56,0
20090301|2008-08-25 08:00,25,15.54,15.54,15.4,15.45,0
20090301|2008-08-25 08:30,25,15.45,15.54,15.45,15.53,0
20090301|2008-08-25 09:00,25,15.5,15.51,15.45,15.46,0
20090301|2008-08-25 09:30,25,15.46,15.5,15.43,15.5,0
20090301|2008-08-25 10:00,25,15.49,15.52,15.49,15.5,0
20090301|2008-08-25 10:30,25,15.46,15.47,15.44,15.46,0
20090301|2008-08-25 11:00,25,15.47,15.52,15.47,15.51,0
20090301|2008-08-25 11:30,25,15.5,15.54,15.48,15.5,0
20090301|2008-08-25 12:00,25,15.5,15.52,15.45,15.5,1
20090301|2008-08-25 12:30,25,15.5,15.53,15.49,15.49,0
20090301|2008-08-25 13:00,25,15.48,15.51,15.47,15.5,0
20090301|2008-08-25 13:30,25,15.5,15.54,15.5,15.54,0
20090301|2008-08-25 14:00,25,15.53,15.54,15.53,15.54,0
20090301|2008-08-26 01:30,26,15.49,15.54,15.49,15.54,0
20090301|2008-08-26 02:00,26,15.54,15.56,15.53,15.55,0
20090301|2008-08-26 02:30,26,15.54,15.57,15.54,15.57,0
20090301|2008-08-26 03:00,26,15.54,15.54,15.4,15.4,2
20090301|2008-08-26 03:30,26,15.41,15.45,15.4,15.45,1
20090301|2008-08-26 04:00,26,15.41,15.43,15.4,15.43,0
20090301|2008-08-26 04:30,26,15.43,15.45,15.38,15.38,0
20090301|2008-08-26 05:00,26,15.38,15.42,15.36,15.42,0
20090301|2008-08-26 05:30,26,15.41,15.42,15.4,15.4,0
20090301|2008-08-26 06:00,26,15.4,15.42,15.37,15.39,0
20090301|2008-08-26 06:30,26,15.39,15.41,15.37,15.38,0
20090301|2008-08-26 07:00,26,15.4,15.47,15.4,15.47,0
20090301|2008-08-26 07:30,26,15.47,15.64,15.47,15.6,11
20090301|2008-08-26 08:00,26,15.61,15.64,15.53,15.62,1
20090301|2008-08-26 08:30,26,15.61,15.66,15.6,15.65,5
20090301|2008-08-26 09:00,26,15.63,15.66,15.58,15.58,0
20090301|2008-08-26 09:30,26,15.59,15.59,15.5,15.57,1
20090301|2008-08-26 10:00,26,15.57,15.6,15.56,15.59,0
20090301|2008-08-26 10:30,26,15.59,15.59,15.55,15.55,0
20090301|2008-08-26 11:00,26,15.56,15.62,15.55,15.61,0
20090301|2008-08-26 11:30,26,15.61,15.62,15.58,15.58,0
20090301|2008-08-26 12:00,26,15.58,15.63,15.55,15.57,0
20090301|2008-08-26 12:30,26,15.57,15.65,15.57,15.62,0
20090301|2008-08-26 13:00,26,15.61,15.61,15.53,15.58,0
20090301|2008-08-26 13:30,26,15.6,15.61,15.59,15.61,0
20090301|2008-08-26 14:00,26,15.62,15.63,15.62,15.63,0
20090301|2008-08-27 01:30,27,15.65,15.65,15.63,15.63,0
20090301|2008-08-27 02:00,27,15.63,15.63,15.59,15.62,0
20090301|2008-08-27 02:30,27,15.6,15.65,15.6,15.63,0
20090301|2008-08-27 03:00,27,15.64,15.66,15.63,15.66,2
20090301|2008-08-27 03:30,27,15.64,15.67,15.63,15.67,2
20090301|2008-08-27 04:00,27,15.67,15.7,15.67,15.68,6
20090301|2008-08-27 04:30,27,15.68,15.69,15.65,15.69,1
20090301|2008-08-27 05:00,27,15.69,15.69,15.68,15.69,0
20090301|2008-08-27 05:30,27,15.69,15.7,15.67,15.68,4
20090301|2008-08-27 06:00,27,15.7,15.72,15.68,15.69,1
20090301|2008-08-27 06:30,27,15.69,15.72,15.68,15.71,1
20090301|2008-08-27 07:00,27,15.72,15.75,15.69,15.73,6
20090301|2008-08-27 07:30,27,15.73,15.73,15.67,15.68,0
20090301|2008-08-27 08:00,27,15.68,15.72,15.65,15.67,2
20090301|2008-08-27 08:30,27,15.67,15.71,15.67,15.7,1
20090301|2008-08-27 09:00,27,15.7,15.72,15.69,15.69,1
20090301|2008-08-27 09:30,27,15.7,15.85,15.7,15.83,37
20090301|2008-08-27 10:00,27,15.82,15.85,15.65,15.7,4
20090301|2008-08-27 10:30,27,15.72,15.73,15.25,15.38,33
20090301|2008-08-27 11:00,27,15.38,15.43,15.3,15.31,3
20090301|2008-08-27 11:30,27,15.32,15.32,14.97,15.05,23
20090301|2008-08-27 12:00,27,15.08,15.17,15.05,15.05,7
20090301|2008-08-27 12:30,27,15.05,15.08,14.98,14.98,5
20090301|2008-08-27 13:00,27,14.98,15.02,14.98,15,1
20090301|2008-08-27 13:30,27,15,15.01,14.94,15.01,3
20090301|2008-08-27 14:00,27,15.08,15.1,15.01,15.02,0
20090301|2008-08-28 01:30,28,15.08,15.1,15.06,15.06,0
20090301|2008-08-28 02:00,28,15.1,15.1,15.1,15.1,0
20090301|2008-08-28 02:30,28,15.16,15.18,15.16,15.18,0
20090301|2008-08-28 03:00,28,15.14,15.18,15.14,15.18,0
20090301|2008-08-28 03:30,28,15.19,15.2,15.19,15.2,0
20090301|2008-08-28 04:00,28,15.22,15.23,15.2,15.23,1
20090301|2008-08-28 04:30,28,15.23,15.23,15.2,15.22,0
20090301|2008-08-28 05:00,28,15.2,15.22,15.19,15.19,0
20090301|2008-08-28 05:30,28,15.19,15.24,15.12,15.2,0
20090301|2008-08-28 06:00,28,15.2,15.22,15.19,15.2,0
20090301|2008-08-28 06:30,28,15.2,15.22,15.19,15.2,0
20090301|2008-08-28 07:00,28,15.19,15.35,15.19,15.34,2
20090301|2008-08-28 07:30,28,15.35,15.39,15.27,15.3,0
20090301|2008-08-28 08:00,28,15.31,15.39,15.29,15.37,1
20090301|2008-08-28 08:30,28,15.37,15.37,15.17,15.22,0
20090301|2008-08-28 09:00,28,15.21,15.22,15.18,15.2,0
20090301|2008-08-28 09:30,28,15.22,15.24,15.17,15.23,1
20090301|2008-08-28 10:00,28,15.23,15.27,15.13,15.14,1
20090301|2008-08-28 10:30,28,15.15,15.15,14.9,14.94,17
20090301|2008-08-28 11:00,28,14.94,15.04,14.91,14.95,4
20090301|2008-08-28 11:30,28,14.96,14.97,14.86,14.92,5
20090301|2008-08-28 12:00,28,14.92,14.92,14.81,14.84,7
20090301|2008-08-28 12:30,28,14.81,14.87,14.81,14.85,0
20090301|2008-08-28 13:00,28,14.85,14.86,14.81,14.81,0
20090301|2008-08-28 13:30,28,14.81,14.85,14.81,14.85,0
20090301|2008-08-28 14:00,28,14.84,14.85,14.84,14.84,0
20090301|2008-08-29 01:30,29,14.81,14.88,14.81,14.86,0
20090301|2008-08-29 02:00,29,14.91,15,14.91,15,0
20090301|2008-08-29 02:30,29,14.97,15.02,14.97,15.02,0
20090301|2008-08-29 03:00,29,14.96,14.99,14.96,14.99,0
20090301|2008-08-29 03:30,29,14.97,14.99,14.95,14.99,0
20090301|2008-08-29 04:00,29,14.95,14.95,14.9,14.9,0
20090301|2008-08-29 04:30,29,14.93,14.94,14.9,14.91,0
20090301|2008-08-29 05:00,29,14.91,14.91,14.82,14.86,0
20090301|2008-08-29 05:30,29,14.86,14.87,14.75,14.76,3
20090301|2008-08-29 06:00,29,14.8,14.8,14.76,14.78,0
20090301|2008-08-29 06:30,29,14.77,14.86,14.76,14.83,0
20090301|2008-08-29 07:00,29,14.85,14.92,14.84,14.9,0
20090301|2008-08-29 07:30,29,14.9,14.97,14.87,14.97,0
20090301|2008-08-29 08:00,29,14.96,15.06,14.96,15,0
20090301|2008-08-29 08:30,29,15,15.03,14.98,15.02,0
20090301|2008-08-29 09:00,29,15.02,15.05,14.99,14.99,0
20090301|2008-08-29 09:30,29,15,15,14.65,14.65,14
20090301|2008-08-29 10:00,29,14.65,14.72,14.6,14.61,9
20090301|2008-08-29 10:30,29,14.61,14.64,14.55,14.55,6
20090301|2008-08-29 11:00,29,14.58,14.6,14.5,14.51,15
20090301|2008-08-29 11:30,29,14.52,14.63,14.48,14.63,4
20090301|2008-08-29 12:00,29,14.63,14.63,14.5,14.55,13
20090301|2008-08-29 12:30,29,14.53,14.58,14.51,14.56,0
20090301|2008-08-29 13:00,29,14.57,14.6,14.57,14.59,0
20090301|2008-08-29 13:30,29,14.58,14.58,14.58,14.58,0
20090301|2008-08-29 14:00,29,14.58,14.6,14.57,14.57,0
20090301|2008-09-02 01:30,2,14.5,14.51,14.36,14.5,7
20090301|2008-09-02 02:00,2,14.51,14.51,14.4,14.4,2
20090301|2008-09-02 02:30,2,14.42,14.42,14.38,14.38,0
20090301|2008-09-02 03:00,2,14.37,14.38,14.37,14.38,0
20090301|2008-09-02 03:30,2,14.38,14.43,14.38,14.43,0
20090301|2008-09-02 04:00,2,14.42,14.43,14.4,14.41,0
20090301|2008-09-02 04:30,2,14.4,14.4,14.35,14.35,1
20090301|2008-09-02 05:00,2,14.35,14.35,14.3,14.32,3
20090301|2008-09-02 05:30,2,14.31,14.33,14.29,14.33,0
20090301|2008-09-02 06:00,2,14.36,14.39,14.36,14.36,0
20090301|2008-09-02 06:30,2,14.36,14.42,14.32,14.32,3
20090301|2008-09-02 07:00,2,14.32,14.35,14.2,14.23,7
20090301|2008-09-02 07:30,2,14.22,14.22,14.15,14.21,8
20090301|2008-09-02 08:00,2,14.21,14.26,14.19,14.21,1
20090301|2008-09-02 08:30,2,14.23,14.37,14.22,14.37,4
20090301|2008-09-02 09:00,2,14.35,14.42,14.34,14.4,2
20090301|2008-09-02 09:30,2,14.4,14.52,14.36,14.48,3
20090301|2008-09-02 10:00,2,14.47,14.63,14.47,14.59,1
20090301|2008-09-02 10:30,2,14.6,14.62,14.55,14.6,0
20090301|2008-09-02 11:00,2,14.59,14.62,14.55,14.62,0
20090301|2008-09-02 11:30,2,14.62,14.62,14.57,14.62,0
20090301|2008-09-02 12:00,2,14.63,14.65,14.53,14.54,1
20090301|2008-09-02 12:30,2,14.53,14.53,14.5,14.52,4
20090301|2008-09-02 13:00,2,14.53,14.53,14.51,14.52,0
20090301|2008-09-02 13:30,2,14.53,14.54,14.51,14.54,0
20090301|2008-09-02 14:00,2,14.53,14.55,14.53,14.53,0
20090301|2008-09-03 01:30,3,14.53,14.53,14.38,14.43,3
20090301|2008-09-03 02:00,3,14.44,14.44,14.4,14.41,1
20090301|2008-09-03 02:30,3,14.42,14.43,14.42,14.43,0
20090301|2008-09-03 03:00,3,14.42,14.45,14.42,14.45,0
20090301|2008-09-03 03:30,3,14.44,14.47,14.44,14.47,0
20090301|2008-09-03 04:00,3,14.46,14.46,14.45,14.45,0
20090301|2008-09-03 04:30,3,14.46,14.46,14.42,14.43,0
20090301|2008-09-03 05:00,3,14.43,14.46,14.41,14.46,0
20090301|2008-09-03 05:30,3,14.46,14.46,14.42,14.45,0
20090301|2008-09-03 06:00,3,14.43,14.43,14.36,14.38,0
20090301|2008-09-03 06:30,3,14.38,14.39,14.35,14.39,0
20090301|2008-09-03 07:00,3,14.4,14.45,14.39,14.45,2
20090301|2008-09-03 07:30,3,14.45,14.55,14.45,14.52,8
20090301|2008-09-03 08:00,3,14.51,14.52,14.46,14.49,3
20090301|2008-09-03 08:30,3,14.49,14.56,14.48,14.53,0
20090301|2008-09-03 09:00,3,14.54,14.54,14.49,14.49,0
20090301|2008-09-03 09:30,3,14.48,14.5,14.45,14.45,0
20090301|2008-09-03 10:00,3,14.45,14.45,14.39,14.44,1
20090301|2008-09-03 10:30,3,14.45,14.48,14.42,14.45,0
20090301|2008-09-03 11:00,3,14.45,14.45,14.37,14.38,0
20090301|2008-09-03 11:30,3,14.39,14.43,14.39,14.41,0
20090301|2008-09-03 12:00,3,14.41,14.41,14.34,14.35,3
20090301|2008-09-03 12:30,3,14.35,14.4,14.35,14.4,1
20090301|2008-09-03 13:00,3,14.37,14.38,14.37,14.38,0
20090301|2008-09-03 13:30,3,14.39,14.39,14.38,14.38,0
20090301|2008-09-03 14:00,3,14.38,14.39,14.38,14.38,0
20090301|2008-09-04 01:30,4,14.37,14.37,14.35,14.35,0
20090301|2008-09-04 02:00,4,14.39,14.39,14.37,14.39,0
20090301|2008-09-04 02:30,4,14.37,14.43,14.37,14.43,0
20090301|2008-09-04 03:00,4,14.43,14.47,14.43,14.47,0
20090301|2008-09-04 03:30,4,14.49,14.52,14.48,14.52,0
20090301|2008-09-04 04:00,4,14.5,14.53,14.49,14.52,0
20090301|2008-09-04 04:30,4,14.53,14.54,14.53,14.53,0
20090301|2008-09-04 05:00,4,14.52,14.52,14.5,14.5,0
20090301|2008-09-04 05:30,4,14.5,14.54,14.5,14.54,0
20090301|2008-09-04 06:00,4,14.54,14.56,14.51,14.51,0
20090301|2008-09-04 06:30,4,14.51,14.55,14.51,14.55,0
20090301|2008-09-04 07:00,4,14.54,14.56,14.5,14.51,0
20090301|2008-09-04 07:30,4,14.5,14.5,14.38,14.41,0
20090301|2008-09-04 08:00,4,14.42,14.45,14.39,14.41,0
20090301|2008-09-04 08:30,4,14.42,14.49,14.41,14.49,1
20090301|2008-09-04 09:00,4,14.48,14.52,14.42,14.44,1
20090301|2008-09-04 09:30,4,14.42,14.44,14.34,14.34,3
20090301|2008-09-04 10:00,4,14.35,14.43,14.3,14.31,6
20090301|2008-09-04 10:30,4,14.32,14.43,14.32,14.42,0
20090301|2008-09-04 11:00,4,14.42,14.45,14.4,14.4,1
20090301|2008-09-04 11:30,4,14.4,14.53,14.38,14.5,1
20090301|2008-09-04 12:00,4,14.44,14.93,14.41,14.44,25
20090301|2008-09-04 12:30,4,14.46,14.56,14.45,14.49,0
20090301|2008-09-04 13:00,4,14.48,14.48,14.42,14.42,1
20090301|2008-09-04 13:30,4,14.43,14.44,14.41,14.42,0
20090301|2008-09-04 14:00,4,14.42,14.43,14.37,14.39,0
20090301|2008-09-05 01:30,5,14.41,14.44,14.34,14.34,0
20090301|2008-09-05 02:00,5,14.34,14.34,14.32,14.32,0
20090301|2008-09-05 02:30,5,14.32,14.35,14.32,14.35,0
20090301|2008-09-05 03:00,5,14.35,14.35,14.27,14.29,0
20090301|2008-09-05 03:30,5,14.27,14.32,14.2,14.25,2
20090301|2008-09-05 04:00,5,14.24,14.32,14.24,14.27,0
20090301|2008-09-05 04:30,5,14.27,14.27,14.18,14.18,0
20090301|2008-09-05 05:00,5,14.18,14.26,14.18,14.19,4
20090301|2008-09-05 05:30,5,14.21,14.29,14.21,14.28,0
20090301|2008-09-05 06:00,5,14.25,14.3,14.25,14.27,0
20090301|2008-09-05 06:30,5,14.29,14.31,14.28,14.28,0
20090301|2008-09-05 07:00,5,14.3,14.43,14.29,14.39,1
20090301|2008-09-05 07:30,5,14.39,14.43,14.21,14.36,2
20090301|2008-09-05 08:00,5,14.35,14.49,14.33,14.38,1
20090301|2008-09-05 08:30,5,14.4,14.44,14.33,14.35,1
20090301|2008-09-05 09:00,5,14.34,14.34,14.2,14.21,8
20090301|2008-09-05 09:30,5,14.22,14.24,14.2,14.24,1
20090301|2008-09-05 10:00,5,14.27,14.33,14.24,14.29,1
20090301|2008-09-05 10:30,5,14.3,14.32,14.26,14.3,0
20090301|2008-09-05 11:00,5,14.3,14.3,14.22,14.22,2
20090301|2008-09-05 11:30,5,14.22,14.25,14.15,14.2,7
20090301|2008-09-05 12:00,5,14.19,14.25,14.15,14.25,3
20090301|2008-09-05 12:30,5,14.22,14.28,14.2,14.2,0
20090301|2008-09-05 13:00,5,14.21,14.23,14.2,14.23,0
20090301|2008-09-05 13:30,5,14.24,14.25,14.21,14.24,0
20090301|2008-09-05 14:00,5,14.21,14.25,14.21,14.25,0
20090301|2008-09-08 01:30,8,14.45,14.45,14.34,14.38,1
20090301|2008-09-08 02:00,8,14.39,14.39,14.34,14.39,0
20090301|2008-09-08 02:30,8,14.34,14.34,14.34,14.34,0
20090301|2008-09-08 03:00,8,14.39,14.42,14.35,14.41,0
20090301|2008-09-08 03:30,8,14.41,14.43,14.41,14.42,0
20090301|2008-09-08 04:00,8,14.42,14.44,14.41,14.41,0
20090301|2008-09-08 04:30,8,14.41,14.41,14.36,14.37,0
20090301|2008-09-08 05:00,8,14.35,14.35,14.3,14.32,0
20090301|2008-09-08 05:30,8,14.32,14.36,14.32,14.36,0
20090301|2008-09-08 06:00,8,14.37,14.42,14.37,14.41,0
20090301|2008-09-08 06:30,8,14.39,14.42,14.37,14.4,0
20090301|2008-09-08 07:00,8,14.4,14.44,14.36,14.41,0
20090301|2008-09-08 07:30,8,14.41,14.41,14.37,14.37,0
20090301|2008-09-08 09:00,8,14.37,14.41,14.35,14.39,0
20090301|2008-09-08 09:30,8,14.4,14.4,14.33,14.38,1
20090301|2008-09-08 10:00,8,14.38,14.43,14.34,14.35,1
20090301|2008-09-08 10:30,8,14.35,14.35,14.04,14.05,17
20090301|2008-09-08 11:00,8,14.05,14.09,14,14.04,20
20090301|2008-09-08 11:30,8,14.05,14.08,14.03,14.06,3
20090301|2008-09-08 12:00,8,14.04,14.05,13.97,14,7
20090301|2008-09-08 12:30,8,14,14.07,13.98,14.02,0
20090301|2008-09-08 13:00,8,14.01,14.04,14,14.01,0
20090301|2008-09-08 13:30,8,14.02,14.03,13.99,14.02,0
20090301|2008-09-08 14:00,8,14,14,13.99,14,0
20090301|2008-09-09 01:30,9,13.99,14.14,13.99,14,0
20090301|2008-09-09 02:00,9,14.02,14.02,14,14,0
20090301|2008-09-09 02:30,9,14.01,14.04,14.01,14.02,0
20090301|2008-09-09 03:00,9,14.05,14.05,14,14.04,0
20090301|2008-09-09 03:30,9,14.04,14.04,13.95,13.96,1
20090301|2008-09-09 04:00,9,13.96,13.97,13.95,13.97,0
20090301|2008-09-09 04:30,9,13.98,14,13.98,14,0
20090301|2008-09-09 05:00,9,14.01,14.05,14.01,14.05,0
20090301|2008-09-09 05:30,9,14.05,14.07,14.04,14.05,0
20090301|2008-09-09 06:00,9,14.07,14.07,14.03,14.04,0
20090301|2008-09-09 06:30,9,14.04,14.09,14.01,14.04,0
20090301|2008-09-09 07:00,9,14.02,14.07,13.99,14.02,4
20090301|2008-09-09 07:30,9,14.02,14.04,13.89,13.91,10
20090301|2008-09-09 08:00,9,13.92,13.94,13.82,13.84,4
20090301|2008-09-09 08:30,9,13.84,13.84,13.72,13.76,17
20090301|2008-09-09 09:00,9,13.76,13.86,13.76,13.86,4
20090301|2008-09-09 09:30,9,13.85,13.87,13.76,13.78,1
20090301|2008-09-09 10:00,9,13.78,13.8,13.75,13.8,1
20090301|2008-09-09 10:30,9,13.8,13.84,13.78,13.78,0
20090301|2008-09-09 11:00,9,13.79,13.81,13.77,13.81,1
20090301|2008-09-09 11:30,9,13.81,13.91,13.81,13.86,3
20090301|2008-09-09 12:00,9,13.84,13.86,13.81,13.85,3
20090301|2008-09-09 12:30,9,13.86,13.91,13.85,13.87,0
20090301|2008-09-09 13:00,9,13.87,13.88,13.86,13.87,0
20090301|2008-09-09 13:30,9,13.87,13.9,13.84,13.9,1
20090301|2008-09-09 14:00,9,13.89,13.89,13.85,13.85,0
20090301|2008-09-10 01:30,10,13.9,13.9,13.82,13.82,1
20090301|2008-09-10 02:00,10,13.82,13.85,13.8,13.85,0
20090301|2008-09-10 02:30,10,13.83,13.86,13.83,13.83,0
20090301|2008-09-10 03:00,10,13.81,13.81,13.78,13.79,1
20090301|2008-09-10 03:30,10,13.78,13.78,13.74,13.76,0
20090301|2008-09-10 04:00,10,13.75,13.8,13.74,13.78,0
20090301|2008-09-10 04:30,10,13.79,13.8,13.76,13.79,0
20090301|2008-09-10 05:00,10,13.78,13.78,13.75,13.77,0
20090301|2008-09-10 05:30,10,13.77,13.77,13.74,13.75,0
20090301|2008-09-10 06:00,10,13.75,13.79,13.74,13.77,0
20090301|2008-09-10 06:30,10,13.77,13.8,13.77,13.8,0
20090301|2008-09-10 07:00,10,13.8,13.8,13.71,13.75,9
20090301|2008-09-10 07:30,10,13.76,13.81,13.76,13.78,1
20090301|2008-09-10 08:00,10,13.78,13.88,13.78,13.87,5
20090301|2008-09-10 08:30,10,13.87,13.87,13.77,13.78,0
20090301|2008-09-10 09:00,10,13.79,13.88,13.79,13.87,1
20090301|2008-09-10 09:30,10,13.88,13.91,13.81,13.82,5
20090301|2008-09-10 10:00,10,13.82,13.84,13.75,13.77,9
20090301|2008-09-10 10:30,10,13.76,13.82,13.76,13.8,1
20090301|2008-09-10 11:00,10,13.8,13.91,13.79,13.89,9
20090301|2008-09-10 11:30,10,13.87,13.92,13.87,13.89,1
20090301|2008-09-10 12:00,10,13.9,13.9,13.86,13.88,2
20090301|2008-09-10 12:30,10,13.88,13.92,13.88,13.9,0
20090301|2008-09-10 13:00,10,13.9,13.91,13.84,13.85,0
20090301|2008-09-10 13:30,10,13.86,13.87,13.84,13.85,0
20090301|2008-09-10 14:00,10,13.86,13.89,13.86,13.86,0
20090301|2008-09-11 01:30,11,13.9,13.9,13.84,13.84,0
20090301|2008-09-11 02:00,11,13.83,13.83,13.81,13.82,0
20090301|2008-09-11 02:30,11,13.83,13.85,13.83,13.83,0
20090301|2008-09-11 03:00,11,13.84,13.84,13.83,13.83,0
20090301|2008-09-11 03:30,11,13.83,13.85,13.82,13.84,2
20090301|2008-09-11 04:00,11,13.83,13.83,13.8,13.8,1
20090301|2008-09-11 04:30,11,13.8,13.82,13.8,13.8,0
20090301|2008-09-11 05:00,11,13.81,13.84,13.81,13.83,0
20090301|2008-09-11 05:30,11,13.83,13.84,13.82,13.82,0
20090301|2008-09-11 06:00,11,13.84,13.85,13.83,13.84,0
20090301|2008-09-11 06:30,11,13.85,13.85,13.82,13.83,0
20090301|2008-09-11 07:00,11,13.83,13.83,13.73,13.75,24
20090301|2008-09-11 07:30,11,13.75,13.77,13.67,13.69,3
20090301|2008-09-11 08:00,11,13.69,13.69,13.6,13.6,0
20090301|2008-09-11 09:00,11,13.52,13.52,13.51,13.51,2
20090301|2008-09-11 09:30,11,13.53,13.55,13.48,13.54,0
20090301|2008-09-11 10:00,11,13.55,13.59,13.54,13.58,0
20090301|2008-09-11 10:30,11,13.56,13.59,13.53,13.57,1
20090301|2008-09-11 11:00,11,13.56,13.64,13.56,13.63,1
20090301|2008-09-11 12:00,11,13.65,13.65,13.59,13.6,6
20090301|2008-09-11 12:30,11,13.61,13.61,13.58,13.6,0
20090301|2008-09-11 13:00,11,13.59,13.63,13.57,13.59,1
20090301|2008-09-11 13:30,11,13.61,13.65,13.59,13.6,0
20090301|2008-09-11 14:00,11,13.59,13.61,13.58,13.59,0
20090301|2008-09-12 01:30,12,13.61,13.64,13.61,13.62,0
20090301|2008-09-12 02:00,12,13.64,13.68,13.64,13.68,0
20090301|2008-09-12 02:30,12,13.67,13.69,13.65,13.65,0
20090301|2008-09-12 03:00,12,13.63,13.67,13.63,13.67,0
20090301|2008-09-12 03:30,12,13.67,13.68,13.64,13.68,1
20090301|2008-09-12 04:00,12,13.68,13.82,13.67,13.81,1
20090301|2008-09-12 04:30,12,13.81,13.84,13.8,13.81,0
20090301|2008-09-12 05:00,12,13.81,13.83,13.8,13.8,0
20090301|2008-09-12 05:30,12,13.8,13.84,13.8,13.81,0
20090301|2008-09-12 06:00,12,13.81,13.82,13.78,13.78,6
20090301|2008-09-12 06:30,12,13.79,13.8,13.7,13.72,4
20090301|2008-09-12 07:00,12,13.72,13.87,13.7,13.79,30
20090301|2008-09-12 07:30,12,13.81,14.09,13.76,14.08,21
20090301|2008-09-12 08:00,12,14.09,14.18,14.03,14.05,25
20090301|2008-09-12 08:30,12,14.05,14.11,14.03,14.1,5
20090301|2008-09-12 09:00,12,14.1,14.1,14.05,14.07,1
20090301|2008-09-12 09:30,12,14.08,14.11,14.01,14.02,3
20090301|2008-09-12 10:00,12,14.02,14.04,13.98,14,1
20090301|2008-09-12 10:30,12,14,14.07,13.94,14.03,2
20090301|2008-09-12 11:00,12,14.03,14.08,13.95,14.06,10
20090301|2008-09-12 11:30,12,14.06,14.11,14.02,14.07,6
20090301|2008-09-12 12:00,12,14.06,14.1,14.03,14.07,14
20090301|2008-09-12 12:30,12,14.07,14.14,14.04,14.07,6
20090301|2008-09-12 13:00,12,14.07,14.12,14.06,14.12,0
20090301|2008-09-12 13:30,12,14.12,14.12,14.11,14.11,0
20090301|2008-09-12 14:00,12,14.11,14.14,14.1,14.12,0
20090301|2008-09-15 01:30,15,14.15,14.15,13.93,13.99,0
20090301|2008-09-15 02:00,15,13.99,14,13.86,13.91,0
20090301|2008-09-15 02:30,15,13.9,14,13.9,13.98,0
20090301|2008-09-15 03:00,15,13.96,13.96,13.8,13.8,0
20090301|2008-09-15 03:30,15,13.8,13.81,13.7,13.71,4
20090301|2008-09-15 04:00,15,13.72,13.73,13.68,13.73,2
20090301|2008-09-15 04:30,15,13.69,13.7,13.53,13.63,13
20090301|2008-09-15 05:00,15,13.63,13.64,13.59,13.6,0
20090301|2008-09-15 05:30,15,13.59,13.59,13.44,13.56,21
20090301|2008-09-15 06:00,15,13.58,13.62,13.57,13.58,5
20090301|2008-09-15 06:30,15,13.58,13.61,13.57,13.58,1
20090301|2008-09-15 07:00,15,13.58,13.59,13.27,13.46,87
20090301|2008-09-15 07:30,15,13.46,13.55,13.45,13.53,11
20090301|2008-09-15 08:00,15,13.53,13.6,13.49,13.54,23
20090301|2008-09-15 08:30,15,13.55,13.56,13.41,13.44,25
20090301|2008-09-15 09:00,15,13.45,13.46,13.34,13.4,19
20090301|2008-09-15 09:30,15,13.42,13.52,13.36,13.49,16
20090301|2008-09-15 10:00,15,13.5,13.76,13.48,13.75,42
20090301|2008-09-15 10:30,15,13.74,13.86,13.68,13.85,17
20090301|2008-09-15 11:00,15,13.84,13.87,13.78,13.85,11
20090301|2008-09-15 11:30,15,13.85,13.94,13.85,13.92,5
20090301|2008-09-15 12:00,15,13.91,14.02,13.8,13.82,22
20090301|2008-09-15 12:30,15,13.81,13.85,13.61,13.65,9
20090301|2008-09-15 13:00,15,13.66,13.78,13.63,13.63,2
20090301|2008-09-15 13:30,15,13.65,13.68,13.62,13.68,0
20090301|2008-09-15 14:00,15,13.65,13.66,13.63,13.66,0
20090301|2008-09-16 01:30,16,13.6,13.62,13.48,13.53,5
20090301|2008-09-16 02:00,16,13.52,13.55,13.5,13.54,0
20090301|2008-09-16 02:30,16,13.55,13.63,13.55,13.63,0
20090301|2008-09-16 03:00,16,13.62,13.62,13.57,13.62,0
20090301|2008-09-16 03:30,16,13.62,13.62,13.58,13.6,0
20090301|2008-09-16 04:00,16,13.61,13.65,13.59,13.61,0
20090301|2008-09-16 04:30,16,13.62,13.7,13.6,13.66,2
20090301|2008-09-16 05:00,16,13.66,13.67,13.61,13.65,0
20090301|2008-09-16 05:30,16,13.62,13.65,13.6,13.64,0
20090301|2008-09-16 06:00,16,13.64,13.64,13.57,13.59,1
20090301|2008-09-16 06:30,16,13.58,13.59,13.5,13.52,0
20090301|2008-09-16 07:00,16,13.51,13.58,13.47,13.54,5
20090301|2008-09-16 07:30,16,13.54,13.58,13.5,13.5,3
20090301|2008-09-16 08:00,16,13.49,13.52,13.4,13.5,31
20090301|2008-09-16 08:30,16,13.5,13.57,13.48,13.54,6
20090301|2008-09-16 09:00,16,13.54,13.66,13.53,13.66,5
20090301|2008-09-16 09:30,16,13.66,13.72,13.53,13.58,17
20090301|2008-09-16 10:00,16,13.59,13.65,13.54,13.56,9
20090301|2008-09-16 10:30,16,13.56,13.59,13.47,13.59,19
20090301|2008-09-16 11:00,16,13.59,13.68,13.57,13.65,9
20090301|2008-09-16 11:30,16,13.65,13.77,13.64,13.71,11
20090301|2008-09-16 12:00,16,13.72,13.84,13.55,13.73,76
20090301|2008-09-16 12:30,16,13.74,13.76,13.68,13.75,9
20090301|2008-09-16 13:00,16,13.75,13.77,13.72,13.74,5
20090301|2008-09-16 13:30,16,13.74,13.97,13.74,13.94,6
20090301|2008-09-16 14:00,16,13.92,13.95,13.87,13.91,2
20090301|2008-09-17 01:30,17,13.97,14.02,13.89,14,5
20090301|2008-09-17 02:00,17,14,14.02,13.99,14.02,1
20090301|2008-09-17 02:30,17,14.03,14.05,13.97,14,2
20090301|2008-09-17 03:00,17,14,14.04,14,14.01,0
20090301|2008-09-17 03:30,17,14.01,14.13,14.01,14.12,7
20090301|2008-09-17 04:00,17,14.11,14.12,14.08,14.08,2
20090301|2008-09-17 04:30,17,14.08,14.09,13.88,13.88,5
20090301|2008-09-17 05:00,17,13.89,13.89,13.79,13.87,7
20090301|2008-09-17 05:30,17,13.87,13.88,13.8,13.82,0
20090301|2008-09-17 06:00,17,13.83,13.93,13.83,13.92,0
20090301|2008-09-17 06:30,17,13.92,14,13.92,14,4
20090301|2008-09-17 07:00,17,14.01,14.09,13.98,14.01,18
20090301|2008-09-17 07:30,17,14.01,14.05,13.86,13.89,20
20090301|2008-09-17 08:00,17,13.89,13.97,13.81,13.94,15
20090301|2008-09-17 08:30,17,13.93,13.98,13.87,13.9,14
20090301|2008-09-17 09:00,17,13.9,13.94,13.87,13.87,2
20090301|2008-09-17 09:30,17,13.88,13.89,13.73,13.81,60
20090301|2008-09-17 10:00,17,13.81,13.84,13.8,13.82,2
20090301|2008-09-17 10:30,17,13.82,13.84,13.76,13.84,15
20090301|2008-09-17 11:00,17,13.83,13.87,13.76,13.8,3
20090301|2008-09-17 11:30,17,13.81,14.02,13.8,13.99,28
20090301|2008-09-17 12:00,17,13.98,14,13.91,13.91,20
20090301|2008-09-17 12:30,17,13.92,14.05,13.92,14.03,9
20090301|2008-09-17 13:00,17,14.03,14.07,14.01,14.05,6
20090301|2008-09-17 13:30,17,14.06,14.11,14.03,14.1,10
20090301|2008-09-17 14:00,17,14.1,14.1,14.02,14.04,0
20090301|2008-09-18 01:30,18,14,14.11,14,14.1,2
20090301|2008-09-18 02:00,18,14.09,14.09,14.06,14.06,1
20090301|2008-09-18 02:30,18,14.07,14.1,14.06,14.1,0
20090301|2008-09-18 03:00,18,14.1,14.1,14,14.03,12
20090301|2008-09-18 03:30,18,14.07,14.07,14.01,14.01,5
20090301|2008-09-18 04:00,18,14,14.02,14,14.01,1
20090301|2008-09-18 04:30,18,14.01,14.07,14,14.02,0
20090301|2008-09-18 05:00,18,14.04,14.1,14.04,14.07,1
20090301|2008-09-18 05:30,18,14.07,14.24,14.07,14.2,13
20090301|2008-09-18 06:00,18,14.21,14.21,14.15,14.18,1
20090301|2008-09-18 06:30,18,14.18,14.23,14.16,14.21,1
20090301|2008-09-18 07:00,18,14.2,14.31,14.17,14.27,37
20090301|2008-09-18 07:30,18,14.27,14.31,14.21,14.23,27
20090301|2008-09-18 08:00,18,14.23,14.25,14.09,14.12,30
20090301|2008-09-18 08:30,18,14.13,14.24,14.13,14.18,2
20090301|2008-09-18 09:00,18,14.17,14.18,13.94,13.96,29
20090301|2008-09-18 09:30,18,13.97,14.07,13.91,14.03,8
20090301|2008-09-18 10:00,18,14.04,14.14,14.03,14.09,8
20090301|2008-09-18 10:30,18,14.09,14.09,13.95,13.97,10
20090301|2008-09-18 11:00,18,13.97,13.98,13.89,13.96,9
20090301|2008-09-18 11:30,18,13.95,13.95,13.68,13.73,60
20090301|2008-09-18 12:00,18,13.73,13.73,13.45,13.45,68
20090301|2008-09-18 12:30,18,13.44,13.59,13.42,13.51,21
20090301|2008-09-18 13:00,18,13.53,13.57,13.52,13.53,2
20090301|2008-09-18 13:30,18,13.53,13.56,13.51,13.53,2
20090301|2008-09-18 14:00,18,13.53,13.59,13.51,13.59,0
20090301|2008-09-19 01:30,19,13.56,13.56,13.34,13.34,27
20090301|2008-09-19 02:00,19,13.34,13.44,13.31,13.44,4
20090301|2008-09-19 02:30,19,13.47,13.48,13.45,13.48,0
20090301|2008-09-19 03:00,19,13.49,13.58,13.49,13.54,0
20090301|2008-09-19 03:30,19,13.54,13.65,13.54,13.59,0
20090301|2008-09-19 04:00,19,13.59,13.63,13.58,13.6,0
20090301|2008-09-19 04:30,19,13.6,13.64,13.59,13.64,0
20090301|2008-09-19 05:00,19,13.63,13.72,13.63,13.67,1
20090301|2008-09-19 05:30,19,13.67,13.67,13.62,13.63,0
20090301|2008-09-19 06:00,19,13.65,13.7,13.61,13.62,4
20090301|2008-09-19 06:30,19,13.62,13.68,13.61,13.65,1
20090301|2008-09-19 07:00,19,13.66,13.7,13.58,13.61,9
20090301|2008-09-19 07:30,19,13.61,13.76,13.58,13.72,28
20090301|2008-09-19 08:00,19,13.73,13.82,13.69,13.76,20
20090301|2008-09-19 08:30,19,13.76,13.77,13.66,13.71,12
20090301|2008-09-19 09:00,19,13.71,13.72,13.51,13.63,16
20090301|2008-09-19 09:30,19,13.64,13.68,13.6,13.67,1
20090301|2008-09-19 10:00,19,13.67,13.69,13.55,13.56,3
20090301|2008-09-19 10:30,19,13.57,13.65,13.53,13.64,7
20090301|2008-09-19 11:00,19,13.65,13.67,13.51,13.53,4
20090301|2008-09-19 11:30,19,13.53,13.57,13.51,13.54,1
20090301|2008-09-19 12:00,19,13.53,13.72,13.51,13.63,27
20090301|2008-09-19 12:30,19,13.63,13.72,13.63,13.67,2
20090301|2008-09-19 13:00,19,13.68,13.7,13.65,13.68,1
20090301|2008-09-19 13:30,19,13.69,13.75,13.69,13.72,1
20090301|2008-09-19 14:00,19,13.72,13.73,13.65,13.65,0
20090301|2008-09-22 01:30,22,13.69,13.76,13.67,13.76,1
20090301|2008-09-22 02:00,22,13.76,13.77,13.72,13.72,0
20090301|2008-09-22 02:30,22,13.72,13.76,13.72,13.74,0
20090301|2008-09-22 03:00,22,13.74,13.86,13.73,13.86,4
20090301|2008-09-22 03:30,22,13.86,13.87,13.8,13.81,1
20090301|2008-09-22 04:00,22,13.81,13.86,13.8,13.83,0
20090301|2008-09-22 04:30,22,13.83,13.85,13.82,13.84,0
20090301|2008-09-22 05:00,22,13.82,13.88,13.81,13.87,0
20090301|2008-09-22 05:30,22,13.88,13.89,13.85,13.86,0
20090301|2008-09-22 06:00,22,13.85,13.86,13.82,13.85,1
20090301|2008-09-22 06:30,22,13.85,13.89,13.84,13.84,1
20090301|2008-09-22 07:00,22,13.84,13.88,13.8,13.87,7
20090301|2008-09-22 07:30,22,13.87,13.91,13.78,13.79,8
20090301|2008-09-22 08:00,22,13.79,13.85,13.75,13.83,8
20090301|2008-09-22 08:30,22,13.83,13.98,13.82,13.93,22
20090301|2008-09-22 09:00,22,13.93,13.95,13.89,13.95,7
20090301|2008-09-22 09:30,22,13.95,14.08,13.83,14.08,37
20090301|2008-09-22 10:00,22,14.07,14.29,14.03,14.19,105
20090301|2008-09-22 10:30,22,14.19,14.27,14.17,14.26,7
20090301|2008-09-22 11:00,22,14.26,14.27,14.18,14.24,8
20090301|2008-09-22 11:30,22,14.24,14.25,14.1,14.22,10
20090301|2008-09-22 12:00,22,14.22,14.28,14.14,14.27,23
20090301|2008-09-22 12:30,22,14.27,14.31,14.2,14.22,17
20090301|2008-09-22 13:00,22,14.23,14.31,14.21,14.28,4
20090301|2008-09-22 13:30,22,14.26,14.31,14.24,14.28,1
20090301|2008-09-22 14:00,22,14.28,14.31,14.26,14.29,0
20090301|2008-09-23 01:30,23,14.25,14.3,14.12,14.18,1
20090301|2008-09-23 02:00,23,14.18,14.19,14.13,14.18,0
20090301|2008-09-23 02:30,23,14.17,14.17,14.01,14.06,4
20090301|2008-09-23 03:00,23,14.06,14.07,14.01,14.03,0
20090301|2008-09-23 03:30,23,14.03,14.04,13.98,14,1
20090301|2008-09-23 04:00,23,13.99,14,13.85,13.93,4
20090301|2008-09-23 04:30,23,13.93,13.99,13.91,13.96,0
20090301|2008-09-23 05:00,23,13.99,14.05,13.96,13.99,0
20090301|2008-09-23 05:30,23,13.99,14.05,13.98,14.01,2
20090301|2008-09-23 06:00,23,14.02,14.08,14.01,14.01,0
20090301|2008-09-23 06:30,23,14.02,14.11,14,14.1,1
20090301|2008-09-23 07:00,23,14.1,14.17,14.01,14.01,13
20090301|2008-09-23 07:30,23,14.01,14.07,13.98,14.05,10
20090301|2008-09-23 08:00,23,14.05,14.21,14.01,14.2,10
20090301|2008-09-23 08:30,23,14.19,14.24,14.05,14.09,6
20090301|2008-09-23 09:00,23,14.09,14.1,14.02,14.04,2
20090301|2008-09-23 09:30,23,14.04,14.05,13.93,13.98,24
20090301|2008-09-23 10:00,23,13.98,14,13.91,13.95,15
20090301|2008-09-23 10:30,23,13.95,14.01,13.91,13.98,13
20090301|2008-09-23 11:00,23,13.98,14.05,13.94,14.01,6
20090301|2008-09-23 11:30,23,14.01,14.04,13.95,13.96,6
20090301|2008-09-23 12:00,23,13.96,13.98,13.9,13.94,12
20090301|2008-09-23 12:30,23,13.94,13.98,13.92,13.93,2
20090301|2008-09-23 13:00,23,13.94,14,13.93,14,1
20090301|2008-09-23 13:30,23,13.99,14,13.96,13.96,1
20090301|2008-09-23 14:00,23,13.96,14.01,13.96,14,0
20090301|2008-09-24 01:30,24,14.1,14.12,14.05,14.1,1
20090301|2008-09-24 02:00,24,14.11,14.15,14.11,14.15,0
20090301|2008-09-24 02:30,24,14.14,14.14,13.94,13.94,4
20090301|2008-09-24 03:00,24,13.96,13.96,13.89,13.96,3
20090301|2008-09-24 03:30,24,13.96,14,13.96,14,0
20090301|2008-09-24 04:00,24,14.03,14.07,14.02,14.05,0
20090301|2008-09-24 04:30,24,14.07,14.07,14.03,14.04,0
20090301|2008-09-24 05:00,24,14.04,14.08,14.02,14.08,0
20090301|2008-09-24 05:30,24,14.07,14.14,14.07,14.11,0
20090301|2008-09-24 06:00,24,14.11,14.13,14.06,14.08,1
20090301|2008-09-24 06:30,24,14.06,14.09,13.99,14.01,1
20090301|2008-09-24 07:00,24,14.02,14.12,13.95,14.11,10
20090301|2008-09-24 07:30,24,14.11,14.19,14.08,14.18,11
20090301|2008-09-24 08:00,24,14.18,14.19,14.13,14.17,1
20090301|2008-09-24 08:30,24,14.17,14.2,14.12,14.19,11
20090301|2008-09-24 09:00,24,14.18,14.19,14.13,14.17,2
20090301|2008-09-24 09:30,24,14.17,14.18,14.08,14.14,14
20090301|2008-09-24 10:00,24,14.13,14.14,14.07,14.09,6
20090301|2008-09-24 10:30,24,14.09,14.15,14.04,14.08,15
20090301|2008-09-24 11:00,24,14.08,14.1,14.03,14.09,9
20090301|2008-09-24 11:30,24,14.09,14.13,14.08,14.1,3
20090301|2008-09-24 12:00,24,14.1,14.12,14.03,14.12,15
20090301|2008-09-24 12:30,24,14.12,14.26,14.1,14.17,6
20090301|2008-09-24 13:00,24,14.18,14.2,14.15,14.19,2
20090301|2008-09-24 13:30,24,14.18,14.19,14.15,14.15,0
20090301|2008-09-24 14:00,24,14.15,14.16,14.13,14.16,1
20090301|2008-09-25 01:30,25,14.18,14.26,14.15,14.22,0
20090301|2008-09-25 02:00,25,14.22,14.24,14.17,14.17,0
20090301|2008-09-25 02:30,25,14.22,14.24,14.17,14.23,0
20090301|2008-09-25 03:00,25,14.23,14.24,14.22,14.22,0
20090301|2008-09-25 03:30,25,14.21,14.21,14.19,14.21,0
20090301|2008-09-25 04:00,25,14.21,14.24,14.18,14.2,0
20090301|2008-09-25 04:30,25,14.2,14.23,14.2,14.23,1
20090301|2008-09-25 05:00,25,14.23,14.25,14.22,14.25,2
20090301|2008-09-25 05:30,25,14.25,14.27,14.23,14.24,0
20090301|2008-09-25 06:00,25,14.24,14.26,14.23,14.26,0
20090301|2008-09-25 06:30,25,14.27,14.3,14.21,14.22,5
20090301|2008-09-25 07:00,25,14.23,14.24,14.13,14.18,12
20090301|2008-09-25 07:30,25,14.18,14.22,14.13,14.22,8
20090301|2008-09-25 08:00,25,14.22,14.43,14.22,14.38,47
20090301|2008-09-25 08:30,25,14.38,14.47,14.33,14.46,18
20090301|2008-09-25 09:00,25,14.46,14.48,14.29,14.32,23
20090301|2008-09-25 09:30,25,14.33,14.36,14.21,14.3,18
20090301|2008-09-25 10:00,25,14.3,14.43,14.3,14.41,9
20090301|2008-09-25 10:30,25,14.41,14.42,14.36,14.38,0
20090301|2008-09-25 11:00,25,14.38,14.5,14.35,14.41,23
20090301|2008-09-25 11:30,25,14.42,14.52,14.4,14.41,12
20090301|2008-09-25 12:00,25,14.42,14.58,14.41,14.52,31
20090301|2008-09-25 12:30,25,14.52,14.57,14.51,14.54,3
20090301|2008-09-25 13:00,25,14.51,14.51,14.47,14.47,0
20090301|2008-09-25 13:30,25,14.48,14.51,14.47,14.5,0
20090301|2008-09-25 14:00,25,14.49,14.51,14.45,14.51,1
20090301|2008-09-26 01:30,26,14.55,14.55,14.38,14.38,1
20090301|2008-09-26 02:00,26,14.38,14.4,14.3,14.38,2
20090301|2008-09-26 02:30,26,14.38,14.4,14.32,14.38,2
20090301|2008-09-26 03:00,26,14.38,14.43,14.38,14.42,0
20090301|2008-09-26 03:30,26,14.42,14.43,14.41,14.41,0
20090301|2008-09-26 04:00,26,14.41,14.55,14.41,14.55,1
20090301|2008-09-26 04:30,26,14.54,14.57,14.53,14.55,0
20090301|2008-09-26 05:00,26,14.55,14.65,14.51,14.56,3
20090301|2008-09-26 05:30,26,14.56,14.7,14.56,14.64,8
20090301|2008-09-26 06:00,26,14.64,14.67,14.57,14.59,0
20090301|2008-09-26 06:30,26,14.59,14.65,14.58,14.64,0
20090301|2008-09-26 07:00,26,14.64,14.72,14.49,14.54,18
20090301|2008-09-26 07:30,26,14.55,14.6,14.46,14.54,14
20090301|2008-09-26 08:00,26,14.54,14.55,14.49,14.5,3
20090301|2008-09-26 08:30,26,14.5,14.6,14.46,14.56,7
20090301|2008-09-26 09:00,26,14.56,14.59,14.53,14.53,2
20090301|2008-09-26 09:30,26,14.53,14.53,14.43,14.51,16
20090301|2008-09-26 10:00,26,14.52,14.53,14.42,14.45,6
20090301|2008-09-26 10:30,26,14.45,14.5,14.41,14.46,11
20090301|2008-09-26 11:00,26,14.46,14.49,14.44,14.48,2
20090301|2008-09-26 11:30,26,14.47,14.57,14.46,14.53,7
20090301|2008-09-26 12:00,26,14.52,14.56,14.45,14.45,7
20090301|2008-09-26 12:30,26,14.46,14.56,14.45,14.48,5
20090301|2008-09-26 13:00,26,14.48,14.5,14.44,14.47,0
20090301|2008-09-26 13:30,26,14.46,14.48,14.43,14.48,1
20090301|2008-09-26 14:00,26,14.49,14.5,14.47,14.49,0
20090301|2008-09-29 01:30,29,14.43,14.44,14.37,14.38,0
20090301|2008-09-29 02:00,29,14.38,14.45,14.33,14.33,0
20090301|2008-09-29 02:30,29,14.36,14.39,14.33,14.33,0
20090301|2008-09-29 03:00,29,14.33,14.35,14.27,14.27,2
20090301|2008-09-29 03:30,29,14.27,14.37,14.27,14.35,0
20090301|2008-09-29 04:00,29,14.33,14.39,14.33,14.38,0
20090301|2008-09-29 04:30,29,14.39,14.39,14.36,14.36,0
20090301|2008-09-29 05:00,29,14.38,14.38,14.33,14.33,0
20090301|2008-09-29 05:30,29,14.32,14.37,14.29,14.29,0
20090301|2008-09-29 06:00,29,14.29,14.31,14.21,14.22,9
20090301|2008-09-29 06:30,29,14.23,14.27,14.21,14.25,1
20090301|2008-09-29 07:00,29,14.25,14.29,14.18,14.26,13
20090301|2008-09-29 07:30,29,14.26,14.27,14.22,14.23,0
20090301|2008-09-29 08:00,29,14.23,14.23,14.12,14.19,17
20090301|2008-09-29 08:30,29,14.18,14.25,14.15,14.16,3
20090301|2008-09-29 09:00,29,14.17,14.19,13.86,13.92,60
20090301|2008-09-29 09:30,29,13.92,13.95,13.76,13.78,36
20090301|2008-09-29 10:00,29,13.78,13.94,13.76,13.88,10
20090301|2008-09-29 10:30,29,13.87,13.91,13.79,13.87,12
20090301|2008-09-29 11:00,29,13.87,13.88,13.8,13.82,5
20090301|2008-09-29 11:30,29,13.83,14,13.82,13.97,5
20090301|2008-09-29 12:00,29,13.98,14.06,13.85,13.88,23
20090301|2008-09-29 12:30,29,13.88,13.94,13.78,13.83,18
20090301|2008-09-29 13:00,29,13.81,13.85,13.7,13.8,12
20090301|2008-09-29 13:30,29,13.8,13.82,13.74,13.79,0
20090301|2008-09-29 14:00,29,13.79,13.85,13.77,13.85,0
20090301|2008-09-30 01:30,30,13.74,13.79,13.6,13.62,2
20090301|2008-09-30 02:00,30,13.62,13.67,13.6,13.66,1
20090301|2008-09-30 02:30,30,13.66,13.7,13.64,13.65,0
20090301|2008-09-30 03:00,30,13.65,13.71,13.63,13.69,1
20090301|2008-09-30 03:30,30,13.71,13.71,13.61,13.63,2
20090301|2008-09-30 04:00,30,13.63,13.74,13.63,13.74,1
20090301|2008-09-30 04:30,30,13.74,13.84,13.74,13.78,1
20090301|2008-09-30 05:00,30,13.77,13.8,13.76,13.8,0
20090301|2008-09-30 05:30,30,13.8,13.86,13.78,13.85,0
20090301|2008-09-30 06:00,30,13.84,13.87,13.82,13.85,0
20090301|2008-09-30 06:30,30,13.87,13.89,13.83,13.88,3
20090301|2008-09-30 07:00,30,13.87,13.92,13.8,13.85,10
20090301|2008-09-30 07:30,30,13.84,13.86,13.71,13.75,11
20090301|2008-09-30 08:00,30,13.75,13.83,13.74,13.79,0
20090301|2008-09-30 08:30,30,13.8,13.89,13.78,13.87,0
20090301|2008-09-30 09:00,30,13.87,13.99,13.84,13.97,10
20090301|2008-09-30 09:30,30,13.97,13.98,13.73,13.77,17
20090301|2008-09-30 10:00,30,13.77,13.77,13.66,13.7,15
20090301|2008-09-30 10:30,30,13.69,13.73,13.62,13.68,9
20090301|2008-09-30 11:00,30,13.68,13.71,13.64,13.66,0
20090301|2008-09-30 11:30,30,13.67,13.68,13.64,13.67,0
20090301|2008-09-30 12:00,30,13.67,13.9,13.63,13.63,60
20090301|2008-09-30 12:30,30,13.66,13.71,13.65,13.69,5
20090301|2008-09-30 13:00,30,13.68,13.73,13.65,13.71,0
20090301|2008-09-30 13:30,30,13.7,13.72,13.65,13.66,0
20090301|2008-09-30 14:00,30,13.66,13.67,13.62,13.62,0
20090301|2008-10-01 01:30,1,13.66,13.72,13.65,13.71,0
20090301|2008-10-01 02:00,1,13.72,13.78,13.69,13.78,0
20090301|2008-10-01 02:30,1,13.77,13.8,13.76,13.8,0
20090301|2008-10-01 03:00,1,13.78,13.83,13.78,13.81,0
20090301|2008-10-01 03:30,1,13.8,13.82,13.75,13.75,0
20090301|2008-10-01 04:00,1,13.75,13.8,13.75,13.76,0
20090301|2008-10-01 04:30,1,13.76,13.78,13.75,13.76,0
20090301|2008-10-01 05:00,1,13.76,13.77,13.75,13.75,0
20090301|2008-10-01 05:30,1,13.72,13.75,13.71,13.75,0
20090301|2008-10-01 06:00,1,13.73,13.82,13.67,13.81,1
20090301|2008-10-01 06:30,1,13.79,13.86,13.74,13.74,0
20090301|2008-10-01 07:00,1,13.74,13.85,13.66,13.82,16
20090301|2008-10-01 07:30,1,13.81,13.84,13.7,13.75,2
20090301|2008-10-01 08:00,1,13.75,13.76,13.65,13.71,5
20090301|2008-10-01 08:30,1,13.71,13.73,13.67,13.7,0
20090301|2008-10-01 09:00,1,13.71,13.72,13.62,13.64,6
20090301|2008-10-01 09:30,1,13.64,13.72,13.61,13.7,5
20090301|2008-10-01 10:00,1,13.7,13.74,13.66,13.7,0
20090301|2008-10-01 10:30,1,13.7,13.74,13.68,13.74,0
20090301|2008-10-01 11:00,1,13.74,13.99,13.72,13.97,27
20090301|2008-10-01 11:30,1,13.97,14.03,13.95,13.98,16
20090301|2008-10-01 12:00,1,13.98,14.07,13.9,13.92,19
20090301|2008-10-01 12:30,1,13.92,13.98,13.8,13.93,8
20090301|2008-10-01 13:00,1,13.93,13.94,13.87,13.87,0
20090301|2008-10-01 13:30,1,13.88,13.99,13.87,13.99,1
20090301|2008-10-01 14:00,1,13.99,14,13.92,13.93,0
20090301|2008-10-02 01:30,2,13.89,13.89,13.83,13.83,0
20090301|2008-10-02 02:00,2,13.85,13.86,13.8,13.8,1
20090301|2008-10-02 02:30,2,13.8,13.8,13.76,13.76,0
20090301|2008-10-02 03:00,2,13.76,13.83,13.73,13.82,0
20090301|2008-10-02 03:30,2,13.82,13.82,13.78,13.79,0
20090301|2008-10-02 04:00,2,13.81,13.81,13.77,13.79,0
20090301|2008-10-02 04:30,2,13.77,13.79,13.75,13.77,0
20090301|2008-10-02 05:00,2,13.76,13.76,13.73,13.74,0
20090301|2008-10-02 05:30,2,13.75,13.75,13.71,13.73,0
20090301|2008-10-02 06:00,2,13.72,13.74,13.69,13.74,1
20090301|2008-10-02 06:30,2,13.74,13.77,13.71,13.73,0
20090301|2008-10-02 07:00,2,13.73,13.74,13.64,13.65,16
20090301|2008-10-02 07:30,2,13.65,13.68,13.6,13.62,16
20090301|2008-10-02 08:00,2,13.62,13.7,13.55,13.62,18
20090301|2008-10-02 08:30,2,13.62,13.63,13.55,13.55,5
20090301|2008-10-02 09:00,2,13.56,13.6,13.53,13.56,3
20090301|2008-10-02 09:30,2,13.56,13.56,13.43,13.49,41
20090301|2008-10-02 10:00,2,13.5,13.53,13.42,13.48,13
20090301|2008-10-02 10:30,2,13.49,13.59,13.48,13.5,6
20090301|2008-10-02 11:00,2,13.5,13.5,13.3,13.32,50
20090301|2008-10-02 11:30,2,13.33,13.35,13.22,13.3,37
20090301|2008-10-02 12:00,2,13.29,13.31,13.04,13.06,58
20090301|2008-10-02 12:30,2,13.07,13.13,13,13.12,15
20090301|2008-10-02 13:00,2,13.1,13.22,13.1,13.16,5
20090301|2008-10-02 13:30,2,13.16,13.22,13.15,13.2,0
20090301|2008-10-02 14:00,2,13.2,13.22,13.17,13.19,0
20090301|2008-10-03 01:30,3,13.26,13.31,13.14,13.2,1
20090301|2008-10-03 02:00,3,13.15,13.23,13.1,13.2,2
20090301|2008-10-03 02:30,3,13.2,13.24,13.18,13.18,0
20090301|2008-10-03 03:00,3,13.18,13.18,13.09,13.12,0
20090301|2008-10-03 03:30,3,13.12,13.12,12.97,12.97,5
20090301|2008-10-03 04:00,3,12.97,12.97,12.86,12.9,2
20090301|2008-10-03 04:30,3,12.9,12.91,12.85,12.89,3
20090301|2008-10-03 05:00,3,12.88,12.98,12.88,12.95,0
20090301|2008-10-03 05:30,3,12.97,13.02,12.95,12.97,0
20090301|2008-10-03 06:00,3,12.98,12.98,12.94,12.96,0
20090301|2008-10-03 06:30,3,12.97,12.99,12.95,12.96,0
20090301|2008-10-03 07:00,3,12.97,13.03,12.86,12.97,29
20090301|2008-10-03 07:30,3,12.98,13.05,12.95,13.01,10
20090301|2008-10-03 08:00,3,13.01,13.01,12.72,12.78,58
20090301|2008-10-03 08:30,3,12.78,12.8,12.58,12.67,61
20090301|2008-10-03 09:00,3,12.67,12.7,12.47,12.53,69
20090301|2008-10-03 09:30,3,12.54,12.76,12.53,12.76,31
20090301|2008-10-03 10:00,3,12.76,12.78,12.68,12.73,9
20090301|2008-10-03 10:30,3,12.73,12.74,12.67,12.7,6
20090301|2008-10-03 11:00,3,12.71,12.83,12.7,12.82,4
20090301|2008-10-03 11:30,3,12.81,12.83,12.72,12.76,1
20090301|2008-10-03 12:00,3,12.78,12.82,12.54,12.63,42
20090301|2008-10-03 12:30,3,12.62,12.67,12.56,12.6,2
20090301|2008-10-03 13:00,3,12.6,12.61,12.59,12.59,2
20090301|2008-10-03 13:30,3,12.59,12.61,12.52,12.54,1
20090301|2008-10-03 14:00,3,12.55,12.6,12.55,12.6,0
20090301|2008-10-06 01:30,6,12.5,12.57,12.38,12.39,12
20090301|2008-10-06 02:00,6,12.38,12.38,12.34,12.34,1
20090301|2008-10-06 02:30,6,12.36,12.36,12.14,12.16,18
20090301|2008-10-06 03:00,6,12.14,12.19,12.14,12.19,2
20090301|2008-10-06 03:30,6,12.22,12.34,12.22,12.26,7
20090301|2008-10-06 04:00,6,12.25,12.25,12.17,12.22,0
20090301|2008-10-06 04:30,6,12.22,12.26,12.21,12.21,2
20090301|2008-10-06 05:00,6,12.21,12.22,12.15,12.2,9
20090301|2008-10-06 05:30,6,12.2,12.24,12.19,12.21,2
20090301|2008-10-06 06:00,6,12.21,12.24,12.19,12.22,1
20090301|2008-10-06 06:30,6,12.22,12.26,12,12.1,27
20090301|2008-10-06 07:00,6,12.09,12.18,12,12.05,32
20090301|2008-10-06 07:30,6,12.05,12.07,11.72,12.04,86
20090301|2008-10-06 08:00,6,12.05,12.06,11.91,11.95,20
20090301|2008-10-06 08:30,6,11.93,12.04,11.91,11.95,25
20090301|2008-10-06 09:00,6,11.95,11.98,11.9,11.9,6
20090301|2008-10-06 09:30,6,11.89,11.97,11.87,11.91,23
20090301|2008-10-06 10:00,6,11.92,12,11.89,11.9,15
20090301|2008-10-06 10:30,6,11.91,11.95,11.88,11.95,6
20090301|2008-10-06 11:00,6,11.95,11.97,11.89,11.95,5
20090301|2008-10-06 11:30,6,11.95,11.96,11.81,11.86,21
20090301|2008-10-06 12:00,6,11.86,11.92,11.76,11.8,23
20090301|2008-10-06 12:30,6,11.8,11.82,11.73,11.74,8
20090301|2008-10-06 13:00,6,11.74,11.83,11.73,11.76,9
20090301|2008-10-06 13:30,6,11.77,11.8,11.75,11.79,0
20090301|2008-10-06 14:00,6,11.79,11.8,11.75,11.77,0
20090301|2008-10-07 01:30,7,11.79,12.09,11.79,11.97,4
20090301|2008-10-07 02:00,7,11.97,11.97,11.77,11.85,0
20090301|2008-10-07 02:30,7,11.84,12.02,11.79,11.89,2
20090301|2008-10-07 03:00,7,11.89,11.92,11.74,11.79,5
20090301|2008-10-07 03:30,7,11.79,11.87,11.78,11.86,2
20090301|2008-10-07 04:00,7,11.87,11.92,11.86,11.91,0
20090301|2008-10-07 04:30,7,11.91,11.98,11.91,11.93,1
20090301|2008-10-07 05:00,7,11.93,11.99,11.93,11.98,0
20090301|2008-10-07 05:30,7,11.98,12.11,11.97,12.05,7
20090301|2008-10-07 06:00,7,12.05,12.18,12.04,12.15,2
20090301|2008-10-07 06:30,7,12.15,12.16,12.1,12.11,2
20090301|2008-10-07 07:00,7,12.1,12.15,11.91,11.92,28
20090301|2008-10-07 07:30,7,11.92,12.03,11.9,11.91,13
20090301|2008-10-07 08:00,7,11.9,12.14,11.9,12.11,25
20090301|2008-10-07 08:30,7,12.12,12.2,12.06,12.2,18
20090301|2008-10-07 09:00,7,12.2,12.22,12.08,12.14,10
20090301|2008-10-07 09:30,7,12.14,12.16,12.09,12.13,5
20090301|2008-10-07 10:00,7,12.14,12.16,11.99,12.05,20
20090301|2008-10-07 10:30,7,12.04,12.1,12.01,12.08,2
20090301|2008-10-07 11:00,7,12.09,12.23,12.07,12.15,12
20090301|2008-10-07 11:30,7,12.15,12.15,11.92,11.93,17
20090301|2008-10-07 12:00,7,11.93,12.06,11.89,12.04,22
20090301|2008-10-07 12:30,7,12.04,12.04,11.91,11.94,6
20090301|2008-10-07 13:00,7,11.93,11.93,11.89,11.91,10
20090301|2008-10-07 13:30,7,11.92,11.92,11.9,11.9,5
20090301|2008-10-07 14:00,7,11.9,11.92,11.8,11.89,9
20090301|2008-10-08 01:30,8,11.9,11.9,11.8,11.8,8
20090301|2008-10-08 02:00,8,11.8,11.81,11.6,11.65,11
20090301|2008-10-08 02:30,8,11.62,11.65,11.56,11.56,2
20090301|2008-10-08 03:00,8,11.56,11.6,11.53,11.56,3
20090301|2008-10-08 03:30,8,11.57,11.68,11.57,11.66,0
20090301|2008-10-08 04:00,8,11.66,11.71,11.65,11.7,1
20090301|2008-10-08 04:30,8,11.7,11.72,11.62,11.67,2
20090301|2008-10-08 05:00,8,11.63,11.63,11.48,11.53,12
20090301|2008-10-08 05:30,8,11.53,11.62,11.49,11.61,1
20090301|2008-10-08 06:00,8,11.61,11.85,11.61,11.77,22
20090301|2008-10-08 06:30,8,11.77,11.82,11.71,11.75,7
20090301|2008-10-08 07:00,8,11.77,11.8,11.65,11.71,17
20090301|2008-10-08 07:30,8,11.71,11.72,11.56,11.63,21
20090301|2008-10-08 08:00,8,11.63,11.68,11.57,11.6,11
20090301|2008-10-08 08:30,8,11.6,11.75,11.55,11.72,16
20090301|2008-10-08 09:00,8,11.73,11.84,11.68,11.76,16
20090301|2008-10-08 09:30,8,11.76,11.8,11.61,11.67,22
20090301|2008-10-08 10:00,8,11.67,11.69,11.61,11.63,0
20090301|2008-10-08 10:30,8,11.62,11.68,11.61,11.67,3
20090301|2008-10-08 11:00,8,11.68,11.72,11.65,11.7,3
20090301|2008-10-08 11:30,8,11.71,11.87,11.68,11.83,15
20090301|2008-10-08 12:00,8,11.82,12.01,11.82,11.93,49
20090301|2008-10-08 12:30,8,11.93,12.08,11.93,12.04,2
20090301|2008-10-08 13:00,8,12.05,12.05,11.98,12.03,0
20090301|2008-10-08 13:30,8,12.04,12.05,12,12.05,0
20090301|2008-10-08 14:00,8,12.06,12.08,12.02,12.08,0
20090301|2008-10-09 01:30,9,12,12.08,12,12.08,0
20090301|2008-10-09 02:00,9,12.05,12.08,12.02,12.04,0
20090301|2008-10-09 02:30,9,12.02,12.25,12.01,12.15,6
20090301|2008-10-09 03:00,9,12.12,12.26,12.09,12.23,3
20090301|2008-10-09 03:30,9,12.21,12.26,12.18,12.23,0
20090301|2008-10-09 04:00,9,12.22,12.3,12.22,12.3,1
20090301|2008-10-09 04:30,9,12.3,12.3,12.25,12.26,0
20090301|2008-10-09 05:00,9,12.27,12.3,12.21,12.26,1
20090301|2008-10-09 05:30,9,12.26,12.26,12.23,12.25,0
20090301|2008-10-09 06:00,9,12.23,12.25,12.15,12.18,3
20090301|2008-10-09 06:30,9,12.18,12.2,12.06,12.06,8
20090301|2008-10-09 07:00,9,12.07,12.1,11.96,12.03,32
20090301|2008-10-09 07:30,9,12.03,12.11,12.01,12.07,8
20090301|2008-10-09 08:00,9,12.06,12.13,12.05,12.07,9
20090301|2008-10-09 08:30,9,12.08,12.14,11.98,12,7
20090301|2008-10-09 09:00,9,11.99,12.03,11.96,12,4
20090301|2008-10-09 09:30,9,12.02,12.03,11.92,11.96,8
20090301|2008-10-09 10:00,9,11.97,12.01,11.95,11.97,0
20090301|2008-10-09 10:30,9,11.98,12.03,11.94,12,2
20090301|2008-10-09 11:00,9,12.02,12.02,11.94,11.97,2
20090301|2008-10-09 11:30,9,11.98,12.03,11.9,11.93,8
20090301|2008-10-09 12:00,9,11.93,11.98,11.88,11.91,15
20090301|2008-10-09 12:30,9,11.89,11.91,11.87,11.88,3
20090301|2008-10-09 13:00,9,11.89,11.9,11.85,11.88,1
20090301|2008-10-09 13:30,9,11.88,11.92,11.87,11.87,0
20090301|2008-10-09 14:00,9,11.87,11.87,11.83,11.83,0
20090301|2008-10-10 01:30,10,11.77,11.77,11.5,11.63,32
20090301|2008-10-10 02:00,10,11.63,11.65,11.54,11.55,0
20090301|2008-10-10 02:30,10,11.54,11.55,11.5,11.51,2
20090301|2008-10-10 03:00,10,11.51,11.55,11.5,11.52,3
20090301|2008-10-10 03:30,10,11.53,11.55,11.5,11.52,1
20090301|2008-10-10 04:00,10,11.54,11.54,11.4,11.4,18
20090301|2008-10-10 04:30,10,11.42,11.45,11.4,11.43,1
20090301|2008-10-10 05:00,10,11.43,11.48,11.4,11.47,8
20090301|2008-10-10 05:30,10,11.46,11.51,11.43,11.51,3
20090301|2008-10-10 06:00,10,11.5,11.55,11.44,11.51,1
20090301|2008-10-10 06:30,10,11.5,11.52,11.44,11.46,3
20090301|2008-10-10 07:00,10,11.46,11.59,11.45,11.57,30
20090301|2008-10-10 07:30,10,11.57,11.57,11.4,11.41,26
20090301|2008-10-10 08:00,10,11.41,11.43,11.26,11.29,63
20090301|2008-10-10 08:30,10,11.29,11.38,11.23,11.35,26
20090301|2008-10-10 09:00,10,11.35,11.52,11.32,11.43,19
20090301|2008-10-10 09:30,10,11.42,11.44,11.35,11.43,14
20090301|2008-10-10 10:00,10,11.43,11.47,11.36,11.38,5
20090301|2008-10-10 10:30,10,11.39,11.42,11.35,11.35,5
20090301|2008-10-10 11:00,10,11.35,11.42,11.34,11.42,2
20090301|2008-10-10 11:30,10,11.43,11.44,11.33,11.36,1
20090301|2008-10-10 12:00,10,11.36,11.4,11.2,11.21,49
20090301|2008-10-10 12:30,10,11.21,11.25,11.2,11.21,14
20090301|2008-10-10 13:00,10,11.21,11.25,11.21,11.21,2
20090301|2008-10-10 13:30,10,11.21,11.23,11.2,11.21,1
20090301|2008-10-10 14:00,10,11.2,11.26,11.2,11.21,0
20090301|2008-10-13 01:30,13,11.48,11.66,11.45,11.59,2
20090301|2008-10-13 02:00,13,11.6,11.67,11.58,11.61,1
20090301|2008-10-13 02:30,13,11.61,11.67,11.61,11.65,0
20090301|2008-10-13 03:00,13,11.65,11.73,11.64,11.68,5
20090301|2008-10-13 03:30,13,11.68,11.77,11.68,11.75,0
20090301|2008-10-13 04:00,13,11.76,11.77,11.65,11.68,2
20090301|2008-10-13 04:30,13,11.68,11.7,11.66,11.7,0
20090301|2008-10-13 05:00,13,11.7,11.74,11.69,11.7,0
20090301|2008-10-13 05:30,13,11.7,11.7,11.63,11.65,0
20090301|2008-10-13 06:00,13,11.65,11.74,11.64,11.71,1
20090301|2008-10-13 06:30,13,11.71,11.71,11.64,11.67,0
20090301|2008-10-13 07:00,13,11.68,11.68,11.56,11.56,11
20090301|2008-10-13 07:30,13,11.56,11.73,11.55,11.69,16
20090301|2008-10-13 08:00,13,11.68,11.81,11.66,11.77,19
20090301|2008-10-13 08:30,13,11.77,11.78,11.66,11.68,13
20090301|2008-10-13 09:00,13,11.68,11.7,11.61,11.66,2
20090301|2008-10-13 09:30,13,11.67,11.71,11.64,11.7,6
20090301|2008-10-13 10:00,13,11.71,11.72,11.58,11.62,9
20090301|2008-10-13 10:30,13,11.62,11.7,11.61,11.66,3
20090301|2008-10-13 11:00,13,11.66,11.71,11.61,11.7,4
20090301|2008-10-13 11:30,13,11.7,11.71,11.65,11.67,0
20090301|2008-10-13 12:00,13,11.67,11.72,11.66,11.72,11
20090301|2008-10-13 12:30,13,11.71,11.72,11.66,11.71,5
20090301|2008-10-13 13:00,13,11.72,11.75,11.72,11.74,2
20090301|2008-10-13 13:30,13,11.75,11.76,11.71,11.72,1
20090301|2008-10-13 14:00,13,11.73,11.76,11.73,11.76,0
20090301|2008-10-14 01:30,14,11.81,11.87,11.76,11.85,7
20090301|2008-10-14 02:00,14,11.87,11.93,11.87,11.92,0
20090301|2008-10-14 02:30,14,11.92,11.94,11.9,11.94,0
20090301|2008-10-14 03:00,14,11.94,11.96,11.93,11.93,0
20090301|2008-10-14 03:30,14,11.93,11.94,11.89,11.91,2
20090301|2008-10-14 04:00,14,11.9,11.91,11.89,11.91,1
20090301|2008-10-14 04:30,14,11.91,11.92,11.89,11.91,1
20090301|2008-10-14 05:00,14,11.91,12.03,11.91,11.98,10
20090301|2008-10-14 05:30,14,11.99,12.02,11.98,11.98,3
20090301|2008-10-14 06:00,14,11.98,12.03,11.98,12.01,0
20090301|2008-10-14 06:30,14,12.01,12.08,11.99,12,7
20090301|2008-10-14 07:00,14,12,12.09,11.93,11.96,17
20090301|2008-10-14 07:30,14,11.96,11.98,11.91,11.94,10
20090301|2008-10-14 08:00,14,11.94,11.98,11.9,11.97,13
20090301|2008-10-14 08:30,14,11.98,11.99,11.9,11.9,10
20090301|2008-10-14 09:00,14,11.9,11.97,11.85,11.88,21
20090301|2008-10-14 09:30,14,11.89,11.89,11.68,11.74,36
20090301|2008-10-14 10:00,14,11.74,11.76,11.64,11.74,17
20090301|2008-10-14 10:30,14,11.74,11.86,11.68,11.73,9
20090301|2008-10-14 11:00,14,11.73,11.84,11.7,11.84,9
20090301|2008-10-14 11:30,14,11.84,11.85,11.77,11.82,0
20090301|2008-10-14 12:00,14,11.82,11.83,11.69,11.76,14
20090301|2008-10-14 12:30,14,11.76,11.79,11.73,11.74,4
20090301|2008-10-14 13:00,14,11.73,11.74,11.69,11.73,3
20090301|2008-10-14 13:30,14,11.74,11.75,11.68,11.69,3
20090301|2008-10-14 14:00,14,11.69,11.75,11.69,11.75,0
20090301|2008-10-15 01:30,15,11.75,11.75,11.5,11.58,4
20090301|2008-10-15 02:00,15,11.59,11.63,11.56,11.61,0
20090301|2008-10-15 02:30,15,11.62,11.62,11.57,11.58,0
20090301|2008-10-15 03:00,15,11.59,11.62,11.59,11.59,0
20090301|2008-10-15 03:30,15,11.57,11.59,11.56,11.59,0
20090301|2008-10-15 04:00,15,11.59,11.65,11.58,11.65,0
20090301|2008-10-15 04:30,15,11.65,11.67,11.58,11.59,1
20090301|2008-10-15 05:00,15,11.6,11.61,11.57,11.57,0
20090301|2008-10-15 05:30,15,11.57,11.58,11.54,11.55,0
20090301|2008-10-15 06:00,15,11.55,11.56,11.51,11.52,2
20090301|2008-10-15 06:30,15,11.51,11.52,11.44,11.45,9
20090301|2008-10-15 07:00,15,11.46,11.49,11.34,11.38,36
20090301|2008-10-15 07:30,15,11.38,11.39,11.32,11.36,11
20090301|2008-10-15 08:00,15,11.36,11.43,11.34,11.37,10
20090301|2008-10-15 08:30,15,11.36,11.38,11.31,11.36,3
20090301|2008-10-15 09:00,15,11.36,11.39,11.34,11.36,1
20090301|2008-10-15 09:30,15,11.37,11.43,11.33,11.34,5
20090301|2008-10-15 10:00,15,11.34,11.38,11.33,11.36,3
20090301|2008-10-15 10:30,15,11.37,11.39,11.32,11.34,1
20090301|2008-10-15 11:00,15,11.34,11.36,11.28,11.3,9
20090301|2008-10-15 11:30,15,11.3,11.33,11.26,11.32,7
20090301|2008-10-15 12:00,15,11.32,11.32,11.16,11.19,56
20090301|2008-10-15 12:30,15,11.19,11.22,11.16,11.21,2
20090301|2008-10-15 13:00,15,11.18,11.21,11.18,11.2,0
20090301|2008-10-15 13:30,15,11.19,11.19,11.17,11.17,0
20090301|2008-10-15 14:00,15,11.21,11.24,11.2,11.24,0
20090301|2008-10-16 01:30,16,11.18,11.18,11.06,11.07,16
20090301|2008-10-16 02:00,16,11.07,11.13,11.05,11.12,1
20090301|2008-10-16 02:30,16,11.11,11.22,11.11,11.16,1
20090301|2008-10-16 03:00,16,11.17,11.25,11.15,11.18,0
20090301|2008-10-16 03:30,16,11.16,11.34,11.16,11.29,1
20090301|2008-10-16 04:00,16,11.28,11.3,11.22,11.24,0
20090301|2008-10-16 04:30,16,11.24,11.26,11.18,11.18,0
20090301|2008-10-16 05:00,16,11.2,11.24,11.18,11.23,0
20090301|2008-10-16 05:30,16,11.23,11.26,11.21,11.23,0
20090301|2008-10-16 06:00,16,11.23,11.31,11.23,11.26,1
20090301|2008-10-16 06:30,16,11.26,11.34,11.23,11.24,4
20090301|2008-10-16 07:00,16,11.23,11.28,11.21,11.22,5
20090301|2008-10-16 07:30,16,11.22,11.36,11.22,11.29,18
20090301|2008-10-16 08:00,16,11.29,11.32,11.21,11.25,5
20090301|2008-10-16 08:30,16,11.24,11.25,11.15,11.19,25
20090301|2008-10-16 09:00,16,11.2,11.2,11.12,11.15,14
20090301|2008-10-16 09:30,16,11.15,11.19,11.07,11.13,22
20090301|2008-10-16 10:00,16,11.12,11.13,10.91,11.06,78
20090301|2008-10-16 10:30,16,11.04,11.15,11,11.13,14
20090301|2008-10-16 11:00,16,11.13,11.23,11.1,11.14,13
20090301|2008-10-16 11:30,16,11.13,11.18,11.09,11.1,1
20090301|2008-10-16 12:00,16,11.1,11.21,11.06,11.2,21
20090301|2008-10-16 12:30,16,11.2,11.32,11.16,11.31,3
20090301|2008-10-16 13:00,16,11.31,11.34,11.27,11.29,0
20090301|2008-10-16 13:30,16,11.3,11.39,11.3,11.36,1
20090301|2008-10-16 14:00,16,11.35,11.39,11.3,11.38,0
20090301|2008-10-17 01:30,17,11.48,11.6,11.47,11.56,4
20090301|2008-10-17 02:00,17,11.57,11.58,11.5,11.5,0
20090301|2008-10-17 02:30,17,11.49,11.49,11.4,11.4,0
20090301|2008-10-17 03:00,17,11.4,11.4,11.33,11.35,2
20090301|2008-10-17 03:30,17,11.37,11.59,11.33,11.43,5
20090301|2008-10-17 04:00,17,11.44,11.46,11.38,11.42,1
20090301|2008-10-17 04:30,17,11.41,11.41,11.38,11.38,0
20090301|2008-10-17 05:00,17,11.39,11.4,11.35,11.37,0
20090301|2008-10-17 05:30,17,11.37,11.37,11.35,11.36,0
20090301|2008-10-17 06:00,17,11.36,11.36,11.34,11.34,0
20090301|2008-10-17 06:30,17,11.34,11.35,11.26,11.27,5
20090301|2008-10-17 07:00,17,11.28,11.32,11.18,11.29,37
20090301|2008-10-17 07:30,17,11.29,11.4,11.26,11.36,14
20090301|2008-10-17 08:00,17,11.36,11.37,11.24,11.26,6
20090301|2008-10-17 08:30,17,11.27,11.34,11.24,11.3,14
20090301|2008-10-17 09:00,17,11.3,11.34,11.26,11.3,0
20090301|2008-10-17 09:30,17,11.31,11.38,11.28,11.32,9
20090301|2008-10-17 10:00,17,11.33,11.36,11.32,11.33,0
20090301|2008-10-17 10:30,17,11.33,11.35,11.3,11.32,3
20090301|2008-10-17 11:00,17,11.33,11.42,11.33,11.37,9
20090301|2008-10-17 11:30,17,11.37,11.6,11.33,11.57,24
20090301|2008-10-17 12:00,17,11.57,11.65,11.52,11.61,34
20090301|2008-10-17 12:30,17,11.62,11.74,11.61,11.64,13
20090301|2008-10-17 13:00,17,11.65,11.7,11.63,11.65,0
20090301|2008-10-17 13:30,17,11.66,11.7,11.65,11.7,0
20090301|2008-10-17 14:00,17,11.7,11.72,11.68,11.72,0
20090301|2008-10-20 01:30,20,11.75,11.8,11.74,11.78,4
20090301|2008-10-20 02:00,20,11.78,11.78,11.73,11.73,0
20090301|2008-10-20 02:30,20,11.73,11.74,11.73,11.73,1
20090301|2008-10-20 03:00,20,11.73,11.74,11.7,11.72,0
20090301|2008-10-20 03:30,20,11.72,11.74,11.7,11.73,0
20090301|2008-10-20 04:00,20,11.73,11.74,11.71,11.73,0
20090301|2008-10-20 04:30,20,11.74,11.77,11.72,11.73,1
20090301|2008-10-20 05:00,20,11.71,11.71,11.65,11.7,1
20090301|2008-10-20 05:30,20,11.68,11.7,11.65,11.68,0
20090301|2008-10-20 06:00,20,11.69,11.7,11.6,11.62,2
20090301|2008-10-20 06:30,20,11.63,11.64,11.6,11.64,1
20090301|2008-10-20 07:00,20,11.64,11.67,11.5,11.59,21
20090301|2008-10-20 07:30,20,11.58,11.62,11.54,11.54,2
20090301|2008-10-20 08:00,20,11.54,11.6,11.52,11.52,4
20090301|2008-10-20 08:30,20,11.52,11.58,11.5,11.54,10
20090301|2008-10-20 09:00,20,11.55,11.62,11.55,11.56,8
20090301|2008-10-20 09:30,20,11.56,11.56,11.45,11.5,20
20090301|2008-10-20 10:00,20,11.49,11.5,11.4,11.46,22
20090301|2008-10-20 10:30,20,11.46,11.56,11.44,11.54,11
20090301|2008-10-20 11:00,20,11.54,11.58,11.53,11.55,5
20090301|2008-10-20 11:30,20,11.55,11.59,11.54,11.54,3
20090301|2008-10-20 12:00,20,11.54,11.54,11.42,11.51,29
20090301|2008-10-20 12:30,20,11.5,11.56,11.48,11.5,2
20090301|2008-10-20 13:00,20,11.49,11.57,11.44,11.44,0
20090301|2008-10-20 13:30,20,11.49,11.6,11.49,11.57,0
20090301|2008-10-20 14:00,20,11.58,11.6,11.48,11.54,0
20090301|2008-10-21 01:30,21,11.52,11.53,11.4,11.41,1
20090301|2008-10-21 02:00,21,11.41,11.49,11.41,11.44,0
20090301|2008-10-21 02:30,21,11.42,11.42,11.4,11.41,0
20090301|2008-10-21 03:00,21,11.42,11.44,11.42,11.42,0
20090301|2008-10-21 03:30,21,11.42,11.42,11.41,11.41,1
20090301|2008-10-21 04:00,21,11.42,11.42,11.4,11.42,0
20090301|2008-10-21 04:30,21,11.42,11.42,11.41,11.41,0
20090301|2008-10-21 05:00,21,11.41,11.41,11.33,11.38,2
20090301|2008-10-21 05:30,21,11.39,11.39,11.35,11.37,0
20090301|2008-10-21 06:00,21,11.37,11.38,11.33,11.36,1
20090301|2008-10-21 06:30,21,11.37,11.37,11.33,11.34,0
20090301|2008-10-21 07:00,21,11.35,11.38,11.3,11.34,19
20090301|2008-10-21 07:30,21,11.34,11.38,11.31,11.32,2
20090301|2008-10-21 08:00,21,11.31,11.34,11.28,11.3,8
20090301|2008-10-21 08:30,21,11.29,11.33,11.28,11.28,6
20090301|2008-10-21 09:00,21,11.3,11.4,11.29,11.36,5
20090301|2008-10-21 09:30,21,11.36,11.36,11.3,11.34,6
20090301|2008-10-21 10:00,21,11.33,11.34,11.3,11.33,0
20090301|2008-10-21 10:30,21,11.34,11.34,11.3,11.31,0
20090301|2008-10-21 11:00,21,11.31,11.31,11.28,11.28,7
20090301|2008-10-21 11:30,21,11.29,11.29,11.18,11.19,31
20090301|2008-10-21 12:00,21,11.18,11.28,11.15,11.27,28
20090301|2008-10-21 12:30,21,11.26,11.29,11.23,11.28,2
20090301|2008-10-21 13:00,21,11.28,11.34,11.28,11.31,2
20090301|2008-10-21 13:30,21,11.31,11.35,11.29,11.3,2
20090301|2008-10-21 14:00,21,11.31,11.35,11.29,11.29,0
20090301|2008-10-22 01:30,22,11.18,11.22,11.1,11.12,2
20090301|2008-10-22 02:00,22,11.11,11.13,11.1,11.11,1
20090301|2008-10-22 02:30,22,11.13,11.13,11.1,11.13,0
20090301|2008-10-22 03:00,22,11.13,11.13,11.05,11.06,1
20090301|2008-10-22 03:30,22,11.05,11.07,11.03,11.07,1
20090301|2008-10-22 04:00,22,11.05,11.1,11.05,11.07,0
20090301|2008-10-22 04:30,22,11.07,11.07,10.92,10.95,15
20090301|2008-10-22 05:00,22,10.95,11,10.94,10.97,6
20090301|2008-10-22 05:30,22,10.98,11.01,10.94,10.95,6
20090301|2008-10-22 06:00,22,10.96,11.05,10.94,11,13
20090301|2008-10-22 06:30,22,11,11.05,11,11.01,0
20090301|2008-10-22 07:00,22,11.01,11.06,10.97,11.05,9
20090301|2008-10-22 07:30,22,11.05,11.06,11.01,11.02,4
20090301|2008-10-22 08:00,22,11.03,11.03,11,11.03,2
20090301|2008-10-22 08:30,22,11.03,11.05,10.97,11,4
20090301|2008-10-22 09:00,22,11,11.02,10.99,11,0
20090301|2008-10-22 09:30,22,11.01,11.13,10.98,11.09,27
20090301|2008-10-22 10:00,22,11.09,11.12,11.05,11.1,6
20090301|2008-10-22 10:30,22,11.1,11.11,11.05,11.06,6
20090301|2008-10-22 11:00,22,11.07,11.07,11.02,11.05,1
20090301|2008-10-22 11:30,22,11.05,11.05,10.97,10.98,21
20090301|2008-10-22 12:00,22,10.97,10.99,10.94,10.97,20
20090301|2008-10-22 12:30,22,10.97,11.02,10.96,10.97,6
20090301|2008-10-22 13:00,22,10.97,11,10.96,10.97,0
20090301|2008-10-22 13:30,22,10.98,10.99,10.97,10.99,0
20090301|2008-10-22 14:00,22,10.99,11.02,10.97,11.02,6
20090301|2008-10-23 01:30,23,10.97,11.08,10.96,11.05,1
20090301|2008-10-23 02:00,23,11.05,11.05,11.03,11.04,0
20090301|2008-10-23 02:30,23,11.05,11.05,11.03,11.05,0
20090301|2008-10-23 03:00,23,11.05,11.13,11.05,11.1,1
20090301|2008-10-23 03:30,23,11.1,11.15,11.09,11.13,1
20090301|2008-10-23 04:00,23,11.12,11.15,11.09,11.13,0
20090301|2008-10-23 04:30,23,11.13,11.15,11.11,11.12,0
20090301|2008-10-23 05:00,23,11.12,11.12,11.1,11.1,0
20090301|2008-10-23 05:30,23,11.11,11.13,11.08,11.1,0
20090301|2008-10-23 06:00,23,11.09,11.09,10.99,11,2
20090301|2008-10-23 06:30,23,10.99,10.99,10.82,10.83,18
20090301|2008-10-23 07:00,23,10.84,10.86,10.73,10.75,41
20090301|2008-10-23 07:30,23,10.75,10.89,10.74,10.88,14
20090301|2008-10-23 08:00,23,10.89,10.95,10.86,10.91,11
20090301|2008-10-23 08:30,23,10.91,10.93,10.82,10.84,10
20090301|2008-10-23 09:00,23,10.83,10.88,10.81,10.82,2
20090301|2008-10-23 09:30,23,10.83,10.98,10.81,10.98,18
20090301|2008-10-23 10:00,23,10.97,11.06,10.96,11.01,27
20090301|2008-10-23 10:30,23,11.02,11.08,10.97,11.01,10
20090301|2008-10-23 11:00,23,11.02,11.04,10.93,10.95,4
20090301|2008-10-23 11:30,23,10.96,10.98,10.81,10.88,15
20090301|2008-10-23 12:00,23,10.88,10.89,10.8,10.85,14
20090301|2008-10-23 12:30,23,10.85,10.85,10.8,10.82,2
20090301|2008-10-23 13:00,23,10.83,10.85,10.82,10.84,1
20090301|2008-10-23 13:30,23,10.85,10.87,10.83,10.83,0
20090301|2008-10-23 14:00,23,10.84,10.86,10.84,10.86,0
20090301|2008-10-24 01:30,24,10.8,10.84,10.76,10.76,4
20090301|2008-10-24 02:00,24,10.77,10.78,10.74,10.75,1
20090301|2008-10-24 02:30,24,10.76,10.78,10.74,10.75,1
20090301|2008-10-24 03:00,24,10.75,10.75,10.71,10.72,10
20090301|2008-10-24 03:30,24,10.72,10.73,10.66,10.68,62
20090301|2008-10-24 04:00,24,10.69,10.7,10.63,10.63,6
20090301|2008-10-24 04:30,24,10.63,10.65,10.59,10.62,9
20090301|2008-10-24 05:00,24,10.63,10.66,10.6,10.64,4
20090301|2008-10-24 05:30,24,10.64,10.66,10.6,10.61,0
20090301|2008-10-24 06:00,24,10.61,10.61,10.44,10.47,34
20090301|2008-10-24 06:30,24,10.46,10.54,10.45,10.51,17
20090301|2008-10-24 07:00,24,10.52,10.63,10.5,10.55,22
20090301|2008-10-24 07:30,24,10.56,10.56,10.5,10.52,19
20090301|2008-10-24 08:00,24,10.52,10.54,10.46,10.47,14
20090301|2008-10-24 08:30,24,10.47,10.6,10.47,10.58,14
20090301|2008-10-24 09:00,24,10.58,10.6,10.48,10.49,12
20090301|2008-10-24 09:30,24,10.49,10.53,10.49,10.51,2
20090301|2008-10-24 10:00,24,10.52,10.62,10.51,10.6,14
20090301|2008-10-24 10:30,24,10.61,10.68,10.57,10.66,16
20090301|2008-10-24 11:00,24,10.66,10.72,10.65,10.65,15
20090301|2008-10-24 11:30,24,10.64,10.68,10.6,10.63,2
20090301|2008-10-24 12:00,24,10.65,10.81,10.61,10.78,25
20090301|2008-10-24 12:30,24,10.78,10.85,10.72,10.74,3
20090301|2008-10-24 13:00,24,10.74,10.82,10.7,10.82,0
20090301|2008-10-24 13:30,24,10.81,10.82,10.76,10.82,0
20090301|2008-10-24 14:00,24,10.83,10.85,10.79,10.82,0
20090301|2008-10-27 02:30,27,10.75,10.76,10.65,10.67,1
20090301|2008-10-27 03:00,27,10.66,10.67,10.57,10.57,5
20090301|2008-10-27 03:30,27,10.58,10.6,10.57,10.58,1
20090301|2008-10-27 04:00,27,10.58,10.58,10.55,10.57,6
20090301|2008-10-27 04:30,27,10.59,10.6,10.56,10.58,0
20090301|2008-10-27 05:00,27,10.58,10.6,10.57,10.59,0
20090301|2008-10-27 05:30,27,10.59,10.61,10.59,10.59,0
20090301|2008-10-27 06:00,27,10.6,10.62,10.59,10.62,0
20090301|2008-10-27 06:30,27,10.61,10.61,10.58,10.6,0
20090301|2008-10-27 07:00,27,10.6,10.63,10.55,10.61,6
20090301|2008-10-27 07:30,27,10.6,10.7,10.6,10.69,2
20090301|2008-10-27 08:00,27,10.69,10.72,10.65,10.68,3
20090301|2008-10-27 08:30,27,10.68,10.82,10.67,10.79,13
20090301|2008-10-27 09:00,27,10.8,10.96,10.78,10.85,22
20090301|2008-10-27 09:30,27,10.85,10.87,10.79,10.81,2
20090301|2008-10-27 10:00,27,10.81,10.93,10.78,10.84,6
20090301|2008-10-27 10:30,27,10.83,10.87,10.8,10.82,0
20090301|2008-10-27 11:00,27,10.82,10.87,10.81,10.85,4
20090301|2008-10-27 11:30,27,10.86,10.92,10.83,10.91,3
20090301|2008-10-27 12:00,27,10.92,11.01,10.87,10.95,11
20090301|2008-10-27 12:30,27,10.95,11.07,10.93,11.02,4
20090301|2008-10-27 13:00,27,11.01,11.02,10.94,10.94,0
20090301|2008-10-27 13:30,27,10.93,11,10.92,10.93,0
20090301|2008-10-27 14:00,27,10.93,10.94,10.9,10.92,0
20090301|2008-10-28 02:30,28,11.05,11.16,11.02,11.06,6
20090301|2008-10-28 03:00,28,11.05,11.07,11.02,11.07,0
20090301|2008-10-28 03:30,28,11.06,11.21,11.05,11.2,3
20090301|2008-10-28 04:00,28,11.18,11.18,11.15,11.17,0
20090301|2008-10-28 04:30,28,11.15,11.21,11.14,11.21,1
20090301|2008-10-28 05:00,28,11.2,11.2,11.14,11.2,1
20090301|2008-10-28 05:30,28,11.2,11.24,11.19,11.2,2
20090301|2008-10-28 06:00,28,11.22,11.34,11.21,11.3,10
20090301|2008-10-28 06:30,28,11.29,11.3,11.22,11.26,4
20090301|2008-10-28 07:00,28,11.27,11.39,11.24,11.33,16
20090301|2008-10-28 07:30,28,11.34,11.36,11.23,11.24,7
20090301|2008-10-28 08:00,28,11.24,11.3,11.23,11.29,2
20090301|2008-10-28 08:30,28,11.29,11.34,11.26,11.27,6
20090301|2008-10-28 09:00,28,11.27,11.27,11.2,11.24,5
20090301|2008-10-28 09:30,28,11.23,11.26,11.15,11.16,12
20090301|2008-10-28 10:00,28,11.15,11.2,11.14,11.15,9
20090301|2008-10-28 10:30,28,11.15,11.2,11.15,11.19,12
20090301|2008-10-28 11:00,28,11.18,11.18,11.08,11.08,8
20090301|2008-10-28 11:30,28,11.08,11.19,11.07,11.16,3
20090301|2008-10-28 12:00,28,11.16,11.18,11.12,11.13,7
20090301|2008-10-28 12:30,28,11.14,11.15,11.1,11.1,1
20090301|2008-10-28 13:00,28,11.11,11.19,11.1,11.19,0
20090301|2008-10-28 13:30,28,11.19,11.21,11.16,11.2,0
20090301|2008-10-28 14:00,28,11.2,11.2,11.17,11.2,0
20090301|2008-10-29 02:30,29,11.3,11.6,11.3,11.5,8
20090301|2008-10-29 03:00,29,11.46,11.47,11.41,11.47,0
20090301|2008-10-29 03:30,29,11.46,11.5,11.45,11.5,1
20090301|2008-10-29 04:00,29,11.48,11.55,11.43,11.44,0
20090301|2008-10-29 04:30,29,11.42,11.5,11.42,11.45,1
20090301|2008-10-29 05:00,29,11.45,11.46,11.42,11.44,1
20090301|2008-10-29 05:30,29,11.42,11.53,11.41,11.5,2
20090301|2008-10-29 06:00,29,11.51,11.54,11.48,11.5,0
20090301|2008-10-29 06:30,29,11.49,11.51,11.47,11.48,0
20090301|2008-10-29 07:00,29,11.49,11.54,11.45,11.51,9
20090301|2008-10-29 07:30,29,11.52,11.62,11.51,11.58,15
20090301|2008-10-29 08:00,29,11.59,11.67,11.57,11.65,19
20090301|2008-10-29 08:30,29,11.65,11.68,11.59,11.63,19
20090301|2008-10-29 09:00,29,11.64,11.97,11.61,11.85,77
20090301|2008-10-29 09:30,29,11.85,11.92,11.77,11.86,27
20090301|2008-10-29 10:00,29,11.85,12.24,11.84,12.2,71
20090301|2008-10-29 10:30,29,12.2,12.22,12.07,12.11,19
20090301|2008-10-29 11:00,29,12.12,12.22,12.05,12.1,14
20090301|2008-10-29 11:30,29,12.09,12.14,12.03,12.05,7
20090301|2008-10-29 12:00,29,12.05,12.13,11.95,12.12,37
20090301|2008-10-29 12:30,29,12.12,12.16,12.09,12.11,13
20090301|2008-10-29 13:00,29,12.12,12.19,12.11,12.18,3
20090301|2008-10-29 13:30,29,12.18,12.22,12.14,12.2,1
20090301|2008-10-29 14:00,29,12.22,12.22,12.19,12.21,2
20090301|2008-10-30 02:30,30,12.28,12.35,12.25,12.34,4
20090301|2008-10-30 03:00,30,12.34,12.35,12.3,12.3,0
20090301|2008-10-30 03:30,30,12.27,12.33,12.27,12.31,1
20090301|2008-10-30 04:00,30,12.31,12.32,12.26,12.27,1
20090301|2008-10-30 04:30,30,12.26,12.29,12.24,12.27,1
20090301|2008-10-30 05:00,30,12.26,12.33,12.26,12.32,1
20090301|2008-10-30 05:30,30,12.32,12.32,12.29,12.31,0
20090301|2008-10-30 06:00,30,12.31,12.32,12.15,12.23,5
20090301|2008-10-30 06:30,30,12.18,12.21,12.13,12.2,0
20090301|2008-10-30 07:00,30,12.19,12.25,11.96,11.98,32
20090301|2008-10-30 07:30,30,11.98,12.06,11.9,11.93,21
20090301|2008-10-30 08:00,30,11.95,12.02,11.88,11.94,15
20090301|2008-10-30 08:30,30,11.95,12.02,11.82,11.83,9
20090301|2008-10-30 09:00,30,11.84,11.9,11.82,11.84,9
20090301|2008-10-30 09:30,30,11.84,11.99,11.83,11.95,5
20090301|2008-10-30 10:00,30,11.96,12.01,11.85,11.85,4
20090301|2008-10-30 10:30,30,11.85,11.85,11.73,11.76,18
20090301|2008-10-30 11:00,30,11.75,11.87,11.73,11.85,2
20090301|2008-10-30 11:30,30,11.85,11.88,11.74,11.76,5
20090301|2008-10-30 12:00,30,11.75,11.88,11.75,11.86,7
20090301|2008-10-30 12:30,30,11.85,11.94,11.8,11.84,2
20090301|2008-10-30 13:00,30,11.86,11.92,11.85,11.92,0
20090301|2008-10-30 13:30,30,11.91,11.96,11.91,11.95,0
20090301|2008-10-30 14:00,30,11.96,11.96,11.92,11.92,0
20090301|2008-10-31 02:30,31,11.8,11.98,11.74,11.92,1
20090301|2008-10-31 03:00,31,11.92,12.03,11.88,11.89,0
20090301|2008-10-31 03:30,31,11.89,11.89,11.81,11.82,0
20090301|2008-10-31 04:00,31,11.81,11.82,11.75,11.79,0
20090301|2008-10-31 04:30,31,11.79,11.79,11.67,11.7,5
20090301|2008-10-31 05:00,31,11.7,11.73,11.69,11.73,0
20090301|2008-10-31 05:30,31,11.74,11.77,11.71,11.75,0
20090301|2008-10-31 06:00,31,11.76,11.78,11.74,11.75,0
20090301|2008-10-31 06:30,31,11.75,11.75,11.69,11.7,1
20090301|2008-10-31 07:00,31,11.72,11.85,11.71,11.82,8
20090301|2008-10-31 07:30,31,11.82,11.92,11.8,11.88,5
20090301|2008-10-31 08:00,31,11.87,11.87,11.74,11.81,16
20090301|2008-10-31 08:30,31,11.81,11.83,11.74,11.81,2
20090301|2008-10-31 09:00,31,11.82,11.96,11.82,11.87,9
20090301|2008-10-31 09:30,31,11.88,11.91,11.82,11.87,3
20090301|2008-10-31 10:00,31,11.88,11.91,11.84,11.89,0
20090301|2008-10-31 10:30,31,11.89,11.92,11.86,11.89,2
20090301|2008-10-31 11:00,31,11.89,11.96,11.86,11.88,9
20090301|2008-10-31 11:30,31,11.88,11.92,11.87,11.91,0
20090301|2008-10-31 12:00,31,11.9,12.06,11.87,12,54
20090301|2008-10-31 12:30,31,11.98,12.02,11.95,12,10
20090301|2008-10-31 13:00,31,12,12.05,11.98,12.05,0
20090301|2008-10-31 13:30,31,12.05,12.15,12,12.11,4
20090301|2008-10-31 14:00,31,12.11,12.12,12.03,12.09,0
20090301|2008-11-03 02:30,3,12.12,12.28,12.12,12.21,419
20090301|2008-11-03 03:00,3,12.2,12.28,12.14,12.17,200
20090301|2008-11-03 03:30,3,12.16,12.17,12.09,12.14,191
20090301|2008-11-03 04:00,3,12.14,12.14,12.05,12.06,283
20090301|2008-11-03 04:30,3,12.07,12.08,12.03,12.04,147
20090301|2008-11-03 05:00,3,12.04,12.04,11.97,12,264
20090301|2008-11-03 05:30,3,11.99,12.04,11.99,12.04,331
20090301|2008-11-03 06:00,3,12.05,12.1,12,12.09,410
20090301|2008-11-03 06:30,3,12.09,12.15,12.08,12.15,218
20090301|2008-11-03 07:00,3,12.14,12.17,12.11,12.14,483
20090301|2008-11-03 07:30,3,12.14,12.26,12.1,12.12,1411
20090301|2008-11-03 08:00,3,12.13,12.13,11.99,12.03,3371
20090301|2008-11-03 08:30,3,12.03,12.03,11.95,11.99,1727
20090301|2008-11-03 09:00,3,12,12.03,11.92,11.98,2182
20090301|2008-11-03 09:30,3,11.98,12.1,11.97,12.03,2066
20090301|2008-11-03 10:00,3,12.03,12.12,11.98,12.08,1870
20090301|2008-11-03 10:30,3,12.07,12.18,12.06,12.09,2528
20090301|2008-11-03 11:00,3,12.07,12.1,11.98,12.04,2351
20090301|2008-11-03 11:30,3,12.04,12.13,12.02,12.11,1181
20090301|2008-11-03 12:00,3,12.1,12.17,12.08,12.16,1568
20090301|2008-11-03 12:30,3,12.17,12.2,12.1,12.12,1099
20090301|2008-11-03 13:00,3,12.12,12.22,12.1,12.18,1822
20090301|2008-11-03 13:30,3,12.18,12.35,12.16,12.26,2258
20090301|2008-11-03 14:00,3,12.27,12.32,12.24,12.25,421
20090301|2008-11-03 14:30,3,12.25,12.3,12.25,12.3,381
20090301|2008-11-03 15:00,3,12.29,12.3,12.25,12.28,129
20090301|2008-11-04 02:30,4,12.18,12.25,12.15,12.15,341
20090301|2008-11-04 03:00,4,12.15,12.16,12.13,12.14,89
20090301|2008-11-04 03:30,4,12.14,12.16,12.12,12.15,46
20090301|2008-11-04 04:00,4,12.14,12.14,12.09,12.12,122
20090301|2008-11-04 04:30,4,12.12,12.15,12.1,12.13,504
20090301|2008-11-04 05:00,4,12.12,12.17,12.11,12.17,988
20090301|2008-11-04 05:30,4,12.17,12.22,12.16,12.19,211
20090301|2008-11-04 06:00,4,12.18,12.28,12.18,12.27,312
20090301|2008-11-04 06:30,4,12.27,12.33,12.25,12.32,438
20090301|2008-11-04 07:00,4,12.31,12.33,12.27,12.3,581
20090301|2008-11-04 07:30,4,12.3,12.44,12.3,12.39,1866
20090301|2008-11-04 08:00,4,12.39,12.41,12.31,12.35,1833
20090301|2008-11-04 08:30,4,12.36,12.37,12.25,12.31,1808
20090301|2008-11-04 09:00,4,12.32,12.37,12.31,12.36,1990
20090301|2008-11-04 09:30,4,12.37,12.43,12.34,12.42,1883
20090301|2008-11-04 10:00,4,12.41,12.52,12.38,12.47,2867
20090301|2008-11-04 10:30,4,12.48,12.95,12.47,12.81,11831
20090301|2008-11-04 11:00,4,12.82,13,12.79,12.89,7644
20090301|2008-11-04 11:30,4,12.88,12.9,12.8,12.89,1956
20090301|2008-11-04 12:00,4,12.89,12.94,12.8,12.9,3573
20090301|2008-11-04 12:30,4,12.9,12.91,12.73,12.76,1687
20090301|2008-11-04 13:00,4,12.76,12.8,12.66,12.73,3065
20090301|2008-11-04 13:30,4,12.73,12.79,12.7,12.78,710
20090301|2008-11-04 14:00,4,12.79,12.85,12.73,12.73,702
20090301|2008-11-04 14:30,4,12.73,12.76,12.7,12.71,235
20090301|2008-11-04 15:00,4,12.72,12.74,12.7,12.72,174
20090301|2008-11-05 02:30,5,12.6,12.72,12.58,12.62,681
20090301|2008-11-05 03:00,5,12.63,12.65,12.62,12.63,358
20090301|2008-11-05 03:30,5,12.62,12.66,12.6,12.65,215
20090301|2008-11-05 04:00,5,12.65,12.67,12.63,12.63,27
20090301|2008-11-05 04:30,5,12.63,12.63,12.61,12.63,86
20090301|2008-11-05 05:00,5,12.63,12.68,12.6,12.67,385
20090301|2008-11-05 05:30,5,12.67,12.68,12.6,12.62,345
20090301|2008-11-05 06:00,5,12.63,12.67,12.63,12.66,133
20090301|2008-11-05 06:30,5,12.66,12.75,12.66,12.74,919
20090301|2008-11-05 07:00,5,12.72,12.82,12.72,12.77,1037
20090301|2008-11-05 07:30,5,12.78,12.82,12.62,12.68,1482
20090301|2008-11-05 08:00,5,12.68,12.79,12.63,12.69,2974
20090301|2008-11-05 08:30,5,12.69,12.76,12.67,12.69,840
20090301|2008-11-05 09:00,5,12.69,12.77,12.64,12.72,1166
20090301|2008-11-05 09:30,5,12.71,12.72,12.64,12.66,1373
20090301|2008-11-05 10:00,5,12.66,12.85,12.65,12.82,2598
20090301|2008-11-05 10:30,5,12.82,12.83,12.67,12.75,1936
20090301|2008-11-05 11:00,5,12.75,12.8,12.41,12.5,5747
20090301|2008-11-05 11:30,5,12.5,12.56,12.35,12.56,3831
20090301|2008-11-05 12:00,5,12.57,12.68,12.5,12.56,1729
20090301|2008-11-05 12:30,5,12.55,12.65,12.5,12.59,1198
20090301|2008-11-05 13:00,5,12.6,12.68,12.56,12.66,1872
20090301|2008-11-05 13:30,5,12.67,12.69,12.63,12.67,517
20090301|2008-11-05 14:00,5,12.66,12.67,12.63,12.66,232
20090301|2008-11-05 14:30,5,12.66,12.68,12.66,12.67,78
20090301|2008-11-05 15:00,5,12.67,12.68,12.66,12.67,79
20090301|2008-11-06 02:30,6,12.6,12.6,12.45,12.49,529
20090301|2008-11-06 03:00,6,12.49,12.52,12.45,12.49,284
20090301|2008-11-06 03:30,6,12.49,12.49,12.45,12.47,112
20090301|2008-11-06 04:00,6,12.47,12.53,12.47,12.52,242
20090301|2008-11-06 04:30,6,12.52,12.54,12.52,12.54,36
20090301|2008-11-06 05:00,6,12.52,12.54,12.5,12.53,106
20090301|2008-11-06 05:30,6,12.52,12.53,12.49,12.51,140
20090301|2008-11-06 06:00,6,12.51,12.51,12.38,12.4,851
20090301|2008-11-06 06:30,6,12.41,12.44,12.41,12.44,122
20090301|2008-11-06 07:00,6,12.44,12.51,12.4,12.45,900
20090301|2008-11-06 07:30,6,12.44,12.52,12.39,12.45,1352
20090301|2008-11-06 08:00,6,12.45,12.48,12.38,12.41,2609
20090301|2008-11-06 08:30,6,12.4,12.48,12.37,12.44,3144
20090301|2008-11-06 09:00,6,12.44,12.46,12.38,12.44,1378
20090301|2008-11-06 09:30,6,12.45,12.47,12.36,12.36,1518
20090301|2008-11-06 10:00,6,12.36,12.38,12.21,12.25,5644
20090301|2008-11-06 10:30,6,12.25,12.25,12.13,12.16,4538
20090301|2008-11-06 11:00,6,12.16,12.18,11.78,11.78,11566
20090301|2008-11-06 11:30,6,11.79,11.96,11.78,11.92,4125
20090301|2008-11-06 12:00,6,11.91,11.92,11.83,11.86,543
20090301|2008-11-06 12:30,6,11.87,11.91,11.84,11.9,404
20090301|2008-11-06 13:00,6,11.91,11.93,11.83,11.86,2725
20090301|2008-11-06 13:30,6,11.87,11.9,11.84,11.9,775
20090301|2008-11-06 14:00,6,11.89,11.94,11.86,11.86,506
20090301|2008-11-06 14:30,6,11.86,11.9,11.86,11.86,317
20090301|2008-11-06 15:00,6,11.86,11.88,11.86,11.86,221
20090301|2008-11-07 02:30,7,11.99,12.04,11.88,11.93,590
20090301|2008-11-07 03:00,7,11.95,12.05,11.95,11.98,256
20090301|2008-11-07 03:30,7,11.98,12.04,11.98,12.02,54
20090301|2008-11-07 04:00,7,12.02,12.02,11.93,11.93,353
20090301|2008-11-07 04:30,7,11.94,11.99,11.93,11.99,121
20090301|2008-11-07 05:00,7,11.99,12.03,11.99,12,152
20090301|2008-11-07 05:30,7,12.02,12.04,11.98,11.99,180
20090301|2008-11-07 06:00,7,11.99,12.03,11.97,11.97,86
20090301|2008-11-07 06:30,7,11.98,11.99,11.92,11.94,448
20090301|2008-11-07 07:00,7,11.94,11.99,11.94,11.97,198
20090301|2008-11-07 07:30,7,11.98,11.99,11.95,11.96,208
20090301|2008-11-07 08:00,7,11.97,11.97,11.82,11.96,2996
20090301|2008-11-07 08:30,7,11.95,12.06,11.85,11.96,4006
20090301|2008-11-07 09:00,7,11.96,12,11.86,11.98,1862
20090301|2008-11-07 09:30,7,11.99,12.02,11.92,11.95,1204
20090301|2008-11-07 10:00,7,11.96,12.04,11.96,12.04,1575
20090301|2008-11-07 10:30,7,12.03,12.21,12.03,12.11,4480
20090301|2008-11-07 11:00,7,12.11,12.12,11.93,11.95,2422
20090301|2008-11-07 11:30,7,11.95,12.03,11.93,12.02,996
20090301|2008-11-07 12:00,7,12.02,12.04,11.91,11.98,1025
20090301|2008-11-07 12:30,7,11.99,12.02,11.93,12.01,815
20090301|2008-11-07 13:00,7,12.01,12.06,11.98,12.01,1257
20090301|2008-11-07 13:30,7,12.02,12.07,12.01,12.07,498
20090301|2008-11-07 14:00,7,12.07,12.13,12.05,12.1,228
20090301|2008-11-07 14:30,7,12.09,12.12,12.08,12.1,62
20090301|2008-11-07 15:00,7,12.1,12.12,12.09,12.12,77
20090301|2008-11-10 02:30,10,12.2,12.26,12.2,12.26,775
20090301|2008-11-10 03:00,10,12.22,12.25,12.15,12.15,69
20090301|2008-11-10 03:30,10,12.15,12.17,12.13,12.15,110
20090301|2008-11-10 04:00,10,12.15,12.18,12.13,12.13,105
20090301|2008-11-10 04:30,10,12.15,12.2,12.14,12.2,118
20090301|2008-11-10 05:00,10,12.19,12.28,12.19,12.27,620
20090301|2008-11-10 05:30,10,12.27,12.29,12.25,12.27,248
20090301|2008-11-10 06:00,10,12.28,12.31,12.28,12.28,370
20090301|2008-11-10 06:30,10,12.29,12.31,12.29,12.3,248
20090301|2008-11-10 07:00,10,12.3,12.32,12.27,12.27,277
20090301|2008-11-10 07:30,10,12.29,12.32,12.28,12.3,141
20090301|2008-11-10 08:00,10,12.31,12.36,12.25,12.29,2558
20090301|2008-11-10 08:30,10,12.29,12.37,12.26,12.31,1065
20090301|2008-11-10 09:00,10,12.31,12.55,12.23,12.24,5292
20090301|2008-11-10 09:30,10,12.24,12.28,12.18,12.18,2250
20090301|2008-11-10 10:00,10,12.18,12.27,12.15,12.24,1497
20090301|2008-11-10 10:30,10,12.23,12.24,12.12,12.15,1928
20090301|2008-11-10 11:00,10,12.15,12.16,11.97,12.1,4215
20090301|2008-11-10 11:30,10,12.1,12.19,12.06,12.07,2732
20090301|2008-11-10 12:00,10,12.07,12.09,11.99,12.02,1216
20090301|2008-11-10 12:30,10,12.01,12.04,11.91,11.93,2291
20090301|2008-11-10 13:00,10,11.93,12.06,11.9,11.98,1652
20090301|2008-11-10 13:30,10,11.97,12.2,11.97,12.15,984
20090301|2008-11-10 14:00,10,12.15,12.17,12.09,12.09,134
20090301|2008-11-10 14:30,10,12.09,12.15,12.07,12.13,91
20090301|2008-11-10 15:00,10,12.11,12.12,12.08,12.09,16
20090301|2008-11-11 02:30,11,12.06,12.07,11.98,11.98,321
20090301|2008-11-11 03:00,11,11.98,11.99,11.96,11.99,47
20090301|2008-11-11 03:30,11,11.98,12,11.97,11.98,53
20090301|2008-11-11 04:00,11,11.98,12,11.96,11.96,250
20090301|2008-11-11 04:30,11,11.97,11.98,11.96,11.97,66
20090301|2008-11-11 05:00,11,11.98,11.98,11.96,11.97,25
20090301|2008-11-11 05:30,11,11.97,11.97,11.91,11.92,304
20090301|2008-11-11 06:00,11,11.92,11.93,11.89,11.92,434
20090301|2008-11-11 06:30,11,11.91,11.91,11.84,11.89,722
20090301|2008-11-11 07:00,11,11.9,11.9,11.81,11.83,888
20090301|2008-11-11 07:30,11,11.83,11.84,11.79,11.8,1651
20090301|2008-11-11 08:00,11,11.8,11.84,11.71,11.74,3116
20090301|2008-11-11 08:30,11,11.74,11.83,11.71,11.74,1987
20090301|2008-11-11 09:00,11,11.74,11.88,11.73,11.82,2372
20090301|2008-11-11 09:30,11,11.82,11.82,11.68,11.69,3039
20090301|2008-11-11 10:00,11,11.7,11.75,11.66,11.74,2462
20090301|2008-11-11 10:30,11,11.75,11.75,11.66,11.67,2228
20090301|2008-11-11 11:00,11,11.67,11.79,11.64,11.75,2983
20090301|2008-11-11 11:30,11,11.76,11.88,11.75,11.8,1764
20090301|2008-11-11 12:00,11,11.79,11.83,11.76,11.76,1017
20090301|2008-11-11 12:30,11,11.77,11.83,11.76,11.81,854
20090301|2008-11-11 13:00,11,11.82,11.86,11.77,11.83,2832
20090301|2008-11-11 13:30,11,11.83,11.86,11.8,11.85,806
20090301|2008-11-11 14:00,11,11.84,11.9,11.84,11.89,802
20090301|2008-11-11 14:30,11,11.89,11.89,11.83,11.85,112
20090301|2008-11-11 15:00,11,11.85,11.87,11.84,11.87,37
20090301|2008-11-12 02:30,12,11.9,11.9,11.82,11.83,180
20090301|2008-11-12 03:00,12,11.83,11.85,11.81,11.81,32
20090301|2008-11-12 03:30,12,11.81,11.82,11.69,11.73,674
20090301|2008-11-12 04:00,12,11.71,11.73,11.69,11.7,363
20090301|2008-11-12 04:30,12,11.71,11.71,11.66,11.67,371
20090301|2008-11-12 05:00,12,11.67,11.72,11.66,11.69,577
20090301|2008-11-12 05:30,12,11.69,11.74,11.68,11.73,204
20090301|2008-11-12 06:00,12,11.73,11.79,11.72,11.77,554
20090301|2008-11-12 06:30,12,11.77,11.83,11.77,11.81,599
20090301|2008-11-12 07:00,12,11.82,11.84,11.78,11.83,328
20090301|2008-11-12 07:30,12,11.83,11.83,11.72,11.73,382
20090301|2008-11-12 08:00,12,11.73,11.78,11.7,11.73,979
20090301|2008-11-12 08:30,12,11.72,11.77,11.66,11.7,1148
20090301|2008-11-12 09:00,12,11.71,11.74,11.55,11.57,5101
20090301|2008-11-12 09:30,12,11.56,11.62,11.51,11.61,4254
20090301|2008-11-12 10:00,12,11.61,11.64,11.47,11.49,3920
20090301|2008-11-12 10:30,12,11.49,11.49,11.35,11.47,5988
20090301|2008-11-12 11:00,12,11.46,11.5,11.39,11.46,1608
20090301|2008-11-12 11:30,12,11.46,11.49,11.42,11.46,947
20090301|2008-11-12 12:00,12,11.47,11.51,11.45,11.48,957
20090301|2008-11-12 12:30,12,11.48,11.6,11.47,11.59,1693
20090301|2008-11-12 13:00,12,11.58,11.71,11.58,11.61,4116
20090301|2008-11-12 13:30,12,11.6,11.63,11.56,11.57,1335
20090301|2008-11-12 14:00,12,11.58,11.58,11.48,11.49,796
20090301|2008-11-12 14:30,12,11.5,11.55,11.49,11.54,277
20090301|2008-11-12 15:00,12,11.54,11.57,11.53,11.56,311
20090301|2008-11-13 02:30,13,11.49,11.49,11.31,11.32,980
20090301|2008-11-13 03:00,13,11.34,11.38,11.3,11.37,434
20090301|2008-11-13 03:30,13,11.37,11.39,11.36,11.37,71
20090301|2008-11-13 04:00,13,11.39,11.44,11.38,11.44,477
20090301|2008-11-13 04:30,13,11.44,11.47,11.36,11.38,604
20090301|2008-11-13 05:00,13,11.37,11.41,11.36,11.38,164
20090301|2008-11-13 05:30,13,11.38,11.41,11.35,11.4,474
20090301|2008-11-13 06:00,13,11.39,11.39,11.35,11.35,225
20090301|2008-11-13 06:30,13,11.37,11.38,11.36,11.38,163
20090301|2008-11-13 07:00,13,11.38,11.47,11.38,11.45,1680
20090301|2008-11-13 07:30,13,11.45,11.49,11.43,11.43,671
20090301|2008-11-13 08:00,13,11.42,11.44,11.36,11.37,1662
20090301|2008-11-13 08:30,13,11.36,11.4,11.34,11.35,1857
20090301|2008-11-13 09:00,13,11.36,11.53,11.34,11.48,1686
20090301|2008-11-13 09:30,13,11.48,11.56,11.43,11.45,2759
20090301|2008-11-13 10:00,13,11.45,11.81,11.43,11.69,4975
20090301|2008-11-13 10:30,13,11.69,11.71,11.57,11.61,1646
20090301|2008-11-13 11:00,13,11.61,11.67,11.51,11.56,2886
20090301|2008-11-13 11:30,13,11.57,11.59,11.5,11.51,926
20090301|2008-11-13 12:00,13,11.51,11.55,11.32,11.38,2587
20090301|2008-11-13 12:30,13,11.37,11.44,11.31,11.31,1766
20090301|2008-11-13 13:00,13,11.32,11.48,11.3,11.42,2688
20090301|2008-11-13 13:30,13,11.42,11.54,11.38,11.51,1427
20090301|2008-11-13 14:00,13,11.51,11.56,11.5,11.53,442
20090301|2008-11-13 14:30,13,11.56,11.64,11.55,11.64,888
20090301|2008-11-13 15:00,13,11.62,11.63,11.56,11.57,126
20090301|2008-11-14 02:30,14,11.61,11.68,11.53,11.54,440
20090301|2008-11-14 03:00,14,11.54,11.57,11.5,11.53,60
20090301|2008-11-14 03:30,14,11.53,11.57,11.53,11.56,42
20090301|2008-11-14 04:00,14,11.55,11.63,11.55,11.6,148
20090301|2008-11-14 04:30,14,11.58,11.6,11.54,11.58,57
20090301|2008-11-14 05:00,14,11.59,11.6,11.56,11.6,164
20090301|2008-11-14 05:30,14,11.61,11.61,11.57,11.58,46
20090301|2008-11-14 06:00,14,11.58,11.61,11.54,11.58,373
20090301|2008-11-14 06:30,14,11.59,11.6,11.55,11.6,162
20090301|2008-11-14 07:00,14,11.62,11.68,11.6,11.64,334
20090301|2008-11-14 07:30,14,11.63,11.67,11.63,11.63,314
20090301|2008-11-14 08:00,14,11.61,11.63,11.54,11.55,1694
20090301|2008-11-14 08:30,14,11.55,11.59,11.55,11.58,1177
20090301|2008-11-14 09:00,14,11.59,11.59,11.5,11.52,1792
20090301|2008-11-14 09:30,14,11.52,11.58,11.5,11.57,1648
20090301|2008-11-14 10:00,14,11.57,11.64,11.5,11.53,1476
20090301|2008-11-14 10:30,14,11.54,11.54,11.44,11.51,2400
20090301|2008-11-14 11:00,14,11.5,11.55,11.48,11.51,1071
20090301|2008-11-14 11:30,14,11.51,11.55,11.47,11.52,775
20090301|2008-11-14 12:00,14,11.53,11.62,11.53,11.59,1404
20090301|2008-11-14 12:30,14,11.59,11.68,11.57,11.62,997
20090301|2008-11-14 13:00,14,11.62,11.68,11.57,11.65,1869
20090301|2008-11-14 13:30,14,11.64,11.71,11.62,11.63,857
20090301|2008-11-14 14:00,14,11.65,11.68,11.63,11.63,367
20090301|2008-11-14 14:30,14,11.63,11.7,11.6,11.7,286
20090301|2008-11-14 15:00,14,11.7,11.72,11.66,11.66,373
20090301|2008-11-17 02:30,17,11.6,11.6,11.4,11.45,482
20090301|2008-11-17 03:00,17,11.45,11.55,11.45,11.55,45
20090301|2008-11-17 03:30,17,11.53,11.55,11.49,11.5,72
20090301|2008-11-17 04:00,17,11.54,11.57,11.52,11.56,181
20090301|2008-11-17 04:30,17,11.57,11.58,11.52,11.53,91
20090301|2008-11-17 05:00,17,11.54,11.59,11.54,11.57,81
20090301|2008-11-17 05:30,17,11.58,11.6,11.49,11.49,325
20090301|2008-11-17 06:00,17,11.48,11.51,11.47,11.48,58
20090301|2008-11-17 06:30,17,11.48,11.49,11.46,11.48,56
20090301|2008-11-17 07:00,17,11.49,11.49,11.38,11.41,742
20090301|2008-11-17 07:30,17,11.42,11.43,11.38,11.42,908
20090301|2008-11-17 08:00,17,11.42,11.45,11.32,11.36,1881
20090301|2008-11-17 08:30,17,11.35,11.38,11.23,11.26,3507
20090301|2008-11-17 09:00,17,11.26,11.41,11.24,11.38,2613
20090301|2008-11-17 09:30,17,11.37,11.56,11.34,11.56,3993
20090301|2008-11-17 10:00,17,11.55,11.55,11.39,11.47,2976
20090301|2008-11-17 10:30,17,11.46,11.55,11.45,11.49,2269
20090301|2008-11-17 11:00,17,11.5,11.55,11.44,11.46,1764
20090301|2008-11-17 11:30,17,11.46,11.53,11.4,11.52,1783
20090301|2008-11-17 12:00,17,11.52,11.58,11.5,11.54,1233
20090301|2008-11-17 12:30,17,11.55,11.63,11.52,11.56,1382
20090301|2008-11-17 13:00,17,11.55,11.78,11.53,11.74,5368
20090301|2008-11-17 13:30,17,11.74,11.8,11.64,11.72,2103
20090301|2008-11-17 14:00,17,11.72,11.73,11.69,11.7,349
20090301|2008-11-17 14:30,17,11.7,11.72,11.7,11.72,178
20090301|2008-11-17 15:00,17,11.72,11.76,11.72,11.74,138
20090301|2008-11-18 02:30,18,11.71,11.74,11.64,11.67,87
20090301|2008-11-18 03:00,18,11.67,11.7,11.65,11.65,52
20090301|2008-11-18 03:30,18,11.65,11.65,11.57,11.57,196
20090301|2008-11-18 04:00,18,11.62,11.62,11.6,11.61,144
20090301|2008-11-18 04:30,18,11.6,11.6,11.54,11.56,206
20090301|2008-11-18 05:00,18,11.56,11.56,11.5,11.53,348
20090301|2008-11-18 05:30,18,11.55,11.55,11.53,11.54,30
20090301|2008-11-18 06:00,18,11.53,11.56,11.53,11.55,54
20090301|2008-11-18 06:30,18,11.54,11.54,11.48,11.5,479
20090301|2008-11-18 07:00,18,11.52,11.53,11.5,11.53,145
20090301|2008-11-18 07:30,18,11.53,11.57,11.5,11.56,374
20090301|2008-11-18 08:00,18,11.57,11.65,11.55,11.63,2544
20090301|2008-11-18 08:30,18,11.62,11.7,11.58,11.66,3050
20090301|2008-11-18 09:00,18,11.67,11.71,11.62,11.65,1434
20090301|2008-11-18 09:30,18,11.66,11.72,11.61,11.64,1232
20090301|2008-11-18 10:00,18,11.64,11.67,11.57,11.65,1546
20090301|2008-11-18 10:30,18,11.66,11.66,11.57,11.57,1033
20090301|2008-11-18 11:00,18,11.58,11.61,11.55,11.61,1667
20090301|2008-11-18 11:30,18,11.61,11.72,11.59,11.7,2177
20090301|2008-11-18 12:00,18,11.71,11.71,11.65,11.69,1099
20090301|2008-11-18 12:30,18,11.68,11.69,11.63,11.67,713
20090301|2008-11-18 13:00,18,11.68,11.68,11.59,11.6,1686
20090301|2008-11-18 13:30,18,11.6,11.64,11.6,11.62,638
20090301|2008-11-18 14:00,18,11.61,11.63,11.6,11.63,62
20090301|2008-11-18 14:30,18,11.62,11.62,11.59,11.6,365
20090301|2008-11-18 15:00,18,11.6,11.65,11.6,11.65,60
20090301|2008-11-19 02:30,19,11.72,11.76,11.63,11.7,153
20090301|2008-11-19 03:00,19,11.7,11.72,11.66,11.7,31
20090301|2008-11-19 03:30,19,11.66,11.72,11.62,11.64,117
20090301|2008-11-19 04:00,19,11.64,11.7,11.61,11.63,165
20090301|2008-11-19 04:30,19,11.63,11.65,11.58,11.6,938
20090301|2008-11-19 05:00,19,11.62,11.65,11.62,11.63,133
20090301|2008-11-19 05:30,19,11.63,11.67,11.62,11.66,181
20090301|2008-11-19 06:00,19,11.65,11.67,11.65,11.65,457
20090301|2008-11-19 06:30,19,11.65,11.65,11.63,11.63,122
20090301|2008-11-19 07:00,19,11.63,11.65,11.62,11.64,363
20090301|2008-11-19 07:30,19,11.64,11.65,11.61,11.61,465
20090301|2008-11-19 08:00,19,11.61,11.62,11.55,11.56,1378
20090301|2008-11-19 08:30,19,11.56,11.58,11.49,11.51,2606
20090301|2008-11-19 09:00,19,11.51,11.65,11.48,11.62,2658
20090301|2008-11-19 09:30,19,11.62,11.78,11.62,11.76,4877
20090301|2008-11-19 10:00,19,11.76,12.35,11.74,12.1,19640
20090301|2008-11-19 10:30,19,12.09,12.11,11.92,11.95,4525
20090301|2008-11-19 11:00,19,11.96,12.02,11.78,11.8,3225
20090301|2008-11-19 11:30,19,11.82,11.83,11.68,11.78,3979
20090301|2008-11-19 12:00,19,11.77,11.78,11.65,11.65,2064
20090301|2008-11-19 12:30,19,11.65,11.75,11.65,11.74,1154
20090301|2008-11-19 13:00,19,11.75,11.79,11.61,11.64,2144
20090301|2008-11-19 13:30,19,11.63,11.78,11.62,11.75,1167
20090301|2008-11-19 14:00,19,11.75,11.79,11.72,11.78,315
20090301|2008-11-19 14:30,19,11.77,11.77,11.72,11.76,97
20090301|2008-11-19 15:00,19,11.76,11.77,11.72,11.72,79
20090301|2008-11-20 02:30,20,11.63,11.63,11.52,11.56,228
20090301|2008-11-20 03:00,20,11.56,11.58,11.54,11.56,120
20090301|2008-11-20 03:30,20,11.58,11.6,11.56,11.59,139
20090301|2008-11-20 04:00,20,11.59,11.62,11.59,11.61,97
20090301|2008-11-20 04:30,20,11.62,11.62,11.53,11.53,647
20090301|2008-11-20 05:00,20,11.54,11.59,11.54,11.54,164
20090301|2008-11-20 05:30,20,11.55,11.59,11.52,11.57,320
20090301|2008-11-20 06:00,20,11.57,11.57,11.55,11.56,137
20090301|2008-11-20 06:30,20,11.56,11.58,11.51,11.56,185
20090301|2008-11-20 07:00,20,11.55,11.6,11.53,11.56,387
20090301|2008-11-20 07:30,20,11.56,11.58,11.51,11.54,393
20090301|2008-11-20 08:00,20,11.52,11.6,11.46,11.51,3756
20090301|2008-11-20 08:30,20,11.51,11.56,11.48,11.51,1919
20090301|2008-11-20 09:00,20,11.51,11.65,11.48,11.61,2370
20090301|2008-11-20 09:30,20,11.61,11.66,11.52,11.53,2536
20090301|2008-11-20 10:00,20,11.53,11.54,11.46,11.52,3401
20090301|2008-11-20 10:30,20,11.51,11.62,11.51,11.55,2454
20090301|2008-11-20 11:00,20,11.56,11.6,11.53,11.55,1518
20090301|2008-11-20 11:30,20,11.54,11.54,11.51,11.53,472
20090301|2008-11-20 12:00,20,11.54,11.6,11.51,11.6,1124
20090301|2008-11-20 12:30,20,11.6,11.66,11.57,11.58,1535
20090301|2008-11-20 13:00,20,11.57,11.57,11.49,11.52,1961
20090301|2008-11-20 13:30,20,11.52,11.54,11.49,11.53,919
20090301|2008-11-20 14:00,20,11.51,11.53,11.43,11.43,1778
20090301|2008-11-20 14:30,20,11.44,11.49,11.43,11.46,161
20090301|2008-11-20 15:00,20,11.46,11.48,11.45,11.45,222
20090301|2008-11-21 02:30,21,11.45,11.47,11.42,11.46,461
20090301|2008-11-21 03:00,21,11.46,11.48,11.45,11.45,80
20090301|2008-11-21 03:30,21,11.45,11.45,11.41,11.43,308
20090301|2008-11-21 04:00,21,11.44,11.46,11.42,11.42,272
20090301|2008-11-21 04:30,21,11.45,11.52,11.45,11.51,554
20090301|2008-11-21 05:00,21,11.52,11.53,11.47,11.48,49
20090301|2008-11-21 05:30,21,11.48,11.53,11.47,11.5,143
20090301|2008-11-21 06:00,21,11.5,11.53,11.49,11.51,70
20090301|2008-11-21 06:30,21,11.5,11.52,11.48,11.51,136
20090301|2008-11-21 07:00,21,11.51,11.51,11.49,11.51,109
20090301|2008-11-21 07:30,21,11.5,11.51,11.48,11.49,139
20090301|2008-11-21 08:00,21,11.49,11.63,11.48,11.58,1486
20090301|2008-11-21 08:30,21,11.58,11.74,11.56,11.6,3063
20090301|2008-11-21 09:00,21,11.6,11.63,11.55,11.63,1295
20090301|2008-11-21 09:30,21,11.62,11.63,11.49,11.51,1451
20090301|2008-11-21 10:00,21,11.52,11.55,11.46,11.47,1756
20090301|2008-11-21 10:30,21,11.47,11.49,11.35,11.37,4141
20090301|2008-11-21 11:00,21,11.38,11.39,11.31,11.33,3393
20090301|2008-11-21 11:30,21,11.33,11.44,11.33,11.39,1164
20090301|2008-11-21 12:00,21,11.4,11.48,11.39,11.46,955
20090301|2008-11-21 12:30,21,11.48,11.49,11.4,11.41,888
20090301|2008-11-21 13:00,21,11.41,11.41,11.26,11.26,3694
20090301|2008-11-21 13:30,21,11.27,11.31,11.25,11.28,897
20090301|2008-11-21 14:00,21,11.28,11.34,11.28,11.34,266
20090301|2008-11-21 14:30,21,11.33,11.33,11.28,11.3,165
20090301|2008-11-21 15:00,21,11.29,11.32,11.29,11.32,128
20090301|2008-11-24 02:30,24,11.35,11.47,11.32,11.33,384
20090301|2008-11-24 03:00,24,11.36,11.36,11.32,11.32,37
20090301|2008-11-24 03:30,24,11.32,11.38,11.32,11.32,131
20090301|2008-11-24 04:00,24,11.32,11.35,11.29,11.29,400
20090301|2008-11-24 04:30,24,11.3,11.35,11.27,11.33,417
20090301|2008-11-24 05:00,24,11.33,11.37,11.32,11.34,112
20090301|2008-11-24 05:30,24,11.33,11.37,11.31,11.37,139
20090301|2008-11-24 06:00,24,11.37,11.5,11.37,11.49,910
20090301|2008-11-24 06:30,24,11.49,11.49,11.43,11.45,314
20090301|2008-11-24 07:00,24,11.48,11.61,11.47,11.61,1431
20090301|2008-11-24 07:30,24,11.57,11.61,11.55,11.57,203
20090301|2008-11-24 08:00,24,11.58,11.6,11.51,11.53,1593
20090301|2008-11-24 08:30,24,11.53,11.56,11.52,11.55,681
20090301|2008-11-24 09:00,24,11.55,11.77,11.51,11.67,4838
20090301|2008-11-24 09:30,24,11.67,11.77,11.57,11.6,3657
20090301|2008-11-24 10:00,24,11.59,11.67,11.57,11.67,1578
20090301|2008-11-24 10:30,24,11.68,11.78,11.64,11.67,3929
20090301|2008-11-24 11:00,24,11.68,11.74,11.61,11.69,1816
20090301|2008-11-24 11:30,24,11.69,11.82,11.68,11.81,2839
20090301|2008-11-24 12:00,24,11.81,11.84,11.64,11.68,2526
20090301|2008-11-24 12:30,24,11.69,11.76,11.68,11.74,753
20090301|2008-11-24 13:00,24,11.73,11.8,11.68,11.74,2609
20090301|2008-11-24 13:30,24,11.75,11.81,11.74,11.81,971
20090301|2008-11-24 14:00,24,11.82,11.82,11.76,11.77,410
20090301|2008-11-24 14:30,24,11.78,11.8,11.76,11.78,175
20090301|2008-11-24 15:00,24,11.78,11.82,11.78,11.82,226
20090301|2008-11-25 02:30,25,11.73,11.76,11.66,11.66,356
20090301|2008-11-25 03:00,25,11.66,11.69,11.65,11.68,35
20090301|2008-11-25 03:30,25,11.69,11.7,11.69,11.7,76
20090301|2008-11-25 04:00,25,11.69,11.69,11.68,11.68,30
20090301|2008-11-25 04:30,25,11.67,11.71,11.67,11.7,106
20090301|2008-11-25 05:00,25,11.7,11.77,11.7,11.74,220
20090301|2008-11-25 05:30,25,11.75,11.76,11.71,11.73,218
20090301|2008-11-25 06:00,25,11.73,11.81,11.73,11.75,472
20090301|2008-11-25 06:30,25,11.76,11.79,11.75,11.77,227
20090301|2008-11-25 07:00,25,11.78,11.78,11.73,11.74,294
20090301|2008-11-25 07:30,25,11.75,11.75,11.64,11.66,1098
20090301|2008-11-25 08:00,25,11.67,11.67,11.56,11.65,2571
20090301|2008-11-25 08:30,25,11.64,11.88,11.64,11.85,3702
20090301|2008-11-25 09:00,25,11.86,11.98,11.84,11.88,3933
20090301|2008-11-25 09:30,25,11.88,11.88,11.78,11.81,1622
20090301|2008-11-25 10:00,25,11.81,11.88,11.71,11.81,1590
20090301|2008-11-25 10:30,25,11.81,11.81,11.65,11.66,1959
20090301|2008-11-25 11:00,25,11.66,11.74,11.61,11.69,1531
20090301|2008-11-25 11:30,25,11.69,11.75,11.67,11.7,730
20090301|2008-11-25 12:00,25,11.71,11.73,11.65,11.66,515
20090301|2008-11-25 12:30,25,11.66,11.71,11.6,11.65,823
20090301|2008-11-25 13:00,25,11.63,11.7,11.58,11.6,1402
20090301|2008-11-25 13:30,25,11.59,11.63,11.59,11.61,986
20090301|2008-11-25 14:00,25,11.61,11.63,11.6,11.62,220
20090301|2008-11-25 14:30,25,11.62,11.64,11.61,11.64,225
20090301|2008-11-25 15:00,25,11.63,11.65,11.61,11.62,39
20090301|2008-11-26 02:30,26,11.67,11.79,11.67,11.73,323
20090301|2008-11-26 03:00,26,11.73,11.74,11.68,11.71,91
20090301|2008-11-26 03:30,26,11.69,11.71,11.69,11.71,58
20090301|2008-11-26 04:00,26,11.71,11.72,11.7,11.71,154
20090301|2008-11-26 04:30,26,11.71,11.74,11.71,11.73,118
20090301|2008-11-26 05:00,26,11.72,11.73,11.69,11.69,67
20090301|2008-11-26 05:30,26,11.69,11.71,11.65,11.7,136
20090301|2008-11-26 06:00,26,11.71,11.73,11.69,11.72,293
20090301|2008-11-26 06:30,26,11.72,11.76,11.68,11.7,410
20090301|2008-11-26 07:00,26,11.7,11.73,11.68,11.73,297
20090301|2008-11-26 07:30,26,11.72,11.72,11.68,11.69,341
20090301|2008-11-26 08:00,26,11.7,11.72,11.65,11.66,1175
20090301|2008-11-26 08:30,26,11.66,11.8,11.64,11.75,2165
20090301|2008-11-26 09:00,26,11.75,11.77,11.65,11.69,1134
20090301|2008-11-26 09:30,26,11.68,11.75,11.66,11.71,1017
20090301|2008-11-26 10:00,26,11.71,11.81,11.69,11.78,1382
20090301|2008-11-26 10:30,26,11.78,11.83,11.67,11.77,2689
20090301|2008-11-26 11:00,26,11.77,11.87,11.73,11.8,2430
20090301|2008-11-26 11:30,26,11.8,11.81,11.75,11.79,1099
20090301|2008-11-26 12:00,26,11.79,11.91,11.74,11.89,2625
20090301|2008-11-26 12:30,26,11.88,11.92,11.84,11.89,1037
20090301|2008-11-26 13:00,26,11.9,11.95,11.75,11.83,2924
20090301|2008-11-26 13:30,26,11.83,11.96,11.81,11.9,1721
20090301|2008-11-26 14:00,26,11.9,11.96,11.89,11.94,514
20090301|2008-11-28 02:30,28,11.89,11.98,11.89,11.89,243
20090301|2008-11-28 03:00,28,11.91,11.97,11.91,11.93,39
20090301|2008-11-28 03:30,28,11.93,11.97,11.92,11.93,144
20090301|2008-11-28 04:00,28,11.93,11.95,11.93,11.93,70
20090301|2008-11-28 04:30,28,11.94,11.94,11.91,11.91,137
20090301|2008-11-28 05:00,28,11.91,11.93,11.9,11.91,72
20090301|2008-11-28 05:30,28,11.93,11.95,11.93,11.94,81
20090301|2008-11-28 06:00,28,11.95,11.97,11.9,11.9,266
20090301|2008-11-28 06:30,28,11.9,11.94,11.88,11.91,277
20090301|2008-11-28 07:00,28,11.91,11.91,11.86,11.86,269
20090301|2008-11-28 07:30,28,11.88,11.88,11.85,11.87,217
20090301|2008-11-28 08:00,28,11.87,11.88,11.82,11.83,1094
20090301|2008-11-28 08:30,28,11.84,11.88,11.82,11.87,453
20090301|2008-11-28 09:00,28,11.88,11.9,11.83,11.9,538
20090301|2008-11-28 09:30,28,11.9,11.94,11.89,11.9,446
20090301|2008-11-28 10:00,28,11.91,11.93,11.86,11.92,402
20090301|2008-11-28 10:30,28,11.93,12.02,11.91,12,2006
20090301|2008-11-28 11:00,28,12,12,11.83,11.84,2219
20090301|2008-11-28 11:30,28,11.85,11.86,11.8,11.81,1229
20090301|2008-11-28 12:00,28,11.82,11.87,11.8,11.86,642
20090301|2008-11-28 12:30,28,11.86,11.94,11.8,11.89,2468
20090301|2008-11-28 13:00,28,11.89,11.94,11.89,11.94,25
20090301|2008-12-01 02:30,1,11.87,11.92,11.87,11.9,548
20090301|2008-12-01 03:00,1,11.9,11.91,11.9,11.91,116
20090301|2008-12-01 03:30,1,11.91,11.95,11.91,11.93,140
20090301|2008-12-01 04:00,1,11.93,11.93,11.87,11.88,119
20090301|2008-12-01 04:30,1,11.9,11.9,11.86,11.9,37
20090301|2008-12-01 05:00,1,11.92,11.93,11.86,11.88,81
20090301|2008-12-01 05:30,1,11.87,11.87,11.75,11.75,617
20090301|2008-12-01 06:00,1,11.79,11.8,11.75,11.79,394
20090301|2008-12-01 06:30,1,11.78,11.79,11.77,11.77,90
20090301|2008-12-01 07:00,1,11.78,11.78,11.72,11.75,464
20090301|2008-12-01 07:30,1,11.75,11.75,11.7,11.73,515
20090301|2008-12-01 08:00,1,11.73,11.74,11.65,11.67,2627
20090301|2008-12-01 08:30,1,11.66,11.72,11.65,11.7,1053
20090301|2008-12-01 09:00,1,11.7,11.74,11.66,11.69,1264
20090301|2008-12-01 09:30,1,11.7,11.71,11.64,11.68,1627
20090301|2008-12-01 10:00,1,11.68,11.73,11.68,11.72,720
20090301|2008-12-01 10:30,1,11.72,11.73,11.67,11.67,1048
20090301|2008-12-01 11:00,1,11.67,11.68,11.58,11.6,3780
20090301|2008-12-01 11:30,1,11.6,11.64,11.59,11.62,985
20090301|2008-12-01 12:00,1,11.62,11.65,11.6,11.61,1155
20090301|2008-12-01 12:30,1,11.61,11.62,11.59,11.6,364
20090301|2008-12-01 13:00,1,11.6,11.68,11.6,11.66,2384
20090301|2008-12-01 13:30,1,11.65,11.67,11.63,11.65,847
20090301|2008-12-01 14:00,1,11.66,11.71,11.63,11.65,424
20090301|2008-12-01 14:30,1,11.67,11.72,11.66,11.7,95
20090301|2008-12-02 02:30,2,11.6,11.61,11.58,11.59,233
20090301|2008-12-02 03:00,2,11.59,11.6,11.58,11.59,220
20090301|2008-12-02 03:30,2,11.59,11.59,11.57,11.57,42
20090301|2008-12-02 04:00,2,11.57,11.58,11.57,11.57,260
20090301|2008-12-02 04:30,2,11.56,11.58,11.55,11.57,273
20090301|2008-12-02 05:00,2,11.56,11.57,11.53,11.55,698
20090301|2008-12-02 05:30,2,11.57,11.58,11.56,11.57,119
20090301|2008-12-02 06:00,2,11.57,11.62,11.57,11.62,134
20090301|2008-12-02 06:30,2,11.61,11.66,11.59,11.64,348
20090301|2008-12-02 07:00,2,11.65,11.68,11.61,11.67,365
20090301|2008-12-02 07:30,2,11.67,11.7,11.66,11.68,404
20090301|2008-12-02 08:00,2,11.68,11.73,11.65,11.72,1549
20090301|2008-12-02 08:30,2,11.72,11.77,11.69,11.7,1651
20090301|2008-12-02 09:00,2,11.7,11.73,11.65,11.68,1569
20090301|2008-12-02 09:30,2,11.67,11.69,11.6,11.63,1333
20090301|2008-12-02 10:00,2,11.63,11.7,11.62,11.66,722
20090301|2008-12-02 10:30,2,11.66,11.68,11.61,11.62,690
20090301|2008-12-02 11:00,2,11.62,11.64,11.6,11.61,1519
20090301|2008-12-02 11:30,2,11.61,11.64,11.57,11.61,1710
20090301|2008-12-02 12:00,2,11.61,11.63,11.59,11.61,682
20090301|2008-12-02 12:30,2,11.62,11.63,11.6,11.63,442
20090301|2008-12-02 13:00,2,11.62,11.66,11.61,11.62,1255
20090301|2008-12-02 13:30,2,11.62,11.64,11.61,11.62,704
20090301|2008-12-02 14:00,2,11.63,11.63,11.56,11.56,589
20090301|2008-12-02 14:30,2,11.56,11.67,11.56,11.67,578
20090301|2008-12-03 02:30,3,11.63,11.64,11.59,11.59,137
20090301|2008-12-03 03:00,3,11.6,11.62,11.59,11.61,15
20090301|2008-12-03 03:30,3,11.6,11.6,11.57,11.58,75
20090301|2008-12-03 04:00,3,11.58,11.6,11.57,11.59,102
20090301|2008-12-03 04:30,3,11.59,11.6,11.58,11.58,25
20090301|2008-12-03 05:00,3,11.58,11.59,11.58,11.59,64
20090301|2008-12-03 05:30,3,11.58,11.58,11.56,11.58,182
20090301|2008-12-03 06:00,3,11.59,11.59,11.57,11.58,92
20090301|2008-12-03 06:30,3,11.58,11.59,11.57,11.58,77
20090301|2008-12-03 07:00,3,11.58,11.59,11.55,11.58,346
20090301|2008-12-03 07:30,3,11.58,11.6,11.58,11.59,195
20090301|2008-12-03 08:00,3,11.6,11.61,11.51,11.52,2491
20090301|2008-12-03 08:30,3,11.52,11.53,11.13,11.22,21936
20090301|2008-12-03 09:00,3,11.22,11.22,11.13,11.19,4488
20090301|2008-12-03 09:30,3,11.19,11.23,11.16,11.2,3791
20090301|2008-12-03 10:00,3,11.2,11.22,11.17,11.21,1058
20090301|2008-12-03 10:30,3,11.22,11.27,11.19,11.23,2356
20090301|2008-12-03 11:00,3,11.24,11.24,11.17,11.18,2869
20090301|2008-12-03 11:30,3,11.18,11.22,11.18,11.2,1767
20090301|2008-12-03 12:00,3,11.2,11.24,11.18,11.22,1214
20090301|2008-12-03 12:30,3,11.23,11.26,11.19,11.2,928
20090301|2008-12-03 13:00,3,11.2,11.2,11.15,11.18,2972
20090301|2008-12-03 13:30,3,11.18,11.19,11.15,11.16,923
20090301|2008-12-03 14:00,3,11.16,11.18,11.14,11.14,705
20090301|2008-12-03 14:30,3,11.15,11.16,11.14,11.14,272
20090301|2008-12-04 02:30,4,11.15,11.18,11.14,11.15,489
20090301|2008-12-04 03:00,4,11.15,11.17,11.14,11.17,67
20090301|2008-12-04 03:30,4,11.16,11.16,11.05,11.06,2228
20090301|2008-12-04 04:00,4,11.09,11.1,11.04,11.04,389
20090301|2008-12-04 04:30,4,11.04,11.05,10.97,11.05,1298
20090301|2008-12-04 05:00,4,11.04,11.05,11.01,11.03,219
20090301|2008-12-04 05:30,4,11.03,11.05,11.03,11.03,114
20090301|2008-12-04 06:00,4,11.04,11.05,11.04,11.05,154
20090301|2008-12-04 06:30,4,11.04,11.04,11.02,11.03,76
20090301|2008-12-04 07:00,4,11.05,11.05,11.01,11.04,284
20090301|2008-12-04 07:30,4,11.04,11.05,11,11.01,505
20090301|2008-12-04 08:00,4,11.02,11.05,10.98,10.99,3166
20090301|2008-12-04 08:30,4,11,11.01,10.92,10.94,3390
20090301|2008-12-04 09:00,4,10.95,10.97,10.92,10.93,1772
20090301|2008-12-04 09:30,4,10.93,10.95,10.88,10.95,3079
20090301|2008-12-04 10:00,4,10.95,11.02,10.95,10.99,1798
20090301|2008-12-04 10:30,4,10.99,11,10.95,10.98,783
20090301|2008-12-04 11:00,4,10.98,11.05,10.97,11.05,1784
20090301|2008-12-04 11:30,4,11.04,11.07,10.97,11,2149
20090301|2008-12-04 12:00,4,11,11.01,10.91,10.94,1753
20090301|2008-12-04 12:30,4,10.94,10.98,10.86,10.87,1449
20090301|2008-12-04 13:00,4,10.88,10.89,10.78,10.83,5465
20090301|2008-12-04 13:30,4,10.82,10.87,10.82,10.85,867
20090301|2008-12-04 14:00,4,10.84,10.86,10.84,10.84,274
20090301|2008-12-04 14:30,4,10.84,10.89,10.84,10.87,111
20090301|2008-12-05 08:30,5,10.62,10.66,10.61,10.63,801
20090301|2008-12-05 09:00,5,10.64,10.7,10.62,10.66,1447
20090301|2008-12-05 09:30,5,10.67,10.7,10.65,10.68,828
20090301|2008-12-05 10:00,5,10.67,10.7,10.62,10.65,1402
20090301|2008-12-05 10:30,5,10.65,10.66,10.61,10.62,1197
20090301|2008-12-05 11:00,5,10.63,10.63,10.58,10.58,2193
20090301|2008-12-05 11:30,5,10.58,10.6,10.51,10.56,4299
20090301|2008-12-05 12:00,5,10.56,10.68,10.54,10.66,2443
20090301|2008-12-05 12:30,5,10.65,10.74,10.59,10.6,3042
20090301|2008-12-05 13:00,5,10.6,10.62,10.54,10.58,2974
20090301|2008-12-05 13:30,5,10.59,10.74,10.58,10.73,1078
20090301|2008-12-05 14:00,5,10.73,10.75,10.7,10.73,609
20090301|2008-12-05 14:30,5,10.71,10.75,10.71,10.75,363
20090301|2008-12-08 02:30,8,10.75,11,10.75,10.92,784
20090301|2008-12-08 03:00,8,10.92,10.95,10.9,10.95,290
20090301|2008-12-08 03:30,8,10.95,11.01,10.95,10.99,946
20090301|2008-12-08 04:00,8,10.99,11.01,10.94,11,930
20090301|2008-12-08 04:30,8,11,11,10.95,10.96,329
20090301|2008-12-08 05:00,8,10.95,10.97,10.94,10.95,292
20090301|2008-12-08 05:30,8,10.95,10.96,10.94,10.95,260
20090301|2008-12-08 06:00,8,10.94,10.94,10.9,10.9,611
20090301|2008-12-08 06:30,8,10.9,10.93,10.89,10.93,373
20090301|2008-12-08 07:00,8,10.93,10.93,10.89,10.89,215
20090301|2008-12-08 07:30,8,10.89,10.89,10.79,10.8,2042
20090301|2008-12-08 08:00,8,10.82,10.98,10.79,10.97,3485
20090301|2008-12-08 08:30,8,10.97,11.25,10.95,11.18,9743
20090301|2008-12-08 09:00,8,11.17,11.24,11.14,11.2,3867
20090301|2008-12-08 09:30,8,11.2,11.26,11.09,11.1,3060
20090301|2008-12-08 10:00,8,11.1,11.21,11.1,11.21,972
20090301|2008-12-08 10:30,8,11.22,11.37,11.22,11.29,4989
20090301|2008-12-08 11:00,8,11.3,11.33,11.26,11.28,1601
20090301|2008-12-08 11:30,8,11.27,11.27,11.21,11.22,1038
20090301|2008-12-08 12:00,8,11.22,11.29,11.21,11.24,793
20090301|2008-12-08 12:30,8,11.23,11.27,11.19,11.22,556
20090301|2008-12-08 13:00,8,11.22,11.28,11.2,11.26,1598
20090301|2008-12-08 13:30,8,11.25,11.27,11.23,11.25,497
20090301|2008-12-08 14:00,8,11.24,11.29,11.23,11.27,344
20090301|2008-12-08 14:30,8,11.28,11.33,11.27,11.33,222
20090301|2008-12-09 02:30,9,11.27,11.31,11.25,11.25,219
20090301|2008-12-09 03:00,9,11.25,11.25,11.21,11.22,224
20090301|2008-12-09 03:30,9,11.22,11.22,11.15,11.17,337
20090301|2008-12-09 04:00,9,11.16,11.2,11.16,11.16,194
20090301|2008-12-09 04:30,9,11.16,11.16,11.14,11.14,126
20090301|2008-12-09 05:00,9,11.14,11.17,11.14,11.16,240
20090301|2008-12-09 05:30,9,11.16,11.19,11.15,11.19,103
20090301|2008-12-09 06:00,9,11.19,11.23,11.17,11.23,287
20090301|2008-12-09 06:30,9,11.23,11.26,11.2,11.26,389
20090301|2008-12-09 07:00,9,11.25,11.31,11.25,11.28,586
20090301|2008-12-09 07:30,9,11.28,11.3,11.24,11.24,254
20090301|2008-12-09 08:00,9,11.24,11.27,11.11,11.15,3106
20090301|2008-12-09 08:30,9,11.16,11.18,11.04,11.1,2927
20090301|2008-12-09 09:00,9,11.11,11.14,11.06,11.1,1256
20090301|2008-12-09 09:30,9,11.1,11.24,11.08,11.18,2991
20090301|2008-12-09 10:00,9,11.19,11.24,11.17,11.22,1143
20090301|2008-12-09 10:30,9,11.22,11.4,11.22,11.33,5513
20090301|2008-12-09 11:00,9,11.34,11.36,11.19,11.19,1989
20090301|2008-12-09 11:30,9,11.19,11.34,11.19,11.32,1155
20090301|2008-12-09 12:00,9,11.33,11.39,11.28,11.35,1294
20090301|2008-12-09 12:30,9,11.34,11.37,11.29,11.3,597
20090301|2008-12-09 13:00,9,11.31,11.31,11.21,11.23,1645
20090301|2008-12-09 13:30,9,11.23,11.26,11.21,11.25,767
20090301|2008-12-09 14:00,9,11.25,11.25,11.21,11.23,233
20090301|2008-12-09 14:30,9,11.22,11.27,11.22,11.26,119
20090301|2008-12-10 02:30,10,11.18,11.25,11.11,11.17,780
20090301|2008-12-10 03:00,10,11.17,11.19,11.14,11.14,246
20090301|2008-12-10 03:30,10,11.15,11.16,11.07,11.11,361
20090301|2008-12-10 04:00,10,11.11,11.15,11.11,11.15,213
20090301|2008-12-10 04:30,10,11.16,11.2,11.15,11.16,277
20090301|2008-12-10 05:00,10,11.17,11.17,11.16,11.16,276
20090301|2008-12-10 05:30,10,11.16,11.19,11.14,11.18,506
20090301|2008-12-10 06:00,10,11.18,11.25,11.17,11.23,587
20090301|2008-12-10 06:30,10,11.24,11.27,11.22,11.25,199
20090301|2008-12-10 07:00,10,11.25,11.33,11.25,11.31,936
20090301|2008-12-10 07:30,10,11.3,11.38,11.3,11.35,1685
20090301|2008-12-10 08:00,10,11.35,11.44,11.28,11.38,3584
20090301|2008-12-10 08:30,10,11.38,11.4,11.33,11.35,1161
20090301|2008-12-10 09:00,10,11.36,11.43,11.3,11.31,3534
20090301|2008-12-10 09:30,10,11.32,11.37,11.3,11.31,1427
20090301|2008-12-10 10:00,10,11.31,11.48,11.31,11.45,3782
20090301|2008-12-10 10:30,10,11.46,11.47,11.19,11.27,4913
20090301|2008-12-10 11:00,10,11.27,11.35,11.23,11.29,2588
20090301|2008-12-10 11:30,10,11.29,11.43,11.22,11.4,2577
20090301|2008-12-10 12:00,10,11.4,11.86,11.4,11.69,12055
20090301|2008-12-10 12:30,10,11.69,11.72,11.57,11.59,2522
20090301|2008-12-10 13:00,10,11.59,11.65,11.46,11.63,3610
20090301|2008-12-10 13:30,10,11.63,11.64,11.5,11.51,1809
20090301|2008-12-10 14:00,10,11.51,11.55,11.48,11.55,367
20090301|2008-12-10 14:30,10,11.51,11.52,11.5,11.52,320
20090301|2008-12-11 02:30,11,11.62,11.72,11.54,11.7,296
20090301|2008-12-11 03:00,11,11.67,11.68,11.52,11.52,258
20090301|2008-12-11 03:30,11,11.51,11.52,11.48,11.52,59
20090301|2008-12-11 04:00,11,11.53,11.62,11.53,11.62,169
20090301|2008-12-11 04:30,11,11.62,11.68,11.62,11.66,167
20090301|2008-12-11 05:00,11,11.69,11.69,11.65,11.66,128
20090301|2008-12-11 05:30,11,11.66,11.71,11.65,11.7,382
20090301|2008-12-11 06:00,11,11.68,11.68,11.66,11.67,137
20090301|2008-12-11 06:30,11,11.66,11.71,11.66,11.71,201
20090301|2008-12-11 07:00,11,11.7,11.75,11.68,11.75,353
20090301|2008-12-11 07:30,11,11.74,11.79,11.72,11.74,1026
20090301|2008-12-11 08:00,11,11.76,11.76,11.54,11.56,3427
20090301|2008-12-11 08:30,11,11.56,11.59,11.48,11.57,2402
20090301|2008-12-11 09:00,11,11.57,11.63,11.51,11.59,1366
20090301|2008-12-11 09:30,11,11.59,11.69,11.57,11.68,2453
20090301|2008-12-11 10:00,11,11.68,11.82,11.68,11.79,5757
20090301|2008-12-11 10:30,11,11.79,11.79,11.7,11.79,1850
20090301|2008-12-11 11:00,11,11.79,11.83,11.74,11.78,3460
20090301|2008-12-11 11:30,11,11.79,11.92,11.77,11.88,5518
20090301|2008-12-11 12:00,11,11.87,12,11.85,11.97,5850
20090301|2008-12-11 12:30,11,11.98,12,11.93,11.99,1657
20090301|2008-12-11 13:00,11,12.06,12.07,11.87,11.9,3766
20090301|2008-12-11 13:30,11,11.9,11.93,11.78,11.81,1000
20090301|2008-12-11 14:00,11,11.8,11.85,11.8,11.82,249
20090301|2008-12-11 14:30,11,11.82,11.87,11.82,11.84,305
20090301|2008-12-12 02:30,12,11.7,11.7,11.53,11.64,830
20090301|2008-12-12 03:00,12,11.63,11.63,11.51,11.6,340
20090301|2008-12-12 03:30,12,11.59,11.67,11.59,11.62,191
20090301|2008-12-12 04:00,12,11.63,11.71,11.63,11.71,284
20090301|2008-12-12 04:30,12,11.68,11.72,11.65,11.68,842
20090301|2008-12-12 05:00,12,11.67,11.67,11.63,11.63,342
20090301|2008-12-12 05:30,12,11.63,11.66,11.61,11.62,244
20090301|2008-12-12 06:00,12,11.63,11.64,11.54,11.57,1060
20090301|2008-12-12 06:30,12,11.58,11.61,11.57,11.61,337
20090301|2008-12-12 07:00,12,11.62,11.67,11.61,11.61,479
20090301|2008-12-12 07:30,12,11.62,11.62,11.55,11.6,634
20090301|2008-12-12 08:00,12,11.6,11.65,11.54,11.63,1788
20090301|2008-12-12 08:30,12,11.61,11.68,11.6,11.61,1572
20090301|2008-12-12 09:00,12,11.61,11.63,11.53,11.57,2437
20090301|2008-12-12 09:30,12,11.57,11.69,11.57,11.69,1797
20090301|2008-12-12 10:00,12,11.69,11.75,11.58,11.61,2416
20090301|2008-12-12 10:30,12,11.61,11.72,11.59,11.68,1198
20090301|2008-12-12 11:00,12,11.66,11.69,11.6,11.61,1057
20090301|2008-12-12 11:30,12,11.61,11.62,11.59,11.59,856
20090301|2008-12-12 12:00,12,11.6,11.73,11.6,11.67,1014
20090301|2008-12-12 12:30,12,11.69,11.84,11.66,11.78,2033
20090301|2008-12-12 13:00,12,11.78,11.79,11.61,11.62,2619
20090301|2008-12-12 13:30,12,11.63,11.69,11.63,11.65,612
20090301|2008-12-12 14:00,12,11.66,11.69,11.64,11.67,414
20090301|2008-12-12 14:30,12,11.65,11.67,11.65,11.67,46
20090301|2008-12-15 02:30,15,11.75,11.83,11.71,11.74,448
20090301|2008-12-15 03:00,15,11.75,11.79,11.72,11.79,13
20090301|2008-12-15 03:30,15,11.75,11.81,11.75,11.78,21
20090301|2008-12-15 04:00,15,11.79,11.82,11.77,11.8,29
20090301|2008-12-15 04:30,15,11.8,11.83,11.78,11.79,212
20090301|2008-12-15 05:00,15,11.8,11.89,11.8,11.88,421
20090301|2008-12-15 05:30,15,11.89,11.9,11.86,11.88,360
20090301|2008-12-15 06:00,15,11.87,11.9,11.86,11.9,193
20090301|2008-12-15 06:30,15,11.9,12,11.89,11.99,957
20090301|2008-12-15 07:00,15,11.99,12.01,11.88,11.9,550
20090301|2008-12-15 07:30,15,11.89,11.92,11.86,11.87,382
20090301|2008-12-15 08:00,15,11.88,11.89,11.78,11.88,2069
20090301|2008-12-15 08:30,15,11.88,11.89,11.77,11.82,1542
20090301|2008-12-15 09:00,15,11.82,11.86,11.78,11.84,1378
20090301|2008-12-15 09:30,15,11.84,11.87,11.78,11.83,911
20090301|2008-12-15 10:00,15,11.83,11.85,11.79,11.85,942
20090301|2008-12-15 10:30,15,11.85,11.86,11.7,11.72,2860
20090301|2008-12-15 11:00,15,11.72,11.73,11.56,11.65,3812
20090301|2008-12-15 11:30,15,11.65,11.66,11.61,11.61,1301
20090301|2008-12-15 12:00,15,11.61,11.63,11.56,11.58,1349
20090301|2008-12-15 12:30,15,11.58,11.63,11.56,11.59,1198
20090301|2008-12-15 13:00,15,11.59,11.59,11.51,11.53,2508
20090301|2008-12-15 13:30,15,11.53,11.59,11.51,11.55,1172
20090301|2008-12-15 14:00,15,11.54,11.55,11.52,11.54,96
20090301|2008-12-15 14:30,15,11.55,11.55,11.45,11.49,624
20090301|2008-12-16 02:30,16,11.49,11.5,11.47,11.48,150
20090301|2008-12-16 03:00,16,11.49,11.54,11.45,11.53,245
20090301|2008-12-16 03:30,16,11.53,11.55,11.52,11.52,49
20090301|2008-12-16 04:00,16,11.53,11.57,11.52,11.54,363
20090301|2008-12-16 04:30,16,11.54,11.55,11.52,11.53,80
20090301|2008-12-16 05:00,16,11.52,11.54,11.52,11.54,101
20090301|2008-12-16 05:30,16,11.53,11.56,11.53,11.55,98
20090301|2008-12-16 06:00,16,11.55,11.55,11.5,11.54,288
20090301|2008-12-16 06:30,16,11.53,11.54,11.5,11.54,165
20090301|2008-12-16 07:00,16,11.53,11.53,11.5,11.51,253
20090301|2008-12-16 07:30,16,11.51,11.62,11.51,11.6,981
20090301|2008-12-16 08:00,16,11.6,11.73,11.57,11.71,3117
20090301|2008-12-16 08:30,16,11.71,11.73,11.66,11.68,1537
20090301|2008-12-16 09:00,16,11.69,11.74,11.69,11.71,1298
20090301|2008-12-16 09:30,16,11.71,11.74,11.65,11.65,1144
20090301|2008-12-16 10:00,16,11.65,11.66,11.59,11.61,2271
20090301|2008-12-16 10:30,16,11.62,11.63,11.54,11.57,1546
20090301|2008-12-16 11:00,16,11.57,11.62,11.56,11.57,1072
20090301|2008-12-16 11:30,16,11.58,11.68,11.57,11.66,1395
20090301|2008-12-16 12:00,16,11.66,11.69,11.63,11.69,497
20090301|2008-12-16 12:30,16,11.69,11.71,11.65,11.67,851
20090301|2008-12-16 13:00,16,11.66,11.72,11.65,11.66,2629
20090301|2008-12-16 13:30,16,11.66,11.69,11.59,11.63,2510
20090301|2008-12-16 14:00,16,11.64,11.7,11.61,11.7,306
20090301|2008-12-16 14:30,16,11.68,11.7,11.65,11.65,150
20090301|2008-12-17 02:30,17,11.69,11.71,11.65,11.71,387
20090301|2008-12-17 03:00,17,11.71,11.71,11.68,11.71,160
20090301|2008-12-17 03:30,17,11.71,11.71,11.67,11.68,41
20090301|2008-12-17 04:00,17,11.67,11.75,11.67,11.75,706
20090301|2008-12-17 04:30,17,11.75,11.76,11.73,11.74,418
20090301|2008-12-17 05:00,17,11.75,11.78,11.73,11.77,565
20090301|2008-12-17 05:30,17,11.77,11.78,11.75,11.77,147
20090301|2008-12-17 06:00,17,11.78,11.8,11.76,11.78,439
20090301|2008-12-17 06:30,17,11.78,11.78,11.75,11.77,324
20090301|2008-12-17 07:00,17,11.77,11.77,11.69,11.72,389
20090301|2008-12-17 07:30,17,11.72,11.76,11.7,11.75,233
20090301|2008-12-17 08:00,17,11.76,11.8,11.71,11.77,2086
20090301|2008-12-17 08:30,17,11.77,11.82,11.76,11.8,1814
20090301|2008-12-17 09:00,17,11.81,11.83,11.77,11.81,1481
20090301|2008-12-17 09:30,17,11.81,11.84,11.78,11.83,1062
20090301|2008-12-17 10:00,17,11.83,11.84,11.8,11.81,939
20090301|2008-12-17 10:30,17,11.8,11.82,11.7,11.78,2042
20090301|2008-12-17 11:00,17,11.78,11.79,11.52,11.55,5416
20090301|2008-12-17 11:30,17,11.55,11.66,11.53,11.65,1803
20090301|2008-12-17 12:00,17,11.65,11.67,11.61,11.65,535
20090301|2008-12-17 12:30,17,11.66,11.67,11.61,11.64,313
20090301|2008-12-17 13:00,17,11.64,11.76,11.61,11.74,2584
20090301|2008-12-17 13:30,17,11.74,11.82,11.72,11.81,2106
20090301|2008-12-17 14:00,17,11.81,11.82,11.75,11.77,583
20090301|2008-12-17 14:30,17,11.78,11.82,11.71,11.82,631
20090301|2008-12-18 02:30,18,11.8,11.85,11.75,11.75,499
20090301|2008-12-18 03:00,18,11.75,11.8,11.73,11.8,47
20090301|2008-12-18 03:30,18,11.79,11.86,11.75,11.78,339
20090301|2008-12-18 04:00,18,11.77,11.81,11.77,11.79,11
20090301|2008-12-18 04:30,18,11.79,11.83,11.79,11.82,247
20090301|2008-12-18 05:00,18,11.83,11.84,11.82,11.82,68
20090301|2008-12-18 05:30,18,11.83,11.86,11.82,11.86,478
20090301|2008-12-18 06:00,18,11.86,11.86,11.82,11.83,195
20090301|2008-12-18 06:30,18,11.82,11.86,11.8,11.82,182
20090301|2008-12-18 07:00,18,11.84,11.85,11.82,11.84,200
20090301|2008-12-18 07:30,18,11.84,11.88,11.83,11.85,673
20090301|2008-12-18 08:00,18,11.86,11.89,11.8,11.85,1579
20090301|2008-12-18 08:30,18,11.86,11.88,11.82,11.85,740
20090301|2008-12-18 09:00,18,11.85,11.85,11.66,11.68,3474
20090301|2008-12-18 09:30,18,11.68,11.7,11.63,11.68,1808
20090301|2008-12-18 10:00,18,11.67,11.73,11.61,11.66,1647
20090301|2008-12-18 10:30,18,11.67,11.73,11.63,11.72,964
20090301|2008-12-18 11:00,18,11.73,11.73,11.63,11.66,1491
20090301|2008-12-18 11:30,18,11.67,11.74,11.66,11.73,625
20090301|2008-12-18 12:00,18,11.73,11.77,11.7,11.74,1296
20090301|2008-12-18 12:30,18,11.74,11.77,11.73,11.77,339
20090301|2008-12-18 13:00,18,11.77,11.85,11.73,11.84,2200
20090301|2008-12-18 13:30,18,11.84,11.85,11.77,11.77,800
20090301|2008-12-18 14:00,18,11.77,11.8,11.73,11.74,569
20090301|2008-12-18 14:30,18,11.74,11.74,11.7,11.73,459
20090301|2008-12-19 02:30,19,11.78,11.82,11.73,11.77,172
20090301|2008-12-19 03:00,19,11.78,11.78,11.76,11.77,16
20090301|2008-12-19 03:30,19,11.77,11.78,11.76,11.77,45
20090301|2008-12-19 04:00,19,11.77,11.78,11.67,11.7,181
20090301|2008-12-19 04:30,19,11.7,11.73,11.62,11.64,439
20090301|2008-12-19 05:00,19,11.64,11.65,11.55,11.59,448
20090301|2008-12-19 05:30,19,11.59,11.62,11.56,11.58,164
20090301|2008-12-19 06:00,19,11.6,11.6,11.57,11.6,90
20090301|2008-12-19 06:30,19,11.6,11.6,11.52,11.53,572
20090301|2008-12-19 07:00,19,11.54,11.55,11.5,11.53,897
20090301|2008-12-19 07:30,19,11.52,11.53,11.41,11.43,2011
20090301|2008-12-19 08:00,19,11.44,11.47,11.15,11.16,7007
20090301|2008-12-19 08:30,19,11.16,11.25,11.1,11.2,6688
20090301|2008-12-19 09:00,19,11.2,11.21,11.15,11.2,1840
20090301|2008-12-19 09:30,19,11.2,11.22,11.16,11.18,1283
20090301|2008-12-19 10:00,19,11.18,11.21,11.15,11.2,1472
20090301|2008-12-19 10:30,19,11.2,11.2,11.11,11.14,2102
20090301|2008-12-19 11:00,19,11.15,11.17,10.99,11.05,5101
20090301|2008-12-19 11:30,19,11.06,11.09,10.92,10.96,3488
20090301|2008-12-19 12:00,19,10.95,10.96,10.86,10.88,2834
20090301|2008-12-19 12:30,19,10.88,10.96,10.88,10.96,729
20090301|2008-12-19 13:00,19,10.96,11,10.94,10.94,2610
20090301|2008-12-19 13:30,19,10.94,10.97,10.93,10.96,814
20090301|2008-12-19 14:00,19,10.97,10.98,10.94,10.94,327
20090301|2008-12-19 14:30,19,10.95,11,10.94,10.98,290
20090301|2008-12-22 02:30,22,11.1,11.15,11.04,11.07,340
20090301|2008-12-22 03:00,22,11.05,11.05,10.96,11.02,192
20090301|2008-12-22 03:30,22,10.97,11,10.88,10.88,251
20090301|2008-12-22 04:00,22,10.89,10.91,10.87,10.87,136
20090301|2008-12-22 04:30,22,10.91,10.94,10.8,10.91,532
20090301|2008-12-22 05:00,22,10.89,10.93,10.84,10.92,98
20090301|2008-12-22 05:30,22,10.92,10.95,10.91,10.92,115
20090301|2008-12-22 06:00,22,10.91,10.99,10.91,10.99,96
20090301|2008-12-22 06:30,22,11,11.05,10.93,10.94,215
20090301|2008-12-22 07:00,22,10.95,10.99,10.94,10.99,101
20090301|2008-12-22 07:30,22,11,11.08,10.98,11.08,821
20090301|2008-12-22 08:00,22,11.08,11.1,10.99,11.01,1357
20090301|2008-12-22 08:30,22,11,11.06,10.97,11.03,495
20090301|2008-12-22 09:00,22,11.05,11.06,11,11.03,496
20090301|2008-12-22 09:30,22,11.04,11.08,10.94,10.96,960
20090301|2008-12-22 10:00,22,10.96,11,10.85,10.93,1722
20090301|2008-12-22 10:30,22,10.94,10.95,10.83,10.83,976
20090301|2008-12-22 11:00,22,10.83,10.87,10.81,10.82,1226
20090301|2008-12-22 11:30,22,10.84,10.87,10.81,10.87,547
20090301|2008-12-22 12:00,22,10.87,10.91,10.85,10.87,517
20090301|2008-12-22 12:30,22,10.86,10.87,10.84,10.87,391
20090301|2008-12-22 13:00,22,10.87,10.91,10.83,10.84,1038
20090301|2008-12-22 13:30,22,10.84,10.9,10.84,10.88,745
20090301|2008-12-22 14:00,22,10.87,11.01,10.86,10.95,1020
20090301|2008-12-22 14:30,22,10.96,10.98,10.95,10.98,190
20090301|2008-12-23 02:30,23,10.94,10.97,10.86,10.95,142
20090301|2008-12-23 03:00,23,10.95,10.98,10.91,10.98,179
20090301|2008-12-23 03:30,23,10.96,10.97,10.95,10.95,9
20090301|2008-12-23 04:00,23,10.93,10.93,10.9,10.92,17
20090301|2008-12-23 04:30,23,10.92,10.98,10.91,10.98,329
20090301|2008-12-23 05:00,23,10.97,11.01,10.95,10.98,391
20090301|2008-12-23 05:30,23,10.98,10.98,10.96,10.98,71
20090301|2008-12-23 06:00,23,10.98,10.98,10.9,10.91,396
20090301|2008-12-23 06:30,23,10.91,10.93,10.91,10.92,76
20090301|2008-12-23 07:00,23,10.92,10.95,10.91,10.94,297
20090301|2008-12-23 07:30,23,10.94,10.94,10.85,10.85,662
20090301|2008-12-23 08:00,23,10.85,10.89,10.82,10.83,598
20090301|2008-12-23 08:30,23,10.83,10.84,10.81,10.83,579
20090301|2008-12-23 09:00,23,10.84,10.98,10.83,10.88,1197
20090301|2008-12-23 09:30,23,10.89,10.91,10.87,10.88,333
20090301|2008-12-23 10:00,23,10.87,10.9,10.82,10.84,871
20090301|2008-12-23 10:30,23,10.85,10.87,10.82,10.83,564
20090301|2008-12-23 11:00,23,10.83,10.83,10.76,10.79,1714
20090301|2008-12-23 11:30,23,10.79,10.82,10.78,10.8,890
20090301|2008-12-23 12:00,23,10.8,10.86,10.78,10.82,562
20090301|2008-12-23 12:30,23,10.82,10.88,10.81,10.81,556
20090301|2008-12-23 13:00,23,10.82,10.88,10.81,10.87,719
20090301|2008-12-23 13:30,23,10.88,10.94,10.88,10.9,527
20090301|2008-12-23 14:00,23,10.9,10.94,10.88,10.88,72
20090301|2008-12-23 14:30,23,10.9,10.94,10.9,10.93,51
20090301|2008-12-24 02:30,24,11.02,11.04,10.81,10.81,338
20090301|2008-12-24 03:00,24,10.85,10.86,10.82,10.84,107
20090301|2008-12-24 03:30,24,10.83,10.86,10.83,10.84,39
20090301|2008-12-24 04:00,24,10.87,10.93,10.87,10.87,6
20090301|2008-12-24 04:30,24,10.86,10.9,10.83,10.86,82
20090301|2008-12-24 05:00,24,10.85,10.9,10.85,10.88,111
20090301|2008-12-24 05:30,24,10.87,10.9,10.84,10.86,90
20090301|2008-12-24 06:00,24,10.87,10.9,10.84,10.86,160
20090301|2008-12-24 06:30,24,10.85,10.87,10.85,10.85,15
20090301|2008-12-24 07:00,24,10.87,10.87,10.83,10.83,77
20090301|2008-12-24 07:30,24,10.84,10.86,10.82,10.84,106
20090301|2008-12-24 08:00,24,10.84,10.92,10.82,10.87,534
20090301|2008-12-24 08:30,24,10.86,10.92,10.85,10.91,366
20090301|2008-12-24 09:00,24,10.92,11,10.91,10.99,696
20090301|2008-12-24 09:30,24,10.98,11,10.93,10.93,284
20090301|2008-12-24 10:00,24,10.94,11,10.93,10.98,654
20090301|2008-12-24 10:30,24,10.98,11,10.96,10.99,189
20090301|2008-12-24 11:00,24,10.99,11.01,10.98,11.01,103
20090301|2008-12-24 11:30,24,11.01,11.01,10.92,10.93,279
20090301|2008-12-24 12:00,24,10.93,10.95,10.92,10.93,172
20090301|2008-12-24 12:30,24,10.93,11.02,10.9,11.02,903
20090301|2008-12-26 02:30,26,11.02,11.04,11.02,11.03,22
20090301|2008-12-26 03:30,26,11.04,11.04,11.03,11.03,2
20090301|2008-12-26 04:00,26,11.04,11.04,11.04,11.04,1
20090301|2008-12-26 04:30,26,11.04,11.04,11.04,11.04,1
20090301|2008-12-26 05:00,26,11.03,11.03,11.03,11.03,1
20090301|2008-12-26 05:30,26,11.04,11.04,11.03,11.03,6
20090301|2008-12-26 06:00,26,11.03,11.03,11.03,11.03,3
20090301|2008-12-26 06:30,26,11.04,11.04,11.03,11.03,2
20090301|2008-12-26 07:00,26,11.03,11.04,10.98,10.98,18
20090301|2008-12-26 07:30,26,10.98,10.99,10.97,10.99,140
20090301|2008-12-26 08:00,26,11,11.02,10.88,10.92,294
20090301|2008-12-26 08:30,26,10.92,10.93,10.83,10.9,413
20090301|2008-12-26 09:00,26,10.88,10.89,10.86,10.87,135
20090301|2008-12-26 09:30,26,10.87,10.94,10.87,10.91,292
20090301|2008-12-26 10:00,26,10.92,10.96,10.91,10.96,140
20090301|2008-12-26 10:30,26,10.96,10.96,10.93,10.95,180
20090301|2008-12-26 11:00,26,10.95,10.98,10.94,10.98,162
20090301|2008-12-26 11:30,26,10.98,11.02,10.94,10.95,649
20090301|2008-12-26 12:00,26,10.95,10.96,10.94,10.94,69
20090301|2008-12-26 12:30,26,10.95,10.97,10.94,10.96,41
20090301|2008-12-26 13:00,26,10.96,11.01,10.95,10.96,266
20090301|2008-12-26 13:30,26,10.96,10.97,10.93,10.97,264
20090301|2008-12-26 14:00,26,10.97,10.99,10.95,10.95,19
20090301|2008-12-29 02:30,29,11,11.15,10.99,11.06,495
20090301|2008-12-29 03:00,29,11.06,11.11,11.06,11.11,15
20090301|2008-12-29 03:30,29,11.11,11.13,11.09,11.1,345
20090301|2008-12-29 04:00,29,11.13,11.13,11.11,11.13,125
20090301|2008-12-29 04:30,29,11.14,11.29,11.14,11.23,1408
20090301|2008-12-29 05:00,29,11.25,11.25,11.17,11.2,173
20090301|2008-12-29 05:30,29,11.19,11.2,11.16,11.16,276
20090301|2008-12-29 06:00,29,11.17,11.19,11.15,11.18,121
20090301|2008-12-29 06:30,29,11.18,11.23,11.18,11.2,470
20090301|2008-12-29 07:00,29,11.21,11.22,11.19,11.19,149
20090301|2008-12-29 07:30,29,11.19,11.2,11.14,11.17,292
20090301|2008-12-29 08:00,29,11.17,11.26,11.15,11.19,1192
20090301|2008-12-29 08:30,29,11.19,11.22,11.17,11.18,446
20090301|2008-12-29 09:00,29,11.18,11.2,11.1,11.12,1192
20090301|2008-12-29 09:30,29,11.12,11.12,11.08,11.12,860
20090301|2008-12-29 10:00,29,11.12,11.12,11.06,11.07,939
20090301|2008-12-29 10:30,29,11.06,11.09,11.06,11.08,463
20090301|2008-12-29 11:00,29,11.08,11.09,11.05,11.06,516
20090301|2008-12-29 11:30,29,11.07,11.09,11.03,11.09,465
20090301|2008-12-29 12:00,29,11.09,11.12,11.08,11.1,516
20090301|2008-12-29 12:30,29,11.11,11.12,11.06,11.06,547
20090301|2008-12-29 13:00,29,11.07,11.12,11.07,11.11,792
20090301|2008-12-29 13:30,29,11.12,11.21,11.11,11.18,1004
20090301|2008-12-29 14:00,29,11.18,11.23,11.18,11.23,324
20090301|2008-12-29 14:30,29,11.23,11.23,11.19,11.21,148
20090301|2008-12-30 02:30,30,11.21,11.24,11.16,11.19,135
20090301|2008-12-30 03:00,30,11.2,11.22,11.2,11.21,39
20090301|2008-12-30 03:30,30,11.21,11.21,11.16,11.16,64
20090301|2008-12-30 04:00,30,11.17,11.17,11.16,11.16,23
20090301|2008-12-30 04:30,30,11.16,11.18,11.15,11.18,50
20090301|2008-12-30 05:00,30,11.18,11.19,11.18,11.18,13
20090301|2008-12-30 05:30,30,11.18,11.2,11.18,11.2,79
20090301|2008-12-30 06:00,30,11.2,11.2,11.17,11.18,70
20090301|2008-12-30 06:30,30,11.18,11.18,11.15,11.18,141
20090301|2008-12-30 07:00,30,11.18,11.19,11.16,11.18,118
20090301|2008-12-30 07:30,30,11.18,11.19,11.18,11.18,90
20090301|2008-12-30 08:00,30,11.19,11.19,11.12,11.18,1084
20090301|2008-12-30 08:30,30,11.19,11.21,11.18,11.19,692
20090301|2008-12-30 09:00,30,11.19,11.21,11.18,11.2,288
20090301|2008-12-30 09:30,30,11.2,11.21,11.19,11.19,181
20090301|2008-12-30 10:00,30,11.19,11.21,11.18,11.19,432
20090301|2008-12-30 10:30,30,11.19,11.19,11.14,11.15,1010
20090301|2008-12-30 11:00,30,11.15,11.2,11.15,11.19,487
20090301|2008-12-30 11:30,30,11.2,11.22,11.17,11.21,795
20090301|2008-12-30 12:00,30,11.21,11.27,11.19,11.24,966
20090301|2008-12-30 12:30,30,11.25,11.27,11.23,11.27,752
20090301|2008-12-30 13:00,30,11.26,11.35,11.24,11.3,3489
20090301|2008-12-30 13:30,30,11.3,11.35,11.27,11.34,1646
20090301|2008-12-30 14:00,30,11.34,11.36,11.33,11.34,111
20090301|2008-12-30 14:30,30,11.35,11.39,11.35,11.38,387
20090301|2008-12-31 02:30,31,11.29,11.38,11.29,11.32,25
20090301|2008-12-31 03:00,31,11.32,11.32,11.29,11.3,21
20090301|2008-12-31 03:30,31,11.31,11.31,11.31,11.31,2
20090301|2008-12-31 04:00,31,11.32,11.34,11.3,11.33,29
20090301|2008-12-31 04:30,31,11.33,11.34,11.31,11.33,126
20090301|2008-12-31 05:00,31,11.33,11.33,11.33,11.33,231
20090301|2008-12-31 05:30,31,11.33,11.37,11.33,11.36,171
20090301|2008-12-31 06:00,31,11.36,11.37,11.35,11.35,213
20090301|2008-12-31 06:30,31,11.36,11.42,11.36,11.42,326
20090301|2008-12-31 07:00,31,11.42,11.42,11.4,11.41,110
20090301|2008-12-31 07:30,31,11.41,11.42,11.38,11.39,177
20090301|2008-12-31 08:00,31,11.39,11.42,11.35,11.4,847
20090301|2008-12-31 08:30,31,11.41,11.45,11.38,11.43,630
20090301|2008-12-31 09:00,31,11.44,11.46,11.42,11.44,665
20090301|2008-12-31 09:30,31,11.44,11.74,11.43,11.73,8877
20090301|2008-12-31 10:00,31,11.72,11.76,11.64,11.66,3309
20090301|2008-12-31 10:30,31,11.65,11.7,11.63,11.68,1857
20090301|2008-12-31 11:00,31,11.68,11.76,11.66,11.73,1487
20090301|2008-12-31 11:30,31,11.74,11.86,11.73,11.81,3071
20090301|2008-12-31 12:00,31,11.82,11.83,11.61,11.63,1042
20090301|2008-12-31 12:30,31,11.64,11.71,11.62,11.7,406
20090301|2008-12-31 13:00,31,11.7,11.92,11.69,11.78,6231
20090301|2008-12-31 13:30,31,11.77,11.85,11.71,11.8,826
20090301|2008-12-31 14:00,31,11.8,11.85,11.79,11.84,427
20090301|2008-12-31 14:30,31,11.82,11.85,11.81,11.85,87
20090301|2009-01-02 08:00,2,11.68,11.71,11.65,11.69,1074
20090301|2009-01-02 08:30,2,11.69,11.79,11.68,11.76,748
20090301|2009-01-02 09:00,2,11.78,11.85,11.72,11.74,861
20090301|2009-01-02 09:30,2,11.74,11.91,11.72,11.81,1537
20090301|2009-01-02 10:00,2,11.82,11.83,11.75,11.83,687
20090301|2009-01-02 10:30,2,11.83,11.83,11.79,11.81,554
20090301|2009-01-02 11:00,2,11.82,11.89,11.81,11.84,949
20090301|2009-01-02 11:30,2,11.84,11.86,11.82,11.86,716
20090301|2009-01-02 12:00,2,11.86,11.88,11.81,11.85,938
20090301|2009-01-02 12:30,2,11.86,11.86,11.84,11.84,466
20090301|2009-01-02 13:00,2,11.84,11.88,11.81,11.87,879
20090301|2009-01-02 13:30,2,11.88,11.9,11.84,11.85,393
20090301|2009-01-02 14:00,2,11.85,11.87,11.84,11.86,287
20090301|2009-01-02 14:30,2,11.87,11.91,11.86,11.91,61
20090301|2009-01-05 08:30,5,11.7,11.7,11.67,11.68,509
20090301|2009-01-05 09:00,5,11.68,11.77,11.68,11.73,1508
20090301|2009-01-05 09:30,5,11.73,11.78,11.7,11.75,1391
20090301|2009-01-05 10:00,5,11.76,11.81,11.69,11.71,1907
20090301|2009-01-05 10:30,5,11.72,11.78,11.71,11.77,783
20090301|2009-01-05 11:00,5,11.77,11.77,11.71,11.75,783
20090301|2009-01-05 11:30,5,11.75,11.83,11.75,11.79,1539
20090301|2009-01-05 12:00,5,11.79,11.83,11.77,11.82,585
20090301|2009-01-05 12:30,5,11.82,11.83,11.79,11.83,381
20090301|2009-01-05 13:00,5,11.83,11.85,11.8,11.8,993
20090301|2009-01-05 13:30,5,11.8,11.85,11.78,11.84,768
20090301|2009-01-05 14:00,5,11.84,12.12,11.84,12.09,9376
20090301|2009-01-05 14:30,5,12.08,12.1,12.04,12.1,598
20090301|2009-01-06 02:30,6,12.1,12.1,11.95,11.95,300
20090301|2009-01-06 03:00,6,11.97,12.01,11.97,11.98,110
20090301|2009-01-06 03:30,6,11.99,12,11.98,12,83
20090301|2009-01-06 04:00,6,11.98,12.18,11.98,12.16,2006
20090301|2009-01-06 04:30,6,12.16,12.18,12.14,12.15,445
20090301|2009-01-06 05:00,6,12.14,12.14,12.12,12.13,238
20090301|2009-01-06 05:30,6,12.14,12.21,12.13,12.13,2038
20090301|2009-01-06 06:00,6,12.14,12.15,12.11,12.14,343
20090301|2009-01-06 06:30,6,12.14,12.2,12.13,12.15,565
20090301|2009-01-06 07:00,6,12.16,12.19,12.15,12.17,313
20090301|2009-01-06 07:30,6,12.18,12.2,12.16,12.2,811
20090301|2009-01-06 08:00,6,12.19,12.28,12.16,12.26,6945
20090301|2009-01-06 08:30,6,12.26,12.28,12.2,12.26,2502
20090301|2009-01-06 09:00,6,12.25,12.28,12.2,12.23,4228
20090301|2009-01-06 09:30,6,12.23,12.46,12.2,12.45,10797
20090301|2009-01-06 10:00,6,12.45,12.45,12.18,12.23,7301
20090301|2009-01-06 10:30,6,12.22,12.33,12.22,12.29,2964
20090301|2009-01-06 11:00,6,12.3,12.33,12.27,12.28,2103
20090301|2009-01-06 11:30,6,12.28,12.29,12.22,12.24,1044
20090301|2009-01-06 12:00,6,12.24,12.26,12.2,12.23,2021
20090301|2009-01-06 12:30,6,12.23,12.28,12.22,12.26,1363
20090301|2009-01-06 13:00,6,12.26,12.32,12.21,12.28,3600
20090301|2009-01-06 13:30,6,12.28,12.29,12.25,12.28,1432
20090301|2009-01-06 14:00,6,12.27,12.29,12.26,12.27,640
20090301|2009-01-06 14:30,6,12.27,12.29,12.27,12.27,181
20090301|2009-01-07 02:30,7,12.25,12.25,12.15,12.15,324
20090301|2009-01-07 03:00,7,12.14,12.19,12.11,12.13,503
20090301|2009-01-07 03:30,7,12.13,12.14,12.1,12.11,479
20090301|2009-01-07 04:00,7,12.11,12.13,12.1,12.12,358
20090301|2009-01-07 04:30,7,12.12,12.13,12.07,12.08,469
20090301|2009-01-07 05:00,7,12.09,12.23,12.09,12.18,705
20090301|2009-01-07 05:30,7,12.19,12.19,12.13,12.16,425
20090301|2009-01-07 06:00,7,12.15,12.17,12.15,12.17,93
20090301|2009-01-07 06:30,7,12.16,12.19,12.15,12.15,372
20090301|2009-01-07 07:00,7,12.15,12.17,12.12,12.16,373
20090301|2009-01-07 07:30,7,12.16,12.24,12.14,12.22,399
20090301|2009-01-07 08:00,7,12.22,12.31,12.19,12.3,3650
20090301|2009-01-07 08:30,7,12.29,12.33,12.23,12.27,2069
20090301|2009-01-07 09:00,7,12.27,12.27,12.14,12.15,1912
20090301|2009-01-07 09:30,7,12.15,12.16,12.08,12.1,3339
20090301|2009-01-07 10:00,7,12.1,12.15,11.98,12.04,4093
20090301|2009-01-07 10:30,7,12.03,12.07,11.96,12.05,3191
20090301|2009-01-07 11:00,7,12.05,12.08,11.99,12,2405
20090301|2009-01-07 11:30,7,12.01,12.08,11.99,12.05,814
20090301|2009-01-07 12:00,7,12.06,12.08,12.02,12.06,838
20090301|2009-01-07 12:30,7,12.06,12.06,11.99,11.99,714
20090301|2009-01-07 13:00,7,11.99,12,11.92,12,3118
20090301|2009-01-07 13:30,7,12,12.06,11.98,11.98,824
20090301|2009-01-07 14:00,7,11.99,11.99,11.93,11.93,375
20090301|2009-01-07 14:30,7,11.93,11.97,11.92,11.92,221
20090301|2009-01-08 02:30,8,11.98,11.98,11.9,11.9,285
20090301|2009-01-08 03:00,8,11.91,11.95,11.91,11.95,99
20090301|2009-01-08 03:30,8,11.95,12.02,11.95,11.99,323
20090301|2009-01-08 04:00,8,11.99,12.02,11.98,12,181
20090301|2009-01-08 04:30,8,12,12.04,11.98,12.04,359
20090301|2009-01-08 05:00,8,12.02,12.05,11.98,11.99,316
20090301|2009-01-08 05:30,8,11.99,12.02,11.95,11.98,297
20090301|2009-01-08 06:00,8,11.98,11.99,11.93,11.96,473
20090301|2009-01-08 06:30,8,11.96,11.96,11.93,11.93,250
20090301|2009-01-08 07:00,8,11.93,11.94,11.89,11.91,598
20090301|2009-01-08 07:30,8,11.92,11.97,11.89,11.95,637
20090301|2009-01-08 08:00,8,11.96,11.97,11.89,11.95,2218
20090301|2009-01-08 08:30,8,11.95,12.04,11.93,12.01,1902
20090301|2009-01-08 09:00,8,12.01,12.08,11.99,12.06,1260
20090301|2009-01-08 09:30,8,12.06,12.14,12.04,12.09,3289
20090301|2009-01-08 10:00,8,12.09,12.09,11.98,12.04,1250
20090301|2009-01-08 10:30,8,12.04,12.08,11.97,12.04,1849
20090301|2009-01-08 11:00,8,12.05,12.19,12.04,12.18,3441
20090301|2009-01-08 11:30,8,12.19,12.23,12.09,12.11,2677
20090301|2009-01-08 12:00,8,12.11,12.16,12.09,12.14,1298
20090301|2009-01-08 12:30,8,12.15,12.16,12.1,12.14,690
20090301|2009-01-08 13:00,8,12.13,12.13,12,12.01,4832
20090301|2009-01-08 13:30,8,12.01,12.08,12.01,12.08,1175
20090301|2009-01-08 14:00,8,12.08,12.09,12.07,12.09,382
20090301|2009-01-08 14:30,8,12.09,12.1,12.08,12.09,92
20090301|2009-01-09 02:30,9,12.09,12.15,12.09,12.15,163
20090301|2009-01-09 03:00,9,12.13,12.16,12.11,12.15,72
20090301|2009-01-09 03:30,9,12.14,12.2,12.14,12.2,927
20090301|2009-01-09 04:00,9,12.19,12.28,12.19,12.27,574
20090301|2009-01-09 04:30,9,12.28,12.35,12.25,12.34,1381
20090301|2009-01-09 05:00,9,12.33,12.36,12.24,12.27,642
20090301|2009-01-09 05:30,9,12.28,12.28,12.19,12.25,1236
20090301|2009-01-09 06:00,9,12.24,12.24,12.2,12.22,250
20090301|2009-01-09 06:30,9,12.22,12.23,12.19,12.22,191
20090301|2009-01-09 07:00,9,12.2,12.21,12.17,12.17,230
20090301|2009-01-09 07:30,9,12.17,12.19,12.17,12.17,381
20090301|2009-01-09 08:00,9,12.17,12.18,12.14,12.15,1221
20090301|2009-01-09 08:30,9,12.16,12.27,12.14,12.22,3009
20090301|2009-01-09 09:00,9,12.23,12.27,12.2,12.22,1577
20090301|2009-01-09 09:30,9,12.22,12.24,12.15,12.18,1217
20090301|2009-01-09 10:00,9,12.18,12.23,12.18,12.2,1337
20090301|2009-01-09 10:30,9,12.21,12.21,12.17,12.19,932
20090301|2009-01-09 11:00,9,12.2,12.25,12.18,12.23,1001
20090301|2009-01-09 11:30,9,12.24,12.25,12.2,12.22,571
20090301|2009-01-09 12:00,9,12.23,12.24,12.19,12.22,777
20090301|2009-01-09 12:30,9,12.23,12.26,12.22,12.25,590
20090301|2009-01-09 13:00,9,12.24,12.24,12.03,12.07,5751
20090301|2009-01-09 13:30,9,12.08,12.1,12.05,12.06,1294
20090301|2009-01-09 14:00,9,12.06,12.06,11.98,12.04,765
20090301|2009-01-09 14:30,9,12.04,12.06,12.04,12.05,158
20090301|2009-01-12 02:30,12,12,12.01,11.9,11.95,499
20090301|2009-01-12 03:00,12,11.94,11.99,11.94,11.95,247
20090301|2009-01-12 03:30,12,11.95,11.98,11.95,11.97,62
20090301|2009-01-12 04:00,12,11.98,12.03,11.96,11.96,299
20090301|2009-01-12 04:30,12,11.99,12.07,11.99,12.04,330
20090301|2009-01-12 05:00,12,12.04,12.05,12,12.02,217
20090301|2009-01-12 05:30,12,12.02,12.07,12.01,12.07,167
20090301|2009-01-12 06:00,12,12.07,12.08,12.05,12.05,220
20090301|2009-01-12 06:30,12,12.05,12.05,12.03,12.05,310
20090301|2009-01-12 07:00,12,12.05,12.07,12.04,12.06,126
20090301|2009-01-12 07:30,12,12.06,12.11,12.05,12.1,522
20090301|2009-01-12 08:00,12,12.11,12.11,11.75,11.79,6308
20090301|2009-01-12 08:30,12,11.79,11.83,11.7,11.81,3983
20090301|2009-01-12 09:00,12,11.82,11.84,11.77,11.81,1344
20090301|2009-01-12 09:30,12,11.82,11.87,11.81,11.84,763
20090301|2009-01-12 10:00,12,11.84,11.85,11.76,11.78,1799
20090301|2009-01-12 10:30,12,11.79,11.8,11.74,11.74,1681
20090301|2009-01-12 11:00,12,11.75,11.76,11.71,11.72,1998
20090301|2009-01-12 11:30,12,11.73,11.74,11.6,11.67,4634
20090301|2009-01-12 12:00,12,11.67,11.69,11.65,11.66,1367
20090301|2009-01-12 12:30,12,11.67,11.67,11.6,11.62,1171
20090301|2009-01-12 13:00,12,11.62,11.63,11.45,11.46,10120
20090301|2009-01-12 13:30,12,11.47,11.52,11.45,11.48,1450
20090301|2009-01-12 14:00,12,11.49,11.5,11.45,11.45,553
20090301|2009-01-12 14:30,12,11.45,11.47,11.45,11.46,202
20090301|2009-01-13 02:30,13,11.45,11.47,11.41,11.43,395
20090301|2009-01-13 03:00,13,11.43,11.54,11.42,11.52,137
20090301|2009-01-13 03:30,13,11.52,11.57,11.52,11.55,247
20090301|2009-01-13 04:00,13,11.56,11.58,11.55,11.56,65
20090301|2009-01-13 04:30,13,11.56,11.61,11.56,11.58,413
20090301|2009-01-13 05:00,13,11.59,11.62,11.59,11.61,266
20090301|2009-01-13 05:30,13,11.61,11.65,11.61,11.63,386
20090301|2009-01-13 06:00,13,11.64,11.64,11.58,11.59,464
20090301|2009-01-13 06:30,13,11.59,11.61,11.55,11.58,322
20090301|2009-01-13 07:00,13,11.58,11.59,11.54,11.54,402
20090301|2009-01-13 07:30,13,11.54,11.55,11.49,11.5,1446
20090301|2009-01-13 08:00,13,11.51,11.59,11.47,11.48,3203
20090301|2009-01-13 08:30,13,11.49,11.56,11.47,11.55,1531
20090301|2009-01-13 09:00,13,11.56,11.56,11.52,11.53,983
20090301|2009-01-13 09:30,13,11.54,11.63,11.52,11.6,2465
20090301|2009-01-13 10:00,13,11.61,11.65,11.57,11.58,1298
20090301|2009-01-13 10:30,13,11.58,11.62,11.55,11.61,1299
20090301|2009-01-13 11:00,13,11.61,11.66,11.58,11.61,2806
20090301|2009-01-13 11:30,13,11.61,11.67,11.61,11.64,1218
20090301|2009-01-13 12:00,13,11.65,11.65,11.54,11.58,1555
20090301|2009-01-13 12:30,13,11.58,11.64,11.58,11.6,715
20090301|2009-01-13 13:00,13,11.61,11.62,11.49,11.55,6182
20090301|2009-01-13 13:30,13,11.54,11.58,11.52,11.57,954
20090301|2009-01-13 14:00,13,11.57,11.58,11.53,11.53,795
20090301|2009-01-13 14:30,13,11.54,11.59,11.54,11.59,106
20090301|2009-01-14 02:30,14,11.61,11.7,11.59,11.67,441
20090301|2009-01-14 03:00,14,11.68,11.68,11.65,11.67,24
20090301|2009-01-14 03:30,14,11.67,11.67,11.63,11.65,59
20090301|2009-01-14 04:00,14,11.65,11.72,11.65,11.72,390
20090301|2009-01-14 04:30,14,11.71,11.77,11.69,11.74,760
20090301|2009-01-14 05:00,14,11.76,11.78,11.7,11.71,453
20090301|2009-01-14 05:30,14,11.72,11.76,11.7,11.75,265
20090301|2009-01-14 06:00,14,11.75,11.79,11.71,11.71,849
20090301|2009-01-14 06:30,14,11.71,11.74,11.69,11.73,387
20090301|2009-01-14 07:00,14,11.72,11.77,11.72,11.74,597
20090301|2009-01-14 07:30,14,11.74,11.74,11.72,11.72,168
20090301|2009-01-14 08:00,14,11.73,11.77,11.67,11.75,1722
20090301|2009-01-14 08:30,14,11.75,11.75,11.64,11.68,2773
20090301|2009-01-14 09:00,14,11.68,11.69,11.65,11.67,1034
20090301|2009-01-14 09:30,14,11.67,11.67,11.62,11.63,1055
20090301|2009-01-14 10:00,14,11.63,11.64,11.32,11.42,9939
20090301|2009-01-14 10:30,14,11.42,11.45,11.35,11.43,4489
20090301|2009-01-14 11:00,14,11.43,11.45,11.39,11.45,1302
20090301|2009-01-14 11:30,14,11.45,11.58,11.44,11.53,3026
20090301|2009-01-14 12:00,14,11.54,11.55,11.43,11.46,1340
20090301|2009-01-14 12:30,14,11.47,11.47,11.41,11.45,445
20090301|2009-01-14 13:00,14,11.45,11.45,11.39,11.43,5975
20090301|2009-01-14 13:30,14,11.44,11.55,11.42,11.54,1294
20090301|2009-01-14 14:00,14,11.54,11.61,11.52,11.6,844
20090301|2009-01-14 14:30,14,11.6,11.6,11.57,11.6,218
20090301|2009-01-15 02:30,15,11.55,11.61,11.53,11.6,422
20090301|2009-01-15 03:00,15,11.6,11.61,11.59,11.59,117
20090301|2009-01-15 03:30,15,11.59,11.68,11.59,11.64,438
20090301|2009-01-15 04:00,15,11.63,11.64,11.61,11.61,101
20090301|2009-01-15 04:30,15,11.61,11.65,11.61,11.61,251
20090301|2009-01-15 05:00,15,11.62,11.63,11.59,11.59,229
20090301|2009-01-15 05:30,15,11.58,11.62,11.54,11.62,320
20090301|2009-01-15 06:00,15,11.62,11.63,11.58,11.62,392
20090301|2009-01-15 06:30,15,11.62,11.65,11.59,11.6,304
20090301|2009-01-15 07:00,15,11.6,11.6,11.58,11.59,249
20090301|2009-01-15 07:30,15,11.59,11.61,11.52,11.6,761
20090301|2009-01-15 08:00,15,11.59,11.62,11.52,11.56,1266
20090301|2009-01-15 08:30,15,11.57,11.62,11.57,11.58,947
20090301|2009-01-15 09:00,15,11.58,11.77,11.56,11.75,4268
20090301|2009-01-15 09:30,15,11.75,11.76,11.64,11.69,3444
20090301|2009-01-15 10:00,15,11.72,11.98,11.7,11.84,6824
20090301|2009-01-15 10:30,15,11.84,11.89,11.8,11.87,2145
20090301|2009-01-15 11:00,15,11.86,11.94,11.8,11.89,2393
20090301|2009-01-15 11:30,15,11.89,11.94,11.85,11.91,2218
20090301|2009-01-15 12:00,15,11.91,11.92,11.82,11.83,2634
20090301|2009-01-15 12:30,15,11.84,11.88,11.78,11.87,2215
20090301|2009-01-15 13:00,15,11.88,12,11.85,11.95,3211
20090301|2009-01-15 13:30,15,11.95,12.11,11.94,12.06,4002
20090301|2009-01-15 14:00,15,12.05,12.14,12.02,12.13,1404
20090301|2009-01-15 14:30,15,12.13,12.18,12.11,12.11,818
20090301|2009-01-16 02:30,16,12.07,12.16,12.07,12.11,364
20090301|2009-01-16 03:00,16,12.11,12.12,12.08,12.11,89
20090301|2009-01-16 03:30,16,12.11,12.18,12.09,12.15,460
20090301|2009-01-16 04:00,16,12.15,12.15,12.07,12.12,126
20090301|2009-01-16 04:30,16,12.12,12.14,12.12,12.13,162
20090301|2009-01-16 05:00,16,12.12,12.14,12.11,12.12,102
20090301|2009-01-16 05:30,16,12.14,12.14,12.12,12.12,118
20090301|2009-01-16 06:00,16,12.12,12.14,12.11,12.12,124
20090301|2009-01-16 06:30,16,12.12,12.22,12.11,12.2,1201
20090301|2009-01-16 07:00,16,12.21,12.24,12.18,12.21,591
20090301|2009-01-16 07:30,16,12.21,12.22,12.18,12.19,535
20090301|2009-01-16 08:00,16,12.19,12.27,12.14,12.27,4778
20090301|2009-01-16 08:30,16,12.26,12.37,12.25,12.36,6337
20090301|2009-01-16 09:00,16,12.37,12.44,12.32,12.37,4781
20090301|2009-01-16 09:30,16,12.38,12.39,12.24,12.26,2258
20090301|2009-01-16 10:00,16,12.27,12.34,12.2,12.23,2742
20090301|2009-01-16 10:30,16,12.23,12.29,12.23,12.25,1096
20090301|2009-01-16 11:00,16,12.24,12.27,12.21,12.23,1058
20090301|2009-01-16 11:30,16,12.23,12.24,12.2,12.23,928
20090301|2009-01-16 12:00,16,12.23,12.23,12.1,12.16,2038
20090301|2009-01-16 12:30,16,12.17,12.3,12.15,12.26,1432
20090301|2009-01-16 13:00,16,12.26,12.3,12.18,12.26,2553
20090301|2009-01-16 13:30,16,12.25,12.28,12.23,12.23,845
20090301|2009-01-16 14:00,16,12.23,12.25,12.16,12.2,669
20090301|2009-01-16 14:30,16,12.2,12.22,12.18,12.21,167
20090301|2009-01-20 02:30,20,12.15,12.2,12.02,12.15,1092
20090301|2009-01-20 03:00,20,12.15,12.16,12.12,12.12,448
20090301|2009-01-20 03:30,20,12.14,12.18,12.14,12.16,357
20090301|2009-01-20 04:00,20,12.15,12.15,12.12,12.14,316
20090301|2009-01-20 04:30,20,12.15,12.15,12.1,12.14,254
20090301|2009-01-20 05:00,20,12.12,12.16,12.11,12.15,192
20090301|2009-01-20 05:30,20,12.15,12.16,12.11,12.15,344
20090301|2009-01-20 06:00,20,12.15,12.15,12.08,12.09,455
20090301|2009-01-20 06:30,20,12.11,12.11,12.07,12.08,263
20090301|2009-01-20 07:00,20,12.09,12.15,12.07,12.13,600
20090301|2009-01-20 07:30,20,12.13,12.17,12.12,12.15,849
20090301|2009-01-20 08:00,20,12.15,12.25,12.11,12.2,2570
20090301|2009-01-20 08:30,20,12.22,12.32,12.19,12.31,1571
20090301|2009-01-20 09:00,20,12.31,12.42,12.28,12.34,4687
20090301|2009-01-20 09:30,20,12.35,12.39,12.32,12.35,2153
20090301|2009-01-20 10:00,20,12.36,12.59,12.35,12.57,10104
20090301|2009-01-20 10:30,20,12.57,12.59,12.54,12.56,1820
20090301|2009-01-20 11:00,20,12.56,12.62,12.48,12.55,2857
20090301|2009-01-20 11:30,20,12.55,12.55,12.45,12.52,1648
20090301|2009-01-20 12:00,20,12.52,12.6,12.51,12.51,1476
20090301|2009-01-20 12:30,20,12.52,12.57,12.5,12.56,566
20090301|2009-01-20 13:00,20,12.56,12.61,12.56,12.59,2389
20090301|2009-01-20 13:30,20,12.59,12.61,12.56,12.56,1253
20090301|2009-01-20 14:00,20,12.56,12.6,12.51,12.55,423
20090301|2009-01-20 14:30,20,12.54,12.56,12.52,12.55,282
20090301|2009-01-21 02:30,21,12.63,12.63,12.56,12.62,737
20090301|2009-01-21 03:00,21,12.61,12.61,12.55,12.55,193
20090301|2009-01-21 03:30,21,12.57,12.59,12.54,12.57,236
20090301|2009-01-21 04:00,21,12.58,12.58,12.51,12.56,212
20090301|2009-01-21 04:30,21,12.56,12.59,12.55,12.56,372
20090301|2009-01-21 05:00,21,12.56,12.59,12.56,12.57,113
20090301|2009-01-21 05:30,21,12.58,12.58,12.55,12.58,270
20090301|2009-01-21 06:00,21,12.57,12.58,12.54,12.56,330
20090301|2009-01-21 06:30,21,12.55,12.55,12.51,12.52,147
20090301|2009-01-21 07:00,21,12.54,12.54,12.44,12.45,1142
20090301|2009-01-21 07:30,21,12.46,12.51,12.44,12.48,755
20090301|2009-01-21 08:00,21,12.47,12.54,12.45,12.47,2263
20090301|2009-01-21 08:30,21,12.47,12.53,12.4,12.4,2204
20090301|2009-01-21 09:00,21,12.41,12.44,12.31,12.41,3911
20090301|2009-01-21 09:30,21,12.41,12.45,12.35,12.44,1547
20090301|2009-01-21 10:00,21,12.44,12.49,12.43,12.48,1739
20090301|2009-01-21 10:30,21,12.48,12.52,12.43,12.47,1754
20090301|2009-01-21 11:00,21,12.47,12.53,12.46,12.53,1179
20090301|2009-01-21 11:30,21,12.53,12.56,12.5,12.5,1339
20090301|2009-01-21 12:00,21,12.5,12.58,12.49,12.56,705
20090301|2009-01-21 12:30,21,12.57,12.62,12.55,12.61,1405
20090301|2009-01-21 13:00,21,12.61,12.67,12.59,12.6,5329
20090301|2009-01-21 13:30,21,12.61,12.63,12.58,12.6,2076
20090301|2009-01-21 14:00,21,12.6,12.65,12.57,12.65,406
20090301|2009-01-21 14:30,21,12.64,12.68,12.64,12.67,237
20090301|2009-01-22 02:30,22,12.66,12.66,12.6,12.63,192
20090301|2009-01-22 03:00,22,12.63,12.64,12.62,12.62,53
20090301|2009-01-22 03:30,22,12.62,12.63,12.6,12.62,157
20090301|2009-01-22 04:00,22,12.62,12.62,12.57,12.59,152
20090301|2009-01-22 04:30,22,12.58,12.6,12.56,12.57,263
20090301|2009-01-22 05:00,22,12.57,12.67,12.57,12.63,376
20090301|2009-01-22 05:30,22,12.62,12.62,12.55,12.55,450
20090301|2009-01-22 06:00,22,12.55,12.61,12.55,12.55,396
20090301|2009-01-22 06:30,22,12.55,12.58,12.47,12.5,735
20090301|2009-01-22 07:00,22,12.52,12.52,12.47,12.5,624
20090301|2009-01-22 07:30,22,12.5,12.54,12.5,12.53,539
20090301|2009-01-22 08:00,22,12.54,12.59,12.51,12.53,3022
20090301|2009-01-22 08:30,22,12.53,12.54,12.39,12.44,3119
20090301|2009-01-22 09:00,22,12.45,12.47,12.4,12.42,1353
20090301|2009-01-22 09:30,22,12.42,12.48,12.38,12.45,1777
20090301|2009-01-22 10:00,22,12.44,12.47,12.43,12.45,1062
20090301|2009-01-22 10:30,22,12.44,12.47,12.1,12.15,7714
20090301|2009-01-22 11:00,22,12.15,12.3,12.11,12.28,3708
20090301|2009-01-22 11:30,22,12.29,12.29,12.21,12.28,1605
20090301|2009-01-22 12:00,22,12.29,12.32,12.25,12.28,1043
20090301|2009-01-22 12:30,22,12.29,12.35,12.26,12.34,691
20090301|2009-01-22 13:00,22,12.34,12.42,12.31,12.39,2190
20090301|2009-01-22 13:30,22,12.38,12.46,12.34,12.45,874
20090301|2009-01-22 14:00,22,12.45,12.45,12.4,12.44,306
20090301|2009-01-22 14:30,22,12.42,12.45,12.38,12.45,153
20090301|2009-01-23 02:30,23,12.35,12.39,12.27,12.28,187
20090301|2009-01-23 03:00,23,12.26,12.27,12.24,12.26,185
20090301|2009-01-23 03:30,23,12.25,12.27,12.23,12.26,65
20090301|2009-01-23 04:00,23,12.27,12.3,12.26,12.28,59
20090301|2009-01-23 04:30,23,12.3,12.34,12.27,12.3,161
20090301|2009-01-23 05:00,23,12.31,12.38,12.31,12.34,458
20090301|2009-01-23 05:30,23,12.34,12.39,12.34,12.38,352
20090301|2009-01-23 06:00,23,12.38,12.44,12.37,12.43,471
20090301|2009-01-23 06:30,23,12.43,12.46,12.43,12.44,144
20090301|2009-01-23 07:00,23,12.44,12.47,12.43,12.47,233
20090301|2009-01-23 07:30,23,12.48,12.61,12.45,12.59,2385
20090301|2009-01-23 08:00,23,12.59,12.63,12.53,12.56,2800
20090301|2009-01-23 08:30,23,12.56,12.68,12.51,12.56,3642
20090301|2009-01-23 09:00,23,12.56,12.65,12.52,12.62,2720
20090301|2009-01-23 09:30,23,12.62,12.63,12.55,12.59,1517
20090301|2009-01-23 10:00,23,12.58,12.64,12.58,12.61,1262
20090301|2009-01-23 10:30,23,12.62,12.67,12.6,12.62,1027
20090301|2009-01-23 11:00,23,12.62,12.81,12.61,12.81,7932
20090301|2009-01-23 11:30,23,12.81,12.84,12.75,12.78,5204
20090301|2009-01-23 12:00,23,12.78,12.81,12.76,12.79,2657
20090301|2009-01-23 12:30,23,12.79,12.81,12.57,12.72,3026
20090301|2009-01-23 13:00,23,12.7,12.76,12.65,12.72,2253
20090301|2009-01-23 13:30,23,12.71,12.74,12.68,12.69,923
20090301|2009-01-23 14:00,23,12.69,12.72,12.67,12.7,410
20090301|2009-01-23 14:30,23,12.72,12.75,12.71,12.75,493
20090301|2009-01-26 02:30,26,12.64,12.71,12.64,12.7,240
20090301|2009-01-26 03:00,26,12.7,12.73,12.7,12.73,111
20090301|2009-01-26 03:30,26,12.74,12.8,12.73,12.78,354
20090301|2009-01-26 04:00,26,12.78,12.81,12.76,12.8,201
20090301|2009-01-26 04:30,26,12.8,12.81,12.75,12.79,394
20090301|2009-01-26 05:00,26,12.8,12.81,12.71,12.73,388
20090301|2009-01-26 05:30,26,12.76,12.8,12.73,12.8,227
20090301|2009-01-26 06:00,26,12.79,12.82,12.78,12.82,340
20090301|2009-01-26 06:30,26,12.82,12.83,12.78,12.79,646
20090301|2009-01-26 07:00,26,12.8,12.82,12.78,12.78,396
20090301|2009-01-26 07:30,26,12.78,12.79,12.74,12.78,389
20090301|2009-01-26 08:00,26,12.78,12.87,12.75,12.82,3491
20090301|2009-01-26 08:30,26,12.83,12.9,12.83,12.88,2204
20090301|2009-01-26 09:00,26,12.88,12.92,12.85,12.9,3036
20090301|2009-01-26 09:30,26,12.91,12.93,12.88,12.91,1577
20090301|2009-01-26 10:00,26,12.92,12.94,12.89,12.92,1843
20090301|2009-01-26 10:30,26,12.92,12.95,12.91,12.93,1725
20090301|2009-01-26 11:00,26,12.94,12.95,12.92,12.94,488
20090301|2009-01-26 11:30,26,12.94,12.96,12.93,12.96,1299
20090301|2009-01-26 12:00,26,12.96,13.05,12.94,13,6866
20090301|2009-01-26 12:30,26,13,13.05,12.89,12.91,2873
20090301|2009-01-26 13:00,26,12.92,12.95,12.9,12.9,1863
20090301|2009-01-26 13:30,26,12.94,13.01,12.93,12.99,1488
20090301|2009-01-26 14:00,26,13,13.01,12.95,12.97,451
20090301|2009-01-26 14:30,26,12.97,12.98,12.96,12.97,293
20090301|2009-01-27 02:30,27,12.96,12.98,12.94,12.98,179
20090301|2009-01-27 03:00,27,12.98,13.05,12.97,13.05,607
20090301|2009-01-27 03:30,27,13.05,13.05,12.97,13.04,77
20090301|2009-01-27 04:00,27,13.04,13.05,13.04,13.04,97
20090301|2009-01-27 04:30,27,13.03,13.05,12.97,12.99,476
20090301|2009-01-27 05:00,27,13,13,12.93,12.97,666
20090301|2009-01-27 05:30,27,12.97,12.97,12.94,12.96,528
20090301|2009-01-27 06:00,27,12.96,12.98,12.95,12.98,317
20090301|2009-01-27 06:30,27,12.97,12.98,12.87,12.88,881
20090301|2009-01-27 07:00,27,12.88,12.88,12.78,12.81,1531
20090301|2009-01-27 07:30,27,12.82,12.9,12.82,12.9,1513
20090301|2009-01-27 08:00,27,12.9,12.94,12.83,12.85,3426
20090301|2009-01-27 08:30,27,12.85,12.87,12.74,12.76,3590
20090301|2009-01-27 09:00,27,12.77,12.78,12.65,12.68,3742
20090301|2009-01-27 09:30,27,12.67,12.76,12.67,12.69,1723
20090301|2009-01-27 10:00,27,12.69,12.81,12.67,12.75,1529
20090301|2009-01-27 10:30,27,12.75,12.8,12.73,12.77,695
20090301|2009-01-27 11:00,27,12.78,12.86,12.77,12.85,2021
20090301|2009-01-27 11:30,27,12.86,12.89,12.84,12.84,1522
20090301|2009-01-27 12:00,27,12.86,12.95,12.82,12.93,1520
20090301|2009-01-27 12:30,27,12.93,12.99,12.92,12.94,1830
20090301|2009-01-27 13:00,27,12.94,12.98,12.86,12.91,2257
20090301|2009-01-27 13:30,27,12.92,12.94,12.88,12.89,1177
20090301|2009-01-27 14:00,27,12.89,12.89,12.76,12.78,2372
20090301|2009-01-27 14:30,27,12.79,12.8,12.72,12.74,1316
20090301|2009-01-28 02:30,28,12.81,12.81,12.7,12.74,298
20090301|2009-01-28 03:00,28,12.76,12.76,12.73,12.74,99
20090301|2009-01-28 03:30,28,12.75,12.8,12.75,12.76,97
20090301|2009-01-28 04:00,28,12.76,12.76,12.61,12.64,933
20090301|2009-01-28 04:30,28,12.64,12.67,12.63,12.67,647
20090301|2009-01-28 05:00,28,12.67,12.67,12.6,12.61,710
20090301|2009-01-28 05:30,28,12.61,12.67,12.6,12.64,325
20090301|2009-01-28 06:00,28,12.65,12.7,12.64,12.68,697
20090301|2009-01-28 06:30,28,12.69,12.74,12.68,12.74,377
20090301|2009-01-28 07:00,28,12.73,12.8,12.69,12.79,1118
20090301|2009-01-28 07:30,28,12.79,12.82,12.76,12.79,627
20090301|2009-01-28 08:00,28,12.79,12.86,12.75,12.83,1899
20090301|2009-01-28 08:30,28,12.83,12.85,12.78,12.84,1496
20090301|2009-01-28 09:00,28,12.85,12.86,12.73,12.74,2334
20090301|2009-01-28 09:30,28,12.73,12.75,12.64,12.73,3007
20090301|2009-01-28 10:00,28,12.73,12.74,12.65,12.69,1345
20090301|2009-01-28 10:30,28,12.68,12.81,12.65,12.8,3038
20090301|2009-01-28 11:00,28,12.8,12.82,12.75,12.77,923
20090301|2009-01-28 11:30,28,12.78,12.79,12.74,12.78,872
20090301|2009-01-28 12:00,28,12.78,12.81,12.75,12.77,1199
20090301|2009-01-28 12:30,28,12.77,12.77,12.67,12.73,1107
20090301|2009-01-28 13:00,28,12.73,12.89,12.73,12.87,2640
20090301|2009-01-28 13:30,28,12.86,12.89,12.83,12.88,1106
20090301|2009-01-28 14:00,28,12.88,12.9,12.83,12.87,706
20090301|2009-01-28 14:30,28,12.87,12.88,12.86,12.88,117
20090301|2009-01-29 02:30,29,12.85,12.87,12.78,12.78,431
20090301|2009-01-29 03:00,29,12.78,12.8,12.66,12.73,444
20090301|2009-01-29 03:30,29,12.72,12.74,12.71,12.73,82
20090301|2009-01-29 04:00,29,12.72,12.76,12.66,12.76,301
20090301|2009-01-29 04:30,29,12.74,12.76,12.7,12.75,373
20090301|2009-01-29 05:00,29,12.76,12.77,12.69,12.71,834
20090301|2009-01-29 05:30,29,12.71,12.72,12.63,12.68,1007
20090301|2009-01-29 06:00,29,12.68,12.71,12.58,12.64,1394
20090301|2009-01-29 06:30,29,12.65,12.69,12.63,12.69,310
20090301|2009-01-29 07:00,29,12.67,12.69,12.65,12.67,338
20090301|2009-01-29 07:30,29,12.67,12.68,12.65,12.68,193
20090301|2009-01-29 08:00,29,12.68,12.72,12.66,12.68,891
20090301|2009-01-29 08:30,29,12.68,12.68,12.61,12.63,2337
20090301|2009-01-29 09:00,29,12.62,12.62,12.51,12.56,4645
20090301|2009-01-29 09:30,29,12.56,12.68,12.53,12.65,2092
20090301|2009-01-29 10:00,29,12.63,12.67,12.61,12.65,983
20090301|2009-01-29 10:30,29,12.66,12.71,12.64,12.68,1017
20090301|2009-01-29 11:00,29,12.68,12.71,12.6,12.6,1206
20090301|2009-01-29 11:30,29,12.6,12.63,12.56,12.59,1101
20090301|2009-01-29 12:00,29,12.59,12.68,12.54,12.61,1880
20090301|2009-01-29 12:30,29,12.62,12.62,12.56,12.59,914
20090301|2009-01-29 13:00,29,12.6,12.66,12.58,12.61,1128
20090301|2009-01-29 13:30,29,12.61,12.66,12.59,12.6,908
20090301|2009-01-29 14:00,29,12.61,12.61,12.59,12.59,114
20090301|2009-01-29 14:30,29,12.61,12.62,12.6,12.62,55
20090301|2009-01-30 02:30,30,12.58,12.6,12.57,12.58,99
20090301|2009-01-30 03:00,30,12.58,12.58,12.54,12.58,121
20090301|2009-01-30 03:30,30,12.56,12.6,12.56,12.59,39
20090301|2009-01-30 04:00,30,12.6,12.66,12.6,12.65,245
20090301|2009-01-30 04:30,30,12.65,12.66,12.62,12.62,38
20090301|2009-01-30 05:00,30,12.64,12.64,12.6,12.62,200
20090301|2009-01-30 05:30,30,12.62,12.65,12.61,12.65,254
20090301|2009-01-30 06:00,30,12.65,12.65,12.64,12.65,66
20090301|2009-01-30 06:30,30,12.64,12.67,12.63,12.66,153
20090301|2009-01-30 07:00,30,12.65,12.66,12.61,12.64,203
20090301|2009-01-30 07:30,30,12.64,12.67,12.61,12.67,375
20090301|2009-01-30 08:00,30,12.67,12.74,12.67,12.7,2514
20090301|2009-01-30 08:30,30,12.7,12.94,12.7,12.89,8090
20090301|2009-01-30 09:00,30,12.89,12.91,12.8,12.82,2682
20090301|2009-01-30 09:30,30,12.82,12.85,12.69,12.75,2945
20090301|2009-01-30 10:00,30,12.75,12.77,12.69,12.71,1561
20090301|2009-01-30 10:30,30,12.72,12.77,12.7,12.75,998
20090301|2009-01-30 11:00,30,12.75,12.79,12.75,12.75,704
20090301|2009-01-30 11:30,30,12.75,12.81,12.74,12.78,966
20090301|2009-01-30 12:00,30,12.79,12.79,12.73,12.73,431
20090301|2009-01-30 12:30,30,12.73,12.76,12.72,12.76,748
20090301|2009-01-30 13:00,30,12.75,12.76,12.63,12.67,1917
20090301|2009-01-30 13:30,30,12.67,12.72,12.6,12.64,2303
20090301|2009-01-30 14:00,30,12.63,12.66,12.61,12.64,317
20090301|2009-01-30 14:30,30,12.64,12.66,12.64,12.66,102
20090301|2009-02-02 02:30,2,12.62,12.67,12.6,12.65,324
20090301|2009-02-02 03:00,2,12.65,12.67,12.64,12.64,123
20090301|2009-02-02 03:30,2,12.63,12.67,12.62,12.65,91
20090301|2009-02-02 04:00,2,12.65,12.68,12.65,12.68,27
20090301|2009-02-02 04:30,2,12.67,12.68,12.66,12.66,81
20090301|2009-02-02 05:00,2,12.66,12.67,12.63,12.64,189
20090301|2009-02-02 05:30,2,12.63,12.64,12.62,12.64,109
20090301|2009-02-02 06:00,2,12.64,12.67,12.64,12.65,70
20090301|2009-02-02 06:30,2,12.66,12.7,12.66,12.69,283
20090301|2009-02-02 07:00,2,12.7,12.73,12.69,12.69,325
20090301|2009-02-02 07:30,2,12.7,12.71,12.68,12.68,137
20090301|2009-02-02 08:00,2,12.68,12.73,12.64,12.71,1800
20090301|2009-02-02 08:30,2,12.72,12.72,12.62,12.63,1192
20090301|2009-02-02 09:00,2,12.64,12.64,12.57,12.61,2311
20090301|2009-02-02 09:30,2,12.61,12.63,12.59,12.63,573
20090301|2009-02-02 10:00,2,12.63,12.73,12.62,12.73,1308
20090301|2009-02-02 10:30,2,12.74,12.75,12.67,12.71,1122
20090301|2009-02-02 11:00,2,12.71,12.74,12.68,12.74,846
20090301|2009-02-02 11:30,2,12.74,12.82,12.73,12.79,2129
20090301|2009-02-02 12:00,2,12.79,12.88,12.78,12.87,2230
20090301|2009-02-02 12:30,2,12.87,12.89,12.81,12.88,1617
20090301|2009-02-02 13:00,2,12.88,12.93,12.73,12.76,3590
20090301|2009-02-02 13:30,2,12.77,12.8,12.72,12.77,1002
20090301|2009-02-02 14:00,2,12.77,12.77,12.73,12.73,268
20090301|2009-02-02 14:30,2,12.74,12.83,12.74,12.83,270
20090301|2009-02-03 02:30,3,12.93,12.93,12.83,12.83,281
20090301|2009-02-03 03:00,3,12.85,12.86,12.81,12.83,146
20090301|2009-02-03 03:30,3,12.84,12.91,12.84,12.9,241
20090301|2009-02-03 04:00,3,12.91,12.93,12.86,12.87,392
20090301|2009-02-03 04:30,3,12.89,12.93,12.89,12.9,482
20090301|2009-02-03 05:00,3,12.9,12.9,12.84,12.86,345
20090301|2009-02-03 05:30,3,12.86,12.91,12.85,12.9,267
20090301|2009-02-03 06:00,3,12.9,12.95,12.89,12.93,830
20090301|2009-02-03 06:30,3,12.93,12.96,12.91,12.96,872
20090301|2009-02-03 07:00,3,12.96,13.03,12.96,13,2725
20090301|2009-02-03 07:30,3,12.99,13.07,12.96,13.02,2316
20090301|2009-02-03 08:00,3,13.02,13.03,12.96,12.96,1961
20090301|2009-02-03 08:30,3,12.96,12.96,12.85,12.87,2816
20090301|2009-02-03 09:00,3,12.87,12.9,12.76,12.81,3761
20090301|2009-02-03 09:30,3,12.81,12.84,12.71,12.74,3126
20090301|2009-02-03 10:00,3,12.75,12.76,12.7,12.72,1934
20090301|2009-02-03 10:30,3,12.73,12.78,12.73,12.76,1107
20090301|2009-02-03 11:00,3,12.76,12.8,12.73,12.78,1181
20090301|2009-02-03 11:30,3,12.79,12.8,12.76,12.76,862
20090301|2009-02-03 12:00,3,12.77,12.78,12.72,12.73,1079
20090301|2009-02-03 12:30,3,12.73,12.75,12.64,12.7,2377
20090301|2009-02-03 13:00,3,12.7,12.73,12.65,12.69,1236
20090301|2009-02-03 13:30,3,12.69,12.7,12.65,12.65,410
20090301|2009-02-03 14:00,3,12.67,12.7,12.66,12.67,261
20090301|2009-02-03 14:30,3,12.67,12.69,12.67,12.68,61
20090301|2009-02-04 02:30,4,12.65,12.66,12.62,12.66,620
20090301|2009-02-04 03:00,4,12.66,12.66,12.65,12.66,85
20090301|2009-02-04 03:30,4,12.65,12.68,12.65,12.66,116
20090301|2009-02-04 04:00,4,12.66,12.68,12.65,12.65,104
20090301|2009-02-04 04:30,4,12.65,12.73,12.65,12.71,207
20090301|2009-02-04 05:00,4,12.7,12.7,12.66,12.68,331
20090301|2009-02-04 05:30,4,12.68,12.71,12.67,12.71,330
20090301|2009-02-04 06:00,4,12.7,12.7,12.65,12.66,446
20090301|2009-02-04 06:30,4,12.67,12.68,12.64,12.66,295
20090301|2009-02-04 07:00,4,12.65,12.66,12.56,12.61,1385
20090301|2009-02-04 07:30,4,12.61,12.65,12.61,12.63,313
20090301|2009-02-04 08:00,4,12.64,12.66,12.6,12.64,1202
20090301|2009-02-04 08:30,4,12.65,12.71,12.64,12.68,1072
20090301|2009-02-04 09:00,4,12.68,12.69,12.55,12.57,1362
20090301|2009-02-04 09:30,4,12.58,12.66,12.52,12.64,4082
20090301|2009-02-04 10:00,4,12.65,12.68,12.63,12.65,579
20090301|2009-02-04 10:30,4,12.64,12.68,12.61,12.68,845
20090301|2009-02-04 11:00,4,12.68,12.71,12.64,12.64,711
20090301|2009-02-04 11:30,4,12.65,12.66,12.61,12.62,455
20090301|2009-02-04 12:00,4,12.63,12.64,12.56,12.56,1243
20090301|2009-02-04 12:30,4,12.57,12.64,12.56,12.61,560
20090301|2009-02-04 13:00,4,12.61,12.64,12.56,12.58,771
20090301|2009-02-04 13:30,4,12.59,12.61,12.53,12.54,842
20090301|2009-02-04 14:00,4,12.53,12.57,12.53,12.55,190
20090301|2009-02-04 14:30,4,12.54,12.59,12.54,12.58,109
20090301|2009-02-05 02:30,5,12.59,12.59,12.53,12.56,111
20090301|2009-02-05 03:00,5,12.56,12.6,12.54,12.58,93
20090301|2009-02-05 03:30,5,12.57,12.58,12.56,12.56,57
20090301|2009-02-05 04:00,5,12.56,12.58,12.56,12.58,107
20090301|2009-02-05 04:30,5,12.58,12.61,12.57,12.61,169
20090301|2009-02-05 05:00,5,12.6,12.61,12.58,12.6,178
20090301|2009-02-05 05:30,5,12.61,12.61,12.59,12.6,143
20090301|2009-02-05 06:00,5,12.61,12.62,12.6,12.61,205
20090301|2009-02-05 06:30,5,12.61,12.62,12.59,12.6,167
20090301|2009-02-05 07:00,5,12.59,12.61,12.58,12.59,109
20090301|2009-02-05 07:30,5,12.58,12.61,12.58,12.59,175
20090301|2009-02-05 08:00,5,12.6,12.62,12.59,12.61,869
20090301|2009-02-05 08:30,5,12.61,12.61,12.39,12.42,8309
20090301|2009-02-05 09:00,5,12.42,12.49,12.41,12.48,2117
20090301|2009-02-05 09:30,5,12.48,12.51,12.45,12.46,1693
20090301|2009-02-05 10:00,5,12.46,12.48,12.42,12.46,889
20090301|2009-02-05 10:30,5,12.46,12.62,12.46,12.57,1978
20090301|2009-02-05 11:00,5,12.57,12.68,12.55,12.65,1658
20090301|2009-02-05 11:30,5,12.65,12.89,12.65,12.85,7353
20090301|2009-02-05 12:00,5,12.85,12.9,12.74,12.76,3381
20090301|2009-02-05 12:30,5,12.77,12.84,12.75,12.81,846
20090301|2009-02-05 13:00,5,12.84,13,12.83,12.98,5917
20090301|2009-02-05 13:30,5,12.98,13,12.94,12.96,3301
20090301|2009-02-05 14:00,5,12.97,12.99,12.93,12.99,1037
20090301|2009-02-05 14:30,5,12.99,13,12.98,13,733
20090301|2009-02-06 02:30,6,12.98,13,12.96,12.99,163
20090301|2009-02-06 03:00,6,12.99,12.99,12.96,12.97,49
20090301|2009-02-06 03:30,6,12.97,13,12.97,12.97,96
20090301|2009-02-06 04:00,6,12.99,13.02,12.97,13,383
20090301|2009-02-06 04:30,6,13,13.16,13,13.11,3476
20090301|2009-02-06 05:00,6,13.11,13.16,13.08,13.15,515
20090301|2009-02-06 05:30,6,13.15,13.18,13.12,13.14,392
20090301|2009-02-06 06:00,6,13.13,13.19,13.13,13.18,1186
20090301|2009-02-06 06:30,6,13.19,13.19,13.13,13.13,483
20090301|2009-02-06 07:00,6,13.14,13.16,13.09,13.16,668
20090301|2009-02-06 07:30,6,13.15,13.15,13.1,13.13,571
20090301|2009-02-06 08:00,6,13.14,13.15,12.93,13.01,3415
20090301|2009-02-06 08:30,6,13.01,13.08,12.98,13.07,2267
20090301|2009-02-06 09:00,6,13.06,13.14,13.06,13.11,2690
20090301|2009-02-06 09:30,6,13.12,13.22,13.11,13.2,4851
20090301|2009-02-06 10:00,6,13.2,13.25,13.16,13.19,3455
20090301|2009-02-06 10:30,6,13.19,13.21,13.15,13.19,953
20090301|2009-02-06 11:00,6,13.18,13.2,13.12,13.14,955
20090301|2009-02-06 11:30,6,13.15,13.18,13.13,13.15,787
20090301|2009-02-06 12:00,6,13.15,13.15,13.07,13.09,1365
20090301|2009-02-06 12:30,6,13.09,13.13,13.03,13.07,1045
20090301|2009-02-06 13:00,6,13.08,13.15,13.07,13.13,1432
20090301|2009-02-06 13:30,6,13.12,13.21,13.11,13.21,1650
20090301|2009-02-06 14:00,6,13.21,13.24,13.2,13.2,915
20090301|2009-02-06 14:30,6,13.21,13.23,13.19,13.21,176
20090301|2009-02-09 02:30,9,13.21,13.23,13.11,13.2,845
20090301|2009-02-09 03:00,9,13.2,13.24,13.18,13.22,234
20090301|2009-02-09 03:30,9,13.23,13.27,13.21,13.25,746
20090301|2009-02-09 04:00,9,13.25,13.25,13.24,13.25,227
20090301|2009-02-09 04:30,9,13.24,13.26,13.24,13.25,79
20090301|2009-02-09 05:00,9,13.24,13.25,13.23,13.23,225
20090301|2009-02-09 05:30,9,13.24,13.25,13.23,13.23,121
20090301|2009-02-09 06:00,9,13.23,13.24,13.2,13.22,143
20090301|2009-02-09 06:30,9,13.22,13.23,13.21,13.23,121
20090301|2009-02-09 07:00,9,13.23,13.26,13.21,13.24,320
20090301|2009-02-09 07:30,9,13.25,13.25,13.2,13.22,638
20090301|2009-02-09 08:00,9,13.23,13.33,13.21,13.31,3616
20090301|2009-02-09 08:30,9,13.3,13.35,13.18,13.27,3662
20090301|2009-02-09 09:00,9,13.26,13.29,13.24,13.26,892
20090301|2009-02-09 09:30,9,13.27,13.32,13.27,13.3,1336
20090301|2009-02-09 10:00,9,13.31,13.33,13.29,13.31,647
20090301|2009-02-09 10:30,9,13.32,13.33,13.3,13.32,1056
20090301|2009-02-09 11:00,9,13.33,13.34,13.24,13.27,1314
20090301|2009-02-09 11:30,9,13.27,13.34,13.27,13.31,704
20090301|2009-02-09 12:00,9,13.31,13.34,13.26,13.27,825
20090301|2009-02-09 12:30,9,13.28,13.35,13.26,13.32,869
20090301|2009-02-09 13:00,9,13.31,13.33,13.26,13.28,1590
20090301|2009-02-09 13:30,9,13.28,13.33,13.28,13.3,410
20090301|2009-02-09 14:00,9,13.32,13.32,13.29,13.31,270
20090301|2009-02-09 14:30,9,13.3,13.31,13.28,13.29,99
20090301|2009-02-10 02:30,10,13.35,13.35,13.3,13.31,199
20090301|2009-02-10 03:00,10,13.32,13.33,13.31,13.33,31
20090301|2009-02-10 03:30,10,13.32,13.36,13.3,13.34,415
20090301|2009-02-10 04:00,10,13.35,13.37,13.32,13.36,306
20090301|2009-02-10 04:30,10,13.37,13.37,13.31,13.34,423
20090301|2009-02-10 05:00,10,13.32,13.34,13.32,13.32,103
20090301|2009-02-10 05:30,10,13.32,13.34,13.31,13.33,166
20090301|2009-02-10 06:00,10,13.33,13.34,13.32,13.32,61
20090301|2009-02-10 06:30,10,13.31,13.31,13.19,13.2,828
20090301|2009-02-10 07:00,10,13.21,13.26,13.2,13.26,154
20090301|2009-02-10 07:30,10,13.26,13.28,13.17,13.24,1402
20090301|2009-02-10 08:00,10,13.24,13.29,13.21,13.22,1554
20090301|2009-02-10 08:30,10,13.22,13.24,13.2,13.23,917
20090301|2009-02-10 09:00,10,13.22,13.23,13.13,13.17,2143
20090301|2009-02-10 09:30,10,13.17,13.25,13.17,13.25,989
20090301|2009-02-10 10:00,10,13.25,13.27,13.22,13.27,1135
20090301|2009-02-10 10:30,10,13.26,13.27,13.21,13.23,829
20090301|2009-02-10 11:00,10,13.23,13.23,13.14,13.17,503
20090301|2009-02-10 11:30,10,13.17,13.18,13.09,13.17,2107
20090301|2009-02-10 12:00,10,13.19,13.25,13.19,13.22,1420
20090301|2009-02-10 12:30,10,13.21,13.24,13.16,13.2,712
20090301|2009-02-10 13:00,10,13.2,13.28,13.2,13.24,1649
20090301|2009-02-10 13:30,10,13.24,13.25,13.23,13.23,348
20090301|2009-02-10 14:00,10,13.22,13.23,13.15,13.19,1439
20090301|2009-02-10 14:30,10,13.18,13.21,13.15,13.2,264
20090301|2009-02-11 02:30,11,13.17,13.2,13.14,13.19,81
20090301|2009-02-11 03:00,11,13.19,13.2,13.16,13.17,63
20090301|2009-02-11 03:30,11,13.15,13.15,13.11,13.12,226
20090301|2009-02-11 04:00,11,13.12,13.12,13.1,13.1,107
20090301|2009-02-11 04:30,11,13.11,13.12,13.09,13.09,409
20090301|2009-02-11 05:00,11,13.1,13.12,13.1,13.1,173
20090301|2009-02-11 05:30,11,13.11,13.2,13.11,13.17,862
20090301|2009-02-11 06:00,11,13.17,13.19,13.15,13.18,405
20090301|2009-02-11 06:30,11,13.18,13.2,13.18,13.18,307
20090301|2009-02-11 07:00,11,13.19,13.19,13.17,13.18,54
20090301|2009-02-11 07:30,11,13.19,13.19,13.14,13.16,423
20090301|2009-02-11 08:00,11,13.15,13.23,13.15,13.22,1630
20090301|2009-02-11 08:30,11,13.22,13.27,13.2,13.22,1618
20090301|2009-02-11 09:00,11,13.21,13.22,13.12,13.2,1658
20090301|2009-02-11 09:30,11,13.2,13.25,13.19,13.23,583
20090301|2009-02-11 10:00,11,13.24,13.24,13.2,13.22,401
20090301|2009-02-11 10:30,11,13.21,13.23,13.15,13.21,1779
20090301|2009-02-11 11:00,11,13.21,13.21,13.16,13.21,764
20090301|2009-02-11 11:30,11,13.22,13.22,13.19,13.21,373
20090301|2009-02-11 12:00,11,13.21,13.23,13.2,13.22,613
20090301|2009-02-11 12:30,11,13.22,13.25,13.21,13.22,718
20090301|2009-02-11 13:00,11,13.22,13.25,13.17,13.18,1438
20090301|2009-02-11 13:30,11,13.18,13.2,13.14,13.17,884
20090301|2009-02-11 14:00,11,13.17,13.18,13.15,13.17,114
20090301|2009-02-11 14:30,11,13.17,13.18,13.15,13.16,116
20090301|2009-02-12 02:30,12,13.2,13.21,13.17,13.21,66
20090301|2009-02-12 03:00,12,13.21,13.22,13.19,13.2,74
20090301|2009-02-12 03:30,12,13.21,13.22,13.21,13.21,73
20090301|2009-02-12 04:00,12,13.21,13.21,13.11,13.13,314
20090301|2009-02-12 04:30,12,13.13,13.18,13.13,13.17,254
20090301|2009-02-12 05:00,12,13.17,13.17,13.11,13.11,315
20090301|2009-02-12 05:30,12,13.11,13.12,13.06,13.1,1055
20090301|2009-02-12 06:00,12,13.1,13.12,13.09,13.09,155
20090301|2009-02-12 06:30,12,13.08,13.12,13.07,13.07,526
20090301|2009-02-12 07:00,12,13.07,13.15,13.07,13.15,394
20090301|2009-02-12 07:30,12,13.15,13.17,13.14,13.15,412
20090301|2009-02-12 08:00,12,13.16,13.18,13.09,13.11,1809
20090301|2009-02-12 08:30,12,13.1,13.14,13.1,13.11,791
20090301|2009-02-12 09:00,12,13.11,13.11,13,13.07,4899
20090301|2009-02-12 09:30,12,13.08,13.09,12.8,12.91,8478
20090301|2009-02-12 10:00,12,12.91,13,12.89,12.98,2155
20090301|2009-02-12 10:30,12,12.98,12.98,12.93,12.95,531
20090301|2009-02-12 11:00,12,12.95,13,12.94,12.99,1227
20090301|2009-02-12 11:30,12,13,13.08,12.98,13.01,2813
20090301|2009-02-12 12:00,12,13.01,13.03,12.97,13.02,758
20090301|2009-02-12 12:30,12,13.02,13.03,13,13.01,464
20090301|2009-02-12 13:00,12,13.02,13.16,13.02,13.11,3554
20090301|2009-02-12 13:30,12,13.1,13.15,13.1,13.14,654
20090301|2009-02-12 14:00,12,13.15,13.15,13.12,13.15,214
20090301|2009-02-12 14:30,12,13.15,13.17,13.14,13.17,218
20090301|2009-02-13 02:30,13,13.16,13.17,13.09,13.16,148
20090301|2009-02-13 03:00,13,13.16,13.17,13.16,13.17,27
20090301|2009-02-13 03:30,13,13.15,13.21,13.13,13.21,394
20090301|2009-02-13 04:00,13,13.21,13.22,13.18,13.18,96
20090301|2009-02-13 04:30,13,13.17,13.17,13.15,13.15,40
20090301|2009-02-13 05:00,13,13.16,13.16,13.14,13.15,66
20090301|2009-02-13 05:30,13,13.14,13.19,13.14,13.19,235
20090301|2009-02-13 06:00,13,13.19,13.2,13.19,13.19,121
20090301|2009-02-13 06:30,13,13.19,13.2,13.15,13.17,280
20090301|2009-02-13 07:00,13,13.17,13.19,13.15,13.18,147
20090301|2009-02-13 07:30,13,13.17,13.18,13.14,13.15,181
20090301|2009-02-13 08:00,13,13.16,13.25,13.13,13.21,2354
20090301|2009-02-13 08:30,13,13.21,13.29,13.2,13.23,3128
20090301|2009-02-13 09:00,13,13.23,13.27,13.22,13.25,936
20090301|2009-02-13 09:30,13,13.25,13.25,13.2,13.23,864
20090301|2009-02-13 10:00,13,13.23,13.25,13.2,13.21,715
20090301|2009-02-13 10:30,13,13.21,13.22,13.17,13.19,1047
20090301|2009-02-13 11:00,13,13.2,13.21,13.16,13.18,1010
20090301|2009-02-13 11:30,13,13.18,13.18,13.11,13.15,1454
20090301|2009-02-13 12:00,13,13.16,13.19,13.13,13.19,891
20090301|2009-02-13 12:30,13,13.19,13.25,13.18,13.22,1504
20090301|2009-02-13 13:00,13,13.22,13.27,13.21,13.25,1404
20090301|2009-02-13 13:30,13,13.26,13.3,13.25,13.28,657
20090301|2009-02-13 14:00,13,13.29,13.3,13.27,13.28,195
20090301|2009-02-13 14:30,13,13.27,13.3,13.27,13.3,111
20090301|2009-02-17 02:30,17,13.26,13.26,13.16,13.17,262
20090301|2009-02-17 03:00,17,13.17,13.18,13.12,13.14,282
20090301|2009-02-17 03:30,17,13.15,13.15,13.11,13.13,79
20090301|2009-02-17 04:00,17,13.13,13.14,13.12,13.13,91
20090301|2009-02-17 04:30,17,13.13,13.17,13.13,13.16,253
20090301|2009-02-17 05:00,17,13.17,13.21,13.17,13.2,350
20090301|2009-02-17 05:30,17,13.21,13.22,13.19,13.21,143
20090301|2009-02-17 06:00,17,13.22,13.23,13.14,13.15,280
20090301|2009-02-17 06:30,17,13.15,13.15,13.02,13.05,952
20090301|2009-02-17 07:00,17,13.05,13.05,13.01,13.01,378
20090301|2009-02-17 07:30,17,13.02,13.1,13.02,13.06,666
20090301|2009-02-17 08:00,17,13.06,13.07,12.94,12.98,4044
20090301|2009-02-17 08:30,17,12.99,12.99,12.91,12.92,1530
20090301|2009-02-17 09:00,17,12.92,12.98,12.87,12.98,3844
20090301|2009-02-17 09:30,17,12.98,12.99,12.93,12.98,819
20090301|2009-02-17 10:00,17,12.98,13,12.9,12.95,1186
20090301|2009-02-17 10:30,17,12.95,12.95,12.86,12.93,2624
20090301|2009-02-17 11:00,17,12.94,13,12.93,13,1172
20090301|2009-02-17 11:30,17,13.01,13.07,13,13.07,2473
20090301|2009-02-17 12:00,17,13.07,13.07,13.02,13.04,539
20090301|2009-02-17 12:30,17,13.04,13.05,12.99,12.99,372
20090301|2009-02-17 13:00,17,12.99,13,12.97,12.99,1972
20090301|2009-02-17 13:30,17,13,13.03,12.93,12.95,3826
20090301|2009-02-17 14:00,17,12.95,12.98,12.94,12.96,676
20090301|2009-02-17 14:30,17,12.96,12.97,12.95,12.96,163
20090301|2009-02-18 02:30,18,12.95,12.98,12.92,12.95,96
20090301|2009-02-18 03:00,18,12.96,12.96,12.93,12.94,14
20090301|2009-02-18 03:30,18,12.94,12.98,12.9,12.91,341
20090301|2009-02-18 04:00,18,12.91,12.93,12.89,12.9,318
20090301|2009-02-18 04:30,18,12.91,12.91,12.86,12.89,400
20090301|2009-02-18 05:00,18,12.9,12.9,12.87,12.88,97
20090301|2009-02-18 05:30,18,12.88,12.88,12.76,12.76,2672
20090301|2009-02-18 06:00,18,12.78,12.79,12.73,12.75,1295
20090301|2009-02-18 06:30,18,12.75,12.8,12.74,12.76,374
20090301|2009-02-18 07:00,18,12.76,12.78,12.74,12.76,190
20090301|2009-02-18 07:30,18,12.77,12.83,12.75,12.81,603
20090301|2009-02-18 08:00,18,12.81,12.86,12.77,12.8,1591
20090301|2009-02-18 08:30,18,12.8,12.82,12.77,12.8,1249
20090301|2009-02-18 09:00,18,12.8,12.8,12.74,12.77,965
20090301|2009-02-18 09:30,18,12.76,12.8,12.75,12.78,822
20090301|2009-02-18 10:00,18,12.78,12.79,12.63,12.66,4111
20090301|2009-02-18 10:30,18,12.66,12.7,12.64,12.66,1776
20090301|2009-02-18 11:00,18,12.66,12.66,12.63,12.64,921
20090301|2009-02-18 11:30,18,12.64,12.65,12.62,12.64,1422
20090301|2009-02-18 12:00,18,12.65,12.68,12.64,12.66,1238
20090301|2009-02-18 12:30,18,12.66,12.69,12.65,12.68,622
20090301|2009-02-18 13:00,18,12.69,12.8,12.67,12.67,2334
20090301|2009-02-18 13:30,18,12.67,12.69,12.62,12.62,1309
20090301|2009-02-18 14:00,18,12.62,12.7,12.62,12.65,401
20090301|2009-02-18 14:30,18,12.66,12.66,12.63,12.64,236
20090301|2009-02-19 02:30,19,12.65,12.69,12.61,12.64,104
20090301|2009-02-19 03:00,19,12.65,12.67,12.64,12.64,15
20090301|2009-02-19 03:30,19,12.67,12.68,12.67,12.68,9
20090301|2009-02-19 04:00,19,12.66,12.7,12.66,12.67,53
20090301|2009-02-19 04:30,19,12.67,12.68,12.67,12.68,40
20090301|2009-02-19 05:00,19,12.67,12.71,12.65,12.71,371
20090301|2009-02-19 05:30,19,12.71,12.79,12.7,12.76,721
20090301|2009-02-19 06:00,19,12.76,12.77,12.75,12.75,122
20090301|2009-02-19 06:30,19,12.74,12.76,12.72,12.73,48
20090301|2009-02-19 07:00,19,12.74,12.74,12.7,12.74,256
20090301|2009-02-19 07:30,19,12.73,12.76,12.73,12.76,147
20090301|2009-02-19 08:00,19,12.76,12.84,12.74,12.83,1485
20090301|2009-02-19 08:30,19,12.83,12.87,12.79,12.85,737
20090301|2009-02-19 09:00,19,12.85,12.85,12.81,12.85,482
20090301|2009-02-19 09:30,19,12.84,13.08,12.84,12.99,8091
20090301|2009-02-19 10:00,19,12.99,13,12.91,12.97,1424
20090301|2009-02-19 10:30,19,12.97,12.98,12.93,12.98,1208
20090301|2009-02-19 11:00,19,12.98,13.05,12.97,13.02,1357
20090301|2009-02-19 11:30,19,13.02,13.05,12.96,12.97,1254
20090301|2009-02-19 12:00,19,12.98,12.99,12.91,12.91,400
20090301|2009-02-19 12:30,19,12.91,12.95,12.91,12.93,292
20090301|2009-02-19 13:00,19,12.92,12.94,12.84,12.85,1283
20090301|2009-02-19 13:30,19,12.86,12.89,12.82,12.83,549
20090301|2009-02-19 14:00,19,12.83,12.84,12.8,12.81,249
20090301|2009-02-19 14:30,19,12.82,12.85,12.8,12.85,122
20090301|2009-02-20 02:30,20,12.86,12.86,12.79,12.8,113
20090301|2009-02-20 03:00,20,12.8,12.81,12.79,12.8,49
20090301|2009-02-20 03:30,20,12.8,12.8,12.68,12.75,379
20090301|2009-02-20 04:00,20,12.78,12.84,12.78,12.84,53
20090301|2009-02-20 04:30,20,12.82,12.82,12.79,12.81,61
20090301|2009-02-20 05:00,20,12.8,12.81,12.75,12.75,114
20090301|2009-02-20 05:30,20,12.74,12.75,12.7,12.72,502
20090301|2009-02-20 06:00,20,12.7,12.72,12.7,12.72,123
20090301|2009-02-20 06:30,20,12.71,12.73,12.68,12.71,171
20090301|2009-02-20 07:00,20,12.72,12.76,12.71,12.74,173
20090301|2009-02-20 07:30,20,12.74,12.82,12.74,12.8,500
20090301|2009-02-20 08:00,20,12.78,12.82,12.64,12.68,3180
20090301|2009-02-20 08:30,20,12.68,12.74,12.68,12.68,349
20090301|2009-02-20 09:00,20,12.68,12.72,12.67,12.71,174
20090301|2009-02-20 09:30,20,12.7,12.74,12.68,12.73,375
20090301|2009-02-20 10:00,20,12.73,12.81,12.73,12.74,486
20090301|2009-02-20 10:30,20,12.76,12.94,12.75,12.84,982
20090301|2009-02-20 11:00,20,12.84,12.87,12.81,12.82,180
20090301|2009-02-20 11:30,20,12.82,12.82,12.72,12.73,415
20090301|2009-02-20 12:00,20,12.73,12.76,12.71,12.73,696
20090301|2009-02-20 12:30,20,12.74,12.74,12.71,12.72,202
20090301|2009-02-20 13:00,20,12.72,12.73,12.71,12.71,484
20090301|2009-02-20 13:30,20,12.71,12.73,12.7,12.72,41
20090301|2009-02-20 14:00,20,12.72,12.76,12.72,12.76,111
20090301|2009-02-20 14:30,20,12.77,12.77,12.73,12.73,24
20090301|2009-02-23 02:30,23,12.73,12.9,12.73,12.89,232
20090301|2009-02-23 03:00,23,12.86,12.88,12.86,12.88,4
20090301|2009-02-23 03:30,23,12.86,12.86,12.86,12.86,8
20090301|2009-02-23 04:00,23,12.85,12.85,12.83,12.83,20
20090301|2009-02-23 04:30,23,12.83,12.85,12.81,12.84,65
20090301|2009-02-23 05:00,23,12.83,12.85,12.81,12.81,28
20090301|2009-02-23 05:30,23,12.82,12.84,12.8,12.84,44
20090301|2009-02-23 06:00,23,12.84,12.84,12.84,12.84,57
20090301|2009-02-23 06:30,23,12.84,12.86,12.84,12.86,40
20090301|2009-02-23 07:00,23,12.84,12.86,12.84,12.86,14
20090301|2009-02-23 07:30,23,12.86,12.88,12.81,12.84,177
20090301|2009-02-23 08:00,23,12.84,12.86,12.8,12.82,267
20090301|2009-02-23 08:30,23,12.82,12.84,12.75,12.83,235
20090301|2009-02-23 09:00,23,12.83,12.86,12.81,12.83,244
20090301|2009-02-23 09:30,23,12.82,12.83,12.79,12.79,84
20090301|2009-02-23 10:00,23,12.79,12.82,12.78,12.82,78
20090301|2009-02-23 10:30,23,12.83,12.85,12.79,12.83,111
20090301|2009-02-23 11:00,23,12.83,12.83,12.8,12.82,65
20090301|2009-02-23 11:30,23,12.84,12.84,12.78,12.78,288
20090301|2009-02-23 12:00,23,12.77,12.8,12.77,12.77,264
20090301|2009-02-23 12:30,23,12.78,12.78,12.7,12.7,1232
20090301|2009-02-23 13:00,23,12.71,12.74,12.67,12.69,948
20090301|2009-02-23 13:30,23,12.69,12.7,12.69,12.7,374
20090301|2009-02-23 14:00,23,12.7,12.72,12.7,12.71,48
20090301|2009-02-23 14:30,23,12.72,12.72,12.7,12.7,16
20090301|2009-02-24 02:30,24,12.65,12.68,12.65,12.65,281
20090301|2009-02-24 03:00,24,12.64,12.68,12.64,12.68,72
20090301|2009-02-24 03:30,24,12.67,12.67,12.65,12.65,37
20090301|2009-02-24 04:00,24,12.66,12.67,12.66,12.67,13
20090301|2009-02-24 04:30,24,12.67,12.67,12.66,12.66,10
20090301|2009-02-24 05:00,24,12.67,12.72,12.67,12.71,216
20090301|2009-02-24 05:30,24,12.72,12.75,12.71,12.72,290
20090301|2009-02-24 06:00,24,12.72,12.76,12.71,12.76,164
20090301|2009-02-24 06:30,24,12.76,12.81,12.76,12.76,413
20090301|2009-02-24 07:00,24,12.77,12.8,12.77,12.78,13
20090301|2009-02-24 07:30,24,12.77,12.77,12.73,12.74,49
20090301|2009-02-24 08:00,24,12.74,12.76,12.7,12.75,211
20090301|2009-02-24 08:30,24,12.75,12.75,12.73,12.73,256
20090301|2009-02-24 09:00,24,12.74,12.76,12.74,12.76,292
20090301|2009-02-24 09:30,24,12.77,12.84,12.76,12.82,419
20090301|2009-02-24 10:00,24,12.81,12.81,12.76,12.78,141
20090301|2009-02-24 10:30,24,12.79,12.82,12.79,12.81,115
20090301|2009-02-24 11:00,24,12.81,12.81,12.79,12.79,113
20090301|2009-02-24 11:30,24,12.81,12.81,12.77,12.77,107
20090301|2009-02-24 12:00,24,12.78,12.8,12.75,12.77,179
20090301|2009-02-24 12:30,24,12.78,12.79,12.77,12.79,56
20090301|2009-02-24 13:00,24,12.77,12.85,12.77,12.84,443
20090301|2009-02-24 13:30,24,12.85,12.92,12.84,12.9,597
20090301|2009-02-24 14:00,24,12.9,12.92,12.89,12.91,28
20090301|2009-02-24 14:30,24,12.88,12.93,12.88,12.93,38
20090301|2009-02-25 02:30,25,12.89,12.9,12.88,12.9,32
20090301|2009-02-25 03:00,25,12.89,12.92,12.89,12.91,19
20090301|2009-02-25 03:30,25,12.91,12.92,12.9,12.9,28
20090301|2009-02-25 04:00,25,12.92,12.94,12.92,12.93,54
20090301|2009-02-25 04:30,25,12.93,12.94,12.91,12.93,239
20090301|2009-02-25 05:00,25,12.94,12.94,12.92,12.93,249
20090301|2009-02-25 05:30,25,12.93,12.95,12.93,12.93,113
20090301|2009-02-25 06:00,25,12.95,12.96,12.95,12.96,29
20090301|2009-02-25 06:30,25,12.96,12.99,12.96,12.98,186
20090301|2009-02-25 07:00,25,12.98,12.99,12.96,12.97,84
20090301|2009-02-25 07:30,25,12.97,12.97,12.95,12.97,60
20090301|2009-02-25 08:00,25,12.98,13,12.91,12.91,256
20090301|2009-02-25 08:30,25,12.92,12.93,12.85,12.91,763
20090301|2009-02-25 09:00,25,12.92,12.96,12.91,12.95,268
20090301|2009-02-25 09:30,25,12.94,12.97,12.92,12.96,546
20090301|2009-02-25 10:00,25,12.92,12.92,12.9,12.91,311
20090301|2009-02-25 10:30,25,12.97,12.97,12.93,12.95,301
20090301|2009-02-25 11:00,25,12.96,12.99,12.95,12.99,789
20090301|2009-02-25 11:30,25,12.99,13.1,12.96,13.08,2492
20090301|2009-02-25 12:00,25,13.08,13.14,13.05,13.1,811
20090301|2009-02-25 12:30,25,13.1,13.1,13.05,13.1,134
20090301|2009-02-25 13:00,25,13.09,13.22,13.09,13.22,634
20090301|2009-02-25 13:30,25,13.21,13.25,13.2,13.24,561
20090301|2009-02-25 14:00,25,13.25,13.26,13.22,13.22,74
20090301|2009-02-25 14:30,25,13.25,13.25,13.22,13.24,36
20090301|2009-02-26 02:30,26,13.2,13.26,13.2,13.24,354
20090301|2009-02-26 03:00,26,13.23,13.25,13.23,13.25,156
20090301|2009-02-26 03:30,26,13.23,13.23,13.22,13.22,8
20090301|2009-02-26 04:00,26,13.22,13.22,13.17,13.18,69
20090301|2009-02-26 04:30,26,13.19,13.23,13.19,13.22,37
20090301|2009-02-26 05:00,26,13.22,13.26,13.22,13.26,121
20090301|2009-02-26 05:30,26,13.26,13.27,13.25,13.27,192
20090301|2009-02-26 06:00,26,13.26,13.27,13.26,13.27,87
20090301|2009-02-26 06:30,26,13.28,13.28,13.28,13.28,63
20090301|2009-02-26 07:00,26,13.29,13.29,13.29,13.29,82
20090301|2009-02-26 07:30,26,13.3,13.3,13.25,13.25,352
20090301|2009-02-26 08:00,26,13.25,13.26,13.21,13.22,684
20090301|2009-02-26 08:30,26,13.23,13.25,13.2,13.25,395
20090301|2009-02-26 09:00,26,13.25,13.26,13.24,13.25,338
20090301|2009-02-26 09:30,26,13.25,13.26,13.22,13.26,527
20090301|2009-02-26 10:00,26,13.26,13.48,13.26,13.45,1145
20090301|2009-02-26 10:30,26,13.46,13.63,13.43,13.6,1150
20090301|2009-02-26 11:00,26,13.61,13.65,13.61,13.62,24
20090301|2009-02-26 11:30,26,13.6,13.6,13.58,13.58,160
20090301|2009-02-26 12:00,26,13.58,13.64,13.58,13.63,256
20090301|2009-02-26 12:30,26,13.63,13.65,13.6,13.61,142
20090301|2009-02-26 13:00,26,13.64,13.7,13.6,13.7,694
20090301|2009-02-26 13:30,26,13.71,13.72,13.68,13.7,136
20090301|2009-02-26 14:00,26,13.69,13.7,13.67,13.7,338
20090301|2009-02-26 14:30,26,13.7,13.71,13.68,13.68,154
20090301|2009-02-27 02:30,27,13.59,13.6,13.59,13.6,17
20090301|2009-02-27 03:30,27,13.65,13.65,13.59,13.59,25
20090301|2009-02-27 04:00,27,13.6,13.6,13.6,13.6,28
20090301|2009-02-27 05:30,27,13.66,13.66,13.66,13.66,8
20090301|2009-02-27 06:00,27,13.64,13.64,13.6,13.6,4
20090301|2009-02-27 06:30,27,13.6,13.6,13.6,13.6,2
20090301|2009-02-27 07:30,27,13.67,13.68,13.65,13.65,41
20090301|2009-02-27 08:00,27,13.65,13.65,13.59,13.6,73
20090301|2009-02-27 08:30,27,13.6,13.6,13.56,13.58,128
20090301|2009-02-27 09:00,27,13.58,13.58,13.56,13.58,243
20090301|2009-02-27 09:30,27,13.58,13.6,13.56,13.6,143
20090301|2009-02-27 10:00,27,13.67,13.71,13.62,13.62,86
20090301|2009-02-27 10:30,27,13.6,13.65,13.6,13.62,12
20090301|2009-02-27 11:00,27,13.59,13.59,13.54,13.57,35
20090301|2009-02-27 11:30,27,13.56,13.56,13.5,13.5,96
20090301|2009-02-27 12:00,27,13.58,13.58,13.54,13.57,185
20090301|2009-02-27 12:30,27,13.56,13.58,13.52,13.52,11
20090301|2009-02-27 13:00,27,13.55,13.55,13.43,13.5,95
20090501|2008-06-18 14:00,18,14.32,14.32,14.32,14.32,0
20090501|2008-06-18 16:30,18,14.26,14.26,14.26,14.26,0
20090501|2008-06-19 01:30,19,14.33,14.33,14.32,14.32,0
20090501|2008-06-19 02:00,19,14.26,14.26,14.26,14.26,0
20090501|2008-06-19 02:30,19,14.23,14.23,14.23,14.23,0
20090501|2008-06-19 03:30,19,14.26,14.27,14.26,14.27,0
20090501|2008-06-19 04:00,19,14.26,14.27,14.25,14.27,0
20090501|2008-06-19 05:00,19,14.27,14.27,14.27,14.27,0
20090501|2008-06-19 05:30,19,14.27,14.3,14.27,14.3,0
20090501|2008-06-19 06:30,19,14.3,14.32,14.3,14.32,0
20090501|2008-06-19 07:00,19,14.32,14.36,14.3,14.36,0
20090501|2008-06-19 07:30,19,14.37,14.41,14.35,14.41,0
20090501|2008-06-19 08:00,19,14.41,14.43,14.35,14.43,2
20090501|2008-06-19 08:30,19,14.36,14.36,14.2,14.2,0
20090501|2008-06-19 09:00,19,14.17,14.2,14.15,14.18,0
20090501|2008-06-19 09:30,19,14.18,14.24,14.16,14.22,0
20090501|2008-06-19 10:00,19,14.23,14.27,14.2,14.25,0
20090501|2008-06-19 10:30,19,14.19,14.25,14.18,14.25,0
20090501|2008-06-19 11:00,19,14.23,14.25,14.17,14.17,0
20090501|2008-06-19 11:30,19,14.25,14.29,14.18,14.19,2
20090501|2008-06-19 12:00,19,14.19,14.2,14.13,14.13,0
20090501|2008-06-19 12:30,19,14.11,14.17,14.1,14.17,0
20090501|2008-06-19 13:30,19,14.12,14.12,14.11,14.11,0
20090501|2008-06-19 14:00,19,14.11,14.11,14.11,14.11,0
20090501|2008-06-19 16:00,19,14.16,14.16,14.16,14.16,0
20090501|2008-06-20 01:30,20,14.11,14.11,14.08,14.08,0
20090501|2008-06-20 02:00,20,14.08,14.08,14.08,14.08,0
20090501|2008-06-20 02:30,20,14.1,14.1,14.1,14.1,0
20090501|2008-06-20 03:30,20,14.05,14.22,14.05,14.22,0
20090501|2008-06-20 04:00,20,14.23,14.23,14.19,14.2,0
20090501|2008-06-20 04:30,20,14.2,14.27,14.2,14.27,0
20090501|2008-06-20 05:00,20,14.28,14.29,14.25,14.26,0
20090501|2008-06-20 05:30,20,14.28,14.33,14.25,14.33,0
20090501|2008-06-20 06:00,20,14.34,14.38,14.34,14.37,0
20090501|2008-06-20 06:30,20,14.37,14.41,14.37,14.38,0
20090501|2008-06-20 07:00,20,14.4,14.44,14.37,14.4,0
20090501|2008-06-20 07:30,20,14.34,14.48,14.34,14.46,0
20090501|2008-06-20 08:00,20,14.47,14.5,14.37,14.37,0
20090501|2008-06-20 08:30,20,14.4,14.4,14.4,14.4,0
20090501|2008-06-20 09:00,20,14.42,14.45,14.4,14.4,0
20090501|2008-06-20 09:30,20,14.41,14.49,14.4,14.49,0
20090501|2008-06-20 10:00,20,14.5,14.51,14.5,14.5,0
20090501|2008-06-20 10:30,20,14.5,14.53,14.5,14.53,0
20090501|2008-06-20 11:00,20,14.51,14.52,14.49,14.49,0
20090501|2008-06-20 11:30,20,14.49,14.5,14.49,14.49,0
20090501|2008-06-20 12:00,20,14.51,14.56,14.5,14.52,1
20090501|2008-06-20 12:30,20,14.5,14.53,14.48,14.53,0
20090501|2008-06-20 13:30,20,14.49,14.49,14.44,14.45,0
20090501|2008-06-20 14:00,20,14.45,14.45,14.45,14.45,0
20090501|2008-06-20 16:00,20,14.53,14.53,14.53,14.53,0
20090501|2008-06-23 01:30,23,14.48,14.48,14.48,14.48,0
20090501|2008-06-23 02:30,23,14.55,14.56,14.55,14.56,0
20090501|2008-06-23 03:30,23,14.56,14.58,14.56,14.58,0
20090501|2008-06-23 04:30,23,14.59,14.62,14.59,14.62,0
20090501|2008-06-23 05:00,23,14.62,14.65,14.6,14.65,0
20090501|2008-06-23 05:30,23,14.64,14.65,14.62,14.65,0
20090501|2008-06-23 06:00,23,14.65,14.66,14.65,14.66,0
20090501|2008-06-23 06:30,23,14.66,14.75,14.66,14.75,0
20090501|2008-06-23 07:00,23,14.75,14.78,14.6,14.6,0
20090501|2008-06-23 07:30,23,14.58,14.58,14.31,14.47,0
20090501|2008-06-23 08:00,23,14.28,14.34,14.26,14.34,0
20090501|2008-06-23 08:30,23,14.37,14.38,14.37,14.38,0
20090501|2008-06-23 09:00,23,14.38,14.42,14.32,14.35,0
20090501|2008-06-23 09:30,23,14.35,14.46,14.35,14.43,0
20090501|2008-06-23 10:00,23,14.44,14.45,14.39,14.4,0
20090501|2008-06-23 10:30,23,14.37,14.37,14.37,14.37,0
20090501|2008-06-23 11:00,23,14.45,14.51,14.41,14.41,0
20090501|2008-06-23 11:30,23,14.47,14.47,14.47,14.47,0
20090501|2008-06-23 12:00,23,14.51,14.54,14.41,14.41,1
20090501|2008-06-23 12:30,23,14.41,14.41,14.41,14.41,0
20090501|2008-06-23 13:00,23,14.39,14.39,14.39,14.39,0
20090501|2008-06-23 16:00,23,14.44,14.44,14.44,14.44,0
20090501|2008-06-24 01:30,24,14.44,14.44,14.44,14.44,0
20090501|2008-06-24 03:00,24,14.44,14.45,14.44,14.45,0
20090501|2008-06-24 03:30,24,14.45,14.45,14.45,14.45,0
20090501|2008-06-24 04:30,24,14.45,14.47,14.45,14.47,0
20090501|2008-06-24 05:30,24,14.45,14.46,14.44,14.45,0
20090501|2008-06-24 06:00,24,14.45,14.48,14.44,14.48,0
20090501|2008-06-24 06:30,24,14.48,14.52,14.46,14.52,0
20090501|2008-06-24 07:00,24,14.56,14.63,14.56,14.6,0
20090501|2008-06-24 07:30,24,14.54,14.64,14.54,14.64,0
20090501|2008-06-24 08:00,24,14.65,14.66,14.56,14.56,0
20090501|2008-06-24 08:30,24,14.57,14.62,14.57,14.62,0
20090501|2008-06-24 09:00,24,14.54,14.54,14.54,14.54,0
20090501|2008-06-24 09:30,24,14.54,14.55,14.53,14.53,0
20090501|2008-06-24 10:00,24,14.45,14.46,14.43,14.43,0
20090501|2008-06-24 10:30,24,14.42,14.42,14.33,14.33,0
20090501|2008-06-24 11:00,24,14.39,14.39,14.35,14.35,0
20090501|2008-06-24 11:30,24,14.41,14.42,14.33,14.33,0
20090501|2008-06-24 12:00,24,14.42,14.42,14.38,14.4,0
20090501|2008-06-24 12:30,24,14.4,14.41,14.38,14.38,0
20090501|2008-06-24 13:00,24,14.34,14.34,14.34,14.34,0
20090501|2008-06-24 16:30,24,14.4,14.4,14.4,14.4,0
20090501|2008-06-25 01:30,25,14.4,14.4,14.39,14.39,0
20090501|2008-06-25 03:30,25,14.42,14.42,14.42,14.42,0
20090501|2008-06-25 04:30,25,14.38,14.38,14.31,14.31,0
20090501|2008-06-25 05:00,25,14.3,14.3,14.26,14.26,0
20090501|2008-06-25 05:30,25,14.25,14.29,14.25,14.27,0
20090501|2008-06-25 06:00,25,14.27,14.27,14.22,14.23,0
20090501|2008-06-25 06:30,25,14.25,14.25,14.22,14.25,0
20090501|2008-06-25 07:00,25,14.26,14.28,14.13,14.16,1
20090501|2008-06-25 07:30,25,14.2,14.24,14.2,14.24,0
20090501|2008-06-25 08:00,25,14.26,14.28,14.26,14.26,0
20090501|2008-06-25 08:30,25,14.2,14.25,14.2,14.25,0
20090501|2008-06-25 09:00,25,14.26,14.26,14.21,14.26,0
20090501|2008-06-25 09:30,25,14.23,14.24,14.17,14.19,0
20090501|2008-06-25 10:00,25,14.2,14.24,14.19,14.23,0
20090501|2008-06-25 10:30,25,14.2,14.26,14.18,14.26,0
20090501|2008-06-25 11:00,25,14.26,14.32,14.26,14.32,0
20090501|2008-06-25 11:30,25,14.37,14.41,14.34,14.39,1
20090501|2008-06-25 12:00,25,14.43,14.51,14.43,14.48,3
20090501|2008-06-25 12:30,25,14.5,14.54,14.49,14.54,0
20090501|2008-06-25 13:00,25,14.52,14.55,14.52,14.55,0
20090501|2008-06-25 13:30,25,14.56,14.56,14.56,14.56,0
20090501|2008-06-25 14:00,25,14.61,14.61,14.61,14.61,0
20090501|2008-06-25 16:00,25,14.49,14.49,14.49,14.49,0
20090501|2008-06-26 01:30,26,14.65,14.65,14.63,14.63,0
20090501|2008-06-26 02:30,26,14.65,14.66,14.65,14.66,0
20090501|2008-06-26 04:00,26,14.6,14.6,14.6,14.6,0
20090501|2008-06-26 05:30,26,14.61,14.61,14.61,14.61,0
20090501|2008-06-26 06:00,26,14.63,14.63,14.63,14.63,0
20090501|2008-06-26 06:30,26,14.62,14.63,14.61,14.63,0
20090501|2008-06-26 07:00,26,14.64,14.67,14.58,14.58,0
20090501|2008-06-26 07:30,26,14.63,14.7,14.61,14.7,10
20090501|2008-06-26 08:00,26,14.69,14.78,14.69,14.72,1
20090501|2008-06-26 08:30,26,14.72,14.72,14.68,14.69,0
20090501|2008-06-26 09:00,26,14.71,14.73,14.68,14.68,0
20090501|2008-06-26 09:30,26,14.74,14.76,14.73,14.76,0
20090501|2008-06-26 10:00,26,14.76,14.82,14.75,14.82,0
20090501|2008-06-26 10:30,26,14.81,14.82,14.73,14.73,0
20090501|2008-06-26 11:00,26,14.72,14.74,14.72,14.73,0
20090501|2008-06-26 11:30,26,14.74,14.75,14.74,14.74,0
20090501|2008-06-26 12:00,26,14.73,14.78,14.73,14.76,0
20090501|2008-06-26 12:30,26,14.75,14.78,14.75,14.75,0
20090501|2008-06-26 13:00,26,14.79,14.8,14.79,14.8,0
20090501|2008-06-26 14:00,26,14.82,14.82,14.82,14.82,0
20090501|2008-06-26 16:00,26,14.77,14.77,14.77,14.77,0
20090501|2008-06-27 01:30,27,14.8,14.82,14.8,14.82,0
20090501|2008-06-27 02:00,27,14.84,14.86,14.84,14.86,0
20090501|2008-06-27 03:00,27,14.86,14.89,14.86,14.89,0
20090501|2008-06-27 03:30,27,14.9,14.9,14.9,14.9,0
20090501|2008-06-27 04:00,27,14.9,14.9,14.9,14.9,0
20090501|2008-06-27 04:30,27,14.92,14.97,14.92,14.94,0
20090501|2008-06-27 05:00,27,14.94,14.94,14.94,14.94,0
20090501|2008-06-27 05:30,27,14.92,14.92,14.89,14.89,0
20090501|2008-06-27 06:00,27,14.88,15,14.88,14.98,2
20090501|2008-06-27 06:30,27,14.97,15,14.91,15,0
20090501|2008-06-27 07:00,27,14.96,14.98,14.92,14.97,0
20090501|2008-06-27 07:30,27,14.97,14.97,14.85,14.85,0
20090501|2008-06-27 08:00,27,14.84,14.9,14.81,14.86,0
20090501|2008-06-27 08:30,27,14.87,14.91,14.83,14.83,0
20090501|2008-06-27 09:00,27,14.84,14.88,14.82,14.85,0
20090501|2008-06-27 09:30,27,14.85,14.89,14.76,14.89,1
20090501|2008-06-27 10:00,27,14.86,14.86,14.76,14.76,0
20090501|2008-06-27 10:30,27,14.79,14.81,14.74,14.75,0
20090501|2008-06-27 11:00,27,14.79,14.79,14.73,14.73,0
20090501|2008-06-27 12:00,27,14.77,14.8,14.72,14.8,0
20090501|2008-06-27 12:30,27,14.81,14.83,14.78,14.83,0
20090501|2008-06-27 13:00,27,14.81,14.81,14.76,14.76,0
20090501|2008-06-27 13:30,27,14.76,14.76,14.73,14.73,0
20090501|2008-06-27 16:00,27,14.74,14.74,14.74,14.74,0
20090501|2008-06-30 01:30,30,14.74,14.75,14.73,14.75,0
20090501|2008-06-30 02:00,30,14.8,14.8,14.8,14.8,0
20090501|2008-06-30 02:30,30,14.8,14.8,14.8,14.8,0
20090501|2008-06-30 04:00,30,14.86,14.86,14.84,14.85,0
20090501|2008-06-30 05:00,30,14.86,14.86,14.86,14.86,0
20090501|2008-06-30 05:30,30,14.87,14.88,14.87,14.88,0
20090501|2008-06-30 06:00,30,14.85,14.89,14.85,14.89,0
20090501|2008-06-30 06:30,30,14.89,14.91,14.89,14.91,0
20090501|2008-06-30 07:00,30,14.93,14.99,14.93,14.96,0
20090501|2008-06-30 07:30,30,14.92,14.92,14.92,14.92,0
20090501|2008-06-30 08:00,30,14.86,14.88,14.83,14.88,0
20090501|2008-06-30 08:30,30,14.87,14.88,14.87,14.88,0
20090501|2008-06-30 09:00,30,14.9,14.9,14.85,14.85,0
20090501|2008-06-30 09:30,30,14.84,14.89,14.83,14.88,0
20090501|2008-06-30 10:00,30,14.85,14.85,14.67,14.69,0
20090501|2008-06-30 10:30,30,14.65,14.65,14.51,14.55,1
20090501|2008-06-30 11:00,30,14.59,14.81,14.58,14.81,0
20090501|2008-06-30 11:30,30,14.81,14.97,14.8,14.88,0
20090501|2008-06-30 12:00,30,14.88,15,14.84,15,0
20090501|2008-06-30 12:30,30,15,15,14.93,14.94,2
20090501|2008-06-30 13:00,30,14.91,14.95,14.86,14.95,0
20090501|2008-06-30 13:30,30,14.94,14.94,14.94,14.94,0
20090501|2008-06-30 16:00,30,14.92,14.92,14.92,14.92,0
20090501|2008-07-01 01:30,1,14.94,14.95,14.94,14.95,0
20090501|2008-07-01 02:30,1,14.95,14.95,14.95,14.95,0
20090501|2008-07-01 03:00,1,14.95,15.12,14.95,15.1,1
20090501|2008-07-01 03:30,1,15.09,15.13,15.09,15.13,0
20090501|2008-07-01 04:00,1,15.14,15.18,15.14,15.18,0
20090501|2008-07-01 04:30,1,15.18,15.19,15.18,15.19,0
20090501|2008-07-01 05:00,1,15.18,15.2,15.17,15.2,0
20090501|2008-07-01 05:30,1,15.17,15.18,15.17,15.17,0
20090501|2008-07-01 06:00,1,15.17,15.17,15.15,15.15,0
20090501|2008-07-01 06:30,1,15.14,15.17,15.14,15.16,0
20090501|2008-07-01 07:00,1,15.16,15.3,15.16,15.25,3
20090501|2008-07-01 07:30,1,15.24,15.25,15.21,15.21,0
20090501|2008-07-01 08:00,1,15.24,15.34,15.21,15.3,0
20090501|2008-07-01 08:30,1,15.3,15.31,15.27,15.31,0
20090501|2008-07-01 09:00,1,15.3,15.33,15.29,15.31,0
20090501|2008-07-01 09:30,1,15.28,15.31,15.28,15.31,0
20090501|2008-07-01 10:00,1,15.33,15.41,15.33,15.4,2
20090501|2008-07-01 10:30,1,15.4,15.43,15.36,15.36,0
20090501|2008-07-01 11:00,1,15.39,15.39,15.32,15.34,0
20090501|2008-07-01 11:30,1,15.32,15.32,15.31,15.31,0
20090501|2008-07-01 12:00,1,15.35,15.4,15.34,15.36,0
20090501|2008-07-01 12:30,1,15.33,15.34,15.28,15.28,0
20090501|2008-07-01 13:00,1,15.26,15.26,15.18,15.18,0
20090501|2008-07-01 13:30,1,15.25,15.26,15.25,15.26,0
20090501|2008-07-01 14:00,1,15.28,15.3,15.28,15.3,0
20090501|2008-07-01 16:30,1,15.35,15.35,15.35,15.35,0
20090501|2008-07-02 02:00,2,15.31,15.31,15.31,15.31,0
20090501|2008-07-02 03:00,2,15.29,15.29,15.29,15.29,0
20090501|2008-07-02 03:30,2,15.29,15.29,15.27,15.29,0
20090501|2008-07-02 05:30,2,15.28,15.28,15.28,15.28,0
20090501|2008-07-02 06:00,2,15.26,15.26,15.26,15.26,0
20090501|2008-07-02 06:30,2,15.28,15.28,15.28,15.28,0
20090501|2008-07-02 07:00,2,15.31,15.37,15.22,15.22,0
20090501|2008-07-02 07:30,2,15.17,15.23,15.17,15.22,0
20090501|2008-07-02 08:00,2,15.23,15.23,15.23,15.23,0
20090501|2008-07-02 08:30,2,15.24,15.3,15.21,15.3,0
20090501|2008-07-02 09:00,2,15.3,15.32,15.3,15.31,0
20090501|2008-07-02 09:30,2,15.31,15.33,15.29,15.31,0
20090501|2008-07-02 10:00,2,15.36,15.48,15.36,15.48,0
20090501|2008-07-02 10:30,2,15.47,15.47,15.36,15.42,0
20090501|2008-07-02 11:00,2,15.45,15.48,15.43,15.48,1
20090501|2008-07-02 11:30,2,15.45,15.45,15.41,15.41,0
20090501|2008-07-02 12:00,2,15.43,15.5,15.43,15.5,2
20090501|2008-07-02 12:30,2,15.48,15.54,15.48,15.54,1
20090501|2008-07-02 13:00,2,15.54,15.58,15.54,15.58,0
20090501|2008-07-02 13:30,2,15.59,15.59,15.58,15.58,0
20090501|2008-07-02 14:00,2,15.57,15.57,15.55,15.55,0
20090501|2008-07-02 16:30,2,15.5,15.5,15.5,15.5,0
20090501|2008-07-03 01:30,3,15.55,15.6,15.55,15.6,0
20090501|2008-07-03 02:00,3,15.6,15.67,15.59,15.67,4
20090501|2008-07-03 02:30,3,15.66,15.71,15.65,15.68,0
20090501|2008-07-03 03:00,3,15.72,15.73,15.72,15.73,0
20090501|2008-07-03 03:30,3,15.73,15.73,15.73,15.73,0
20090501|2008-07-03 04:00,3,15.73,15.78,15.73,15.78,0
20090501|2008-07-03 04:30,3,15.78,15.83,15.78,15.82,0
20090501|2008-07-03 05:00,3,15.82,15.87,15.82,15.84,0
20090501|2008-07-03 05:30,3,15.81,15.81,15.8,15.8,0
20090501|2008-07-03 06:00,3,15.75,15.77,15.75,15.77,0
20090501|2008-07-03 06:30,3,15.72,15.72,15.7,15.7,0
20090501|2008-07-03 07:00,3,15.66,15.66,15.49,15.49,0
20090501|2008-07-03 07:30,3,15.52,15.65,15.48,15.65,0
20090501|2008-07-03 08:00,3,15.62,15.65,15.58,15.6,0
20090501|2008-07-03 08:30,3,15.6,15.6,15.53,15.56,2
20090501|2008-07-03 09:00,3,15.55,15.57,15.48,15.5,0
20090501|2008-07-03 09:30,3,15.49,15.5,15.46,15.5,0
20090501|2008-07-03 10:00,3,15.5,15.5,15.45,15.46,1
20090501|2008-07-03 10:30,3,15.5,15.5,15.46,15.46,0
20090501|2008-07-03 11:00,3,15.5,15.53,15.47,15.47,0
20090501|2008-07-03 11:30,3,15.52,15.52,15.52,15.52,0
20090501|2008-07-03 12:00,3,15.51,15.52,15.49,15.49,0
20090501|2008-07-03 12:30,3,15.5,15.5,15.47,15.5,0
20090501|2008-07-03 13:00,3,15.49,15.5,15.49,15.5,0
20090501|2008-07-03 13:30,3,15.49,15.49,15.49,15.49,0
20090501|2008-07-03 14:00,3,15.48,15.48,15.48,15.48,0
20090501|2008-07-03 15:00,3,15.51,15.51,15.51,15.51,0
20090501|2008-07-07 01:30,7,15.43,15.43,15.39,15.41,0
20090501|2008-07-07 02:30,7,15.45,15.45,15.4,15.45,0
20090501|2008-07-07 03:00,7,15.44,15.44,15.44,15.44,0
20090501|2008-07-07 03:30,7,15.45,15.45,15.45,15.45,0
20090501|2008-07-07 04:00,7,15.42,15.44,15.42,15.44,0
20090501|2008-07-07 04:30,7,15.42,15.46,15.42,15.46,0
20090501|2008-07-07 06:00,7,15.42,15.44,15.38,15.4,0
20090501|2008-07-07 06:30,7,15.38,15.38,15.38,15.38,0
20090501|2008-07-07 07:00,7,15.39,15.42,15.35,15.35,0
20090501|2008-07-07 07:30,7,15.35,15.36,15.31,15.34,0
20090501|2008-07-07 08:00,7,15.33,15.33,15.2,15.2,0
20090501|2008-07-07 08:30,7,15.19,15.2,15.14,15.2,0
20090501|2008-07-07 09:00,7,15.15,15.25,15.15,15.23,0
20090501|2008-07-07 09:30,7,15.25,15.25,15.21,15.21,0
20090501|2008-07-07 10:00,7,15.2,15.2,15.2,15.2,0
20090501|2008-07-07 10:30,7,15.2,15.2,14.97,15.02,1
20090501|2008-07-07 11:00,7,15.03,15.12,15.01,15.08,0
20090501|2008-07-07 11:30,7,15.09,15.09,15.03,15.06,0
20090501|2008-07-07 12:00,7,15.11,15.11,15.06,15.08,0
20090501|2008-07-07 12:30,7,15.11,15.13,15.11,15.13,0
20090501|2008-07-07 13:00,7,15.17,15.17,15.15,15.15,0
20090501|2008-07-07 14:00,7,15.12,15.12,15.12,15.12,0
20090501|2008-07-07 16:00,7,15.08,15.08,15.08,15.08,0
20090501|2008-07-08 02:30,8,15.1,15.1,15.08,15.08,0
20090501|2008-07-08 03:00,8,15.16,15.16,15.16,15.16,0
20090501|2008-07-08 04:00,8,15.19,15.19,15.19,15.19,0
20090501|2008-07-08 04:30,8,15.22,15.24,15.22,15.24,0
20090501|2008-07-08 05:00,8,15.18,15.19,15.15,15.15,0
20090501|2008-07-08 05:30,8,15.11,15.11,15.08,15.08,0
20090501|2008-07-08 06:00,8,15.03,15.03,15.03,15.03,0
20090501|2008-07-08 06:30,8,15.08,15.08,15.03,15.05,0
20090501|2008-07-08 07:00,8,15.05,15.06,14.87,14.89,2
20090501|2008-07-08 07:30,8,14.89,14.98,14.86,14.98,0
20090501|2008-07-08 08:00,8,15,15.08,14.92,14.96,1
20090501|2008-07-08 08:30,8,14.95,14.96,14.92,14.96,0
20090501|2008-07-08 09:00,8,14.98,15.11,14.97,15.05,0
20090501|2008-07-08 09:30,8,15.04,15.04,14.97,14.97,0
20090501|2008-07-08 10:00,8,14.98,14.98,14.92,14.98,0
20090501|2008-07-08 10:30,8,14.97,14.99,14.94,14.98,0
20090501|2008-07-08 11:00,8,15,15.06,15,15.06,0
20090501|2008-07-08 11:30,8,15.1,15.25,15.1,15.25,0
20090501|2008-07-08 12:00,8,15.29,15.41,15.29,15.36,0
20090501|2008-07-08 12:30,8,15.37,15.44,15.37,15.4,0
20090501|2008-07-08 13:00,8,15.4,15.4,15.4,15.4,0
20090501|2008-07-08 13:30,8,15.4,15.4,15.39,15.39,0
20090501|2008-07-08 14:00,8,15.41,15.41,15.39,15.41,0
20090501|2008-07-08 16:00,8,15.36,15.36,15.36,15.36,0
20090501|2008-07-09 01:30,9,15.43,15.45,15.43,15.45,0
20090501|2008-07-09 02:30,9,15.5,15.51,15.5,15.51,0
20090501|2008-07-09 03:00,9,15.52,15.53,15.52,15.53,0
20090501|2008-07-09 03:30,9,15.57,15.58,15.5,15.51,0
20090501|2008-07-09 04:00,9,15.52,15.52,15.52,15.52,0
20090501|2008-07-09 05:00,9,15.47,15.51,15.46,15.51,0
20090501|2008-07-09 06:30,9,15.52,15.52,15.46,15.46,0
20090501|2008-07-09 07:00,9,15.46,15.46,15.41,15.45,0
20090501|2008-07-09 07:30,9,15.45,15.63,15.45,15.6,0
20090501|2008-07-09 08:00,9,15.61,15.66,15.59,15.61,0
20090501|2008-07-09 08:30,9,15.56,15.6,15.55,15.6,0
20090501|2008-07-09 09:00,9,15.6,15.6,15.55,15.55,0
20090501|2008-07-09 09:30,9,15.53,15.53,15.49,15.53,0
20090501|2008-07-09 10:00,9,15.53,15.55,15.45,15.45,0
20090501|2008-07-09 10:30,9,15.45,15.46,15.44,15.45,0
20090501|2008-07-09 11:00,9,15.44,15.5,15.44,15.45,0
20090501|2008-07-09 11:30,9,15.5,15.52,15.5,15.51,0
20090501|2008-07-09 12:00,9,15.53,15.54,15.48,15.49,0
20090501|2008-07-09 12:30,9,15.5,15.52,15.43,15.43,0
20090501|2008-07-09 13:00,9,15.33,15.35,15.28,15.31,0
20090501|2008-07-09 13:30,9,15.37,15.37,15.37,15.37,0
20090501|2008-07-09 14:00,9,15.39,15.39,15.39,15.39,0
20090501|2008-07-09 16:00,9,15.49,15.49,15.49,15.49,0
20090501|2008-07-10 01:30,10,15.35,15.35,15.35,15.35,0
20090501|2008-07-10 02:00,10,15.4,15.4,15.4,15.4,0
20090501|2008-07-10 02:30,10,15.41,15.41,15.33,15.33,0
20090501|2008-07-10 05:30,10,15.35,15.38,15.35,15.38,0
20090501|2008-07-10 07:00,10,15.3,15.37,15.29,15.37,0
20090501|2008-07-10 07:30,10,15.37,15.43,15.37,15.42,0
20090501|2008-07-10 08:00,10,15.39,15.61,15.39,15.61,0
20090501|2008-07-10 08:30,10,15.52,15.52,15.48,15.5,0
20090501|2008-07-10 09:00,10,15.53,15.54,15.49,15.54,0
20090501|2008-07-10 09:30,10,15.54,15.56,15.53,15.54,0
20090501|2008-07-10 10:00,10,15.45,15.45,15.31,15.31,3
20090501|2008-07-10 10:30,10,15.31,15.42,15.31,15.36,4
20090501|2008-07-10 11:00,10,15.35,15.35,15.31,15.31,1
20090501|2008-07-10 11:30,10,15.3,15.3,15.27,15.27,0
20090501|2008-07-10 12:00,10,15.27,15.34,15.17,15.34,0
20090501|2008-07-10 12:30,10,15.34,15.35,15.3,15.34,0
20090501|2008-07-10 13:00,10,15.32,15.36,15.32,15.36,0
20090501|2008-07-10 13:30,10,15.45,15.45,15.45,15.45,0
20090501|2008-07-10 14:00,10,15.46,15.46,15.42,15.42,0
20090501|2008-07-10 16:00,10,15.3,15.3,15.3,15.3,0
20090501|2008-07-11 01:30,11,15.2,15.5,15.2,15.5,0
20090501|2008-07-11 02:00,11,15.5,15.51,15.5,15.51,0
20090501|2008-07-11 03:00,11,15.51,15.51,15.51,15.51,0
20090501|2008-07-11 03:30,11,15.52,15.52,15.47,15.47,0
20090501|2008-07-11 04:30,11,15.48,15.48,15.48,15.48,0
20090501|2008-07-11 05:00,11,15.49,15.5,15.49,15.5,0
20090501|2008-07-11 05:30,11,15.47,15.53,15.47,15.53,0
20090501|2008-07-11 06:30,11,15.53,15.54,15.53,15.54,0
20090501|2008-07-11 07:00,11,15.52,15.52,15.5,15.5,0
20090501|2008-07-11 07:30,11,15.53,15.54,15.5,15.53,0
20090501|2008-07-11 08:00,11,15.58,15.69,15.58,15.68,0
20090501|2008-07-11 08:30,11,15.68,15.78,15.68,15.73,1
20090501|2008-07-11 09:00,11,15.69,15.71,15.59,15.62,3
20090501|2008-07-11 09:30,11,15.62,15.62,15.54,15.54,0
20090501|2008-07-11 10:00,11,15.54,15.54,15.54,15.54,0
20090501|2008-07-11 10:30,11,15.59,15.59,15.48,15.57,1
20090501|2008-07-11 11:00,11,15.58,15.58,15.55,15.55,0
20090501|2008-07-11 11:30,11,15.62,15.63,15.61,15.63,0
20090501|2008-07-11 12:00,11,15.65,15.73,15.65,15.73,0
20090501|2008-07-11 12:30,11,15.71,15.71,15.68,15.68,0
20090501|2008-07-11 13:30,11,15.72,15.72,15.72,15.72,0
20090501|2008-07-11 16:00,11,15.71,15.71,15.71,15.71,0
20090501|2008-07-14 01:30,14,15.68,15.68,15.68,15.68,0
20090501|2008-07-14 02:30,14,15.72,15.72,15.72,15.72,0
20090501|2008-07-14 03:00,14,15.59,15.59,15.48,15.5,0
20090501|2008-07-14 03:30,14,15.52,15.52,15.45,15.47,0
20090501|2008-07-14 04:00,14,15.47,15.47,15.44,15.44,0
20090501|2008-07-14 04:30,14,15.53,15.55,15.53,15.53,0
20090501|2008-07-14 05:00,14,15.52,15.52,15.51,15.51,0
20090501|2008-07-14 05:30,14,15.48,15.49,15.48,15.48,0
20090501|2008-07-14 06:00,14,15.48,15.52,15.48,15.52,0
20090501|2008-07-14 06:30,14,15.56,15.67,15.56,15.64,0
20090501|2008-07-14 07:00,14,15.61,15.61,15.6,15.6,0
20090501|2008-07-14 07:30,14,15.65,15.72,15.65,15.72,0
20090501|2008-07-14 08:00,14,15.73,15.76,15.69,15.72,0
20090501|2008-07-14 08:30,14,15.72,15.72,15.72,15.72,0
20090501|2008-07-14 09:00,14,15.65,15.66,15.64,15.66,0
20090501|2008-07-14 09:30,14,15.59,15.59,15.51,15.51,0
20090501|2008-07-14 10:00,14,15.48,15.52,15.2,15.26,1
20090501|2008-07-14 10:30,14,15.25,15.32,15.24,15.29,3
20090501|2008-07-14 11:30,14,15.35,15.35,15.34,15.34,0
20090501|2008-07-14 12:00,14,15.37,15.4,15.31,15.38,0
20090501|2008-07-14 12:30,14,15.37,15.43,15.33,15.43,0
20090501|2008-07-14 13:00,14,15.43,15.43,15.35,15.35,0
20090501|2008-07-14 13:30,14,15.35,15.35,15.35,15.35,0
20090501|2008-07-14 16:00,14,15.38,15.38,15.38,15.38,0
20090501|2008-07-15 01:30,15,15.32,15.35,15.32,15.35,0
20090501|2008-07-15 02:00,15,15.39,15.39,15.39,15.39,0
20090501|2008-07-15 02:30,15,15.4,15.46,15.4,15.46,0
20090501|2008-07-15 03:00,15,15.41,15.41,15.41,15.41,0
20090501|2008-07-15 03:30,15,15.5,15.5,15.48,15.48,0
20090501|2008-07-15 04:00,15,15.48,15.55,15.48,15.55,0
20090501|2008-07-15 04:30,15,15.55,15.58,15.55,15.56,0
20090501|2008-07-15 05:00,15,15.56,15.58,15.56,15.58,0
20090501|2008-07-15 05:30,15,15.57,15.58,15.57,15.58,0
20090501|2008-07-15 06:30,15,15.63,15.64,15.63,15.63,0
20090501|2008-07-15 07:00,15,15.66,15.68,15.6,15.6,0
20090501|2008-07-15 07:30,15,15.64,15.65,15.64,15.65,0
20090501|2008-07-15 08:00,15,15.61,15.61,15.61,15.61,0
20090501|2008-07-15 08:30,15,15.61,15.61,15.61,15.61,0
20090501|2008-07-15 09:00,15,15.67,15.67,15.5,15.56,0
20090501|2008-07-15 09:30,15,15.57,15.57,15.42,15.44,0
20090501|2008-07-15 10:00,15,15.33,15.34,15.16,15.27,0
20090501|2008-07-15 10:30,15,15.36,15.47,15.36,15.43,0
20090501|2008-07-15 11:00,15,15.44,15.5,15.44,15.5,0
20090501|2008-07-15 11:30,15,15.47,15.55,15.46,15.48,0
20090501|2008-07-15 12:00,15,15.53,15.76,15.53,15.72,3
20090501|2008-07-15 12:30,15,15.71,15.72,15.56,15.56,0
20090501|2008-07-15 13:00,15,15.54,15.62,15.43,15.43,0
20090501|2008-07-15 13:30,15,15.48,15.48,15.48,15.48,0
20090501|2008-07-15 14:00,15,15.57,15.57,15.57,15.57,0
20090501|2008-07-15 16:00,15,15.7,15.7,15.7,15.7,0
20090501|2008-07-16 02:30,16,15.56,15.56,15.56,15.56,0
20090501|2008-07-16 03:00,16,15.48,15.49,15.48,15.49,0
20090501|2008-07-16 04:30,16,15.48,15.48,15.48,15.48,0
20090501|2008-07-16 05:00,16,15.47,15.51,15.47,15.49,0
20090501|2008-07-16 05:30,16,15.46,15.46,15.46,15.46,0
20090501|2008-07-16 06:00,16,15.45,15.45,15.4,15.4,0
20090501|2008-07-16 06:30,16,15.4,15.4,15.39,15.4,0
20090501|2008-07-16 07:00,16,15.4,15.4,15.33,15.37,0
20090501|2008-07-16 07:30,16,15.32,15.34,15.32,15.33,0
20090501|2008-07-16 08:00,16,15.32,15.36,15.3,15.32,0
20090501|2008-07-16 08:30,16,15.32,15.35,15.32,15.35,0
20090501|2008-07-16 09:00,16,15.35,15.37,15.35,15.36,0
20090501|2008-07-16 09:30,16,15.36,15.36,15.2,15.26,0
20090501|2008-07-16 10:00,16,15.27,15.28,15.2,15.22,0
20090501|2008-07-16 10:30,16,15.21,15.27,15.2,15.26,0
20090501|2008-07-16 11:00,16,15.26,15.39,15.26,15.34,0
20090501|2008-07-16 11:30,16,15.33,15.39,15.31,15.39,0
20090501|2008-07-16 12:00,16,15.38,15.48,15.38,15.43,0
20090501|2008-07-16 12:30,16,15.42,15.43,15.37,15.37,0
20090501|2008-07-16 13:00,16,15.44,15.44,15.44,15.44,0
20090501|2008-07-16 16:00,16,15.43,15.43,15.43,15.43,0
20090501|2008-07-17 03:30,17,15.04,15.05,14.91,14.91,0
20090501|2008-07-17 04:00,17,14.84,14.86,14.84,14.86,0
20090501|2008-07-17 04:30,17,14.86,14.87,14.85,14.87,0
20090501|2008-07-17 05:30,17,14.92,14.92,14.89,14.89,0
20090501|2008-07-17 06:30,17,14.92,15.04,14.92,15.04,0
20090501|2008-07-17 07:00,17,15,15.02,14.87,14.91,0
20090501|2008-07-17 07:30,17,14.96,15,14.91,15,0
20090501|2008-07-17 08:00,17,15,15,14.91,14.96,0
20090501|2008-07-17 08:30,17,15,15.05,15,15.03,0
20090501|2008-07-17 09:00,17,15.06,15.06,15.04,15.04,0
20090501|2008-07-17 09:30,17,15.04,15.06,15,15,0
20090501|2008-07-17 10:00,17,15,15.01,14.74,14.74,2
20090501|2008-07-17 10:30,17,14.7,14.7,14.46,14.46,2
20090501|2008-07-17 11:00,17,14.49,14.65,14.49,14.65,0
20090501|2008-07-17 11:30,17,14.67,14.68,14.48,14.48,0
20090501|2008-07-17 12:00,17,14.53,14.58,14.46,14.51,0
20090501|2008-07-17 12:30,17,14.51,14.53,14.46,14.51,0
20090501|2008-07-17 13:00,17,14.52,14.52,14.44,14.48,0
20090501|2008-07-17 13:30,17,14.45,14.47,14.44,14.44,0
20090501|2008-07-17 14:00,17,14.44,14.46,14.43,14.43,0
20090501|2008-07-17 16:00,17,14.47,14.47,14.47,14.47,0
20090501|2008-07-18 01:30,18,14.54,14.54,14.51,14.51,0
20090501|2008-07-18 02:30,18,14.5,14.5,14.5,14.5,0
20090501|2008-07-18 03:00,18,14.5,14.5,14.47,14.47,0
20090501|2008-07-18 03:30,18,14.38,14.38,14.36,14.36,0
20090501|2008-07-18 04:00,18,14.36,14.36,14.34,14.34,0
20090501|2008-07-18 04:30,18,14.33,14.33,14.29,14.29,0
20090501|2008-07-18 05:00,18,14.3,14.36,14.25,14.3,1
20090501|2008-07-18 05:30,18,14.36,14.37,14.36,14.37,0
20090501|2008-07-18 06:00,18,14.36,14.36,14.35,14.35,0
20090501|2008-07-18 06:30,18,14.32,14.44,14.32,14.43,0
20090501|2008-07-18 07:00,18,14.46,14.49,14.23,14.3,1
20090501|2008-07-18 07:30,18,14.3,14.44,14.3,14.41,0
20090501|2008-07-18 08:00,18,14.4,14.4,14.29,14.29,0
20090501|2008-07-18 08:30,18,14.4,14.4,14.34,14.37,0
20090501|2008-07-18 09:00,18,14.42,14.42,14.37,14.37,0
20090501|2008-07-18 09:30,18,14.37,14.37,14.34,14.34,0
20090501|2008-07-18 10:00,18,14.34,14.36,14.31,14.32,2
20090501|2008-07-18 10:30,18,14.38,14.43,14.38,14.39,0
20090501|2008-07-18 11:00,18,14.32,14.35,14.3,14.35,0
20090501|2008-07-18 11:30,18,14.32,14.33,14.3,14.33,0
20090501|2008-07-18 12:00,18,14.3,14.31,14.27,14.27,0
20090501|2008-07-18 12:30,18,14.27,14.27,14.22,14.22,0
20090501|2008-07-18 13:00,18,14.22,14.22,14.22,14.22,0
20090501|2008-07-18 13:30,18,14.25,14.25,14.25,14.25,0
20090501|2008-07-18 14:00,18,14.23,14.23,14.23,14.23,0
20090501|2008-07-18 15:30,18,14.28,14.28,14.28,14.28,0
20090501|2008-07-21 02:00,21,14.08,14.08,14.08,14.08,0
20090501|2008-07-21 02:30,21,14.16,14.16,14.12,14.12,0
20090501|2008-07-21 03:30,21,14.16,14.19,14.16,14.19,0
20090501|2008-07-21 04:30,21,14.16,14.16,14.16,14.16,0
20090501|2008-07-21 05:30,21,14.19,14.22,14.19,14.22,0
20090501|2008-07-21 06:00,21,14.17,14.17,14.17,14.17,0
20090501|2008-07-21 06:30,21,14.17,14.2,14.17,14.2,0
20090501|2008-07-21 07:00,21,14.2,14.24,14.15,14.21,0
20090501|2008-07-21 07:30,21,14.2,14.23,14.17,14.18,0
20090501|2008-07-21 08:00,21,14.17,14.17,14.05,14.05,0
20090501|2008-07-21 08:30,21,14.08,14.12,14.07,14.07,0
20090501|2008-07-21 09:00,21,14.09,14.13,14.09,14.1,0
20090501|2008-07-21 09:30,21,14.07,14.19,14.04,14.1,0
20090501|2008-07-21 10:00,21,14.09,14.11,14.05,14.06,0
20090501|2008-07-21 10:30,21,14.07,14.15,14.07,14.15,0
20090501|2008-07-21 11:00,21,14.22,14.3,14.22,14.3,0
20090501|2008-07-21 11:30,21,14.28,14.31,14.28,14.3,0
20090501|2008-07-21 12:00,21,14.38,14.4,14.23,14.23,1
20090501|2008-07-21 12:30,21,14.23,14.23,14.2,14.2,0
20090501|2008-07-21 13:30,21,14.2,14.2,14.2,14.2,0
20090501|2008-07-21 16:30,21,14.22,14.22,14.22,14.22,0
20090501|2008-07-22 01:30,22,14.22,14.22,14.22,14.22,0
20090501|2008-07-22 02:00,22,14.22,14.22,14.22,14.22,0
20090501|2008-07-22 03:30,22,14.16,14.16,14.16,14.16,0
20090501|2008-07-22 04:00,22,14.17,14.17,14.16,14.16,0
20090501|2008-07-22 04:30,22,14.17,14.17,14.16,14.16,0
20090501|2008-07-22 06:00,22,14.15,14.15,14.14,14.14,0
20090501|2008-07-22 07:00,22,14.16,14.17,14.06,14.1,0
20090501|2008-07-22 07:30,22,14.08,14.1,14.05,14.05,0
20090501|2008-07-22 08:00,22,14.07,14.07,14.05,14.05,0
20090501|2008-07-22 08:30,22,14.04,14.08,14.03,14.03,0
20090501|2008-07-22 09:00,22,14.03,14.03,13.92,13.95,1
20090501|2008-07-22 09:30,22,13.95,13.95,13.84,13.92,0
20090501|2008-07-22 10:00,22,13.84,13.84,13.84,13.84,0
20090501|2008-07-22 10:30,22,13.78,13.78,13.78,13.78,0
20090501|2008-07-22 11:00,22,13.85,13.9,13.84,13.86,0
20090501|2008-07-22 11:30,22,13.86,13.86,13.82,13.82,0
20090501|2008-07-22 12:00,22,13.82,13.85,13.75,13.78,0
20090501|2008-07-22 12:30,22,13.77,13.77,13.72,13.75,0
20090501|2008-07-22 16:00,22,13.76,13.76,13.76,13.76,0
20090501|2008-07-23 03:30,23,13.67,13.69,13.67,13.67,0
20090501|2008-07-23 04:00,23,13.68,13.68,13.68,13.68,0
20090501|2008-07-23 04:30,23,13.67,13.68,13.67,13.68,0
20090501|2008-07-23 05:00,23,13.68,13.72,13.68,13.69,0
20090501|2008-07-23 05:30,23,13.73,13.73,13.73,13.73,0
20090501|2008-07-23 06:00,23,13.7,13.7,13.67,13.67,0
20090501|2008-07-23 06:30,23,13.66,13.68,13.6,13.63,0
20090501|2008-07-23 07:00,23,13.62,13.62,13.5,13.51,1
20090501|2008-07-23 07:30,23,13.52,13.58,13.51,13.58,0
20090501|2008-07-23 08:00,23,13.57,13.61,13.56,13.61,0
20090501|2008-07-23 08:30,23,13.58,13.61,13.58,13.6,1
20090501|2008-07-23 09:00,23,13.6,13.61,13.55,13.55,0
20090501|2008-07-23 09:30,23,13.55,13.61,13.51,13.59,0
20090501|2008-07-23 10:00,23,13.63,13.74,13.63,13.7,0
20090501|2008-07-23 10:30,23,13.71,13.73,13.67,13.73,0
20090501|2008-07-23 11:00,23,13.72,13.9,13.72,13.87,0
20090501|2008-07-23 11:30,23,13.85,13.86,13.85,13.86,0
20090501|2008-07-23 12:00,23,13.84,13.87,13.73,13.73,1
20090501|2008-07-23 12:30,23,13.74,13.74,13.7,13.7,0
20090501|2008-07-23 13:00,23,13.67,13.67,13.59,13.6,0
20090501|2008-07-23 13:30,23,13.6,13.63,13.6,13.63,0
20090501|2008-07-23 14:00,23,13.67,13.69,13.67,13.69,0
20090501|2008-07-23 16:30,23,13.76,13.76,13.76,13.76,0
20090501|2008-07-24 01:30,24,13.7,13.72,13.7,13.72,0
20090501|2008-07-24 03:00,24,13.8,13.8,13.79,13.79,0
20090501|2008-07-24 03:30,24,13.79,13.79,13.79,13.79,0
20090501|2008-07-24 04:00,24,13.79,13.79,13.79,13.79,0
20090501|2008-07-24 04:30,24,13.8,13.8,13.8,13.8,0
20090501|2008-07-24 05:30,24,13.83,13.83,13.83,13.83,0
20090501|2008-07-24 06:00,24,13.84,13.84,13.81,13.84,0
20090501|2008-07-24 06:30,24,13.82,13.82,13.7,13.7,0
20090501|2008-07-24 07:00,24,13.72,13.75,13.63,13.63,0
20090501|2008-07-24 07:30,24,13.64,13.65,13.59,13.59,1
20090501|2008-07-24 08:00,24,13.59,13.82,13.58,13.81,0
20090501|2008-07-24 08:30,24,13.75,13.76,13.69,13.7,0
20090501|2008-07-24 09:00,24,13.73,13.78,13.7,13.72,0
20090501|2008-07-24 09:30,24,13.7,13.74,13.64,13.64,0
20090501|2008-07-24 10:00,24,13.75,13.82,13.74,13.82,0
20090501|2008-07-24 10:30,24,13.78,13.78,13.72,13.72,0
20090501|2008-07-24 11:00,24,13.73,13.76,13.71,13.72,0
20090501|2008-07-24 11:30,24,13.71,13.71,13.7,13.7,0
20090501|2008-07-24 12:00,24,13.75,13.88,13.75,13.88,4
20090501|2008-07-24 12:30,24,13.86,13.95,13.86,13.95,1
20090501|2008-07-24 13:00,24,13.95,13.95,13.9,13.91,0
20090501|2008-07-24 13:30,24,13.9,13.9,13.9,13.9,0
20090501|2008-07-24 14:00,24,13.91,13.91,13.91,13.91,0
20090501|2008-07-24 16:00,24,13.87,13.87,13.87,13.87,0
20090501|2008-07-25 06:00,25,13.93,13.93,13.93,13.93,0
20090501|2008-07-25 06:30,25,13.96,13.96,13.9,13.9,0
20090501|2008-07-25 07:00,25,13.9,13.92,13.82,13.83,0
20090501|2008-07-25 07:30,25,13.83,13.95,13.83,13.95,0
20090501|2008-07-25 08:00,25,13.94,14.04,13.9,14.04,0
20090501|2008-07-25 08:30,25,13.98,13.98,13.93,13.95,0
20090501|2008-07-25 09:00,25,13.9,13.9,13.9,13.9,0
20090501|2008-07-25 09:30,25,13.88,13.92,13.87,13.9,0
20090501|2008-07-25 10:00,25,13.95,13.98,13.92,13.98,0
20090501|2008-07-25 10:30,25,13.97,13.97,13.9,13.94,0
20090501|2008-07-25 11:30,25,13.99,14.05,13.99,14.05,0
20090501|2008-07-25 12:00,25,14.04,14.05,14.01,14.02,0
20090501|2008-07-25 12:30,25,13.97,13.97,13.91,13.92,0
20090501|2008-07-25 13:30,25,13.94,13.94,13.94,13.94,0
20090501|2008-07-25 14:00,25,13.94,13.96,13.94,13.95,0
20090501|2008-07-25 16:00,25,14.01,14.01,14.01,14.01,0
20090501|2008-07-28 01:30,28,14.01,14.01,13.93,13.93,0
20090501|2008-07-28 03:30,28,13.92,13.92,13.92,13.92,0
20090501|2008-07-28 05:00,28,13.9,13.9,13.9,13.9,0
20090501|2008-07-28 05:30,28,13.92,13.92,13.92,13.92,0
20090501|2008-07-28 06:00,28,13.85,13.85,13.85,13.85,0
20090501|2008-07-28 06:30,28,13.82,13.84,13.8,13.84,0
20090501|2008-07-28 07:00,28,13.84,13.86,13.84,13.85,0
20090501|2008-07-28 07:30,28,13.85,13.85,13.75,13.75,3
20090501|2008-07-28 08:00,28,13.75,13.75,13.71,13.73,0
20090501|2008-07-28 08:30,28,13.72,13.78,13.72,13.74,0
20090501|2008-07-28 09:00,28,13.71,13.77,13.71,13.77,0
20090501|2008-07-28 09:30,28,13.78,13.82,13.77,13.82,1
20090501|2008-07-28 10:00,28,13.81,13.84,13.81,13.83,0
20090501|2008-07-28 10:30,28,13.85,13.85,13.85,13.85,0
20090501|2008-07-28 11:00,28,13.83,13.83,13.83,13.83,0
20090501|2008-07-28 11:30,28,13.83,13.87,13.83,13.87,0
20090501|2008-07-28 12:00,28,13.86,13.89,13.85,13.87,0
20090501|2008-07-28 12:30,28,13.85,13.85,13.85,13.85,0
20090501|2008-07-28 13:00,28,13.87,13.87,13.86,13.86,0
20090501|2008-07-28 16:00,28,13.85,13.85,13.85,13.85,0
20090501|2008-07-29 01:30,29,13.92,13.92,13.8,13.8,0
20090501|2008-07-29 02:30,29,13.78,13.78,13.78,13.78,0
20090501|2008-07-29 06:00,29,13.75,13.75,13.71,13.71,0
20090501|2008-07-29 06:30,29,13.73,13.76,13.71,13.76,0
20090501|2008-07-29 07:00,29,13.74,13.78,13.74,13.78,0
20090501|2008-07-29 07:30,29,13.79,13.82,13.75,13.75,0
20090501|2008-07-29 08:00,29,13.79,14.01,13.79,13.97,0
20090501|2008-07-29 08:30,29,13.95,13.97,13.95,13.95,0
20090501|2008-07-29 09:00,29,13.93,13.93,13.91,13.91,0
20090501|2008-07-29 09:30,29,13.84,13.84,13.78,13.81,0
20090501|2008-07-29 10:00,29,13.93,13.96,13.93,13.96,0
20090501|2008-07-29 10:30,29,13.99,14,13.97,14,0
20090501|2008-07-29 11:30,29,14.03,14.03,14.01,14.01,0
20090501|2008-07-29 12:00,29,14.04,14.27,14.04,14.27,0
20090501|2008-07-29 12:30,29,14.25,14.3,14.23,14.23,0
20090501|2008-07-29 13:00,29,14.22,14.22,14.22,14.22,0
20090501|2008-07-29 14:00,29,14.23,14.25,14.23,14.25,0
20090501|2008-07-29 16:30,29,14.25,14.25,14.25,14.25,0
20090501|2008-07-30 04:00,30,14.3,14.3,14.3,14.3,0
20090501|2008-07-30 04:30,30,14.3,14.3,14.3,14.3,0
20090501|2008-07-30 06:00,30,14.31,14.31,14.31,14.31,0
20090501|2008-07-30 06:30,30,14.28,14.33,14.28,14.33,0
20090501|2008-07-30 07:00,30,14.33,14.56,14.33,14.54,0
20090501|2008-07-30 07:30,30,14.48,14.49,14.43,14.43,0
20090501|2008-07-30 08:00,30,14.4,14.41,14.38,14.38,0
20090501|2008-07-30 08:30,30,14.38,14.39,14.37,14.37,0
20090501|2008-07-30 09:00,30,14.39,14.39,14.26,14.31,0
20090501|2008-07-30 09:30,30,14.4,14.45,14.36,14.45,0
20090501|2008-07-30 10:00,30,14.41,14.52,14.4,14.52,0
20090501|2008-07-30 10:30,30,14.49,14.52,14.49,14.52,0
20090501|2008-07-30 11:00,30,14.49,14.57,14.49,14.57,0
20090501|2008-07-30 11:30,30,14.57,14.62,14.54,14.61,0
20090501|2008-07-30 12:00,30,14.64,14.75,14.64,14.71,0
20090501|2008-07-30 12:30,30,14.69,14.69,14.63,14.66,1
20090501|2008-07-30 13:00,30,14.66,14.73,14.66,14.71,1
20090501|2008-07-30 13:30,30,14.71,14.72,14.7,14.72,0
20090501|2008-07-30 14:00,30,14.72,14.72,14.72,14.72,0
20090501|2008-07-30 16:00,30,14.71,14.71,14.71,14.71,0
20090501|2008-07-31 01:30,31,14.71,14.71,14.71,14.71,0
20090501|2008-07-31 02:30,31,14.71,14.71,14.71,14.71,0
20090501|2008-07-31 03:00,31,14.71,14.71,14.71,14.71,0
20090501|2008-07-31 03:30,31,14.71,14.71,14.71,14.71,0
20090501|2008-07-31 04:00,31,14.74,14.79,14.74,14.79,0
20090501|2008-07-31 04:30,31,14.79,14.79,14.77,14.77,0
20090501|2008-07-31 05:00,31,14.79,14.79,14.79,14.79,0
20090501|2008-07-31 05:30,31,14.79,14.82,14.79,14.82,0
20090501|2008-07-31 06:00,31,14.8,14.8,14.78,14.79,0
20090501|2008-07-31 06:30,31,14.79,14.85,14.79,14.85,0
20090501|2008-07-31 07:00,31,14.85,14.91,14.81,14.87,0
20090501|2008-07-31 07:30,31,14.85,14.93,14.85,14.87,0
20090501|2008-07-31 08:00,31,14.89,14.9,14.87,14.9,0
20090501|2008-07-31 08:30,31,14.91,14.91,14.81,14.81,0
20090501|2008-07-31 09:00,31,14.79,14.79,14.69,14.69,0
20090501|2008-07-31 09:30,31,14.72,14.74,14.7,14.74,0
20090501|2008-07-31 10:00,31,14.75,14.79,14.75,14.79,0
20090501|2008-07-31 10:30,31,14.76,14.8,14.76,14.8,0
20090501|2008-07-31 11:00,31,14.84,14.9,14.83,14.83,0
20090501|2008-07-31 11:30,31,14.9,15.08,14.9,15.08,0
20090501|2008-07-31 12:00,31,15.14,15.18,15.06,15.15,0
20090501|2008-07-31 12:30,31,15.09,15.1,15.09,15.1,0
20090501|2008-07-31 13:00,31,15.12,15.12,15.12,15.12,0
20090501|2008-07-31 13:30,31,15.1,15.13,15.1,15.12,0
20090501|2008-07-31 14:00,31,15.13,15.15,15.13,15.15,0
20090501|2008-07-31 16:00,31,15.18,15.18,15.18,15.18,0
20090501|2008-08-01 01:30,1,15.11,15.11,15.11,15.11,0
20090501|2008-08-01 05:00,1,14.9,14.9,14.9,14.9,0
20090501|2008-08-01 05:30,1,14.94,14.95,14.9,14.94,0
20090501|2008-08-01 06:00,1,15,15.04,15,15.03,0
20090501|2008-08-01 06:30,1,15.05,15.1,15.05,15.1,0
20090501|2008-08-01 07:00,1,15.1,15.17,15.06,15.17,0
20090501|2008-08-01 07:30,1,15.11,15.13,15.1,15.13,0
20090501|2008-08-01 08:00,1,15.14,15.14,15.09,15.09,0
20090501|2008-08-01 08:30,1,15.06,15.16,15.06,15.16,0
20090501|2008-08-01 09:00,1,15.17,15.47,15.16,15.45,0
20090501|2008-08-01 09:30,1,15.45,15.56,15.44,15.55,2
20090501|2008-08-01 10:00,1,15.56,15.8,15.54,15.69,11
20090501|2008-08-01 10:30,1,15.63,15.68,15.53,15.66,2
20090501|2008-08-01 11:00,1,15.68,15.69,15.61,15.61,0
20090501|2008-08-01 11:30,1,15.47,15.47,15.25,15.33,0
20090501|2008-08-01 12:00,1,15.34,15.35,15.22,15.25,0
20090501|2008-08-01 12:30,1,15.19,15.21,15.11,15.11,0
20090501|2008-08-01 13:00,1,15.16,15.19,15.16,15.17,0
20090501|2008-08-01 13:30,1,15.06,15.11,15.06,15.11,0
20090501|2008-08-01 15:30,1,15.27,15.27,15.27,15.27,0
20090501|2008-08-04 01:30,4,15.07,15.14,15.07,15.14,0
20090501|2008-08-04 02:00,4,15.2,15.2,15.2,15.2,0
20090501|2008-08-04 02:30,4,15.24,15.24,15.24,15.24,0
20090501|2008-08-04 03:30,4,15.19,15.19,15.19,15.19,0
20090501|2008-08-04 04:00,4,15.17,15.17,15.15,15.15,0
20090501|2008-08-04 04:30,4,15.13,15.13,15.13,15.13,0
20090501|2008-08-04 05:00,4,15.14,15.16,15.14,15.16,0
20090501|2008-08-04 05:30,4,15.12,15.13,15.11,15.12,0
20090501|2008-08-04 06:00,4,15.15,15.15,15.14,15.14,0
20090501|2008-08-04 06:30,4,15.16,15.19,15.14,15.19,0
20090501|2008-08-04 07:00,4,15.26,15.4,15.26,15.4,0
20090501|2008-08-04 07:30,4,15.41,15.47,15.41,15.45,0
20090501|2008-08-04 08:00,4,15.36,15.36,15.21,15.35,0
20090501|2008-08-04 08:30,4,15.29,15.33,15.29,15.31,0
20090501|2008-08-04 09:00,4,15.29,15.33,15.29,15.31,0
20090501|2008-08-04 09:30,4,15.3,15.3,14.89,14.93,0
20090501|2008-08-04 10:00,4,14.94,15.04,14.81,14.81,0
20090501|2008-08-04 10:30,4,14.8,14.8,14.51,14.6,1
20090501|2008-08-04 11:00,4,14.6,14.65,14.57,14.62,0
20090501|2008-08-04 11:30,4,14.58,14.64,14.55,14.64,0
20090501|2008-08-04 12:00,4,14.66,14.69,14.58,14.69,0
20090501|2008-08-04 12:30,4,14.68,14.68,14.53,14.53,0
20090501|2008-08-04 13:00,4,14.53,14.54,14.52,14.52,0
20090501|2008-08-04 13:30,4,14.52,14.54,14.5,14.54,0
20090501|2008-08-04 14:00,4,14.54,14.54,14.54,14.54,0
20090501|2008-08-05 01:30,5,14.47,14.47,14.46,14.46,1
20090501|2008-08-05 03:00,5,14.46,14.46,14.46,14.46,0
20090501|2008-08-05 03:30,5,14.46,14.48,14.46,14.46,0
20090501|2008-08-05 04:00,5,14.46,14.46,14.46,14.46,0
20090501|2008-08-05 04:30,5,14.38,14.38,14.35,14.35,0
20090501|2008-08-05 05:00,5,14.35,14.35,14.35,14.35,0
20090501|2008-08-05 05:30,5,14.32,14.4,14.31,14.38,0
20090501|2008-08-05 06:00,5,14.38,14.38,14.38,14.38,0
20090501|2008-08-05 06:30,5,14.44,14.55,14.43,14.55,0
20090501|2008-08-05 07:00,5,14.56,14.63,14.56,14.59,0
20090501|2008-08-05 07:30,5,14.59,14.84,14.59,14.81,0
20090501|2008-08-05 08:00,5,14.81,14.9,14.79,14.84,0
20090501|2008-08-05 08:30,5,14.85,15.02,14.85,14.95,0
20090501|2008-08-05 09:00,5,14.85,15,14.85,14.99,0
20090501|2008-08-05 09:30,5,14.99,15.02,14.95,14.98,0
20090501|2008-08-05 10:00,5,14.85,14.85,14.7,14.7,0
20090501|2008-08-05 10:30,5,14.82,14.82,14.82,14.82,0
20090501|2008-08-05 11:00,5,14.85,14.85,14.85,14.85,0
20090501|2008-08-05 11:30,5,15,15.17,15,15.17,0
20090501|2008-08-05 12:00,5,15.16,15.23,15.01,15.23,0
20090501|2008-08-05 12:30,5,15.24,15.26,15.22,15.26,0
20090501|2008-08-05 13:30,5,15.12,15.12,15.12,15.12,0
20090501|2008-08-05 14:00,5,15.12,15.12,15.12,15.12,0
20090501|2008-08-06 01:30,6,15.05,15.06,15.05,15.06,0
20090501|2008-08-06 03:00,6,15.15,15.15,15.15,15.15,0
20090501|2008-08-06 03:30,6,15.15,15.15,15.1,15.1,0
20090501|2008-08-06 04:00,6,15,15.1,15,15,0
20090501|2008-08-06 04:30,6,15.05,15.09,15.05,15.08,0
20090501|2008-08-06 05:00,6,15.06,15.13,15.06,15.13,0
20090501|2008-08-06 05:30,6,15.16,15.16,15.11,15.12,0
20090501|2008-08-06 06:00,6,15.13,15.19,15.13,15.19,0
20090501|2008-08-06 06:30,6,15.21,15.23,15.21,15.22,0
20090501|2008-08-06 07:00,6,15.29,15.34,15.28,15.29,0
20090501|2008-08-06 07:30,6,15.28,15.28,15.21,15.21,0
20090501|2008-08-06 08:00,6,15.22,15.39,15.16,15.39,0
20090501|2008-08-06 08:30,6,15.32,15.49,15.32,15.49,0
20090501|2008-08-06 09:00,6,15.46,15.51,15.46,15.51,1
20090501|2008-08-06 09:30,6,15.42,15.42,15.28,15.36,0
20090501|2008-08-06 10:00,6,15.38,15.38,15.17,15.17,0
20090501|2008-08-06 10:30,6,15.16,15.31,15.16,15.31,0
20090501|2008-08-06 11:00,6,15.31,15.33,15.3,15.33,0
20090501|2008-08-06 11:30,6,15.37,15.45,15.37,15.45,0
20090501|2008-08-06 12:00,6,15.44,15.48,15.37,15.37,0
20090501|2008-08-06 12:30,6,15.41,15.41,15.4,15.4,0
20090501|2008-08-06 13:30,6,15.33,15.33,15.28,15.31,0
20090501|2008-08-07 01:30,7,15.31,15.42,15.31,15.4,0
20090501|2008-08-07 02:00,7,15.43,15.43,15.43,15.43,0
20090501|2008-08-07 03:00,7,15.5,15.53,15.45,15.53,0
20090501|2008-08-07 03:30,7,15.48,15.55,15.48,15.55,1
20090501|2008-08-07 04:30,7,15.41,15.42,15.41,15.42,0
20090501|2008-08-07 05:00,7,15.42,15.44,15.41,15.41,0
20090501|2008-08-07 06:00,7,15.42,15.56,15.42,15.56,2
20090501|2008-08-07 06:30,7,15.56,15.57,15.45,15.5,0
20090501|2008-08-07 07:00,7,15.5,15.52,15.41,15.5,0
20090501|2008-08-07 07:30,7,15.52,15.52,15.45,15.46,0
20090501|2008-08-07 08:00,7,15.49,15.5,15.46,15.49,0
20090501|2008-08-07 08:30,7,15.51,15.55,15.5,15.51,0
20090501|2008-08-07 09:00,7,15.52,15.57,15.5,15.55,2
20090501|2008-08-07 09:30,7,15.56,15.62,15.48,15.53,7
20090501|2008-08-07 10:00,7,15.5,15.53,15.39,15.47,4
20090501|2008-08-07 10:30,7,15.47,15.48,15.42,15.42,1
20090501|2008-08-07 11:00,7,15.38,15.45,15.37,15.41,0
20090501|2008-08-07 11:30,7,15.31,15.31,15.1,15.1,0
20090501|2008-08-07 12:00,7,15.19,15.19,14.86,14.94,1
20090501|2008-08-07 12:30,7,14.93,14.98,14.92,14.93,0
20090501|2008-08-07 13:00,7,14.93,14.97,14.93,14.97,0
20090501|2008-08-07 13:30,7,15,15,15,15,0
20090501|2008-08-07 14:00,7,14.99,14.99,14.99,14.99,0
20090501|2008-08-08 01:30,8,14.94,14.96,14.92,14.96,0
20090501|2008-08-08 03:00,8,14.98,14.98,14.97,14.97,0
20090501|2008-08-08 03:30,8,14.98,15,14.98,15,0
20090501|2008-08-08 04:30,8,14.93,14.93,14.92,14.92,0
20090501|2008-08-08 05:00,8,14.82,14.82,14.76,14.76,0
20090501|2008-08-08 05:30,8,14.76,14.77,14.76,14.77,0
20090501|2008-08-08 06:00,8,14.77,14.77,14.75,14.77,0
20090501|2008-08-08 06:30,8,14.86,14.92,14.86,14.92,0
20090501|2008-08-08 07:00,8,14.92,15.04,14.81,15.04,2
20090501|2008-08-08 07:30,8,15.04,15.08,15.03,15.03,1
20090501|2008-08-08 08:00,8,15.03,15.16,15.03,15.16,0
20090501|2008-08-08 08:30,8,15.17,15.17,14.94,14.94,0
20090501|2008-08-08 09:00,8,14.89,15.03,14.89,14.94,0
20090501|2008-08-08 09:30,8,14.94,15.1,14.94,15.1,0
20090501|2008-08-08 10:00,8,15.05,15.05,14.85,14.85,0
20090501|2008-08-08 10:30,8,14.91,14.91,14.9,14.9,0
20090501|2008-08-08 11:00,8,14.9,14.9,14.82,14.82,0
20090501|2008-08-08 11:30,8,14.85,14.9,14.85,14.9,0
20090501|2008-08-08 12:00,8,14.84,14.89,14.77,14.81,0
20090501|2008-08-08 12:30,8,14.82,14.85,14.76,14.79,0
20090501|2008-08-08 13:00,8,14.78,14.78,14.78,14.78,0
20090501|2008-08-08 13:30,8,14.73,14.75,14.73,14.75,0
20090501|2008-08-08 14:00,8,14.7,14.72,14.7,14.72,0
20090501|2008-08-11 01:30,11,14.66,14.68,14.66,14.68,0
20090501|2008-08-11 02:00,11,14.68,14.68,14.68,14.68,0
20090501|2008-08-11 02:30,11,14.67,14.67,14.67,14.67,0
20090501|2008-08-11 03:30,11,14.69,14.69,14.69,14.69,0
20090501|2008-08-11 04:00,11,14.71,14.71,14.71,14.71,0
20090501|2008-08-11 04:30,11,14.75,14.75,14.75,14.75,0
20090501|2008-08-11 05:00,11,14.75,14.76,14.75,14.76,0
20090501|2008-08-11 06:00,11,14.76,14.8,14.75,14.8,0
20090501|2008-08-11 06:30,11,14.8,14.83,14.8,14.83,0
20090501|2008-08-11 07:00,11,14.85,14.97,14.85,14.93,0
20090501|2008-08-11 07:30,11,14.95,14.97,14.86,14.86,0
20090501|2008-08-11 08:00,11,14.82,14.84,14.82,14.84,0
20090501|2008-08-11 08:30,11,14.84,14.84,14.72,14.72,0
20090501|2008-08-11 09:00,11,14.72,14.74,14.7,14.7,0
20090501|2008-08-11 09:30,11,14.71,14.71,14.54,14.62,0
20090501|2008-08-11 10:00,11,14.53,14.69,14.53,14.64,0
20090501|2008-08-11 10:30,11,14.65,14.65,14.59,14.64,0
20090501|2008-08-11 11:00,11,14.66,14.68,14.66,14.68,0
20090501|2008-08-11 11:30,11,14.66,14.67,14.63,14.67,0
20090501|2008-08-11 12:00,11,14.7,14.7,14.63,14.67,0
20090501|2008-08-11 12:30,11,14.64,14.71,14.64,14.71,0
20090501|2008-08-11 13:00,11,14.71,14.72,14.68,14.72,0
20090501|2008-08-11 13:30,11,14.75,14.78,14.75,14.75,1
20090501|2008-08-12 03:30,12,14.53,14.53,14.5,14.5,0
20090501|2008-08-12 04:00,12,14.52,14.52,14.5,14.5,0
20090501|2008-08-12 05:00,12,14.55,14.55,14.55,14.55,0
20090501|2008-08-12 05:30,12,14.57,14.57,14.57,14.57,0
20090501|2008-08-12 06:30,12,14.55,14.55,14.54,14.55,0
20090501|2008-08-12 07:00,12,14.57,14.68,14.54,14.55,1
20090501|2008-08-12 07:30,12,14.58,14.67,14.57,14.67,0
20090501|2008-08-12 08:00,12,14.67,14.85,14.67,14.81,0
20090501|2008-08-12 08:30,12,14.72,14.72,14.72,14.72,0
20090501|2008-08-12 09:00,12,14.72,14.81,14.72,14.8,0
20090501|2008-08-12 09:30,12,14.8,14.9,14.8,14.86,0
20090501|2008-08-12 10:00,12,14.75,14.8,14.69,14.69,0
20090501|2008-08-12 10:30,12,14.8,14.81,14.79,14.79,0
20090501|2008-08-12 11:00,12,14.81,14.86,14.81,14.86,0
20090501|2008-08-12 11:30,12,14.88,14.88,14.85,14.85,0
20090501|2008-08-12 12:00,12,14.83,14.93,14.83,14.9,0
20090501|2008-08-12 12:30,12,14.88,14.9,14.87,14.9,0
20090501|2008-08-12 14:00,12,14.93,14.93,14.9,14.9,0
20090501|2008-08-13 01:30,13,14.98,14.98,14.98,14.98,0
20090501|2008-08-13 02:00,13,15,15.04,15,15.04,0
20090501|2008-08-13 04:30,13,14.94,14.94,14.94,14.94,0
20090501|2008-08-13 06:00,13,14.94,14.94,14.94,14.94,0
20090501|2008-08-13 06:30,13,14.98,14.98,14.93,14.93,0
20090501|2008-08-13 07:00,13,14.88,14.92,14.85,14.92,0
20090501|2008-08-13 07:30,13,14.91,15.01,14.91,15.01,0
20090501|2008-08-13 08:00,13,14.95,14.95,14.9,14.92,0
20090501|2008-08-13 08:30,13,14.92,14.92,14.92,14.92,0
20090501|2008-08-13 09:00,13,14.89,14.97,14.89,14.97,0
20090501|2008-08-13 09:30,13,14.98,15.07,14.98,15.04,0
20090501|2008-08-13 10:00,13,15.05,15.08,15.03,15.07,0
20090501|2008-08-13 10:30,13,15.08,15.12,15.07,15.1,0
20090501|2008-08-13 11:00,13,15.09,15.13,15.09,15.12,0
20090501|2008-08-13 11:30,13,15.11,15.17,15.1,15.16,0
20090501|2008-08-13 12:00,13,15.14,15.24,15.14,15.24,0
20090501|2008-08-13 12:30,13,15.2,15.27,15.2,15.25,0
20090501|2008-08-13 13:00,13,15.24,15.24,15.18,15.18,0
20090501|2008-08-13 13:30,13,15.18,15.21,15.18,15.21,0
20090501|2008-08-13 14:00,13,15.16,15.16,15.14,15.14,0
20090501|2008-08-14 01:30,14,15.25,15.27,15.23,15.27,0
20090501|2008-08-14 02:00,14,15.27,15.28,15.27,15.28,0
20090501|2008-08-14 03:00,14,15.28,15.28,15.28,15.28,0
20090501|2008-08-14 03:30,14,15.28,15.28,15.25,15.25,0
20090501|2008-08-14 04:00,14,15.24,15.25,15.24,15.24,0
20090501|2008-08-14 04:30,14,15.29,15.29,15.29,15.29,0
20090501|2008-08-14 05:00,14,15.3,15.31,15.3,15.31,0
20090501|2008-08-14 05:30,14,15.32,15.32,15.31,15.31,2
20090501|2008-08-14 06:00,14,15.3,15.3,15.3,15.3,1
20090501|2008-08-14 06:30,14,15.32,15.32,15.3,15.3,1
20090501|2008-08-14 07:00,14,15.36,15.36,15.28,15.28,0
20090501|2008-08-14 07:30,14,15.33,15.35,15.21,15.21,0
20090501|2008-08-14 08:00,14,15.13,15.14,14.95,15,0
20090501|2008-08-14 08:30,14,14.99,15.02,14.99,15.02,0
20090501|2008-08-14 09:00,14,14.97,15.02,14.91,15.02,0
20090501|2008-08-14 09:30,14,14.97,14.97,14.78,14.88,0
20090501|2008-08-14 10:00,14,14.84,14.84,14.75,14.8,1
20090501|2008-08-14 10:30,14,14.78,14.78,14.78,14.78,0
20090501|2008-08-14 11:00,14,14.8,14.8,14.7,14.7,0
20090501|2008-08-14 12:00,14,14.82,14.83,14.79,14.81,0
20090501|2008-08-14 12:30,14,14.86,14.86,14.86,14.86,0
20090501|2008-08-15 07:30,15,14.54,14.59,14.54,14.59,0
20090501|2008-08-15 08:00,15,14.63,14.63,14.53,14.54,0
20090501|2008-08-15 08:30,15,14.52,14.52,14.32,14.35,0
20090501|2008-08-15 09:00,15,14.36,14.39,14.35,14.39,0
20090501|2008-08-15 09:30,15,14.38,14.38,14.29,14.29,1
20090501|2008-08-15 10:00,15,14.33,14.33,14.31,14.31,0
20090501|2008-08-15 10:30,15,14.36,14.41,14.36,14.41,0
20090501|2008-08-15 11:30,15,14.41,14.43,14.41,14.43,0
20090501|2008-08-15 12:00,15,14.41,14.62,14.41,14.59,0
20090501|2008-08-15 12:30,15,14.56,14.62,14.56,14.62,0
20090501|2008-08-15 13:00,15,14.64,14.64,14.64,14.64,0
20090501|2008-08-15 14:00,15,14.62,14.62,14.62,14.62,0
20090501|2008-08-18 01:30,18,14.68,14.77,14.68,14.77,0
20090501|2008-08-18 02:00,18,14.76,14.76,14.73,14.73,0
20090501|2008-08-18 02:30,18,14.72,14.72,14.72,14.72,0
20090501|2008-08-18 03:30,18,14.73,14.74,14.73,14.74,0
20090501|2008-08-18 04:00,18,14.7,14.7,14.7,14.7,0
20090501|2008-08-18 04:30,18,14.75,14.8,14.75,14.8,0
20090501|2008-08-18 05:30,18,14.87,14.87,14.81,14.81,0
20090501|2008-08-18 06:00,18,14.83,14.83,14.82,14.83,0
20090501|2008-08-18 07:00,18,14.76,14.79,14.76,14.77,0
20090501|2008-08-18 07:30,18,14.79,14.79,14.68,14.71,0
20090501|2008-08-18 08:00,18,14.78,14.86,14.77,14.86,0
20090501|2008-08-18 08:30,18,14.86,15.1,14.86,15.07,1
20090501|2008-08-18 09:00,18,15.07,15.09,15.02,15.05,0
20090501|2008-08-18 09:30,18,15.04,15.04,15.03,15.03,0
20090501|2008-08-18 10:00,18,15.03,15.12,14.99,15.12,0
20090501|2008-08-18 10:30,18,15.13,15.16,15.11,15.11,0
20090501|2008-08-18 11:00,18,15.07,15.07,15.04,15.04,0
20090501|2008-08-18 11:30,18,15.06,15.06,15.06,15.06,0
20090501|2008-08-18 12:00,18,14.94,15.11,14.94,15.11,0
20090501|2008-08-18 12:30,18,15.07,15.1,15.07,15.1,0
20090501|2008-08-18 13:00,18,15.1,15.1,15.1,15.1,0
20090501|2008-08-18 14:00,18,15.1,15.11,15.1,15.11,0
20090501|2008-08-19 01:30,19,14.97,14.97,14.96,14.96,0
20090501|2008-08-19 02:00,19,14.99,14.99,14.99,14.99,0
20090501|2008-08-19 04:30,19,14.99,14.99,14.99,14.99,0
20090501|2008-08-19 05:00,19,15.02,15.02,15.02,15.02,0
20090501|2008-08-19 06:00,19,15.03,15.06,15.03,15.05,0
20090501|2008-08-19 06:30,19,15.05,15.06,15.04,15.04,0
20090501|2008-08-19 07:00,19,14.97,15.03,14.97,15.03,0
20090501|2008-08-19 07:30,19,14.96,15,14.95,14.95,0
20090501|2008-08-19 08:00,19,14.95,15,14.92,14.99,0
20090501|2008-08-19 08:30,19,14.99,14.99,14.95,14.95,0
20090501|2008-08-19 09:00,19,14.94,15.02,14.94,15.02,0
20090501|2008-08-19 09:30,19,15.11,15.13,15.11,15.13,0
20090501|2008-08-19 10:00,19,15.12,15.19,15.12,15.17,0
20090501|2008-08-19 10:30,19,15.19,15.27,15.19,15.26,0
20090501|2008-08-19 11:00,19,15.27,15.31,15.26,15.26,1
20090501|2008-08-19 11:30,19,15.29,15.29,15.26,15.27,0
20090501|2008-08-19 12:00,19,15.18,15.18,15.1,15.1,0
20090501|2008-08-19 12:30,19,15.06,15.06,15.01,15.04,0
20090501|2008-08-19 13:00,19,15.05,15.05,15.05,15.05,0
20090501|2008-08-19 13:30,19,15.08,15.08,15.07,15.07,0
20090501|2008-08-19 14:00,19,15.01,15.01,15,15,0
20090501|2008-08-20 01:30,20,15.1,15.11,15.1,15.1,0
20090501|2008-08-20 02:00,20,15.1,15.14,15.1,15.14,0
20090501|2008-08-20 02:30,20,15.13,15.13,15.13,15.13,0
20090501|2008-08-20 03:00,20,15.13,15.14,15.13,15.13,0
20090501|2008-08-20 03:30,20,15.15,15.15,15.15,15.15,0
20090501|2008-08-20 06:00,20,15.13,15.13,15.13,15.13,0
20090501|2008-08-20 06:30,20,15.12,15.12,15.12,15.12,0
20090501|2008-08-20 07:00,20,15.11,15.23,15.11,15.2,0
20090501|2008-08-20 07:30,20,15.19,15.19,15.11,15.12,0
20090501|2008-08-20 08:00,20,15.12,15.19,15.11,15.19,0
20090501|2008-08-20 08:30,20,15.19,15.23,15.13,15.13,0
20090501|2008-08-20 09:00,20,15.12,15.12,15.1,15.11,0
20090501|2008-08-20 09:30,20,15.17,15.17,15.04,15.04,0
20090501|2008-08-20 10:00,20,15,15.06,14.98,14.98,0
20090501|2008-08-20 10:30,20,15.04,15.07,15.04,15.04,0
20090501|2008-08-20 11:00,20,15.12,15.16,15.12,15.16,0
20090501|2008-08-20 11:30,20,15.13,15.13,15.13,15.13,0
20090501|2008-08-20 12:00,20,15.18,15.19,15.05,15.05,0
20090501|2008-08-20 12:30,20,15.09,15.09,15.08,15.08,0
20090501|2008-08-20 13:00,20,15.11,15.12,15.11,15.11,0
20090501|2008-08-21 01:30,21,15.22,15.22,15.22,15.22,0
20090501|2008-08-21 02:00,21,15.25,15.25,15.25,15.25,0
20090501|2008-08-21 02:30,21,15.22,15.22,15.2,15.2,0
20090501|2008-08-21 03:30,21,15.23,15.23,15.23,15.23,0
20090501|2008-08-21 04:00,21,15.32,15.32,15.32,15.32,0
20090501|2008-08-21 04:30,21,15.33,15.34,15.31,15.31,0
20090501|2008-08-21 05:30,21,15.34,15.34,15.33,15.34,0
20090501|2008-08-21 06:00,21,15.34,15.34,15.34,15.34,0
20090501|2008-08-21 06:30,21,15.34,15.43,15.34,15.42,1
20090501|2008-08-21 07:00,21,15.44,15.53,15.41,15.49,3
20090501|2008-08-21 07:30,21,15.43,15.53,15.43,15.53,0
20090501|2008-08-21 08:00,21,15.45,15.51,15.45,15.5,0
20090501|2008-08-21 08:30,21,15.51,15.57,15.5,15.55,1
20090501|2008-08-21 09:00,21,15.56,15.64,15.56,15.63,1
20090501|2008-08-21 09:30,21,15.61,15.67,15.59,15.63,0
20090501|2008-08-21 10:00,21,15.63,15.7,15.52,15.53,1
20090501|2008-08-21 10:30,21,15.56,15.56,15.46,15.49,0
20090501|2008-08-21 11:00,21,15.47,15.47,15.33,15.39,0
20090501|2008-08-21 11:30,21,15.45,15.45,15.4,15.44,0
20090501|2008-08-21 12:00,21,15.5,15.6,15.5,15.6,0
20090501|2008-08-21 12:30,21,15.57,15.57,15.56,15.56,0
20090501|2008-08-21 13:30,21,15.59,15.64,15.59,15.64,0
20090501|2008-08-21 14:00,21,15.65,15.65,15.65,15.65,0
20090501|2008-08-22 01:30,22,15.59,15.62,15.58,15.58,0
20090501|2008-08-22 02:00,22,15.57,15.57,15.56,15.56,0
20090501|2008-08-22 02:30,22,15.55,15.55,15.53,15.53,0
20090501|2008-08-22 03:00,22,15.53,15.55,15.51,15.52,0
20090501|2008-08-22 03:30,22,15.49,15.49,15.49,15.49,0
20090501|2008-08-22 04:00,22,15.48,15.48,15.45,15.47,0
20090501|2008-08-22 04:30,22,15.5,15.56,15.5,15.52,0
20090501|2008-08-22 05:00,22,15.51,15.51,15.46,15.48,0
20090501|2008-08-22 05:30,22,15.51,15.51,15.5,15.5,0
20090501|2008-08-22 06:00,22,15.5,15.54,15.5,15.54,0
20090501|2008-08-22 06:30,22,15.5,15.5,15.5,15.5,0
20090501|2008-08-22 07:00,22,15.5,15.56,15.43,15.49,0
20090501|2008-08-22 07:30,22,15.48,15.48,15.44,15.45,0
20090501|2008-08-22 08:00,22,15.47,15.55,15.47,15.47,0
20090501|2008-08-22 08:30,22,15.47,15.48,15.42,15.46,0
20090501|2008-08-22 09:00,22,15.46,15.57,15.46,15.56,0
20090501|2008-08-22 09:30,22,15.58,15.59,15.52,15.53,0
20090501|2008-08-22 10:00,22,15.56,15.6,15.56,15.59,0
20090501|2008-08-22 10:30,22,15.6,15.65,15.6,15.65,0
20090501|2008-08-22 11:00,22,15.64,15.64,15.61,15.64,0
20090501|2008-08-22 11:30,22,15.62,15.62,15.62,15.62,0
20090501|2008-08-22 12:00,22,15.61,15.68,15.61,15.68,0
20090501|2008-08-22 12:30,22,15.68,15.68,15.67,15.67,0
20090501|2008-08-22 13:00,22,15.64,15.64,15.55,15.55,0
20090501|2008-08-22 13:30,22,15.57,15.57,15.51,15.53,1
20090501|2008-08-22 14:00,22,15.53,15.54,15.53,15.53,0
20090501|2008-08-25 01:30,25,15.58,15.62,15.53,15.62,0
20090501|2008-08-25 02:00,25,15.62,15.62,15.61,15.61,0
20090501|2008-08-25 03:00,25,15.57,15.57,15.53,15.53,0
20090501|2008-08-25 03:30,25,15.51,15.51,15.51,15.51,0
20090501|2008-08-25 04:00,25,15.54,15.6,15.51,15.6,0
20090501|2008-08-25 04:30,25,15.61,15.63,15.6,15.63,0
20090501|2008-08-25 05:00,25,15.59,15.59,15.53,15.57,0
20090501|2008-08-25 05:30,25,15.55,15.55,15.55,15.55,0
20090501|2008-08-25 06:00,25,15.55,15.55,15.55,15.55,0
20090501|2008-08-25 06:30,25,15.57,15.57,15.57,15.57,0
20090501|2008-08-25 07:00,25,15.57,15.64,15.56,15.56,1
20090501|2008-08-25 07:30,25,15.6,15.66,15.6,15.66,0
20090501|2008-08-25 08:00,25,15.62,15.62,15.48,15.48,0
20090501|2008-08-25 08:30,25,15.57,15.6,15.55,15.6,0
20090501|2008-08-25 09:30,25,15.52,15.52,15.51,15.52,0
20090501|2008-08-25 10:00,25,15.59,15.59,15.59,15.59,0
20090501|2008-08-25 10:30,25,15.52,15.52,15.52,15.52,0
20090501|2008-08-25 11:00,25,15.56,15.59,15.55,15.55,0
20090501|2008-08-25 11:30,25,15.55,15.59,15.55,15.59,0
20090501|2008-08-25 12:00,25,15.55,15.58,15.55,15.58,0
20090501|2008-08-25 13:30,25,15.61,15.61,15.61,15.61,0
20090501|2008-08-26 01:30,26,15.6,15.6,15.58,15.59,0
20090501|2008-08-26 02:00,26,15.61,15.62,15.61,15.62,0
20090501|2008-08-26 02:30,26,15.6,15.62,15.6,15.62,0
20090501|2008-08-26 03:00,26,15.57,15.57,15.49,15.49,0
20090501|2008-08-26 03:30,26,15.49,15.49,15.48,15.48,0
20090501|2008-08-26 04:00,26,15.5,15.5,15.5,15.5,0
20090501|2008-08-26 04:30,26,15.52,15.54,15.52,15.53,0
20090501|2008-08-26 05:00,26,15.47,15.49,15.46,15.49,0
20090501|2008-08-26 05:30,26,15.49,15.49,15.49,15.49,0
20090501|2008-08-26 06:00,26,15.49,15.5,15.47,15.47,0
20090501|2008-08-26 06:30,26,15.5,15.52,15.48,15.49,0
20090501|2008-08-26 07:00,26,15.5,15.57,15.5,15.57,0
20090501|2008-08-26 07:30,26,15.59,15.74,15.59,15.7,3
20090501|2008-08-26 08:00,26,15.65,15.72,15.63,15.72,0
20090501|2008-08-26 08:30,26,15.72,15.74,15.72,15.74,0
20090501|2008-08-26 09:00,26,15.71,15.74,15.71,15.72,1
20090501|2008-08-26 09:30,26,15.66,15.68,15.65,15.65,0
20090501|2008-08-26 10:00,26,15.7,15.7,15.7,15.7,0
20090501|2008-08-26 10:30,26,15.7,15.7,15.68,15.68,0
20090501|2008-08-26 11:30,26,15.7,15.7,15.7,15.7,0
20090501|2008-08-26 12:00,26,15.72,15.72,15.66,15.68,0
20090501|2008-08-26 12:30,26,15.7,15.75,15.7,15.73,0
20090501|2008-08-26 13:00,26,15.71,15.71,15.71,15.71,0
20090501|2008-08-26 13:30,26,15.73,15.73,15.73,15.73,0
20090501|2008-08-26 14:00,26,15.73,15.73,15.73,15.73,0
20090501|2008-08-27 01:30,27,15.7,15.74,15.7,15.72,0
20090501|2008-08-27 02:00,27,15.7,15.7,15.7,15.7,0
20090501|2008-08-27 02:30,27,15.72,15.72,15.72,15.72,0
20090501|2008-08-27 03:00,27,15.72,15.73,15.72,15.73,0
20090501|2008-08-27 03:30,27,15.73,15.76,15.73,15.76,1
20090501|2008-08-27 04:00,27,15.77,15.78,15.77,15.78,0
20090501|2008-08-27 04:30,27,15.78,15.79,15.76,15.79,0
20090501|2008-08-27 05:00,27,15.78,15.8,15.77,15.77,0
20090501|2008-08-27 05:30,27,15.79,15.79,15.79,15.79,0
20090501|2008-08-27 06:00,27,15.79,15.8,15.78,15.78,1
20090501|2008-08-27 06:30,27,15.77,15.82,15.76,15.8,2
20090501|2008-08-27 07:00,27,15.8,15.85,15.8,15.85,2
20090501|2008-08-27 07:30,27,15.78,15.8,15.77,15.8,0
20090501|2008-08-27 08:00,27,15.78,15.82,15.76,15.76,0
20090501|2008-08-27 08:30,27,15.81,15.81,15.79,15.81,0
20090501|2008-08-27 09:00,27,15.81,15.83,15.8,15.83,0
20090501|2008-08-27 09:30,27,15.81,15.93,15.81,15.93,9
20090501|2008-08-27 10:00,27,15.93,15.95,15.79,15.79,0
20090501|2008-08-27 10:30,27,15.82,15.82,15.38,15.5,4
20090501|2008-08-27 11:00,27,15.53,15.56,15.45,15.46,0
20090501|2008-08-27 11:30,27,15.43,15.43,15.1,15.15,2
20090501|2008-08-27 12:00,27,15.18,15.29,15.18,15.18,1
20090501|2008-08-27 12:30,27,15.18,15.22,15.1,15.1,0
20090501|2008-08-27 13:00,27,15.1,15.12,15.09,15.12,0
20090501|2008-08-27 13:30,27,15.07,15.13,15.07,15.13,0
20090501|2008-08-27 14:00,27,15.16,15.16,15.13,15.13,0
20090501|2008-08-28 01:30,28,15.22,15.23,15.18,15.18,0
20090501|2008-08-28 02:00,28,15.18,15.22,15.18,15.22,0
20090501|2008-08-28 02:30,28,15.28,15.28,15.28,15.28,0
20090501|2008-08-28 03:00,28,15.26,15.26,15.26,15.26,0
20090501|2008-08-28 03:30,28,15.29,15.29,15.29,15.29,0
20090501|2008-08-28 04:00,28,15.33,15.35,15.33,15.34,0
20090501|2008-08-28 04:30,28,15.35,15.35,15.33,15.33,0
20090501|2008-08-28 05:00,28,15.32,15.33,15.32,15.33,0
20090501|2008-08-28 05:30,28,15.3,15.35,15.29,15.33,0
20090501|2008-08-28 06:00,28,15.33,15.33,15.33,15.33,0
20090501|2008-08-28 06:30,28,15.33,15.34,15.33,15.34,0
20090501|2008-08-28 07:00,28,15.33,15.46,15.33,15.46,0
20090501|2008-08-28 07:30,28,15.46,15.46,15.44,15.45,0
20090501|2008-08-28 08:00,28,15.45,15.51,15.45,15.51,1
20090501|2008-08-28 08:30,28,15.51,15.51,15.31,15.31,0
20090501|2008-08-28 09:00,28,15.33,15.37,15.33,15.37,0
20090501|2008-08-28 09:30,28,15.37,15.4,15.35,15.37,0
20090501|2008-08-28 10:00,28,15.38,15.39,15.32,15.32,0
20090501|2008-08-28 10:30,28,15.3,15.3,15.09,15.1,2
20090501|2008-08-28 11:00,28,15.11,15.2,15.11,15.16,0
20090501|2008-08-28 11:30,28,15.13,15.13,15.07,15.07,0
20090501|2008-08-28 12:00,28,15.06,15.11,15.02,15.04,0
20090501|2008-08-28 12:30,28,15.04,15.06,15.03,15.05,0
20090501|2008-08-28 13:00,28,15.03,15.06,15.01,15.01,0
20090501|2008-08-28 13:30,28,15,15.02,15,15.02,0
20090501|2008-08-29 01:30,29,15.04,15.04,15.04,15.04,0
20090501|2008-08-29 02:00,29,15.17,15.18,15.17,15.18,0
20090501|2008-08-29 03:00,29,15.19,15.19,15.16,15.19,0
20090501|2008-08-29 04:30,29,15.08,15.08,15.08,15.08,0
20090501|2008-08-29 05:00,29,15.04,15.04,15.03,15.03,0
20090501|2008-08-29 05:30,29,15.04,15.04,14.97,14.97,0
20090501|2008-08-29 06:00,29,14.98,14.98,14.94,14.96,0
20090501|2008-08-29 06:30,29,14.95,15.04,14.95,15.04,0
20090501|2008-08-29 07:00,29,15.03,15.11,15.03,15.11,0
20090501|2008-08-29 07:30,29,15.1,15.1,15.09,15.1,0
20090501|2008-08-29 08:30,29,15.21,15.25,15.2,15.25,0
20090501|2008-08-29 09:00,29,15.28,15.28,15.23,15.23,0
20090501|2008-08-29 09:30,29,15.23,15.23,14.85,14.85,6
20090501|2008-08-29 10:00,29,14.85,14.94,14.83,14.86,1
20090501|2008-08-29 10:30,29,14.86,14.86,14.8,14.8,0
20090501|2008-08-29 11:00,29,14.8,14.8,14.75,14.75,1
20090501|2008-08-29 11:30,29,14.74,14.85,14.73,14.85,0
20090501|2008-08-29 12:00,29,14.86,14.86,14.73,14.8,0
20090501|2008-08-29 12:30,29,14.78,14.78,14.73,14.76,0
20090501|2008-08-29 13:00,29,14.77,14.77,14.77,14.77,0
20090501|2008-08-29 14:00,29,14.79,14.8,14.79,14.8,0
20090501|2008-09-02 01:30,2,14.71,14.72,14.6,14.6,0
20090501|2008-09-02 02:00,2,14.69,14.69,14.63,14.63,0
20090501|2008-09-02 02:30,2,14.62,14.62,14.62,14.62,0
20090501|2008-09-02 03:00,2,14.61,14.62,14.6,14.62,0
20090501|2008-09-02 03:30,2,14.61,14.63,14.61,14.63,0
20090501|2008-09-02 04:30,2,14.63,14.63,14.57,14.57,1
20090501|2008-09-02 05:00,2,14.57,14.57,14.53,14.56,0
20090501|2008-09-02 05:30,2,14.56,14.56,14.53,14.56,0
20090501|2008-09-02 06:00,2,14.59,14.62,14.59,14.59,0
20090501|2008-09-02 06:30,2,14.59,14.59,14.55,14.55,0
20090501|2008-09-02 07:00,2,14.55,14.56,14.44,14.46,0
20090501|2008-09-02 07:30,2,14.46,14.48,14.41,14.48,0
20090501|2008-09-02 08:00,2,14.49,14.52,14.49,14.5,0
20090501|2008-09-02 08:30,2,14.5,14.62,14.49,14.62,0
20090501|2008-09-02 09:00,2,14.6,14.69,14.6,14.65,0
20090501|2008-09-02 09:30,2,14.67,14.79,14.67,14.74,0
20090501|2008-09-02 10:00,2,14.73,14.85,14.73,14.81,0
20090501|2008-09-02 10:30,2,14.85,14.86,14.8,14.86,0
20090501|2008-09-02 11:00,2,14.88,14.88,14.82,14.88,0
20090501|2008-09-02 11:30,2,14.86,14.88,14.84,14.87,0
20090501|2008-09-02 12:00,2,14.89,14.89,14.78,14.78,1
20090501|2008-09-02 12:30,2,14.77,14.78,14.76,14.78,0
20090501|2008-09-02 13:00,2,14.75,14.77,14.75,14.75,0
20090501|2008-09-02 14:00,2,14.77,14.77,14.77,14.77,0
20090501|2008-09-03 01:30,3,14.77,14.77,14.6,14.66,4
20090501|2008-09-03 02:00,3,14.63,14.63,14.63,14.63,0
20090501|2008-09-03 03:00,3,14.66,14.66,14.66,14.66,0
20090501|2008-09-03 03:30,3,14.7,14.7,14.7,14.7,0
20090501|2008-09-03 04:30,3,14.69,14.69,14.68,14.68,0
20090501|2008-09-03 05:00,3,14.63,14.65,14.63,14.65,0
20090501|2008-09-03 05:30,3,14.64,14.65,14.63,14.65,0
20090501|2008-09-03 06:00,3,14.66,14.66,14.6,14.6,0
20090501|2008-09-03 06:30,3,14.62,14.62,14.62,14.62,0
20090501|2008-09-03 07:00,3,14.67,14.68,14.64,14.68,0
20090501|2008-09-03 07:30,3,14.7,14.77,14.7,14.75,0
20090501|2008-09-03 08:00,3,14.75,14.76,14.71,14.73,0
20090501|2008-09-03 08:30,3,14.73,14.79,14.73,14.79,0
20090501|2008-09-03 09:00,3,14.77,14.77,14.74,14.74,0
20090501|2008-09-03 09:30,3,14.73,14.73,14.69,14.69,0
20090501|2008-09-03 10:00,3,14.69,14.69,14.64,14.68,0
20090501|2008-09-03 10:30,3,14.7,14.72,14.67,14.67,0
20090501|2008-09-03 11:00,3,14.69,14.7,14.63,14.63,0
20090501|2008-09-03 11:30,3,14.63,14.66,14.63,14.66,0
20090501|2008-09-03 12:00,3,14.66,14.66,14.6,14.6,0
20090501|2008-09-03 12:30,3,14.61,14.63,14.61,14.63,0
20090501|2008-09-03 13:30,3,14.63,14.63,14.63,14.63,0
20090501|2008-09-03 14:00,3,14.62,14.62,14.62,14.62,0
20090501|2008-09-04 01:30,4,14.6,14.6,14.59,14.59,0
20090501|2008-09-04 02:30,4,14.63,14.66,14.63,14.66,0
20090501|2008-09-04 03:00,4,14.7,14.7,14.7,14.7,0
20090501|2008-09-04 03:30,4,14.74,14.74,14.74,14.74,0
20090501|2008-09-04 06:00,4,14.77,14.79,14.74,14.79,0
20090501|2008-09-04 07:00,4,14.77,14.77,14.77,14.77,0
20090501|2008-09-04 07:30,4,14.72,14.72,14.6,14.6,0
20090501|2008-09-04 08:00,4,14.67,14.67,14.67,14.67,0
20090501|2008-09-04 08:30,4,14.69,14.71,14.69,14.71,0
20090501|2008-09-04 09:00,4,14.73,14.73,14.64,14.66,0
20090501|2008-09-04 09:30,4,14.66,14.66,14.66,14.66,0
20090501|2008-09-04 10:00,4,14.66,14.66,14.53,14.59,0
20090501|2008-09-04 10:30,4,14.57,14.63,14.57,14.63,0
20090501|2008-09-04 11:00,4,14.63,14.63,14.62,14.62,0
20090501|2008-09-04 11:30,4,14.62,14.74,14.62,14.7,0
20090501|2008-09-04 12:00,4,14.68,15.05,14.66,14.68,3
20090501|2008-09-04 12:30,4,14.8,14.8,14.7,14.7,0
20090501|2008-09-04 13:00,4,14.69,14.69,14.68,14.68,0
20090501|2008-09-04 13:30,4,14.66,14.66,14.64,14.64,0
20090501|2008-09-04 14:00,4,14.64,14.64,14.6,14.6,0
20090501|2008-09-05 01:30,5,14.67,14.67,14.6,14.6,0
20090501|2008-09-05 03:30,5,14.48,14.48,14.44,14.45,0
20090501|2008-09-05 04:00,5,14.46,14.46,14.45,14.46,0
20090501|2008-09-05 05:00,5,14.42,14.42,14.42,14.42,0
20090501|2008-09-05 05:30,5,14.43,14.43,14.43,14.43,0
20090501|2008-09-05 06:00,5,14.49,14.49,14.47,14.47,0
20090501|2008-09-05 06:30,5,14.53,14.53,14.53,14.53,0
20090501|2008-09-05 07:00,5,14.53,14.61,14.53,14.59,0
20090501|2008-09-05 07:30,5,14.6,14.63,14.46,14.56,1
20090501|2008-09-05 08:00,5,14.56,14.68,14.55,14.58,1
20090501|2008-09-05 08:30,5,14.6,14.61,14.55,14.55,0
20090501|2008-09-05 09:00,5,14.51,14.52,14.41,14.41,2
20090501|2008-09-05 09:30,5,14.42,14.43,14.38,14.41,0
20090501|2008-09-05 10:00,5,14.41,14.5,14.41,14.45,0
20090501|2008-09-05 10:30,5,14.45,14.48,14.45,14.48,0
20090501|2008-09-05 11:00,5,14.47,14.47,14.39,14.39,0
20090501|2008-09-05 11:30,5,14.39,14.41,14.34,14.41,0
20090501|2008-09-05 12:00,5,14.39,14.43,14.37,14.42,0
20090501|2008-09-05 12:30,5,14.42,14.49,14.39,14.39,0
20090501|2008-09-05 13:00,5,14.4,14.44,14.4,14.41,0
20090501|2008-09-05 13:30,5,14.41,14.41,14.41,14.41,0
20090501|2008-09-08 01:30,8,14.6,14.6,14.54,14.54,0
20090501|2008-09-08 02:30,8,14.54,14.54,14.54,14.54,0
20090501|2008-09-08 03:30,8,14.63,14.64,14.63,14.64,0
20090501|2008-09-08 04:00,8,14.62,14.63,14.6,14.6,0
20090501|2008-09-08 04:30,8,14.6,14.6,14.58,14.58,0
20090501|2008-09-08 05:00,8,14.54,14.54,14.52,14.52,0
20090501|2008-09-08 05:30,8,14.56,14.56,14.56,14.56,0
20090501|2008-09-08 06:00,8,14.6,14.6,14.6,14.6,0
20090501|2008-09-08 06:30,8,14.6,14.61,14.6,14.61,0
20090501|2008-09-08 07:00,8,14.61,14.62,14.61,14.62,0
20090501|2008-09-08 09:00,8,14.57,14.57,14.57,14.57,0
20090501|2008-09-08 09:30,8,14.55,14.58,14.55,14.56,0
20090501|2008-09-08 10:00,8,14.58,14.61,14.58,14.61,0
20090501|2008-09-08 10:30,8,14.55,14.55,14.29,14.29,2
20090501|2008-09-08 11:00,8,14.28,14.3,14.21,14.23,6
20090501|2008-09-08 11:30,8,14.23,14.29,14.23,14.25,0
20090501|2008-09-08 12:00,8,14.22,14.22,14.18,14.2,5
20090501|2008-09-08 12:30,8,14.21,14.26,14.19,14.26,0
20090501|2008-09-08 13:00,8,14.23,14.23,14.2,14.21,0
20090501|2008-09-08 13:30,8,14.23,14.23,14.23,14.23,0
20090501|2008-09-09 01:30,9,14.2,14.21,14.2,14.21,0
20090501|2008-09-09 02:00,9,14.24,14.24,14.24,14.24,0
20090501|2008-09-09 03:30,9,14.2,14.21,14.16,14.16,0
20090501|2008-09-09 04:00,9,14.16,14.16,14.16,14.16,0
20090501|2008-09-09 05:30,9,14.25,14.27,14.25,14.26,0
20090501|2008-09-09 06:00,9,14.27,14.27,14.27,14.27,0
20090501|2008-09-09 06:30,9,14.23,14.29,14.23,14.23,0
20090501|2008-09-09 07:00,9,14.23,14.25,14.21,14.23,0
20090501|2008-09-09 07:30,9,14.21,14.21,14.11,14.12,1
20090501|2008-09-09 08:00,9,14.14,14.15,14.06,14.06,5
20090501|2008-09-09 08:30,9,14.06,14.06,13.99,13.99,10
20090501|2008-09-09 09:00,9,14.02,14.11,14.02,14.11,2
20090501|2008-09-09 09:30,9,14.06,14.06,14.02,14.02,0
20090501|2008-09-09 10:00,9,14.02,14.04,14.01,14.04,0
20090501|2008-09-09 10:30,9,14.04,14.04,14.02,14.02,0
20090501|2008-09-09 11:00,9,14.03,14.04,13.99,14.03,0
20090501|2008-09-09 11:30,9,14.03,14.12,14.03,14.05,0
20090501|2008-09-09 12:00,9,14.07,14.09,14.03,14.08,0
20090501|2008-09-09 12:30,9,14.1,14.13,14.1,14.13,0
20090501|2008-09-09 13:30,9,14.1,14.1,14.07,14.08,0
20090501|2008-09-10 01:30,10,14.1,14.1,14.06,14.06,0
20090501|2008-09-10 02:00,10,14.06,14.06,14,14,0
20090501|2008-09-10 03:00,10,14,14.03,14,14.03,0
20090501|2008-09-10 03:30,10,14.01,14.01,13.97,13.97,1
20090501|2008-09-10 04:00,10,13.99,14.01,13.99,14.01,0
20090501|2008-09-10 04:30,10,14.03,14.04,13.98,14.02,0
20090501|2008-09-10 05:00,10,14,14,13.98,13.98,0
20090501|2008-09-10 05:30,10,13.98,13.98,13.98,13.98,0
20090501|2008-09-10 06:00,10,13.99,14.01,13.98,14,0
20090501|2008-09-10 06:30,10,14,14.02,14,14.02,0
20090501|2008-09-10 07:00,10,14,14,13.94,13.97,4
20090501|2008-09-10 07:30,10,13.98,14.02,13.98,13.99,0
20090501|2008-09-10 08:00,10,14,14.06,14,14.06,0
20090501|2008-09-10 08:30,10,14.06,14.06,13.99,14,0
20090501|2008-09-10 09:00,10,14.02,14.07,14.01,14.07,0
20090501|2008-09-10 09:30,10,14.07,14.1,14.01,14.01,2
20090501|2008-09-10 10:00,10,14.01,14.01,13.96,13.96,1
20090501|2008-09-10 10:30,10,13.96,14.01,13.96,14.01,0
20090501|2008-09-10 11:00,10,14.01,14.14,14.01,14.14,6
20090501|2008-09-10 11:30,10,14.14,14.17,14.11,14.15,3
20090501|2008-09-10 12:00,10,14.15,14.15,14.12,14.15,0
20090501|2008-09-10 12:30,10,14.14,14.17,14.14,14.15,0
20090501|2008-09-10 13:00,10,14.15,14.15,14.09,14.09,0
20090501|2008-09-10 13:30,10,14.11,14.11,14.08,14.08,0
20090501|2008-09-10 14:00,10,14.1,14.1,14.1,14.1,0
20090501|2008-09-11 01:30,11,14.1,14.1,14.1,14.1,0
20090501|2008-09-11 02:00,11,14.08,14.08,14.08,14.08,0
20090501|2008-09-11 02:30,11,14.11,14.11,14.11,14.11,0
20090501|2008-09-11 03:00,11,14.1,14.1,14.1,14.1,0
20090501|2008-09-11 03:30,11,14.1,14.1,14.08,14.1,0
20090501|2008-09-11 04:00,11,14.1,14.1,14.08,14.08,0
20090501|2008-09-11 04:30,11,14.07,14.09,14.07,14.09,0
20090501|2008-09-11 05:00,11,14.11,14.11,14.11,14.11,0
20090501|2008-09-11 05:30,11,14.11,14.11,14.1,14.1,0
20090501|2008-09-11 06:00,11,14.11,14.11,14.1,14.1,0
20090501|2008-09-11 06:30,11,14.11,14.12,14.11,14.11,0
20090501|2008-09-11 07:00,11,14.1,14.1,14.03,14.03,4
20090501|2008-09-11 07:30,11,14.04,14.06,13.98,13.98,0
20090501|2008-09-11 08:00,11,13.98,13.98,13.9,13.9,2
20090501|2008-09-11 09:30,11,13.86,13.88,13.86,13.86,0
20090501|2008-09-11 10:00,11,13.86,13.9,13.86,13.9,0
20090501|2008-09-11 10:30,11,13.87,13.88,13.87,13.88,0
20090501|2008-09-11 12:00,11,13.97,13.97,13.94,13.94,0
20090501|2008-09-11 12:30,11,13.96,13.96,13.92,13.93,0
20090501|2008-09-11 13:00,11,13.93,13.94,13.9,13.94,0
20090501|2008-09-11 13:30,11,13.97,13.97,13.91,13.91,0
20090501|2008-09-12 01:30,12,13.93,13.94,13.93,13.93,0
20090501|2008-09-12 02:00,12,13.98,13.98,13.98,13.98,0
20090501|2008-09-12 02:30,12,13.98,13.98,13.98,13.98,0
20090501|2008-09-12 03:00,12,13.95,13.97,13.95,13.97,0
20090501|2008-09-12 03:30,12,13.97,13.97,13.96,13.96,0
20090501|2008-09-12 04:00,12,14.04,14.13,14.04,14.13,0
20090501|2008-09-12 04:30,12,14.13,14.15,14.13,14.15,0
20090501|2008-09-12 05:00,12,14.12,14.12,14.11,14.11,0
20090501|2008-09-12 05:30,12,14.11,14.11,14.11,14.11,0
20090501|2008-09-12 06:00,12,14.13,14.14,14.12,14.12,0
20090501|2008-09-12 06:30,12,14.11,14.11,14.02,14.02,0
20090501|2008-09-12 07:00,12,14.02,14.15,13.99,14.07,0
20090501|2008-09-12 07:30,12,14.1,14.33,14.07,14.33,0
20090501|2008-09-12 08:00,12,14.46,14.47,14.35,14.38,2
20090501|2008-09-12 08:30,12,14.35,14.4,14.34,14.4,0
20090501|2008-09-12 09:00,12,14.36,14.37,14.36,14.37,0
20090501|2008-09-12 09:30,12,14.4,14.4,14.33,14.34,0
20090501|2008-09-12 10:00,12,14.32,14.32,14.31,14.31,0
20090501|2008-09-12 10:30,12,14.28,14.35,14.28,14.35,0
20090501|2008-09-12 11:00,12,14.32,14.35,14.26,14.35,0
20090501|2008-09-12 11:30,12,14.36,14.39,14.35,14.39,0
20090501|2008-09-12 12:00,12,14.36,14.39,14.34,14.37,3
20090501|2008-09-12 12:30,12,14.35,14.45,14.35,14.37,0
20090501|2008-09-12 13:00,12,14.38,14.38,14.38,14.38,0
20090501|2008-09-12 13:30,12,14.39,14.39,14.39,14.39,0
20090501|2008-09-15 01:30,15,14.35,14.35,14.35,14.35,0
20090501|2008-09-15 02:00,15,14.21,14.21,14.18,14.18,0
20090501|2008-09-15 03:00,15,14.2,14.2,14.2,14.2,0
20090501|2008-09-15 03:30,15,14.04,14.04,14.01,14.01,0
20090501|2008-09-15 04:00,15,14.01,14.05,14.01,14.05,0
20090501|2008-09-15 04:30,15,13.9,13.93,13.9,13.93,0
20090501|2008-09-15 05:00,15,13.94,13.97,13.94,13.95,0
20090501|2008-09-15 05:30,15,13.89,13.9,13.8,13.9,0
20090501|2008-09-15 06:00,15,13.94,13.94,13.92,13.93,0
20090501|2008-09-15 06:30,15,13.91,13.93,13.89,13.93,0
20090501|2008-09-15 07:00,15,13.84,13.89,13.63,13.81,3
20090501|2008-09-15 07:30,15,13.79,13.85,13.79,13.85,0
20090501|2008-09-15 08:00,15,13.83,13.89,13.83,13.86,0
20090501|2008-09-15 08:30,15,13.85,13.85,13.76,13.76,0
20090501|2008-09-15 09:00,15,13.76,13.76,13.67,13.72,3
20090501|2008-09-15 09:30,15,13.75,13.82,13.72,13.82,0
20090501|2008-09-15 10:00,15,13.84,14.06,13.84,14.06,0
20090501|2008-09-15 10:30,15,14,14.15,14,14.15,0
20090501|2008-09-15 11:00,15,14.11,14.16,14.11,14.15,0
20090501|2008-09-15 11:30,15,14.18,14.23,14.18,14.23,0
20090501|2008-09-15 12:00,15,14.15,14.29,14.13,14.13,1
20090501|2008-09-15 12:30,15,14.11,14.11,13.9,13.96,0
20090501|2008-09-15 13:00,15,13.94,14,13.94,13.96,0
20090501|2008-09-15 13:30,15,13.96,13.96,13.96,13.96,0
20090501|2008-09-15 14:00,15,13.93,13.93,13.92,13.93,0
20090501|2008-09-16 01:30,16,13.85,13.85,13.8,13.82,0
20090501|2008-09-16 02:00,16,13.8,13.84,13.79,13.84,0
20090501|2008-09-16 02:30,16,13.84,13.93,13.84,13.93,0
20090501|2008-09-16 05:00,16,13.92,13.92,13.89,13.89,0
20090501|2008-09-16 05:30,16,13.88,13.94,13.88,13.94,0
20090501|2008-09-16 06:00,16,13.94,13.94,13.89,13.89,0
20090501|2008-09-16 06:30,16,13.88,13.88,13.79,13.79,0
20090501|2008-09-16 07:00,16,13.79,13.84,13.76,13.83,0
20090501|2008-09-16 07:30,16,13.83,13.86,13.79,13.79,1
20090501|2008-09-16 08:00,16,13.77,13.84,13.75,13.84,3
20090501|2008-09-16 08:30,16,13.82,13.85,13.81,13.85,0
20090501|2008-09-16 09:00,16,13.87,13.94,13.87,13.94,0
20090501|2008-09-16 09:30,16,13.94,14,13.85,13.85,0
20090501|2008-09-16 10:00,16,13.9,13.92,13.87,13.87,0
20090501|2008-09-16 10:30,16,13.83,13.9,13.8,13.88,0
20090501|2008-09-16 11:00,16,13.88,13.95,13.87,13.94,0
20090501|2008-09-16 11:30,16,13.95,14.04,13.94,14,0
20090501|2008-09-16 12:00,16,14.02,14.1,13.92,14.01,2
20090501|2008-09-16 12:30,16,14,14.02,14,14.02,0
20090501|2008-09-16 13:00,16,14.01,14.01,14.01,14.01,0
20090501|2008-09-16 13:30,16,14.05,14.21,14.05,14.21,0
20090501|2008-09-16 14:00,16,14.2,14.2,14.2,14.2,0
20090501|2008-09-17 01:30,17,14.17,14.26,14.17,14.26,0
20090501|2008-09-17 02:00,17,14.28,14.28,14.28,14.28,0
20090501|2008-09-17 02:30,17,14.27,14.27,14.26,14.26,0
20090501|2008-09-17 03:00,17,14.26,14.26,14.26,14.26,0
20090501|2008-09-17 03:30,17,14.34,14.39,14.34,14.39,0
20090501|2008-09-17 04:00,17,14.39,14.39,14.39,14.39,0
20090501|2008-09-17 04:30,17,14.37,14.37,14.23,14.23,0
20090501|2008-09-17 05:00,17,14.12,14.12,14.12,14.12,0
20090501|2008-09-17 05:30,17,14.15,14.15,14.13,14.15,0
20090501|2008-09-17 06:00,17,14.13,14.21,14.13,14.21,0
20090501|2008-09-17 06:30,17,14.23,14.26,14.23,14.24,0
20090501|2008-09-17 07:00,17,14.26,14.32,14.26,14.29,0
20090501|2008-09-17 07:30,17,14.26,14.26,14.13,14.13,0
20090501|2008-09-17 08:00,17,14.13,14.23,14.13,14.23,1
20090501|2008-09-17 08:30,17,14.2,14.23,14.13,14.14,1
20090501|2008-09-17 09:00,17,14.19,14.19,14.13,14.13,1
20090501|2008-09-17 09:30,17,14.13,14.14,14.01,14.1,7
20090501|2008-09-17 10:00,17,14.1,14.12,14.08,14.09,1
20090501|2008-09-17 10:30,17,14.1,14.12,14.06,14.12,1
20090501|2008-09-17 11:00,17,14.12,14.15,14.06,14.1,0
20090501|2008-09-17 11:30,17,14.1,14.25,14.1,14.23,2
20090501|2008-09-17 12:00,17,14.23,14.23,14.16,14.17,9
20090501|2008-09-17 12:30,17,14.16,14.3,14.16,14.3,2
20090501|2008-09-17 13:00,17,14.3,14.32,14.29,14.32,1
20090501|2008-09-17 13:30,17,14.34,14.36,14.31,14.34,0
20090501|2008-09-17 14:00,17,14.33,14.34,14.32,14.32,0
20090501|2008-09-18 01:30,18,14.23,14.28,14.23,14.28,0
20090501|2008-09-18 02:30,18,14.33,14.33,14.33,14.33,0
20090501|2008-09-18 03:00,18,14.37,14.37,14.31,14.32,3
20090501|2008-09-18 03:30,18,14.35,14.35,14.31,14.32,0
20090501|2008-09-18 04:00,18,14.3,14.3,14.29,14.29,0
20090501|2008-09-18 04:30,18,14.28,14.28,14.28,14.28,0
20090501|2008-09-18 05:00,18,14.35,14.35,14.34,14.34,0
20090501|2008-09-18 05:30,18,14.4,14.49,14.4,14.48,0
20090501|2008-09-18 06:00,18,14.42,14.45,14.41,14.43,0
20090501|2008-09-18 06:30,18,14.43,14.46,14.43,14.46,0
20090501|2008-09-18 07:00,18,14.46,14.55,14.4,14.51,2
20090501|2008-09-18 07:30,18,14.52,14.55,14.46,14.47,1
20090501|2008-09-18 08:00,18,14.47,14.48,14.35,14.35,1
20090501|2008-09-18 08:30,18,14.39,14.46,14.39,14.44,0
20090501|2008-09-18 09:00,18,14.43,14.43,14.2,14.2,2
20090501|2008-09-18 09:30,18,14.21,14.31,14.21,14.28,0
20090501|2008-09-18 10:00,18,14.3,14.39,14.3,14.35,1
20090501|2008-09-18 10:30,18,14.29,14.29,14.21,14.23,3
20090501|2008-09-18 11:00,18,14.22,14.23,14.15,14.23,0
20090501|2008-09-18 11:30,18,14.2,14.21,13.95,13.99,3
20090501|2008-09-18 12:00,18,13.98,13.98,13.7,13.7,4
20090501|2008-09-18 12:30,18,13.7,13.82,13.66,13.78,1
20090501|2008-09-18 13:00,18,13.79,13.83,13.79,13.83,0
20090501|2008-09-18 13:30,18,13.8,13.8,13.78,13.8,0
20090501|2008-09-18 14:00,18,13.79,13.8,13.78,13.79,0
20090501|2008-09-19 01:30,19,13.83,13.83,13.58,13.58,7
20090501|2008-09-19 02:00,19,13.58,13.66,13.51,13.66,6
20090501|2008-09-19 02:30,19,13.69,13.7,13.69,13.7,0
20090501|2008-09-19 03:00,19,13.71,13.81,13.71,13.81,0
20090501|2008-09-19 03:30,19,13.78,13.81,13.78,13.81,0
20090501|2008-09-19 04:00,19,13.86,13.86,13.82,13.84,0
20090501|2008-09-19 04:30,19,13.83,13.87,13.83,13.86,0
20090501|2008-09-19 05:00,19,13.89,13.94,13.87,13.92,0
20090501|2008-09-19 05:30,19,13.92,13.92,13.92,13.92,0
20090501|2008-09-19 06:00,19,13.87,13.93,13.86,13.86,0
20090501|2008-09-19 06:30,19,13.9,13.93,13.87,13.92,1
20090501|2008-09-19 07:00,19,13.93,13.95,13.82,13.86,0
20090501|2008-09-19 07:30,19,13.83,14.01,13.83,13.97,2
20090501|2008-09-19 08:00,19,14,14.03,13.97,14,0
20090501|2008-09-19 08:30,19,13.99,13.99,13.89,13.95,0
20090501|2008-09-19 09:00,19,13.89,13.91,13.83,13.9,1
20090501|2008-09-19 09:30,19,13.92,13.92,13.86,13.91,0
20090501|2008-09-19 10:00,19,13.93,13.93,13.8,13.8,0
20090501|2008-09-19 10:30,19,13.8,13.85,13.76,13.85,0
20090501|2008-09-19 11:00,19,13.88,13.89,13.75,13.77,0
20090501|2008-09-19 11:30,19,13.75,13.79,13.74,13.75,0
20090501|2008-09-19 12:00,19,13.77,13.92,13.72,13.85,1
20090501|2008-09-19 12:30,19,13.89,13.95,13.89,13.92,0
20090501|2008-09-19 13:30,19,13.96,13.97,13.96,13.96,0
20090501|2008-09-19 14:00,19,13.96,13.96,13.96,13.96,0
20090501|2008-09-22 01:30,22,14,14,13.89,13.89,0
20090501|2008-09-22 05:30,22,14.11,14.11,14.11,14.11,0
20090501|2008-09-22 06:30,22,14.11,14.12,14.1,14.12,0
20090501|2008-09-22 07:00,22,14.06,14.1,14.05,14.08,0
20090501|2008-09-22 07:30,22,14.12,14.13,14.08,14.08,0
20090501|2008-09-22 08:00,22,14.03,14.08,14,14.06,0
20090501|2008-09-22 08:30,22,14.07,14.2,14.07,14.17,2
20090501|2008-09-22 09:00,22,14.13,14.18,14.13,14.16,0
20090501|2008-09-22 09:30,22,14.18,14.32,14.08,14.32,0
20090501|2008-09-22 10:00,22,14.31,14.52,14.28,14.46,2
20090501|2008-09-22 10:30,22,14.42,14.49,14.42,14.49,0
20090501|2008-09-22 11:00,22,14.48,14.5,14.45,14.5,0
20090501|2008-09-22 11:30,22,14.49,14.51,14.38,14.5,0
20090501|2008-09-22 12:00,22,14.47,14.53,14.45,14.53,1
20090501|2008-09-22 12:30,22,14.54,14.56,14.48,14.48,0
20090501|2008-09-22 13:00,22,14.48,14.55,14.48,14.55,0
20090501|2008-09-22 13:30,22,14.5,14.56,14.5,14.53,0
20090501|2008-09-22 14:00,22,14.53,14.54,14.52,14.54,0
20090501|2008-09-23 01:30,23,14.4,14.4,14.4,14.4,0
20090501|2008-09-23 02:30,23,14.28,14.28,14.27,14.27,0
20090501|2008-09-23 03:30,23,14.31,14.31,14.23,14.23,0
20090501|2008-09-23 04:00,23,14.24,14.24,14.2,14.2,0
20090501|2008-09-23 04:30,23,14.25,14.25,14.25,14.25,0
20090501|2008-09-23 05:00,23,14.25,14.3,14.25,14.28,0
20090501|2008-09-23 05:30,23,14.28,14.28,14.24,14.25,1
20090501|2008-09-23 06:00,23,14.28,14.33,14.28,14.33,0
20090501|2008-09-23 06:30,23,14.35,14.36,14.34,14.36,0
20090501|2008-09-23 07:00,23,14.37,14.43,14.3,14.31,0
20090501|2008-09-23 07:30,23,14.3,14.35,14.27,14.34,0
20090501|2008-09-23 08:00,23,14.34,14.51,14.34,14.51,1
20090501|2008-09-23 08:30,23,14.52,14.54,14.37,14.41,0
20090501|2008-09-23 09:00,23,14.4,14.4,14.35,14.36,0
20090501|2008-09-23 09:30,23,14.36,14.36,14.28,14.32,0
20090501|2008-09-23 10:00,23,14.32,14.32,14.27,14.29,0
20090501|2008-09-23 10:30,23,14.27,14.35,14.26,14.33,0
20090501|2008-09-23 11:00,23,14.32,14.36,14.31,14.36,0
20090501|2008-09-23 11:30,23,14.37,14.37,14.31,14.31,0
20090501|2008-09-23 12:00,23,14.3,14.32,14.25,14.28,2
20090501|2008-09-23 12:30,23,14.28,14.3,14.28,14.3,0
20090501|2008-09-23 13:00,23,14.29,14.29,14.29,14.29,0
20090501|2008-09-23 13:30,23,14.33,14.33,14.3,14.3,0
20090501|2008-09-23 14:00,23,14.33,14.34,14.3,14.34,0
20090501|2008-09-24 01:30,24,14.4,14.4,14.4,14.4,0
20090501|2008-09-24 02:00,24,14.46,14.46,14.46,14.46,0
20090501|2008-09-24 02:30,24,14.27,14.27,14.27,14.27,0
20090501|2008-09-24 03:00,24,14.21,14.25,14.21,14.25,0
20090501|2008-09-24 03:30,24,14.28,14.28,14.28,14.28,0
20090501|2008-09-24 04:00,24,14.33,14.36,14.33,14.36,0
20090501|2008-09-24 04:30,24,14.35,14.35,14.35,14.35,0
20090501|2008-09-24 05:00,24,14.35,14.38,14.35,14.38,0
20090501|2008-09-24 05:30,24,14.4,14.46,14.4,14.43,0
20090501|2008-09-24 06:00,24,14.43,14.45,14.36,14.36,0
20090501|2008-09-24 06:30,24,14.38,14.38,14.32,14.32,0
20090501|2008-09-24 07:00,24,14.33,14.44,14.28,14.44,0
20090501|2008-09-24 07:30,24,14.43,14.46,14.4,14.46,0
20090501|2008-09-24 08:00,24,14.46,14.47,14.43,14.47,0
20090501|2008-09-24 08:30,24,14.44,14.48,14.42,14.48,0
20090501|2008-09-24 09:00,24,14.46,14.47,14.43,14.46,0
20090501|2008-09-24 09:30,24,14.46,14.47,14.37,14.42,0
20090501|2008-09-24 10:00,24,14.41,14.43,14.38,14.38,0
20090501|2008-09-24 10:30,24,14.38,14.44,14.38,14.39,0
20090501|2008-09-24 11:00,24,14.39,14.39,14.33,14.38,0
20090501|2008-09-24 11:30,24,14.38,14.41,14.37,14.41,0
20090501|2008-09-24 12:00,24,14.35,14.38,14.31,14.38,0
20090501|2008-09-24 12:30,24,14.39,14.51,14.39,14.5,0
20090501|2008-09-24 13:00,24,14.45,14.45,14.43,14.43,0
20090501|2008-09-24 13:30,24,14.45,14.45,14.43,14.44,0
20090501|2008-09-24 14:00,24,14.4,14.4,14.4,14.4,0
20090501|2008-09-25 01:30,25,14.45,14.52,14.45,14.48,0
20090501|2008-09-25 02:00,25,14.52,14.52,14.52,14.52,0
20090501|2008-09-25 03:30,25,14.47,14.49,14.47,14.49,0
20090501|2008-09-25 04:00,25,14.48,14.5,14.48,14.48,0
20090501|2008-09-25 04:30,25,14.49,14.49,14.49,14.49,0
20090501|2008-09-25 05:00,25,14.5,14.52,14.5,14.52,0
20090501|2008-09-25 05:30,25,14.52,14.52,14.49,14.5,0
20090501|2008-09-25 06:00,25,14.49,14.53,14.48,14.53,0
20090501|2008-09-25 06:30,25,14.53,14.55,14.5,14.5,0
20090501|2008-09-25 07:00,25,14.48,14.48,14.41,14.45,0
20090501|2008-09-25 07:30,25,14.42,14.48,14.41,14.48,0
20090501|2008-09-25 08:00,25,14.48,14.68,14.48,14.64,1
20090501|2008-09-25 08:30,25,14.63,14.71,14.6,14.71,3
20090501|2008-09-25 09:00,25,14.71,14.73,14.56,14.56,0
20090501|2008-09-25 09:30,25,14.59,14.62,14.48,14.6,2
20090501|2008-09-25 10:00,25,14.59,14.69,14.59,14.67,1
20090501|2008-09-25 10:30,25,14.65,14.65,14.63,14.63,0
20090501|2008-09-25 11:00,25,14.63,14.74,14.63,14.69,2
20090501|2008-09-25 11:30,25,14.67,14.76,14.65,14.65,2
20090501|2008-09-25 12:00,25,14.71,14.82,14.68,14.78,0
20090501|2008-09-25 12:30,25,14.75,14.78,14.73,14.73,0
20090501|2008-09-25 13:00,25,14.71,14.71,14.7,14.7,0
20090501|2008-09-25 13:30,25,14.72,14.72,14.71,14.71,0
20090501|2008-09-25 14:00,25,14.7,14.75,14.7,14.74,0
20090501|2008-09-26 02:00,26,14.6,14.6,14.6,14.6,0
20090501|2008-09-26 02:30,26,14.62,14.62,14.58,14.61,0
20090501|2008-09-26 04:00,26,14.77,14.77,14.77,14.77,0
20090501|2008-09-26 04:30,26,14.78,14.8,14.75,14.77,0
20090501|2008-09-26 05:00,26,14.78,14.86,14.78,14.78,0
20090501|2008-09-26 05:30,26,14.81,14.9,14.79,14.87,1
20090501|2008-09-26 06:00,26,14.82,14.82,14.77,14.8,0
20090501|2008-09-26 06:30,26,14.8,14.85,14.8,14.85,0
20090501|2008-09-26 07:00,26,14.85,14.92,14.7,14.74,0
20090501|2008-09-26 07:30,26,14.71,14.81,14.69,14.75,2
20090501|2008-09-26 08:00,26,14.73,14.75,14.71,14.71,0
20090501|2008-09-26 08:30,26,14.72,14.81,14.7,14.78,3
20090501|2008-09-26 09:00,26,14.78,14.81,14.77,14.78,0
20090501|2008-09-26 09:30,26,14.75,14.76,14.67,14.74,0
20090501|2008-09-26 10:00,26,14.76,14.76,14.69,14.69,0
20090501|2008-09-26 10:30,26,14.7,14.74,14.67,14.72,0
20090501|2008-09-26 11:00,26,14.72,14.75,14.7,14.75,0
20090501|2008-09-26 11:30,26,14.74,14.8,14.74,14.8,0
20090501|2008-09-26 12:00,26,14.77,14.79,14.71,14.71,0
20090501|2008-09-26 12:30,26,14.8,14.8,14.69,14.73,0
20090501|2008-09-26 13:00,26,14.71,14.71,14.71,14.71,0
20090501|2008-09-26 13:30,26,14.7,14.74,14.7,14.74,0
20090501|2008-09-26 14:00,26,14.75,14.75,14.72,14.72,0
20090501|2008-09-29 01:30,29,14.63,14.63,14.61,14.61,0
20090501|2008-09-29 02:00,29,14.66,14.66,14.61,14.62,0
20090501|2008-09-29 03:30,29,14.56,14.61,14.56,14.6,0
20090501|2008-09-29 04:00,29,14.59,14.63,14.59,14.63,0
20090501|2008-09-29 04:30,29,14.63,14.65,14.63,14.65,0
20090501|2008-09-29 05:00,29,14.62,14.62,14.6,14.6,0
20090501|2008-09-29 05:30,29,14.58,14.59,14.56,14.56,0
20090501|2008-09-29 06:00,29,14.56,14.57,14.48,14.49,0
20090501|2008-09-29 06:30,29,14.49,14.52,14.49,14.52,0
20090501|2008-09-29 07:00,29,14.51,14.53,14.45,14.53,0
20090501|2008-09-29 07:30,29,14.51,14.51,14.49,14.49,0
20090501|2008-09-29 08:00,29,14.46,14.46,14.39,14.43,0
20090501|2008-09-29 08:30,29,14.46,14.5,14.42,14.42,0
20090501|2008-09-29 09:00,29,14.42,14.44,14.15,14.2,0
20090501|2008-09-29 09:30,29,14.2,14.23,14.04,14.08,0
20090501|2008-09-29 10:00,29,14.08,14.17,14.08,14.17,0
20090501|2008-09-29 10:30,29,14.17,14.19,14.07,14.07,0
20090501|2008-09-29 11:00,29,14.13,14.13,14.1,14.11,0
20090501|2008-09-29 11:30,29,14.1,14.28,14.09,14.28,0
20090501|2008-09-29 12:00,29,14.24,14.34,14.14,14.14,0
20090501|2008-09-29 12:30,29,14.2,14.2,14.09,14.11,0
20090501|2008-09-29 13:00,29,14.12,14.12,14,14.08,0
20090501|2008-09-29 13:30,29,14.08,14.09,14.05,14.09,0
20090501|2008-09-29 14:00,29,14.06,14.08,14.05,14.08,0
20090501|2008-09-30 01:30,30,14,14,13.9,13.9,0
20090501|2008-09-30 02:00,30,13.91,13.95,13.91,13.95,0
20090501|2008-09-30 02:30,30,13.95,13.95,13.93,13.94,0
20090501|2008-09-30 03:00,30,13.91,13.93,13.9,13.93,1
20090501|2008-09-30 03:30,30,13.96,13.96,13.93,13.93,0
20090501|2008-09-30 04:00,30,13.98,14.02,13.97,14.02,0
20090501|2008-09-30 04:30,30,14.05,14.14,14.05,14.08,0
20090501|2008-09-30 05:00,30,14.07,14.07,14.07,14.07,0
20090501|2008-09-30 05:30,30,14.1,14.16,14.1,14.15,0
20090501|2008-09-30 06:00,30,14.12,14.17,14.12,14.17,0
20090501|2008-09-30 06:30,30,14.16,14.17,14.13,14.14,0
20090501|2008-09-30 07:00,30,14.12,14.21,14.1,14.14,0
20090501|2008-09-30 07:30,30,14.12,14.12,13.99,14.03,0
20090501|2008-09-30 08:00,30,14.06,14.1,14.03,14.1,0
20090501|2008-09-30 08:30,30,14.07,14.17,14.07,14.14,0
20090501|2008-09-30 09:00,30,14.14,14.23,14.12,14.22,1
20090501|2008-09-30 09:30,30,14.22,14.23,13.98,14.03,0
20090501|2008-09-30 10:00,30,13.98,14.01,13.92,13.98,1
20090501|2008-09-30 10:30,30,13.94,14,13.89,13.93,2
20090501|2008-09-30 11:00,30,13.93,13.96,13.91,13.91,0
20090501|2008-09-30 11:30,30,13.9,13.94,13.89,13.92,0
20090501|2008-09-30 12:00,30,13.92,14.13,13.9,13.9,1
20090501|2008-09-30 12:30,30,13.94,13.94,13.94,13.94,0
20090501|2008-09-30 13:00,30,13.91,13.97,13.91,13.97,0
20090501|2008-09-30 13:30,30,13.95,13.95,13.94,13.94,0
20090501|2008-09-30 14:00,30,13.9,13.9,13.85,13.85,0
20090501|2008-10-01 01:30,1,13.89,13.95,13.89,13.94,0
20090501|2008-10-01 02:00,1,13.94,13.94,13.94,13.94,0
20090501|2008-10-01 03:00,1,14.05,14.05,14.05,14.05,0
20090501|2008-10-01 03:30,1,14.03,14.03,14,14,0
20090501|2008-10-01 04:00,1,14,14,14,14,0
20090501|2008-10-01 04:30,1,14,14,14,14,0
20090501|2008-10-01 05:00,1,14,14,14,14,0
20090501|2008-10-01 05:30,1,13.96,13.98,13.96,13.98,0
20090501|2008-10-01 06:00,1,13.94,14.06,13.92,14.06,0
20090501|2008-10-01 06:30,1,14.03,14.11,14.03,14.04,1
20090501|2008-10-01 07:00,1,14.01,14.04,13.9,14.02,0
20090501|2008-10-01 07:30,1,14,14.04,13.93,13.96,0
20090501|2008-10-01 08:00,1,13.97,13.97,13.88,13.94,0
20090501|2008-10-01 08:30,1,13.92,13.93,13.9,13.9,0
20090501|2008-10-01 09:00,1,13.93,13.94,13.84,13.85,0
20090501|2008-10-01 09:30,1,13.85,13.91,13.84,13.91,0
20090501|2008-10-01 10:00,1,13.91,13.94,13.9,13.93,0
20090501|2008-10-01 10:30,1,13.92,13.94,13.91,13.94,0
20090501|2008-10-01 11:00,1,13.94,14.19,13.94,14.19,0
20090501|2008-10-01 11:30,1,14.19,14.23,14.18,14.19,0
20090501|2008-10-01 12:00,1,14.13,14.28,14.12,14.12,0
20090501|2008-10-01 12:30,1,14.13,14.19,14.04,14.12,0
20090501|2008-10-01 13:00,1,14.14,14.14,14.1,14.1,0
20090501|2008-10-01 13:30,1,14.19,14.19,14.19,14.19,0
20090501|2008-10-01 14:00,1,14.2,14.2,14.16,14.16,0
20090501|2008-10-02 01:30,2,14.12,14.12,14.08,14.1,0
20090501|2008-10-02 02:00,2,14.08,14.08,14.05,14.05,0
20090501|2008-10-02 02:30,2,14.01,14.01,14,14,0
20090501|2008-10-02 03:00,2,13.99,14.03,13.97,14.03,0
20090501|2008-10-02 03:30,2,14.02,14.02,14.02,14.02,0
20090501|2008-10-02 04:00,2,14,14,13.99,14,0
20090501|2008-10-02 04:30,2,13.97,13.97,13.97,13.97,0
20090501|2008-10-02 05:30,2,13.94,13.94,13.93,13.93,0
20090501|2008-10-02 06:00,2,13.93,13.94,13.91,13.91,0
20090501|2008-10-02 06:30,2,13.94,13.95,13.93,13.95,0
20090501|2008-10-02 07:00,2,13.93,13.93,13.87,13.88,2
20090501|2008-10-02 07:30,2,13.87,13.9,13.82,13.83,0
20090501|2008-10-02 08:00,2,13.83,13.87,13.75,13.84,3
20090501|2008-10-02 08:30,2,13.81,13.82,13.76,13.76,0
20090501|2008-10-02 09:00,2,13.76,13.76,13.74,13.75,0
20090501|2008-10-02 09:30,2,13.75,13.75,13.63,13.7,9
20090501|2008-10-02 10:00,2,13.68,13.71,13.62,13.71,0
20090501|2008-10-02 10:30,2,13.71,13.78,13.7,13.7,2
20090501|2008-10-02 11:00,2,13.68,13.68,13.5,13.52,9
20090501|2008-10-02 11:30,2,13.53,13.53,13.41,13.49,6
20090501|2008-10-02 12:00,2,13.48,13.48,13.23,13.23,7
20090501|2008-10-02 12:30,2,13.25,13.32,13.21,13.28,0
20090501|2008-10-02 13:00,2,13.32,13.39,13.31,13.32,0
20090501|2008-10-02 13:30,2,13.34,13.4,13.34,13.39,0
20090501|2008-10-02 14:00,2,13.41,13.43,13.37,13.4,0
20090501|2008-10-03 01:30,3,13.46,13.51,13.34,13.41,0
20090501|2008-10-03 02:00,3,13.32,13.43,13.32,13.43,0
20090501|2008-10-03 02:30,3,13.46,13.46,13.43,13.43,0
20090501|2008-10-03 03:00,3,13.4,13.4,13.32,13.32,0
20090501|2008-10-03 03:30,3,13.32,13.32,13.21,13.22,0
20090501|2008-10-03 04:00,3,13.2,13.2,13.06,13.1,0
20090501|2008-10-03 04:30,3,13.11,13.11,13.05,13.05,0
20090501|2008-10-03 05:00,3,13.07,13.16,13.07,13.14,0
20090501|2008-10-03 05:30,3,13.14,13.2,13.14,13.16,0
20090501|2008-10-03 06:00,3,13.17,13.18,13.15,13.16,0
20090501|2008-10-03 06:30,3,13.16,13.18,13.15,13.17,0
20090501|2008-10-03 07:00,3,13.17,13.22,13.07,13.17,2
20090501|2008-10-03 07:30,3,13.17,13.24,13.17,13.2,0
20090501|2008-10-03 08:00,3,13.2,13.2,12.93,12.99,7
20090501|2008-10-03 08:30,3,12.99,13,12.83,12.91,3
20090501|2008-10-03 09:00,3,12.89,12.92,12.69,12.76,11
20090501|2008-10-03 09:30,3,12.76,12.97,12.76,12.97,4
20090501|2008-10-03 10:00,3,12.98,13,12.93,12.95,0
20090501|2008-10-03 10:30,3,12.95,12.96,12.9,12.91,2
20090501|2008-10-03 11:00,3,12.95,13.05,12.94,13.04,0
20090501|2008-10-03 11:30,3,13.05,13.06,12.96,13,0
20090501|2008-10-03 12:00,3,13.01,13.01,12.79,12.85,4
20090501|2008-10-03 12:30,3,12.86,12.9,12.83,12.83,0
20090501|2008-10-03 13:00,3,12.85,12.85,12.83,12.83,0
20090501|2008-10-03 13:30,3,12.83,12.85,12.76,12.76,1
20090501|2008-10-03 14:00,3,12.78,12.84,12.78,12.81,0
20090501|2008-10-06 01:30,6,12.81,12.81,12.64,12.64,1
20090501|2008-10-06 02:00,6,12.63,12.63,12.59,12.59,0
20090501|2008-10-06 02:30,6,12.59,12.59,12.4,12.4,0
20090501|2008-10-06 03:00,6,12.39,12.42,12.39,12.42,0
20090501|2008-10-06 03:30,6,12.51,12.54,12.5,12.5,0
20090501|2008-10-06 04:00,6,12.5,12.5,12.41,12.41,0
20090501|2008-10-06 04:30,6,12.44,12.5,12.44,12.5,0
20090501|2008-10-06 05:00,6,12.46,12.46,12.4,12.43,0
20090501|2008-10-06 05:30,6,12.44,12.48,12.43,12.46,0
20090501|2008-10-06 06:00,6,12.46,12.47,12.45,12.47,0
20090501|2008-10-06 06:30,6,12.47,12.5,12.23,12.34,4
20090501|2008-10-06 07:00,6,12.34,12.41,12.26,12.3,6
20090501|2008-10-06 07:30,6,12.3,12.3,11.95,12.29,25
20090501|2008-10-06 08:00,6,12.27,12.29,12.16,12.18,2
20090501|2008-10-06 08:30,6,12.18,12.27,12.15,12.18,4
20090501|2008-10-06 09:00,6,12.19,12.2,12.12,12.12,2
20090501|2008-10-06 09:30,6,12.12,12.19,12.1,12.12,3
20090501|2008-10-06 10:00,6,12.14,12.2,12.12,12.12,0
20090501|2008-10-06 10:30,6,12.13,12.17,12.12,12.15,0
20090501|2008-10-06 11:00,6,12.13,12.18,12.12,12.17,0
20090501|2008-10-06 11:30,6,12.17,12.17,12.04,12.09,0
20090501|2008-10-06 12:00,6,12.09,12.12,12,12.02,1
20090501|2008-10-06 12:30,6,12.03,12.03,11.96,11.96,1
20090501|2008-10-06 13:00,6,11.97,12.04,11.97,12,1
20090501|2008-10-06 13:30,6,11.98,12.01,11.97,12.01,0
20090501|2008-10-06 14:00,6,11.99,12.03,11.97,11.97,0
20090501|2008-10-07 01:30,7,12.01,12.29,12.01,12.2,0
20090501|2008-10-07 02:00,7,12.18,12.18,12,12.05,0
20090501|2008-10-07 02:30,7,12.04,12.22,12.02,12.02,0
20090501|2008-10-07 03:00,7,12.12,12.12,11.97,11.97,0
20090501|2008-10-07 03:30,7,12.07,12.09,12.06,12.09,0
20090501|2008-10-07 04:00,7,12.07,12.11,12.07,12.11,0
20090501|2008-10-07 04:30,7,12.14,12.15,12.14,12.14,0
20090501|2008-10-07 05:00,7,12.15,12.21,12.15,12.2,0
20090501|2008-10-07 05:30,7,12.2,12.31,12.2,12.3,2
20090501|2008-10-07 06:00,7,12.26,12.4,12.26,12.36,5
20090501|2008-10-07 06:30,7,12.36,12.37,12.34,12.34,0
20090501|2008-10-07 07:00,7,12.32,12.36,12.14,12.15,1
20090501|2008-10-07 07:30,7,12.17,12.25,12.12,12.12,0
20090501|2008-10-07 08:00,7,12.12,12.33,12.12,12.3,0
20090501|2008-10-07 08:30,7,12.32,12.39,12.28,12.39,1
20090501|2008-10-07 09:00,7,12.4,12.41,12.3,12.33,0
20090501|2008-10-07 09:30,7,12.36,12.36,12.3,12.36,0
20090501|2008-10-07 10:00,7,12.34,12.37,12.2,12.24,4
20090501|2008-10-07 10:30,7,12.24,12.28,12.24,12.25,0
20090501|2008-10-07 11:00,7,12.28,12.41,12.28,12.38,2
20090501|2008-10-07 11:30,7,12.33,12.34,12.15,12.15,2
20090501|2008-10-07 12:00,7,12.16,12.25,12.11,12.24,0
20090501|2008-10-07 12:30,7,12.22,12.23,12.12,12.12,0
20090501|2008-10-07 13:00,7,12.11,12.13,12.09,12.1,1
20090501|2008-10-07 13:30,7,12.1,12.13,12.09,12.09,0
20090501|2008-10-07 14:00,7,12.09,12.09,12.01,12.01,0
20090501|2008-10-08 01:30,8,12.15,12.15,11.99,11.99,0
20090501|2008-10-08 02:00,8,11.94,11.94,11.83,11.83,0
20090501|2008-10-08 02:30,8,11.83,11.83,11.78,11.78,0
20090501|2008-10-08 03:00,8,11.78,11.78,11.75,11.76,0
20090501|2008-10-08 03:30,8,11.76,11.86,11.76,11.86,0
20090501|2008-10-08 04:00,8,11.86,11.92,11.86,11.9,0
20090501|2008-10-08 04:30,8,11.9,11.9,11.87,11.87,0
20090501|2008-10-08 05:00,8,11.81,11.81,11.71,11.75,0
20090501|2008-10-08 05:30,8,11.72,11.82,11.7,11.78,0
20090501|2008-10-08 06:00,8,11.89,12.09,11.89,11.98,2
20090501|2008-10-08 06:30,8,12,12.05,11.96,11.99,0
20090501|2008-10-08 07:00,8,12.01,12.02,11.9,11.95,0
20090501|2008-10-08 07:30,8,11.96,11.96,11.82,11.85,1
20090501|2008-10-08 08:00,8,11.85,11.89,11.8,11.8,1
20090501|2008-10-08 08:30,8,11.8,11.95,11.77,11.93,1
20090501|2008-10-08 09:00,8,11.95,11.99,11.93,11.97,0
20090501|2008-10-08 09:30,8,11.97,12.03,11.83,11.89,8
20090501|2008-10-08 10:00,8,11.88,11.91,11.82,11.82,0
20090501|2008-10-08 10:30,8,11.82,11.89,11.82,11.88,0
20090501|2008-10-08 11:00,8,11.89,11.93,11.87,11.91,0
20090501|2008-10-08 11:30,8,11.93,12.08,11.9,12.05,0
20090501|2008-10-08 12:00,8,12.04,12.22,12.03,12.12,1
20090501|2008-10-08 12:30,8,12.13,12.26,12.13,12.22,0
20090501|2008-10-08 13:00,8,12.25,12.26,12.2,12.21,0
20090501|2008-10-08 13:30,8,12.24,12.25,12.21,12.25,0
20090501|2008-10-08 14:00,8,12.22,12.22,12.22,12.22,0
20090501|2008-10-09 01:30,9,12.21,12.24,12.21,12.24,0
20090501|2008-10-09 02:00,9,12.23,12.23,12.23,12.23,0
20090501|2008-10-09 02:30,9,12.22,12.35,12.22,12.29,0
20090501|2008-10-09 03:00,9,12.35,12.4,12.35,12.4,0
20090501|2008-10-09 03:30,9,12.43,12.43,12.43,12.43,0
20090501|2008-10-09 04:00,9,12.43,12.5,12.43,12.5,0
20090501|2008-10-09 04:30,9,12.5,12.5,12.49,12.49,0
20090501|2008-10-09 05:00,9,12.48,12.48,12.45,12.47,0
20090501|2008-10-09 05:30,9,12.46,12.46,12.45,12.45,0
20090501|2008-10-09 06:00,9,12.45,12.45,12.36,12.39,0
20090501|2008-10-09 06:30,9,12.39,12.39,12.28,12.28,0
20090501|2008-10-09 07:00,9,12.27,12.27,12.18,12.24,3
20090501|2008-10-09 07:30,9,12.23,12.29,12.19,12.25,0
20090501|2008-10-09 08:00,9,12.25,12.3,12.25,12.29,1
20090501|2008-10-09 08:30,9,12.29,12.29,12.19,12.19,1
20090501|2008-10-09 09:00,9,12.18,12.2,12.16,12.2,0
20090501|2008-10-09 09:30,9,12.18,12.21,12.14,12.17,1
20090501|2008-10-09 10:00,9,12.19,12.2,12.18,12.18,0
20090501|2008-10-09 10:30,9,12.18,12.22,12.15,12.21,0
20090501|2008-10-09 11:00,9,12.19,12.19,12.15,12.17,0
20090501|2008-10-09 11:30,9,12.18,12.18,12.1,12.12,0
20090501|2008-10-09 12:00,9,12.12,12.17,12.08,12.08,0
20090501|2008-10-09 12:30,9,12.09,12.09,12.09,12.09,0
20090501|2008-10-09 13:00,9,12.07,12.07,12.06,12.07,0
20090501|2008-10-09 13:30,9,12.07,12.11,12.07,12.11,0
20090501|2008-10-09 14:00,9,12.05,12.05,12.02,12.03,0
20090501|2008-10-10 01:30,10,12.02,12.02,11.75,11.82,0
20090501|2008-10-10 02:00,10,11.82,11.82,11.75,11.75,0
20090501|2008-10-10 02:30,10,11.75,11.76,11.72,11.73,0
20090501|2008-10-10 03:00,10,11.72,11.76,11.71,11.74,0
20090501|2008-10-10 03:30,10,11.74,11.77,11.73,11.77,0
20090501|2008-10-10 04:00,10,11.76,11.76,11.62,11.64,0
20090501|2008-10-10 04:30,10,11.69,11.7,11.64,11.7,0
20090501|2008-10-10 05:00,10,11.71,11.72,11.69,11.71,0
20090501|2008-10-10 05:30,10,11.72,11.74,11.7,11.74,0
20090501|2008-10-10 06:00,10,11.74,11.78,11.74,11.74,0
20090501|2008-10-10 06:30,10,11.72,11.73,11.68,11.68,0
20090501|2008-10-10 07:00,10,11.69,11.82,11.69,11.81,0
20090501|2008-10-10 07:30,10,11.8,11.8,11.66,11.67,2
20090501|2008-10-10 08:00,10,11.67,11.67,11.5,11.52,10
20090501|2008-10-10 08:30,10,11.52,11.6,11.47,11.58,1
20090501|2008-10-10 09:00,10,11.56,11.73,11.56,11.65,0
20090501|2008-10-10 09:30,10,11.66,11.67,11.6,11.64,0
20090501|2008-10-10 10:00,10,11.67,11.68,11.62,11.62,0
20090501|2008-10-10 10:30,10,11.61,11.63,11.56,11.56,0
20090501|2008-10-10 11:00,10,11.56,11.62,11.55,11.62,0
20090501|2008-10-10 11:30,10,11.63,11.64,11.54,11.56,0
20090501|2008-10-10 12:00,10,11.56,11.59,11.42,11.42,9
20090501|2008-10-10 12:30,10,11.44,11.46,11.41,11.43,0
20090501|2008-10-10 13:00,10,11.46,11.46,11.43,11.43,0
20090501|2008-10-10 13:30,10,11.43,11.43,11.41,11.42,0
20090501|2008-10-10 14:00,10,11.42,11.45,11.42,11.45,0
20090501|2008-10-13 01:30,13,11.62,11.81,11.62,11.81,0
20090501|2008-10-13 02:00,13,11.88,11.9,11.83,11.83,0
20090501|2008-10-13 02:30,13,11.87,11.87,11.85,11.87,0
20090501|2008-10-13 03:00,13,11.89,11.93,11.85,11.88,4
20090501|2008-10-13 03:30,13,11.89,11.98,11.89,11.97,0
20090501|2008-10-13 04:00,13,11.97,11.97,11.88,11.93,0
20090501|2008-10-13 04:30,13,11.9,11.91,11.9,11.91,0
20090501|2008-10-13 05:00,13,11.91,11.94,11.91,11.92,0
20090501|2008-10-13 05:30,13,11.85,11.86,11.85,11.85,0
20090501|2008-10-13 06:00,13,11.86,11.97,11.85,11.92,0
20090501|2008-10-13 06:30,13,11.92,11.92,11.88,11.88,0
20090501|2008-10-13 07:00,13,11.85,11.86,11.78,11.81,2
20090501|2008-10-13 07:30,13,11.79,11.94,11.79,11.9,0
20090501|2008-10-13 08:00,13,11.9,12.01,11.88,12.01,3
20090501|2008-10-13 08:30,13,11.99,11.99,11.88,11.88,0
20090501|2008-10-13 09:00,13,11.88,11.89,11.82,11.86,0
20090501|2008-10-13 09:30,13,11.87,11.92,11.85,11.9,1
20090501|2008-10-13 10:00,13,11.91,11.91,11.81,11.81,2
20090501|2008-10-13 10:30,13,11.83,11.86,11.83,11.86,0
20090501|2008-10-13 11:00,13,11.85,11.85,11.83,11.85,0
20090501|2008-10-13 11:30,13,11.88,11.88,11.85,11.87,0
20090501|2008-10-13 12:00,13,11.88,11.92,11.87,11.92,0
20090501|2008-10-13 12:30,13,11.91,11.91,11.89,11.9,2
20090501|2008-10-13 13:00,13,11.92,11.95,11.92,11.95,0
20090501|2008-10-13 13:30,13,11.96,11.96,11.95,11.95,0
20090501|2008-10-14 01:30,14,11.91,12.06,11.91,12.05,2
20090501|2008-10-14 02:00,14,12.07,12.11,12.07,12.11,0
20090501|2008-10-14 02:30,14,12.12,12.13,12.12,12.13,0
20090501|2008-10-14 03:00,14,12.12,12.14,12.12,12.14,0
20090501|2008-10-14 03:30,14,12.1,12.1,12.1,12.1,0
20090501|2008-10-14 04:00,14,12.1,12.1,12.09,12.09,0
20090501|2008-10-14 04:30,14,12.1,12.1,12.09,12.09,0
20090501|2008-10-14 05:00,14,12.11,12.2,12.11,12.14,2
20090501|2008-10-14 05:30,14,12.2,12.2,12.16,12.16,1
20090501|2008-10-14 06:00,14,12.18,12.21,12.18,12.21,0
20090501|2008-10-14 06:30,14,12.21,12.26,12.19,12.19,1
20090501|2008-10-14 07:00,14,12.19,12.27,12.11,12.13,5
20090501|2008-10-14 07:30,14,12.14,12.16,12.12,12.13,2
20090501|2008-10-14 08:00,14,12.13,12.14,12.09,12.14,0
20090501|2008-10-14 08:30,14,12.16,12.16,12.09,12.09,2
20090501|2008-10-14 09:00,14,12.08,12.15,12.07,12.09,0
20090501|2008-10-14 09:30,14,12.09,12.09,11.9,11.97,1
20090501|2008-10-14 10:00,14,11.96,11.97,11.87,11.97,1
20090501|2008-10-14 10:30,14,11.98,12.07,11.91,11.94,0
20090501|2008-10-14 11:00,14,12.02,12.05,11.94,12.05,0
20090501|2008-10-14 11:30,14,12.05,12.05,12.04,12.05,0
20090501|2008-10-14 12:00,14,12.05,12.05,11.93,11.97,0
20090501|2008-10-14 12:30,14,11.99,12.02,11.98,11.98,0
20090501|2008-10-14 13:00,14,11.95,11.96,11.91,11.94,0
20090501|2008-10-14 13:30,14,11.96,11.97,11.91,11.91,0
20090501|2008-10-15 01:30,15,11.91,11.94,11.75,11.79,0
20090501|2008-10-15 02:30,15,11.84,11.84,11.81,11.81,0
20090501|2008-10-15 03:00,15,11.82,11.82,11.82,11.82,0
20090501|2008-10-15 03:30,15,11.78,11.78,11.78,11.78,0
20090501|2008-10-15 04:00,15,11.82,11.85,11.82,11.85,0
20090501|2008-10-15 04:30,15,11.86,11.88,11.81,11.81,0
20090501|2008-10-15 05:00,15,11.82,11.82,11.82,11.82,0
20090501|2008-10-15 05:30,15,11.78,11.78,11.77,11.78,0
20090501|2008-10-15 06:00,15,11.78,11.78,11.76,11.76,0
20090501|2008-10-15 06:30,15,11.75,11.75,11.69,11.7,0
20090501|2008-10-15 07:00,15,11.7,11.72,11.59,11.6,4
20090501|2008-10-15 07:30,15,11.61,11.62,11.55,11.58,0
20090501|2008-10-15 08:00,15,11.58,11.65,11.57,11.6,1
20090501|2008-10-15 08:30,15,11.57,11.58,11.56,11.56,0
20090501|2008-10-15 09:00,15,11.57,11.59,11.57,11.58,0
20090501|2008-10-15 09:30,15,11.58,11.63,11.57,11.57,0
20090501|2008-10-15 10:00,15,11.57,11.6,11.57,11.59,0
20090501|2008-10-15 10:30,15,11.59,11.61,11.55,11.57,0
20090501|2008-10-15 11:00,15,11.56,11.57,11.52,11.52,0
20090501|2008-10-15 11:30,15,11.51,11.56,11.5,11.55,0
20090501|2008-10-15 12:00,15,11.54,11.54,11.41,11.43,3
20090501|2008-10-15 12:30,15,11.43,11.43,11.4,11.43,0
20090501|2008-10-15 13:00,15,11.42,11.43,11.42,11.42,0
20090501|2008-10-15 13:30,15,11.42,11.42,11.42,11.42,0
20090501|2008-10-15 14:00,15,11.46,11.46,11.46,11.46,0
20090501|2008-10-16 01:30,16,11.39,11.39,11.31,11.31,1
20090501|2008-10-16 02:00,16,11.31,11.34,11.29,11.34,0
20090501|2008-10-16 02:30,16,11.38,11.38,11.38,11.38,0
20090501|2008-10-16 03:00,16,11.41,11.41,11.41,11.41,0
20090501|2008-10-16 03:30,16,11.45,11.54,11.45,11.54,0
20090501|2008-10-16 04:00,16,11.49,11.5,11.48,11.48,0
20090501|2008-10-16 04:30,16,11.47,11.47,11.44,11.44,0
20090501|2008-10-16 05:00,16,11.44,11.44,11.44,11.44,0
20090501|2008-10-16 06:00,16,11.49,11.55,11.49,11.5,0
20090501|2008-10-16 06:30,16,11.5,11.56,11.49,11.49,0
20090501|2008-10-16 07:00,16,11.47,11.51,11.45,11.47,1
20090501|2008-10-16 07:30,16,11.52,11.58,11.52,11.55,0
20090501|2008-10-16 08:00,16,11.54,11.54,11.45,11.47,0
20090501|2008-10-16 08:30,16,11.45,11.48,11.41,11.48,0
20090501|2008-10-16 09:00,16,11.44,11.44,11.36,11.39,0
20090501|2008-10-16 09:30,16,11.39,11.4,11.33,11.4,0
20090501|2008-10-16 10:00,16,11.31,11.33,11.15,11.29,6
20090501|2008-10-16 10:30,16,11.27,11.38,11.23,11.38,0
20090501|2008-10-16 11:00,16,11.37,11.46,11.35,11.36,1
20090501|2008-10-16 11:30,16,11.36,11.39,11.36,11.39,0
20090501|2008-10-16 12:00,16,11.33,11.45,11.31,11.45,6
20090501|2008-10-16 12:30,16,11.41,11.52,11.41,11.52,0
20090501|2008-10-16 13:00,16,11.56,11.56,11.52,11.52,0
20090501|2008-10-16 13:30,16,11.59,11.62,11.57,11.6,0
20090501|2008-10-16 14:00,16,11.59,11.61,11.59,11.61,0
20090501|2008-10-17 01:30,17,11.7,11.83,11.7,11.78,0
20090501|2008-10-17 02:00,17,11.81,11.81,11.73,11.73,0
20090501|2008-10-17 02:30,17,11.72,11.72,11.66,11.66,0
20090501|2008-10-17 03:00,17,11.64,11.64,11.58,11.6,0
20090501|2008-10-17 03:30,17,11.59,11.8,11.56,11.7,0
20090501|2008-10-17 04:00,17,11.68,11.68,11.63,11.63,0
20090501|2008-10-17 04:30,17,11.64,11.64,11.63,11.63,0
20090501|2008-10-17 05:00,17,11.6,11.61,11.59,11.59,0
20090501|2008-10-17 05:30,17,11.59,11.59,11.57,11.57,0
20090501|2008-10-17 06:00,17,11.59,11.6,11.57,11.57,0
20090501|2008-10-17 06:30,17,11.57,11.59,11.5,11.5,0
20090501|2008-10-17 07:00,17,11.52,11.56,11.42,11.52,8
20090501|2008-10-17 07:30,17,11.53,11.64,11.52,11.61,0
20090501|2008-10-17 08:00,17,11.6,11.6,11.49,11.52,0
20090501|2008-10-17 08:30,17,11.52,11.63,11.52,11.6,1
20090501|2008-10-17 09:00,17,11.6,11.63,11.58,11.6,0
20090501|2008-10-17 09:30,17,11.61,11.67,11.58,11.64,0
20090501|2008-10-17 10:00,17,11.63,11.65,11.6,11.62,0
20090501|2008-10-17 10:30,17,11.63,11.63,11.59,11.61,0
20090501|2008-10-17 11:00,17,11.63,11.72,11.63,11.66,1
20090501|2008-10-17 11:30,17,11.67,11.89,11.67,11.89,1
20090501|2008-10-17 12:00,17,11.87,11.96,11.83,11.96,10
20090501|2008-10-17 12:30,17,11.92,12.04,11.9,11.9,3
20090501|2008-10-17 13:00,17,11.96,12.01,11.96,12.01,0
20090501|2008-10-17 13:30,17,11.98,12.02,11.98,12.01,0
20090501|2008-10-17 14:00,17,12.02,12.03,12,12.03,0
20090501|2008-10-20 01:30,20,12.04,12.08,12.04,12.08,0
20090501|2008-10-20 02:00,20,12.05,12.05,12.05,12.05,0
20090501|2008-10-20 02:30,20,12.04,12.04,12.04,12.04,0
20090501|2008-10-20 03:30,20,12.03,12.03,12.03,12.03,0
20090501|2008-10-20 04:30,20,12.04,12.08,12.04,12.04,0
20090501|2008-10-20 05:00,20,11.99,11.99,11.98,11.99,0
20090501|2008-10-20 05:30,20,11.99,12,11.99,12,0
20090501|2008-10-20 06:00,20,12.02,12.02,11.93,11.94,0
20090501|2008-10-20 06:30,20,11.94,11.95,11.92,11.95,0
20090501|2008-10-20 07:00,20,11.93,11.99,11.83,11.93,2
20090501|2008-10-20 07:30,20,11.92,11.95,11.88,11.88,0
20090501|2008-10-20 08:00,20,11.86,11.93,11.85,11.85,1
20090501|2008-10-20 08:30,20,11.88,11.9,11.84,11.88,0
20090501|2008-10-20 09:00,20,11.88,11.93,11.87,11.87,1
20090501|2008-10-20 09:30,20,11.87,11.87,11.8,11.81,0
20090501|2008-10-20 10:00,20,11.81,11.81,11.73,11.77,0
20090501|2008-10-20 10:30,20,11.78,11.88,11.78,11.88,0
20090501|2008-10-20 11:00,20,11.87,11.89,11.85,11.87,1
20090501|2008-10-20 11:30,20,11.89,11.9,11.87,11.87,0
20090501|2008-10-20 12:00,20,11.86,11.86,11.79,11.81,2
20090501|2008-10-20 12:30,20,11.82,11.85,11.82,11.83,0
20090501|2008-10-20 13:00,20,11.87,11.88,11.83,11.83,0
20090501|2008-10-20 13:30,20,11.85,11.9,11.85,11.9,0
20090501|2008-10-20 14:00,20,11.92,11.92,11.92,11.92,0
20090501|2008-10-21 01:30,21,11.82,11.84,11.73,11.73,0
20090501|2008-10-21 02:00,21,11.77,11.77,11.77,11.77,0
20090501|2008-10-21 03:00,21,11.74,11.74,11.74,11.74,0
20090501|2008-10-21 04:00,21,11.73,11.73,11.71,11.73,0
20090501|2008-10-21 04:30,21,11.74,11.74,11.72,11.72,0
20090501|2008-10-21 05:00,21,11.7,11.71,11.68,11.69,0
20090501|2008-10-21 05:30,21,11.71,11.71,11.69,11.69,0
20090501|2008-10-21 06:00,21,11.7,11.7,11.67,11.69,0
20090501|2008-10-21 06:30,21,11.69,11.69,11.67,11.67,0
20090501|2008-10-21 07:00,21,11.67,11.69,11.62,11.66,4
20090501|2008-10-21 07:30,21,11.67,11.7,11.63,11.63,0
20090501|2008-10-21 08:00,21,11.65,11.66,11.6,11.62,2
20090501|2008-10-21 08:30,21,11.63,11.65,11.61,11.61,1
20090501|2008-10-21 09:00,21,11.62,11.7,11.62,11.67,1
20090501|2008-10-21 09:30,21,11.67,11.68,11.61,11.67,0
20090501|2008-10-21 10:00,21,11.64,11.66,11.63,11.65,0
20090501|2008-10-21 10:30,21,11.66,11.66,11.63,11.63,0
20090501|2008-10-21 11:00,21,11.62,11.63,11.62,11.63,0
20090501|2008-10-21 11:30,21,11.6,11.6,11.51,11.52,5
20090501|2008-10-21 12:00,21,11.51,11.59,11.46,11.57,11
20090501|2008-10-21 12:30,21,11.58,11.58,11.55,11.57,0
20090501|2008-10-21 13:00,21,11.59,11.63,11.59,11.63,0
20090501|2008-10-21 13:30,21,11.62,11.66,11.6,11.61,0
20090501|2008-10-22 01:30,22,11.48,11.5,11.42,11.42,0
20090501|2008-10-22 02:00,22,11.44,11.45,11.44,11.45,0
20090501|2008-10-22 02:30,22,11.42,11.42,11.42,11.42,0
20090501|2008-10-22 03:00,22,11.42,11.42,11.4,11.4,0
20090501|2008-10-22 04:00,22,11.42,11.42,11.39,11.4,0
20090501|2008-10-22 04:30,22,11.38,11.38,11.27,11.27,0
20090501|2008-10-22 05:00,22,11.29,11.32,11.29,11.32,0
20090501|2008-10-22 05:30,22,11.32,11.32,11.3,11.3,0
20090501|2008-10-22 06:00,22,11.3,11.39,11.29,11.35,0
20090501|2008-10-22 06:30,22,11.36,11.38,11.35,11.35,0
20090501|2008-10-22 07:00,22,11.35,11.39,11.31,11.39,1
20090501|2008-10-22 07:30,22,11.39,11.39,11.35,11.35,0
20090501|2008-10-22 08:00,22,11.36,11.36,11.33,11.35,0
20090501|2008-10-22 08:30,22,11.35,11.37,11.32,11.32,0
20090501|2008-10-22 09:00,22,11.34,11.35,11.33,11.34,0
20090501|2008-10-22 09:30,22,11.33,11.46,11.33,11.42,0
20090501|2008-10-22 10:00,22,11.4,11.46,11.4,11.44,0
20090501|2008-10-22 10:30,22,11.44,11.44,11.39,11.4,0
20090501|2008-10-22 11:00,22,11.4,11.4,11.36,11.39,0
20090501|2008-10-22 11:30,22,11.36,11.36,11.32,11.32,0
20090501|2008-10-22 12:00,22,11.34,11.34,11.31,11.32,0
20090501|2008-10-22 12:30,22,11.33,11.33,11.32,11.32,0
20090501|2008-10-22 13:00,22,11.33,11.33,11.33,11.33,0
20090501|2008-10-22 14:00,22,11.34,11.34,11.34,11.34,0
20090501|2008-10-23 01:30,23,11.3,11.42,11.3,11.42,0
20090501|2008-10-23 02:00,23,11.38,11.38,11.37,11.38,0
20090501|2008-10-23 02:30,23,11.39,11.39,11.39,11.39,0
20090501|2008-10-23 03:00,23,11.4,11.4,11.4,11.4,0
20090501|2008-10-23 03:30,23,11.49,11.49,11.49,11.49,0
20090501|2008-10-23 04:00,23,11.46,11.48,11.46,11.48,0
20090501|2008-10-23 05:00,23,11.46,11.46,11.45,11.46,0
20090501|2008-10-23 05:30,23,11.46,11.46,11.43,11.43,0
20090501|2008-10-23 06:00,23,11.42,11.42,11.34,11.34,0
20090501|2008-10-23 06:30,23,11.3,11.3,11.17,11.17,0
20090501|2008-10-23 07:00,23,11.18,11.19,11.08,11.08,0
20090501|2008-10-23 07:30,23,11.09,11.25,11.09,11.25,0
20090501|2008-10-23 08:00,23,11.25,11.28,11.22,11.26,0
20090501|2008-10-23 08:30,23,11.27,11.28,11.18,11.2,0
20090501|2008-10-23 09:00,23,11.2,11.22,11.15,11.17,0
20090501|2008-10-23 09:30,23,11.17,11.32,11.17,11.32,0
20090501|2008-10-23 10:00,23,11.31,11.4,11.31,11.34,1
20090501|2008-10-23 10:30,23,11.34,11.43,11.32,11.37,0
20090501|2008-10-23 11:00,23,11.36,11.37,11.28,11.31,0
20090501|2008-10-23 11:30,23,11.28,11.31,11.17,11.21,0
20090501|2008-10-23 12:00,23,11.2,11.21,11.15,11.18,0
20090501|2008-10-23 12:30,23,11.18,11.18,11.14,11.14,0
20090501|2008-10-23 13:00,23,11.17,11.18,11.17,11.18,0
20090501|2008-10-23 13:30,23,11.22,11.22,11.22,11.22,0
20090501|2008-10-24 01:30,24,11.22,11.22,11.12,11.12,0
20090501|2008-10-24 02:00,24,11.1,11.1,11.1,11.1,0
20090501|2008-10-24 02:30,24,11.1,11.1,11.1,11.1,0
20090501|2008-10-24 03:00,24,11.09,11.09,11.06,11.06,0
20090501|2008-10-24 03:30,24,11.06,11.06,11.01,11.01,1
20090501|2008-10-24 04:00,24,11.02,11.03,10.99,10.99,1
20090501|2008-10-24 04:30,24,10.99,10.99,10.94,10.97,0
20090501|2008-10-24 05:00,24,10.96,11,10.94,11,0
20090501|2008-10-24 05:30,24,11,11.01,10.96,10.96,0
20090501|2008-10-24 06:00,24,10.95,10.95,10.84,10.84,2
20090501|2008-10-24 06:30,24,10.84,10.91,10.83,10.87,0
20090501|2008-10-24 07:00,24,10.9,10.97,10.89,10.94,0
20090501|2008-10-24 07:30,24,10.9,10.92,10.87,10.88,0
20090501|2008-10-24 08:00,24,10.89,10.91,10.83,10.83,0
20090501|2008-10-24 08:30,24,10.85,10.96,10.83,10.95,0
20090501|2008-10-24 09:00,24,10.94,10.95,10.84,10.84,0
20090501|2008-10-24 09:30,24,10.85,10.88,10.85,10.87,0
20090501|2008-10-24 10:00,24,10.9,10.96,10.9,10.95,0
20090501|2008-10-24 10:30,24,10.93,11.01,10.93,11.01,0
20090501|2008-10-24 11:00,24,10.99,11.05,10.98,10.99,0
20090501|2008-10-24 11:30,24,10.97,10.97,10.94,10.96,0
20090501|2008-10-24 12:00,24,11.01,11.13,11.01,11.11,1
20090501|2008-10-24 12:30,24,11.12,11.17,11.09,11.1,0
20090501|2008-10-24 13:00,24,11.05,11.15,11.05,11.15,0
20090501|2008-10-24 13:30,24,11.12,11.13,11.11,11.13,0
20090501|2008-10-24 14:00,24,11.16,11.16,11.16,11.16,0
20090501|2008-10-27 02:30,27,11,11.02,10.98,10.99,0
20090501|2008-10-27 03:00,27,10.99,10.99,10.94,10.94,0
20090501|2008-10-27 03:30,27,10.92,10.92,10.89,10.9,0
20090501|2008-10-27 04:00,27,10.89,10.9,10.88,10.9,0
20090501|2008-10-27 04:30,27,10.92,10.92,10.89,10.9,0
20090501|2008-10-27 05:00,27,10.9,10.91,10.9,10.91,0
20090501|2008-10-27 05:30,27,10.91,10.92,10.91,10.92,0
20090501|2008-10-27 06:00,27,10.92,10.93,10.92,10.93,0
20090501|2008-10-27 06:30,27,10.91,10.92,10.9,10.92,0
20090501|2008-10-27 07:00,27,10.89,10.93,10.85,10.93,0
20090501|2008-10-27 07:30,27,10.93,11,10.93,10.99,0
20090501|2008-10-27 08:00,27,10.99,11.02,10.95,11,0
20090501|2008-10-27 08:30,27,10.99,11.12,10.99,11.11,2
20090501|2008-10-27 09:00,27,11.11,11.24,11.09,11.15,1
20090501|2008-10-27 09:30,27,11.16,11.16,11.1,11.1,0
20090501|2008-10-27 10:00,27,11.08,11.21,11.08,11.1,0
20090501|2008-10-27 10:30,27,11.11,11.14,11.1,11.1,0
20090501|2008-10-27 11:00,27,11.11,11.16,11.11,11.16,0
20090501|2008-10-27 11:30,27,11.16,11.21,11.13,11.21,0
20090501|2008-10-27 12:00,27,11.21,11.27,11.16,11.23,2
20090501|2008-10-27 12:30,27,11.23,11.3,11.22,11.29,1
20090501|2008-10-27 13:00,27,11.29,11.29,11.21,11.21,0
20090501|2008-10-27 13:30,27,11.21,11.26,11.21,11.21,0
20090501|2008-10-27 14:00,27,11.2,11.2,11.2,11.2,0
20090501|2008-10-28 02:30,28,11.2,11.44,11.2,11.44,0
20090501|2008-10-28 03:00,28,11.34,11.35,11.34,11.35,0
20090501|2008-10-28 03:30,28,11.44,11.45,11.44,11.45,0
20090501|2008-10-28 04:00,28,11.43,11.43,11.43,11.43,0
20090501|2008-10-28 05:00,28,11.43,11.47,11.43,11.47,0
20090501|2008-10-28 05:30,28,11.49,11.5,11.49,11.5,0
20090501|2008-10-28 06:00,28,11.51,11.58,11.51,11.56,0
20090501|2008-10-28 06:30,28,11.56,11.56,11.53,11.53,0
20090501|2008-10-28 07:00,28,11.55,11.65,11.51,11.6,0
20090501|2008-10-28 07:30,28,11.61,11.62,11.51,11.51,0
20090501|2008-10-28 08:00,28,11.5,11.55,11.5,11.55,1
20090501|2008-10-28 08:30,28,11.58,11.59,11.53,11.54,0
20090501|2008-10-28 09:00,28,11.53,11.53,11.48,11.48,0
20090501|2008-10-28 09:30,28,11.49,11.49,11.44,11.45,1
20090501|2008-10-28 10:00,28,11.43,11.48,11.41,11.44,2
20090501|2008-10-28 10:30,28,11.43,11.45,11.42,11.44,0
20090501|2008-10-28 11:00,28,11.45,11.45,11.37,11.37,0
20090501|2008-10-28 11:30,28,11.36,11.45,11.35,11.41,0
20090501|2008-10-28 12:00,28,11.45,11.45,11.41,11.43,0
20090501|2008-10-28 12:30,28,11.43,11.43,11.41,11.42,0
20090501|2008-10-28 13:00,28,11.42,11.42,11.39,11.39,0
20090501|2008-10-29 02:30,29,11.66,11.8,11.66,11.8,0
20090501|2008-10-29 03:30,29,11.74,11.74,11.73,11.74,0
20090501|2008-10-29 04:00,29,11.78,11.81,11.78,11.79,0
20090501|2008-10-29 04:30,29,11.73,11.73,11.73,11.73,0
20090501|2008-10-29 05:00,29,11.71,11.71,11.7,11.7,0
20090501|2008-10-29 05:30,29,11.74,11.78,11.74,11.76,0
20090501|2008-10-29 06:00,29,11.76,11.79,11.76,11.77,0
20090501|2008-10-29 07:00,29,11.75,11.8,11.7,11.78,2
20090501|2008-10-29 07:30,29,11.8,11.88,11.8,11.83,0
20090501|2008-10-29 08:00,29,11.85,11.9,11.83,11.9,0
20090501|2008-10-29 08:30,29,11.9,11.92,11.87,11.88,3
20090501|2008-10-29 09:00,29,11.88,12.21,11.88,12.14,5
20090501|2008-10-29 09:30,29,12.11,12.15,12.04,12.1,0
20090501|2008-10-29 10:00,29,12.09,12.46,12.09,12.43,6
20090501|2008-10-29 10:30,29,12.41,12.43,12.3,12.34,0
20090501|2008-10-29 11:00,29,12.33,12.43,12.29,12.37,1
20090501|2008-10-29 11:30,29,12.34,12.34,12.28,12.28,1
20090501|2008-10-29 12:00,29,12.27,12.38,12.2,12.36,1
20090501|2008-10-29 12:30,29,12.4,12.4,12.35,12.36,2
20090501|2008-10-29 13:00,29,12.39,12.42,12.39,12.42,0
20090501|2008-10-29 13:30,29,12.42,12.46,12.38,12.45,0
20090501|2008-10-29 14:00,29,12.45,12.45,12.45,12.45,0
20090501|2008-10-30 02:30,30,12.4,12.56,12.4,12.56,1
20090501|2008-10-30 03:00,30,12.57,12.57,12.54,12.54,0
20090501|2008-10-30 04:00,30,12.55,12.55,12.55,12.55,0
20090501|2008-10-30 04:30,30,12.5,12.51,12.49,12.51,0
20090501|2008-10-30 05:00,30,12.54,12.55,12.54,12.55,0
20090501|2008-10-30 05:30,30,12.53,12.53,12.52,12.52,0
20090501|2008-10-30 06:00,30,12.51,12.51,12.44,12.47,0
20090501|2008-10-30 06:30,30,12.42,12.45,12.42,12.44,0
20090501|2008-10-30 07:00,30,12.45,12.49,12.22,12.22,3
20090501|2008-10-30 07:30,30,12.23,12.27,12.18,12.18,0
20090501|2008-10-30 08:00,30,12.16,12.26,12.14,12.15,0
20090501|2008-10-30 08:30,30,12.25,12.25,12.1,12.1,0
20090501|2008-10-30 09:00,30,12.09,12.12,12.06,12.1,0
20090501|2008-10-30 09:30,30,12.08,12.21,12.08,12.19,0
20090501|2008-10-30 10:00,30,12.2,12.23,12.08,12.1,0
20090501|2008-10-30 10:30,30,12.06,12.06,11.98,11.99,1
20090501|2008-10-30 11:00,30,12,12.1,12,12.08,0
20090501|2008-10-30 11:30,30,12.08,12.12,12,12.01,0
20090501|2008-10-30 12:00,30,12.02,12.14,12.02,12.1,0
20090501|2008-10-30 12:30,30,12.12,12.19,12.08,12.08,0
20090501|2008-10-30 13:00,30,12.12,12.12,12.12,12.12,0
20090501|2008-10-30 13:30,30,12.18,12.2,12.17,12.2,0
20090501|2008-10-30 14:00,30,12.2,12.2,12.18,12.19,0
20090501|2008-10-31 02:30,31,12.1,12.19,12,12.19,0
20090501|2008-10-31 03:00,31,12.24,12.24,12.16,12.16,0
20090501|2008-10-31 03:30,31,12.17,12.17,12.17,12.17,0
20090501|2008-10-31 04:00,31,12.05,12.06,12.05,12.06,0
20090501|2008-10-31 04:30,31,12,12,11.96,11.96,0
20090501|2008-10-31 05:00,31,12,12,12,12,0
20090501|2008-10-31 05:30,31,12,12.04,11.98,12.04,0
20090501|2008-10-31 06:00,31,12.04,12.04,12.02,12.02,0
20090501|2008-10-31 06:30,31,12.02,12.02,11.97,12,0
20090501|2008-10-31 07:00,31,11.99,12.14,11.99,12.12,1
20090501|2008-10-31 07:30,31,12.14,12.21,12.12,12.18,0
20090501|2008-10-31 08:00,31,12.16,12.16,12.05,12.1,0
20090501|2008-10-31 08:30,31,12.11,12.12,12.06,12.06,0
20090501|2008-10-31 09:00,31,12.12,12.23,12.12,12.15,0
20090501|2008-10-31 09:30,31,12.17,12.17,12.11,12.16,0
20090501|2008-10-31 10:00,31,12.15,12.2,12.15,12.2,0
20090501|2008-10-31 10:30,31,12.17,12.2,12.16,12.19,0
20090501|2008-10-31 11:00,31,12.18,12.24,12.15,12.15,0
20090501|2008-10-31 11:30,31,12.16,12.2,12.16,12.2,0
20090501|2008-10-31 12:00,31,12.18,12.31,12.17,12.26,4
20090501|2008-10-31 12:30,31,12.25,12.27,12.22,12.27,0
20090501|2008-10-31 13:00,31,12.29,12.31,12.29,12.31,0
20090501|2008-10-31 13:30,31,12.32,12.41,12.29,12.41,0
20090501|2008-10-31 14:00,31,12.37,12.37,12.27,12.28,0
20090501|2008-11-03 02:30,3,12.42,12.47,12.42,12.43,21
20090501|2008-11-03 03:00,3,12.44,12.44,12.44,12.44,3
20090501|2008-11-03 03:30,3,12.4,12.4,12.4,12.4,2
20090501|2008-11-03 04:00,3,12.35,12.35,12.32,12.32,15
20090501|2008-11-03 04:30,3,12.3,12.3,12.3,12.3,4
20090501|2008-11-03 05:00,3,12.3,12.3,12.25,12.25,7
20090501|2008-11-03 05:30,3,12.26,12.29,12.26,12.29,35
20090501|2008-11-03 06:00,3,12.32,12.35,12.29,12.35,54
20090501|2008-11-03 06:30,3,12.36,12.42,12.36,12.42,63
20090501|2008-11-03 07:00,3,12.41,12.43,12.4,12.41,70
20090501|2008-11-03 07:30,3,12.41,12.52,12.39,12.39,427
20090501|2008-11-03 08:00,3,12.39,12.42,12.29,12.3,466
20090501|2008-11-03 08:30,3,12.3,12.3,12.24,12.27,148
20090501|2008-11-03 09:00,3,12.27,12.3,12.21,12.24,54
20090501|2008-11-03 09:30,3,12.25,12.35,12.25,12.29,221
20090501|2008-11-03 10:00,3,12.28,12.37,12.26,12.32,87
20090501|2008-11-03 10:30,3,12.33,12.43,12.33,12.38,153
20090501|2008-11-03 11:00,3,12.35,12.36,12.28,12.29,222
20090501|2008-11-03 11:30,3,12.38,12.38,12.34,12.38,6
20090501|2008-11-03 12:00,3,12.37,12.43,12.37,12.42,4
20090501|2008-11-03 12:30,3,12.46,12.48,12.39,12.39,100
20090501|2008-11-03 13:00,3,12.4,12.51,12.4,12.46,420
20090501|2008-11-03 13:30,3,12.46,12.59,12.46,12.53,330
20090501|2008-11-03 14:00,3,12.53,12.56,12.52,12.54,286
20090501|2008-11-03 14:30,3,12.54,12.57,12.53,12.57,11
20090501|2008-11-03 15:00,3,12.55,12.55,12.53,12.54,36
20090501|2008-11-04 02:30,4,12.46,12.46,12.42,12.42,76
20090501|2008-11-04 03:00,4,12.42,12.42,12.41,12.41,51
20090501|2008-11-04 03:30,4,12.42,12.42,12.42,12.42,7
20090501|2008-11-04 04:00,4,12.37,12.37,12.37,12.37,1
20090501|2008-11-04 04:30,4,12.39,12.42,12.39,12.39,102
20090501|2008-11-04 05:00,4,12.39,12.42,12.38,12.42,63
20090501|2008-11-04 05:30,4,12.46,12.46,12.46,12.46,7
20090501|2008-11-04 06:00,4,12.51,12.53,12.51,12.53,13
20090501|2008-11-04 06:30,4,12.55,12.58,12.55,12.58,18
20090501|2008-11-04 07:00,4,12.55,12.6,12.55,12.57,103
20090501|2008-11-04 07:30,4,12.57,12.69,12.57,12.66,73
20090501|2008-11-04 08:00,4,12.66,12.68,12.59,12.63,161
20090501|2008-11-04 08:30,4,12.62,12.62,12.54,12.56,48
20090501|2008-11-04 09:00,4,12.61,12.62,12.58,12.62,258
20090501|2008-11-04 09:30,4,12.63,12.68,12.62,12.68,27
20090501|2008-11-04 10:00,4,12.67,12.77,12.67,12.74,288
20090501|2008-11-04 10:30,4,12.74,13.23,12.74,13.07,1352
20090501|2008-11-04 11:00,4,13.07,13.24,13.07,13.15,545
20090501|2008-11-04 11:30,4,13.15,13.15,13.07,13.15,464
20090501|2008-11-04 12:00,4,13.15,13.17,13.07,13.15,369
20090501|2008-11-04 12:30,4,13.15,13.16,13.03,13.05,97
20090501|2008-11-04 13:00,4,13.04,13.04,12.93,12.98,355
20090501|2008-11-04 13:30,4,13.02,13.03,12.98,12.98,14
20090501|2008-11-04 14:00,4,13.04,13.07,13.04,13.07,73
20090501|2008-11-04 14:30,4,13.01,13.01,12.97,12.97,5
20090501|2008-11-04 15:00,4,12.96,13,12.96,13,5
20090501|2008-11-05 02:30,5,12.85,12.96,12.85,12.87,90
20090501|2008-11-05 03:00,5,12.89,12.91,12.89,12.9,35
20090501|2008-11-05 03:30,5,12.88,12.92,12.88,12.92,5
20090501|2008-11-05 04:00,5,12.9,12.9,12.9,12.9,12
20090501|2008-11-05 04:30,5,12.9,12.9,12.9,12.9,23
20090501|2008-11-05 05:00,5,12.91,12.93,12.9,12.92,32
20090501|2008-11-05 05:30,5,12.93,12.93,12.91,12.91,7
20090501|2008-11-05 06:00,5,12.91,12.92,12.91,12.92,33
20090501|2008-11-05 06:30,5,12.92,12.99,12.92,12.99,160
20090501|2008-11-05 07:00,5,12.99,13.06,12.99,13.06,139
20090501|2008-11-05 07:30,5,13.04,13.07,12.92,12.94,173
20090501|2008-11-05 08:00,5,12.94,13.03,12.9,12.97,248
20090501|2008-11-05 08:30,5,12.98,13,12.95,12.95,115
20090501|2008-11-05 09:00,5,12.95,13.02,12.93,12.99,159
20090501|2008-11-05 09:30,5,12.98,12.98,12.91,12.92,103
20090501|2008-11-05 10:00,5,12.92,13.1,12.92,13.05,275
20090501|2008-11-05 10:30,5,13.04,13.04,12.97,13.01,272
20090501|2008-11-05 11:00,5,13.02,13.03,12.68,12.75,678
20090501|2008-11-05 11:30,5,12.75,12.8,12.62,12.8,391
20090501|2008-11-05 12:00,5,12.8,12.91,12.79,12.89,20
20090501|2008-11-05 12:30,5,12.89,12.89,12.77,12.83,34
20090501|2008-11-05 13:00,5,12.86,12.94,12.85,12.94,52
20090501|2008-11-05 13:30,5,12.91,12.95,12.91,12.94,27
20090501|2008-11-05 14:00,5,12.93,12.94,12.91,12.91,9
20090501|2008-11-05 14:30,5,12.93,12.93,12.93,12.93,12
20090501|2008-11-05 15:00,5,12.93,12.93,12.93,12.93,1
20090501|2008-11-06 02:30,6,12.77,12.77,12.75,12.77,34
20090501|2008-11-06 03:00,6,12.77,12.77,12.73,12.75,31
20090501|2008-11-06 05:00,6,12.79,12.79,12.79,12.79,15
20090501|2008-11-06 05:30,6,12.79,12.82,12.79,12.82,41
20090501|2008-11-06 06:00,6,12.75,12.75,12.65,12.65,114
20090501|2008-11-06 06:30,6,12.68,12.68,12.68,12.68,5
20090501|2008-11-06 07:00,6,12.68,12.75,12.68,12.74,198
20090501|2008-11-06 07:30,6,12.72,12.78,12.68,12.69,119
20090501|2008-11-06 08:00,6,12.73,12.76,12.66,12.69,605
20090501|2008-11-06 08:30,6,12.67,12.74,12.66,12.69,151
20090501|2008-11-06 09:00,6,12.67,12.72,12.67,12.72,24
20090501|2008-11-06 09:30,6,12.72,12.74,12.65,12.65,106
20090501|2008-11-06 10:00,6,12.64,12.64,12.5,12.52,718
20090501|2008-11-06 10:30,6,12.52,12.52,12.43,12.44,128
20090501|2008-11-06 11:00,6,12.45,12.47,12.07,12.08,535
20090501|2008-11-06 11:30,6,12.08,12.23,12.08,12.2,254
20090501|2008-11-06 12:00,6,12.19,12.19,12.15,12.16,49
20090501|2008-11-06 12:30,6,12.14,12.19,12.14,12.19,27
20090501|2008-11-06 13:00,6,12.19,12.24,12.14,12.17,499
20090501|2008-11-06 13:30,6,12.18,12.19,12.17,12.18,99
20090501|2008-11-06 14:00,6,12.2,12.24,12.2,12.24,15
20090501|2008-11-06 14:30,6,12.17,12.2,12.17,12.2,6
20090501|2008-11-06 15:00,6,12.17,12.17,12.17,12.17,6
20090501|2008-11-07 02:30,7,12.02,12.32,12.02,12.21,106
20090501|2008-11-07 03:00,7,12.27,12.27,12.27,12.27,8
20090501|2008-11-07 04:00,7,12.29,12.29,12.24,12.25,106
20090501|2008-11-07 04:30,7,12.25,12.25,12.24,12.25,42
20090501|2008-11-07 05:30,7,12.32,12.32,12.32,12.32,25
20090501|2008-11-07 06:30,7,12.26,12.26,12.24,12.25,58
20090501|2008-11-07 07:00,7,12.25,12.26,12.25,12.26,58
20090501|2008-11-07 08:00,7,12.25,12.25,12.16,12.22,136
20090501|2008-11-07 08:30,7,12.25,12.4,12.19,12.3,784
20090501|2008-11-07 09:00,7,12.29,12.32,12.19,12.32,107
20090501|2008-11-07 09:30,7,12.32,12.35,12.28,12.28,96
20090501|2008-11-07 10:00,7,12.33,12.39,12.32,12.36,353
20090501|2008-11-07 10:30,7,12.36,12.54,12.36,12.46,366
20090501|2008-11-07 11:00,7,12.42,12.42,12.29,12.29,109
20090501|2008-11-07 11:30,7,12.28,12.31,12.26,12.31,150
20090501|2008-11-07 12:00,7,12.34,12.35,12.25,12.31,66
20090501|2008-11-07 12:30,7,12.26,12.33,12.26,12.33,13
20090501|2008-11-07 13:00,7,12.32,12.35,12.3,12.34,79
20090501|2008-11-07 13:30,7,12.34,12.4,12.34,12.4,57
20090501|2008-11-07 14:00,7,12.42,12.45,12.42,12.42,4
20090501|2008-11-07 14:30,7,12.43,12.43,12.42,12.42,2
20090501|2008-11-07 15:00,7,12.42,12.44,12.42,12.44,2
20090501|2008-11-10 02:30,10,12.54,12.57,12.52,12.54,115
20090501|2008-11-10 03:00,10,12.49,12.49,12.49,12.49,17
20090501|2008-11-10 04:00,10,12.49,12.49,12.49,12.49,6
20090501|2008-11-10 04:30,10,12.49,12.51,12.49,12.51,26
20090501|2008-11-10 05:00,10,12.52,12.58,12.52,12.58,110
20090501|2008-11-10 05:30,10,12.58,12.59,12.57,12.59,94
20090501|2008-11-10 06:00,10,12.6,12.61,12.6,12.6,48
20090501|2008-11-10 06:30,10,12.6,12.62,12.6,12.61,88
20090501|2008-11-10 07:00,10,12.62,12.63,12.6,12.63,92
20090501|2008-11-10 07:30,10,12.62,12.64,12.6,12.64,101
20090501|2008-11-10 08:00,10,12.61,12.66,12.58,12.62,460
20090501|2008-11-10 08:30,10,12.6,12.67,12.6,12.63,38
20090501|2008-11-10 09:00,10,12.64,12.82,12.55,12.55,848
20090501|2008-11-10 09:30,10,12.55,12.57,12.5,12.5,260
20090501|2008-11-10 10:00,10,12.49,12.55,12.47,12.55,34
20090501|2008-11-10 10:30,10,12.54,12.55,12.42,12.45,139
20090501|2008-11-10 11:00,10,12.42,12.44,12.31,12.39,145
20090501|2008-11-10 11:30,10,12.43,12.47,12.38,12.39,609
20090501|2008-11-10 12:00,10,12.39,12.39,12.3,12.3,327
20090501|2008-11-10 12:30,10,12.27,12.28,12.22,12.26,564
20090501|2008-11-10 13:00,10,12.25,12.34,12.22,12.31,237
20090501|2008-11-10 13:30,10,12.27,12.39,12.27,12.39,8
20090501|2008-11-10 14:00,10,12.41,12.41,12.41,12.41,4
20090501|2008-11-11 03:00,11,12.3,12.3,12.3,12.3,1
20090501|2008-11-11 04:00,11,12.29,12.29,12.28,12.28,20
20090501|2008-11-11 04:30,11,12.27,12.27,12.26,12.26,26
20090501|2008-11-11 05:30,11,12.25,12.25,12.22,12.22,4
20090501|2008-11-11 06:00,11,12.21,12.21,12.2,12.2,23
20090501|2008-11-11 06:30,11,12.16,12.16,12.15,12.15,25
20090501|2008-11-11 07:00,11,12.14,12.15,12.12,12.13,84
20090501|2008-11-11 07:30,11,12.11,12.13,12.09,12.09,138
20090501|2008-11-11 08:00,11,12.1,12.14,12.03,12.04,341
20090501|2008-11-11 08:30,11,12.05,12.11,12.03,12.07,175
20090501|2008-11-11 09:00,11,12.05,12.16,12.03,12.09,54
20090501|2008-11-11 09:30,11,12.06,12.06,11.98,12,214
20090501|2008-11-11 10:00,11,11.99,12.05,11.97,12.03,98
20090501|2008-11-11 10:30,11,12.02,12.03,11.98,11.98,60
20090501|2008-11-11 11:00,11,11.97,12.06,11.95,12.06,80
20090501|2008-11-11 11:30,11,12.12,12.17,12.11,12.13,235
20090501|2008-11-11 12:00,11,12.11,12.14,12.1,12.1,20
20090501|2008-11-11 12:30,11,12.12,12.15,12.12,12.15,22
20090501|2008-11-11 13:00,11,12.16,12.17,12.09,12.11,182
20090501|2008-11-11 13:30,11,12.15,12.18,12.14,12.16,50
20090501|2008-11-11 14:00,11,12.18,12.2,12.17,12.2,132
20090501|2008-11-11 14:30,11,12.21,12.21,12.16,12.19,60
20090501|2008-11-11 15:00,11,12.19,12.19,12.19,12.19,13
20090501|2008-11-12 03:30,12,12.11,12.11,12.06,12.06,35
20090501|2008-11-12 04:30,12,12.02,12.02,12,12,80
20090501|2008-11-12 05:00,12,12.01,12.01,12,12,46
20090501|2008-11-12 05:30,12,12.03,12.05,12.03,12.05,105
20090501|2008-11-12 06:00,12,12.07,12.09,12.06,12.08,75
20090501|2008-11-12 06:30,12,12.12,12.16,12.12,12.15,40
20090501|2008-11-12 07:00,12,12.11,12.17,12.11,12.17,58
20090501|2008-11-12 07:30,12,12.17,12.17,12.07,12.07,65
20090501|2008-11-12 08:00,12,12.08,12.12,12.04,12.04,149
20090501|2008-11-12 08:30,12,12.06,12.09,12.01,12.02,55
20090501|2008-11-12 09:00,12,12.05,12.05,11.9,11.91,712
20090501|2008-11-12 09:30,12,11.92,11.96,11.87,11.96,435
20090501|2008-11-12 10:00,12,11.94,11.96,11.83,11.84,255
20090501|2008-11-12 10:30,12,11.85,11.85,11.72,11.82,829
20090501|2008-11-12 11:00,12,11.8,11.82,11.75,11.79,104
20090501|2008-11-12 11:30,12,11.77,11.81,11.77,11.81,35
20090501|2008-11-12 12:00,12,11.83,11.85,11.8,11.82,13
20090501|2008-11-12 12:30,12,11.83,11.93,11.83,11.93,160
20090501|2008-11-12 13:00,12,11.93,12.05,11.92,11.93,419
20090501|2008-11-12 13:30,12,11.97,11.97,11.93,11.93,423
20090501|2008-11-12 14:00,12,11.88,11.88,11.84,11.84,24
20090501|2008-11-12 14:30,12,11.84,11.87,11.84,11.87,13
20090501|2008-11-12 15:00,12,11.88,11.89,11.88,11.89,6
20090501|2008-11-13 02:30,13,11.79,11.79,11.68,11.68,42
20090501|2008-11-13 03:00,13,11.67,11.73,11.67,11.73,65
20090501|2008-11-13 03:30,13,11.73,11.73,11.73,11.73,44
20090501|2008-11-13 04:00,13,11.74,11.78,11.74,11.78,21
20090501|2008-11-13 04:30,13,11.81,11.81,11.69,11.69,166
20090501|2008-11-13 05:00,13,11.69,11.69,11.69,11.69,24
20090501|2008-11-13 05:30,13,11.69,11.72,11.68,11.71,90
20090501|2008-11-13 06:00,13,11.72,11.72,11.7,11.7,5
20090501|2008-11-13 06:30,13,11.7,11.7,11.69,11.69,4
20090501|2008-11-13 07:00,13,11.76,11.79,11.75,11.79,54
20090501|2008-11-13 07:30,13,11.81,11.81,11.8,11.8,59
20090501|2008-11-13 08:00,13,11.75,11.79,11.71,11.72,206
20090501|2008-11-13 08:30,13,11.7,11.75,11.7,11.7,102
20090501|2008-11-13 09:00,13,11.71,11.86,11.7,11.82,161
20090501|2008-11-13 09:30,13,11.87,11.89,11.79,11.8,221
20090501|2008-11-13 10:00,13,11.82,12.16,11.82,12.03,358
20090501|2008-11-13 10:30,13,12.01,12.01,11.91,11.96,85
20090501|2008-11-13 11:00,13,11.96,11.97,11.86,11.88,51
20090501|2008-11-13 11:30,13,11.91,11.91,11.85,11.85,25
20090501|2008-11-13 12:00,13,11.85,11.85,11.65,11.71,146
20090501|2008-11-13 12:30,13,11.74,11.75,11.67,11.67,31
20090501|2008-11-13 13:00,13,11.67,11.8,11.67,11.77,559
20090501|2008-11-13 13:30,13,11.76,11.89,11.75,11.88,98
20090501|2008-11-13 14:00,13,11.87,11.9,11.86,11.86,103
20090501|2008-11-13 14:30,13,11.9,11.96,11.89,11.96,24
20090501|2008-11-13 15:00,13,11.96,11.96,11.95,11.95,4
20090501|2008-11-14 02:30,14,11.95,12,11.95,12,11
20090501|2008-11-14 04:30,14,11.95,11.95,11.94,11.94,27
20090501|2008-11-14 05:00,14,11.9,11.9,11.9,11.9,5
20090501|2008-11-14 05:30,14,11.91,11.91,11.91,11.91,1
20090501|2008-11-14 06:00,14,11.93,11.93,11.93,11.93,1
20090501|2008-11-14 07:00,14,11.95,12,11.94,11.96,45
20090501|2008-11-14 07:30,14,12,12.01,12,12.01,2
20090501|2008-11-14 08:00,14,11.98,11.98,11.88,11.91,222
20090501|2008-11-14 08:30,14,11.88,11.91,11.88,11.89,230
20090501|2008-11-14 09:00,14,11.88,11.9,11.85,11.85,93
20090501|2008-11-14 09:30,14,11.84,11.9,11.84,11.9,35
20090501|2008-11-14 10:00,14,11.94,11.95,11.84,11.86,80
20090501|2008-11-14 10:30,14,11.85,11.86,11.78,11.8,197
20090501|2008-11-14 11:00,14,11.83,11.85,11.82,11.85,31
20090501|2008-11-14 11:30,14,11.83,11.87,11.82,11.87,536
20090501|2008-11-14 12:00,14,11.86,11.94,11.86,11.93,93
20090501|2008-11-14 12:30,14,11.92,12.02,11.91,11.96,57
20090501|2008-11-14 13:00,14,11.95,11.98,11.91,11.98,211
20090501|2008-11-14 13:30,14,12,12.01,11.95,11.97,73
20090501|2008-11-14 14:00,14,11.99,11.99,11.99,11.99,2
20090501|2008-11-14 14:30,14,11.96,11.96,11.96,11.96,10
20090501|2008-11-14 15:00,14,12.02,12.02,12,12,26
20090501|2008-11-17 02:30,17,11.9,11.9,11.75,11.8,56
20090501|2008-11-17 04:00,17,11.9,11.9,11.9,11.9,1
20090501|2008-11-17 04:30,17,11.87,11.87,11.87,11.87,2
20090501|2008-11-17 05:30,17,11.93,11.94,11.81,11.81,68
20090501|2008-11-17 06:00,17,11.81,11.81,11.81,11.81,4
20090501|2008-11-17 06:30,17,11.82,11.82,11.82,11.82,4
20090501|2008-11-17 07:00,17,11.8,11.8,11.72,11.72,125
20090501|2008-11-17 07:30,17,11.74,11.74,11.72,11.72,35
20090501|2008-11-17 08:00,17,11.75,11.77,11.65,11.67,102
20090501|2008-11-17 08:30,17,11.68,11.68,11.57,11.6,355
20090501|2008-11-17 09:00,17,11.6,11.73,11.59,11.7,153
20090501|2008-11-17 09:30,17,11.7,11.89,11.7,11.89,80
20090501|2008-11-17 10:00,17,11.85,11.87,11.73,11.75,97
20090501|2008-11-17 10:30,17,11.84,11.88,11.82,11.82,168
20090501|2008-11-17 11:00,17,11.82,11.84,11.78,11.78,173
20090501|2008-11-17 11:30,17,11.78,11.86,11.75,11.86,314
20090501|2008-11-17 12:00,17,11.85,11.9,11.85,11.86,118
20090501|2008-11-17 12:30,17,11.91,11.93,11.86,11.88,13
20090501|2008-11-17 13:00,17,11.87,12.1,11.87,12.09,520
20090501|2008-11-17 13:30,17,12.06,12.11,11.96,11.98,471
20090501|2008-11-17 14:00,17,12.03,12.04,12,12,16
20090501|2008-11-17 14:30,17,12.02,12.02,12.02,12.02,2
20090501|2008-11-17 15:00,17,12.01,12.04,12.01,12.03,11
20090501|2008-11-18 02:30,18,12.05,12.05,12.05,12.05,4
20090501|2008-11-18 03:30,18,11.95,11.95,11.9,11.9,11
20090501|2008-11-18 04:00,18,11.94,11.94,11.94,11.94,5
20090501|2008-11-18 05:00,18,11.85,11.85,11.83,11.83,35
20090501|2008-11-18 05:30,18,11.84,11.84,11.84,11.84,2
20090501|2008-11-18 06:30,18,11.82,11.83,11.82,11.83,202
20090501|2008-11-18 07:00,18,11.84,11.84,11.83,11.84,42
20090501|2008-11-18 07:30,18,11.85,11.87,11.83,11.87,63
20090501|2008-11-18 08:00,18,11.87,11.96,11.87,11.94,112
20090501|2008-11-18 08:30,18,11.91,12,11.91,11.96,267
20090501|2008-11-18 09:00,18,11.97,11.98,11.92,11.98,44
20090501|2008-11-18 09:30,18,11.95,12.01,11.95,12.01,13
20090501|2008-11-18 10:00,18,11.93,11.96,11.89,11.96,76
20090501|2008-11-18 10:30,18,11.94,11.94,11.9,11.92,41
20090501|2008-11-18 11:00,18,11.87,11.91,11.86,11.9,151
20090501|2008-11-18 11:30,18,11.92,12.02,11.92,12,157
20090501|2008-11-18 12:00,18,12,12.01,11.95,11.99,231
20090501|2008-11-18 12:30,18,12,12.01,12,12.01,6
20090501|2008-11-18 13:00,18,12,12,11.92,11.92,40
20090501|2008-11-18 13:30,18,11.97,11.97,11.93,11.93,66
20090501|2008-11-18 14:30,18,11.93,11.93,11.92,11.92,7
20090501|2008-11-18 15:00,18,11.92,11.94,11.92,11.94,3
20090501|2008-11-19 02:30,19,11.95,11.95,11.95,11.95,1
20090501|2008-11-19 03:30,19,11.98,11.98,11.98,11.98,5
20090501|2008-11-19 04:30,19,11.96,11.98,11.94,11.94,18
20090501|2008-11-19 05:30,19,11.99,11.99,11.99,11.99,4
20090501|2008-11-19 06:00,19,11.99,11.99,11.97,11.97,115
20090501|2008-11-19 06:30,19,11.97,11.97,11.96,11.96,76
20090501|2008-11-19 07:00,19,11.96,11.98,11.96,11.96,145
20090501|2008-11-19 07:30,19,11.97,11.97,11.94,11.94,296
20090501|2008-11-19 08:00,19,11.93,11.94,11.89,11.89,169
20090501|2008-11-19 08:30,19,11.88,11.9,11.85,11.85,164
20090501|2008-11-19 09:00,19,11.85,11.98,11.84,11.94,143
20090501|2008-11-19 09:30,19,11.97,12.12,11.97,12.04,304
20090501|2008-11-19 10:00,19,12.16,12.67,12.16,12.41,2495
20090501|2008-11-19 10:30,19,12.43,12.43,12.25,12.25,191
20090501|2008-11-19 11:00,19,12.29,12.3,12.11,12.14,198
20090501|2008-11-19 11:30,19,12.12,12.15,12.09,12.13,99
20090501|2008-11-19 12:00,19,12.11,12.12,12,12,70
20090501|2008-11-19 12:30,19,12,12.08,12,12.07,6
20090501|2008-11-19 13:00,19,12.12,12.12,11.97,11.97,18
20090501|2008-11-19 13:30,19,11.96,12.1,11.96,12.1,18
20090501|2008-11-19 14:00,19,12.05,12.1,12.05,12.1,14
20090501|2008-11-19 14:30,19,12.07,12.07,12.07,12.07,13
20090501|2008-11-19 15:00,19,12.06,12.06,12.06,12.06,1
20090501|2008-11-20 02:30,20,11.92,11.92,11.92,11.92,17
20090501|2008-11-20 03:00,20,11.87,11.9,11.87,11.9,45
20090501|2008-11-20 03:30,20,11.91,11.91,11.91,11.91,15
20090501|2008-11-20 04:00,20,11.94,11.94,11.92,11.92,88
20090501|2008-11-20 04:30,20,11.93,11.93,11.86,11.86,40
20090501|2008-11-20 05:00,20,11.88,11.88,11.88,11.88,1
20090501|2008-11-20 05:30,20,11.89,11.92,11.86,11.92,30
20090501|2008-11-20 06:00,20,11.9,11.9,11.9,11.9,5
20090501|2008-11-20 06:30,20,11.85,11.88,11.85,11.88,32
20090501|2008-11-20 07:00,20,11.9,11.92,11.9,11.92,85
20090501|2008-11-20 07:30,20,11.89,11.89,11.89,11.89,2
20090501|2008-11-20 08:00,20,11.85,11.94,11.79,11.89,446
20090501|2008-11-20 08:30,20,11.81,11.9,11.81,11.84,148
20090501|2008-11-20 09:00,20,11.84,11.99,11.83,11.94,402
20090501|2008-11-20 09:30,20,11.95,11.99,11.88,11.88,223
20090501|2008-11-20 10:00,20,11.88,11.88,11.83,11.87,315
20090501|2008-11-20 10:30,20,11.87,11.97,11.87,11.89,283
20090501|2008-11-20 11:00,20,11.92,11.95,11.9,11.9,173
20090501|2008-11-20 11:30,20,11.89,11.9,11.87,11.89,34
20090501|2008-11-20 12:00,20,11.88,11.91,11.88,11.91,3
20090501|2008-11-20 12:30,20,11.93,12,11.93,11.94,96
20090501|2008-11-20 13:00,20,11.91,11.91,11.84,11.86,146
20090501|2008-11-20 13:30,20,11.86,11.87,11.84,11.86,72
20090501|2008-11-20 14:00,20,11.84,11.84,11.8,11.8,157
20090501|2008-11-20 14:30,20,11.82,11.82,11.81,11.81,20
20090501|2008-11-20 15:00,20,11.81,11.83,11.81,11.82,76
20090501|2008-11-21 02:30,21,11.85,11.85,11.77,11.79,114
20090501|2008-11-21 03:30,21,11.76,11.77,11.76,11.77,33
20090501|2008-11-21 04:00,21,11.79,11.79,11.78,11.78,13
20090501|2008-11-21 04:30,21,11.8,11.85,11.8,11.85,78
20090501|2008-11-21 05:00,21,11.82,11.83,11.82,11.82,9
20090501|2008-11-21 05:30,21,11.83,11.88,11.83,11.83,10
20090501|2008-11-21 06:00,21,11.85,11.88,11.83,11.88,10
20090501|2008-11-21 07:00,21,11.83,11.86,11.83,11.85,27
20090501|2008-11-21 07:30,21,11.84,11.85,11.82,11.83,131
20090501|2008-11-21 08:00,21,11.83,11.96,11.81,11.91,277
20090501|2008-11-21 08:30,21,11.91,12.05,11.91,11.94,472
20090501|2008-11-21 09:00,21,11.9,11.95,11.89,11.95,238
20090501|2008-11-21 09:30,21,11.96,11.96,11.81,11.81,72
20090501|2008-11-21 10:00,21,11.86,11.86,11.8,11.81,77
20090501|2008-11-21 10:30,21,11.8,11.8,11.71,11.72,481
20090501|2008-11-21 11:00,21,11.73,11.73,11.67,11.71,210
20090501|2008-11-21 11:30,21,11.68,11.77,11.68,11.74,46
20090501|2008-11-21 12:00,21,11.75,11.81,11.74,11.79,86
20090501|2008-11-21 12:30,21,11.81,11.83,11.75,11.75,49
20090501|2008-11-21 13:00,21,11.74,11.75,11.59,11.59,816
20090501|2008-11-21 13:30,21,11.59,11.62,11.58,11.61,69
20090501|2008-11-21 14:00,21,11.6,11.66,11.6,11.66,7
20090501|2008-11-21 14:30,21,11.63,11.63,11.61,11.62,75
20090501|2008-11-21 15:00,21,11.62,11.65,11.62,11.65,13
20090501|2008-11-24 02:30,24,11.68,11.68,11.68,11.68,12
20090501|2008-11-24 03:30,24,11.68,11.68,11.66,11.66,15
20090501|2008-11-24 04:00,24,11.66,11.66,11.65,11.65,38
20090501|2008-11-24 04:30,24,11.63,11.66,11.6,11.66,335
20090501|2008-11-24 05:00,24,11.7,11.7,11.67,11.7,12
20090501|2008-11-24 05:30,24,11.69,11.69,11.69,11.69,4
20090501|2008-11-24 06:00,24,11.72,11.82,11.72,11.82,105
20090501|2008-11-24 06:30,24,11.81,11.81,11.8,11.8,35
20090501|2008-11-24 07:00,24,11.81,11.95,11.81,11.93,293
20090501|2008-11-24 07:30,24,11.93,11.95,11.91,11.91,25
20090501|2008-11-24 08:00,24,11.91,11.94,11.86,11.86,127
20090501|2008-11-24 08:30,24,11.87,11.9,11.85,11.9,25
20090501|2008-11-24 09:00,24,11.88,12.11,11.87,12.02,534
20090501|2008-11-24 09:30,24,12.03,12.11,11.92,11.92,95
20090501|2008-11-24 10:00,24,11.98,11.98,11.93,11.96,75
20090501|2008-11-24 10:30,24,12.02,12.08,11.97,11.97,432
20090501|2008-11-24 11:00,24,12,12.06,11.95,12.03,331
20090501|2008-11-24 11:30,24,12.02,12.15,12.01,12.13,565
20090501|2008-11-24 12:00,24,12.15,12.15,11.98,11.98,203
20090501|2008-11-24 12:30,24,12.08,12.08,12.08,12.08,5
20090501|2008-11-24 13:00,24,12.12,12.12,12.04,12.07,94
20090501|2008-11-24 13:30,24,12.09,12.13,12.09,12.12,17
20090501|2008-11-24 14:00,24,12.13,12.14,12.11,12.11,29
20090501|2008-11-24 14:30,24,12.12,12.14,12.12,12.12,52
20090501|2008-11-24 15:00,24,12.12,12.16,12.12,12.16,76
20090501|2008-11-25 02:30,25,12.09,12.09,11.99,11.99,14
20090501|2008-11-25 03:30,25,12.04,12.04,12.04,12.04,1
20090501|2008-11-25 05:00,25,12.08,12.08,12.08,12.08,13
20090501|2008-11-25 06:30,25,12.1,12.1,12.1,12.1,30
20090501|2008-11-25 07:00,25,12.1,12.1,12.1,12.1,70
20090501|2008-11-25 07:30,25,12.07,12.07,11.97,12,123
20090501|2008-11-25 08:00,25,12,12,11.88,11.98,249
20090501|2008-11-25 08:30,25,12,12.17,12,12.15,246
20090501|2008-11-25 09:00,25,12.2,12.31,12.17,12.19,454
20090501|2008-11-25 09:30,25,12.17,12.19,12.12,12.13,81
20090501|2008-11-25 10:00,25,12.16,12.18,12.07,12.09,206
20090501|2008-11-25 10:30,25,12.12,12.12,12.02,12.02,90
20090501|2008-11-25 11:00,25,12.02,12.09,11.99,12.07,134
20090501|2008-11-25 11:30,25,12.1,12.1,12.03,12.05,36
20090501|2008-11-25 12:00,25,12.06,12.06,12.03,12.04,34
20090501|2008-11-25 12:30,25,12.03,12.03,11.97,12.01,172
20090501|2008-11-25 13:00,25,12,12.07,11.96,11.97,50
20090501|2008-11-25 13:30,25,11.97,11.98,11.97,11.98,17
20090501|2008-11-25 14:00,25,11.98,12,11.98,11.98,56
20090501|2008-11-25 14:30,25,11.99,12,11.99,12,116
20090501|2008-11-25 15:00,25,11.99,11.99,11.99,11.99,1
20090501|2008-11-26 02:30,26,12.05,12.13,12.05,12.13,22
20090501|2008-11-26 04:00,26,12.07,12.07,12.07,12.07,17
20090501|2008-11-26 05:30,26,12.04,12.05,12.04,12.05,9
20090501|2008-11-26 06:00,26,12.06,12.06,12.06,12.06,3
20090501|2008-11-26 06:30,26,12.07,12.07,12.07,12.07,3
20090501|2008-11-26 07:00,26,12.06,12.06,12.06,12.06,2
20090501|2008-11-26 07:30,26,12.05,12.05,12.05,12.05,34
20090501|2008-11-26 08:00,26,12.05,12.06,12.01,12.03,78
20090501|2008-11-26 08:30,26,12.06,12.19,12.05,12.15,387
20090501|2008-11-26 09:00,26,12.15,12.15,12.06,12.08,68
20090501|2008-11-26 09:30,26,12.1,12.14,12.09,12.14,25
20090501|2008-11-26 10:00,26,12.13,12.23,12.13,12.2,290
20090501|2008-11-26 10:30,26,12.2,12.25,12.12,12.18,209
20090501|2008-11-26 11:00,26,12.16,12.28,12.16,12.23,357
20090501|2008-11-26 11:30,26,12.2,12.22,12.16,12.18,341
20090501|2008-11-26 12:00,26,12.2,12.31,12.15,12.26,499
20090501|2008-11-26 12:30,26,12.26,12.32,12.26,12.31,203
20090501|2008-11-26 13:00,26,12.3,12.35,12.18,12.23,714
20090501|2008-11-26 13:30,26,12.22,12.35,12.22,12.35,202
20090501|2008-11-26 14:00,26,12.3,12.37,12.3,12.37,91
20090501|2008-11-28 02:30,28,12.29,12.29,12.29,12.29,19
20090501|2008-11-28 03:30,28,12.35,12.38,12.35,12.38,51
20090501|2008-11-28 04:30,28,12.34,12.34,12.32,12.32,18
20090501|2008-11-28 05:00,28,12.32,12.33,12.32,12.33,15
20090501|2008-11-28 05:30,28,12.34,12.35,12.34,12.35,44
20090501|2008-11-28 06:00,28,12.35,12.36,12.31,12.31,21
20090501|2008-11-28 06:30,28,12.3,12.34,12.29,12.34,31
20090501|2008-11-28 07:00,28,12.3,12.32,12.28,12.28,42
20090501|2008-11-28 07:30,28,12.27,12.29,12.27,12.29,12
20090501|2008-11-28 08:00,28,12.28,12.28,12.23,12.23,203
20090501|2008-11-28 08:30,28,12.25,12.28,12.23,12.28,45
20090501|2008-11-28 09:00,28,12.28,12.3,12.26,12.3,40
20090501|2008-11-28 09:30,28,12.3,12.33,12.28,12.3,69
20090501|2008-11-28 10:00,28,12.28,12.31,12.28,12.3,11
20090501|2008-11-28 10:30,28,12.31,12.4,12.31,12.4,274
20090501|2008-11-28 11:00,28,12.3,12.34,12.27,12.28,36
20090501|2008-11-28 11:30,28,12.26,12.28,12.25,12.25,81
20090501|2008-11-28 12:00,28,12.24,12.3,12.24,12.3,64
20090501|2008-11-28 12:30,28,12.3,12.36,12.22,12.31,613
20090501|2008-12-01 02:30,1,12.31,12.33,12.31,12.31,60
20090501|2008-12-01 03:30,1,12.33,12.33,12.33,12.33,9
20090501|2008-12-01 04:00,1,12.33,12.33,12.29,12.29,247
20090501|2008-12-01 05:00,1,12.29,12.3,12.29,12.3,3
20090501|2008-12-01 05:30,1,12.28,12.28,12.19,12.19,114
20090501|2008-12-01 06:00,1,12.18,12.21,12.16,12.21,53
20090501|2008-12-01 07:00,1,12.18,12.18,12.16,12.17,40
20090501|2008-12-01 07:30,1,12.15,12.15,12.12,12.14,181
20090501|2008-12-01 08:00,1,12.13,12.15,12.07,12.09,626
20090501|2008-12-01 08:30,1,12.1,12.14,12.1,12.12,98
20090501|2008-12-01 09:00,1,12.13,12.14,12.1,12.1,78
20090501|2008-12-01 09:30,1,12.11,12.14,12.11,12.11,108
20090501|2008-12-01 10:00,1,12.12,12.16,12.12,12.15,77
20090501|2008-12-01 10:30,1,12.12,12.13,12.11,12.11,27
20090501|2008-12-01 11:00,1,12.1,12.1,12.02,12.02,288
20090501|2008-12-01 11:30,1,12.05,12.06,12.03,12.04,47
20090501|2008-12-01 12:00,1,12.06,12.08,12.02,12.04,390
20090501|2008-12-01 12:30,1,12.04,12.06,12.04,12.06,37
20090501|2008-12-01 13:00,1,12.08,12.12,12.05,12.12,972
20090501|2008-12-01 13:30,1,12.09,12.1,12.07,12.1,59
20090501|2008-12-01 14:00,1,12.14,12.14,12.1,12.1,2
20090501|2008-12-01 14:30,1,12.11,12.11,12.11,12.11,1
20090501|2008-12-02 02:30,2,12.04,12.04,12.04,12.04,25
20090501|2008-12-02 03:00,2,12.04,12.04,12.02,12.02,26
20090501|2008-12-02 03:30,2,12.02,12.02,12.02,12.02,11
20090501|2008-12-02 04:30,2,12,12,11.99,11.99,35
20090501|2008-12-02 05:00,2,12.01,12.01,11.97,12,153
20090501|2008-12-02 05:30,2,12.02,12.03,12.02,12.03,50
20090501|2008-12-02 06:30,2,12.05,12.1,12.05,12.1,40
20090501|2008-12-02 07:00,2,12.1,12.13,12.1,12.13,28
20090501|2008-12-02 07:30,2,12.12,12.12,12.12,12.12,15
20090501|2008-12-02 08:00,2,12.12,12.19,12.11,12.18,214
20090501|2008-12-02 08:30,2,12.2,12.23,12.18,12.18,145
20090501|2008-12-02 09:00,2,12.18,12.19,12.11,12.13,379
20090501|2008-12-02 09:30,2,12.13,12.13,12.07,12.11,65
20090501|2008-12-02 10:00,2,12.12,12.15,12.1,12.1,78
20090501|2008-12-02 10:30,2,12.12,12.12,12.06,12.07,132
20090501|2008-12-02 11:00,2,12.07,12.09,12.06,12.06,86
20090501|2008-12-02 11:30,2,12.06,12.07,12.03,12.07,81
20090501|2008-12-02 12:00,2,12.06,12.07,12.04,12.06,40
20090501|2008-12-02 12:30,2,12.06,12.06,12.06,12.06,11
20090501|2008-12-02 13:00,2,12.05,12.12,12.05,12.08,23
20090501|2008-12-02 13:30,2,12.11,12.11,12.08,12.08,49
20090501|2008-12-02 14:00,2,12.08,12.08,12.03,12.03,276
20090501|2008-12-02 14:30,2,12.04,12.11,12.04,12.11,169
20090501|2008-12-03 02:30,3,12.11,12.11,12.06,12.06,18
20090501|2008-12-03 04:30,3,12.06,12.06,12.06,12.06,2
20090501|2008-12-03 05:00,3,12.05,12.05,12.04,12.04,3
20090501|2008-12-03 05:30,3,12.04,12.04,12.04,12.04,1
20090501|2008-12-03 06:00,3,12.04,12.04,12.04,12.04,9
20090501|2008-12-03 07:00,3,12.06,12.06,12.06,12.06,8
20090501|2008-12-03 08:00,3,12.04,12.04,12,12.03,107
20090501|2008-12-03 08:30,3,12,12,11.62,11.7,4444
20090501|2008-12-03 09:00,3,11.7,11.7,11.61,11.63,1506
20090501|2008-12-03 09:30,3,11.63,11.66,11.63,11.65,2656
20090501|2008-12-03 10:00,3,11.63,11.69,11.63,11.69,70
20090501|2008-12-03 10:30,3,11.67,11.73,11.67,11.69,107
20090501|2008-12-03 11:00,3,11.68,11.7,11.67,11.7,14
20090501|2008-12-03 11:30,3,11.65,11.68,11.65,11.66,155
20090501|2008-12-03 12:00,3,11.67,11.71,11.65,11.7,185
20090501|2008-12-03 12:30,3,11.7,11.72,11.68,11.68,32
20090501|2008-12-03 13:00,3,11.65,11.65,11.62,11.64,149
20090501|2008-12-03 13:30,3,11.64,11.64,11.62,11.63,26
20090501|2008-12-03 14:00,3,11.62,11.64,11.62,11.62,100
20090501|2008-12-03 14:30,3,11.61,11.62,11.61,11.62,22
20090501|2008-12-04 02:30,4,11.6,11.6,11.6,11.6,23
20090501|2008-12-04 03:30,4,11.61,11.61,11.55,11.55,148
20090501|2008-12-04 04:00,4,11.54,11.58,11.54,11.55,14
20090501|2008-12-04 04:30,4,11.53,11.53,11.47,11.51,84
20090501|2008-12-04 05:30,4,11.54,11.54,11.53,11.53,31
20090501|2008-12-04 06:00,4,11.53,11.54,11.53,11.54,11
20090501|2008-12-04 06:30,4,11.52,11.54,11.52,11.54,22
20090501|2008-12-04 07:00,4,11.52,11.53,11.51,11.53,68
20090501|2008-12-04 07:30,4,11.53,11.53,11.51,11.52,29
20090501|2008-12-04 08:00,4,11.52,11.52,11.48,11.49,871
20090501|2008-12-04 08:30,4,11.5,11.51,11.43,11.45,602
20090501|2008-12-04 09:00,4,11.46,11.47,11.43,11.43,207
20090501|2008-12-04 09:30,4,11.43,11.45,11.39,11.45,922
20090501|2008-12-04 10:00,4,11.48,11.52,11.47,11.49,530
20090501|2008-12-04 10:30,4,11.49,11.5,11.47,11.47,65
20090501|2008-12-04 11:00,4,11.49,11.55,11.48,11.55,176
20090501|2008-12-04 11:30,4,11.56,11.57,11.48,11.53,308
20090501|2008-12-04 12:00,4,11.5,11.5,11.43,11.45,467
20090501|2008-12-04 12:30,4,11.45,11.48,11.38,11.38,273
20090501|2008-12-04 13:00,4,11.39,11.39,11.3,11.35,764
20090501|2008-12-04 13:30,4,11.35,11.39,11.35,11.38,430
20090501|2008-12-04 14:00,4,11.37,11.38,11.37,11.38,34
20090501|2008-12-04 14:30,4,11.4,11.4,11.4,11.4,2
20090501|2008-12-05 08:30,5,11.16,11.19,11.16,11.18,158
20090501|2008-12-05 09:00,5,11.16,11.21,11.16,11.19,76
20090501|2008-12-05 09:30,5,11.19,11.2,11.18,11.2,34
20090501|2008-12-05 10:00,5,11.2,11.2,11.13,11.16,213
20090501|2008-12-05 10:30,5,11.16,11.17,11.13,11.13,343
20090501|2008-12-05 11:00,5,11.13,11.15,11.1,11.1,394
20090501|2008-12-05 11:30,5,11.1,11.11,11.06,11.09,735
20090501|2008-12-05 12:00,5,11.09,11.22,11.08,11.19,422
20090501|2008-12-05 12:30,5,11.2,11.26,11.14,11.14,444
20090501|2008-12-05 13:00,5,11.13,11.13,11.08,11.13,440
20090501|2008-12-05 13:30,5,11.11,11.26,11.11,11.26,97
20090501|2008-12-05 14:00,5,11.25,11.25,11.25,11.25,6
20090501|2008-12-05 14:30,5,11.28,11.28,11.28,11.28,50
20090501|2008-12-08 02:30,8,11.35,11.45,11.35,11.44,26
20090501|2008-12-08 03:00,8,11.45,11.47,11.45,11.47,31
20090501|2008-12-08 03:30,8,11.47,11.52,11.47,11.52,73
20090501|2008-12-08 04:00,8,11.51,11.52,11.51,11.52,11
20090501|2008-12-08 05:00,8,11.47,11.47,11.47,11.47,5
20090501|2008-12-08 05:30,8,11.47,11.48,11.47,11.48,120
20090501|2008-12-08 06:00,8,11.44,11.44,11.41,11.41,109
20090501|2008-12-08 06:30,8,11.42,11.43,11.42,11.43,54
20090501|2008-12-08 07:00,8,11.43,11.43,11.39,11.4,61
20090501|2008-12-08 07:30,8,11.39,11.39,11.3,11.3,213
20090501|2008-12-08 08:00,8,11.32,11.48,11.29,11.48,423
20090501|2008-12-08 08:30,8,11.47,11.74,11.47,11.68,852
20090501|2008-12-08 09:00,8,11.69,11.72,11.66,11.67,108
20090501|2008-12-08 09:30,8,11.7,11.73,11.6,11.61,167
20090501|2008-12-08 10:00,8,11.62,11.7,11.61,11.7,79
20090501|2008-12-08 10:30,8,11.71,11.88,11.71,11.8,372
20090501|2008-12-08 11:00,8,11.82,11.82,11.77,11.77,24
20090501|2008-12-08 11:30,8,11.73,11.75,11.72,11.72,105
20090501|2008-12-08 12:00,8,11.73,11.77,11.72,11.72,80
20090501|2008-12-08 12:30,8,11.73,11.73,11.7,11.72,23
20090501|2008-12-08 13:00,8,11.75,11.77,11.7,11.77,216
20090501|2008-12-08 13:30,8,11.76,11.76,11.72,11.72,13
20090501|2008-12-08 14:30,8,11.78,11.83,11.77,11.83,121
20090501|2008-12-09 02:30,9,11.8,11.8,11.75,11.75,8
20090501|2008-12-09 03:00,9,11.75,11.75,11.74,11.74,4
20090501|2008-12-09 03:30,9,11.71,11.71,11.65,11.68,67
20090501|2008-12-09 04:00,9,11.68,11.68,11.68,11.68,3
20090501|2008-12-09 04:30,9,11.65,11.65,11.64,11.65,32
20090501|2008-12-09 05:00,9,11.64,11.65,11.64,11.65,10
20090501|2008-12-09 05:30,9,11.65,11.65,11.65,11.65,3
20090501|2008-12-09 06:00,9,11.67,11.67,11.66,11.66,12
20090501|2008-12-09 06:30,9,11.72,11.75,11.69,11.75,21
20090501|2008-12-09 07:00,9,11.75,11.77,11.75,11.77,9
20090501|2008-12-09 07:30,9,11.77,11.77,11.75,11.75,63
20090501|2008-12-09 08:00,9,11.74,11.74,11.61,11.61,209
20090501|2008-12-09 08:30,9,11.66,11.66,11.55,11.57,243
20090501|2008-12-09 09:00,9,11.58,11.62,11.56,11.62,40
20090501|2008-12-09 09:30,9,11.59,11.73,11.59,11.68,267
20090501|2008-12-09 10:00,9,11.69,11.72,11.68,11.72,45
20090501|2008-12-09 10:30,9,11.72,11.83,11.72,11.79,807
20090501|2008-12-09 11:00,9,11.8,11.8,11.67,11.67,83
20090501|2008-12-09 11:30,9,11.69,11.77,11.68,11.77,130
20090501|2008-12-09 12:00,9,11.76,11.8,11.74,11.75,106
20090501|2008-12-09 12:30,9,11.78,11.78,11.72,11.72,108
20090501|2008-12-09 13:00,9,11.72,11.72,11.62,11.63,200
20090501|2008-12-09 13:30,9,11.65,11.66,11.65,11.66,38
20090501|2008-12-09 14:00,9,11.66,11.67,11.66,11.66,86
20090501|2008-12-10 02:30,10,11.7,11.7,11.59,11.6,27
20090501|2008-12-10 03:00,10,11.62,11.62,11.61,11.61,2
20090501|2008-12-10 03:30,10,11.61,11.61,11.55,11.55,10
20090501|2008-12-10 04:00,10,11.58,11.6,11.58,11.6,40
20090501|2008-12-10 04:30,10,11.64,11.64,11.6,11.62,99
20090501|2008-12-10 05:00,10,11.63,11.63,11.63,11.63,10
20090501|2008-12-10 05:30,10,11.61,11.63,11.61,11.63,7
20090501|2008-12-10 06:00,10,11.63,11.68,11.63,11.68,55
20090501|2008-12-10 06:30,10,11.69,11.69,11.69,11.69,2
20090501|2008-12-10 07:00,10,11.68,11.76,11.68,11.76,45
20090501|2008-12-10 07:30,10,11.76,11.82,11.76,11.81,955
20090501|2008-12-10 08:00,10,11.8,11.9,11.73,11.85,1112
20090501|2008-12-10 08:30,10,11.84,11.84,11.8,11.81,535
20090501|2008-12-10 09:00,10,11.81,11.91,11.78,11.82,2021
20090501|2008-12-10 09:30,10,11.82,11.84,11.77,11.8,98
20090501|2008-12-10 10:00,10,11.82,11.97,11.82,11.96,776
20090501|2008-12-10 10:30,10,11.96,11.96,11.7,11.76,548
20090501|2008-12-10 11:00,10,11.72,11.84,11.72,11.79,266
20090501|2008-12-10 11:30,10,11.78,11.93,11.72,11.91,141
20090501|2008-12-10 12:00,10,11.93,12.35,11.93,12.17,1223
20090501|2008-12-10 12:30,10,12.15,12.2,12.07,12.07,136
20090501|2008-12-10 13:00,10,12.07,12.14,11.94,12.12,517
20090501|2008-12-10 13:30,10,12.12,12.13,12,12.01,509
20090501|2008-12-10 14:00,10,12,12.03,12,12.03,42
20090501|2008-12-11 02:30,11,12.03,12.18,12.01,12.18,80
20090501|2008-12-11 03:00,11,12.11,12.11,12,12,150
20090501|2008-12-11 04:00,11,12.06,12.1,12.06,12.09,23
20090501|2008-12-11 04:30,11,12.1,12.15,12.1,12.15,48
20090501|2008-12-11 05:00,11,12.15,12.17,12.15,12.15,24
20090501|2008-12-11 05:30,11,12.15,12.2,12.15,12.19,263
20090501|2008-12-11 06:00,11,12.17,12.18,12.17,12.18,12
20090501|2008-12-11 06:30,11,12.17,12.2,12.17,12.2,91
20090501|2008-12-11 07:00,11,12.19,12.24,12.19,12.24,30
20090501|2008-12-11 07:30,11,12.24,12.3,12.24,12.3,150
20090501|2008-12-11 08:00,11,12.27,12.27,12.04,12.06,439
20090501|2008-12-11 08:30,11,12.05,12.06,11.99,12.04,70
20090501|2008-12-11 09:00,11,12.05,12.09,12,12.08,185
20090501|2008-12-11 09:30,11,12.11,12.19,12.09,12.17,63
20090501|2008-12-11 10:00,11,12.28,12.3,12.24,12.26,691
20090501|2008-12-11 10:30,11,12.27,12.3,12.22,12.3,514
20090501|2008-12-11 11:00,11,12.3,12.32,12.29,12.3,461
20090501|2008-12-11 11:30,11,12.33,12.41,12.3,12.38,905
20090501|2008-12-11 12:00,11,12.38,12.49,12.38,12.46,1099
20090501|2008-12-11 12:30,11,12.45,12.49,12.44,12.48,372
20090501|2008-12-11 13:00,11,12.55,12.56,12.38,12.38,654
20090501|2008-12-11 13:30,11,12.4,12.42,12.27,12.3,130
20090501|2008-12-11 14:00,11,12.31,12.32,12.31,12.32,6
20090501|2008-12-11 14:30,11,12.34,12.34,12.34,12.34,1
20090501|2008-12-12 02:30,12,12.27,12.27,12.08,12.08,9
20090501|2008-12-12 03:00,12,12.13,12.13,12.02,12.08,71
20090501|2008-12-12 03:30,12,12.1,12.1,12.08,12.1,115
20090501|2008-12-12 04:00,12,12.13,12.16,12.13,12.16,78
20090501|2008-12-12 04:30,12,12.17,12.17,12.14,12.14,16
20090501|2008-12-12 05:00,12,12.14,12.15,12.14,12.14,42
20090501|2008-12-12 05:30,12,12.13,12.16,12.13,12.15,71
20090501|2008-12-12 06:00,12,12.14,12.14,12.06,12.08,146
20090501|2008-12-12 06:30,12,12.08,12.11,12.08,12.11,171
20090501|2008-12-12 07:00,12,12.13,12.15,12.11,12.11,215
20090501|2008-12-12 07:30,12,12.13,12.13,12.05,12.09,137
20090501|2008-12-12 08:00,12,12.09,12.15,12.04,12.12,227
20090501|2008-12-12 08:30,12,12.15,12.16,12.1,12.1,93
20090501|2008-12-12 09:00,12,12.1,12.12,12.04,12.08,262
20090501|2008-12-12 09:30,12,12.09,12.2,12.09,12.17,289
20090501|2008-12-12 10:00,12,12.22,12.25,12.1,12.1,109
20090501|2008-12-12 10:30,12,12.13,12.19,12.12,12.19,119
20090501|2008-12-12 11:00,12,12.12,12.19,12.12,12.13,113
20090501|2008-12-12 11:30,12,12.13,12.13,12.1,12.1,178
20090501|2008-12-12 12:00,12,12.11,12.21,12.11,12.18,52
20090501|2008-12-12 12:30,12,12.17,12.33,12.17,12.32,38
20090501|2008-12-12 13:00,12,12.26,12.26,12.15,12.15,154
20090501|2008-12-12 13:30,12,12.19,12.19,12.15,12.17,174
20090501|2008-12-12 14:00,12,12.18,12.19,12.16,12.17,221
20090501|2008-12-15 02:30,15,12.21,12.21,12.21,12.21,1
20090501|2008-12-15 05:00,15,12.34,12.4,12.34,12.38,60
20090501|2008-12-15 05:30,15,12.38,12.4,12.38,12.39,83
20090501|2008-12-15 06:00,15,12.39,12.4,12.39,12.4,57
20090501|2008-12-15 06:30,15,12.43,12.49,12.43,12.49,92
20090501|2008-12-15 07:00,15,12.49,12.52,12.39,12.4,131
20090501|2008-12-15 07:30,15,12.4,12.42,12.38,12.38,38
20090501|2008-12-15 08:00,15,12.37,12.39,12.31,12.39,346
20090501|2008-12-15 08:30,15,12.35,12.4,12.31,12.33,106
20090501|2008-12-15 09:00,15,12.32,12.35,12.31,12.35,14
20090501|2008-12-15 09:30,15,12.28,12.33,12.28,12.33,11
20090501|2008-12-15 10:00,15,12.33,12.34,12.31,12.34,66
20090501|2008-12-15 10:30,15,12.33,12.33,12.22,12.26,624
20090501|2008-12-15 11:00,15,12.22,12.22,12.09,12.17,565
20090501|2008-12-15 11:30,15,12.15,12.17,12.12,12.13,95
20090501|2008-12-15 12:00,15,12.12,12.12,12.1,12.1,104
20090501|2008-12-15 12:30,15,12.11,12.15,12.1,12.15,36
20090501|2008-12-15 13:00,15,12.09,12.1,12.03,12.06,170
20090501|2008-12-15 13:30,15,12.08,12.11,12.08,12.11,32
20090501|2008-12-15 14:00,15,12.06,12.06,12.06,12.06,1
20090501|2008-12-15 14:30,15,12.01,12.01,11.98,12.01,43
20090501|2008-12-16 02:30,16,12.34,12.34,11.99,11.99,22
20090501|2008-12-16 03:30,16,12.06,12.06,12.06,12.06,2
20090501|2008-12-16 06:00,16,12.04,12.04,12.04,12.04,57
20090501|2008-12-16 06:30,16,12.04,12.04,12.04,12.04,9
20090501|2008-12-16 07:00,16,12.04,12.04,12.02,12.03,95
20090501|2008-12-16 07:30,16,12.04,12.13,12.04,12.13,116
20090501|2008-12-16 08:00,16,12.12,12.26,12.1,12.25,324
20090501|2008-12-16 08:30,16,12.24,12.24,12.19,12.21,92
20090501|2008-12-16 09:00,16,12.23,12.26,12.23,12.24,129
20090501|2008-12-16 09:30,16,12.25,12.26,12.2,12.21,304
20090501|2008-12-16 10:00,16,12.17,12.18,12.12,12.17,297
20090501|2008-12-16 10:30,16,12.15,12.16,12.1,12.1,73
20090501|2008-12-16 11:00,16,12.11,12.15,12.11,12.11,125
20090501|2008-12-16 11:30,16,12.12,12.2,12.12,12.2,182
20090501|2008-12-16 12:00,16,12.17,12.22,12.16,12.22,60
20090501|2008-12-16 12:30,16,12.22,12.23,12.18,12.18,143
20090501|2008-12-16 13:00,16,12.22,12.24,12.19,12.2,126
20090501|2008-12-16 13:30,16,12.23,12.23,12.16,12.16,38
20090501|2008-12-16 14:00,16,12.17,12.18,12.16,12.18,10
20090501|2008-12-16 14:30,16,12.24,12.24,12.21,12.21,28
20090501|2008-12-17 02:30,17,12.19,12.2,12.19,12.2,100
20090501|2008-12-17 03:00,17,12.25,12.25,12.25,12.25,12
20090501|2008-12-17 03:30,17,12.22,12.23,12.21,12.23,5
20090501|2008-12-17 04:00,17,12.26,12.28,12.26,12.28,37
20090501|2008-12-17 04:30,17,12.29,12.29,12.29,12.29,22
20090501|2008-12-17 05:00,17,12.3,12.31,12.3,12.31,31
20090501|2008-12-17 05:30,17,12.31,12.31,12.3,12.31,13
20090501|2008-12-17 06:00,17,12.32,12.33,12.32,12.33,36
20090501|2008-12-17 06:30,17,12.33,12.33,12.3,12.31,171
20090501|2008-12-17 07:00,17,12.3,12.3,12.25,12.27,158
20090501|2008-12-17 07:30,17,12.26,12.3,12.26,12.3,44
20090501|2008-12-17 08:00,17,12.28,12.34,12.26,12.32,560
20090501|2008-12-17 08:30,17,12.32,12.36,12.32,12.36,495
20090501|2008-12-17 09:00,17,12.37,12.4,12.34,12.35,698
20090501|2008-12-17 09:30,17,12.35,12.37,12.34,12.36,52
20090501|2008-12-17 10:00,17,12.39,12.39,12.34,12.34,47
20090501|2008-12-17 10:30,17,12.34,12.34,12.25,12.33,370
20090501|2008-12-17 11:00,17,12.32,12.32,12.07,12.12,609
20090501|2008-12-17 11:30,17,12.13,12.21,12.08,12.2,130
20090501|2008-12-17 12:00,17,12.19,12.21,12.17,12.21,46
20090501|2008-12-17 12:30,17,12.22,12.22,12.16,12.19,130
20090501|2008-12-17 13:00,17,12.19,12.3,12.19,12.3,60
20090501|2008-12-17 13:30,17,12.28,12.35,12.27,12.34,172
20090501|2008-12-17 14:00,17,12.35,12.36,12.31,12.31,128
20090501|2008-12-17 14:30,17,12.32,12.35,12.29,12.35,4
20090501|2008-12-18 02:30,18,12.33,12.37,12.33,12.34,16
20090501|2008-12-18 03:30,18,12.38,12.39,12.38,12.39,50
20090501|2008-12-18 04:30,18,12.34,12.36,12.34,12.36,25
20090501|2008-12-18 05:00,18,12.37,12.37,12.37,12.37,5
20090501|2008-12-18 05:30,18,12.37,12.38,12.37,12.38,15
20090501|2008-12-18 06:00,18,12.39,12.39,12.37,12.37,139
20090501|2008-12-18 06:30,18,12.36,12.38,12.35,12.36,132
20090501|2008-12-18 07:00,18,12.38,12.38,12.36,12.36,108
20090501|2008-12-18 07:30,18,12.38,12.4,12.38,12.39,216
20090501|2008-12-18 08:00,18,12.38,12.4,12.32,12.39,187
20090501|2008-12-18 08:30,18,12.39,12.39,12.35,12.36,51
20090501|2008-12-18 09:00,18,12.36,12.36,12.21,12.21,112
20090501|2008-12-18 09:30,18,12.22,12.24,12.19,12.2,112
20090501|2008-12-18 10:00,18,12.25,12.25,12.14,12.19,230
20090501|2008-12-18 10:30,18,12.2,12.27,12.18,12.25,90
20090501|2008-12-18 11:00,18,12.26,12.26,12.19,12.25,46
20090501|2008-12-18 11:30,18,12.21,12.3,12.21,12.3,47
20090501|2008-12-18 12:00,18,12.28,12.32,12.28,12.29,167
20090501|2008-12-18 12:30,18,12.31,12.32,12.31,12.32,5
20090501|2008-12-18 13:00,18,12.3,12.39,12.3,12.39,286
20090501|2008-12-18 13:30,18,12.39,12.39,12.31,12.31,148
20090501|2008-12-18 14:00,18,12.32,12.34,12.26,12.29,142
20090501|2008-12-18 14:30,18,12.29,12.29,12.26,12.29,39
20090501|2008-12-19 02:30,19,12.29,12.36,12.29,12.33,75
20090501|2008-12-19 03:00,19,12.33,12.33,12.33,12.33,18
20090501|2008-12-19 03:30,19,12.35,12.35,12.33,12.33,40
20090501|2008-12-19 04:00,19,12.33,12.33,12.26,12.26,100
20090501|2008-12-19 04:30,19,12.25,12.25,12.19,12.2,28
20090501|2008-12-19 05:00,19,12.2,12.21,12.15,12.16,31
20090501|2008-12-19 05:30,19,12.17,12.17,12.14,12.17,34
20090501|2008-12-19 06:00,19,12.17,12.18,12.17,12.17,40
20090501|2008-12-19 06:30,19,12.15,12.15,12.11,12.12,122
20090501|2008-12-19 07:00,19,12.12,12.16,12.12,12.14,146
20090501|2008-12-19 07:30,19,12.12,12.12,12.04,12.07,706
20090501|2008-12-19 08:00,19,12.07,12.1,11.75,11.76,1687
20090501|2008-12-19 08:30,19,11.75,11.87,11.74,11.82,278
20090501|2008-12-19 09:00,19,11.84,11.84,11.8,11.8,245
20090501|2008-12-19 09:30,19,11.81,11.83,11.79,11.8,158
20090501|2008-12-19 10:00,19,11.79,11.81,11.78,11.8,219
20090501|2008-12-19 10:30,19,11.8,11.8,11.74,11.75,407
20090501|2008-12-19 11:00,19,11.77,11.79,11.63,11.66,980
20090501|2008-12-19 11:30,19,11.69,11.72,11.55,11.59,238
20090501|2008-12-19 12:00,19,11.53,11.55,11.48,11.5,480
20090501|2008-12-19 12:30,19,11.5,11.57,11.5,11.55,122
20090501|2008-12-19 13:00,19,11.59,11.61,11.58,11.58,637
20090501|2008-12-19 13:30,19,11.58,11.6,11.57,11.59,158
20090501|2008-12-19 14:00,19,11.61,11.61,11.59,11.59,15
20090501|2008-12-22 02:30,22,12.09,12.09,11.66,11.68,119
20090501|2008-12-22 03:00,22,11.6,11.6,11.6,11.6,26
20090501|2008-12-22 03:30,22,11.59,11.62,11.52,11.52,15
20090501|2008-12-22 04:00,22,11.52,11.54,11.51,11.54,54
20090501|2008-12-22 04:30,22,11.56,11.56,11.47,11.49,72
20090501|2008-12-22 05:00,22,11.54,11.57,11.54,11.57,4
20090501|2008-12-22 06:00,22,11.6,11.6,11.6,11.6,2
20090501|2008-12-22 06:30,22,11.65,11.69,11.61,11.61,86
20090501|2008-12-22 07:00,22,11.61,11.64,11.61,11.64,20
20090501|2008-12-22 07:30,22,11.65,11.71,11.65,11.71,42
20090501|2008-12-22 08:00,22,11.73,11.75,11.65,11.67,266
20090501|2008-12-22 08:30,22,11.66,11.72,11.63,11.7,102
20090501|2008-12-22 09:00,22,11.71,11.72,11.68,11.71,124
20090501|2008-12-22 09:30,22,11.73,11.74,11.63,11.63,99
20090501|2008-12-22 10:00,22,11.67,11.69,11.55,11.6,258
20090501|2008-12-22 10:30,22,11.61,11.61,11.51,11.51,72
20090501|2008-12-22 11:00,22,11.51,11.53,11.49,11.5,109
20090501|2008-12-22 11:30,22,11.51,11.55,11.5,11.54,49
20090501|2008-12-22 12:00,22,11.54,11.58,11.53,11.55,143
20090501|2008-12-22 12:30,22,11.54,11.54,11.53,11.53,4
20090501|2008-12-22 13:00,22,11.56,11.58,11.5,11.52,140
20090501|2008-12-22 13:30,22,11.51,11.58,11.51,11.56,35
20090501|2008-12-22 14:00,22,11.56,11.68,11.56,11.68,49
20090501|2008-12-22 14:30,22,11.64,11.65,11.62,11.65,26
20090501|2008-12-23 02:30,23,11.65,11.65,11.65,11.65,15
20090501|2008-12-23 03:00,23,11.65,11.65,11.65,11.65,25
20090501|2008-12-23 04:30,23,11.6,11.65,11.6,11.65,29
20090501|2008-12-23 05:00,23,11.64,11.67,11.63,11.64,90
20090501|2008-12-23 05:30,23,11.64,11.66,11.63,11.66,22
20090501|2008-12-23 06:00,23,11.62,11.62,11.62,11.62,5
20090501|2008-12-23 06:30,23,11.6,11.6,11.58,11.58,9
20090501|2008-12-23 07:00,23,11.59,11.6,11.58,11.6,21
20090501|2008-12-23 07:30,23,11.6,11.6,11.55,11.55,30
20090501|2008-12-23 08:00,23,11.53,11.53,11.48,11.49,122
20090501|2008-12-23 08:30,23,11.48,11.5,11.48,11.48,42
20090501|2008-12-23 09:00,23,11.48,11.62,11.48,11.57,195
20090501|2008-12-23 09:30,23,11.55,11.56,11.55,11.55,4
20090501|2008-12-23 10:00,23,11.52,11.52,11.49,11.49,39
20090501|2008-12-23 10:30,23,11.5,11.5,11.48,11.48,32
20090501|2008-12-23 11:00,23,11.48,11.48,11.42,11.47,107
20090501|2008-12-23 11:30,23,11.47,11.48,11.44,11.44,41
20090501|2008-12-23 12:00,23,11.48,11.52,11.48,11.5,7
20090501|2008-12-23 12:30,23,11.49,11.52,11.49,11.52,10
20090501|2008-12-23 13:00,23,11.48,11.54,11.48,11.54,201
20090501|2008-12-23 13:30,23,11.54,11.56,11.54,11.54,19
20090501|2008-12-23 14:00,23,11.55,11.6,11.55,11.6,13
20090501|2008-12-24 02:30,24,11.65,11.68,11.47,11.48,70
20090501|2008-12-24 03:00,24,11.51,11.51,11.5,11.5,6
20090501|2008-12-24 03:30,24,11.5,11.5,11.5,11.5,10
20090501|2008-12-24 04:30,24,11.49,11.55,11.48,11.48,34
20090501|2008-12-24 05:00,24,11.51,11.51,11.5,11.5,37
20090501|2008-12-24 05:30,24,11.48,11.52,11.47,11.52,8
20090501|2008-12-24 06:00,24,11.46,11.48,11.46,11.48,45
20090501|2008-12-24 06:30,24,11.48,11.48,11.48,11.48,1
20090501|2008-12-24 07:00,24,11.48,11.48,11.46,11.46,27
20090501|2008-12-24 07:30,24,11.46,11.48,11.46,11.47,47
20090501|2008-12-24 08:00,24,11.47,11.57,11.47,11.5,88
20090501|2008-12-24 08:30,24,11.5,11.54,11.5,11.54,68
20090501|2008-12-24 09:00,24,11.56,11.64,11.56,11.64,59
20090501|2008-12-24 09:30,24,11.6,11.6,11.58,11.58,3
20090501|2008-12-24 10:00,24,11.6,11.64,11.6,11.64,29
20090501|2008-12-24 10:30,24,11.63,11.64,11.61,11.63,31
20090501|2008-12-24 11:00,24,11.64,11.64,11.64,11.64,8
20090501|2008-12-24 11:30,24,11.61,11.61,11.57,11.57,11
20090501|2008-12-24 12:30,24,11.57,11.65,11.57,11.65,135
20090501|2008-12-26 02:30,26,11.67,11.67,11.65,11.65,6
20090501|2008-12-26 06:30,26,11.65,11.65,11.65,11.65,2
20090501|2008-12-26 07:00,26,11.65,11.65,11.65,11.65,1
20090501|2008-12-26 08:00,26,11.61,11.63,11.5,11.52,142
20090501|2008-12-26 08:30,26,11.52,11.52,11.43,11.51,102
20090501|2008-12-26 09:00,26,11.51,11.51,11.48,11.5,33
20090501|2008-12-26 09:30,26,11.51,11.55,11.51,11.54,4
20090501|2008-12-26 10:00,26,11.58,11.6,11.58,11.6,6
20090501|2008-12-26 10:30,26,11.57,11.57,11.57,11.57,5
20090501|2008-12-26 11:00,26,11.58,11.58,11.58,11.58,12
20090501|2008-12-26 11:30,26,11.61,11.63,11.61,11.63,38
20090501|2008-12-26 12:00,26,11.56,11.56,11.56,11.56,1
20090501|2008-12-26 12:30,26,11.59,11.59,11.59,11.59,1
20090501|2008-12-26 13:00,26,11.62,11.63,11.62,11.63,9
20090501|2008-12-26 13:30,26,11.59,11.59,11.57,11.59,10
20090501|2008-12-29 02:30,29,11.73,11.75,11.73,11.75,53
20090501|2008-12-29 03:30,29,11.71,11.73,11.7,11.71,79
20090501|2008-12-29 04:00,29,11.71,11.71,11.71,11.71,4
20090501|2008-12-29 04:30,29,11.8,11.86,11.73,11.85,241
20090501|2008-12-29 05:00,29,11.84,11.84,11.77,11.77,65
20090501|2008-12-29 05:30,29,11.77,11.8,11.77,11.77,131
20090501|2008-12-29 06:00,29,11.77,11.77,11.76,11.77,27
20090501|2008-12-29 06:30,29,11.77,11.8,11.77,11.8,90
20090501|2008-12-29 07:00,29,11.8,11.81,11.78,11.78,56
20090501|2008-12-29 07:30,29,11.77,11.79,11.75,11.77,72
20090501|2008-12-29 08:00,29,11.76,11.85,11.73,11.77,344
20090501|2008-12-29 08:30,29,11.77,11.8,11.76,11.76,114
20090501|2008-12-29 09:00,29,11.76,11.78,11.71,11.71,285
20090501|2008-12-29 09:30,29,11.7,11.71,11.68,11.7,95
20090501|2008-12-29 10:00,29,11.7,11.71,11.66,11.66,360
20090501|2008-12-29 10:30,29,11.66,11.68,11.66,11.67,22
20090501|2008-12-29 11:00,29,11.66,11.67,11.66,11.66,66
20090501|2008-12-29 11:30,29,11.66,11.66,11.64,11.64,76
20090501|2008-12-29 12:00,29,11.69,11.71,11.67,11.69,50
20090501|2008-12-29 12:30,29,11.7,11.71,11.65,11.65,134
20090501|2008-12-29 13:00,29,11.66,11.71,11.66,11.7,486
20090501|2008-12-29 13:30,29,11.71,11.78,11.7,11.75,25
20090501|2008-12-29 14:00,29,11.75,11.8,11.75,11.79,17
20090501|2008-12-29 14:30,29,11.79,11.79,11.79,11.79,1
20090501|2008-12-30 02:30,30,11.79,11.79,11.74,11.74,20
20090501|2008-12-30 03:00,30,11.78,11.78,11.78,11.78,5
20090501|2008-12-30 03:30,30,11.79,11.79,11.75,11.75,14
20090501|2008-12-30 04:30,30,11.73,11.76,11.72,11.75,25
20090501|2008-12-30 05:00,30,11.76,11.76,11.76,11.76,1
20090501|2008-12-30 05:30,30,11.76,11.76,11.74,11.76,51
20090501|2008-12-30 06:00,30,11.76,11.76,11.74,11.74,36
20090501|2008-12-30 06:30,30,11.75,11.75,11.73,11.75,45
20090501|2008-12-30 07:00,30,11.75,11.75,11.75,11.75,15
20090501|2008-12-30 07:30,30,11.75,11.76,11.75,11.76,21
20090501|2008-12-30 08:00,30,11.75,11.77,11.7,11.77,318
20090501|2008-12-30 08:30,30,11.79,11.81,11.77,11.78,129
20090501|2008-12-30 09:30,30,11.8,11.81,11.79,11.8,46
20090501|2008-12-30 10:00,30,11.8,11.8,11.77,11.77,34
20090501|2008-12-30 10:30,30,11.78,11.78,11.74,11.75,139
20090501|2008-12-30 11:00,30,11.76,11.78,11.76,11.78,17
20090501|2008-12-30 11:30,30,11.78,11.81,11.76,11.81,66
20090501|2008-12-30 12:00,30,11.81,11.85,11.8,11.8,111
20090501|2008-12-30 12:30,30,11.87,11.87,11.82,11.82,69
20090501|2008-12-30 13:00,30,11.83,11.94,11.83,11.88,507
20090501|2008-12-30 13:30,30,11.89,11.92,11.88,11.92,21
20090501|2008-12-30 14:00,30,11.91,11.94,11.91,11.93,12
20090501|2008-12-30 14:30,30,11.96,11.97,11.96,11.97,17
20090501|2008-12-31 02:30,31,11.97,11.99,11.97,11.99,50
20090501|2008-12-31 03:00,31,11.89,11.89,11.89,11.89,1
20090501|2008-12-31 04:00,31,11.9,11.9,11.89,11.89,3
20090501|2008-12-31 05:00,31,11.92,11.93,11.92,11.92,89
20090501|2008-12-31 05:30,31,11.9,11.94,11.9,11.94,24
20090501|2008-12-31 06:00,31,11.94,11.96,11.94,11.94,73
20090501|2008-12-31 06:30,31,11.96,11.99,11.96,11.99,112
20090501|2008-12-31 07:00,31,11.98,12,11.98,11.99,67
20090501|2008-12-31 07:30,31,11.99,11.99,11.97,11.99,59
20090501|2008-12-31 08:00,31,11.99,12,11.92,11.98,373
20090501|2008-12-31 08:30,31,11.98,12.02,11.98,12,297
20090501|2008-12-31 09:00,31,12.03,12.03,12.01,12.02,67
20090501|2008-12-31 09:30,31,12.02,12.33,12.02,12.31,1546
20090501|2008-12-31 10:00,31,12.32,12.33,12.22,12.23,151
20090501|2008-12-31 10:30,31,12.24,12.26,12.23,12.24,44
20090501|2008-12-31 11:00,31,12.25,12.3,12.24,12.3,98
20090501|2008-12-31 11:30,31,12.29,12.39,12.29,12.37,400
20090501|2008-12-31 12:00,31,12.36,12.36,12.16,12.19,167
20090501|2008-12-31 12:30,31,12.19,12.23,12.18,12.21,54
20090501|2008-12-31 13:00,31,12.27,12.42,12.2,12.25,765
20090501|2008-12-31 13:30,31,12.25,12.27,12.21,12.26,293
20090501|2008-12-31 14:00,31,12.26,12.31,12.26,12.3,228
20090501|2008-12-31 14:30,31,12.31,12.31,12.28,12.28,31
20090501|2009-01-02 08:00,2,12.22,12.23,12.2,12.22,88
20090501|2009-01-02 08:30,2,12.23,12.3,12.21,12.3,152
20090501|2009-01-02 09:00,2,12.31,12.35,12.27,12.27,199
20090501|2009-01-02 09:30,2,12.26,12.41,12.24,12.31,295
20090501|2009-01-02 10:00,2,12.3,12.33,12.28,12.31,166
20090501|2009-01-02 10:30,2,12.33,12.33,12.3,12.33,128
20090501|2009-01-02 11:00,2,12.33,12.38,12.33,12.33,332
20090501|2009-01-02 11:30,2,12.33,12.35,12.31,12.35,310
20090501|2009-01-02 12:00,2,12.34,12.35,12.33,12.33,278
20090501|2009-01-02 12:30,2,12.34,12.34,12.33,12.33,260
20090501|2009-01-02 13:00,2,12.32,12.37,12.32,12.37,461
20090501|2009-01-02 13:30,2,12.38,12.38,12.33,12.35,117
20090501|2009-01-02 14:00,2,12.34,12.36,12.34,12.34,14
20090501|2009-01-02 14:30,2,12.36,12.37,12.36,12.37,3
20090501|2009-01-05 08:30,5,12.25,12.25,12.23,12.23,35
20090501|2009-01-05 09:00,5,12.25,12.32,12.25,12.32,433
20090501|2009-01-05 09:30,5,12.32,12.35,12.3,12.34,258
20090501|2009-01-05 10:00,5,12.33,12.39,12.29,12.29,697
20090501|2009-01-05 10:30,5,12.31,12.35,12.3,12.35,89
20090501|2009-01-05 11:00,5,12.34,12.34,12.3,12.32,205
20090501|2009-01-05 11:30,5,12.34,12.39,12.34,12.36,269
20090501|2009-01-05 12:00,5,12.34,12.38,12.34,12.38,148
20090501|2009-01-05 12:30,5,12.38,12.38,12.34,12.36,41
20090501|2009-01-05 13:00,5,12.38,12.38,12.36,12.36,236
20090501|2009-01-05 13:30,5,12.35,12.38,12.32,12.38,77
20090501|2009-01-05 14:00,5,12.39,12.62,12.39,12.6,3080
20090501|2009-01-05 14:30,5,12.56,12.6,12.54,12.6,107
20090501|2009-01-06 02:30,6,12.6,12.6,12.49,12.49,19
20090501|2009-01-06 03:00,6,12.53,12.53,12.53,12.53,1
20090501|2009-01-06 04:00,6,12.54,12.68,12.54,12.66,538
20090501|2009-01-06 04:30,6,12.65,12.66,12.65,12.65,98
20090501|2009-01-06 05:00,6,12.65,12.65,12.64,12.64,24
20090501|2009-01-06 05:30,6,12.65,12.69,12.63,12.66,497
20090501|2009-01-06 06:00,6,12.65,12.67,12.63,12.67,89
20090501|2009-01-06 06:30,6,12.66,12.69,12.65,12.66,115
20090501|2009-01-06 07:00,6,12.67,12.69,12.66,12.67,78
20090501|2009-01-06 07:30,6,12.67,12.69,12.67,12.69,200
20090501|2009-01-06 08:00,6,12.69,12.76,12.67,12.75,830
20090501|2009-01-06 08:30,6,12.75,12.76,12.69,12.75,382
20090501|2009-01-06 09:00,6,12.75,12.76,12.71,12.71,482
20090501|2009-01-06 09:30,6,12.72,12.93,12.71,12.93,3835
20090501|2009-01-06 10:00,6,12.92,12.92,12.67,12.71,1227
20090501|2009-01-06 10:30,6,12.72,12.82,12.72,12.8,869
20090501|2009-01-06 11:00,6,12.8,12.82,12.8,12.8,691
20090501|2009-01-06 11:30,6,12.8,12.8,12.75,12.75,134
20090501|2009-01-06 12:00,6,12.75,12.78,12.71,12.74,79
20090501|2009-01-06 12:30,6,12.75,12.79,12.75,12.77,72
20090501|2009-01-06 13:00,6,12.77,12.85,12.74,12.82,1331
20090501|2009-01-06 13:30,6,12.83,12.83,12.79,12.81,80
20090501|2009-01-06 14:00,6,12.8,12.8,12.78,12.79,84
20090501|2009-01-07 02:30,7,12.75,12.75,12.68,12.68,15
20090501|2009-01-07 03:00,7,12.66,12.7,12.66,12.66,38
20090501|2009-01-07 03:30,7,12.65,12.66,12.65,12.65,99
20090501|2009-01-07 04:00,7,12.65,12.65,12.65,12.65,52
20090501|2009-01-07 04:30,7,12.65,12.65,12.62,12.62,132
20090501|2009-01-07 05:00,7,12.62,12.74,12.62,12.74,68
20090501|2009-01-07 05:30,7,12.72,12.72,12.69,12.69,46
20090501|2009-01-07 06:00,7,12.68,12.7,12.68,12.7,3
20090501|2009-01-07 06:30,7,12.7,12.7,12.7,12.7,2
20090501|2009-01-07 07:00,7,12.69,12.69,12.67,12.69,61
20090501|2009-01-07 07:30,7,12.69,12.77,12.69,12.76,34
20090501|2009-01-07 08:00,7,12.76,12.84,12.73,12.83,556
20090501|2009-01-07 08:30,7,12.84,12.85,12.77,12.78,330
20090501|2009-01-07 09:00,7,12.77,12.77,12.66,12.68,196
20090501|2009-01-07 09:30,7,12.64,12.69,12.62,12.62,69
20090501|2009-01-07 10:00,7,12.64,12.66,12.54,12.6,241
20090501|2009-01-07 10:30,7,12.57,12.6,12.52,12.56,92
20090501|2009-01-07 11:00,7,12.61,12.61,12.51,12.51,1317
20090501|2009-01-07 11:30,7,12.53,12.6,12.53,12.6,48
20090501|2009-01-07 12:00,7,12.6,12.6,12.58,12.59,21
20090501|2009-01-07 12:30,7,12.58,12.58,12.54,12.54,16
20090501|2009-01-07 13:00,7,12.5,12.54,12.47,12.51,392
20090501|2009-01-07 13:30,7,12.54,12.56,12.51,12.51,136
20090501|2009-01-07 14:00,7,12.5,12.5,12.46,12.46,13
20090501|2009-01-07 14:30,7,12.48,12.48,12.47,12.47,10
20090501|2009-01-08 02:30,8,12.7,12.7,12.46,12.46,78
20090501|2009-01-08 03:00,8,12.46,12.47,12.46,12.47,40
20090501|2009-01-08 03:30,8,12.5,12.55,12.48,12.54,20
20090501|2009-01-08 04:00,8,12.52,12.52,12.52,12.52,4
20090501|2009-01-08 04:30,8,12.56,12.56,12.56,12.56,10
20090501|2009-01-08 05:00,8,12.57,12.57,12.51,12.52,111
20090501|2009-01-08 05:30,8,12.52,12.53,12.5,12.52,107
20090501|2009-01-08 06:00,8,12.52,12.52,12.48,12.5,142
20090501|2009-01-08 06:30,8,12.5,12.5,12.48,12.48,72
20090501|2009-01-08 07:00,8,12.47,12.48,12.43,12.44,117
20090501|2009-01-08 07:30,8,12.45,12.51,12.45,12.48,75
20090501|2009-01-08 08:00,8,12.49,12.5,12.42,12.48,640
20090501|2009-01-08 08:30,8,12.48,12.56,12.48,12.53,365
20090501|2009-01-08 09:00,8,12.57,12.6,12.54,12.6,37
20090501|2009-01-08 09:30,8,12.62,12.66,12.59,12.61,148
20090501|2009-01-08 10:00,8,12.59,12.59,12.51,12.55,150
20090501|2009-01-08 10:30,8,12.52,12.58,12.49,12.58,119
20090501|2009-01-08 11:00,8,12.58,12.68,12.58,12.68,532
20090501|2009-01-08 11:30,8,12.69,12.73,12.6,12.6,547
20090501|2009-01-08 12:00,8,12.61,12.64,12.61,12.64,360
20090501|2009-01-08 12:30,8,12.64,12.64,12.59,12.62,93
20090501|2009-01-08 13:00,8,12.6,12.61,12.48,12.49,618
20090501|2009-01-08 13:30,8,12.5,12.56,12.5,12.56,157
20090501|2009-01-08 14:00,8,12.57,12.58,12.57,12.58,25
20090501|2009-01-08 14:30,8,12.58,12.58,12.58,12.58,2
20090501|2009-01-09 02:30,9,12.6,12.62,12.6,12.62,49
20090501|2009-01-09 03:00,9,12.61,12.63,12.61,12.63,32
20090501|2009-01-09 03:30,9,12.62,12.66,12.62,12.66,212
20090501|2009-01-09 04:00,9,12.69,12.71,12.69,12.71,18
20090501|2009-01-09 04:30,9,12.75,12.8,12.72,12.78,113
20090501|2009-01-09 05:00,9,12.81,12.81,12.75,12.75,53
20090501|2009-01-09 05:30,9,12.67,12.73,12.66,12.7,390
20090501|2009-01-09 06:00,9,12.68,12.68,12.66,12.66,9
20090501|2009-01-09 06:30,9,12.66,12.66,12.65,12.65,43
20090501|2009-01-09 07:00,9,12.65,12.65,12.65,12.65,17
20090501|2009-01-09 07:30,9,12.64,12.65,12.64,12.65,73
20090501|2009-01-09 08:00,9,12.64,12.65,12.62,12.64,123
20090501|2009-01-09 08:30,9,12.65,12.72,12.64,12.69,1009
20090501|2009-01-09 09:00,9,12.69,12.72,12.67,12.69,561
20090501|2009-01-09 09:30,9,12.68,12.69,12.63,12.63,43
20090501|2009-01-09 10:00,9,12.64,12.69,12.64,12.67,111
20090501|2009-01-09 10:30,9,12.67,12.67,12.64,12.65,20
20090501|2009-01-09 11:00,9,12.64,12.69,12.64,12.69,91
20090501|2009-01-09 11:30,9,12.68,12.7,12.65,12.66,139
20090501|2009-01-09 12:00,9,12.66,12.67,12.65,12.66,109
20090501|2009-01-09 12:30,9,12.67,12.7,12.67,12.7,306
20090501|2009-01-09 13:00,9,12.69,12.69,12.48,12.51,306
20090501|2009-01-09 13:30,9,12.51,12.51,12.5,12.51,194
20090501|2009-01-09 14:00,9,12.45,12.49,12.44,12.49,62
20090501|2009-01-09 14:30,9,12.49,12.49,12.49,12.49,17
20090501|2009-01-12 02:30,12,12.5,12.5,12.35,12.38,76
20090501|2009-01-12 03:00,12,12.38,12.4,12.38,12.4,74
20090501|2009-01-12 04:00,12,12.44,12.47,12.44,12.47,42
20090501|2009-01-12 04:30,12,12.44,12.5,12.44,12.5,138
20090501|2009-01-12 05:00,12,12.5,12.5,12.46,12.48,126
20090501|2009-01-12 05:30,12,12.48,12.5,12.48,12.5,26
20090501|2009-01-12 06:00,12,12.53,12.53,12.5,12.5,54
20090501|2009-01-12 06:30,12,12.5,12.5,12.49,12.5,104
20090501|2009-01-12 07:00,12,12.51,12.52,12.51,12.52,87
20090501|2009-01-12 07:30,12,12.54,12.57,12.54,12.57,56
20090501|2009-01-12 08:00,12,12.57,12.57,12.21,12.25,531
20090501|2009-01-12 08:30,12,12.22,12.31,12.17,12.29,222
20090501|2009-01-12 09:00,12,12.3,12.32,12.27,12.32,124
20090501|2009-01-12 09:30,12,12.31,12.35,12.31,12.35,192
20090501|2009-01-12 10:00,12,12.32,12.32,12.26,12.28,140
20090501|2009-01-12 10:30,12,12.28,12.3,12.25,12.26,166
20090501|2009-01-12 11:00,12,12.24,12.26,12.22,12.25,444
20090501|2009-01-12 11:30,12,12.22,12.25,12.1,12.14,619
20090501|2009-01-12 12:00,12,12.18,12.19,12.15,12.16,115
20090501|2009-01-12 12:30,12,12.14,12.16,12.11,12.11,20
20090501|2009-01-12 13:00,12,12.11,12.11,11.95,11.98,1048
20090501|2009-01-12 13:30,12,11.98,12,11.96,12,164
20090501|2009-01-12 14:00,12,11.99,11.99,11.95,11.95,37
20090501|2009-01-12 14:30,12,11.95,11.95,11.95,11.95,57
20090501|2009-01-13 02:30,13,11.96,11.96,11.92,11.92,179
20090501|2009-01-13 03:00,13,11.99,11.99,11.98,11.98,21
20090501|2009-01-13 03:30,13,12.04,12.06,12.04,12.05,25
20090501|2009-01-13 04:00,13,12.05,12.06,12.05,12.06,9
20090501|2009-01-13 04:30,13,12.06,12.09,12.06,12.09,6
20090501|2009-01-13 05:00,13,12.09,12.09,12.09,12.09,39
20090501|2009-01-13 05:30,13,12.1,12.13,12.1,12.11,30
20090501|2009-01-13 06:00,13,12.11,12.11,12.08,12.08,22
20090501|2009-01-13 06:30,13,12.06,12.06,12.05,12.05,22
20090501|2009-01-13 07:00,13,12.06,12.06,12.04,12.04,39
20090501|2009-01-13 07:30,13,12.03,12.04,11.99,12,47
20090501|2009-01-13 08:00,13,12.02,12.04,11.96,11.98,487
20090501|2009-01-13 08:30,13,11.97,12.04,11.97,12.04,154
20090501|2009-01-13 09:00,13,12.03,12.05,12.01,12.01,142
20090501|2009-01-13 09:30,13,12.01,12.09,12.01,12.09,235
20090501|2009-01-13 10:00,13,12.08,12.11,12.05,12.06,159
20090501|2009-01-13 10:30,13,12.05,12.1,12.03,12.08,85
20090501|2009-01-13 11:00,13,12.1,12.13,12.07,12.1,671
20090501|2009-01-13 11:30,13,12.1,12.13,12.1,12.12,214
20090501|2009-01-13 12:00,13,12.12,12.12,12.04,12.08,415
20090501|2009-01-13 12:30,13,12.08,12.12,12.08,12.09,162
20090501|2009-01-13 13:00,13,12.1,12.11,11.98,12,631
20090501|2009-01-13 13:30,13,12.04,12.04,12.02,12.03,107
20090501|2009-01-13 14:00,13,12.03,12.03,11.99,11.99,159
20090501|2009-01-13 14:30,13,12,12.04,12,12.04,14
20090501|2009-01-14 02:30,14,12.05,12.15,12.04,12.15,68
20090501|2009-01-14 04:00,14,12.14,12.15,12.13,12.15,16
20090501|2009-01-14 04:30,14,12.16,12.22,12.16,12.22,93
20090501|2009-01-14 05:00,14,12.22,12.24,12.17,12.17,82
20090501|2009-01-14 05:30,14,12.18,12.23,12.18,12.23,172
20090501|2009-01-14 06:00,14,12.22,12.25,12.18,12.2,142
20090501|2009-01-14 06:30,14,12.19,12.19,12.18,12.19,17
20090501|2009-01-14 07:00,14,12.21,12.23,12.21,12.22,100
20090501|2009-01-14 08:00,14,12.19,12.23,12.14,12.19,173
20090501|2009-01-14 08:30,14,12.18,12.18,12.1,12.13,525
20090501|2009-01-14 09:00,14,12.13,12.14,12.11,12.14,111
20090501|2009-01-14 09:30,14,12.1,12.12,12.09,12.09,139
20090501|2009-01-14 10:00,14,12.1,12.1,11.81,11.87,1039
20090501|2009-01-14 10:30,14,11.9,11.92,11.83,11.87,371
20090501|2009-01-14 11:00,14,11.86,11.91,11.86,11.91,98
20090501|2009-01-14 11:30,14,11.91,12.02,11.91,11.97,662
20090501|2009-01-14 12:00,14,11.97,11.99,11.89,11.91,76
20090501|2009-01-14 12:30,14,11.91,11.92,11.89,11.91,40
20090501|2009-01-14 13:00,14,11.91,11.92,11.85,11.89,413
20090501|2009-01-14 13:30,14,11.88,11.99,11.87,11.99,118
20090501|2009-01-14 14:00,14,11.98,12.03,11.98,12.03,60
20090501|2009-01-14 14:30,14,12.04,12.04,12.04,12.04,30
20090501|2009-01-15 02:30,15,12,12.04,12,12.04,21
20090501|2009-01-15 03:00,15,12.04,12.04,12.03,12.03,14
20090501|2009-01-15 03:30,15,12.03,12.05,12.03,12.05,22
20090501|2009-01-15 05:00,15,12.05,12.05,12.05,12.05,2
20090501|2009-01-15 05:30,15,12,12.02,11.98,12.02,28
20090501|2009-01-15 06:00,15,12.05,12.05,12.02,12.04,55
20090501|2009-01-15 06:30,15,12.03,12.06,12.02,12.03,169
20090501|2009-01-15 07:00,15,12.03,12.03,12,12.02,179
20090501|2009-01-15 07:30,15,12.02,12.03,11.95,12.02,65
20090501|2009-01-15 08:00,15,12.02,12.04,11.93,11.97,194
20090501|2009-01-15 08:30,15,11.98,12,11.96,11.96,48
20090501|2009-01-15 09:00,15,11.96,12.15,11.95,12.11,1243
20090501|2009-01-15 09:30,15,12.12,12.13,12.05,12.09,654
20090501|2009-01-15 10:00,15,12.1,12.33,12.09,12.18,1426
20090501|2009-01-15 10:30,15,12.19,12.25,12.15,12.23,314
20090501|2009-01-15 11:00,15,12.22,12.27,12.16,12.25,312
20090501|2009-01-15 11:30,15,12.27,12.27,12.19,12.23,307
20090501|2009-01-15 12:00,15,12.24,12.24,12.14,12.16,425
20090501|2009-01-15 12:30,15,12.18,12.19,12.12,12.18,220
20090501|2009-01-15 13:00,15,12.2,12.3,12.17,12.25,601
20090501|2009-01-15 13:30,15,12.25,12.38,12.25,12.35,333
20090501|2009-01-15 14:00,15,12.35,12.38,12.35,12.38,17
20090501|2009-01-15 14:30,15,12.44,12.44,12.42,12.42,10
20090501|2009-01-16 02:30,16,12.41,12.48,12.4,12.41,110
20090501|2009-01-16 03:00,16,12.42,12.43,12.41,12.43,15
20090501|2009-01-16 03:30,16,12.43,12.49,12.43,12.46,51
20090501|2009-01-16 04:00,16,12.45,12.45,12.43,12.43,18
20090501|2009-01-16 04:30,16,12.45,12.46,12.44,12.46,72
20090501|2009-01-16 05:00,16,12.43,12.44,12.43,12.44,165
20090501|2009-01-16 05:30,16,12.46,12.46,12.44,12.44,15
20090501|2009-01-16 06:00,16,12.45,12.45,12.44,12.45,24
20090501|2009-01-16 06:30,16,12.44,12.5,12.42,12.5,210
20090501|2009-01-16 07:00,16,12.48,12.55,12.48,12.52,224
20090501|2009-01-16 07:30,16,12.52,12.52,12.49,12.49,83
20090501|2009-01-16 08:00,16,12.5,12.58,12.47,12.56,875
20090501|2009-01-16 08:30,16,12.56,12.65,12.55,12.65,784
20090501|2009-01-16 09:00,16,12.65,12.73,12.65,12.68,606
20090501|2009-01-16 09:30,16,12.69,12.71,12.58,12.6,303
20090501|2009-01-16 10:00,16,12.62,12.66,12.54,12.56,295
20090501|2009-01-16 10:30,16,12.56,12.6,12.56,12.56,172
20090501|2009-01-16 11:00,16,12.58,12.59,12.55,12.59,200
20090501|2009-01-16 11:30,16,12.56,12.56,12.53,12.54,93
20090501|2009-01-16 12:00,16,12.54,12.54,12.43,12.49,279
20090501|2009-01-16 12:30,16,12.5,12.61,12.5,12.58,177
20090501|2009-01-16 13:00,16,12.56,12.59,12.52,12.57,162
20090501|2009-01-16 13:30,16,12.57,12.59,12.57,12.57,155
20090501|2009-01-16 14:00,16,12.57,12.57,12.51,12.55,84
20090501|2009-01-16 14:30,16,12.52,12.56,12.52,12.56,27
20090501|2009-01-20 02:30,20,12.4,12.46,12.4,12.46,86
20090501|2009-01-20 03:00,20,12.46,12.48,12.45,12.48,134
20090501|2009-01-20 03:30,20,12.46,12.5,12.46,12.49,213
20090501|2009-01-20 04:00,20,12.49,12.49,12.47,12.48,97
20090501|2009-01-20 04:30,20,12.43,12.47,12.43,12.45,48
20090501|2009-01-20 05:00,20,12.45,12.47,12.45,12.47,26
20090501|2009-01-20 05:30,20,12.47,12.47,12.42,12.45,77
20090501|2009-01-20 06:00,20,12.45,12.45,12.4,12.4,83
20090501|2009-01-20 06:30,20,12.41,12.41,12.38,12.38,46
20090501|2009-01-20 07:00,20,12.39,12.45,12.39,12.43,147
20090501|2009-01-20 07:30,20,12.44,12.47,12.43,12.44,182
20090501|2009-01-20 08:00,20,12.43,12.52,12.4,12.5,288
20090501|2009-01-20 08:30,20,12.51,12.6,12.48,12.6,214
20090501|2009-01-20 09:00,20,12.59,12.7,12.58,12.59,739
20090501|2009-01-20 09:30,20,12.62,12.66,12.6,12.63,272
20090501|2009-01-20 10:00,20,12.65,12.82,12.65,12.81,1057
20090501|2009-01-20 10:30,20,12.81,12.83,12.79,12.79,516
20090501|2009-01-20 11:00,20,12.8,12.85,12.76,12.8,594
20090501|2009-01-20 11:30,20,12.8,12.8,12.71,12.77,153
20090501|2009-01-20 12:00,20,12.77,12.83,12.77,12.79,185
20090501|2009-01-20 12:30,20,12.77,12.84,12.77,12.81,51
20090501|2009-01-20 13:00,20,12.82,12.86,12.82,12.85,286
20090501|2009-01-20 13:30,20,12.84,12.86,12.81,12.82,194
20090501|2009-01-20 14:00,20,12.83,12.83,12.78,12.78,65
20090501|2009-01-20 14:30,20,12.79,12.82,12.79,12.81,161
20090501|2009-01-21 02:30,21,12.8,12.86,12.8,12.81,104
20090501|2009-01-21 03:00,21,12.81,12.81,12.79,12.81,18
20090501|2009-01-21 03:30,21,12.79,12.81,12.78,12.81,45
20090501|2009-01-21 04:30,21,12.81,12.81,12.8,12.8,9
20090501|2009-01-21 05:00,21,12.8,12.81,12.79,12.81,53
20090501|2009-01-21 05:30,21,12.79,12.8,12.79,12.8,45
20090501|2009-01-21 06:00,21,12.77,12.77,12.77,12.77,2
20090501|2009-01-21 06:30,21,12.76,12.76,12.75,12.75,40
20090501|2009-01-21 07:00,21,12.75,12.75,12.7,12.7,465
20090501|2009-01-21 07:30,21,12.71,12.76,12.7,12.73,164
20090501|2009-01-21 08:00,21,12.72,12.78,12.7,12.7,603
20090501|2009-01-21 08:30,21,12.73,12.76,12.64,12.64,466
20090501|2009-01-21 09:00,21,12.64,12.66,12.55,12.66,422
20090501|2009-01-21 09:30,21,12.66,12.67,12.6,12.67,112
20090501|2009-01-21 10:00,21,12.68,12.72,12.68,12.72,261
20090501|2009-01-21 10:30,21,12.71,12.75,12.7,12.7,174
20090501|2009-01-21 11:00,21,12.71,12.75,12.71,12.75,285
20090501|2009-01-21 11:30,21,12.75,12.77,12.73,12.75,291
20090501|2009-01-21 12:00,21,12.71,12.79,12.71,12.78,77
20090501|2009-01-21 12:30,21,12.77,12.84,12.77,12.83,840
20090501|2009-01-21 13:00,21,12.83,12.88,12.81,12.82,836
20090501|2009-01-21 13:30,21,12.82,12.83,12.8,12.82,144
20090501|2009-01-21 14:00,21,12.82,12.86,12.8,12.85,133
20090501|2009-01-21 14:30,21,12.88,12.88,12.87,12.87,23
20090501|2009-01-22 02:30,22,12.88,12.88,12.85,12.85,17
20090501|2009-01-22 03:00,22,12.87,12.87,12.87,12.87,1
20090501|2009-01-22 03:30,22,12.85,12.85,12.85,12.85,74
20090501|2009-01-22 04:00,22,12.81,12.85,12.81,12.85,55
20090501|2009-01-22 04:30,22,12.83,12.83,12.8,12.8,108
20090501|2009-01-22 05:00,22,12.83,12.89,12.83,12.85,243
20090501|2009-01-22 05:30,22,12.8,12.8,12.78,12.78,17
20090501|2009-01-22 06:00,22,12.82,12.83,12.78,12.78,56
20090501|2009-01-22 06:30,22,12.8,12.82,12.69,12.71,303
20090501|2009-01-22 07:00,22,12.72,12.74,12.68,12.72,213
20090501|2009-01-22 07:30,22,12.74,12.76,12.73,12.75,118
20090501|2009-01-22 08:00,22,12.76,12.8,12.73,12.74,446
20090501|2009-01-22 08:30,22,12.74,12.74,12.63,12.7,312
20090501|2009-01-22 09:00,22,12.71,12.74,12.67,12.67,228
20090501|2009-01-22 09:30,22,12.69,12.71,12.67,12.7,182
20090501|2009-01-22 10:00,22,12.7,12.7,12.68,12.69,27
20090501|2009-01-22 10:30,22,12.69,12.7,12.34,12.4,1234
20090501|2009-01-22 11:00,22,12.4,12.55,12.36,12.54,344
20090501|2009-01-22 11:30,22,12.54,12.56,12.48,12.56,325
20090501|2009-01-22 12:00,22,12.53,12.57,12.52,12.53,200
20090501|2009-01-22 12:30,22,12.55,12.58,12.52,12.58,101
20090501|2009-01-22 13:00,22,12.6,12.67,12.56,12.66,151
20090501|2009-01-22 13:30,22,12.64,12.71,12.62,12.71,156
20090501|2009-01-22 14:00,22,12.7,12.7,12.66,12.7,39
20090501|2009-01-22 14:30,22,12.68,12.7,12.65,12.7,28
20090501|2009-01-23 02:30,23,12.63,12.63,12.57,12.57,7
20090501|2009-01-23 03:00,23,12.52,12.53,12.5,12.53,65
20090501|2009-01-23 04:00,23,12.53,12.55,12.5,12.5,18
20090501|2009-01-23 04:30,23,12.55,12.57,12.53,12.53,10
20090501|2009-01-23 05:00,23,12.56,12.61,12.56,12.61,105
20090501|2009-01-23 05:30,23,12.58,12.64,12.58,12.63,130
20090501|2009-01-23 06:00,23,12.63,12.66,12.61,12.66,67
20090501|2009-01-23 06:30,23,12.68,12.68,12.66,12.66,37
20090501|2009-01-23 07:00,23,12.66,12.71,12.66,12.71,96
20090501|2009-01-23 07:30,23,12.7,12.82,12.7,12.79,458
20090501|2009-01-23 08:00,23,12.81,12.86,12.77,12.8,454
20090501|2009-01-23 08:30,23,12.77,12.89,12.75,12.79,388
20090501|2009-01-23 09:00,23,12.78,12.85,12.75,12.79,419
20090501|2009-01-23 09:30,23,12.8,12.8,12.74,12.78,96
20090501|2009-01-23 10:00,23,12.78,12.82,12.78,12.79,42
20090501|2009-01-23 10:30,23,12.79,12.85,12.79,12.82,171
20090501|2009-01-23 11:00,23,12.81,12.99,12.81,12.99,1768
20090501|2009-01-23 11:30,23,12.99,13.03,12.93,12.95,1950
20090501|2009-01-23 12:00,23,12.96,12.99,12.96,12.98,542
20090501|2009-01-23 12:30,23,12.98,13,12.78,12.83,372
20090501|2009-01-23 13:00,23,12.92,12.98,12.89,12.92,252
20090501|2009-01-23 13:30,23,12.94,12.95,12.91,12.93,91
20090501|2009-01-23 14:00,23,12.94,12.97,12.93,12.97,115
20090501|2009-01-23 14:30,23,12.97,12.99,12.97,12.99,60
20090501|2009-01-26 02:30,26,12.94,12.96,12.91,12.96,11
20090501|2009-01-26 03:00,26,12.94,12.97,12.94,12.97,22
20090501|2009-01-26 03:30,26,12.99,13.02,12.99,13.01,40
20090501|2009-01-26 04:30,26,13,13,12.96,13,149
20090501|2009-01-26 05:00,26,12.98,12.99,12.92,12.94,227
20090501|2009-01-26 05:30,26,12.95,13,12.94,13,117
20090501|2009-01-26 06:00,26,12.99,13.04,12.99,13.04,130
20090501|2009-01-26 06:30,26,13.02,13.04,12.98,13,71
20090501|2009-01-26 07:00,26,12.99,13.04,12.99,13.02,120
20090501|2009-01-26 07:30,26,13.01,13.01,12.97,13,223
20090501|2009-01-26 08:00,26,13.01,13.09,13,13.05,1064
20090501|2009-01-26 08:30,26,13.06,13.1,13.06,13.07,293
20090501|2009-01-26 09:00,26,13.07,13.12,13.05,13.11,674
20090501|2009-01-26 09:30,26,13.1,13.11,13.09,13.11,185
20090501|2009-01-26 10:00,26,13.12,13.15,13.1,13.14,1130
20090501|2009-01-26 10:30,26,13.14,13.16,13.12,13.14,273
20090501|2009-01-26 11:00,26,13.14,13.16,13.14,13.16,200
20090501|2009-01-26 11:30,26,13.16,13.18,13.14,13.17,640
20090501|2009-01-26 12:00,26,13.16,13.23,13.14,13.19,987
20090501|2009-01-26 12:30,26,13.18,13.23,13.1,13.12,214
20090501|2009-01-26 13:00,26,13.15,13.16,13.1,13.13,67
20090501|2009-01-26 13:30,26,13.14,13.19,13.14,13.19,18
20090501|2009-01-26 14:00,26,13.19,13.2,13.16,13.16,55
20090501|2009-01-26 14:30,26,13.16,13.17,13.16,13.16,42
20090501|2009-01-27 02:30,27,13.16,13.18,13.16,13.18,13
20090501|2009-01-27 03:00,27,13.18,13.22,13.18,13.22,52
20090501|2009-01-27 03:30,27,13.2,13.23,13.2,13.23,29
20090501|2009-01-27 04:00,27,13.23,13.23,13.22,13.23,42
20090501|2009-01-27 04:30,27,13.23,13.23,13.14,13.14,262
20090501|2009-01-27 05:00,27,13.15,13.15,13.12,13.14,51
20090501|2009-01-27 05:30,27,13.12,13.15,13.12,13.15,45
20090501|2009-01-27 06:00,27,13.14,13.15,13.12,13.13,258
20090501|2009-01-27 06:30,27,13.13,13.14,13.06,13.06,201
20090501|2009-01-27 07:00,27,13.06,13.06,12.96,12.97,124
20090501|2009-01-27 07:30,27,13,13.07,13,13.07,182
20090501|2009-01-27 08:00,27,13.1,13.11,13.06,13.09,387
20090501|2009-01-27 08:30,27,13.08,13.08,12.97,13,575
20090501|2009-01-27 09:00,27,12.98,13.02,12.91,12.93,548
20090501|2009-01-27 09:30,27,12.93,12.99,12.93,12.95,241
20090501|2009-01-27 10:00,27,12.98,13.06,12.92,12.98,373
20090501|2009-01-27 10:30,27,12.98,13.04,12.98,13,90
20090501|2009-01-27 11:00,27,13.02,13.1,13.02,13.08,246
20090501|2009-01-27 11:30,27,13.09,13.13,13.09,13.11,117
20090501|2009-01-27 12:00,27,13.07,13.18,13.07,13.18,258
20090501|2009-01-27 12:30,27,13.17,13.21,13.15,13.18,268
20090501|2009-01-27 13:00,27,13.18,13.22,13.13,13.17,387
20090501|2009-01-27 13:30,27,13.17,13.19,13.16,13.16,390
20090501|2009-01-27 14:00,27,13.11,13.11,13.04,13.04,287
20090501|2009-01-27 14:30,27,13.04,13.05,12.97,13.01,125
20090501|2009-01-28 02:30,28,13.01,13.01,12.99,13,193
20090501|2009-01-28 03:00,28,12.99,12.99,12.99,12.99,2
20090501|2009-01-28 03:30,28,13.01,13.06,13.01,13.03,24
20090501|2009-01-28 04:00,28,13.03,13.03,12.89,12.91,302
20090501|2009-01-28 04:30,28,12.91,12.93,12.91,12.93,73
20090501|2009-01-28 05:00,28,12.92,12.94,12.89,12.89,256
20090501|2009-01-28 05:30,28,12.89,12.94,12.88,12.94,62
20090501|2009-01-28 06:00,28,12.93,12.98,12.93,12.96,88
20090501|2009-01-28 06:30,28,12.96,13,12.96,13,15
20090501|2009-01-28 07:00,28,13.01,13.09,12.99,13.09,420
20090501|2009-01-28 07:30,28,13.07,13.1,13.06,13.09,345
20090501|2009-01-28 08:00,28,13.08,13.15,13.07,13.12,235
20090501|2009-01-28 08:30,28,13.12,13.13,13.09,13.13,170
20090501|2009-01-28 09:00,28,13.14,13.15,13.05,13.05,828
20090501|2009-01-28 09:30,28,13.07,13.07,12.97,13.05,609
20090501|2009-01-28 10:00,28,13.05,13.06,13,13.01,207
20090501|2009-01-28 10:30,28,13,13.13,12.98,13.12,685
20090501|2009-01-28 11:00,28,13.13,13.13,13.08,13.11,222
20090501|2009-01-28 11:30,28,13.11,13.12,13.08,13.11,65
20090501|2009-01-28 12:00,28,13.12,13.14,13.09,13.1,453
20090501|2009-01-28 12:30,28,13.06,13.07,13.02,13.07,101
20090501|2009-01-28 13:00,28,13.07,13.22,13.07,13.2,1108
20090501|2009-01-28 13:30,28,13.19,13.22,13.17,13.22,69
20090501|2009-01-28 14:00,28,13.22,13.26,13.2,13.24,580
20090501|2009-01-28 14:30,28,13.24,13.24,13.21,13.21,11
20090501|2009-01-29 02:30,29,13.28,13.28,13.17,13.17,260
20090501|2009-01-29 03:00,29,13.13,13.13,13.02,13.02,18
20090501|2009-01-29 03:30,29,13.06,13.08,13.06,13.07,28
20090501|2009-01-29 04:00,29,13.06,13.11,13.01,13.11,127
20090501|2009-01-29 04:30,29,13.08,13.12,13.05,13.11,247
20090501|2009-01-29 05:00,29,13.12,13.14,13.05,13.07,269
20090501|2009-01-29 05:30,29,13.06,13.08,12.98,13.03,180
20090501|2009-01-29 06:00,29,13.04,13.06,12.94,13.01,329
20090501|2009-01-29 06:30,29,13.02,13.05,13,13.05,129
20090501|2009-01-29 07:00,29,13.05,13.05,13.03,13.04,62
20090501|2009-01-29 07:30,29,13.03,13.03,13.03,13.03,1
20090501|2009-01-29 08:00,29,13.05,13.08,13.05,13.06,166
20090501|2009-01-29 08:30,29,13.06,13.06,12.99,13.02,345
20090501|2009-01-29 09:00,29,13,13,12.9,12.93,419
20090501|2009-01-29 09:30,29,12.93,13.04,12.91,13.03,173
20090501|2009-01-29 10:00,29,12.98,13.04,12.98,13.03,130
20090501|2009-01-29 10:30,29,13.02,13.07,13,13.04,221
20090501|2009-01-29 11:00,29,13.05,13.06,12.97,12.97,138
20090501|2009-01-29 11:30,29,12.98,12.98,12.92,12.97,208
20090501|2009-01-29 12:00,29,12.94,13.03,12.92,12.98,286
20090501|2009-01-29 12:30,29,12.98,12.98,12.93,12.97,59
20090501|2009-01-29 13:00,29,12.96,13.03,12.95,12.99,139
20090501|2009-01-29 13:30,29,13,13.04,12.97,12.98,186
20090501|2009-01-29 14:00,29,12.98,12.98,12.97,12.98,20
20090501|2009-01-29 14:30,29,12.98,13,12.98,13,8
20090501|2009-01-30 02:30,30,12.97,12.98,12.97,12.97,16
20090501|2009-01-30 03:00,30,12.96,12.96,12.93,12.94,83
20090501|2009-01-30 04:00,30,12.97,13.03,12.97,13.03,73
20090501|2009-01-30 04:30,30,13.02,13.02,13,13,7
20090501|2009-01-30 05:00,30,13.01,13.01,12.99,12.99,45
20090501|2009-01-30 05:30,30,12.99,13.02,12.99,13.02,55
20090501|2009-01-30 06:00,30,13.01,13.01,13,13.01,22
20090501|2009-01-30 06:30,30,13,13.03,12.99,13.01,81
20090501|2009-01-30 07:00,30,13,13.01,12.98,13,94
20090501|2009-01-30 07:30,30,12.97,13.02,12.97,13.02,371
20090501|2009-01-30 08:00,30,13.03,13.07,13.03,13.05,485
20090501|2009-01-30 08:30,30,13.05,13.22,13.05,13.2,1498
20090501|2009-01-30 09:00,30,13.21,13.21,13.14,13.14,236
20090501|2009-01-30 09:30,30,13.16,13.16,13.05,13.08,154
20090501|2009-01-30 10:00,30,13.08,13.1,13.02,13.05,396
20090501|2009-01-30 10:30,30,13.05,13.1,13.05,13.1,519
20090501|2009-01-30 11:00,30,13.09,13.1,13.07,13.08,164
20090501|2009-01-30 11:30,30,13.07,13.13,13.06,13.1,492
20090501|2009-01-30 12:00,30,13.11,13.11,13.06,13.06,186
20090501|2009-01-30 12:30,30,13.06,13.08,13.06,13.08,149
20090501|2009-01-30 13:00,30,13.08,13.09,12.98,13.01,299
20090501|2009-01-30 13:30,30,13.01,13.05,12.95,12.97,373
20090501|2009-01-30 14:00,30,12.97,12.98,12.96,12.98,56
20090501|2009-02-02 02:30,2,13,13,12.93,12.98,138
20090501|2009-02-02 03:00,2,12.98,12.98,12.98,12.98,22
20090501|2009-02-02 03:30,2,12.96,12.98,12.96,12.98,25
20090501|2009-02-02 04:00,2,12.98,13,12.97,13,31
20090501|2009-02-02 04:30,2,13,13.01,13,13,99
20090501|2009-02-02 05:00,2,13,13,12.96,12.96,191
20090501|2009-02-02 05:30,2,12.96,12.96,12.96,12.96,8
20090501|2009-02-02 06:00,2,12.97,12.97,12.95,12.95,32
20090501|2009-02-02 06:30,2,12.96,12.99,12.96,12.99,110
20090501|2009-02-02 07:00,2,13,13.02,12.99,12.99,133
20090501|2009-02-02 07:30,2,13.01,13.01,13,13,73
20090501|2009-02-02 08:00,2,13,13.03,12.94,13.02,718
20090501|2009-02-02 08:30,2,13.03,13.03,12.95,12.97,315
20090501|2009-02-02 09:00,2,12.97,12.97,12.9,12.94,361
20090501|2009-02-02 09:30,2,12.94,12.95,12.91,12.95,165
20090501|2009-02-02 10:00,2,12.95,13.05,12.94,13.05,338
20090501|2009-02-02 10:30,2,13.07,13.08,12.99,13.03,458
20090501|2009-02-02 11:00,2,13.03,13.06,13,13.05,167
20090501|2009-02-02 11:30,2,13.06,13.13,13.05,13.09,563
20090501|2009-02-02 12:00,2,13.11,13.19,13.1,13.16,384
20090501|2009-02-02 12:30,2,13.17,13.19,13.13,13.18,166
20090501|2009-02-02 13:00,2,13.18,13.22,13.04,13.09,599
20090501|2009-02-02 13:30,2,13.08,13.12,13.03,13.12,114
20090501|2009-02-02 14:00,2,13.08,13.09,13.07,13.07,15
20090501|2009-02-02 14:30,2,13.06,13.13,13.06,13.13,52
20090501|2009-02-03 02:30,3,13.1,13.22,13.1,13.16,71
20090501|2009-02-03 03:00,3,13.16,13.16,13.14,13.14,2
20090501|2009-02-03 03:30,3,13.16,13.16,13.16,13.16,1
20090501|2009-02-03 04:00,3,13.21,13.22,13.15,13.18,95
20090501|2009-02-03 04:30,3,13.22,13.22,13.19,13.19,97
20090501|2009-02-03 05:00,3,13.19,13.19,13.15,13.16,66
20090501|2009-02-03 05:30,3,13.16,13.19,13.14,13.19,103
20090501|2009-02-03 06:00,3,13.18,13.24,13.18,13.23,543
20090501|2009-02-03 06:30,3,13.22,13.24,13.21,13.24,139
20090501|2009-02-03 07:00,3,13.24,13.29,13.24,13.28,812
20090501|2009-02-03 07:30,3,13.29,13.3,13.23,13.29,464
20090501|2009-02-03 08:00,3,13.27,13.27,13.2,13.2,568
20090501|2009-02-03 08:30,3,13.21,13.21,13.11,13.12,909
20090501|2009-02-03 09:00,3,13.11,13.15,13.02,13.1,784
20090501|2009-02-03 09:30,3,13.1,13.11,13,13.02,514
20090501|2009-02-03 10:00,3,13.03,13.04,12.98,13,585
20090501|2009-02-03 10:30,3,13.01,13.05,13.01,13.04,284
20090501|2009-02-03 11:00,3,13.04,13.08,13.02,13.07,212
20090501|2009-02-03 11:30,3,13.06,13.08,13.04,13.04,126
20090501|2009-02-03 12:00,3,13.04,13.04,13,13.01,530
20090501|2009-02-03 12:30,3,13.01,13.01,12.91,12.97,652
20090501|2009-02-03 13:00,3,12.98,12.99,12.94,12.97,379
20090501|2009-02-03 13:30,3,12.97,12.98,12.94,12.94,83
20090501|2009-02-03 14:00,3,12.95,12.99,12.95,12.97,91
20090501|2009-02-03 14:30,3,12.97,12.97,12.97,12.97,4
20090501|2009-02-04 02:30,4,12.95,12.96,12.91,12.96,314
20090501|2009-02-04 03:30,4,12.94,12.96,12.94,12.94,103
20090501|2009-02-04 04:00,4,12.95,12.95,12.94,12.94,47
20090501|2009-02-04 04:30,4,12.94,12.98,12.94,12.97,291
20090501|2009-02-04 05:00,4,12.96,12.96,12.93,12.94,132
20090501|2009-02-04 05:30,4,12.94,12.98,12.93,12.98,169
20090501|2009-02-04 06:00,4,12.95,12.97,12.92,12.92,304
20090501|2009-02-04 06:30,4,12.93,12.93,12.88,12.89,224
20090501|2009-02-04 07:00,4,12.9,12.91,12.8,12.88,324
20090501|2009-02-04 07:30,4,12.87,12.89,12.87,12.87,120
20090501|2009-02-04 08:00,4,12.88,12.91,12.85,12.9,514
20090501|2009-02-04 08:30,4,12.91,12.96,12.91,12.93,361
20090501|2009-02-04 09:00,4,12.93,12.93,12.84,12.85,683
20090501|2009-02-04 09:30,4,12.86,12.93,12.81,12.93,2493
20090501|2009-02-04 10:00,4,12.94,12.96,12.91,12.92,161
20090501|2009-02-04 10:30,4,12.92,12.95,12.91,12.95,142
20090501|2009-02-04 11:00,4,12.95,12.97,12.93,12.93,602
20090501|2009-02-04 11:30,4,12.92,12.94,12.9,12.9,185
20090501|2009-02-04 12:00,4,12.9,12.9,12.85,12.85,736
20090501|2009-02-04 12:30,4,12.85,12.88,12.85,12.88,204
20090501|2009-02-04 13:00,4,12.88,12.91,12.87,12.87,189
20090501|2009-02-04 13:30,4,12.87,12.9,12.85,12.85,333
20090501|2009-02-04 14:00,4,12.86,12.87,12.85,12.87,134
20090501|2009-02-04 14:30,4,12.86,12.91,12.86,12.91,18
20090501|2009-02-05 02:30,5,12.98,12.98,12.86,12.86,9
20090501|2009-02-05 03:00,5,12.86,12.88,12.84,12.84,8
20090501|2009-02-05 03:30,5,12.86,12.86,12.85,12.85,7
20090501|2009-02-05 04:00,5,12.85,12.86,12.85,12.86,63
20090501|2009-02-05 04:30,5,12.86,12.88,12.86,12.88,62
20090501|2009-02-05 05:00,5,12.89,12.89,12.88,12.88,10
20090501|2009-02-05 05:30,5,12.89,12.89,12.88,12.89,16
20090501|2009-02-05 06:00,5,12.9,12.9,12.9,12.9,12
20090501|2009-02-05 06:30,5,12.9,12.9,12.88,12.88,42
20090501|2009-02-05 07:00,5,12.89,12.89,12.88,12.88,135
20090501|2009-02-05 07:30,5,12.89,12.9,12.88,12.89,256
20090501|2009-02-05 08:00,5,12.89,12.91,12.87,12.9,513
20090501|2009-02-05 08:30,5,12.9,12.91,12.73,12.76,2218
20090501|2009-02-05 09:00,5,12.76,12.82,12.74,12.81,849
20090501|2009-02-05 09:30,5,12.82,12.85,12.79,12.79,454
20090501|2009-02-05 10:00,5,12.78,12.82,12.76,12.81,190
20090501|2009-02-05 10:30,5,12.81,12.94,12.81,12.88,633
20090501|2009-02-05 11:00,5,12.88,13,12.88,12.98,424
20090501|2009-02-05 11:30,5,12.97,13.2,12.97,13.19,2837
20090501|2009-02-05 12:00,5,13.18,13.23,13.05,13.07,1722
20090501|2009-02-05 12:30,5,13.09,13.15,13.07,13.15,127
20090501|2009-02-05 13:00,5,13.16,13.33,13.15,13.32,2662
20090501|2009-02-05 13:30,5,13.31,13.32,13.26,13.32,815
20090501|2009-02-05 14:00,5,13.29,13.3,13.27,13.3,250
20090501|2009-02-05 14:30,5,13.31,13.31,13.29,13.29,85
20090501|2009-02-06 02:30,6,13.31,13.31,13.28,13.3,37
20090501|2009-02-06 03:00,6,13.3,13.3,13.29,13.29,2
20090501|2009-02-06 03:30,6,13.3,13.3,13.3,13.3,2
20090501|2009-02-06 04:00,6,13.3,13.33,13.3,13.33,73
20090501|2009-02-06 04:30,6,13.32,13.45,13.31,13.4,1515
20090501|2009-02-06 05:00,6,13.4,13.45,13.4,13.45,204
20090501|2009-02-06 05:30,6,13.45,13.45,13.4,13.42,322
20090501|2009-02-06 06:00,6,13.42,13.46,13.42,13.46,308
20090501|2009-02-06 06:30,6,13.44,13.45,13.42,13.42,211
20090501|2009-02-06 07:00,6,13.42,13.44,13.39,13.44,423
20090501|2009-02-06 07:30,6,13.45,13.45,13.4,13.43,519
20090501|2009-02-06 08:00,6,13.43,13.45,13.26,13.35,1124
20090501|2009-02-06 08:30,6,13.34,13.36,13.29,13.36,679
20090501|2009-02-06 09:00,6,13.36,13.41,13.35,13.38,462
20090501|2009-02-06 09:30,6,13.38,13.49,13.38,13.48,1597
20090501|2009-02-06 10:00,6,13.48,13.52,13.45,13.48,1329
20090501|2009-02-06 10:30,6,13.49,13.52,13.45,13.49,345
20090501|2009-02-06 11:00,6,13.48,13.49,13.44,13.46,187
20090501|2009-02-06 11:30,6,13.47,13.48,13.45,13.45,134
20090501|2009-02-06 12:00,6,13.45,13.46,13.4,13.42,483
20090501|2009-02-06 12:30,6,13.42,13.45,13.37,13.39,512
20090501|2009-02-06 13:00,6,13.41,13.46,13.4,13.44,558
20090501|2009-02-06 13:30,6,13.43,13.5,13.42,13.5,577
20090501|2009-02-06 14:00,6,13.51,13.53,13.49,13.49,419
20090501|2009-02-06 14:30,6,13.49,13.5,13.47,13.5,75
20090501|2009-02-09 02:30,9,13.48,13.51,13.42,13.48,340
20090501|2009-02-09 03:00,9,13.46,13.5,13.46,13.5,26
20090501|2009-02-09 03:30,9,13.5,13.53,13.5,13.53,248
20090501|2009-02-09 04:00,9,13.52,13.53,13.51,13.52,19
20090501|2009-02-09 04:30,9,13.51,13.53,13.51,13.53,75
20090501|2009-02-09 05:00,9,13.52,13.53,13.52,13.53,87
20090501|2009-02-09 05:30,9,13.53,13.53,13.51,13.52,44
20090501|2009-02-09 06:00,9,13.51,13.53,13.5,13.52,61
20090501|2009-02-09 06:30,9,13.51,13.52,13.51,13.52,26
20090501|2009-02-09 07:00,9,13.51,13.53,13.51,13.53,23
20090501|2009-02-09 07:30,9,13.53,13.54,13.5,13.51,318
20090501|2009-02-09 08:00,9,13.54,13.61,13.5,13.59,1631
20090501|2009-02-09 08:30,9,13.58,13.63,13.5,13.57,1001
20090501|2009-02-09 09:00,9,13.57,13.58,13.54,13.56,408
20090501|2009-02-09 09:30,9,13.57,13.61,13.57,13.59,282
20090501|2009-02-09 10:00,9,13.6,13.62,13.58,13.6,244
20090501|2009-02-09 10:30,9,13.6,13.61,13.57,13.6,554
20090501|2009-02-09 11:00,9,13.6,13.63,13.52,13.56,416
20090501|2009-02-09 11:30,9,13.57,13.61,13.57,13.61,340
20090501|2009-02-09 12:00,9,13.59,13.6,13.54,13.56,514
20090501|2009-02-09 12:30,9,13.56,13.62,13.56,13.61,514
20090501|2009-02-09 13:00,9,13.6,13.61,13.55,13.56,1030
20090501|2009-02-09 13:30,9,13.56,13.6,13.55,13.57,157
20090501|2009-02-09 14:00,9,13.57,13.59,13.56,13.56,35
20090501|2009-02-09 14:30,9,13.58,13.58,13.55,13.56,14
20090501|2009-02-10 02:30,10,13.56,13.6,13.56,13.6,105
20090501|2009-02-10 03:00,10,13.59,13.6,13.57,13.57,4
20090501|2009-02-10 03:30,10,13.58,13.64,13.56,13.61,437
20090501|2009-02-10 04:00,10,13.61,13.63,13.58,13.62,173
20090501|2009-02-10 04:30,10,13.61,13.63,13.59,13.59,199
20090501|2009-02-10 05:00,10,13.59,13.61,13.59,13.61,106
20090501|2009-02-10 05:30,10,13.59,13.62,13.58,13.62,208
20090501|2009-02-10 06:00,10,13.6,13.62,13.59,13.59,55
20090501|2009-02-10 06:30,10,13.58,13.58,13.47,13.48,450
20090501|2009-02-10 07:00,10,13.49,13.53,13.48,13.53,84
20090501|2009-02-10 07:30,10,13.53,13.54,13.45,13.5,575
20090501|2009-02-10 08:00,10,13.51,13.56,13.5,13.51,943
20090501|2009-02-10 08:30,10,13.5,13.53,13.48,13.5,397
20090501|2009-02-10 09:00,10,13.5,13.51,13.41,13.46,428
20090501|2009-02-10 09:30,10,13.46,13.53,13.45,13.51,226
20090501|2009-02-10 10:00,10,13.51,13.55,13.51,13.55,176
20090501|2009-02-10 10:30,10,13.54,13.55,13.49,13.49,274
20090501|2009-02-10 11:00,10,13.51,13.51,13.42,13.43,103
20090501|2009-02-10 11:30,10,13.43,13.44,13.36,13.43,725
20090501|2009-02-10 12:00,10,13.46,13.52,13.45,13.5,449
20090501|2009-02-10 12:30,10,13.47,13.49,13.45,13.47,212
20090501|2009-02-10 13:00,10,13.47,13.54,13.46,13.52,1255
20090501|2009-02-10 13:30,10,13.52,13.53,13.51,13.52,128
20090501|2009-02-10 14:00,10,13.5,13.5,13.43,13.45,261
20090501|2009-02-10 14:30,10,13.45,13.48,13.44,13.48,115
20090501|2009-02-11 02:30,11,13.5,13.5,13.43,13.49,47
20090501|2009-02-11 03:00,11,13.48,13.48,13.46,13.46,19
20090501|2009-02-11 03:30,11,13.46,13.46,13.4,13.42,98
20090501|2009-02-11 04:00,11,13.4,13.4,13.39,13.39,36
20090501|2009-02-11 04:30,11,13.39,13.41,13.38,13.39,155
20090501|2009-02-11 05:00,11,13.39,13.4,13.37,13.37,119
20090501|2009-02-11 05:30,11,13.38,13.45,13.38,13.44,338
20090501|2009-02-11 06:00,11,13.43,13.47,13.43,13.47,105
20090501|2009-02-11 06:30,11,13.47,13.49,13.45,13.46,212
20090501|2009-02-11 07:00,11,13.47,13.48,13.46,13.47,69
20090501|2009-02-11 07:30,11,13.46,13.46,13.43,13.45,183
20090501|2009-02-11 08:00,11,13.44,13.51,13.44,13.5,570
20090501|2009-02-11 08:30,11,13.51,13.54,13.49,13.5,657
20090501|2009-02-11 09:00,11,13.49,13.5,13.4,13.47,843
20090501|2009-02-11 09:30,11,13.47,13.53,13.46,13.5,528
20090501|2009-02-11 10:00,11,13.5,13.5,13.47,13.47,136
20090501|2009-02-11 10:30,11,13.47,13.49,13.42,13.48,575
20090501|2009-02-11 11:00,11,13.48,13.49,13.43,13.49,402
20090501|2009-02-11 11:30,11,13.49,13.5,13.48,13.49,372
20090501|2009-02-11 12:00,11,13.49,13.52,13.49,13.52,478
20090501|2009-02-11 12:30,11,13.52,13.53,13.5,13.51,284
20090501|2009-02-11 13:00,11,13.51,13.53,13.48,13.5,643
20090501|2009-02-11 13:30,11,13.49,13.49,13.46,13.46,166
20090501|2009-02-11 14:00,11,13.48,13.48,13.46,13.47,30
20090501|2009-02-11 14:30,11,13.47,13.49,13.47,13.47,18
20090501|2009-02-12 02:30,12,13.55,13.55,13.49,13.52,49
20090501|2009-02-12 03:00,12,13.51,13.52,13.5,13.5,36
20090501|2009-02-12 03:30,12,13.51,13.52,13.51,13.52,16
20090501|2009-02-12 04:00,12,13.52,13.52,13.43,13.43,102
20090501|2009-02-12 04:30,12,13.43,13.5,13.43,13.48,317
20090501|2009-02-12 05:00,12,13.48,13.48,13.41,13.42,279
20090501|2009-02-12 05:30,12,13.42,13.42,13.37,13.42,586
20090501|2009-02-12 06:00,12,13.4,13.42,13.4,13.4,79
20090501|2009-02-12 06:30,12,13.4,13.42,13.39,13.4,221
20090501|2009-02-12 07:00,12,13.41,13.47,13.4,13.47,251
20090501|2009-02-12 07:30,12,13.48,13.48,13.46,13.47,85
20090501|2009-02-12 08:00,12,13.48,13.51,13.42,13.45,311
20090501|2009-02-12 08:30,12,13.47,13.48,13.43,13.43,418
20090501|2009-02-12 09:00,12,13.43,13.43,13.33,13.41,1417
20090501|2009-02-12 09:30,12,13.41,13.42,13.15,13.27,2999
20090501|2009-02-12 10:00,12,13.27,13.36,13.25,13.34,681
20090501|2009-02-12 10:30,12,13.33,13.35,13.31,13.32,307
20090501|2009-02-12 11:00,12,13.32,13.36,13.31,13.36,659
20090501|2009-02-12 11:30,12,13.36,13.42,13.36,13.37,1059
20090501|2009-02-12 12:00,12,13.36,13.38,13.34,13.38,177
20090501|2009-02-12 12:30,12,13.39,13.4,13.37,13.4,270
20090501|2009-02-12 13:00,12,13.4,13.52,13.39,13.46,1537
20090501|2009-02-12 13:30,12,13.46,13.48,13.43,13.46,286
20090501|2009-02-12 14:00,12,13.47,13.47,13.44,13.45,167
20090501|2009-02-12 14:30,12,13.46,13.49,13.46,13.48,249
20090501|2009-02-13 02:30,13,13.34,13.48,13.34,13.48,104
20090501|2009-02-13 03:00,13,13.48,13.49,13.47,13.49,18
20090501|2009-02-13 03:30,13,13.48,13.52,13.46,13.52,65
20090501|2009-02-13 04:00,13,13.52,13.53,13.5,13.5,84
20090501|2009-02-13 04:30,13,13.46,13.48,13.46,13.46,17
20090501|2009-02-13 05:00,13,13.46,13.48,13.45,13.46,104
20090501|2009-02-13 05:30,13,13.47,13.51,13.47,13.51,102
20090501|2009-02-13 06:00,13,13.51,13.53,13.51,13.53,70
20090501|2009-02-13 06:30,13,13.52,13.53,13.48,13.49,159
20090501|2009-02-13 07:00,13,13.48,13.52,13.48,13.51,141
20090501|2009-02-13 07:30,13,13.51,13.51,13.48,13.49,76
20090501|2009-02-13 08:00,13,13.49,13.57,13.48,13.54,815
20090501|2009-02-13 08:30,13,13.54,13.59,13.54,13.56,732
20090501|2009-02-13 09:00,13,13.56,13.58,13.55,13.58,340
20090501|2009-02-13 09:30,13,13.59,13.59,13.54,13.55,195
20090501|2009-02-13 10:00,13,13.55,13.58,13.52,13.54,380
20090501|2009-02-13 10:30,13,13.54,13.56,13.5,13.55,231
20090501|2009-02-13 11:00,13,13.54,13.56,13.53,13.54,388
20090501|2009-02-13 11:30,13,13.54,13.54,13.48,13.52,355
20090501|2009-02-13 12:00,13,13.51,13.55,13.49,13.54,351
20090501|2009-02-13 12:30,13,13.55,13.57,13.54,13.56,323
20090501|2009-02-13 13:00,13,13.55,13.58,13.54,13.55,445
20090501|2009-02-13 13:30,13,13.57,13.58,13.56,13.57,247
20090501|2009-02-13 14:00,13,13.57,13.59,13.56,13.57,88
20090501|2009-02-13 14:30,13,13.58,13.59,13.56,13.58,87
20090501|2009-02-17 02:30,17,13.57,13.58,13.47,13.47,406
20090501|2009-02-17 03:00,17,13.49,13.49,13.43,13.44,295
20090501|2009-02-17 03:30,17,13.45,13.45,13.39,13.41,255
20090501|2009-02-17 04:00,17,13.41,13.43,13.4,13.4,78
20090501|2009-02-17 04:30,17,13.41,13.47,13.41,13.43,262
20090501|2009-02-17 05:00,17,13.45,13.5,13.45,13.49,188
20090501|2009-02-17 05:30,17,13.5,13.51,13.48,13.51,83
20090501|2009-02-17 06:00,17,13.51,13.52,13.43,13.43,267
20090501|2009-02-17 06:30,17,13.44,13.44,13.32,13.35,451
20090501|2009-02-17 07:00,17,13.36,13.36,13.31,13.33,278
20090501|2009-02-17 07:30,17,13.36,13.41,13.36,13.37,404
20090501|2009-02-17 08:00,17,13.39,13.4,13.24,13.27,2269
20090501|2009-02-17 08:30,17,13.27,13.28,13.2,13.2,938
20090501|2009-02-17 09:00,17,13.22,13.26,13.16,13.26,1734
20090501|2009-02-17 09:30,17,13.26,13.27,13.22,13.27,292
20090501|2009-02-17 10:00,17,13.26,13.28,13.2,13.24,704
20090501|2009-02-17 10:30,17,13.23,13.24,13.13,13.22,2453
20090501|2009-02-17 11:00,17,13.22,13.3,13.22,13.29,1262
20090501|2009-02-17 11:30,17,13.3,13.36,13.3,13.36,2086
20090501|2009-02-17 12:00,17,13.36,13.37,13.3,13.35,594
20090501|2009-02-17 12:30,17,13.33,13.34,13.29,13.29,282
20090501|2009-02-17 13:00,17,13.29,13.3,13.27,13.29,419
20090501|2009-02-17 13:30,17,13.3,13.33,13.25,13.27,322
20090501|2009-02-17 14:00,17,13.26,13.3,13.26,13.28,194
20090501|2009-02-17 14:30,17,13.28,13.28,13.25,13.27,76
20090501|2009-02-18 02:30,18,13.28,13.28,13.22,13.24,132
20090501|2009-02-18 03:00,18,13.24,13.25,13.22,13.23,35
20090501|2009-02-18 03:30,18,13.24,13.29,13.22,13.22,182
20090501|2009-02-18 04:00,18,13.22,13.24,13.2,13.22,156
20090501|2009-02-18 04:30,18,13.23,13.23,13.17,13.2,443
20090501|2009-02-18 05:00,18,13.2,13.2,13.18,13.19,177
20090501|2009-02-18 05:30,18,13.19,13.19,13.08,13.08,1103
20090501|2009-02-18 06:00,18,13.08,13.1,13.04,13.06,589
20090501|2009-02-18 06:30,18,13.07,13.1,13.06,13.08,62
20090501|2009-02-18 07:00,18,13.08,13.08,13.05,13.07,92
20090501|2009-02-18 07:30,18,13.08,13.12,13.06,13.1,189
20090501|2009-02-18 08:00,18,13.11,13.15,13.07,13.12,1641
20090501|2009-02-18 08:30,18,13.11,13.12,13.07,13.11,995
20090501|2009-02-18 09:00,18,13.1,13.11,13.03,13.06,879
20090501|2009-02-18 09:30,18,13.07,13.12,13.05,13.1,646
20090501|2009-02-18 10:00,18,13.09,13.1,12.97,13.02,3067
20090501|2009-02-18 10:30,18,13,13.05,12.99,13.01,1178
20090501|2009-02-18 11:00,18,13,13,12.98,12.99,366
20090501|2009-02-18 11:30,18,12.99,13,12.98,12.98,637
20090501|2009-02-18 12:00,18,12.99,13.02,12.98,13,701
20090501|2009-02-18 12:30,18,13,13.04,12.99,13.03,361
20090501|2009-02-18 13:00,18,13.03,13.12,12.99,13,2737
20090501|2009-02-18 13:30,18,13,13.02,12.93,12.93,1423
20090501|2009-02-18 14:00,18,12.93,13,12.92,12.95,611
20090501|2009-02-18 14:30,18,12.96,12.97,12.93,12.95,107
20090501|2009-02-19 02:30,19,12.91,12.95,12.91,12.95,144
20090501|2009-02-19 03:00,19,12.94,12.98,12.94,12.95,42
20090501|2009-02-19 03:30,19,12.98,12.99,12.97,12.97,22
20090501|2009-02-19 04:00,19,12.99,13.01,12.95,12.98,158
20090501|2009-02-19 04:30,19,12.98,12.98,12.97,12.98,156
20090501|2009-02-19 05:00,19,12.97,13.04,12.97,13.04,392
20090501|2009-02-19 05:30,19,13.04,13.11,13.02,13.07,582
20090501|2009-02-19 06:00,19,13.07,13.09,13.05,13.06,119
20090501|2009-02-19 06:30,19,13.05,13.07,13.04,13.04,166
20090501|2009-02-19 07:00,19,13.02,13.06,13.01,13.06,126
20090501|2009-02-19 07:30,19,13.04,13.07,13.04,13.07,157
20090501|2009-02-19 08:00,19,13.06,13.14,13.04,13.14,1277
20090501|2009-02-19 08:30,19,13.14,13.18,13.11,13.16,1320
20090501|2009-02-19 09:00,19,13.16,13.18,13.11,13.17,950
20090501|2009-02-19 09:30,19,13.18,13.43,13.18,13.31,7704
20090501|2009-02-19 10:00,19,13.31,13.31,13.22,13.28,1097
20090501|2009-02-19 10:30,19,13.28,13.29,13.25,13.29,642
20090501|2009-02-19 11:00,19,13.3,13.37,13.29,13.35,1258
20090501|2009-02-19 11:30,19,13.34,13.37,13.28,13.3,992
20090501|2009-02-19 12:00,19,13.3,13.31,13.22,13.22,866
20090501|2009-02-19 12:30,19,13.23,13.27,13.22,13.25,448
20090501|2009-02-19 13:00,19,13.25,13.26,13.16,13.19,1289
20090501|2009-02-19 13:30,19,13.2,13.21,13.14,13.16,662
20090501|2009-02-19 14:00,19,13.16,13.16,13.12,13.13,538
20090501|2009-02-19 14:30,19,13.13,13.17,13.11,13.17,244
20090501|2009-02-20 02:30,20,13.16,13.16,13.1,13.1,299
20090501|2009-02-20 03:00,20,13.1,13.11,13.09,13.11,51
20090501|2009-02-20 03:30,20,13.12,13.12,13.01,13.1,324
20090501|2009-02-20 04:00,20,13.07,13.16,13.06,13.14,125
20090501|2009-02-20 04:30,20,13.15,13.15,13.11,13.13,83
20090501|2009-02-20 05:00,20,13.13,13.13,13.06,13.06,177
20090501|2009-02-20 05:30,20,13.05,13.06,13.01,13.01,328
20090501|2009-02-20 06:00,20,13.02,13.04,13.01,13.02,330
20090501|2009-02-20 06:30,20,13.01,13.03,12.98,13.02,445
20090501|2009-02-20 07:00,20,13.02,13.06,13.02,13.04,330
20090501|2009-02-20 07:30,20,13.04,13.1,13.03,13.09,447
20090501|2009-02-20 08:00,20,13.09,13.13,12.92,12.96,4563
20090501|2009-02-20 08:30,20,12.96,13.03,12.96,12.97,1241
20090501|2009-02-20 09:00,20,12.97,13.01,12.95,12.99,945
20090501|2009-02-20 09:30,20,12.99,13.01,12.96,13.01,853
20090501|2009-02-20 10:00,20,13.01,13.08,13,13.03,1312
20090501|2009-02-20 10:30,20,13.04,13.21,13.04,13.12,3189
20090501|2009-02-20 11:00,20,13.12,13.14,13.07,13.08,855
20090501|2009-02-20 11:30,20,13.08,13.08,13.02,13.03,867
20090501|2009-02-20 12:00,20,13.03,13.1,13.02,13.07,1239
20090501|2009-02-20 12:30,20,13.06,13.08,13.04,13.04,477
20090501|2009-02-20 13:00,20,13.05,13.07,13.03,13.05,811
20090501|2009-02-20 13:30,20,13.05,13.08,13.04,13.06,114
20090501|2009-02-20 14:00,20,13.07,13.1,13.06,13.1,125
20090501|2009-02-20 14:30,20,13.1,13.11,13.09,13.1,33
20090501|2009-02-23 02:30,23,13.11,13.24,13.07,13.23,566
20090501|2009-02-23 03:00,23,13.21,13.22,13.18,13.2,143
20090501|2009-02-23 03:30,23,13.2,13.21,13.18,13.19,98
20090501|2009-02-23 04:00,23,13.17,13.19,13.14,13.14,43
20090501|2009-02-23 04:30,23,13.15,13.17,13.12,13.16,137
20090501|2009-02-23 05:00,23,13.15,13.17,13.14,13.14,154
20090501|2009-02-23 05:30,23,13.14,13.15,13.1,13.14,157
20090501|2009-02-23 06:00,23,13.15,13.15,13.12,13.13,151
20090501|2009-02-23 06:30,23,13.13,13.16,13.13,13.16,141
20090501|2009-02-23 07:00,23,13.14,13.15,13.13,13.14,51
20090501|2009-02-23 07:30,23,13.15,13.16,13.11,13.13,326
20090501|2009-02-23 08:00,23,13.13,13.17,13.12,13.14,1068
20090501|2009-02-23 08:30,23,13.13,13.17,13.08,13.16,937
20090501|2009-02-23 09:00,23,13.17,13.19,13.14,13.15,1348
20090501|2009-02-23 09:30,23,13.15,13.16,13.1,13.12,724
20090501|2009-02-23 10:00,23,13.11,13.16,13.1,13.15,412
20090501|2009-02-23 10:30,23,13.15,13.17,13.11,13.14,402
20090501|2009-02-23 11:00,23,13.15,13.15,13.12,13.15,244
20090501|2009-02-23 11:30,23,13.15,13.15,13.07,13.07,728
20090501|2009-02-23 12:00,23,13.08,13.1,13.07,13.08,974
20090501|2009-02-23 12:30,23,13.08,13.08,13.02,13.02,1630
20090501|2009-02-23 13:00,23,13.03,13.07,12.98,12.99,2287
20090501|2009-02-23 13:30,23,12.99,13.02,12.99,13,522
20090501|2009-02-23 14:00,23,13,13.03,13,13.01,126
20090501|2009-02-23 14:30,23,13.02,13.02,13.01,13.02,46
20090501|2009-02-24 02:30,24,13.08,13.08,12.95,12.98,409
20090501|2009-02-24 03:00,24,12.95,12.97,12.93,12.97,222
20090501|2009-02-24 03:30,24,12.97,12.98,12.94,12.95,74
20090501|2009-02-24 04:00,24,12.95,12.98,12.95,12.98,30
20090501|2009-02-24 04:30,24,12.98,12.99,12.97,12.98,117
20090501|2009-02-24 05:00,24,12.98,13.02,12.98,13,304
20090501|2009-02-24 05:30,24,13,13.03,12.99,13.02,151
20090501|2009-02-24 06:00,24,13.02,13.04,13,13.03,184
20090501|2009-02-24 06:30,24,13.04,13.08,13.04,13.06,180
20090501|2009-02-24 07:00,24,13.05,13.09,13.05,13.07,90
20090501|2009-02-24 07:30,24,13.06,13.08,13.02,13.02,326
20090501|2009-02-24 08:00,24,13.02,13.06,12.99,13.05,920
20090501|2009-02-24 08:30,24,13.05,13.05,13.02,13.04,544
20090501|2009-02-24 09:00,24,13.05,13.08,13.04,13.06,1218
20090501|2009-02-24 09:30,24,13.06,13.12,13.05,13.11,1568
20090501|2009-02-24 10:00,24,13.11,13.11,13.06,13.08,701
20090501|2009-02-24 10:30,24,13.08,13.11,13.08,13.1,957
20090501|2009-02-24 11:00,24,13.1,13.11,13.08,13.09,349
20090501|2009-02-24 11:30,24,13.1,13.1,13.06,13.07,644
20090501|2009-02-24 12:00,24,13.07,13.09,13.04,13.06,484
20090501|2009-02-24 12:30,24,13.07,13.09,13.05,13.06,266
20090501|2009-02-24 13:00,24,13.06,13.15,13.05,13.14,2794
20090501|2009-02-24 13:30,24,13.13,13.22,13.13,13.2,2007
20090501|2009-02-24 14:00,24,13.2,13.22,13.19,13.2,177
20090501|2009-02-24 14:30,24,13.21,13.23,13.18,13.23,211
20090501|2009-02-25 02:30,25,13.13,13.21,13.13,13.18,196
20090501|2009-02-25 03:00,25,13.17,13.19,13.16,13.18,39
20090501|2009-02-25 03:30,25,13.17,13.18,13.16,13.18,47
20090501|2009-02-25 04:00,25,13.18,13.19,13.18,13.19,49
20090501|2009-02-25 04:30,25,13.19,13.2,13.17,13.19,310
20090501|2009-02-25 05:00,25,13.2,13.21,13.19,13.19,478
20090501|2009-02-25 05:30,25,13.2,13.22,13.19,13.19,239
20090501|2009-02-25 06:00,25,13.2,13.22,13.2,13.21,61
20090501|2009-02-25 06:30,25,13.22,13.25,13.22,13.23,393
20090501|2009-02-25 07:00,25,13.24,13.24,13.21,13.23,202
20090501|2009-02-25 07:30,25,13.22,13.23,13.2,13.23,216
20090501|2009-02-25 08:00,25,13.22,13.28,13.18,13.18,1979
20090501|2009-02-25 08:30,25,13.19,13.2,13.11,13.18,2310
20090501|2009-02-25 09:00,25,13.18,13.24,13.18,13.2,716
20090501|2009-02-25 09:30,25,13.2,13.21,13.16,13.17,1031
20090501|2009-02-25 10:00,25,13.17,13.17,13.12,13.13,621
20090501|2009-02-25 10:30,25,13.19,13.19,13.14,13.17,725
20090501|2009-02-25 11:00,25,13.17,13.23,13.16,13.22,1084
20090501|2009-02-25 11:30,25,13.22,13.35,13.2,13.32,4195
20090501|2009-02-25 12:00,25,13.32,13.39,13.3,13.34,4855
20090501|2009-02-25 12:30,25,13.34,13.35,13.29,13.35,820
20090501|2009-02-25 13:00,25,13.35,13.47,13.34,13.45,3788
20090501|2009-02-25 13:30,25,13.45,13.49,13.42,13.44,2136
20090501|2009-02-25 14:00,25,13.44,13.46,13.42,13.42,155
20090501|2009-02-25 14:30,25,13.43,13.45,13.42,13.45,154
20090501|2009-02-26 02:30,26,13.45,13.45,13.4,13.43,390
20090501|2009-02-26 03:00,26,13.43,13.44,13.4,13.41,249
20090501|2009-02-26 03:30,26,13.41,13.42,13.4,13.41,81
20090501|2009-02-26 04:00,26,13.41,13.41,13.34,13.37,643
20090501|2009-02-26 04:30,26,13.36,13.41,13.36,13.4,183
20090501|2009-02-26 05:00,26,13.4,13.43,13.39,13.43,178
20090501|2009-02-26 05:30,26,13.43,13.44,13.41,13.43,225
20090501|2009-02-26 06:00,26,13.44,13.46,13.44,13.46,456
20090501|2009-02-26 06:30,26,13.46,13.48,13.46,13.46,308
20090501|2009-02-26 07:00,26,13.46,13.46,13.44,13.45,244
20090501|2009-02-26 07:30,26,13.45,13.47,13.41,13.42,722
20090501|2009-02-26 08:00,26,13.42,13.44,13.39,13.43,2428
20090501|2009-02-26 08:30,26,13.42,13.43,13.4,13.43,989
20090501|2009-02-26 09:00,26,13.43,13.44,13.41,13.44,734
20090501|2009-02-26 09:30,26,13.44,13.48,13.42,13.47,1550
20090501|2009-02-26 10:00,26,13.47,13.68,13.46,13.66,4715
20090501|2009-02-26 10:30,26,13.66,13.86,13.64,13.81,13127
20090501|2009-02-26 11:00,26,13.81,13.84,13.78,13.78,2556
20090501|2009-02-26 11:30,26,13.78,13.81,13.77,13.78,1571
20090501|2009-02-26 12:00,26,13.77,13.83,13.77,13.81,1384
20090501|2009-02-26 12:30,26,13.81,13.84,13.79,13.83,1138
20090501|2009-02-26 13:00,26,13.83,13.91,13.82,13.9,4776
20090501|2009-02-26 13:30,26,13.9,13.92,13.88,13.9,1454
20090501|2009-02-26 14:00,26,13.9,13.91,13.87,13.88,725
20090501|2009-02-26 14:30,26,13.89,13.91,13.87,13.88,449
20090501|2009-02-27 02:30,27,13.85,13.87,13.75,13.8,472
20090501|2009-02-27 03:00,27,13.82,13.82,13.77,13.78,239
20090501|2009-02-27 03:30,27,13.78,13.83,13.78,13.8,78
20090501|2009-02-27 04:00,27,13.8,13.83,13.8,13.82,361
20090501|2009-02-27 04:30,27,13.8,13.83,13.8,13.82,262
20090501|2009-02-27 05:00,27,13.82,13.86,13.81,13.82,368
20090501|2009-02-27 05:30,27,13.82,13.83,13.8,13.81,217
20090501|2009-02-27 06:00,27,13.81,13.83,13.79,13.79,399
20090501|2009-02-27 06:30,27,13.79,13.81,13.78,13.81,216
20090501|2009-02-27 07:00,27,13.79,13.86,13.79,13.85,552
20090501|2009-02-27 07:30,27,13.84,13.85,13.8,13.81,369
20090501|2009-02-27 08:00,27,13.82,13.83,13.73,13.73,4059
20090501|2009-02-27 08:30,27,13.73,13.77,13.71,13.74,2147
20090501|2009-02-27 09:00,27,13.75,13.78,13.73,13.76,1230
20090501|2009-02-27 09:30,27,13.76,13.77,13.72,13.76,1379
20090501|2009-02-27 10:00,27,13.76,13.82,13.76,13.77,1836
20090501|2009-02-27 10:30,27,13.77,13.8,13.76,13.78,607
20090501|2009-02-27 11:00,27,13.76,13.77,13.72,13.73,1524
20090501|2009-02-27 11:30,27,13.73,13.77,13.71,13.72,1237
20090501|2009-02-27 12:00,27,13.72,13.77,13.71,13.76,1082
20090501|2009-02-27 12:30,27,13.76,13.78,13.75,13.76,394
20090501|2009-02-27 13:00,27,13.75,13.78,13.71,13.75,1682
20090501|2009-02-27 13:30,27,13.75,13.75,13.72,13.72,576
20090501|2009-02-27 14:00,27,13.74,13.76,13.74,13.74,69
20090501|2009-02-27 14:30,27,13.75,13.76,13.72,13.73,365
20090501|2009-03-02 02:30,2,13.7,13.73,13.64,13.7,562
20090501|2009-03-02 03:00,2,13.7,13.7,13.61,13.65,177
20090501|2009-03-02 03:30,2,13.65,13.66,13.64,13.64,173
20090501|2009-03-02 04:00,2,13.63,13.66,13.56,13.64,845
20090501|2009-03-02 04:30,2,13.65,13.67,13.64,13.65,253
20090501|2009-03-02 05:00,2,13.66,13.7,13.64,13.7,269
20090501|2009-03-02 05:30,2,13.7,13.71,13.66,13.67,629
20090501|2009-03-02 06:00,2,13.68,13.7,13.68,13.69,100
20090501|2009-03-02 06:30,2,13.69,13.7,13.68,13.69,148
20090501|2009-03-02 07:00,2,13.7,13.71,13.65,13.65,285
20090501|2009-03-02 07:30,2,13.66,13.71,13.64,13.71,893
20090501|2009-03-02 08:00,2,13.71,13.76,13.67,13.72,2917
20090501|2009-03-02 08:30,2,13.73,13.77,13.72,13.73,1072
20090501|2009-03-02 09:00,2,13.74,13.74,13.69,13.69,1349
20090501|2009-03-02 09:30,2,13.7,13.72,13.64,13.7,1978
20090501|2009-03-02 10:00,2,13.7,13.71,13.67,13.68,601
20090501|2009-03-02 10:30,2,13.69,13.69,13.52,13.53,3107
20090501|2009-03-02 11:00,2,13.53,13.53,12.86,12.92,26311
20090501|2009-03-02 11:30,2,12.92,13,12.85,12.97,5754
20090501|2009-03-02 12:00,2,12.97,12.97,12.8,12.87,4835
20090501|2009-03-02 12:30,2,12.88,12.94,12.82,12.84,1910
20090501|2009-03-02 13:00,2,12.84,12.86,12.72,12.72,6548
20090501|2009-03-02 13:30,2,12.72,12.8,12.71,12.72,1857
20090501|2009-03-02 14:00,2,12.73,12.76,12.73,12.75,984
20090501|2009-03-02 14:30,2,12.75,12.8,12.74,12.77,558
20090501|2009-03-03 02:30,3,12.87,12.88,12.81,12.84,673
20090501|2009-03-03 03:00,3,12.83,12.85,12.83,12.84,135
20090501|2009-03-03 03:30,3,12.85,12.9,12.84,12.85,662
20090501|2009-03-03 04:00,3,12.85,12.87,12.85,12.86,191
20090501|2009-03-03 04:30,3,12.87,12.92,12.84,12.88,513
20090501|2009-03-03 05:00,3,12.86,12.95,12.86,12.92,730
20090501|2009-03-03 05:30,3,12.92,12.93,12.86,12.86,386
20090501|2009-03-03 06:00,3,12.86,12.88,12.82,12.86,558
20090501|2009-03-03 06:30,3,12.85,12.9,12.85,12.88,795
20090501|2009-03-03 07:00,3,12.88,12.89,12.84,12.88,386
20090501|2009-03-03 07:30,3,12.88,12.91,12.87,12.91,201
20090501|2009-03-03 08:00,3,12.9,12.95,12.79,12.81,4879
20090501|2009-03-03 08:30,3,12.81,12.83,12.77,12.79,2310
20090501|2009-03-03 09:00,3,12.8,12.83,12.79,12.79,1357
20090501|2009-03-03 09:30,3,12.79,12.8,12.68,12.73,6349
20090501|2009-03-03 10:00,3,12.73,12.79,12.71,12.78,1209
20090501|2009-03-03 10:30,3,12.78,12.79,12.74,12.74,1560
20090501|2009-03-03 11:00,3,12.75,12.79,12.73,12.77,1064
20090501|2009-03-03 11:30,3,12.78,12.78,12.69,12.7,1626
20090501|2009-03-03 12:00,3,12.69,12.7,12.58,12.63,9330
20090501|2009-03-03 12:30,3,12.63,12.66,12.62,12.63,722
20090501|2009-03-03 13:00,3,12.63,12.73,12.61,12.7,2252
20090501|2009-03-03 13:30,3,12.7,12.72,12.68,12.7,579
20090501|2009-03-03 14:00,3,12.73,12.78,12.72,12.77,296
20090501|2009-03-03 14:30,3,12.77,12.78,12.76,12.76,427
20090501|2009-03-04 02:30,4,12.73,12.78,12.73,12.76,197
20090501|2009-03-04 03:00,4,12.76,12.8,12.75,12.78,122
20090501|2009-03-04 03:30,4,12.78,12.8,12.78,12.8,92
20090501|2009-03-04 04:00,4,12.8,12.82,12.78,12.78,196
20090501|2009-03-04 04:30,4,12.78,12.83,12.78,12.81,376
20090501|2009-03-04 05:00,4,12.81,12.82,12.76,12.77,258
20090501|2009-03-04 05:30,4,12.77,12.8,12.77,12.78,286
20090501|2009-03-04 06:00,4,12.78,12.8,12.76,12.76,473
20090501|2009-03-04 06:30,4,12.77,12.79,12.76,12.78,122
20090501|2009-03-04 07:00,4,12.78,12.85,12.77,12.85,549
20090501|2009-03-04 07:30,4,12.85,12.87,12.81,12.81,1104
20090501|2009-03-04 08:00,4,12.81,12.83,12.75,12.78,3027
20090501|2009-03-04 08:30,4,12.79,12.9,12.78,12.9,1901
20090501|2009-03-04 09:00,4,12.89,13.27,12.87,13.14,16021
20090501|2009-03-04 09:30,4,13.14,13.18,13.12,13.14,2227
20090501|2009-03-04 10:00,4,13.15,13.19,13.15,13.17,800
20090501|2009-03-04 10:30,4,13.17,13.25,13.13,13.19,4686
20090501|2009-03-04 11:00,4,13.18,13.21,13.15,13.18,1140
20090501|2009-03-04 11:30,4,13.18,13.34,13.17,13.31,4119
20090501|2009-03-04 12:00,4,13.31,13.33,13.2,13.28,1716
20090501|2009-03-04 12:30,4,13.28,13.34,13.26,13.28,1246
20090501|2009-03-04 13:00,4,13.28,13.31,13.23,13.27,1937
20090501|2009-03-04 13:30,4,13.25,13.29,13.24,13.28,344
20090501|2009-03-04 14:00,4,13.28,13.34,13.27,13.33,809
20090501|2009-03-04 14:30,4,13.33,13.34,13.29,13.34,86
20090501|2009-03-05 02:30,5,13.2,13.24,13.19,13.2,231
20090501|2009-03-05 03:00,5,13.19,13.2,13.17,13.19,155
20090501|2009-03-05 03:30,5,13.19,13.2,13.18,13.2,204
20090501|2009-03-05 04:00,5,13.2,13.21,13.14,13.16,384
20090501|2009-03-05 04:30,5,13.14,13.16,13.08,13.13,455
20090501|2009-03-05 05:00,5,13.11,13.11,13.09,13.1,88
20090501|2009-03-05 05:30,5,13.11,13.13,13.11,13.12,107
20090501|2009-03-05 06:00,5,13.13,13.13,13.1,13.1,86
20090501|2009-03-05 06:30,5,13.1,13.12,13.09,13.09,114
20090501|2009-03-05 07:00,5,13.1,13.11,12.96,12.99,1996
20090501|2009-03-05 07:30,5,13,13.05,13,13.02,494
20090501|2009-03-05 08:00,5,13.02,13.07,12.82,12.83,6323
20090501|2009-03-05 08:30,5,12.84,12.87,12.73,12.79,10211
20090501|2009-03-05 09:00,5,12.79,12.85,12.78,12.83,2534
20090501|2009-03-05 09:30,5,12.83,12.88,12.79,12.85,1329
20090501|2009-03-05 10:00,5,12.85,12.89,12.67,12.71,5649
20090501|2009-03-05 10:30,5,12.78,12.78,12.72,12.74,604
20090501|2009-03-05 11:00,5,12.75,12.76,12.69,12.72,1070
20090501|2009-03-05 11:30,5,12.72,12.79,12.72,12.75,955
20090501|2009-03-05 12:00,5,12.75,12.79,12.73,12.78,697
20090501|2009-03-05 12:30,5,12.78,12.85,12.77,12.77,1241
20090501|2009-03-05 13:00,5,12.77,12.85,12.76,12.82,811
20090501|2009-03-05 13:30,5,12.82,12.88,12.75,12.85,1297
20090501|2009-03-05 14:00,5,12.84,12.85,12.78,12.82,335
20090501|2009-03-05 14:30,5,12.81,12.87,12.81,12.87,351
20090501|2009-03-06 02:30,6,12.9,13.1,12.85,12.94,834
20090501|2009-03-06 03:00,6,12.94,12.94,12.89,12.91,56
20090501|2009-03-06 03:30,6,12.91,12.91,12.86,12.89,91
20090501|2009-03-06 04:00,6,12.9,12.93,12.89,12.9,127
20090501|2009-03-06 04:30,6,12.9,12.93,12.9,12.92,33
20090501|2009-03-06 05:00,6,12.91,12.95,12.88,12.88,297
20090501|2009-03-06 05:30,6,12.88,12.89,12.83,12.83,228
20090501|2009-03-06 06:00,6,12.83,12.83,12.72,12.74,773
20090501|2009-03-06 06:30,6,12.75,12.82,12.75,12.82,296
20090501|2009-03-06 07:00,6,12.83,12.87,12.8,12.81,367
20090501|2009-03-06 07:30,6,12.81,12.85,12.77,12.78,230
20090501|2009-03-06 08:00,6,12.79,12.91,12.78,12.89,1238
20090501|2009-03-06 08:30,6,12.9,12.97,12.83,12.92,2001
20090501|2009-03-06 09:00,6,12.93,12.99,12.86,12.91,2167
20090501|2009-03-06 09:30,6,12.91,13,12.87,12.93,1226
20090501|2009-03-06 10:00,6,12.93,12.95,12.85,12.91,369
20090501|2009-03-06 10:30,6,12.92,12.92,12.76,12.78,1828
20090501|2009-03-06 11:00,6,12.78,12.85,12.75,12.79,1256
20090501|2009-03-06 11:30,6,12.8,12.85,12.77,12.83,625
20090501|2009-03-06 12:00,6,12.83,12.91,12.81,12.85,1011
20090501|2009-03-06 12:30,6,12.86,12.87,12.8,12.87,927
20090501|2009-03-06 13:00,6,12.87,12.88,12.77,12.78,1288
20090501|2009-03-06 13:30,6,12.78,12.82,12.75,12.76,1043
20090501|2009-03-06 14:00,6,12.76,12.79,12.76,12.78,112
20090501|2009-03-06 14:30,6,12.79,12.79,12.77,12.78,44
20090501|2009-03-09 02:30,9,12.8,12.86,12.8,12.85,133
20090501|2009-03-09 03:00,9,12.85,12.85,12.82,12.82,121
20090501|2009-03-09 03:30,9,12.82,12.82,12.82,12.82,10
20090501|2009-03-09 06:00,9,12.73,12.73,12.71,12.71,63
20090501|2009-03-09 06:30,9,12.71,12.72,12.69,12.7,104
20090501|2009-03-09 07:30,9,12.47,12.48,12.42,12.44,1250
20090501|2009-03-09 08:00,9,12.45,12.53,12.42,12.51,1435
20090501|2009-03-09 08:30,9,12.51,12.61,12.51,12.57,2728
20090501|2009-03-09 09:00,9,12.57,12.77,12.51,12.67,4111
20090501|2009-03-09 09:30,9,12.67,12.68,12.58,12.59,1430
20090501|2009-03-09 10:00,9,12.59,12.63,12.55,12.62,1172
20090501|2009-03-09 10:30,9,12.63,12.65,12.57,12.59,1559
20090501|2009-03-09 11:00,9,12.6,12.66,12.58,12.64,924
20090501|2009-03-09 11:30,9,12.65,12.68,12.61,12.61,687
20090501|2009-03-09 12:00,9,12.62,12.63,12.47,12.5,4192
20090501|2009-03-09 12:30,9,12.5,12.53,12.48,12.53,778
20090501|2009-03-09 13:00,9,12.52,12.54,12.51,12.52,170
20090501|2009-03-09 13:30,9,12.5,12.53,12.47,12.47,273
20090501|2009-03-10 02:30,10,12.49,12.52,12.48,12.51,284
20090501|2009-03-10 03:00,10,12.51,12.51,12.47,12.48,217
20090501|2009-03-10 03:30,10,12.47,12.54,12.46,12.53,575
20090501|2009-03-10 04:00,10,12.53,12.55,12.5,12.52,73
20090501|2009-03-10 04:30,10,12.52,12.6,12.52,12.57,439
20090501|2009-03-10 05:00,10,12.56,12.61,12.55,12.58,329
20090501|2009-03-10 05:30,10,12.58,12.63,12.57,12.61,407
20090501|2009-03-10 06:00,10,12.6,12.61,12.56,12.56,196
20090501|2009-03-10 06:30,10,12.55,12.56,12.49,12.54,940
20090501|2009-03-10 07:00,10,12.54,12.55,12.44,12.46,2585
20090501|2009-03-10 07:30,10,12.46,12.54,12.45,12.52,1523
20090501|2009-03-10 08:00,10,12.52,12.67,12.49,12.66,2829
20090501|2009-03-10 08:30,10,12.66,12.69,12.61,12.63,2119
20090501|2009-03-10 09:00,10,12.63,12.73,12.62,12.65,1877
20090501|2009-03-10 09:30,10,12.66,12.69,12.62,12.65,1207
20090501|2009-03-10 10:00,10,12.66,12.68,12.55,12.61,841
20090501|2009-03-10 10:30,10,12.62,12.68,12.6,12.65,1173
20090501|2009-03-10 11:00,10,12.65,12.67,12.54,12.54,1433
20090501|2009-03-10 11:30,10,12.55,12.61,12.52,12.55,976
20090501|2009-03-10 12:00,10,12.55,12.61,12.54,12.6,1250
20090501|2009-03-10 12:30,10,12.6,12.6,12.56,12.57,618
20090501|2009-03-10 13:00,10,12.57,12.61,12.55,12.6,630
20090501|2009-03-10 13:30,10,12.61,12.62,12.58,12.61,198
20090501|2009-03-11 02:30,11,12.59,12.73,12.59,12.68,389
20090501|2009-03-11 03:00,11,12.68,12.69,12.64,12.64,73
20090501|2009-03-11 03:30,11,12.66,12.66,12.62,12.64,85
20090501|2009-03-11 04:00,11,12.64,12.67,12.64,12.67,79
20090501|2009-03-11 04:30,11,12.67,12.77,12.67,12.76,806
20090501|2009-03-11 05:00,11,12.72,12.75,12.72,12.74,111
20090501|2009-03-11 05:30,11,12.74,12.74,12.69,12.71,221
20090501|2009-03-11 06:00,11,12.7,12.74,12.66,12.73,218
20090501|2009-03-11 06:30,11,12.74,12.75,12.69,12.71,446
20090501|2009-03-11 07:00,11,12.72,12.74,12.67,12.73,984
20090501|2009-03-11 07:30,11,12.73,12.75,12.68,12.72,845
20090501|2009-03-11 08:00,11,12.72,12.74,12.69,12.71,924
20090501|2009-03-11 08:30,11,12.71,12.75,12.64,12.71,1896
20090501|2009-03-11 09:00,11,12.72,12.73,12.67,12.69,653
20090501|2009-03-11 09:30,11,12.69,12.74,12.65,12.72,1861
20090501|2009-03-11 10:00,11,12.73,12.92,12.72,12.84,6774
20090501|2009-03-11 10:30,11,12.85,12.89,12.81,12.82,1182
20090501|2009-03-11 11:00,11,12.82,12.88,12.82,12.85,538
20090501|2009-03-11 11:30,11,12.85,12.85,12.75,12.78,1702
20090501|2009-03-11 12:00,11,12.79,12.83,12.68,12.79,3017
20090501|2009-03-11 12:30,11,12.8,12.83,12.76,12.81,953
20090501|2009-03-11 13:00,11,12.81,12.81,12.71,12.74,1153
20090501|2009-03-11 13:30,11,12.73,12.75,12.69,12.75,420
20090501|2009-03-12 02:30,12,12.7,12.79,12.7,12.74,197
20090501|2009-03-12 03:00,12,12.74,12.74,12.7,12.72,49
20090501|2009-03-12 03:30,12,12.72,12.72,12.69,12.69,121
20090501|2009-03-12 04:00,12,12.7,12.75,12.69,12.73,62
20090501|2009-03-12 04:30,12,12.75,12.86,12.75,12.86,672
20090501|2009-03-12 05:00,12,12.85,12.93,12.81,12.9,721
20090501|2009-03-12 05:30,12,12.9,12.9,12.86,12.87,186
20090501|2009-03-12 06:00,12,12.88,12.9,12.87,12.9,113
20090501|2009-03-12 06:30,12,12.9,12.92,12.89,12.89,903
20090501|2009-03-12 07:00,12,12.89,12.89,12.81,12.85,1489
20090501|2009-03-12 07:30,12,12.85,12.89,12.83,12.84,769
20090501|2009-03-12 08:00,12,12.84,12.84,12.75,12.79,1927
20090501|2009-03-12 08:30,12,12.8,12.88,12.77,12.87,1129
20090501|2009-03-12 09:00,12,12.87,12.91,12.86,12.86,1329
20090501|2009-03-12 09:30,12,12.86,13.05,12.86,12.97,4381
20090501|2009-03-12 10:00,12,12.98,13.01,12.93,12.96,3351
20090501|2009-03-12 10:30,12,12.97,13.02,12.93,12.98,1611
20090501|2009-03-12 11:00,12,12.98,13.02,12.98,13,1703
20090501|2009-03-12 11:30,12,13.01,13.08,12.98,13.05,3270
20090501|2009-03-12 12:00,12,13.04,13.11,13.02,13.07,3794
20090501|2009-03-12 12:30,12,13.07,13.08,13,13.02,1128
20090501|2009-03-12 13:00,12,13.02,13.06,13.01,13.05,528
20090501|2009-03-12 13:30,12,13.06,13.08,13.02,13.06,234
20090501|2009-03-13 02:30,13,13.1,13.16,13.07,13.12,1373
20090501|2009-03-13 03:00,13,13.12,13.15,13.11,13.12,121
20090501|2009-03-13 03:30,13,13.12,13.18,13.12,13.18,397
20090501|2009-03-13 04:00,13,13.17,13.17,13.15,13.17,295
20090501|2009-03-13 04:30,13,13.16,13.2,13.15,13.18,462
20090501|2009-03-13 05:00,13,13.18,13.18,13.15,13.15,194
20090501|2009-03-13 05:30,13,13.16,13.17,13.12,13.16,379
20090501|2009-03-13 06:00,13,13.16,13.17,13.15,13.17,536
20090501|2009-03-13 06:30,13,13.16,13.18,13.16,13.17,539
20090501|2009-03-13 07:00,13,13.17,13.2,13.14,13.15,2653
20090501|2009-03-13 07:30,13,13.15,13.19,13.12,13.14,1602
20090501|2009-03-13 08:00,13,13.15,13.16,13.11,13.14,1206
20090501|2009-03-13 08:30,13,13.14,13.17,13.14,13.17,524
20090501|2009-03-13 09:00,13,13.17,13.19,13.15,13.16,981
20090501|2009-03-13 09:30,13,13.16,13.17,13.04,13.06,3092
20090501|2009-03-13 10:00,13,13.07,13.08,12.97,13.07,3948
20090501|2009-03-13 10:30,13,13.07,13.09,13.01,13.03,1440
20090501|2009-03-13 11:00,13,13.04,13.04,13,13.02,1297
20090501|2009-03-13 11:30,13,13.02,13.05,13,13,882
20090501|2009-03-13 12:00,13,13,13,12.84,12.9,4751
20090501|2009-03-13 12:30,13,12.9,12.92,12.81,12.82,2174
20090501|2009-03-13 13:00,13,12.82,12.9,12.82,12.86,554
20090501|2009-03-13 13:30,13,12.86,12.89,12.86,12.89,163
20090501|2009-03-16 02:30,16,12.88,12.88,12.82,12.85,452
20090501|2009-03-16 03:00,16,12.87,12.87,12.82,12.85,113
20090501|2009-03-16 03:30,16,12.86,12.87,12.83,12.84,168
20090501|2009-03-16 04:00,16,12.84,12.85,12.83,12.85,26
20090501|2009-03-16 04:30,16,12.85,12.85,12.76,12.8,277
20090501|2009-03-16 05:00,16,12.79,12.85,12.78,12.83,270
20090501|2009-03-16 05:30,16,12.82,12.83,12.79,12.81,122
20090501|2009-03-16 06:00,16,12.81,12.84,12.8,12.83,210
20090501|2009-03-16 06:30,16,12.82,12.96,12.82,12.95,875
20090501|2009-03-16 07:00,16,12.95,12.98,12.89,12.92,1414
20090501|2009-03-16 07:30,16,12.91,13,12.88,12.98,2526
20090501|2009-03-16 08:00,16,12.98,12.99,12.82,12.83,1707
20090501|2009-03-16 08:30,16,12.84,12.89,12.82,12.88,1263
20090501|2009-03-16 09:00,16,12.89,12.91,12.83,12.87,631
20090501|2009-03-16 09:30,16,12.87,12.94,12.87,12.88,1494
20090501|2009-03-16 10:00,16,12.89,12.95,12.88,12.94,1053
20090501|2009-03-16 10:30,16,12.94,13,12.92,12.96,2526
20090501|2009-03-16 11:00,16,12.96,13.02,12.93,12.96,1994
20090501|2009-03-16 11:30,16,12.96,13.03,12.95,13.01,1257
20090501|2009-03-16 12:00,16,13,13.04,12.95,13,1589
20090501|2009-03-16 12:30,16,13,13,12.96,13,617
20090501|2009-03-16 13:00,16,12.99,13,12.96,12.99,103
20090501|2009-03-16 13:30,16,12.99,12.99,12.98,12.98,42
20090501|2009-03-17 02:30,17,12.93,12.98,12.93,12.93,226
20090501|2009-03-17 03:00,17,12.94,12.94,12.91,12.93,82
20090501|2009-03-17 03:30,17,12.93,12.94,12.93,12.93,37
20090501|2009-03-17 04:00,17,12.94,12.96,12.93,12.93,93
20090501|2009-03-17 04:30,17,12.93,12.94,12.88,12.91,210
20090501|2009-03-17 05:00,17,12.92,12.94,12.9,12.94,130
20090501|2009-03-17 05:30,17,12.94,12.94,12.92,12.93,103
20090501|2009-03-17 06:00,17,12.94,12.95,12.9,12.9,171
20090501|2009-03-17 06:30,17,12.91,12.91,12.81,12.83,1413
20090501|2009-03-17 07:00,17,12.85,12.86,12.8,12.82,1716
20090501|2009-03-17 07:30,17,12.83,12.88,12.74,12.77,3696
20090501|2009-03-17 08:00,17,12.77,12.88,12.76,12.87,2559
20090501|2009-03-17 08:30,17,12.87,13.02,12.86,12.98,5834
20090501|2009-03-17 09:00,17,12.98,13.14,12.96,13.07,6739
20090501|2009-03-17 09:30,17,13.06,13.14,13.05,13.09,3253
20090501|2009-03-17 10:00,17,13.08,13.1,12.98,13,1674
20090501|2009-03-17 10:30,17,12.99,13,12.94,12.98,1618
20090501|2009-03-17 11:00,17,12.98,13.02,12.95,13.02,661
20090501|2009-03-17 11:30,17,13.02,13.08,13.01,13.03,1364
20090501|2009-03-17 12:00,17,13.03,13.14,12.99,13.07,2713
20090501|2009-03-17 12:30,17,13.07,13.12,13.05,13.1,630
20090501|2009-03-17 13:00,17,13.1,13.15,13.09,13.13,834
20090501|2009-03-17 13:30,17,13.13,13.13,13.09,13.12,169
20090501|2009-03-18 02:30,18,13.12,13.12,13.1,13.12,130
20090501|2009-03-18 03:00,18,13.11,13.12,13.1,13.11,43
20090501|2009-03-18 03:30,18,13.11,13.16,13.11,13.15,248
20090501|2009-03-18 04:00,18,13.16,13.19,13.12,13.15,1042
20090501|2009-03-18 04:30,18,13.15,13.19,13.14,13.19,125
20090501|2009-03-18 05:00,18,13.19,13.19,13.16,13.16,66
20090501|2009-03-18 05:30,18,13.16,13.17,13.15,13.16,149
20090501|2009-03-18 06:00,18,13.15,13.21,13.15,13.18,1296
20090501|2009-03-18 06:30,18,13.19,13.2,13.16,13.17,140
20090501|2009-03-18 07:00,18,13.17,13.18,13.13,13.16,1602
20090501|2009-03-18 07:30,18,13.17,13.31,13.15,13.27,6325
20090501|2009-03-18 08:00,18,13.27,13.3,13.23,13.26,1758
20090501|2009-03-18 08:30,18,13.25,13.26,13.14,13.25,2654
20090501|2009-03-18 09:00,18,13.25,13.25,13.14,13.16,1245
20090501|2009-03-18 09:30,18,13.16,13.2,13.07,13.18,2868
20090501|2009-03-18 10:00,18,13.18,13.18,13.04,13.04,1865
20090501|2009-03-18 10:30,18,13.05,13.16,13.03,13.16,1776
20090501|2009-03-18 11:00,18,13.17,13.25,13.16,13.21,1868
20090501|2009-03-18 11:30,18,13.22,13.23,13.17,13.21,983
20090501|2009-03-18 12:00,18,13.21,13.26,13.17,13.26,2541
20090501|2009-03-18 12:30,18,13.26,13.26,13.19,13.24,776
20090501|2009-03-18 13:00,18,13.24,13.34,13.2,13.34,341
20090501|2009-03-18 13:30,18,13.34,13.36,13.3,13.3,52
20090501|2009-03-19 02:30,19,13.39,13.39,13.35,13.39,1324
20090501|2009-03-19 03:00,19,13.4,13.41,13.34,13.34,777
20090501|2009-03-19 03:30,19,13.36,13.36,13.33,13.33,189
20090501|2009-03-19 04:00,19,13.33,13.38,13.33,13.37,277
20090501|2009-03-19 04:30,19,13.37,13.41,13.37,13.4,480
20090501|2009-03-19 05:00,19,13.4,13.41,13.36,13.39,424
20090501|2009-03-19 05:30,19,13.38,13.45,13.38,13.45,1423
20090501|2009-03-19 06:00,19,13.44,13.45,13.42,13.45,494
20090501|2009-03-19 06:30,19,13.45,13.55,13.43,13.53,5567
20090501|2009-03-19 07:00,19,13.53,13.72,13.51,13.62,16460
20090501|2009-03-19 07:30,19,13.62,13.69,13.62,13.68,2456
20090501|2009-03-19 08:00,19,13.68,13.76,13.66,13.72,6065
20090501|2009-03-19 08:30,19,13.72,13.74,13.59,13.62,3086
20090501|2009-03-19 09:00,19,13.6,13.67,13.55,13.64,2501
20090501|2009-03-19 09:30,19,13.65,13.69,13.65,13.67,1218
20090501|2009-03-19 10:00,19,13.67,13.68,13.59,13.62,1445
20090501|2009-03-19 10:30,19,13.63,13.63,13.57,13.61,1401
20090501|2009-03-19 11:00,19,13.62,13.64,13.56,13.58,1547
20090501|2009-03-19 11:30,19,13.58,13.6,13.56,13.59,795
20090501|2009-03-19 12:00,19,13.59,13.66,13.58,13.6,2443
20090501|2009-03-19 12:30,19,13.6,13.64,13.59,13.6,1046
20090501|2009-03-19 13:00,19,13.63,13.65,13.58,13.6,991
20090501|2009-03-19 13:30,19,13.6,13.61,13.59,13.6,162
20090501|2009-03-20 02:30,20,13.53,13.6,13.53,13.6,235
20090501|2009-03-20 03:00,20,13.59,13.62,13.58,13.61,123
20090501|2009-03-20 03:30,20,13.61,13.62,13.6,13.6,31
20090501|2009-03-20 04:00,20,13.6,13.6,13.59,13.59,130
20090501|2009-03-20 04:30,20,13.58,13.61,13.55,13.59,566
20090501|2009-03-20 05:00,20,13.6,13.6,13.56,13.58,308
20090501|2009-03-20 05:30,20,13.58,13.58,13.52,13.55,696
20090501|2009-03-20 06:00,20,13.55,13.57,13.55,13.56,423
20090501|2009-03-20 06:30,20,13.56,13.61,13.55,13.6,368
20090501|2009-03-20 07:00,20,13.6,13.63,13.56,13.61,2274
20090501|2009-03-20 07:30,20,13.61,13.62,13.52,13.55,1556
20090501|2009-03-20 08:00,20,13.54,13.56,13.48,13.5,2370
20090501|2009-03-20 08:30,20,13.49,13.53,13.42,13.5,2087
20090501|2009-03-20 09:00,20,13.5,13.55,13.48,13.53,1564
20090501|2009-03-20 09:30,20,13.53,13.58,13.49,13.56,1829
20090501|2009-03-20 10:00,20,13.56,13.58,13.48,13.48,2162
20090501|2009-03-20 10:30,20,13.48,13.52,13.47,13.51,606
20090501|2009-03-20 11:00,20,13.52,13.55,13.49,13.55,1214
20090501|2009-03-20 11:30,20,13.55,13.56,13.5,13.52,457
20090501|2009-03-20 12:00,20,13.52,13.55,13.48,13.53,1492
20090501|2009-03-20 12:30,20,13.53,13.53,13.47,13.48,793
20090501|2009-03-20 13:00,20,13.5,13.5,13.43,13.45,532
20090501|2009-03-20 13:30,20,13.45,13.46,13.42,13.42,248
20090501|2009-03-23 02:30,23,13.5,13.58,13.43,13.55,592
20090501|2009-03-23 03:00,23,13.56,13.57,13.52,13.56,76
20090501|2009-03-23 03:30,23,13.56,13.56,13.54,13.54,83
20090501|2009-03-23 04:00,23,13.53,13.58,13.53,13.57,30
20090501|2009-03-23 04:30,23,13.57,13.6,13.57,13.6,300
20090501|2009-03-23 05:00,23,13.59,13.62,13.58,13.6,381
20090501|2009-03-23 05:30,23,13.61,13.65,13.6,13.63,873
20090501|2009-03-23 06:00,23,13.63,13.67,13.63,13.66,923
20090501|2009-03-23 06:30,23,13.66,13.67,13.66,13.66,104
20090501|2009-03-23 07:00,23,13.66,13.67,13.53,13.57,1847
20090501|2009-03-23 07:30,23,13.57,13.58,13.44,13.49,2175
20090501|2009-03-23 08:00,23,13.49,13.54,13.46,13.51,2618
20090501|2009-03-23 08:30,23,13.51,13.56,13.5,13.51,1152
20090501|2009-03-23 09:00,23,13.51,13.6,13.51,13.56,1130
20090501|2009-03-23 09:30,23,13.57,13.59,13.47,13.48,2373
20090501|2009-03-23 10:00,23,13.49,13.5,13.37,13.43,3721
20090501|2009-03-23 10:30,23,13.43,13.51,13.4,13.49,1019
20090501|2009-03-23 11:00,23,13.49,13.51,13.45,13.45,610
20090501|2009-03-23 11:30,23,13.46,13.5,13.43,13.45,875
20090501|2009-03-23 12:00,23,13.45,13.45,13.37,13.41,2432
20090501|2009-03-23 12:30,23,13.4,13.41,13.38,13.38,826
20090501|2009-03-23 13:00,23,13.39,13.4,13.35,13.36,1487
20090501|2009-03-23 13:30,23,13.36,13.4,13.35,13.39,312
20090501|2009-03-24 02:30,24,13.41,13.45,13.39,13.43,206
20090501|2009-03-24 03:00,24,13.43,13.43,13.41,13.41,72
20090501|2009-03-24 03:30,24,13.41,13.43,13.37,13.38,109
20090501|2009-03-24 04:00,24,13.38,13.39,13.3,13.35,475
20090501|2009-03-24 04:30,24,13.36,13.39,13.36,13.39,122
20090501|2009-03-24 05:00,24,13.38,13.4,13.38,13.4,119
20090501|2009-03-24 05:30,24,13.41,13.42,13.4,13.42,79
20090501|2009-03-24 06:00,24,13.4,13.42,13.4,13.41,313
20090501|2009-03-24 06:30,24,13.41,13.41,13.3,13.32,519
20090501|2009-03-24 07:00,24,13.31,13.35,13.29,13.31,1910
20090501|2009-03-24 07:30,24,13.31,13.34,13.29,13.33,1055
20090501|2009-03-24 08:00,24,13.33,13.39,13.32,13.36,2347
20090501|2009-03-24 08:30,24,13.36,13.39,13.33,13.33,1132
20090501|2009-03-24 09:00,24,13.33,13.36,13.23,13.27,4038
20090501|2009-03-24 09:30,24,13.27,13.27,13.15,13.2,6576
20090501|2009-03-24 10:00,24,13.2,13.2,13,13.1,14648
20090501|2009-03-24 10:30,24,13.1,13.11,12.98,12.99,3843
20090501|2009-03-24 11:00,24,12.99,13.09,12.98,13.08,1597
20090501|2009-03-24 11:30,24,13.08,13.09,13,13.02,1109
20090501|2009-03-24 12:00,24,13.01,13.05,12.96,13,3614
20090501|2009-03-24 12:30,24,13,13.03,12.98,12.99,1489
20090501|2009-03-24 13:00,24,12.99,13.05,12.99,13.03,321
20090501|2009-03-24 13:30,24,13.03,13.03,13,13.01,142
20090501|2009-03-25 02:30,25,13,13.12,13,13.11,531
20090501|2009-03-25 03:00,25,13.1,13.1,13.06,13.1,320
20090501|2009-03-25 03:30,25,13.1,13.1,13.06,13.07,46
20090501|2009-03-25 04:00,25,13.06,13.07,13.03,13.04,149
20090501|2009-03-25 04:30,25,13.03,13.06,13.03,13.04,205
20090501|2009-03-25 05:00,25,13.04,13.04,12.89,12.92,2373
20090501|2009-03-25 05:30,25,12.82,12.84,12.79,12.8,947
20090501|2009-03-25 06:00,25,12.8,12.85,12.79,12.8,783
20090501|2009-03-25 06:30,25,12.81,12.81,12.72,12.77,3247
20090501|2009-03-25 07:00,25,12.76,12.8,12.72,12.75,3242
20090501|2009-03-25 07:30,25,12.76,12.84,12.75,12.79,1837
20090501|2009-03-25 08:00,25,12.79,12.81,12.77,12.78,1299
20090501|2009-03-25 08:30,25,12.78,12.88,12.77,12.86,1924
20090501|2009-03-25 09:00,25,12.89,12.93,12.85,12.85,2392
20090501|2009-03-25 09:30,25,12.84,12.92,12.83,12.83,1952
20090501|2009-03-25 10:00,25,12.84,12.88,12.83,12.87,741
20090501|2009-03-25 10:30,25,12.87,12.91,12.84,12.84,969
20090501|2009-03-25 11:00,25,12.85,12.87,12.83,12.84,490
20090501|2009-03-25 11:30,25,12.85,12.9,12.81,12.82,934
20090501|2009-03-25 12:00,25,12.82,12.85,12.81,12.84,1625
20090501|2009-03-25 12:30,25,12.84,12.84,12.82,12.84,817
20090501|2009-03-25 13:00,25,12.83,12.85,12.83,12.84,165
20090501|2009-03-25 13:30,25,12.84,12.85,12.81,12.82,589
20090501|2009-03-26 02:30,26,12.85,12.95,12.85,12.95,291
20090501|2009-03-26 03:00,26,12.95,12.96,12.93,12.95,102
20090501|2009-03-26 03:30,26,12.95,12.97,12.94,12.94,131
20090501|2009-03-26 04:00,26,12.95,12.95,12.93,12.93,36
20090501|2009-03-26 04:30,26,12.95,12.95,12.93,12.94,89
20090501|2009-03-26 05:00,26,12.94,12.98,12.93,12.97,390
20090501|2009-03-26 05:30,26,12.96,13.05,12.96,13.02,1350
20090501|2009-03-26 06:00,26,13.02,13.03,12.98,12.98,457
20090501|2009-03-26 06:30,26,12.98,13.04,12.97,13.02,508
20090501|2009-03-26 07:00,26,13.02,13.04,12.96,12.97,1146
20090501|2009-03-26 07:30,26,12.97,13,12.95,12.99,1046
20090501|2009-03-26 08:00,26,13,13.04,12.93,12.95,1749
20090501|2009-03-26 08:30,26,12.95,12.96,12.85,12.86,2288
20090501|2009-03-26 09:00,26,12.85,12.86,12.81,12.85,2706
20090501|2009-03-26 09:30,26,12.85,12.85,12.78,12.79,1831
20090501|2009-03-26 10:00,26,12.79,12.82,12.78,12.78,978
20090501|2009-03-26 10:30,26,12.78,12.81,12.73,12.75,1166
20090501|2009-03-26 11:00,26,12.76,12.78,12.73,12.75,952
20090501|2009-03-26 11:30,26,12.76,12.76,12.69,12.7,2549
20090501|2009-03-26 12:00,26,12.7,12.79,12.7,12.76,1223
20090501|2009-03-26 12:30,26,12.77,12.81,12.75,12.76,923
20090501|2009-03-26 13:00,26,12.78,12.8,12.75,12.75,108
20090501|2009-03-26 13:30,26,12.75,12.82,12.75,12.82,153
20090501|2009-03-27 02:30,27,12.81,12.83,12.78,12.79,145
20090501|2009-03-27 03:00,27,12.8,12.8,12.8,12.8,8
20090501|2009-03-27 03:30,27,12.8,12.82,12.79,12.79,48
20090501|2009-03-27 04:00,27,12.81,12.81,12.78,12.8,12
20090501|2009-03-27 04:30,27,12.79,12.79,12.75,12.75,229
20090501|2009-03-27 05:00,27,12.75,12.75,12.71,12.72,474
20090501|2009-03-27 05:30,27,12.72,12.73,12.7,12.71,268
20090501|2009-03-27 06:00,27,12.72,12.76,12.71,12.71,389
20090501|2009-03-27 06:30,27,12.71,12.72,12.69,12.69,611
20090501|2009-03-27 07:00,27,12.7,12.7,12.58,12.62,6261
20090501|2009-03-27 07:30,27,12.63,12.66,12.57,12.58,980
20090501|2009-03-27 08:30,27,12.53,12.59,12.51,12.57,2096
20090501|2009-03-27 09:00,27,12.57,12.58,12.54,12.57,719
20090501|2009-03-27 09:30,27,12.57,12.6,12.56,12.59,718
20090501|2009-03-27 10:00,27,12.58,12.63,12.55,12.59,1218
20090501|2009-03-27 10:30,27,12.59,12.61,12.58,12.6,711
20090501|2009-03-27 11:00,27,12.59,12.64,12.57,12.6,785
20090501|2009-03-27 11:30,27,12.61,12.65,12.57,12.62,648
20090501|2009-03-27 12:00,27,12.62,12.65,12.59,12.65,1054
20090501|2009-03-27 12:30,27,12.64,12.65,12.62,12.62,651
20090501|2009-03-27 13:00,27,12.63,12.64,12.62,12.64,174
20090501|2009-03-27 13:30,27,12.64,12.65,12.62,12.65,273
20090501|2009-03-30 02:30,30,12.59,12.59,12.55,12.56,515
20090501|2009-03-30 03:00,30,12.57,12.59,12.56,12.56,82
20090501|2009-03-30 03:30,30,12.55,12.57,12.54,12.55,185
20090501|2009-03-30 04:00,30,12.54,12.59,12.54,12.58,172
20090501|2009-03-30 04:30,30,12.58,12.58,12.57,12.57,69
20090501|2009-03-30 05:00,30,12.57,12.58,12.53,12.54,153
20090501|2009-03-30 05:30,30,12.54,12.55,12.52,12.53,463
20090501|2009-03-30 06:00,30,12.53,12.55,12.53,12.53,100
20090501|2009-03-30 06:30,30,12.54,12.54,12.52,12.52,173
20090501|2009-03-30 07:00,30,12.53,12.56,12.47,12.53,2541
20090501|2009-03-30 07:30,30,12.53,12.57,12.45,12.55,2872
20090501|2009-03-30 08:00,30,12.55,12.6,12.52,12.53,1629
20090501|2009-03-30 08:30,30,12.54,12.54,12.51,12.52,625
20090501|2009-03-30 09:00,30,12.52,12.55,12.51,12.52,388
20090501|2009-03-30 09:30,30,12.52,12.52,12.47,12.48,1288
20090501|2009-03-30 10:00,30,12.47,12.51,12.47,12.5,894
20090501|2009-03-30 10:30,30,12.5,12.5,12.45,12.49,1426
20090501|2009-03-30 11:00,30,12.49,12.5,12.47,12.48,1023
20090501|2009-03-30 11:30,30,12.49,12.5,12.47,12.47,775
20090501|2009-03-30 12:00,30,12.47,12.49,12.46,12.48,1327
20090501|2009-03-30 12:30,30,12.48,12.49,12.44,12.45,1519
20090501|2009-03-31 02:30,31,12.5,12.57,12.5,12.54,661
20090501|2009-03-31 03:00,31,12.55,12.64,12.53,12.61,662
20090501|2009-03-31 03:30,31,12.6,12.65,12.59,12.65,358
20090501|2009-03-31 04:00,31,12.65,12.72,12.65,12.68,862
20090501|2009-03-31 04:30,31,12.68,12.69,12.61,12.63,489
20090501|2009-03-31 05:00,31,12.63,12.65,12.6,12.62,295
20090501|2009-03-31 05:30,31,12.62,12.64,12.6,12.62,295
20090501|2009-03-31 06:00,31,12.62,12.66,12.6,12.64,500
20090501|2009-03-31 06:30,31,12.64,12.66,12.63,12.64,349
20090501|2009-03-31 07:00,31,12.64,12.7,12.6,12.65,1778
20090501|2009-03-31 07:30,31,12.64,12.69,12.64,12.67,796
20090501|2009-03-31 08:00,31,12.67,12.7,12.62,12.63,1863
20090501|2009-03-31 08:30,31,12.63,12.66,12.57,12.59,1685
20090501|2009-03-31 09:00,31,12.57,12.59,12.53,12.56,1966
20090501|2009-03-31 09:30,31,12.57,12.6,12.5,12.51,1131
20090501|2009-03-31 10:00,31,12.53,12.68,12.48,12.63,4400
20090501|2009-03-31 10:30,31,12.63,12.64,12.6,12.6,766
20090501|2009-03-31 11:00,31,12.59,12.6,12.55,12.58,888
20090501|2009-03-31 11:30,31,12.58,12.59,12.57,12.58,292
20090501|2009-03-31 12:00,31,12.59,12.7,12.58,12.7,4777
20090501|2009-03-31 12:30,31,12.69,12.7,12.63,12.67,1747
20090501|2009-03-31 13:00,31,12.66,12.66,12.66,12.66,1
20090501|2009-04-01 02:30,1,12.69,12.8,12.67,12.74,1613
20090501|2009-04-01 03:00,1,12.73,12.73,12.7,12.73,397
20090501|2009-04-01 03:30,1,12.71,12.73,12.69,12.7,358
20090501|2009-04-01 04:00,1,12.69,12.71,12.68,12.7,226
20090501|2009-04-01 04:30,1,12.71,12.73,12.7,12.71,211
20090501|2009-04-01 05:00,1,12.7,12.75,12.69,12.74,461
20090501|2009-04-01 05:30,1,12.73,12.74,12.7,12.73,445
20090501|2009-04-01 06:00,1,12.72,12.77,12.72,12.76,626
20090501|2009-04-01 06:30,1,12.76,12.9,12.76,12.83,3269
20090501|2009-04-01 07:00,1,12.82,13,12.79,12.95,7086
20090501|2009-04-01 07:30,1,12.95,13.01,12.89,12.9,6141
20090501|2009-04-01 08:00,1,12.89,12.9,12.82,12.82,3441
20090501|2009-04-01 08:30,1,12.82,12.83,12.75,12.8,2991
20090501|2009-04-01 09:00,1,12.8,12.85,12.78,12.78,1096
20090501|2009-04-01 09:30,1,12.77,12.82,12.76,12.77,1159
20090501|2009-04-01 10:00,1,12.78,12.78,12.73,12.76,1535
20090501|2009-04-01 10:30,1,12.76,12.82,12.76,12.82,941
20090501|2009-04-01 11:00,1,12.82,12.82,12.78,12.81,687
20090501|2009-04-01 11:30,1,12.82,12.82,12.78,12.8,354
20090501|2009-04-01 12:00,1,12.79,12.82,12.71,12.72,1886
20090501|2009-04-01 12:30,1,12.73,12.73,12.65,12.69,2006
20090501|2009-04-02 02:30,2,12.75,12.94,12.75,12.92,1280
20090501|2009-04-02 03:00,2,12.92,12.96,12.91,12.95,449
20090501|2009-04-02 03:30,2,12.96,13,12.95,12.99,876
20090501|2009-04-02 04:00,2,12.99,13.05,12.97,13.01,2138
20090501|2009-04-02 04:30,2,13.02,13.04,13.01,13.03,185
20090501|2009-04-02 05:00,2,13.03,13.1,13.03,13.07,1551
20090501|2009-04-02 05:30,2,13.08,13.16,13.07,13.09,2510
20090501|2009-04-02 06:00,2,13.09,13.09,13.02,13.06,607
20090501|2009-04-02 06:30,2,13.05,13.06,12.99,13.02,1188
20090501|2009-04-02 07:00,2,13.02,13.08,13.01,13.06,2337
20090501|2009-04-02 07:30,2,13.05,13.13,13.01,13.13,3549
20090501|2009-04-02 08:00,2,13.13,13.2,13.1,13.12,8236
20090501|2009-04-02 08:30,2,13.12,13.13,13.06,13.08,1930
20090501|2009-04-02 09:00,2,13.08,13.11,12.97,12.99,3198
20090501|2009-04-02 09:30,2,13,13.11,13,13.08,1889
20090501|2009-04-02 10:00,2,13.1,13.11,13.06,13.11,949
20090501|2009-04-02 10:30,2,13.11,13.12,13.07,13.09,881
20090501|2009-04-02 11:00,2,13.09,13.13,13.06,13.1,1518
20090501|2009-04-02 11:30,2,13.11,13.12,13.03,13.07,855
20090501|2009-04-02 12:00,2,13.07,13.09,13.04,13.07,3012
20090501|2009-04-02 12:30,2,13.07,13.08,13.04,13.06,678
20090501|2009-04-03 02:30,3,13,13.13,12.94,13.1,1253
20090501|2009-04-03 03:00,3,13.1,13.1,13.05,13.05,396
20090501|2009-04-03 03:30,3,13.05,13.14,13.03,13.08,969
20090501|2009-04-03 04:00,3,13.07,13.08,13.06,13.08,180
20090501|2009-04-03 04:30,3,13.07,13.07,13.04,13.05,71
20090501|2009-04-03 05:00,3,13.05,13.07,13.05,13.06,104
20090501|2009-04-03 05:30,3,13.06,13.06,13.03,13.04,207
20090501|2009-04-03 06:00,3,13.05,13.05,12.95,12.97,1152
20090501|2009-04-03 06:30,3,12.98,13.01,12.97,12.99,564
20090501|2009-04-03 07:00,3,12.98,13.08,12.95,12.99,2553
20090501|2009-04-03 07:30,3,12.99,13.02,12.74,12.81,7702
20090501|2009-04-03 08:00,3,12.81,12.83,12.77,12.79,2752
20090501|2009-04-03 08:30,3,12.79,12.85,12.79,12.82,2021
20090501|2009-04-03 09:00,3,12.8,12.84,12.78,12.83,816
20090501|2009-04-03 09:30,3,12.84,12.89,12.79,12.79,1908
20090501|2009-04-03 10:00,3,12.79,12.82,12.75,12.78,1901
20090501|2009-04-03 10:30,3,12.78,12.86,12.76,12.83,1461
20090501|2009-04-03 11:00,3,12.83,12.9,12.83,12.85,1138
20090501|2009-04-03 11:30,3,12.85,12.89,12.77,12.82,1070
20090501|2009-04-03 12:00,3,12.81,12.82,12.48,12.61,7917
20090501|2009-04-03 12:30,3,12.61,12.69,12.61,12.69,2047
20090501|2009-04-06 02:30,6,12.7,12.8,12.62,12.69,1124
20090501|2009-04-06 03:00,6,12.69,12.78,12.69,12.7,289
20090501|2009-04-06 03:30,6,12.71,12.78,12.69,12.75,255
20090501|2009-04-06 04:00,6,12.75,12.79,12.74,12.76,204
20090501|2009-04-06 04:30,6,12.75,12.75,12.69,12.69,193
20090501|2009-04-06 05:00,6,12.69,12.77,12.64,12.76,405
20090501|2009-04-06 05:30,6,12.76,12.76,12.73,12.76,69
20090501|2009-04-06 06:00,6,12.77,12.78,12.69,12.7,349
20090501|2009-04-06 06:30,6,12.7,12.7,12.64,12.66,290
20090501|2009-04-06 07:00,6,12.66,12.66,12.56,12.61,3637
20090501|2009-04-06 07:30,6,12.6,12.61,12.23,12.23,12001
20090501|2009-04-06 08:00,6,12.23,12.25,12.13,12.23,9305
20090501|2009-04-06 08:30,6,12.23,12.3,12.2,12.28,2576
20090501|2009-04-06 09:00,6,12.29,12.33,12.26,12.27,1531
20090501|2009-04-06 09:30,6,12.28,12.3,12.25,12.28,1575
20090501|2009-04-06 10:00,6,12.29,12.29,12.25,12.28,867
20090501|2009-04-06 10:30,6,12.29,12.29,12.24,12.28,1686
20090501|2009-04-06 11:00,6,12.29,12.31,12.27,12.27,635
20090501|2009-04-06 11:30,6,12.28,12.29,12.21,12.21,1742
20090501|2009-04-06 12:00,6,12.21,12.24,12.19,12.2,2987
20090501|2009-04-06 12:30,6,12.21,12.25,12.2,12.25,1496
20090501|2009-04-07 02:30,7,12.25,12.32,12.24,12.31,682
20090501|2009-04-07 03:00,7,12.31,12.31,12.25,12.25,375
20090501|2009-04-07 03:30,7,12.25,12.28,12.22,12.24,679
20090501|2009-04-07 04:00,7,12.24,12.25,12.21,12.21,270
20090501|2009-04-07 04:30,7,12.21,12.24,12.21,12.24,209
20090501|2009-04-07 05:00,7,12.24,12.25,12.22,12.24,210
20090501|2009-04-07 05:30,7,12.23,12.25,12.21,12.22,229
20090501|2009-04-07 06:00,7,12.21,12.22,12.19,12.2,688
20090501|2009-04-07 06:30,7,12.2,12.2,12.15,12.17,1809
20090501|2009-04-07 07:00,7,12.17,12.22,12.15,12.21,2538
20090501|2009-04-07 07:30,7,12.2,12.35,12.19,12.32,3963
20090501|2009-04-07 08:00,7,12.32,12.34,12.24,12.28,1909
20090501|2009-04-07 08:30,7,12.28,12.37,12.25,12.31,840
20090501|2009-04-07 09:00,7,12.31,12.34,12.29,12.34,452
20090501|2009-04-07 09:30,7,12.35,12.39,12.29,12.31,1221
20090501|2009-04-07 10:00,7,12.32,12.37,12.31,12.36,476
20090501|2009-04-07 10:30,7,12.36,12.38,12.32,12.34,674
20090501|2009-04-07 11:00,7,12.34,12.36,12.32,12.34,554
20090501|2009-04-07 11:30,7,12.34,12.34,12.26,12.27,1030
20090501|2009-04-07 12:00,7,12.27,12.28,12.22,12.23,1396
20090501|2009-04-07 12:30,7,12.23,12.28,12.23,12.28,1351
20090501|2009-04-07 13:00,7,12.27,12.27,12.27,12.27,40
20090501|2009-04-08 02:30,8,12.17,12.26,12.15,12.22,755
20090501|2009-04-08 03:00,8,12.22,12.23,12.18,12.18,704
20090501|2009-04-08 03:30,8,12.19,12.24,12.18,12.2,361
20090501|2009-04-08 04:00,8,12.2,12.22,12.2,12.21,235
20090501|2009-04-08 04:30,8,12.21,12.22,12.2,12.21,142
20090501|2009-04-08 05:00,8,12.21,12.21,12.21,12.21,40
20090501|2009-04-08 05:30,8,12.21,12.23,12.2,12.2,244
20090501|2009-04-08 06:00,8,12.21,12.21,12.17,12.21,826
20090501|2009-04-08 06:30,8,12.2,12.22,12.2,12.21,249
20090501|2009-04-08 07:00,8,12.21,12.29,12.2,12.26,1408
20090501|2009-04-08 07:30,8,12.26,12.37,12.26,12.31,2269
20090501|2009-04-08 08:00,8,12.31,12.32,12.22,12.25,1380
20090501|2009-04-08 08:30,8,12.26,12.34,12.24,12.28,1922
20090501|2009-04-08 09:00,8,12.27,12.29,12.25,12.27,811
20090501|2009-04-08 09:30,8,12.28,12.36,12.27,12.31,3264
20090501|2009-04-08 10:00,8,12.31,12.35,12.29,12.32,1210
20090501|2009-04-08 10:30,8,12.32,12.32,12.29,12.31,388
20090501|2009-04-08 11:00,8,12.31,12.36,12.3,12.35,830
20090501|2009-04-08 11:30,8,12.35,12.45,12.32,12.33,3713
20090501|2009-04-08 12:00,8,12.33,12.42,12.32,12.39,2553
20090501|2009-04-08 12:30,8,12.39,12.41,12.36,12.4,988
20090501|2009-04-09 02:30,9,12.42,12.54,12.42,12.52,731
20090501|2009-04-09 03:00,9,12.53,12.54,12.51,12.52,110
20090501|2009-04-09 03:30,9,12.53,12.59,12.53,12.53,597
20090501|2009-04-09 04:00,9,12.54,12.54,12.53,12.53,210
20090501|2009-04-09 04:30,9,12.53,12.55,12.52,12.53,111
20090501|2009-04-09 05:00,9,12.53,12.63,12.53,12.59,1095
20090501|2009-04-09 05:30,9,12.59,12.6,12.58,12.59,152
20090501|2009-04-09 06:00,9,12.59,12.6,12.57,12.58,253
20090501|2009-04-09 06:30,9,12.58,12.59,12.54,12.56,354
20090501|2009-04-09 07:00,9,12.56,12.62,12.49,12.49,2687
20090501|2009-04-09 07:30,9,12.49,12.61,12.48,12.55,2030
20090501|2009-04-09 08:00,9,12.55,12.64,12.54,12.61,1312
20090501|2009-04-09 08:30,9,12.57,12.65,12.57,12.64,1220
20090501|2009-04-09 09:00,9,12.64,12.64,12.51,12.58,2676
20090501|2009-04-09 09:30,9,12.57,12.57,12.5,12.52,1454
20090501|2009-04-09 10:00,9,12.53,12.6,12.51,12.53,2343
20090501|2009-04-09 10:30,9,12.53,12.61,12.52,12.58,1607
20090501|2009-04-09 11:00,9,12.58,12.74,12.56,12.7,5264
20090501|2009-04-09 11:30,9,12.7,12.7,12.64,12.67,1072
20090501|2009-04-09 12:00,9,12.67,12.78,12.66,12.74,3280
20090501|2009-04-09 12:30,9,12.73,12.75,12.71,12.75,1050
20090501|2009-04-13 02:30,13,12.98,13.02,12.9,13.02,2980
20090501|2009-04-13 03:00,13,13.03,13.1,13.03,13.07,1116
20090501|2009-04-13 03:30,13,13.07,13.09,13.07,13.09,392
20090501|2009-04-13 04:00,13,13.09,13.12,13.07,13.09,560
20090501|2009-04-13 04:30,13,13.09,13.11,13.09,13.1,113
20090501|2009-04-13 05:00,13,13.09,13.11,13.06,13.08,467
20090501|2009-04-13 05:30,13,13.07,13.08,13,13.01,621
20090501|2009-04-13 06:00,13,13,13.01,12.98,12.99,311
20090501|2009-04-13 06:30,13,12.99,13.01,12.98,12.99,338
20090501|2009-04-13 07:00,13,12.99,13.17,12.98,13.15,4626
20090501|2009-04-13 07:30,13,13.15,13.27,13.15,13.17,7867
20090501|2009-04-13 08:00,13,13.18,13.18,13.09,13.11,4757
20090501|2009-04-13 08:30,13,13.12,13.15,13.08,13.09,1836
20090501|2009-04-13 09:00,13,13.09,13.17,13.09,13.11,1705
20090501|2009-04-13 09:30,13,13.11,13.19,13.1,13.16,1657
20090501|2009-04-13 10:00,13,13.16,13.19,13.12,13.14,1059
20090501|2009-04-13 10:30,13,13.14,13.17,13.13,13.17,648
20090501|2009-04-13 11:00,13,13.17,13.21,13.16,13.2,1373
20090501|2009-04-13 11:30,13,13.21,13.27,13.17,13.25,1534
20090501|2009-04-13 12:00,13,13.25,13.35,13.22,13.31,5117
20090501|2009-04-13 12:30,13,13.31,13.4,13.28,13.4,3211
20090501|2009-04-14 02:30,14,13.26,13.35,13.16,13.26,1518
20090501|2009-04-14 03:00,14,13.27,13.38,13.27,13.36,352
20090501|2009-04-14 03:30,14,13.36,13.42,13.32,13.36,1846
20090501|2009-04-14 04:00,14,13.36,13.38,13.35,13.38,358
20090501|2009-04-14 04:30,14,13.38,13.39,13.33,13.36,532
20090501|2009-04-14 05:00,14,13.38,13.42,13.35,13.37,1241
20090501|2009-04-14 05:30,14,13.38,13.38,13.32,13.32,502
20090501|2009-04-14 06:00,14,13.32,13.34,13.27,13.33,993
20090501|2009-04-14 06:30,14,13.32,13.32,13.21,13.23,1119
20090501|2009-04-14 07:00,14,13.23,13.39,13.21,13.38,3738
20090501|2009-04-14 07:30,14,13.38,13.44,13.34,13.38,3339
20090501|2009-04-14 08:00,14,13.38,13.47,13.35,13.36,2460
20090501|2009-04-14 08:30,14,13.36,13.38,13.33,13.38,1173
20090501|2009-04-14 09:00,14,13.38,13.41,13.36,13.37,1340
20090501|2009-04-14 09:30,14,13.37,13.42,13.36,13.37,1092
20090501|2009-04-14 10:00,14,13.37,13.39,13.32,13.36,1119
20090501|2009-04-14 10:30,14,13.36,13.38,13.32,13.36,895
20090501|2009-04-14 11:00,14,13.36,13.36,13.27,13.3,1270
20090501|2009-04-14 11:30,14,13.29,13.31,13.27,13.29,1054
20090501|2009-04-14 12:00,14,13.29,13.31,13.23,13.24,1587
20090501|2009-04-14 12:30,14,13.25,13.32,13.24,13.25,945
20090501|2009-04-15 02:30,15,13.25,13.27,13.13,13.26,516
20090501|2009-04-15 03:00,15,13.26,13.3,13.25,13.29,112
20090501|2009-04-15 03:30,15,13.28,13.31,13.27,13.3,210
20090501|2009-04-15 04:00,15,13.3,13.31,13.29,13.31,44
20090501|2009-04-15 04:30,15,13.3,13.31,13.29,13.31,142
20090501|2009-04-15 05:00,15,13.31,13.34,13.3,13.34,113
20090501|2009-04-15 05:30,15,13.33,13.34,13.31,13.32,180
20090501|2009-04-15 06:00,15,13.31,13.32,13.27,13.29,289
20090501|2009-04-15 06:30,15,13.29,13.34,13.28,13.29,587
20090501|2009-04-15 07:00,15,13.3,13.37,13.26,13.35,2280
20090501|2009-04-15 07:30,15,13.34,13.35,13.28,13.33,1097
20090501|2009-04-15 08:00,15,13.32,13.33,13.27,13.33,1059
20090501|2009-04-15 08:30,15,13.33,13.33,13.17,13.18,3315
20090501|2009-04-15 09:00,15,13.19,13.23,13.16,13.18,1368
20090501|2009-04-15 09:30,15,13.17,13.18,13.09,13.13,3329
20090501|2009-04-15 10:00,15,13.13,13.16,13.07,13.15,1769
20090501|2009-04-15 10:30,15,13.15,13.18,13.1,13.17,942
20090501|2009-04-15 11:00,15,13.17,13.18,13.09,13.11,755
20090501|2009-04-15 11:30,15,13.11,13.17,13.11,13.15,391
20090501|2009-04-15 12:00,15,13.13,13.16,13.11,13.15,1377
20090501|2009-04-15 12:30,15,13.15,13.16,13.06,13.07,1540
20090501|2009-04-16 02:30,16,13.1,13.1,13.05,13.1,366
20090501|2009-04-16 03:00,16,13.11,13.12,13.1,13.12,65
20090501|2009-04-16 03:30,16,13.1,13.11,13.09,13.1,180
20090501|2009-04-16 04:00,16,13.1,13.1,12.97,12.98,881
20090501|2009-04-16 04:30,16,12.99,13,12.88,12.92,2807
20090501|2009-04-16 05:00,16,12.92,12.96,12.9,12.94,255
20090501|2009-04-16 05:30,16,12.95,13,12.92,12.92,594
20090501|2009-04-16 06:00,16,12.93,12.97,12.93,12.94,124
20090501|2009-04-16 06:30,16,12.95,13.01,12.94,12.99,408
20090501|2009-04-16 07:00,16,12.99,13.06,12.94,13.02,1295
20090501|2009-04-16 07:30,16,13.02,13.09,13,13.04,1214
20090501|2009-04-16 08:00,16,13.03,13.06,12.98,13.03,1169
20090501|2009-04-16 08:30,16,13.03,13.06,12.93,12.96,1212
20090501|2009-04-16 09:00,16,12.97,12.97,12.92,12.95,1009
20090501|2009-04-16 09:30,16,12.97,12.98,12.86,12.88,3581
20090501|2009-04-16 10:00,16,12.88,12.91,12.87,12.9,865
20090501|2009-04-16 10:30,16,12.9,12.91,12.84,12.87,1067
20090501|2009-04-16 11:00,16,12.88,12.9,12.83,12.84,887
20090501|2009-04-16 11:30,16,12.85,12.87,12.81,12.84,1519
20090501|2009-04-16 12:00,16,12.84,12.9,12.82,12.83,1495
20090501|2009-04-16 12:30,16,12.84,12.96,12.75,12.93,2836
20090501|2009-04-17 02:30,17,12.95,13,12.85,12.87,760
20090501|2009-04-17 03:00,17,12.86,12.92,12.84,12.91,266
20090501|2009-04-17 03:30,17,12.91,12.91,12.83,12.85,175
20090501|2009-04-17 04:00,17,12.85,12.89,12.81,12.84,208
20090501|2009-04-17 04:30,17,12.84,12.85,12.83,12.85,72
20090501|2009-04-17 05:00,17,12.86,12.88,12.85,12.87,77
20090501|2009-04-17 05:30,17,12.87,12.89,12.83,12.89,294
20090501|2009-04-17 06:00,17,12.89,12.93,12.88,12.89,596
20090501|2009-04-17 06:30,17,12.88,12.88,12.82,12.84,215
20090501|2009-04-17 07:00,17,12.84,12.93,12.84,12.87,705
20090501|2009-04-17 07:30,17,12.87,12.87,12.81,12.85,707
20090501|2009-04-17 08:00,17,12.85,12.93,12.84,12.93,615
20090501|2009-04-17 08:30,17,12.92,13,12.88,12.96,1707
20090501|2009-04-17 09:00,17,12.96,13.11,12.96,13.11,3661
20090501|2009-04-17 09:30,17,13.12,13.2,13.09,13.18,3780
20090501|2009-04-17 10:00,17,13.18,13.21,13.09,13.21,2210
20090501|2009-04-17 10:30,17,13.21,13.34,13.2,13.29,4281
20090501|2009-04-17 11:00,17,13.3,13.38,13.28,13.38,1780
20090501|2009-04-17 11:30,17,13.38,13.38,13.18,13.29,1124
20090501|2009-04-17 12:00,17,13.31,13.32,13.09,13.19,1265
20090501|2009-04-17 12:30,17,13.2,13.2,13.13,13.19,314
20090501|2009-04-20 02:30,20,13.18,13.19,13.14,13.18,259
20090501|2009-04-20 03:00,20,13.19,13.22,13.18,13.2,271
20090501|2009-04-20 03:30,20,13.19,13.26,13.19,13.23,34
20090501|2009-04-20 04:00,20,13.21,13.21,13.17,13.17,257
20090501|2009-04-20 04:30,20,13.17,13.2,13.13,13.19,113
20090501|2009-04-20 05:00,20,13.16,13.16,13.04,13.06,273
20090501|2009-04-20 05:30,20,13.1,13.1,13.05,13.06,82
20090501|2009-04-20 06:00,20,13.07,13.08,13.05,13.07,79
20090501|2009-04-20 06:30,20,13.08,13.11,13.08,13.11,46
20090501|2009-04-20 07:00,20,13.12,13.12,12.97,13.02,1682
20090501|2009-04-20 07:30,20,13.02,13.09,12.95,12.98,833
20090501|2009-04-20 08:00,20,12.98,13.02,12.96,13.01,280
20090501|2009-04-20 08:30,20,13.02,13.03,12.97,12.97,119
20090501|2009-04-20 09:00,20,12.98,12.99,12.94,12.97,278
20090501|2009-04-20 09:30,20,12.98,12.99,12.89,12.96,1075
20090501|2009-04-20 10:00,20,12.96,13.05,12.91,13,751
20090501|2009-04-20 10:30,20,13.01,13.01,12.94,12.96,142
20090501|2009-04-20 11:00,20,12.96,13,12.95,12.98,21
20090501|2009-04-20 11:30,20,12.97,12.98,12.95,12.95,263
20090501|2009-04-20 12:00,20,12.95,12.97,12.88,12.92,1172
20090501|2009-04-20 12:30,20,12.93,12.95,12.9,12.92,143
20090501|2009-04-21 02:30,21,12.87,13,12.87,12.93,93
20090501|2009-04-21 03:00,21,12.96,12.99,12.96,12.99,522
20090501|2009-04-21 03:30,21,13,13.03,13,13.02,19
20090501|2009-04-21 04:00,21,13.02,13.05,13.01,13.03,69
20090501|2009-04-21 04:30,21,13.02,13.05,12.98,13,131
20090501|2009-04-21 05:00,21,13,13.02,12.99,12.99,25
20090501|2009-04-21 05:30,21,13,13.02,12.98,13,109
20090501|2009-04-21 06:00,21,12.97,12.97,12.93,12.95,114
20090501|2009-04-21 06:30,21,12.95,12.97,12.94,12.96,38
20090501|2009-04-21 07:00,21,12.96,12.98,12.88,12.88,538
20090501|2009-04-21 07:30,21,12.88,12.92,12.86,12.88,700
20090501|2009-04-21 08:00,21,12.87,12.87,12.72,12.75,2327
20090501|2009-04-21 08:30,21,12.76,12.84,12.74,12.8,1326
20090501|2009-04-21 09:00,21,12.81,12.84,12.77,12.82,200
20090501|2009-04-21 09:30,21,12.82,12.88,12.79,12.86,426
20090501|2009-04-21 10:00,21,12.86,12.97,12.86,12.91,806
20090501|2009-04-21 10:30,21,12.91,13,12.9,13,427
20090501|2009-04-21 11:00,21,13.01,13.08,12.99,13.01,989
20090501|2009-04-21 11:30,21,13.02,13.08,13.01,13.02,301
20090501|2009-04-21 12:00,21,13.02,13.14,13,13.08,733
20090501|2009-04-21 12:30,21,13.06,13.14,13.06,13.14,242
20090501|2009-04-22 02:30,22,13.09,13.1,13.03,13.06,76
20090501|2009-04-22 03:00,22,13.07,13.07,13.07,13.07,3
20090501|2009-04-22 03:30,22,13.07,13.19,13.07,13.14,358
20090501|2009-04-22 04:00,22,13.13,13.18,13.13,13.16,48
20090501|2009-04-22 04:30,22,13.17,13.18,13.16,13.16,16
20090501|2009-04-22 05:00,22,13.17,13.17,13.12,13.13,29
20090501|2009-04-22 05:30,22,13.14,13.15,13.14,13.15,57
20090501|2009-04-22 06:00,22,13.13,13.15,13.07,13.09,48
20090501|2009-04-22 06:30,22,13.09,13.15,13.09,13.15,72
20090501|2009-04-22 07:00,22,13.16,13.18,13.06,13.15,1005
20090501|2009-04-22 07:30,22,13.14,13.17,13.09,13.14,266
20090501|2009-04-22 08:00,22,13.13,13.19,13.12,13.19,341
20090501|2009-04-22 08:30,22,13.19,13.26,13.17,13.2,769
20090501|2009-04-22 09:00,22,13.2,13.33,13.2,13.28,1212
20090501|2009-04-22 09:30,22,13.27,13.3,13.25,13.26,442
20090501|2009-04-22 10:00,22,13.23,13.27,13.2,13.25,459
20090501|2009-04-22 10:30,22,13.25,13.26,13.17,13.24,561
20090501|2009-04-22 11:00,22,13.25,13.25,13.19,13.21,261
20090501|2009-04-22 11:30,22,13.22,13.22,13.18,13.19,342
20090501|2009-04-22 12:00,22,13.19,13.24,13.17,13.24,475
20090501|2009-04-22 12:30,22,13.23,13.25,13.22,13.22,396
20090501|2009-04-23 02:30,23,13.21,13.22,13.18,13.21,112
20090501|2009-04-23 03:00,23,13.2,13.24,13.2,13.24,95
20090501|2009-04-23 03:30,23,13.22,13.25,13.22,13.24,35
20090501|2009-04-23 04:00,23,13.24,13.3,13.22,13.29,482
20090501|2009-04-23 04:30,23,13.3,13.38,13.3,13.38,575
20090501|2009-04-23 05:00,23,13.38,13.38,13.3,13.3,93
20090501|2009-04-23 05:30,23,13.33,13.33,13.31,13.31,68
20090501|2009-04-23 06:00,23,13.31,13.35,13.31,13.35,61
20090501|2009-04-23 06:30,23,13.36,13.36,13.33,13.34,72
20090501|2009-04-23 07:00,23,13.35,13.42,13.32,13.38,971
20090501|2009-04-23 07:30,23,13.38,13.38,13.33,13.37,397
20090501|2009-04-23 08:00,23,13.38,13.4,13.33,13.36,325
20090501|2009-04-23 08:30,23,13.36,13.36,13.32,13.34,249
20090501|2009-04-23 09:00,23,13.33,13.35,13.32,13.34,147
20090501|2009-04-23 09:30,23,13.35,13.36,13.33,13.34,205
20090501|2009-04-23 10:00,23,13.35,13.37,13.34,13.37,241
20090501|2009-04-23 10:30,23,13.37,13.37,13.33,13.33,249
20090501|2009-04-23 11:00,23,13.34,13.34,13.32,13.34,391
20090501|2009-04-23 11:30,23,13.35,13.35,13.32,13.34,296
20090501|2009-04-23 12:00,23,13.32,13.35,13.3,13.35,454
20090501|2009-04-23 12:30,23,13.36,13.36,13.3,13.32,314
20090501|2009-04-24 02:30,24,13.3,13.34,13.3,13.33,237
20090501|2009-04-24 03:00,24,13.34,13.37,13.34,13.37,137
20090501|2009-04-24 03:30,24,13.37,13.38,13.36,13.38,105
20090501|2009-04-24 04:00,24,13.36,13.39,13.35,13.39,74
20090501|2009-04-24 04:30,24,13.39,13.42,13.36,13.4,325
20090501|2009-04-24 05:00,24,13.41,13.45,13.41,13.45,227
20090501|2009-04-24 05:30,24,13.43,13.44,13.38,13.41,60
20090501|2009-04-24 06:00,24,13.44,13.46,13.41,13.45,208
20090501|2009-04-24 06:30,24,13.44,13.51,13.44,13.49,1088
20090501|2009-04-24 07:00,24,13.5,13.53,13.48,13.49,900
20090501|2009-04-24 07:30,24,13.5,13.6,13.49,13.58,1145
20090501|2009-04-24 08:00,24,13.59,13.61,13.56,13.57,287
20090501|2009-04-24 08:30,24,13.59,13.61,13.53,13.57,282
20090501|2009-04-24 09:00,24,13.58,13.6,13.58,13.59,175
20090501|2009-04-24 09:30,24,13.59,13.62,13.59,13.59,499
20090501|2009-04-24 10:00,24,13.6,13.66,13.59,13.64,1214
20090501|2009-04-24 10:30,24,13.65,13.92,13.65,13.87,3400
20090501|2009-04-24 11:00,24,13.87,13.94,13.81,13.81,1316
20090501|2009-04-24 11:30,24,13.84,13.84,13.71,13.8,675
20090501|2009-04-24 12:00,24,13.81,13.9,13.71,13.89,482
20090501|2009-04-24 12:30,24,13.88,13.89,13.8,13.81,221
20090501|2009-04-27 02:30,27,13.62,13.88,13.5,13.77,72
20090501|2009-04-27 03:00,27,13.77,13.78,13.74,13.78,47
20090501|2009-04-27 03:30,27,13.75,13.78,13.75,13.78,33
20090501|2009-04-27 04:00,27,13.78,13.82,13.72,13.72,71
20090501|2009-04-27 04:30,27,13.75,13.75,13.75,13.75,1
20090501|2009-04-27 05:00,27,13.79,13.81,13.72,13.75,525
20090501|2009-04-27 05:30,27,13.78,13.84,13.75,13.83,225
20090501|2009-04-27 06:00,27,13.84,13.86,13.84,13.85,73
20090501|2009-04-27 06:30,27,13.85,13.88,13.85,13.88,36
20090501|2009-04-27 07:00,27,13.89,13.91,13.67,13.68,615
20090501|2009-04-27 07:30,27,13.67,13.7,13.57,13.65,831
20090501|2009-04-27 08:00,27,13.65,13.69,13.6,13.67,282
20090501|2009-04-27 08:30,27,13.68,13.72,13.67,13.72,294
20090501|2009-04-27 09:00,27,13.72,13.81,13.71,13.79,212
20090501|2009-04-27 09:30,27,13.79,13.83,13.78,13.82,88
20090501|2009-04-27 10:00,27,13.82,13.82,13.76,13.81,213
20090501|2009-04-27 10:30,27,13.81,13.84,13.7,13.78,243
20090501|2009-04-27 11:00,27,13.78,13.85,13.75,13.77,200
20090501|2009-04-27 11:30,27,13.78,13.79,13.75,13.75,46
20090501|2009-04-27 12:00,27,13.76,13.76,13.66,13.71,547
20090501|2009-04-27 12:30,27,13.71,13.72,13.65,13.66,179
20090501|2009-04-28 02:30,28,13.7,13.71,13.68,13.71,182
20090501|2009-04-28 03:00,28,13.71,13.71,13.69,13.71,50
20090501|2009-04-28 03:30,28,13.72,13.73,13.7,13.73,213
20090501|2009-04-28 04:00,28,13.73,13.74,13.73,13.74,68
20090501|2009-04-28 04:30,28,13.74,13.74,13.73,13.74,9
20090501|2009-04-28 05:00,28,13.73,13.74,13.73,13.74,63
20090501|2009-04-28 05:30,28,13.74,13.74,13.74,13.74,18
20090501|2009-04-28 06:00,28,13.72,13.74,13.72,13.74,24
20090501|2009-04-28 06:30,28,13.71,13.71,13.65,13.7,126
20090501|2009-04-28 07:00,28,13.71,13.74,13.6,13.64,485
20090501|2009-04-28 07:30,28,13.65,13.65,13.56,13.56,541
20090501|2009-04-28 08:00,28,13.57,13.65,13.55,13.65,189
20090501|2009-04-28 08:30,28,13.65,13.73,13.64,13.7,273
20090501|2009-04-28 09:00,28,13.72,13.72,13.61,13.7,178
20090501|2009-04-28 09:30,28,13.71,13.76,13.68,13.69,394
20090501|2009-04-28 10:00,28,13.69,13.78,13.68,13.74,234
20090501|2009-04-28 10:30,28,13.76,13.84,13.76,13.81,198
20090501|2009-04-28 11:00,28,13.81,13.83,13.75,13.77,121
20090501|2009-04-28 11:30,28,13.78,13.82,13.75,13.75,92
20090501|2009-04-28 12:00,28,13.76,13.82,13.72,13.8,684
20090501|2009-04-28 12:30,28,13.81,13.85,13.79,13.8,280
20090501|2009-04-29 02:30,29,13.8,13.86,13.8,13.82,31
20090501|2009-04-29 03:00,29,13.85,13.85,13.77,13.77,274
20090501|2009-04-29 03:30,29,13.78,13.8,13.78,13.8,99
20090501|2009-04-29 04:00,29,13.8,13.82,13.8,13.82,190
20090501|2009-04-29 04:30,29,13.82,13.84,13.82,13.84,8
20090501|2009-04-29 05:00,29,13.85,13.85,13.83,13.84,16
20090501|2009-04-29 05:30,29,13.86,13.92,13.83,13.87,248
20090501|2009-04-29 06:00,29,13.88,13.89,13.88,13.89,15
20090501|2009-04-29 06:30,29,13.9,13.9,13.85,13.9,83
20090501|2009-04-29 07:00,29,13.9,13.9,13.8,13.81,363
20090501|2009-04-29 07:30,29,13.8,13.84,13.75,13.76,250
20090501|2009-04-29 08:00,29,13.79,13.79,13.6,13.69,870
20090501|2009-04-29 08:30,29,13.69,13.72,13.65,13.72,131
20090501|2009-04-29 09:00,29,13.72,13.75,13.69,13.75,57
20090501|2009-04-29 09:30,29,13.76,13.8,13.71,13.73,263
20090501|2009-04-29 10:00,29,13.73,13.74,13.65,13.69,488
20090501|2009-04-29 10:30,29,13.7,13.75,13.66,13.66,254
20090501|2009-04-29 11:00,29,13.66,13.71,13.62,13.71,117
20090501|2009-04-29 11:30,29,13.72,13.78,13.71,13.78,176
20090501|2009-04-29 12:00,29,13.79,13.87,13.77,13.86,573
20090501|2009-04-29 12:30,29,13.88,13.9,13.85,13.9,612
20090501|2009-04-30 02:30,30,13.84,13.84,13.84,13.84,5
20090501|2009-04-30 03:00,30,13.84,13.84,13.84,13.84,1
20090501|2009-04-30 03:30,30,13.9,13.9,13.9,13.9,9
20090501|2009-04-30 04:30,30,13.9,13.9,13.84,13.89,15
20090501|2009-04-30 05:00,30,13.88,13.9,13.88,13.9,125
20090501|2009-04-30 06:00,30,13.94,13.98,13.94,13.95,112
20090501|2009-04-30 06:30,30,13.92,13.92,13.88,13.9,43
20090501|2009-04-30 07:00,30,13.9,13.9,13.86,13.9,220
20090501|2009-04-30 07:30,30,13.9,13.91,13.81,13.82,182
20090501|2009-04-30 08:00,30,13.8,13.83,13.77,13.81,90
20090501|2009-04-30 08:30,30,13.81,13.87,13.8,13.87,129
20090501|2009-04-30 09:00,30,13.85,13.85,13.85,13.85,3
20090501|2009-04-30 09:30,30,13.85,13.9,13.8,13.9,94
20090501|2009-04-30 10:00,30,13.9,13.97,13.9,13.97,154
20090501|2009-04-30 10:30,30,13.99,14.01,13.94,13.94,50
20090501|2009-04-30 11:00,30,14.09,14.09,14.06,14.06,32
20090501|2009-04-30 11:30,30,14.04,14.05,13.99,14,22
20090501|2009-04-30 12:00,30,13.98,14.05,13.98,13.99,20
20090701|2008-07-31 14:00,31,15.18,15.19,15.18,15.19,0
20090701|2008-07-31 16:00,31,15.23,15.23,15.23,15.23,0
20090701|2008-08-01 01:30,1,15.15,15.15,15.15,15.15,0
20090701|2008-08-01 02:00,1,14.82,14.82,14.82,14.82,0
20090701|2008-08-01 03:00,1,14.94,14.94,14.8,14.8,0
20090701|2008-08-01 03:30,1,14.91,14.91,14.88,14.88,0
20090701|2008-08-01 05:30,1,15,15.01,14.94,14.99,0
20090701|2008-08-01 06:00,1,14.99,15.09,14.99,15.07,0
20090701|2008-08-01 06:30,1,15.1,15.14,15.1,15.14,0
20090701|2008-08-01 07:00,1,15.15,15.22,15.1,15.22,0
20090701|2008-08-01 07:30,1,15.18,15.18,15.18,15.18,0
20090701|2008-08-01 08:00,1,15.18,15.18,15.18,15.18,0
20090701|2008-08-01 08:30,1,15.18,15.21,15.18,15.21,0
20090701|2008-08-01 09:00,1,15.22,15.5,15.22,15.5,2
20090701|2008-08-01 09:30,1,15.49,15.6,15.46,15.56,3
20090701|2008-08-01 10:00,1,15.57,15.8,15.57,15.69,0
20090701|2008-08-01 10:30,1,15.65,15.68,15.59,15.64,0
20090701|2008-08-01 11:00,1,15.62,15.62,15.59,15.62,0
20090701|2008-08-01 11:30,1,15.39,15.42,15.2,15.33,0
20090701|2008-08-01 12:00,1,15.34,15.34,15.29,15.29,0
20090701|2008-08-01 12:30,1,15.25,15.25,15.15,15.15,0
20090701|2008-08-01 13:00,1,15.2,15.25,15.14,15.14,0
20090701|2008-08-01 13:30,1,15.14,15.14,15.14,15.14,0
20090701|2008-08-01 15:30,1,15.3,15.3,15.3,15.3,0
20090701|2008-08-04 01:30,4,15.19,15.19,15.19,15.19,0
20090701|2008-08-04 03:30,4,15.21,15.21,15.2,15.2,0
20090701|2008-08-04 04:00,4,15.21,15.21,15.15,15.15,0
20090701|2008-08-04 04:30,4,15.13,15.13,15.13,15.13,0
20090701|2008-08-04 05:00,4,15.16,15.16,15.16,15.16,0
20090701|2008-08-04 05:30,4,15.12,15.13,15.11,15.11,0
20090701|2008-08-04 06:30,4,15.18,15.18,15.17,15.17,0
20090701|2008-08-04 07:00,4,15.23,15.4,15.23,15.4,0
20090701|2008-08-04 07:30,4,15.4,15.47,15.4,15.47,0
20090701|2008-08-04 08:00,4,15.35,15.37,15.2,15.34,0
20090701|2008-08-04 08:30,4,15.29,15.31,15.29,15.31,0
20090701|2008-08-04 09:00,4,15.29,15.33,15.28,15.31,0
20090701|2008-08-04 09:30,4,15.3,15.3,14.91,14.95,0
20090701|2008-08-04 10:00,4,14.95,15.07,14.84,14.84,0
20090701|2008-08-04 10:30,4,14.83,14.83,14.57,14.64,1
20090701|2008-08-04 11:00,4,14.64,14.7,14.62,14.65,0
20090701|2008-08-04 11:30,4,14.61,14.67,14.57,14.67,0
20090701|2008-08-04 12:00,4,14.68,14.69,14.59,14.68,0
20090701|2008-08-04 12:30,4,14.69,14.7,14.57,14.57,0
20090701|2008-08-04 13:00,4,14.53,14.53,14.53,14.53,0
20090701|2008-08-04 13:30,4,14.53,14.57,14.52,14.57,0
20090701|2008-08-04 14:00,4,14.57,14.57,14.57,14.57,0
20090701|2008-08-05 01:30,5,14.51,14.51,14.51,14.51,1
20090701|2008-08-05 03:00,5,14.49,14.49,14.49,14.49,0
20090701|2008-08-05 03:30,5,14.5,14.5,14.48,14.48,0
20090701|2008-08-05 04:00,5,14.48,14.48,14.48,14.48,0
20090701|2008-08-05 04:30,5,14.46,14.46,14.4,14.4,0
20090701|2008-08-05 05:30,5,14.36,14.44,14.36,14.44,0
20090701|2008-08-05 06:00,5,14.41,14.41,14.41,14.41,0
20090701|2008-08-05 06:30,5,14.46,14.57,14.46,14.57,0
20090701|2008-08-05 07:00,5,14.58,14.65,14.58,14.59,0
20090701|2008-08-05 07:30,5,14.69,14.83,14.69,14.83,0
20090701|2008-08-05 08:00,5,14.87,14.89,14.81,14.86,0
20090701|2008-08-05 08:30,5,14.9,15.03,14.9,14.96,0
20090701|2008-08-05 09:00,5,14.88,15.02,14.85,15.02,0
20090701|2008-08-05 09:30,5,15,15.03,14.96,15,0
20090701|2008-08-05 10:00,5,14.92,14.92,14.73,14.84,0
20090701|2008-08-05 10:30,5,14.79,14.83,14.79,14.83,0
20090701|2008-08-05 11:30,5,15.01,15.2,15.01,15.2,1
20090701|2008-08-05 12:00,5,15.11,15.2,15.08,15.2,0
20090701|2008-08-05 12:30,5,15.22,15.25,15.16,15.17,0
20090701|2008-08-05 13:00,5,15.15,15.15,15.1,15.1,0
20090701|2008-08-06 02:30,6,15.12,15.12,15.12,15.12,0
20090701|2008-08-06 03:30,6,15.15,15.15,15.07,15.07,0
20090701|2008-08-06 04:00,6,15.04,15.08,15.04,15.08,0
20090701|2008-08-06 04:30,6,15.04,15.1,15.04,15.1,0
20090701|2008-08-06 05:00,6,15.08,15.12,15.08,15.12,0
20090701|2008-08-06 05:30,6,15.16,15.16,15.12,15.14,0
20090701|2008-08-06 06:00,6,15.16,15.22,15.16,15.22,0
20090701|2008-08-06 06:30,6,15.22,15.24,15.22,15.24,0
20090701|2008-08-06 07:00,6,15.3,15.36,15.3,15.31,0
20090701|2008-08-06 07:30,6,15.31,15.33,15.24,15.24,0
20090701|2008-08-06 08:00,6,15.23,15.41,15.2,15.41,0
20090701|2008-08-06 08:30,6,15.36,15.5,15.34,15.5,0
20090701|2008-08-06 09:00,6,15.47,15.52,15.46,15.5,0
20090701|2008-08-06 09:30,6,15.46,15.46,15.27,15.36,0
20090701|2008-08-06 10:00,6,15.38,15.4,15.2,15.2,0
20090701|2008-08-06 10:30,6,15.2,15.34,15.18,15.34,0
20090701|2008-08-06 11:00,6,15.34,15.39,15.34,15.39,0
20090701|2008-08-06 11:30,6,15.4,15.46,15.4,15.44,0
20090701|2008-08-06 12:00,6,15.45,15.5,15.36,15.38,1
20090701|2008-08-06 12:30,6,15.36,15.36,15.36,15.36,0
20090701|2008-08-06 13:30,6,15.27,15.27,15.25,15.25,0
20090701|2008-08-07 01:30,7,15.4,15.4,15.38,15.39,0
20090701|2008-08-07 03:00,7,15.5,15.51,15.43,15.51,0
20090701|2008-08-07 03:30,7,15.48,15.52,15.48,15.52,0
20090701|2008-08-07 04:30,7,15.43,15.43,15.43,15.43,0
20090701|2008-08-07 05:00,7,15.43,15.45,15.43,15.43,0
20090701|2008-08-07 06:00,7,15.43,15.54,15.42,15.54,0
20090701|2008-08-07 06:30,7,15.54,15.56,15.46,15.5,0
20090701|2008-08-07 07:00,7,15.5,15.54,15.42,15.42,0
20090701|2008-08-07 07:30,7,15.5,15.52,15.44,15.44,0
20090701|2008-08-07 08:00,7,15.46,15.5,15.44,15.5,0
20090701|2008-08-07 08:30,7,15.5,15.54,15.5,15.5,0
20090701|2008-08-07 09:00,7,15.51,15.54,15.49,15.54,0
20090701|2008-08-07 09:30,7,15.54,15.58,15.47,15.47,0
20090701|2008-08-07 10:00,7,15.48,15.48,15.38,15.43,0
20090701|2008-08-07 10:30,7,15.43,15.44,15.37,15.37,1
20090701|2008-08-07 11:00,7,15.35,15.43,15.29,15.29,0
20090701|2008-08-07 11:30,7,15.28,15.28,15.05,15.05,1
20090701|2008-08-07 12:00,7,15.12,15.12,14.81,14.93,1
20090701|2008-08-07 12:30,7,14.89,14.97,14.89,14.95,0
20090701|2008-08-07 13:00,7,14.94,14.96,14.92,14.96,0
20090701|2008-08-07 13:30,7,15,15,15,15,0
20090701|2008-08-07 14:00,7,14.96,14.96,14.96,14.96,0
20090701|2008-08-08 01:30,8,14.92,14.93,14.92,14.93,0
20090701|2008-08-08 02:30,8,14.93,14.93,14.93,14.93,0
20090701|2008-08-08 03:00,8,14.93,14.94,14.93,14.93,0
20090701|2008-08-08 03:30,8,14.94,14.95,14.94,14.95,0
20090701|2008-08-08 04:30,8,14.9,14.9,14.9,14.9,0
20090701|2008-08-08 05:00,8,14.81,14.81,14.74,14.74,0
20090701|2008-08-08 05:30,8,14.76,14.76,14.76,14.76,0
20090701|2008-08-08 06:00,8,14.76,14.8,14.75,14.8,0
20090701|2008-08-08 06:30,8,14.85,14.96,14.85,14.96,0
20090701|2008-08-08 07:00,8,14.92,15.01,14.8,15.01,0
20090701|2008-08-08 07:30,8,15.02,15.04,14.99,14.99,0
20090701|2008-08-08 08:00,8,15.01,15.1,15.01,15.1,0
20090701|2008-08-08 08:30,8,15.12,15.12,14.83,14.83,0
20090701|2008-08-08 09:00,8,14.85,14.98,14.85,14.98,0
20090701|2008-08-08 09:30,8,14.93,15.03,14.92,15.03,0
20090701|2008-08-08 10:00,8,15.02,15.02,14.83,14.83,0
20090701|2008-08-08 10:30,8,14.88,14.88,14.87,14.87,0
20090701|2008-08-08 11:00,8,14.9,14.9,14.84,14.84,0
20090701|2008-08-08 11:30,8,14.82,14.88,14.82,14.83,0
20090701|2008-08-08 12:00,8,14.86,14.92,14.75,14.77,2
20090701|2008-08-08 12:30,8,14.82,14.84,14.75,14.75,0
20090701|2008-08-08 13:00,8,14.73,14.73,14.73,14.73,0
20090701|2008-08-08 13:30,8,14.72,14.72,14.72,14.72,0
20090701|2008-08-08 14:00,8,14.7,14.71,14.7,14.7,0
20090701|2008-08-11 01:30,11,14.7,14.7,14.66,14.66,0
20090701|2008-08-11 05:00,11,14.74,14.75,14.74,14.75,0
20090701|2008-08-11 06:00,11,14.8,14.8,14.8,14.8,0
20090701|2008-08-11 06:30,11,14.8,14.8,14.8,14.8,0
20090701|2008-08-11 07:00,11,14.93,14.94,14.88,14.93,0
20090701|2008-08-11 07:30,11,14.92,14.96,14.85,14.85,0
20090701|2008-08-11 08:00,11,14.83,14.84,14.83,14.84,0
20090701|2008-08-11 08:30,11,14.83,14.83,14.73,14.73,0
20090701|2008-08-11 09:00,11,14.72,14.75,14.7,14.71,0
20090701|2008-08-11 09:30,11,14.72,14.72,14.56,14.67,0
20090701|2008-08-11 10:00,11,14.6,14.71,14.57,14.6,0
20090701|2008-08-11 10:30,11,14.64,14.66,14.62,14.66,0
20090701|2008-08-11 11:00,11,14.7,14.7,14.69,14.7,0
20090701|2008-08-11 11:30,11,14.69,14.69,14.65,14.65,0
20090701|2008-08-11 12:00,11,14.67,14.7,14.65,14.65,0
20090701|2008-08-11 12:30,11,14.64,14.74,14.64,14.74,0
20090701|2008-08-11 13:00,11,14.7,14.74,14.68,14.74,0
20090701|2008-08-11 13:30,11,14.77,14.81,14.77,14.8,1
20090701|2008-08-12 03:30,12,14.55,14.55,14.53,14.53,0
20090701|2008-08-12 06:30,12,14.56,14.56,14.56,14.56,0
20090701|2008-08-12 07:00,12,14.6,14.67,14.6,14.6,0
20090701|2008-08-12 07:30,12,14.64,14.72,14.61,14.72,0
20090701|2008-08-12 08:00,12,14.71,14.86,14.71,14.86,0
20090701|2008-08-12 08:30,12,14.77,14.77,14.77,14.77,0
20090701|2008-08-12 09:00,12,14.77,14.86,14.77,14.85,0
20090701|2008-08-12 09:30,12,14.86,14.93,14.84,14.92,1
20090701|2008-08-12 10:00,12,14.8,14.8,14.76,14.76,0
20090701|2008-08-12 10:30,12,14.87,14.87,14.84,14.85,0
20090701|2008-08-12 11:00,12,14.86,14.92,14.86,14.9,2
20090701|2008-08-12 11:30,12,14.9,14.9,14.9,14.9,0
20090701|2008-08-12 12:00,12,14.87,14.96,14.87,14.94,0
20090701|2008-08-12 12:30,12,14.92,14.97,14.9,14.97,0
20090701|2008-08-12 13:00,12,14.98,14.98,14.95,14.95,0
20090701|2008-08-12 13:30,12,14.98,14.98,14.98,14.98,0
20090701|2008-08-13 01:30,13,14.94,14.94,14.94,14.94,0
20090701|2008-08-13 06:30,13,15.01,15.01,14.95,14.95,0
20090701|2008-08-13 07:30,13,14.96,15.05,14.95,15.05,0
20090701|2008-08-13 08:00,13,15,15,14.92,14.92,0
20090701|2008-08-13 08:30,13,14.94,14.97,14.93,14.97,0
20090701|2008-08-13 09:00,13,14.89,15.02,14.89,15,0
20090701|2008-08-13 09:30,13,15.02,15.1,15.02,15.05,0
20090701|2008-08-13 10:00,13,15.04,15.11,15.04,15.09,1
20090701|2008-08-13 10:30,13,15.12,15.15,15.12,15.13,0
20090701|2008-08-13 11:00,13,15.11,15.15,15.11,15.15,0
20090701|2008-08-13 11:30,13,15.13,15.15,15.1,15.15,0
20090701|2008-08-13 12:00,13,15.16,15.28,15.15,15.26,0
20090701|2008-08-13 12:30,13,15.26,15.27,15.19,15.27,0
20090701|2008-08-13 14:00,13,15.19,15.19,15.19,15.19,0
20090701|2008-08-14 01:30,14,15.29,15.29,15.29,15.29,0
20090701|2008-08-14 02:00,14,15.3,15.3,15.3,15.3,0
20090701|2008-08-14 03:00,14,15.3,15.3,15.3,15.3,0
20090701|2008-08-14 03:30,14,15.32,15.32,15.27,15.27,0
20090701|2008-08-14 04:00,14,15.28,15.28,15.27,15.27,0
20090701|2008-08-14 04:30,14,15.3,15.31,15.3,15.31,0
20090701|2008-08-14 05:00,14,15.32,15.33,15.32,15.33,0
20090701|2008-08-14 07:00,14,15.38,15.4,15.38,15.39,0
20090701|2008-08-14 07:30,14,15.37,15.37,15.22,15.22,0
20090701|2008-08-14 08:00,14,15.16,15.16,14.98,15.01,0
20090701|2008-08-14 08:30,14,15.03,15.04,15,15,0
20090701|2008-08-14 09:00,14,15,15.07,14.94,15.07,0
20090701|2008-08-14 09:30,14,15.04,15.04,14.84,14.84,1
20090701|2008-08-14 10:00,14,14.9,14.9,14.8,14.86,0
20090701|2008-08-14 10:30,14,14.82,14.82,14.82,14.82,0
20090701|2008-08-14 11:00,14,14.84,14.84,14.77,14.8,0
20090701|2008-08-14 11:30,14,14.84,14.84,14.84,14.84,0
20090701|2008-08-14 12:00,14,14.85,14.87,14.82,14.83,0
20090701|2008-08-14 12:30,14,14.85,14.88,14.85,14.88,0
20090701|2008-08-14 13:00,14,14.94,14.94,14.94,14.94,0
20090701|2008-08-15 07:30,15,14.58,14.63,14.58,14.63,0
20090701|2008-08-15 08:00,15,14.67,14.67,14.55,14.55,1
20090701|2008-08-15 08:30,15,14.55,14.55,14.37,14.4,2
20090701|2008-08-15 09:00,15,14.4,14.42,14.4,14.42,0
20090701|2008-08-15 09:30,15,14.43,14.43,14.35,14.35,0
20090701|2008-08-15 10:00,15,14.39,14.4,14.35,14.35,0
20090701|2008-08-15 10:30,15,14.43,14.5,14.42,14.5,0
20090701|2008-08-15 11:00,15,14.49,14.5,14.43,14.47,0
20090701|2008-08-15 11:30,15,14.47,14.47,14.46,14.46,0
20090701|2008-08-15 12:00,15,14.49,14.68,14.49,14.68,0
20090701|2008-08-15 12:30,15,14.7,14.71,14.63,14.66,0
20090701|2008-08-15 13:30,15,14.68,14.68,14.68,14.68,0
20090701|2008-08-15 14:00,15,14.68,14.68,14.68,14.68,0
20090701|2008-08-18 01:30,18,14.7,14.7,14.7,14.7,0
20090701|2008-08-18 04:30,18,14.8,14.85,14.8,14.85,0
20090701|2008-08-18 05:30,18,14.92,14.92,14.92,14.92,0
20090701|2008-08-18 07:00,18,14.79,14.84,14.79,14.84,0
20090701|2008-08-18 07:30,18,14.83,14.83,14.72,14.72,0
20090701|2008-08-18 08:00,18,14.86,14.92,14.84,14.91,0
20090701|2008-08-18 08:30,18,14.95,15.16,14.95,15.12,0
20090701|2008-08-18 09:00,18,15.12,15.14,15.07,15.09,0
20090701|2008-08-18 09:30,18,15.1,15.11,15.04,15.05,0
20090701|2008-08-18 10:00,18,15.08,15.17,15.04,15.17,0
20090701|2008-08-18 10:30,18,15.2,15.21,15.16,15.17,0
20090701|2008-08-18 11:00,18,15.11,15.12,15.09,15.09,0
20090701|2008-08-18 11:30,18,15.12,15.12,15.12,15.12,0
20090701|2008-08-18 12:00,18,14.99,15.15,14.99,15.15,0
20090701|2008-08-18 12:30,18,15.13,15.15,15.13,15.15,0
20090701|2008-08-18 13:00,18,15.15,15.15,15.15,15.15,0
20090701|2008-08-19 01:30,19,14.96,15.02,14.96,15.01,0
20090701|2008-08-19 05:00,19,15.07,15.07,15.07,15.07,0
20090701|2008-08-19 06:00,19,15.08,15.11,15.08,15.11,0
20090701|2008-08-19 06:30,19,15.12,15.12,15.1,15.12,0
20090701|2008-08-19 07:00,19,15.05,15.05,15.05,15.05,0
20090701|2008-08-19 07:30,19,15.01,15.05,15.01,15.05,0
20090701|2008-08-19 08:00,19,15.01,15.05,15.01,15.05,0
20090701|2008-08-19 08:30,19,15.05,15.05,15.02,15.02,0
20090701|2008-08-19 09:00,19,15,15,15,15,0
20090701|2008-08-19 09:30,19,15.06,15.21,15.05,15.19,0
20090701|2008-08-19 10:00,19,15.18,15.24,15.16,15.24,0
20090701|2008-08-19 10:30,19,15.23,15.32,15.21,15.3,0
20090701|2008-08-19 11:00,19,15.3,15.35,15.28,15.28,1
20090701|2008-08-19 11:30,19,15.34,15.34,15.3,15.3,0
20090701|2008-08-19 12:00,19,15.27,15.28,15.08,15.08,0
20090701|2008-08-19 12:30,19,15.09,15.09,15.07,15.07,0
20090701|2008-08-19 13:30,19,15.11,15.11,15.11,15.11,0
20090701|2008-08-20 02:00,20,15.17,15.17,15.17,15.17,0
20090701|2008-08-20 03:00,20,15.16,15.16,15.16,15.16,0
20090701|2008-08-20 03:30,20,15.17,15.17,15.17,15.17,0
20090701|2008-08-20 04:00,20,15.17,15.17,15.17,15.17,0
20090701|2008-08-20 07:00,20,15.2,15.2,15.2,15.2,0
20090701|2008-08-20 07:30,20,15.18,15.18,15.15,15.15,0
20090701|2008-08-20 08:00,20,15.16,15.23,15.15,15.22,0
20090701|2008-08-20 08:30,20,15.22,15.29,15.16,15.16,0
20090701|2008-08-20 09:00,20,15.13,15.14,15.13,15.14,0
20090701|2008-08-20 09:30,20,15.1,15.15,15.06,15.11,0
20090701|2008-08-20 10:00,20,15.03,15.05,15.03,15.03,0
20090701|2008-08-20 10:30,20,15.09,15.11,15.08,15.1,0
20090701|2008-08-20 11:00,20,15.1,15.2,15.1,15.2,0
20090701|2008-08-20 11:30,20,15.15,15.18,15.15,15.18,0
20090701|2008-08-20 12:00,20,15.21,15.21,15.2,15.2,0
20090701|2008-08-20 13:00,20,15.14,15.14,15.14,15.14,0
20090701|2008-08-21 02:30,21,15.26,15.26,15.22,15.22,0
20090701|2008-08-21 04:00,21,15.36,15.36,15.36,15.36,0
20090701|2008-08-21 04:30,21,15.36,15.37,15.36,15.37,0
20090701|2008-08-21 05:30,21,15.37,15.37,15.37,15.37,0
20090701|2008-08-21 06:00,21,15.37,15.38,15.37,15.38,0
20090701|2008-08-21 06:30,21,15.38,15.44,15.38,15.44,1
20090701|2008-08-21 07:00,21,15.45,15.53,15.41,15.5,1
20090701|2008-08-21 07:30,21,15.52,15.52,15.51,15.51,0
20090701|2008-08-21 08:00,21,15.49,15.51,15.49,15.5,0
20090701|2008-08-21 08:30,21,15.51,15.56,15.51,15.54,0
20090701|2008-08-21 09:00,21,15.55,15.64,15.55,15.64,0
20090701|2008-08-21 09:30,21,15.6,15.65,15.57,15.62,0
20090701|2008-08-21 10:00,21,15.63,15.66,15.53,15.53,0
20090701|2008-08-21 10:30,21,15.53,15.54,15.47,15.47,0
20090701|2008-08-21 11:00,21,15.42,15.42,15.41,15.41,0
20090701|2008-08-21 11:30,21,15.42,15.43,15.42,15.43,0
20090701|2008-08-21 12:00,21,15.48,15.58,15.48,15.58,0
20090701|2008-08-21 12:30,21,15.55,15.55,15.55,15.55,0
20090701|2008-08-21 13:00,21,15.58,15.58,15.58,15.58,0
20090701|2008-08-21 13:30,21,15.59,15.62,15.59,15.62,0
20090701|2008-08-21 14:00,21,15.62,15.62,15.62,15.62,0
20090701|2008-08-22 01:30,22,15.57,15.57,15.55,15.56,0
20090701|2008-08-22 02:00,22,15.54,15.54,15.54,15.54,0
20090701|2008-08-22 03:00,22,15.51,15.51,15.49,15.5,0
20090701|2008-08-22 04:30,22,15.49,15.54,15.49,15.5,0
20090701|2008-08-22 05:00,22,15.49,15.49,15.42,15.46,0
20090701|2008-08-22 05:30,22,15.47,15.47,15.47,15.47,0
20090701|2008-08-22 06:00,22,15.48,15.5,15.48,15.5,0
20090701|2008-08-22 07:00,22,15.45,15.53,15.42,15.53,0
20090701|2008-08-22 07:30,22,15.45,15.45,15.45,15.45,0
20090701|2008-08-22 08:00,22,15.44,15.5,15.44,15.48,0
20090701|2008-08-22 08:30,22,15.43,15.44,15.41,15.41,1
20090701|2008-08-22 09:00,22,15.5,15.54,15.5,15.54,0
20090701|2008-08-22 09:30,22,15.53,15.56,15.5,15.5,0
20090701|2008-08-22 10:00,22,15.56,15.56,15.56,15.56,0
20090701|2008-08-22 10:30,22,15.57,15.63,15.57,15.62,0
20090701|2008-08-22 11:30,22,15.57,15.57,15.57,15.57,0
20090701|2008-08-22 12:00,22,15.65,15.66,15.63,15.66,0
20090701|2008-08-22 12:30,22,15.66,15.68,15.62,15.62,0
20090701|2008-08-22 13:00,22,15.59,15.59,15.54,15.54,0
20090701|2008-08-22 13:30,22,15.55,15.55,15.49,15.49,1
20090701|2008-08-22 14:00,22,15.49,15.49,15.49,15.49,0
20090701|2008-08-25 01:30,25,15.55,15.61,15.51,15.61,0
20090701|2008-08-25 03:00,25,15.55,15.55,15.55,15.55,0
20090701|2008-08-25 04:00,25,15.49,15.58,15.49,15.58,0
20090701|2008-08-25 04:30,25,15.59,15.62,15.58,15.62,0
20090701|2008-08-25 05:00,25,15.58,15.58,15.54,15.54,0
20090701|2008-08-25 05:30,25,15.54,15.54,15.54,15.54,0
20090701|2008-08-25 06:00,25,15.54,15.54,15.54,15.54,0
20090701|2008-08-25 07:00,25,15.57,15.61,15.56,15.56,0
20090701|2008-08-25 07:30,25,15.59,15.62,15.59,15.62,0
20090701|2008-08-25 08:00,25,15.6,15.6,15.52,15.52,0
20090701|2008-08-25 08:30,25,15.57,15.59,15.57,15.59,0
20090701|2008-08-25 09:30,25,15.56,15.56,15.51,15.55,0
20090701|2008-08-25 10:00,25,15.57,15.58,15.57,15.58,0
20090701|2008-08-25 10:30,25,15.53,15.53,15.52,15.52,0
20090701|2008-08-25 11:00,25,15.56,15.56,15.56,15.56,0
20090701|2008-08-25 11:30,25,15.55,15.55,15.54,15.54,0
20090701|2008-08-25 12:00,25,15.53,15.55,15.53,15.55,0
20090701|2008-08-25 12:30,25,15.55,15.58,15.55,15.56,0
20090701|2008-08-25 13:30,25,15.59,15.59,15.59,15.59,0
20090701|2008-08-25 14:00,25,15.59,15.59,15.59,15.59,0
20090701|2008-08-26 01:30,26,15.6,15.6,15.59,15.59,0
20090701|2008-08-26 02:00,26,15.6,15.6,15.59,15.59,0
20090701|2008-08-26 02:30,26,15.58,15.59,15.58,15.59,0
20090701|2008-08-26 03:00,26,15.56,15.56,15.5,15.5,0
20090701|2008-08-26 03:30,26,15.5,15.5,15.5,15.5,0
20090701|2008-08-26 04:00,26,15.49,15.5,15.49,15.5,0
20090701|2008-08-26 04:30,26,15.51,15.55,15.49,15.49,1
20090701|2008-08-26 05:00,26,15.48,15.49,15.48,15.48,0
20090701|2008-08-26 06:00,26,15.51,15.51,15.48,15.48,0
20090701|2008-08-26 06:30,26,15.54,15.55,15.54,15.55,0
20090701|2008-08-26 07:00,26,15.55,15.6,15.55,15.6,0
20090701|2008-08-26 07:30,26,15.66,15.75,15.66,15.72,0
20090701|2008-08-26 08:00,26,15.67,15.74,15.67,15.74,0
20090701|2008-08-26 08:30,26,15.7,15.74,15.7,15.74,0
20090701|2008-08-26 09:00,26,15.71,15.74,15.71,15.72,0
20090701|2008-08-26 09:30,26,15.66,15.7,15.61,15.7,0
20090701|2008-08-26 10:00,26,15.68,15.68,15.68,15.68,0
20090701|2008-08-26 10:30,26,15.7,15.7,15.66,15.66,0
20090701|2008-08-26 11:00,26,15.67,15.67,15.67,15.67,0
20090701|2008-08-26 11:30,26,15.7,15.7,15.67,15.67,0
20090701|2008-08-26 12:00,26,15.71,15.73,15.68,15.68,0
20090701|2008-08-26 12:30,26,15.73,15.74,15.73,15.74,0
20090701|2008-08-27 01:30,27,15.74,15.75,15.74,15.74,0
20090701|2008-08-27 02:00,27,15.71,15.71,15.71,15.71,0
20090701|2008-08-27 02:30,27,15.72,15.74,15.72,15.73,0
20090701|2008-08-27 03:00,27,15.72,15.74,15.72,15.74,0
20090701|2008-08-27 03:30,27,15.75,15.77,15.75,15.77,0
20090701|2008-08-27 04:00,27,15.77,15.79,15.77,15.79,0
20090701|2008-08-27 04:30,27,15.79,15.79,15.77,15.77,0
20090701|2008-08-27 05:00,27,15.8,15.8,15.78,15.78,0
20090701|2008-08-27 05:30,27,15.8,15.8,15.8,15.8,0
20090701|2008-08-27 06:00,27,15.8,15.8,15.8,15.8,1
20090701|2008-08-27 06:30,27,15.78,15.8,15.78,15.8,0
20090701|2008-08-27 07:00,27,15.8,15.83,15.8,15.83,1
20090701|2008-08-27 07:30,27,15.81,15.81,15.81,15.81,0
20090701|2008-08-27 08:00,27,15.8,15.81,15.74,15.74,0
20090701|2008-08-27 08:30,27,15.8,15.8,15.78,15.8,0
20090701|2008-08-27 09:00,27,15.8,15.82,15.8,15.82,0
20090701|2008-08-27 09:30,27,15.8,15.89,15.8,15.89,1
20090701|2008-08-27 10:00,27,15.88,15.9,15.77,15.77,0
20090701|2008-08-27 10:30,27,15.78,15.78,15.34,15.51,4
20090701|2008-08-27 11:00,27,15.51,15.53,15.45,15.48,2
20090701|2008-08-27 11:30,27,15.4,15.4,15.16,15.17,0
20090701|2008-08-27 12:00,27,15.17,15.25,15.17,15.22,0
20090701|2008-08-27 12:30,27,15.21,15.24,15.1,15.1,0
20090701|2008-08-27 13:00,27,15.1,15.1,15.1,15.1,0
20090701|2008-08-27 13:30,27,15.07,15.17,15.07,15.17,0
20090701|2008-08-27 14:00,27,15.16,15.16,15.16,15.16,0
20090701|2008-08-28 01:30,28,15.22,15.22,15.2,15.2,0
20090701|2008-08-28 02:00,28,15.2,15.2,15.2,15.2,0
20090701|2008-08-28 04:00,28,15.31,15.35,15.31,15.35,0
20090701|2008-08-28 04:30,28,15.35,15.35,15.35,15.35,0
20090701|2008-08-28 05:00,28,15.35,15.35,15.35,15.35,0
20090701|2008-08-28 05:30,28,15.33,15.33,15.33,15.33,0
20090701|2008-08-28 06:00,28,15.34,15.34,15.34,15.34,0
20090701|2008-08-28 07:00,28,15.36,15.47,15.36,15.47,0
20090701|2008-08-28 07:30,28,15.46,15.46,15.42,15.42,0
20090701|2008-08-28 08:00,28,15.45,15.45,15.45,15.45,0
20090701|2008-08-28 08:30,28,15.45,15.45,15.34,15.34,0
20090701|2008-08-28 09:00,28,15.33,15.34,15.33,15.34,0
20090701|2008-08-28 09:30,28,15.36,15.41,15.35,15.41,0
20090701|2008-08-28 10:00,28,15.38,15.38,15.35,15.35,0
20090701|2008-08-28 10:30,28,15.29,15.29,15.12,15.15,0
20090701|2008-08-28 11:00,28,15.14,15.21,15.13,15.21,0
20090701|2008-08-28 11:30,28,15.18,15.18,15.1,15.11,0
20090701|2008-08-28 12:00,28,15.1,15.11,15.06,15.09,0
20090701|2008-08-28 12:30,28,15.09,15.11,15.08,15.08,0
20090701|2008-08-28 13:00,28,15.09,15.1,15.07,15.07,0
20090701|2008-08-28 13:30,28,15.04,15.04,15.04,15.04,0
20090701|2008-08-29 03:00,29,15.24,15.24,15.24,15.24,0
20090701|2008-08-29 05:00,29,15.1,15.1,15.09,15.09,0
20090701|2008-08-29 05:30,29,15.07,15.07,15.04,15.04,0
20090701|2008-08-29 06:00,29,15.01,15.03,15.01,15.03,0
20090701|2008-08-29 06:30,29,15.02,15.11,15.02,15.11,0
20090701|2008-08-29 07:00,29,15.12,15.12,15.12,15.12,0
20090701|2008-08-29 07:30,29,15.15,15.2,15.15,15.2,0
20090701|2008-08-29 08:00,29,15.32,15.32,15.22,15.22,0
20090701|2008-08-29 08:30,29,15.28,15.31,15.28,15.31,0
20090701|2008-08-29 09:00,29,15.35,15.35,15.31,15.31,0
20090701|2008-08-29 09:30,29,15.29,15.29,14.92,14.94,0
20090701|2008-08-29 10:00,29,14.91,15.02,14.91,14.92,0
20090701|2008-08-29 10:30,29,14.94,14.94,14.88,14.88,0
20090701|2008-08-29 11:00,29,14.88,14.88,14.83,14.83,1
20090701|2008-08-29 11:30,29,14.82,14.93,14.82,14.93,0
20090701|2008-08-29 12:00,29,14.9,14.91,14.8,14.83,0
20090701|2008-08-29 12:30,29,14.82,14.84,14.8,14.8,0
20090701|2008-08-29 13:30,29,14.84,14.84,14.84,14.84,0
20090701|2008-08-29 14:00,29,14.84,14.84,14.84,14.84,0
20090701|2008-09-02 01:30,2,14.78,14.78,14.66,14.73,0
20090701|2008-09-02 02:00,2,14.75,14.75,14.71,14.71,0
20090701|2008-09-02 02:30,2,14.75,14.75,14.7,14.7,0
20090701|2008-09-02 03:00,2,14.7,14.7,14.67,14.67,0
20090701|2008-09-02 03:30,2,14.71,14.71,14.71,14.71,0
20090701|2008-09-02 04:30,2,14.7,14.7,14.65,14.65,0
20090701|2008-09-02 05:00,2,14.65,14.65,14.61,14.64,0
20090701|2008-09-02 05:30,2,14.64,14.64,14.61,14.62,0
20090701|2008-09-02 06:00,2,14.69,14.69,14.67,14.67,0
20090701|2008-09-02 06:30,2,14.65,14.65,14.62,14.62,0
20090701|2008-09-02 07:00,2,14.62,14.63,14.52,14.53,0
20090701|2008-09-02 07:30,2,14.53,14.54,14.49,14.54,0
20090701|2008-09-02 08:00,2,14.53,14.58,14.53,14.55,0
20090701|2008-09-02 08:30,2,14.56,14.68,14.55,14.68,0
20090701|2008-09-02 09:00,2,14.65,14.75,14.65,14.71,0
20090701|2008-09-02 09:30,2,14.69,14.83,14.68,14.77,0
20090701|2008-09-02 10:00,2,14.77,14.88,14.77,14.85,0
20090701|2008-09-02 10:30,2,14.9,14.91,14.9,14.91,0
20090701|2008-09-02 11:30,2,14.93,14.93,14.92,14.93,0
20090701|2008-09-02 12:00,2,14.89,14.89,14.83,14.83,0
20090701|2008-09-02 12:30,2,14.81,14.82,14.81,14.82,0
20090701|2008-09-02 13:00,2,14.83,14.83,14.8,14.8,0
20090701|2008-09-03 01:30,3,14.7,14.7,14.67,14.67,0
20090701|2008-09-03 04:30,3,14.76,14.76,14.75,14.75,0
20090701|2008-09-03 05:00,3,14.69,14.69,14.69,14.69,0
20090701|2008-09-03 05:30,3,14.7,14.71,14.69,14.7,0
20090701|2008-09-03 06:30,3,14.68,14.68,14.68,14.68,0
20090701|2008-09-03 07:00,3,14.72,14.74,14.72,14.74,0
20090701|2008-09-03 07:30,3,14.75,14.8,14.75,14.8,0
20090701|2008-09-03 08:00,3,14.8,14.81,14.77,14.81,0
20090701|2008-09-03 08:30,3,14.83,14.85,14.83,14.85,0
20090701|2008-09-03 09:00,3,14.83,14.83,14.8,14.8,0
20090701|2008-09-03 09:30,3,14.78,14.78,14.76,14.78,0
20090701|2008-09-03 10:00,3,14.74,14.74,14.69,14.72,0
20090701|2008-09-03 10:30,3,14.75,14.76,14.75,14.76,0
20090701|2008-09-03 11:00,3,14.72,14.72,14.69,14.71,0
20090701|2008-09-03 11:30,3,14.72,14.72,14.7,14.71,0
20090701|2008-09-03 12:00,3,14.71,14.71,14.67,14.67,0
20090701|2008-09-03 12:30,3,14.67,14.67,14.67,14.67,0
20090701|2008-09-03 13:30,3,14.67,14.67,14.67,14.67,0
20090701|2008-09-04 01:30,4,14.64,14.64,14.64,14.64,0
20090701|2008-09-04 02:30,4,14.67,14.7,14.67,14.7,0
20090701|2008-09-04 03:30,4,14.78,14.78,14.78,14.78,0
20090701|2008-09-04 06:00,4,14.81,14.85,14.81,14.85,0
20090701|2008-09-04 07:30,4,14.77,14.77,14.66,14.66,0
20090701|2008-09-04 08:00,4,14.71,14.71,14.71,14.71,0
20090701|2008-09-04 08:30,4,14.73,14.74,14.73,14.73,0
20090701|2008-09-04 09:00,4,14.75,14.77,14.7,14.7,0
20090701|2008-09-04 09:30,4,14.71,14.71,14.64,14.64,0
20090701|2008-09-04 10:00,4,14.66,14.66,14.57,14.58,0
20090701|2008-09-04 10:30,4,14.62,14.63,14.62,14.63,0
20090701|2008-09-04 11:00,4,14.68,14.68,14.68,14.68,0
20090701|2008-09-04 11:30,4,14.65,14.77,14.65,14.77,0
20090701|2008-09-04 12:00,4,14.69,15.07,14.69,14.75,4
20090701|2008-09-04 12:30,4,14.75,14.75,14.75,14.75,0
20090701|2008-09-04 13:00,4,14.72,14.72,14.71,14.71,0
20090701|2008-09-04 13:30,4,14.7,14.7,14.69,14.69,0
20090701|2008-09-04 14:00,4,14.69,14.69,14.65,14.65,0
20090701|2008-09-05 03:30,5,14.58,14.61,14.5,14.52,0
20090701|2008-09-05 04:00,5,14.52,14.52,14.52,14.52,0
20090701|2008-09-05 04:30,5,14.51,14.51,14.51,14.51,0
20090701|2008-09-05 06:00,5,14.56,14.56,14.56,14.56,0
20090701|2008-09-05 06:30,5,14.55,14.55,14.55,14.55,0
20090701|2008-09-05 07:00,5,14.65,14.65,14.62,14.62,0
20090701|2008-09-05 07:30,5,14.65,14.65,14.51,14.65,1
20090701|2008-09-05 08:00,5,14.61,14.72,14.6,14.72,0
20090701|2008-09-05 08:30,5,14.65,14.65,14.58,14.58,0
20090701|2008-09-05 09:00,5,14.5,14.55,14.44,14.44,5
20090701|2008-09-05 09:30,5,14.45,14.46,14.43,14.44,1
20090701|2008-09-05 10:00,5,14.47,14.51,14.47,14.49,0
20090701|2008-09-05 10:30,5,14.51,14.51,14.47,14.51,0
20090701|2008-09-05 11:00,5,14.48,14.48,14.43,14.43,0
20090701|2008-09-05 11:30,5,14.39,14.43,14.38,14.43,0
20090701|2008-09-05 12:00,5,14.39,14.45,14.37,14.43,0
20090701|2008-09-05 12:30,5,14.44,14.44,14.44,14.44,0
20090701|2008-09-05 13:30,5,14.43,14.43,14.43,14.43,0
20090701|2008-09-08 01:30,8,14.44,14.61,14.44,14.61,0
20090701|2008-09-08 02:30,8,14.56,14.56,14.56,14.56,0
20090701|2008-09-08 03:00,8,14.63,14.63,14.63,14.63,0
20090701|2008-09-08 03:30,8,14.65,14.66,14.65,14.66,0
20090701|2008-09-08 04:00,8,14.64,14.65,14.64,14.64,0
20090701|2008-09-08 05:00,8,14.58,14.58,14.55,14.55,0
20090701|2008-09-08 05:30,8,14.59,14.59,14.59,14.59,0
20090701|2008-09-08 06:00,8,14.63,14.63,14.63,14.63,0
20090701|2008-09-08 06:30,8,14.63,14.63,14.62,14.62,0
20090701|2008-09-08 07:00,8,14.6,14.6,14.6,14.6,0
20090701|2008-09-08 07:30,8,14.62,14.62,14.62,14.62,0
20090701|2008-09-08 09:00,8,14.59,14.6,14.59,14.6,0
20090701|2008-09-08 09:30,8,14.57,14.59,14.57,14.59,0
20090701|2008-09-08 10:00,8,14.61,14.64,14.61,14.64,0
20090701|2008-09-08 10:30,8,14.58,14.59,14.35,14.35,0
20090701|2008-09-08 11:00,8,14.31,14.34,14.28,14.3,0
20090701|2008-09-08 11:30,8,14.3,14.35,14.29,14.3,0
20090701|2008-09-08 12:00,8,14.28,14.28,14.26,14.28,1
20090701|2008-09-08 12:30,8,14.28,14.32,14.26,14.28,0
20090701|2008-09-08 13:00,8,14.3,14.3,14.26,14.27,0
20090701|2008-09-08 13:30,8,14.27,14.27,14.27,14.27,0
20090701|2008-09-09 01:30,9,14.28,14.28,14.28,14.28,0
20090701|2008-09-09 03:30,9,14.28,14.28,14.24,14.24,0
20090701|2008-09-09 04:00,9,14.24,14.24,14.24,14.24,0
20090701|2008-09-09 05:30,9,14.33,14.35,14.33,14.35,0
20090701|2008-09-09 06:30,9,14.31,14.35,14.31,14.35,0
20090701|2008-09-09 07:00,9,14.31,14.31,14.29,14.3,0
20090701|2008-09-09 07:30,9,14.27,14.28,14.2,14.21,0
20090701|2008-09-09 08:00,9,14.22,14.23,14.16,14.16,2
20090701|2008-09-09 08:30,9,14.16,14.17,14.09,14.13,2
20090701|2008-09-09 09:00,9,14.15,14.2,14.14,14.2,0
20090701|2008-09-09 09:30,9,14.2,14.21,14.13,14.13,0
20090701|2008-09-09 10:00,9,14.12,14.14,14.1,14.11,0
20090701|2008-09-09 10:30,9,14.15,14.16,14.13,14.15,0
20090701|2008-09-09 11:00,9,14.14,14.15,14.09,14.1,0
20090701|2008-09-09 11:30,9,14.16,14.19,14.16,14.16,0
20090701|2008-09-09 12:00,9,14.15,14.2,14.15,14.18,0
20090701|2008-09-09 12:30,9,14.19,14.21,14.19,14.21,0
20090701|2008-09-09 13:00,9,14.18,14.18,14.17,14.17,0
20090701|2008-09-09 13:30,9,14.15,14.18,14.14,14.18,0
20090701|2008-09-10 01:30,10,14.16,14.17,14.16,14.17,0
20090701|2008-09-10 02:00,10,14.08,14.08,14.08,14.08,0
20090701|2008-09-10 03:30,10,14.07,14.07,14.07,14.07,0
20090701|2008-09-10 04:30,10,14.1,14.13,14.1,14.12,0
20090701|2008-09-10 05:00,10,14.09,14.09,14.09,14.09,0
20090701|2008-09-10 05:30,10,14.06,14.06,14.06,14.06,0
20090701|2008-09-10 06:00,10,14.07,14.08,14.06,14.06,0
20090701|2008-09-10 06:30,10,14.08,14.08,14.08,14.08,0
20090701|2008-09-10 07:00,10,14.08,14.08,14.04,14.05,2
20090701|2008-09-10 07:30,10,14.12,14.12,14.08,14.1,0
20090701|2008-09-10 08:00,10,14.11,14.16,14.11,14.15,0
20090701|2008-09-10 08:30,10,14.14,14.14,14.1,14.12,0
20090701|2008-09-10 09:00,10,14.13,14.18,14.12,14.17,0
20090701|2008-09-10 09:30,10,14.18,14.21,14.11,14.11,0
20090701|2008-09-10 10:00,10,14.11,14.11,14.09,14.09,1
20090701|2008-09-10 10:30,10,14.1,14.12,14.1,14.12,0
20090701|2008-09-10 11:00,10,14.15,14.25,14.15,14.25,0
20090701|2008-09-10 11:30,10,14.24,14.27,14.22,14.27,0
20090701|2008-09-10 12:00,10,14.26,14.26,14.23,14.23,0
20090701|2008-09-10 12:30,10,14.24,14.27,14.24,14.25,0
20090701|2008-09-10 13:00,10,14.27,14.27,14.27,14.27,0
20090701|2008-09-10 13:30,10,14.22,14.22,14.22,14.22,0
20090701|2008-09-11 01:30,11,14.21,14.21,14.19,14.19,0
20090701|2008-09-11 02:00,11,14.2,14.2,14.2,14.2,0
20090701|2008-09-11 02:30,11,14.21,14.21,14.21,14.21,0
20090701|2008-09-11 03:00,11,14.2,14.2,14.2,14.2,0
20090701|2008-09-11 03:30,11,14.2,14.2,14.19,14.19,0
20090701|2008-09-11 04:30,11,14.19,14.19,14.19,14.19,0
20090701|2008-09-11 05:00,11,14.2,14.21,14.2,14.21,0
20090701|2008-09-11 05:30,11,14.22,14.22,14.2,14.2,0
20090701|2008-09-11 06:00,11,14.2,14.21,14.19,14.21,0
20090701|2008-09-11 06:30,11,14.21,14.21,14.2,14.2,0
20090701|2008-09-11 07:00,11,14.2,14.2,14.14,14.14,0
20090701|2008-09-11 07:30,11,14.14,14.16,14.06,14.06,1
20090701|2008-09-11 08:00,11,14.02,14.02,14.02,14.02,0
20090701|2008-09-11 10:00,11,13.99,14.01,13.98,14,0
20090701|2008-09-11 10:30,11,13.99,13.99,13.98,13.98,0
20090701|2008-09-11 12:00,11,14.07,14.08,14.05,14.07,0
20090701|2008-09-11 12:30,11,14.07,14.08,14.02,14.05,0
20090701|2008-09-11 13:00,11,14.05,14.05,14.03,14.03,0
20090701|2008-09-11 13:30,11,14.04,14.04,14.04,14.04,0
20090701|2008-09-12 01:30,12,14.04,14.04,14.04,14.04,0
20090701|2008-09-12 03:00,12,14.08,14.08,14.08,14.08,0
20090701|2008-09-12 03:30,12,14.09,14.1,14.09,14.1,0
20090701|2008-09-12 04:00,12,14.11,14.23,14.11,14.23,0
20090701|2008-09-12 04:30,12,14.25,14.26,14.25,14.26,0
20090701|2008-09-12 05:00,12,14.23,14.23,14.22,14.22,0
20090701|2008-09-12 05:30,12,14.23,14.23,14.22,14.22,0
20090701|2008-09-12 06:30,12,14.17,14.17,14.11,14.12,0
20090701|2008-09-12 07:00,12,14.12,14.22,14.09,14.2,0
20090701|2008-09-12 07:30,12,14.22,14.34,14.22,14.34,0
20090701|2008-09-12 08:00,12,14.47,14.58,14.46,14.47,6
20090701|2008-09-12 08:30,12,14.46,14.51,14.45,14.51,0
20090701|2008-09-12 09:00,12,14.48,14.48,14.48,14.48,0
20090701|2008-09-12 09:30,12,14.5,14.5,14.44,14.44,0
20090701|2008-09-12 10:00,12,14.42,14.42,14.39,14.41,0
20090701|2008-09-12 10:30,12,14.41,14.46,14.38,14.43,0
20090701|2008-09-12 11:00,12,14.43,14.44,14.36,14.44,0
20090701|2008-09-12 11:30,12,14.47,14.47,14.47,14.47,0
20090701|2008-09-12 12:00,12,14.44,14.48,14.44,14.47,0
20090701|2008-09-12 12:30,12,14.48,14.54,14.46,14.54,0
20090701|2008-09-12 13:00,12,14.48,14.49,14.48,14.49,0
20090701|2008-09-15 02:00,15,14.34,14.34,14.3,14.3,0
20090701|2008-09-15 03:30,15,14.15,14.15,14.13,14.13,0
20090701|2008-09-15 04:00,15,14.14,14.14,14.14,14.14,0
20090701|2008-09-15 04:30,15,14.01,14.04,14.01,14.04,0
20090701|2008-09-15 05:30,15,13.97,14,13.92,14,0
20090701|2008-09-15 06:00,15,14.04,14.07,14.02,14.07,0
20090701|2008-09-15 06:30,15,14.01,14.04,14.01,14.04,0
20090701|2008-09-15 07:00,15,13.97,14.01,13.75,13.93,0
20090701|2008-09-15 07:30,15,13.95,13.96,13.91,13.96,0
20090701|2008-09-15 08:00,15,13.96,13.99,13.95,13.95,0
20090701|2008-09-15 08:30,15,13.95,13.95,13.88,13.89,0
20090701|2008-09-15 09:00,15,13.85,13.85,13.79,13.85,0
20090701|2008-09-15 09:30,15,13.88,13.93,13.83,13.93,0
20090701|2008-09-15 10:00,15,13.97,14.2,13.97,14.19,0
20090701|2008-09-15 10:30,15,14.15,14.27,14.12,14.24,0
20090701|2008-09-15 11:00,15,14.23,14.28,14.23,14.28,0
20090701|2008-09-15 11:30,15,14.3,14.33,14.3,14.32,0
20090701|2008-09-15 12:00,15,14.34,14.42,14.19,14.19,1
20090701|2008-09-15 12:30,15,14.21,14.21,14.13,14.13,0
20090701|2008-09-15 13:00,15,14.15,14.16,14.07,14.07,0
20090701|2008-09-15 14:00,15,14.04,14.04,14.04,14.04,0
20090701|2008-09-16 01:30,16,13.95,13.95,13.95,13.95,0
20090701|2008-09-16 02:00,16,13.94,13.94,13.94,13.94,0
20090701|2008-09-16 02:30,16,13.94,14.06,13.94,14.06,0
20090701|2008-09-16 05:30,16,13.99,14.01,13.99,14.01,0
20090701|2008-09-16 06:00,16,14.04,14.04,14.04,14.04,0
20090701|2008-09-16 06:30,16,13.96,13.96,13.91,13.91,0
20090701|2008-09-16 07:00,16,13.9,13.96,13.86,13.95,0
20090701|2008-09-16 07:30,16,13.95,13.95,13.95,13.95,1
20090701|2008-09-16 08:00,16,13.91,13.97,13.9,13.97,0
20090701|2008-09-16 08:30,16,13.97,13.98,13.96,13.98,0
20090701|2008-09-16 09:00,16,13.97,14.04,13.97,14.03,0
20090701|2008-09-16 09:30,16,14.09,14.12,13.96,13.96,0
20090701|2008-09-16 10:00,16,14,14.01,13.97,13.97,0
20090701|2008-09-16 10:30,16,13.96,14.02,13.93,14.02,1
20090701|2008-09-16 11:00,16,14.03,14.1,14.02,14.09,0
20090701|2008-09-16 11:30,16,14.08,14.18,14.07,14.18,0
20090701|2008-09-16 12:00,16,14.12,14.22,14.05,14.08,0
20090701|2008-09-16 12:30,16,14.1,14.14,14.1,14.11,0
20090701|2008-09-16 13:30,16,14.23,14.33,14.23,14.32,0
20090701|2008-09-16 14:00,16,14.34,14.34,14.3,14.3,0
20090701|2008-09-17 01:30,17,14.28,14.35,14.28,14.35,0
20090701|2008-09-17 03:30,17,14.46,14.5,14.46,14.5,0
20090701|2008-09-17 04:00,17,14.5,14.5,14.5,14.5,0
20090701|2008-09-17 06:00,17,14.32,14.33,14.32,14.33,0
20090701|2008-09-17 06:30,17,14.37,14.37,14.37,14.37,0
20090701|2008-09-17 07:00,17,14.39,14.43,14.39,14.43,0
20090701|2008-09-17 07:30,17,14.32,14.32,14.22,14.22,0
20090701|2008-09-17 08:00,17,14.21,14.31,14.21,14.31,0
20090701|2008-09-17 08:30,17,14.28,14.28,14.27,14.27,0
20090701|2008-09-17 09:00,17,14.28,14.28,14.28,14.28,0
20090701|2008-09-17 09:30,17,14.23,14.24,14.12,14.2,0
20090701|2008-09-17 10:00,17,14.2,14.22,14.2,14.2,1
20090701|2008-09-17 10:30,17,14.19,14.19,14.15,14.18,0
20090701|2008-09-17 11:00,17,14.21,14.25,14.2,14.2,0
20090701|2008-09-17 11:30,17,14.2,14.3,14.2,14.3,0
20090701|2008-09-17 12:00,17,14.32,14.35,14.29,14.29,6
20090701|2008-09-17 12:30,17,14.28,14.28,14.27,14.28,0
20090701|2008-09-17 13:00,17,14.42,14.42,14.4,14.4,0
20090701|2008-09-17 13:30,17,14.43,14.44,14.43,14.44,0
20090701|2008-09-17 14:00,17,14.41,14.42,14.37,14.37,0
20090701|2008-09-18 01:30,18,14.37,14.38,14.37,14.38,0
20090701|2008-09-18 03:30,18,14.43,14.43,14.42,14.42,0
20090701|2008-09-18 04:00,18,14.42,14.42,14.4,14.4,0
20090701|2008-09-18 04:30,18,14.44,14.44,14.44,14.44,0
20090701|2008-09-18 05:00,18,14.45,14.45,14.45,14.45,0
20090701|2008-09-18 05:30,18,14.5,14.55,14.5,14.55,0
20090701|2008-09-18 06:00,18,14.54,14.54,14.54,14.54,0
20090701|2008-09-18 06:30,18,14.55,14.55,14.55,14.55,0
20090701|2008-09-18 07:00,18,14.55,14.63,14.55,14.63,0
20090701|2008-09-18 07:30,18,14.63,14.63,14.6,14.6,0
20090701|2008-09-18 08:00,18,14.5,14.5,14.43,14.43,2
20090701|2008-09-18 08:30,18,14.52,14.52,14.52,14.52,0
20090701|2008-09-18 09:00,18,14.46,14.46,14.33,14.33,0
20090701|2008-09-18 09:30,18,14.34,14.35,14.34,14.35,0
20090701|2008-09-18 10:00,18,14.41,14.47,14.41,14.43,2
20090701|2008-09-18 10:30,18,14.43,14.43,14.3,14.32,0
20090701|2008-09-18 11:00,18,14.32,14.32,14.25,14.28,2
20090701|2008-09-18 11:30,18,14.28,14.28,14.05,14.06,0
20090701|2008-09-18 12:00,18,14.03,14.03,13.8,13.8,2
20090701|2008-09-18 12:30,18,13.8,13.9,13.79,13.88,0
20090701|2008-09-18 13:00,18,13.86,13.9,13.86,13.9,0
20090701|2008-09-18 13:30,18,13.88,13.88,13.87,13.87,0
20090701|2008-09-19 01:30,19,14,14,13.72,13.72,1
20090701|2008-09-19 02:00,19,13.71,13.77,13.65,13.77,0
20090701|2008-09-19 02:30,19,13.8,13.8,13.8,13.8,0
20090701|2008-09-19 03:00,19,13.81,13.84,13.81,13.84,0
20090701|2008-09-19 03:30,19,13.88,13.9,13.88,13.9,0
20090701|2008-09-19 04:00,19,13.91,13.93,13.91,13.93,0
20090701|2008-09-19 04:30,19,13.92,13.96,13.92,13.96,0
20090701|2008-09-19 05:00,19,14,14.03,13.97,14.01,0
20090701|2008-09-19 05:30,19,14.01,14.01,14.01,14.01,0
20090701|2008-09-19 06:00,19,14.01,14.02,13.95,13.95,0
20090701|2008-09-19 06:30,19,13.97,14.01,13.96,14,0
20090701|2008-09-19 07:00,19,14.02,14.02,13.95,13.95,0
20090701|2008-09-19 07:30,19,13.96,14.08,13.96,14.03,0
20090701|2008-09-19 08:00,19,14.08,14.12,14.05,14.12,0
20090701|2008-09-19 08:30,19,14.05,14.07,14.02,14.04,0
20090701|2008-09-19 09:00,19,14.01,14.01,13.92,13.92,0
20090701|2008-09-19 09:30,19,13.99,14,13.98,14,0
20090701|2008-09-19 10:00,19,14.01,14.02,13.89,13.93,0
20090701|2008-09-19 10:30,19,13.88,13.89,13.84,13.84,0
20090701|2008-09-19 11:00,19,13.96,13.98,13.81,13.81,0
20090701|2008-09-19 11:30,19,13.82,13.87,13.82,13.83,0
20090701|2008-09-19 12:00,19,13.81,13.96,13.81,13.91,0
20090701|2008-09-19 12:30,19,13.95,14.02,13.95,14,0
20090701|2008-09-19 13:30,19,14.02,14.03,14.02,14.03,0
20090701|2008-09-22 03:00,22,14.1,14.1,14.1,14.1,0
20090701|2008-09-22 03:30,22,14.19,14.19,14.19,14.19,0
20090701|2008-09-22 04:30,22,14.15,14.17,14.15,14.17,0
20090701|2008-09-22 05:30,22,14.19,14.19,14.19,14.19,0
20090701|2008-09-22 06:30,22,14.18,14.18,14.18,14.18,0
20090701|2008-09-22 07:00,22,14.16,14.16,14.16,14.16,0
20090701|2008-09-22 07:30,22,14.18,14.18,14.15,14.15,0
20090701|2008-09-22 08:00,22,14.09,14.1,14.08,14.1,0
20090701|2008-09-22 08:30,22,14.24,14.24,14.23,14.24,0
20090701|2008-09-22 09:00,22,14.22,14.24,14.2,14.22,0
20090701|2008-09-22 09:30,22,14.24,14.35,14.14,14.35,0
20090701|2008-09-22 10:00,22,14.35,14.57,14.34,14.49,3
20090701|2008-09-22 10:30,22,14.51,14.54,14.51,14.54,0
20090701|2008-09-22 11:00,22,14.56,14.56,14.5,14.55,0
20090701|2008-09-22 11:30,22,14.55,14.57,14.44,14.57,0
20090701|2008-09-22 12:00,22,14.51,14.58,14.51,14.58,0
20090701|2008-09-22 12:30,22,14.58,14.59,14.57,14.57,0
20090701|2008-09-22 13:00,22,14.57,14.6,14.57,14.6,0
20090701|2008-09-22 13:30,22,14.6,14.6,14.6,14.6,0
20090701|2008-09-22 14:00,22,14.57,14.57,14.57,14.57,0
20090701|2008-09-23 01:30,23,14.44,14.44,14.44,14.44,0
20090701|2008-09-23 03:30,23,14.3,14.3,14.3,14.3,0
20090701|2008-09-23 04:00,23,14.3,14.3,14.3,14.3,0
20090701|2008-09-23 04:30,23,14.31,14.31,14.31,14.31,0
20090701|2008-09-23 05:00,23,14.31,14.32,14.31,14.32,0
20090701|2008-09-23 05:30,23,14.33,14.33,14.3,14.3,1
20090701|2008-09-23 06:00,23,14.37,14.37,14.37,14.37,0
20090701|2008-09-23 07:00,23,14.42,14.48,14.42,14.48,0
20090701|2008-09-23 07:30,23,14.35,14.39,14.32,14.39,0
20090701|2008-09-23 08:00,23,14.39,14.49,14.39,14.49,0
20090701|2008-09-23 08:30,23,14.5,14.5,14.45,14.45,0
20090701|2008-09-23 09:00,23,14.45,14.45,14.41,14.41,0
20090701|2008-09-23 09:30,23,14.42,14.42,14.36,14.38,0
20090701|2008-09-23 10:00,23,14.36,14.36,14.33,14.33,0
20090701|2008-09-23 10:30,23,14.34,14.43,14.31,14.42,0
20090701|2008-09-23 11:00,23,14.41,14.44,14.41,14.42,0
20090701|2008-09-23 11:30,23,14.42,14.42,14.4,14.4,0
20090701|2008-09-23 12:00,23,14.36,14.36,14.34,14.35,0
20090701|2008-09-23 12:30,23,14.36,14.38,14.35,14.38,0
20090701|2008-09-23 13:00,23,14.36,14.37,14.36,14.37,0
20090701|2008-09-23 13:30,23,14.41,14.41,14.41,14.41,0
20090701|2008-09-23 14:00,23,14.43,14.43,14.43,14.43,0
20090701|2008-09-24 02:00,24,14.55,14.55,14.55,14.55,0
20090701|2008-09-24 02:30,24,14.35,14.35,14.35,14.35,0
20090701|2008-09-24 03:00,24,14.3,14.33,14.3,14.33,0
20090701|2008-09-24 05:30,24,14.48,14.53,14.48,14.53,0
20090701|2008-09-24 06:00,24,14.51,14.51,14.46,14.46,0
20090701|2008-09-24 07:00,24,14.4,14.49,14.4,14.49,0
20090701|2008-09-24 08:00,24,14.52,14.55,14.51,14.55,0
20090701|2008-09-24 08:30,24,14.54,14.55,14.51,14.55,0
20090701|2008-09-24 09:00,24,14.55,14.55,14.51,14.53,0
20090701|2008-09-24 09:30,24,14.48,14.48,14.48,14.48,0
20090701|2008-09-24 10:00,24,14.51,14.51,14.46,14.46,0
20090701|2008-09-24 10:30,24,14.48,14.48,14.48,14.48,1
20090701|2008-09-24 11:00,24,14.44,14.44,14.43,14.43,0
20090701|2008-09-24 12:00,24,14.46,14.47,14.44,14.46,0
20090701|2008-09-24 12:30,24,14.47,14.6,14.47,14.51,0
20090701|2008-09-24 13:00,24,14.49,14.51,14.49,14.51,0
20090701|2008-09-24 14:00,24,14.48,14.48,14.48,14.48,0
20090701|2008-09-25 01:30,25,14.51,14.51,14.51,14.51,0
20090701|2008-09-25 02:00,25,14.55,14.55,14.55,14.55,0
20090701|2008-09-25 03:30,25,14.56,14.56,14.56,14.56,0
20090701|2008-09-25 04:00,25,14.55,14.58,14.54,14.58,0
20090701|2008-09-25 05:00,25,14.6,14.6,14.6,14.6,0
20090701|2008-09-25 05:30,25,14.59,14.59,14.56,14.56,0
20090701|2008-09-25 06:00,25,14.56,14.58,14.54,14.58,0
20090701|2008-09-25 06:30,25,14.6,14.61,14.57,14.57,0
20090701|2008-09-25 07:00,25,14.53,14.54,14.48,14.5,0
20090701|2008-09-25 07:30,25,14.5,14.5,14.47,14.48,0
20090701|2008-09-25 08:00,25,14.63,14.73,14.63,14.69,0
20090701|2008-09-25 08:30,25,14.67,14.75,14.66,14.73,0
20090701|2008-09-25 09:00,25,14.75,14.75,14.64,14.64,3
20090701|2008-09-25 09:30,25,14.65,14.7,14.57,14.7,2
20090701|2008-09-25 10:00,25,14.69,14.75,14.68,14.72,0
20090701|2008-09-25 10:30,25,14.69,14.69,14.69,14.69,0
20090701|2008-09-25 11:00,25,14.78,14.8,14.75,14.78,1
20090701|2008-09-25 11:30,25,14.8,14.8,14.7,14.72,1
20090701|2008-09-25 12:00,25,14.72,14.83,14.72,14.81,0
20090701|2008-09-25 12:30,25,14.78,14.78,14.76,14.76,0
20090701|2008-09-25 14:00,25,14.71,14.71,14.71,14.71,0
20090701|2008-09-26 01:30,26,14.75,14.77,14.68,14.68,0
20090701|2008-09-26 02:00,26,14.61,14.61,14.56,14.56,0
20090701|2008-09-26 02:30,26,14.6,14.6,14.6,14.6,0
20090701|2008-09-26 04:30,26,14.83,14.84,14.8,14.81,0
20090701|2008-09-26 05:00,26,14.81,14.89,14.81,14.82,0
20090701|2008-09-26 05:30,26,14.85,14.92,14.82,14.92,0
20090701|2008-09-26 06:00,26,14.84,14.84,14.8,14.82,0
20090701|2008-09-26 06:30,26,14.82,14.88,14.82,14.88,0
20090701|2008-09-26 07:00,26,14.88,14.94,14.73,14.73,0
20090701|2008-09-26 07:30,26,14.74,14.82,14.73,14.78,2
20090701|2008-09-26 08:00,26,14.76,14.77,14.73,14.74,0
20090701|2008-09-26 08:30,26,14.75,14.82,14.75,14.8,0
20090701|2008-09-26 09:00,26,14.79,14.82,14.79,14.82,0
20090701|2008-09-26 09:30,26,14.73,14.75,14.69,14.75,0
20090701|2008-09-26 10:30,26,14.75,14.75,14.67,14.72,0
20090701|2008-09-26 11:00,26,14.73,14.76,14.73,14.73,0
20090701|2008-09-26 11:30,26,14.74,14.82,14.74,14.82,0
20090701|2008-09-26 12:00,26,14.77,14.8,14.7,14.71,0
20090701|2008-09-26 12:30,26,14.74,14.74,14.73,14.73,0
20090701|2008-09-26 13:00,26,14.74,14.74,14.74,14.74,0
20090701|2008-09-26 13:30,26,14.72,14.73,14.72,14.73,0
20090701|2008-09-26 14:00,26,14.74,14.74,14.74,14.74,0
20090701|2008-09-29 02:00,29,14.67,14.67,14.64,14.65,0
20090701|2008-09-29 03:30,29,14.59,14.65,14.59,14.64,0
20090701|2008-09-29 04:00,29,14.63,14.67,14.63,14.67,0
20090701|2008-09-29 04:30,29,14.67,14.69,14.67,14.69,0
20090701|2008-09-29 05:00,29,14.67,14.67,14.65,14.65,0
20090701|2008-09-29 05:30,29,14.64,14.64,14.61,14.61,0
20090701|2008-09-29 06:00,29,14.61,14.61,14.52,14.52,0
20090701|2008-09-29 06:30,29,14.52,14.56,14.52,14.54,1
20090701|2008-09-29 07:00,29,14.54,14.59,14.51,14.59,0
20090701|2008-09-29 07:30,29,14.55,14.55,14.52,14.52,0
20090701|2008-09-29 08:00,29,14.5,14.51,14.45,14.5,1
20090701|2008-09-29 09:00,29,14.48,14.48,14.17,14.2,0
20090701|2008-09-29 09:30,29,14.22,14.23,14.13,14.13,0
20090701|2008-09-29 10:00,29,14.07,14.21,14.07,14.21,0
20090701|2008-09-29 10:30,29,14.2,14.21,14.1,14.1,0
20090701|2008-09-29 11:00,29,14.13,14.13,14.12,14.12,0
20090701|2008-09-29 11:30,29,14.21,14.3,14.21,14.28,0
20090701|2008-09-29 12:00,29,14.28,14.33,14.17,14.17,0
20090701|2008-09-29 12:30,29,14.22,14.23,14.19,14.2,0
20090701|2008-09-29 13:00,29,14.07,14.07,14.04,14.04,0
20090701|2008-09-29 13:30,29,14.09,14.09,14.09,14.09,0
20090701|2008-09-29 14:00,29,14.09,14.13,14.09,14.13,0
20090701|2008-09-30 01:30,30,14.04,14.04,14.01,14.01,0
20090701|2008-09-30 02:30,30,14,14.02,13.94,13.96,0
20090701|2008-09-30 03:00,30,14,14,14,14,0
20090701|2008-09-30 03:30,30,13.95,13.95,13.95,13.95,0
20090701|2008-09-30 04:00,30,13.96,14,13.96,14,0
20090701|2008-09-30 05:30,30,14.13,14.15,14.13,14.15,0
20090701|2008-09-30 06:00,30,14.17,14.2,14.17,14.2,0
20090701|2008-09-30 06:30,30,14.15,14.15,14.15,14.15,0
20090701|2008-09-30 07:00,30,14.16,14.23,14.12,14.16,0
20090701|2008-09-30 07:30,30,14.11,14.11,14.02,14.05,0
20090701|2008-09-30 08:00,30,14.08,14.08,14.08,14.08,0
20090701|2008-09-30 08:30,30,14.09,14.09,14.09,14.09,0
20090701|2008-09-30 09:00,30,14.13,14.26,14.13,14.26,0
20090701|2008-09-30 09:30,30,14.26,14.26,14.03,14.05,0
20090701|2008-09-30 10:00,30,14.05,14.05,13.97,14.01,1
20090701|2008-09-30 10:30,30,13.98,14.05,13.95,13.96,2
20090701|2008-09-30 11:00,30,13.99,13.99,13.97,13.99,0
20090701|2008-09-30 11:30,30,13.99,13.99,13.99,13.99,0
20090701|2008-09-30 12:00,30,13.96,14.17,13.94,13.94,1
20090701|2008-09-30 12:30,30,14,14.01,14,14.01,0
20090701|2008-09-30 13:00,30,13.98,14.02,13.97,14.02,0
20090701|2008-09-30 14:00,30,13.97,13.97,13.92,13.92,0
20090701|2008-10-01 01:30,1,13.92,14,13.92,14,0
20090701|2008-10-01 02:00,1,14.05,14.05,14.05,14.05,0
20090701|2008-10-01 02:30,1,14.05,14.05,14.05,14.05,0
20090701|2008-10-01 03:00,1,14.1,14.1,14.1,14.1,0
20090701|2008-10-01 04:00,1,14.08,14.08,14.08,14.08,0
20090701|2008-10-01 05:00,1,14.05,14.05,14.05,14.05,0
20090701|2008-10-01 05:30,1,14.03,14.03,14.03,14.03,0
20090701|2008-10-01 06:00,1,14,14.1,13.97,14.1,0
20090701|2008-10-01 06:30,1,14.1,14.15,14.1,14.15,0
20090701|2008-10-01 07:00,1,13.99,13.99,13.97,13.98,0
20090701|2008-10-01 07:30,1,13.98,13.98,13.96,13.96,0
20090701|2008-10-01 08:00,1,14,14,13.9,13.97,0
20090701|2008-10-01 08:30,1,13.97,13.97,13.94,13.95,0
20090701|2008-10-01 09:00,1,13.96,13.97,13.88,13.91,0
20090701|2008-10-01 09:30,1,13.9,13.93,13.87,13.93,0
20090701|2008-10-01 10:00,1,13.96,13.96,13.96,13.96,0
20090701|2008-10-01 10:30,1,13.95,13.97,13.91,13.96,0
20090701|2008-10-01 11:00,1,14.03,14.2,14.02,14.2,2
20090701|2008-10-01 11:30,1,14.22,14.25,14.22,14.25,0
20090701|2008-10-01 12:00,1,14.25,14.3,14.14,14.14,0
20090701|2008-10-01 12:30,1,14.19,14.23,14.08,14.12,5
20090701|2008-10-01 13:00,1,14.17,14.17,14.12,14.12,0
20090701|2008-10-01 13:30,1,14.21,14.21,14.21,14.21,0
20090701|2008-10-01 14:00,1,14.23,14.23,14.22,14.22,0
20090701|2008-10-02 01:30,2,14.22,14.22,14.11,14.13,0
20090701|2008-10-02 02:00,2,14.08,14.08,14.07,14.07,0
20090701|2008-10-02 02:30,2,14.06,14.06,14.03,14.03,0
20090701|2008-10-02 03:00,2,14.02,14.05,14,14.05,0
20090701|2008-10-02 04:30,2,14,14,14,14,0
20090701|2008-10-02 05:30,2,13.96,13.96,13.95,13.95,0
20090701|2008-10-02 06:00,2,13.96,13.96,13.92,13.95,0
20090701|2008-10-02 06:30,2,13.95,13.97,13.95,13.97,0
20090701|2008-10-02 07:00,2,13.93,13.93,13.9,13.9,2
20090701|2008-10-02 07:30,2,13.91,13.91,13.85,13.85,1
20090701|2008-10-02 08:00,2,13.85,13.87,13.77,13.83,0
20090701|2008-10-02 08:30,2,13.81,13.82,13.76,13.76,0
20090701|2008-10-02 09:00,2,13.77,13.77,13.73,13.74,1
20090701|2008-10-02 09:30,2,13.74,13.74,13.62,13.68,2
20090701|2008-10-02 10:00,2,13.68,13.7,13.62,13.7,0
20090701|2008-10-02 10:30,2,13.7,13.72,13.69,13.71,0
20090701|2008-10-02 11:00,2,13.68,13.68,13.51,13.52,2
20090701|2008-10-02 11:30,2,13.53,13.53,13.41,13.47,5
20090701|2008-10-02 12:00,2,13.47,13.48,13.22,13.22,2
20090701|2008-10-02 12:30,2,13.22,13.28,13.21,13.28,1
20090701|2008-10-02 13:00,2,13.33,13.4,13.33,13.4,0
20090701|2008-10-02 13:30,2,13.35,13.35,13.35,13.35,0
20090701|2008-10-02 14:00,2,13.36,13.39,13.36,13.39,0
20090701|2008-10-03 01:30,3,13.48,13.51,13.39,13.41,0
20090701|2008-10-03 02:00,3,13.39,13.4,13.39,13.4,0
20090701|2008-10-03 02:30,3,13.44,13.44,13.4,13.4,0
20090701|2008-10-03 03:00,3,13.37,13.37,13.33,13.33,0
20090701|2008-10-03 03:30,3,13.31,13.31,13.18,13.18,3
20090701|2008-10-03 04:00,3,13.12,13.12,13.02,13.06,0
20090701|2008-10-03 04:30,3,13.06,13.06,13.02,13.02,0
20090701|2008-10-03 05:00,3,13.09,13.13,13.09,13.12,1
20090701|2008-10-03 05:30,3,13.12,13.15,13.12,13.12,0
20090701|2008-10-03 06:00,3,13.12,13.13,13.12,13.12,0
20090701|2008-10-03 06:30,3,13.12,13.13,13.11,13.12,1
20090701|2008-10-03 07:00,3,13.12,13.14,13.05,13.13,1
20090701|2008-10-03 07:30,3,13.12,13.19,13.12,13.14,0
20090701|2008-10-03 08:00,3,13.14,13.14,12.9,12.96,2
20090701|2008-10-03 08:30,3,12.97,12.97,12.81,12.89,2
20090701|2008-10-03 09:00,3,12.89,12.89,12.69,12.78,6
20090701|2008-10-03 09:30,3,12.76,12.97,12.76,12.97,0
20090701|2008-10-03 10:00,3,12.99,13,12.95,12.95,0
20090701|2008-10-03 10:30,3,12.96,12.96,12.9,12.91,0
20090701|2008-10-03 11:00,3,12.93,13.03,12.93,13.03,0
20090701|2008-10-03 11:30,3,13.04,13.04,12.97,12.97,0
20090701|2008-10-03 12:00,3,13,13,12.8,12.84,0
20090701|2008-10-03 12:30,3,12.84,12.88,12.82,12.83,0
20090701|2008-10-03 13:00,3,12.82,12.84,12.82,12.83,0
20090701|2008-10-03 13:30,3,12.83,12.85,12.79,12.79,0
20090701|2008-10-06 01:30,6,12.8,12.8,12.64,12.64,0
20090701|2008-10-06 02:00,6,12.64,12.64,12.6,12.6,2
20090701|2008-10-06 02:30,6,12.6,12.6,12.41,12.41,0
20090701|2008-10-06 03:00,6,12.4,12.42,12.4,12.42,0
20090701|2008-10-06 03:30,6,12.5,12.51,12.5,12.5,0
20090701|2008-10-06 04:00,6,12.43,12.44,12.41,12.41,0
20090701|2008-10-06 04:30,6,12.45,12.45,12.45,12.45,0
20090701|2008-10-06 05:00,6,12.44,12.44,12.4,12.4,0
20090701|2008-10-06 05:30,6,12.45,12.45,12.45,12.45,0
20090701|2008-10-06 06:00,6,12.45,12.46,12.45,12.46,2
20090701|2008-10-06 06:30,6,12.47,12.5,12.2,12.27,13
20090701|2008-10-06 07:00,6,12.33,12.38,12.26,12.3,1
20090701|2008-10-06 07:30,6,12.3,12.31,11.98,12.31,3
20090701|2008-10-06 08:00,6,12.25,12.31,12.19,12.2,0
20090701|2008-10-06 08:30,6,12.2,12.23,12.17,12.2,4
20090701|2008-10-06 09:00,6,12.21,12.21,12.15,12.15,0
20090701|2008-10-06 09:30,6,12.19,12.21,12.12,12.12,0
20090701|2008-10-06 10:00,6,12.15,12.21,12.14,12.15,1
20090701|2008-10-06 10:30,6,12.15,12.16,12.14,12.16,0
20090701|2008-10-06 11:00,6,12.16,12.2,12.14,12.2,0
20090701|2008-10-06 11:30,6,12.19,12.19,12.09,12.13,1
20090701|2008-10-06 12:00,6,12.12,12.13,12,12.03,5
20090701|2008-10-06 12:30,6,12.03,12.03,11.97,11.97,0
20090701|2008-10-06 13:00,6,12.02,12.02,12.02,12.02,0
20090701|2008-10-06 13:30,6,12.03,12.04,12.02,12.04,0
20090701|2008-10-06 14:00,6,11.99,12.05,11.99,12.02,0
20090701|2008-10-07 01:30,7,12.3,12.3,12.15,12.2,0
20090701|2008-10-07 02:00,7,12.19,12.19,12.01,12.07,0
20090701|2008-10-07 02:30,7,12.21,12.22,12.04,12.04,0
20090701|2008-10-07 03:00,7,12.02,12.02,12.01,12.02,0
20090701|2008-10-07 04:00,7,12.12,12.14,12.12,12.14,0
20090701|2008-10-07 04:30,7,12.14,12.15,12.14,12.14,0
20090701|2008-10-07 05:00,7,12.15,12.21,12.15,12.21,0
20090701|2008-10-07 05:30,7,12.21,12.3,12.21,12.3,0
20090701|2008-10-07 06:00,7,12.31,12.39,12.31,12.36,3
20090701|2008-10-07 06:30,7,12.37,12.37,12.36,12.36,0
20090701|2008-10-07 07:00,7,12.34,12.38,12.24,12.24,1
20090701|2008-10-07 07:30,7,12.16,12.27,12.14,12.14,2
20090701|2008-10-07 08:00,7,12.29,12.35,12.29,12.34,0
20090701|2008-10-07 08:30,7,12.3,12.4,12.3,12.4,2
20090701|2008-10-07 09:00,7,12.42,12.42,12.31,12.35,0
20090701|2008-10-07 09:30,7,12.35,12.35,12.33,12.35,0
20090701|2008-10-07 10:00,7,12.36,12.38,12.22,12.23,3
20090701|2008-10-07 10:30,7,12.29,12.3,12.27,12.29,0
20090701|2008-10-07 11:00,7,12.3,12.43,12.3,12.42,0
20090701|2008-10-07 11:30,7,12.3,12.31,12.15,12.15,2
20090701|2008-10-07 12:00,7,12.17,12.28,12.13,12.28,0
20090701|2008-10-07 12:30,7,12.25,12.26,12.13,12.13,0
20090701|2008-10-07 13:00,7,12.12,12.13,12.1,12.1,2
20090701|2008-10-07 13:30,7,12.1,12.13,12.09,12.09,0
20090701|2008-10-07 14:00,7,12.03,12.03,12.02,12.02,0
20090701|2008-10-08 01:30,8,12.23,12.23,12,12,0
20090701|2008-10-08 02:00,8,11.95,11.95,11.85,11.85,0
20090701|2008-10-08 02:30,8,11.85,11.85,11.81,11.81,0
20090701|2008-10-08 03:00,8,11.81,11.81,11.8,11.8,0
20090701|2008-10-08 03:30,8,11.8,11.9,11.8,11.9,0
20090701|2008-10-08 04:00,8,11.9,11.94,11.9,11.93,0
20090701|2008-10-08 04:30,8,11.93,11.93,11.88,11.88,0
20090701|2008-10-08 05:00,8,11.81,11.83,11.75,11.78,0
20090701|2008-10-08 05:30,8,11.74,11.82,11.72,11.82,1
20090701|2008-10-08 06:00,8,11.94,12.09,11.94,11.94,0
20090701|2008-10-08 06:30,8,11.99,12.05,11.98,11.98,0
20090701|2008-10-08 07:00,8,12.01,12.04,11.9,11.96,0
20090701|2008-10-08 07:30,8,11.97,11.97,11.86,11.87,1
20090701|2008-10-08 08:00,8,11.91,11.92,11.83,11.83,2
20090701|2008-10-08 08:30,8,11.82,11.97,11.81,11.94,1
20090701|2008-10-08 09:00,8,11.98,12.06,11.95,12.01,0
20090701|2008-10-08 09:30,8,12.01,12.07,11.89,11.94,2
20090701|2008-10-08 10:00,8,11.94,11.97,11.9,11.92,0
20090701|2008-10-08 10:30,8,11.92,11.94,11.92,11.93,0
20090701|2008-10-08 11:00,8,11.96,12,11.96,12,0
20090701|2008-10-08 11:30,8,11.98,12.12,11.95,12.12,0
20090701|2008-10-08 12:00,8,12.1,12.25,12.07,12.16,0
20090701|2008-10-08 12:30,8,12.17,12.21,12.16,12.21,0
20090701|2008-10-08 13:00,8,12.26,12.26,12.22,12.24,0
20090701|2008-10-08 13:30,8,12.25,12.25,12.25,12.25,0
20090701|2008-10-08 14:00,8,12.27,12.28,12.24,12.24,0
20090701|2008-10-09 01:30,9,12.22,12.25,12.22,12.22,0
20090701|2008-10-09 02:30,9,12.29,12.44,12.29,12.44,1
20090701|2008-10-09 03:00,9,12.39,12.4,12.39,12.4,0
20090701|2008-10-09 03:30,9,12.43,12.44,12.43,12.44,0
20090701|2008-10-09 04:00,9,12.45,12.52,12.45,12.52,0
20090701|2008-10-09 04:30,9,12.52,12.52,12.52,12.52,0
20090701|2008-10-09 05:00,9,12.51,12.51,12.5,12.5,0
20090701|2008-10-09 06:00,9,12.45,12.45,12.37,12.42,1
20090701|2008-10-09 06:30,9,12.38,12.38,12.35,12.35,0
20090701|2008-10-09 07:00,9,12.26,12.28,12.22,12.27,1
20090701|2008-10-09 07:30,9,12.27,12.32,12.23,12.29,0
20090701|2008-10-09 08:00,9,12.29,12.32,12.29,12.31,1
20090701|2008-10-09 08:30,9,12.33,12.33,12.22,12.22,0
20090701|2008-10-09 09:00,9,12.22,12.24,12.21,12.24,2
20090701|2008-10-09 09:30,9,12.22,12.24,12.17,12.24,1
20090701|2008-10-09 10:00,9,12.23,12.25,12.23,12.25,0
20090701|2008-10-09 10:30,9,12.24,12.27,12.24,12.27,0
20090701|2008-10-09 11:00,9,12.23,12.23,12.23,12.23,0
20090701|2008-10-09 11:30,9,12.22,12.26,12.16,12.16,0
20090701|2008-10-09 12:00,9,12.18,12.21,12.12,12.12,0
20090701|2008-10-09 12:30,9,12.11,12.11,12.11,12.11,0
20090701|2008-10-09 13:00,9,12.11,12.11,12.1,12.1,0
20090701|2008-10-09 13:30,9,12.12,12.15,12.12,12.15,0
20090701|2008-10-09 14:00,9,12.1,12.1,12.07,12.08,0
20090701|2008-10-10 01:30,10,12.06,12.06,11.79,11.79,0
20090701|2008-10-10 02:00,10,11.84,11.84,11.82,11.82,0
20090701|2008-10-10 02:30,10,11.8,11.81,11.78,11.79,0
20090701|2008-10-10 03:00,10,11.78,11.8,11.77,11.8,0
20090701|2008-10-10 03:30,10,11.8,11.83,11.79,11.83,0
20090701|2008-10-10 04:00,10,11.82,11.82,11.69,11.72,0
20090701|2008-10-10 04:30,10,11.71,11.74,11.71,11.73,0
20090701|2008-10-10 05:00,10,11.76,11.77,11.73,11.73,0
20090701|2008-10-10 05:30,10,11.73,11.79,11.73,11.79,0
20090701|2008-10-10 06:00,10,11.78,11.79,11.78,11.79,0
20090701|2008-10-10 06:30,10,11.78,11.79,11.73,11.73,0
20090701|2008-10-10 07:00,10,11.77,11.86,11.77,11.86,0
20090701|2008-10-10 07:30,10,11.85,11.85,11.73,11.74,0
20090701|2008-10-10 08:00,10,11.72,11.72,11.59,11.59,7
20090701|2008-10-10 08:30,10,11.62,11.67,11.55,11.61,0
20090701|2008-10-10 09:00,10,11.67,11.76,11.67,11.72,0
20090701|2008-10-10 09:30,10,11.74,11.74,11.65,11.74,1
20090701|2008-10-10 10:00,10,11.75,11.76,11.67,11.67,0
20090701|2008-10-10 10:30,10,11.68,11.71,11.66,11.66,0
20090701|2008-10-10 11:00,10,11.64,11.69,11.64,11.69,0
20090701|2008-10-10 11:30,10,11.64,11.67,11.63,11.65,0
20090701|2008-10-10 12:00,10,11.64,11.67,11.52,11.56,1
20090701|2008-10-10 12:30,10,11.5,11.54,11.5,11.5,0
20090701|2008-10-10 13:00,10,11.5,11.53,11.5,11.51,0
20090701|2008-10-10 13:30,10,11.5,11.51,11.5,11.51,0
20090701|2008-10-10 14:00,10,11.51,11.52,11.51,11.52,0
20090701|2008-10-13 01:30,13,11.62,11.9,11.62,11.9,0
20090701|2008-10-13 02:30,13,11.95,11.95,11.95,11.95,0
20090701|2008-10-13 03:00,13,11.95,11.96,11.93,11.96,1
20090701|2008-10-13 03:30,13,11.97,12.06,11.97,12.05,0
20090701|2008-10-13 04:00,13,12.05,12.05,11.97,12.03,0
20090701|2008-10-13 05:00,13,11.99,12.04,11.99,12.04,0
20090701|2008-10-13 06:00,13,12.02,12.05,11.93,12,0
20090701|2008-10-13 06:30,13,12,12,11.96,11.96,0
20090701|2008-10-13 07:00,13,11.94,11.95,11.89,11.95,0
20090701|2008-10-13 07:30,13,11.9,12.02,11.89,12.02,0
20090701|2008-10-13 08:00,13,11.99,12.1,11.97,12.1,3
20090701|2008-10-13 08:30,13,12.06,12.06,11.98,11.98,0
20090701|2008-10-13 09:00,13,11.97,11.98,11.92,11.92,0
20090701|2008-10-13 09:30,13,11.97,12.01,11.95,12.01,0
20090701|2008-10-13 10:00,13,12,12,11.89,11.9,1
20090701|2008-10-13 10:30,13,11.9,11.98,11.89,11.98,0
20090701|2008-10-13 11:00,13,11.94,11.98,11.92,11.98,0
20090701|2008-10-13 11:30,13,11.97,11.97,11.95,11.97,0
20090701|2008-10-13 12:00,13,11.97,12.01,11.97,12.01,0
20090701|2008-10-13 12:30,13,11.99,12,11.99,12,0
20090701|2008-10-13 13:00,13,12.01,12.04,12.01,12.04,0
20090701|2008-10-13 13:30,13,12.05,12.06,12.05,12.06,0
20090701|2008-10-14 01:30,14,12.06,12.14,12.06,12.14,0
20090701|2008-10-14 02:00,14,12.15,12.19,12.15,12.19,0
20090701|2008-10-14 02:30,14,12.18,12.2,12.18,12.2,0
20090701|2008-10-14 03:00,14,12.19,12.21,12.19,12.21,0
20090701|2008-10-14 03:30,14,12.18,12.18,12.18,12.18,0
20090701|2008-10-14 04:00,14,12.19,12.19,12.19,12.19,0
20090701|2008-10-14 04:30,14,12.17,12.17,12.16,12.17,0
20090701|2008-10-14 05:00,14,12.18,12.26,12.18,12.26,1
20090701|2008-10-14 05:30,14,12.25,12.25,12.21,12.21,1
20090701|2008-10-14 06:00,14,12.24,12.27,12.24,12.27,0
20090701|2008-10-14 06:30,14,12.27,12.31,12.25,12.25,1
20090701|2008-10-14 07:00,14,12.25,12.3,12.19,12.2,0
20090701|2008-10-14 07:30,14,12.21,12.22,12.19,12.2,1
20090701|2008-10-14 08:00,14,12.19,12.22,12.16,12.22,0
20090701|2008-10-14 08:30,14,12.22,12.22,12.17,12.17,1
20090701|2008-10-14 09:00,14,12.16,12.22,12.14,12.18,0
20090701|2008-10-14 09:30,14,12.13,12.13,11.99,12.06,1
20090701|2008-10-14 10:00,14,12.06,12.06,11.97,12.01,1
20090701|2008-10-14 10:30,14,12.08,12.1,12.04,12.04,0
20090701|2008-10-14 11:00,14,12.06,12.1,12.02,12.1,0
20090701|2008-10-14 11:30,14,12.15,12.15,12.14,12.14,0
20090701|2008-10-14 12:00,14,12.15,12.15,12.01,12.03,0
20090701|2008-10-14 12:30,14,12.09,12.1,12.06,12.06,0
20090701|2008-10-14 13:00,14,12.04,12.04,11.99,12.02,0
20090701|2008-10-14 13:30,14,12.04,12.04,12.04,12.04,0
20090701|2008-10-14 14:00,14,12.04,12.04,12.04,12.04,0
20090701|2008-10-15 01:30,15,12,12,11.85,11.9,0
20090701|2008-10-15 02:30,15,11.93,11.93,11.93,11.93,0
20090701|2008-10-15 03:00,15,11.91,11.91,11.91,11.91,0
20090701|2008-10-15 03:30,15,11.86,11.86,11.86,11.86,0
20090701|2008-10-15 04:00,15,11.9,11.92,11.9,11.92,0
20090701|2008-10-15 04:30,15,11.93,11.95,11.93,11.93,0
20090701|2008-10-15 05:30,15,11.86,11.87,11.85,11.87,0
20090701|2008-10-15 06:00,15,11.84,11.84,11.84,11.84,0
20090701|2008-10-15 06:30,15,11.83,11.83,11.77,11.77,0
20090701|2008-10-15 07:00,15,11.76,11.76,11.67,11.67,3
20090701|2008-10-15 07:30,15,11.7,11.71,11.67,11.68,0
20090701|2008-10-15 08:00,15,11.68,11.74,11.68,11.74,0
20090701|2008-10-15 08:30,15,11.67,11.67,11.66,11.66,0
20090701|2008-10-15 09:00,15,11.68,11.7,11.67,11.68,0
20090701|2008-10-15 09:30,15,11.69,11.72,11.66,11.66,1
20090701|2008-10-15 10:00,15,11.65,11.69,11.65,11.69,0
20090701|2008-10-15 10:30,15,11.69,11.7,11.65,11.65,0
20090701|2008-10-15 11:00,15,11.65,11.66,11.62,11.62,0
20090701|2008-10-15 11:30,15,11.62,11.67,11.61,11.67,0
20090701|2008-10-15 12:00,15,11.62,11.62,11.48,11.51,13
20090701|2008-10-15 12:30,15,11.51,11.51,11.48,11.48,0
20090701|2008-10-15 13:00,15,11.5,11.52,11.5,11.52,0
20090701|2008-10-16 01:30,16,11.47,11.47,11.4,11.42,0
20090701|2008-10-16 02:00,16,11.4,11.43,11.39,11.42,0
20090701|2008-10-16 02:30,16,11.42,11.52,11.42,11.52,0
20090701|2008-10-16 03:30,16,11.6,11.64,11.6,11.64,0
20090701|2008-10-16 04:00,16,11.57,11.57,11.57,11.57,0
20090701|2008-10-16 04:30,16,11.56,11.56,11.54,11.54,0
20090701|2008-10-16 05:00,16,11.54,11.54,11.54,11.54,0
20090701|2008-10-16 05:30,16,11.58,11.58,11.58,11.58,0
20090701|2008-10-16 06:00,16,11.61,11.66,11.59,11.59,0
20090701|2008-10-16 06:30,16,11.67,11.67,11.58,11.58,1
20090701|2008-10-16 07:00,16,11.58,11.61,11.56,11.56,0
20090701|2008-10-16 07:30,16,11.61,11.67,11.6,11.63,1
20090701|2008-10-16 08:00,16,11.63,11.64,11.54,11.54,0
20090701|2008-10-16 08:30,16,11.57,11.57,11.5,11.55,0
20090701|2008-10-16 09:00,16,11.52,11.52,11.48,11.49,0
20090701|2008-10-16 09:30,16,11.5,11.5,11.43,11.47,1
20090701|2008-10-16 10:00,16,11.46,11.46,11.28,11.36,1
20090701|2008-10-16 10:30,16,11.43,11.48,11.34,11.48,0
20090701|2008-10-16 11:00,16,11.5,11.58,11.47,11.5,0
20090701|2008-10-16 11:30,16,11.5,11.5,11.45,11.45,0
20090701|2008-10-16 12:00,16,11.45,11.55,11.44,11.55,0
20090701|2008-10-16 12:30,16,11.51,11.62,11.51,11.62,0
20090701|2008-10-16 13:00,16,11.65,11.65,11.65,11.65,0
20090701|2008-10-16 13:30,16,11.69,11.71,11.67,11.7,0
20090701|2008-10-16 14:00,16,11.68,11.68,11.68,11.68,0
20090701|2008-10-17 01:30,17,11.79,11.79,11.79,11.79,0
20090701|2008-10-17 02:00,17,11.87,11.87,11.84,11.84,0
20090701|2008-10-17 02:30,17,11.83,11.83,11.76,11.76,0
20090701|2008-10-17 03:00,17,11.75,11.75,11.69,11.7,0
20090701|2008-10-17 03:30,17,11.68,11.87,11.68,11.87,0
20090701|2008-10-17 04:00,17,11.76,11.78,11.73,11.73,0
20090701|2008-10-17 04:30,17,11.74,11.74,11.74,11.74,0
20090701|2008-10-17 05:00,17,11.7,11.7,11.69,11.69,0
20090701|2008-10-17 05:30,17,11.69,11.69,11.69,11.69,0
20090701|2008-10-17 06:00,17,11.7,11.7,11.67,11.67,0
20090701|2008-10-17 06:30,17,11.67,11.7,11.6,11.6,0
20090701|2008-10-17 07:00,17,11.6,11.63,11.55,11.62,0
20090701|2008-10-17 07:30,17,11.63,11.75,11.63,11.72,0
20090701|2008-10-17 08:00,17,11.72,11.72,11.63,11.65,0
20090701|2008-10-17 08:30,17,11.65,11.75,11.65,11.72,0
20090701|2008-10-17 09:00,17,11.76,11.76,11.7,11.72,0
20090701|2008-10-17 09:30,17,11.72,11.73,11.69,11.72,0
20090701|2008-10-17 10:00,17,11.76,11.76,11.74,11.74,0
20090701|2008-10-17 10:30,17,11.73,11.73,11.72,11.72,0
20090701|2008-10-17 11:00,17,11.75,11.83,11.75,11.83,0
20090701|2008-10-17 11:30,17,11.8,11.99,11.77,11.99,4
20090701|2008-10-17 12:00,17,11.97,12.06,11.93,12.06,6
20090701|2008-10-17 12:30,17,12.02,12.14,12.02,12.03,1
20090701|2008-10-17 13:00,17,12.04,12.15,12.04,12.11,1
20090701|2008-10-17 13:30,17,12.09,12.14,12.09,12.13,0
20090701|2008-10-17 14:00,17,12.14,12.15,12.14,12.15,0
20090701|2008-10-20 01:30,20,12.15,12.19,12.13,12.19,0
20090701|2008-10-20 02:00,20,12.16,12.16,12.16,12.16,0
20090701|2008-10-20 03:30,20,12.13,12.13,12.13,12.13,0
20090701|2008-10-20 04:30,20,12.15,12.15,12.15,12.15,0
20090701|2008-10-20 05:00,20,12.12,12.12,12.09,12.1,0
20090701|2008-10-20 05:30,20,12.1,12.1,12.1,12.1,0
20090701|2008-10-20 06:00,20,12.1,12.12,12.04,12.05,0
20090701|2008-10-20 06:30,20,12.05,12.05,12.02,12.05,0
20090701|2008-10-20 07:00,20,12.03,12.09,11.93,12.07,0
20090701|2008-10-20 07:30,20,12.03,12.05,11.99,11.99,0
20090701|2008-10-20 08:00,20,11.98,12.02,11.98,11.98,0
20090701|2008-10-20 08:30,20,11.96,11.97,11.96,11.97,0
20090701|2008-10-20 09:00,20,11.98,12.02,11.98,11.98,0
20090701|2008-10-20 09:30,20,11.96,11.96,11.9,11.9,0
20090701|2008-10-20 10:00,20,11.9,11.9,11.85,11.86,0
20090701|2008-10-20 10:30,20,11.88,12,11.88,12,2
20090701|2008-10-20 11:00,20,12,12.02,11.98,11.99,5
20090701|2008-10-20 11:30,20,11.99,12.02,11.99,12,0
20090701|2008-10-20 12:00,20,11.96,11.97,11.9,11.92,0
20090701|2008-10-20 12:30,20,11.93,11.97,11.93,11.94,0
20090701|2008-10-20 13:00,20,11.97,12.01,11.97,12.01,0
20090701|2008-10-20 14:00,20,12.02,12.02,12.02,12.02,0
20090701|2008-10-21 01:30,21,11.86,11.86,11.85,11.85,0
20090701|2008-10-21 03:30,21,11.84,11.84,11.84,11.84,0
20090701|2008-10-21 04:00,21,11.84,11.85,11.84,11.85,0
20090701|2008-10-21 04:30,21,11.85,11.85,11.84,11.84,0
20090701|2008-10-21 05:00,21,11.84,11.84,11.8,11.81,0
20090701|2008-10-21 05:30,21,11.82,11.82,11.81,11.82,0
20090701|2008-10-21 06:00,21,11.82,11.82,11.78,11.8,1
20090701|2008-10-21 06:30,21,11.8,11.8,11.79,11.8,0
20090701|2008-10-21 07:00,21,11.8,11.8,11.76,11.79,1
20090701|2008-10-21 07:30,21,11.8,11.83,11.76,11.76,0
20090701|2008-10-21 08:00,21,11.77,11.77,11.74,11.76,0
20090701|2008-10-21 08:30,21,11.76,11.78,11.74,11.75,0
20090701|2008-10-21 09:00,21,11.77,11.85,11.77,11.85,0
20090701|2008-10-21 09:30,21,11.8,11.81,11.78,11.81,1
20090701|2008-10-21 10:00,21,11.77,11.8,11.77,11.8,0
20090701|2008-10-21 10:30,21,11.8,11.8,11.78,11.78,1
20090701|2008-10-21 11:00,21,11.77,11.78,11.76,11.76,2
20090701|2008-10-21 11:30,21,11.74,11.74,11.65,11.65,7
20090701|2008-10-21 12:00,21,11.65,11.69,11.59,11.69,7
20090701|2008-10-21 12:30,21,11.71,11.71,11.68,11.7,0
20090701|2008-10-21 13:00,21,11.73,11.75,11.73,11.75,0
20090701|2008-10-21 13:30,21,11.73,11.79,11.73,11.74,0
20090701|2008-10-22 01:30,22,11.68,11.68,11.68,11.68,0
20090701|2008-10-22 02:00,22,11.56,11.56,11.56,11.56,0
20090701|2008-10-22 02:30,22,11.56,11.56,11.56,11.56,0
20090701|2008-10-22 03:00,22,11.56,11.56,11.55,11.55,0
20090701|2008-10-22 03:30,22,11.52,11.52,11.51,11.52,0
20090701|2008-10-22 04:00,22,11.56,11.57,11.56,11.57,0
20090701|2008-10-22 04:30,22,11.53,11.54,11.41,11.43,0
20090701|2008-10-22 05:00,22,11.44,11.45,11.44,11.45,0
20090701|2008-10-22 05:30,22,11.47,11.47,11.45,11.45,0
20090701|2008-10-22 06:00,22,11.45,11.51,11.45,11.49,0
20090701|2008-10-22 06:30,22,11.53,11.53,11.51,11.51,0
20090701|2008-10-22 07:00,22,11.51,11.55,11.47,11.55,0
20090701|2008-10-22 07:30,22,11.53,11.56,11.51,11.51,0
20090701|2008-10-22 08:00,22,11.52,11.52,11.49,11.51,0
20090701|2008-10-22 08:30,22,11.51,11.52,11.49,11.5,0
20090701|2008-10-22 09:00,22,11.5,11.51,11.5,11.5,0
20090701|2008-10-22 09:30,22,11.51,11.6,11.5,11.6,0
20090701|2008-10-22 10:00,22,11.55,11.55,11.55,11.55,0
20090701|2008-10-22 10:30,22,11.56,11.56,11.56,11.56,0
20090701|2008-10-22 11:00,22,11.54,11.54,11.54,11.54,0
20090701|2008-10-22 11:30,22,11.51,11.51,11.47,11.47,0
20090701|2008-10-22 12:00,22,11.5,11.5,11.45,11.47,0
20090701|2008-10-22 12:30,22,11.47,11.51,11.47,11.48,0
20090701|2008-10-23 01:30,23,11.53,11.53,11.53,11.53,0
20090701|2008-10-23 02:00,23,11.55,11.55,11.55,11.55,0
20090701|2008-10-23 02:30,23,11.55,11.55,11.55,11.55,0
20090701|2008-10-23 03:00,23,11.56,11.56,11.56,11.56,0
20090701|2008-10-23 03:30,23,11.64,11.65,11.61,11.61,0
20090701|2008-10-23 04:30,23,11.63,11.63,11.63,11.63,1
20090701|2008-10-23 05:00,23,11.61,11.61,11.61,11.61,0
20090701|2008-10-23 05:30,23,11.61,11.61,11.59,11.59,0
20090701|2008-10-23 06:00,23,11.58,11.58,11.5,11.51,0
20090701|2008-10-23 06:30,23,11.46,11.46,11.35,11.36,1
20090701|2008-10-23 07:00,23,11.34,11.34,11.26,11.26,1
20090701|2008-10-23 07:30,23,11.26,11.37,11.25,11.37,0
20090701|2008-10-23 08:00,23,11.43,11.45,11.41,11.42,0
20090701|2008-10-23 08:30,23,11.45,11.45,11.39,11.39,0
20090701|2008-10-23 09:00,23,11.37,11.37,11.32,11.35,0
20090701|2008-10-23 09:30,23,11.41,11.47,11.39,11.46,0
20090701|2008-10-23 10:00,23,11.47,11.57,11.47,11.48,1
20090701|2008-10-23 10:30,23,11.49,11.59,11.48,11.59,0
20090701|2008-10-23 11:00,23,11.53,11.53,11.44,11.44,0
20090701|2008-10-23 11:30,23,11.44,11.48,11.38,11.39,0
20090701|2008-10-23 12:00,23,11.37,11.39,11.33,11.36,0
20090701|2008-10-23 12:30,23,11.35,11.36,11.32,11.32,0
20090701|2008-10-23 13:00,23,11.35,11.35,11.35,11.35,0
20090701|2008-10-24 01:30,24,11.35,11.35,11.29,11.3,0
20090701|2008-10-24 02:00,24,11.26,11.26,11.26,11.26,0
20090701|2008-10-24 03:00,24,11.27,11.27,11.24,11.24,0
20090701|2008-10-24 03:30,24,11.24,11.24,11.2,11.2,0
20090701|2008-10-24 04:00,24,11.21,11.21,11.19,11.19,2
20090701|2008-10-24 04:30,24,11.18,11.18,11.15,11.15,2
20090701|2008-10-24 05:00,24,11.16,11.2,11.15,11.2,1
20090701|2008-10-24 05:30,24,11.2,11.2,11.15,11.15,0
20090701|2008-10-24 06:00,24,11.16,11.16,11.06,11.07,4
20090701|2008-10-24 06:30,24,11.05,11.11,11.05,11.08,0
20090701|2008-10-24 07:00,24,11.1,11.17,11.1,11.12,0
20090701|2008-10-24 07:30,24,11.09,11.12,11.09,11.09,0
20090701|2008-10-24 08:00,24,11.1,11.1,11.06,11.06,0
20090701|2008-10-24 08:30,24,11.1,11.12,11.09,11.11,0
20090701|2008-10-24 09:00,24,11.14,11.16,11.04,11.04,0
20090701|2008-10-24 09:30,24,11.06,11.1,11.06,11.07,0
20090701|2008-10-24 10:00,24,11.11,11.14,11.11,11.14,0
20090701|2008-10-24 10:30,24,11.14,11.2,11.14,11.2,0
20090701|2008-10-24 11:00,24,11.17,11.2,11.17,11.19,0
20090701|2008-10-24 11:30,24,11.17,11.2,11.14,11.2,0
20090701|2008-10-24 12:00,24,11.24,11.32,11.24,11.28,0
20090701|2008-10-24 12:30,24,11.28,11.36,11.28,11.3,0
20090701|2008-10-24 13:00,24,11.25,11.29,11.25,11.29,0
20090701|2008-10-24 13:30,24,11.34,11.34,11.34,11.34,0
20090701|2008-10-27 02:30,27,11.07,11.2,11.07,11.17,0
20090701|2008-10-27 03:00,27,11.16,11.16,11.15,11.15,0
20090701|2008-10-27 03:30,27,11.12,11.12,11.08,11.08,0
20090701|2008-10-27 04:00,27,11.07,11.07,11.07,11.07,0
20090701|2008-10-27 04:30,27,11.11,11.11,11.11,11.11,0
20090701|2008-10-27 05:00,27,11.11,11.11,11.11,11.11,0
20090701|2008-10-27 06:00,27,11.13,11.13,11.12,11.12,0
20090701|2008-10-27 06:30,27,11.1,11.1,11.1,11.1,0
20090701|2008-10-27 07:00,27,11.08,11.08,11.03,11.04,0
20090701|2008-10-27 07:30,27,11.11,11.17,11.11,11.17,0
20090701|2008-10-27 08:00,27,11.2,11.21,11.14,11.17,0
20090701|2008-10-27 08:30,27,11.19,11.3,11.18,11.3,0
20090701|2008-10-27 09:00,27,11.29,11.43,11.29,11.34,3
20090701|2008-10-27 09:30,27,11.31,11.33,11.29,11.3,0
20090701|2008-10-27 10:00,27,11.27,11.4,11.26,11.31,0
20090701|2008-10-27 10:30,27,11.28,11.3,11.28,11.3,0
20090701|2008-10-27 11:00,27,11.3,11.33,11.29,11.31,1
20090701|2008-10-27 11:30,27,11.33,11.4,11.29,11.4,0
20090701|2008-10-27 12:00,27,11.4,11.43,11.38,11.4,1
20090701|2008-10-27 12:30,27,11.4,11.49,11.4,11.49,0
20090701|2008-10-27 13:00,27,11.47,11.47,11.45,11.45,0
20090701|2008-10-27 13:30,27,11.39,11.46,11.39,11.4,0
20090701|2008-10-28 02:30,28,11.43,11.59,11.43,11.5,0
20090701|2008-10-28 03:00,28,11.54,11.54,11.54,11.54,0
20090701|2008-10-28 03:30,28,11.54,11.6,11.54,11.6,0
20090701|2008-10-28 04:00,28,11.62,11.62,11.59,11.6,0
20090701|2008-10-28 04:30,28,11.59,11.61,11.59,11.61,0
20090701|2008-10-28 05:00,28,11.62,11.62,11.58,11.59,1
20090701|2008-10-28 06:00,28,11.69,11.74,11.69,11.73,1
20090701|2008-10-28 06:30,28,11.72,11.72,11.72,11.72,0
20090701|2008-10-28 07:00,28,11.73,11.8,11.73,11.79,0
20090701|2008-10-28 07:30,28,11.76,11.76,11.67,11.67,0
20090701|2008-10-28 08:00,28,11.67,11.68,11.67,11.68,0
20090701|2008-10-28 08:30,28,11.72,11.75,11.7,11.75,0
20090701|2008-10-28 09:00,28,11.67,11.67,11.65,11.65,0
20090701|2008-10-28 09:30,28,11.67,11.67,11.6,11.61,0
20090701|2008-10-28 10:00,28,11.58,11.61,11.57,11.61,0
20090701|2008-10-28 10:30,28,11.58,11.6,11.58,11.6,0
20090701|2008-10-28 11:00,28,11.58,11.58,11.52,11.52,0
20090701|2008-10-28 11:30,28,11.51,11.6,11.5,11.6,0
20090701|2008-10-28 12:00,28,11.6,11.6,11.55,11.55,1
20090701|2008-10-28 12:30,28,11.55,11.55,11.55,11.55,0
20090701|2008-10-28 13:30,28,11.6,11.6,11.6,11.6,0
20090701|2008-10-29 02:30,29,11.79,11.98,11.79,11.9,0
20090701|2008-10-29 03:30,29,11.84,11.9,11.84,11.9,1
20090701|2008-10-29 04:00,29,11.89,11.94,11.85,11.85,0
20090701|2008-10-29 04:30,29,11.85,11.87,11.85,11.87,0
20090701|2008-10-29 05:00,29,11.84,11.84,11.83,11.83,1
20090701|2008-10-29 05:30,29,11.84,11.92,11.84,11.9,0
20090701|2008-10-29 06:00,29,11.9,11.95,11.89,11.89,0
20090701|2008-10-29 06:30,29,11.87,11.87,11.87,11.87,0
20090701|2008-10-29 07:00,29,11.87,11.92,11.85,11.92,0
20090701|2008-10-29 07:30,29,11.92,11.98,11.92,11.96,0
20090701|2008-10-29 08:00,29,11.98,12.04,11.96,12.04,1
20090701|2008-10-29 08:30,29,12.04,12.05,12.01,12.02,5
20090701|2008-10-29 09:00,29,12.02,12.36,12.02,12.29,5
20090701|2008-10-29 09:30,29,12.29,12.29,12.19,12.24,0
20090701|2008-10-29 10:00,29,12.24,12.56,12.23,12.56,5
20090701|2008-10-29 10:30,29,12.53,12.54,12.41,12.5,1
20090701|2008-10-29 11:00,29,12.4,12.54,12.4,12.54,1
20090701|2008-10-29 11:30,29,12.45,12.45,12.4,12.4,0
20090701|2008-10-29 12:00,29,12.39,12.5,12.31,12.5,0
20090701|2008-10-29 12:30,29,12.5,12.52,12.49,12.5,0
20090701|2008-10-29 13:00,29,12.52,12.53,12.52,12.53,0
20090701|2008-10-29 13:30,29,12.54,12.57,12.5,12.57,0
20090701|2008-10-29 14:00,29,12.56,12.57,12.56,12.56,0
20090701|2008-10-30 02:30,30,12.64,12.68,12.64,12.68,0
20090701|2008-10-30 03:00,30,12.69,12.69,12.67,12.67,1
20090701|2008-10-30 03:30,30,12.66,12.67,12.66,12.67,0
20090701|2008-10-30 04:00,30,12.65,12.66,12.63,12.63,0
20090701|2008-10-30 04:30,30,12.61,12.61,12.61,12.61,0
20090701|2008-10-30 05:00,30,12.62,12.66,12.62,12.66,0
20090701|2008-10-30 06:00,30,12.62,12.62,12.54,12.59,0
20090701|2008-10-30 07:00,30,12.56,12.6,12.43,12.43,0
20090701|2008-10-30 07:30,30,12.4,12.4,12.3,12.3,0
20090701|2008-10-30 08:00,30,12.34,12.34,12.29,12.29,0
20090701|2008-10-30 08:30,30,12.38,12.38,12.22,12.22,0
20090701|2008-10-30 09:00,30,12.23,12.28,12.21,12.21,0
20090701|2008-10-30 09:30,30,12.23,12.36,12.23,12.36,0
20090701|2008-10-30 10:00,30,12.3,12.3,12.25,12.26,0
20090701|2008-10-30 10:30,30,12.21,12.21,12.17,12.17,0
20090701|2008-10-30 11:00,30,12.23,12.25,12.2,12.24,0
20090701|2008-10-30 11:30,30,12.24,12.26,12.14,12.14,0
20090701|2008-10-30 12:00,30,12.16,12.27,12.16,12.25,0
20090701|2008-10-30 12:30,30,12.24,12.33,12.24,12.26,0
20090701|2008-10-30 13:00,30,12.3,12.3,12.27,12.27,0
20090701|2008-10-30 13:30,30,12.34,12.35,12.32,12.33,0
20090701|2008-10-30 14:00,30,12.34,12.34,12.31,12.31,0
20090701|2008-10-31 02:30,31,12.15,12.26,12.15,12.25,0
20090701|2008-10-31 03:00,31,12.37,12.37,12.37,12.37,0
20090701|2008-10-31 03:30,31,12.23,12.23,12.21,12.21,0
20090701|2008-10-31 04:00,31,12.21,12.21,12.17,12.19,0
20090701|2008-10-31 04:30,31,12.15,12.15,12.11,12.11,0
20090701|2008-10-31 05:30,31,12.18,12.18,12.18,12.18,0
20090701|2008-10-31 06:00,31,12.18,12.18,12.15,12.15,0
20090701|2008-10-31 06:30,31,12.15,12.15,12.11,12.11,0
20090701|2008-10-31 07:00,31,12.15,12.26,12.15,12.25,0
20090701|2008-10-31 07:30,31,12.28,12.32,12.28,12.29,0
20090701|2008-10-31 08:00,31,12.3,12.3,12.21,12.21,0
20090701|2008-10-31 08:30,31,12.22,12.22,12.21,12.21,0
20090701|2008-10-31 09:00,31,12.3,12.36,12.29,12.29,0
20090701|2008-10-31 09:30,31,12.31,12.31,12.31,12.31,0
20090701|2008-10-31 10:00,31,12.27,12.32,12.27,12.32,0
20090701|2008-10-31 10:30,31,12.32,12.33,12.3,12.33,0
20090701|2008-10-31 11:00,31,12.35,12.35,12.35,12.35,0
20090701|2008-10-31 11:30,31,12.3,12.33,12.3,12.3,0
20090701|2008-10-31 12:00,31,12.3,12.44,12.3,12.44,0
20090701|2008-10-31 12:30,31,12.39,12.43,12.37,12.4,0
20090701|2008-10-31 13:00,31,12.43,12.43,12.42,12.42,0
20090701|2008-10-31 13:30,31,12.45,12.46,12.45,12.46,0
20090701|2008-10-31 14:00,31,12.42,12.42,12.41,12.42,0
20090701|2008-11-03 02:30,3,12.57,12.59,12.57,12.59,20
20090701|2008-11-03 03:30,3,12.53,12.53,12.49,12.49,4
20090701|2008-11-03 04:00,3,12.47,12.47,12.46,12.46,16
20090701|2008-11-03 05:00,3,12.4,12.4,12.4,12.4,3
20090701|2008-11-03 05:30,3,12.4,12.44,12.4,12.44,34
20090701|2008-11-03 06:00,3,12.48,12.48,12.48,12.48,10
20090701|2008-11-03 06:30,3,12.5,12.5,12.5,12.5,1
20090701|2008-11-03 07:30,3,12.57,12.61,12.52,12.52,70
20090701|2008-11-03 08:00,3,12.49,12.51,12.42,12.42,246
20090701|2008-11-03 08:30,3,12.4,12.42,12.4,12.42,13
20090701|2008-11-03 09:00,3,12.42,12.42,12.35,12.37,51
20090701|2008-11-03 09:30,3,12.47,12.47,12.44,12.44,90
20090701|2008-11-03 10:00,3,12.47,12.48,12.45,12.45,40
20090701|2008-11-03 10:30,3,12.51,12.56,12.51,12.56,52
20090701|2008-11-03 11:00,3,12.48,12.48,12.4,12.43,97
20090701|2008-11-03 11:30,3,12.43,12.51,12.43,12.5,13
20090701|2008-11-03 12:00,3,12.54,12.54,12.54,12.54,14
20090701|2008-11-03 12:30,3,12.6,12.6,12.53,12.55,20
20090701|2008-11-03 13:00,3,12.52,12.6,12.52,12.57,10
20090701|2008-11-03 13:30,3,12.57,12.7,12.57,12.69,41
20090701|2008-11-03 14:00,3,12.66,12.69,12.64,12.66,42
20090701|2008-11-03 14:30,3,12.66,12.69,12.63,12.69,31
20090701|2008-11-04 02:30,4,12.58,12.58,12.56,12.56,66
20090701|2008-11-04 03:00,4,12.55,12.55,12.55,12.55,36
20090701|2008-11-04 03:30,4,12.54,12.54,12.54,12.54,2
20090701|2008-11-04 04:00,4,12.54,12.54,12.49,12.49,135
20090701|2008-11-04 05:00,4,12.53,12.53,12.53,12.53,105
20090701|2008-11-04 06:00,4,12.66,12.66,12.66,12.66,50
20090701|2008-11-04 06:30,4,12.68,12.71,12.68,12.71,85
20090701|2008-11-04 07:00,4,12.71,12.74,12.69,12.72,119
20090701|2008-11-04 07:30,4,12.74,12.82,12.74,12.77,19
20090701|2008-11-04 08:00,4,12.77,12.77,12.72,12.72,77
20090701|2008-11-04 08:30,4,12.75,12.75,12.69,12.69,149
20090701|2008-11-04 09:00,4,12.75,12.75,12.72,12.75,26
20090701|2008-11-04 09:30,4,12.76,12.8,12.75,12.8,18
20090701|2008-11-04 10:00,4,12.8,12.9,12.78,12.84,167
20090701|2008-11-04 10:30,4,12.87,13.32,12.87,13.21,305
20090701|2008-11-04 11:00,4,13.2,13.36,13.2,13.26,529
20090701|2008-11-04 11:30,4,13.26,13.26,13.19,13.21,286
20090701|2008-11-04 12:00,4,13.24,13.27,13.19,13.27,307
20090701|2008-11-04 12:30,4,13.19,13.19,13.15,13.19,123
20090701|2008-11-04 13:00,4,13.11,13.15,13.07,13.08,397
20090701|2008-11-04 13:30,4,13.11,13.14,13.11,13.14,24
20090701|2008-11-04 14:00,4,13.16,13.2,13.16,13.2,119
20090701|2008-11-04 14:30,4,13.12,13.12,13.09,13.09,5
20090701|2008-11-04 15:00,4,13.09,13.09,13.09,13.09,1
20090701|2008-11-05 02:30,5,13.08,13.08,12.96,12.98,48
20090701|2008-11-05 03:00,5,13.03,13.03,13.03,13.03,19
20090701|2008-11-05 03:30,5,13.03,13.03,13.03,13.03,1
20090701|2008-11-05 04:00,5,13.03,13.05,13.03,13.05,18
20090701|2008-11-05 04:30,5,13.02,13.02,13.01,13.01,19
20090701|2008-11-05 05:00,5,13.02,13.04,13.02,13.04,177
20090701|2008-11-05 05:30,5,13.04,13.04,13,13,22
20090701|2008-11-05 06:00,5,13.03,13.04,13.03,13.04,49
20090701|2008-11-05 06:30,5,13.05,13.12,13.05,13.12,120
20090701|2008-11-05 07:00,5,13.12,13.17,13.12,13.16,65
20090701|2008-11-05 07:30,5,13.15,13.19,13.05,13.07,157
20090701|2008-11-05 08:00,5,13.07,13.16,13.04,13.09,403
20090701|2008-11-05 08:30,5,13.09,13.1,13.09,13.1,5
20090701|2008-11-05 09:00,5,13.08,13.12,13.08,13.11,103
20090701|2008-11-05 09:30,5,13.13,13.13,13.05,13.05,127
20090701|2008-11-05 10:00,5,13.05,13.22,13.05,13.17,146
20090701|2008-11-05 10:30,5,13.17,13.17,13.09,13.11,97
20090701|2008-11-05 11:00,5,13.03,13.03,12.85,12.85,410
20090701|2008-11-05 11:30,5,12.88,12.97,12.78,12.97,417
20090701|2008-11-05 12:00,5,12.98,12.98,12.97,12.97,18
20090701|2008-11-05 12:30,5,13.04,13.04,13.04,13.04,10
20090701|2008-11-05 13:00,5,13.03,13.09,13,13.07,196
20090701|2008-11-05 13:30,5,13.07,13.11,13.07,13.11,13
20090701|2008-11-05 14:00,5,13.11,13.11,13.11,13.11,15
20090701|2008-11-05 14:30,5,13.09,13.09,13.09,13.09,25
20090701|2008-11-05 15:00,5,13.1,13.1,13.1,13.1,1
20090701|2008-11-06 02:30,6,13.02,13.02,12.9,12.91,63
20090701|2008-11-06 03:00,6,12.9,12.9,12.9,12.9,4
20090701|2008-11-06 03:30,6,12.9,12.9,12.9,12.9,14
20090701|2008-11-06 04:00,6,12.91,12.92,12.91,12.92,107
20090701|2008-11-06 04:30,6,12.95,12.95,12.95,12.95,14
20090701|2008-11-06 05:00,6,12.95,12.95,12.92,12.95,93
20090701|2008-11-06 05:30,6,12.95,12.97,12.94,12.94,76
20090701|2008-11-06 06:00,6,12.9,12.9,12.8,12.8,80
20090701|2008-11-06 06:30,6,12.85,12.85,12.85,12.85,31
20090701|2008-11-06 07:00,6,12.85,12.91,12.85,12.91,89
20090701|2008-11-06 07:30,6,12.88,12.93,12.83,12.87,185
20090701|2008-11-06 08:00,6,12.87,12.88,12.81,12.83,543
20090701|2008-11-06 08:30,6,12.82,12.88,12.8,12.88,124
20090701|2008-11-06 09:00,6,12.82,12.86,12.81,12.86,226
20090701|2008-11-06 09:30,6,12.87,12.88,12.8,12.8,209
20090701|2008-11-06 10:00,6,12.8,12.8,12.65,12.68,474
20090701|2008-11-06 10:30,6,12.68,12.69,12.61,12.61,100
20090701|2008-11-06 11:00,6,12.62,12.65,12.27,12.28,551
20090701|2008-11-06 11:30,6,12.26,12.43,12.26,12.38,342
20090701|2008-11-06 12:00,6,12.35,12.36,12.33,12.34,20
20090701|2008-11-06 12:30,6,12.32,12.36,12.32,12.36,14
20090701|2008-11-06 13:00,6,12.33,12.42,12.33,12.33,1616
20090701|2008-11-06 13:30,6,12.36,12.36,12.34,12.35,139
20090701|2008-11-06 14:00,6,12.38,12.38,12.34,12.38,12
20090701|2008-11-06 14:30,6,12.34,12.38,12.34,12.38,9
20090701|2008-11-07 02:30,7,12.49,12.5,12.4,12.4,69
20090701|2008-11-07 03:00,7,12.43,12.43,12.43,12.43,5
20090701|2008-11-07 04:00,7,12.47,12.47,12.45,12.45,100
20090701|2008-11-07 05:30,7,12.49,12.49,12.48,12.48,18
20090701|2008-11-07 06:00,7,12.48,12.48,12.47,12.47,9
20090701|2008-11-07 06:30,7,12.42,12.42,12.42,12.42,41
20090701|2008-11-07 07:00,7,12.42,12.42,12.42,12.42,83
20090701|2008-11-07 08:00,7,12.42,12.45,12.35,12.45,215
20090701|2008-11-07 08:30,7,12.45,12.55,12.36,12.49,813
20090701|2008-11-07 09:00,7,12.49,12.51,12.39,12.51,133
20090701|2008-11-07 09:30,7,12.48,12.49,12.48,12.48,37
20090701|2008-11-07 10:00,7,12.57,12.59,12.55,12.58,204
20090701|2008-11-07 10:30,7,12.61,12.72,12.61,12.71,438
20090701|2008-11-07 11:00,7,12.66,12.66,12.5,12.5,162
20090701|2008-11-07 11:30,7,12.5,12.56,12.48,12.56,374
20090701|2008-11-07 12:00,7,12.54,12.54,12.54,12.54,50
20090701|2008-11-07 12:30,7,12.48,12.54,12.48,12.54,10
20090701|2008-11-07 13:00,7,12.53,12.57,12.53,12.56,299
20090701|2008-11-07 13:30,7,12.61,12.61,12.58,12.6,24
20090701|2008-11-07 14:00,7,12.65,12.67,12.65,12.67,6
20090701|2008-11-07 15:00,7,12.67,12.67,12.67,12.67,1
20090701|2008-11-10 02:30,10,12.76,12.76,12.76,12.76,30
20090701|2008-11-10 03:00,10,12.69,12.69,12.68,12.69,30
20090701|2008-11-10 03:30,10,12.69,12.69,12.69,12.69,3
20090701|2008-11-10 04:00,10,12.69,12.69,12.69,12.69,30
20090701|2008-11-10 04:30,10,12.69,12.69,12.69,12.69,20
20090701|2008-11-10 05:00,10,12.77,12.78,12.77,12.78,58
20090701|2008-11-10 05:30,10,12.79,12.79,12.78,12.78,81
20090701|2008-11-10 06:00,10,12.79,12.79,12.79,12.79,14
20090701|2008-11-10 06:30,10,12.8,12.8,12.79,12.79,75
20090701|2008-11-10 07:00,10,12.81,12.81,12.79,12.79,49
20090701|2008-11-10 07:30,10,12.81,12.83,12.79,12.83,87
20090701|2008-11-10 08:00,10,12.8,12.84,12.77,12.84,107
20090701|2008-11-10 08:30,10,12.84,12.85,12.79,12.79,73
20090701|2008-11-10 09:00,10,12.86,12.97,12.72,12.72,442
20090701|2008-11-10 09:30,10,12.74,12.77,12.69,12.69,33
20090701|2008-11-10 10:00,10,12.66,12.75,12.66,12.75,13
20090701|2008-11-10 10:30,10,12.72,12.73,12.61,12.64,29
20090701|2008-11-10 11:00,10,12.62,12.63,12.49,12.58,185
20090701|2008-11-10 11:30,10,12.63,12.66,12.58,12.58,521
20090701|2008-11-10 12:00,10,12.55,12.55,12.48,12.51,287
20090701|2008-11-10 12:30,10,12.51,12.52,12.39,12.42,897
20090701|2008-11-10 13:00,10,12.38,12.51,12.38,12.48,180
20090701|2008-11-10 13:30,10,12.46,12.63,12.44,12.63,55
20090701|2008-11-10 14:00,10,12.62,12.63,12.58,12.58,15
20090701|2008-11-10 14:30,10,12.55,12.55,12.55,12.55,1
20090701|2008-11-11 04:00,11,12.46,12.46,12.44,12.44,3
20090701|2008-11-11 06:00,11,12.38,12.38,12.38,12.38,17
20090701|2008-11-11 06:30,11,12.37,12.37,12.33,12.33,51
20090701|2008-11-11 07:00,11,12.35,12.35,12.28,12.3,135
20090701|2008-11-11 07:30,11,12.28,12.3,12.25,12.25,377
20090701|2008-11-11 08:00,11,12.25,12.28,12.19,12.21,214
20090701|2008-11-11 08:30,11,12.22,12.27,12.21,12.24,45
20090701|2008-11-11 09:00,11,12.23,12.3,12.23,12.28,45
20090701|2008-11-11 09:30,11,12.27,12.27,12.18,12.2,149
20090701|2008-11-11 10:00,11,12.15,12.22,12.15,12.21,99
20090701|2008-11-11 10:30,11,12.2,12.22,12.15,12.17,188
20090701|2008-11-11 11:00,11,12.15,12.25,12.15,12.25,57
20090701|2008-11-11 11:30,11,12.23,12.31,12.23,12.31,11
20090701|2008-11-11 12:00,11,12.28,12.29,12.28,12.28,32
20090701|2008-11-11 12:30,11,12.28,12.32,12.27,12.27,37
20090701|2008-11-11 13:00,11,12.35,12.35,12.33,12.33,110
20090701|2008-11-11 13:30,11,12.36,12.38,12.35,12.38,95
20090701|2008-11-11 14:00,11,12.38,12.41,12.37,12.38,204
20090701|2008-11-11 14:30,11,12.4,12.4,12.37,12.39,71
20090701|2008-11-11 15:00,11,12.39,12.39,12.39,12.39,13
20090701|2008-11-12 02:30,12,12.36,12.36,12.35,12.35,9
20090701|2008-11-12 03:30,12,12.29,12.29,12.26,12.26,44
20090701|2008-11-12 04:30,12,12.21,12.22,12.2,12.2,16
20090701|2008-11-12 05:00,12,12.2,12.22,12.2,12.2,61
20090701|2008-11-12 05:30,12,12.24,12.26,12.24,12.26,145
20090701|2008-11-12 06:00,12,12.28,12.32,12.28,12.32,246
20090701|2008-11-12 06:30,12,12.34,12.38,12.34,12.35,98
20090701|2008-11-12 07:00,12,12.36,12.36,12.36,12.36,13
20090701|2008-11-12 07:30,12,12.36,12.36,12.26,12.26,46
20090701|2008-11-12 08:00,12,12.3,12.3,12.25,12.25,47
20090701|2008-11-12 08:30,12,12.25,12.25,12.25,12.25,5
20090701|2008-11-12 09:00,12,12.26,12.26,12.13,12.14,628
20090701|2008-11-12 09:30,12,12.14,12.17,12.11,12.17,497
20090701|2008-11-12 10:00,12,12.17,12.19,12.05,12.06,66
20090701|2008-11-12 10:30,12,12.06,12.06,11.95,12.02,122
20090701|2008-11-12 11:00,12,12,12.05,11.98,12.03,64
20090701|2008-11-12 11:30,12,12.02,12.03,12,12.03,68
20090701|2008-11-12 12:00,12,12.04,12.05,12.04,12.05,17
20090701|2008-11-12 12:30,12,12.06,12.13,12.06,12.13,38
20090701|2008-11-12 13:00,12,12.15,12.24,12.14,12.17,877
20090701|2008-11-12 13:30,12,12.19,12.2,12.15,12.16,594
20090701|2008-11-12 14:00,12,12.11,12.11,12.07,12.07,21
20090701|2008-11-12 14:30,12,12.07,12.07,12.07,12.07,10
20090701|2008-11-12 15:00,12,12.11,12.11,12.1,12.11,13
20090701|2008-11-13 02:30,13,12.17,12.17,11.91,11.91,34
20090701|2008-11-13 03:00,13,11.89,11.89,11.89,11.89,18
20090701|2008-11-13 04:00,13,11.97,12,11.97,12,14
20090701|2008-11-13 04:30,13,12.01,12.02,11.93,11.94,184
20090701|2008-11-13 05:00,13,11.92,11.93,11.92,11.93,28
20090701|2008-11-13 05:30,13,11.96,11.96,11.92,11.92,27
20090701|2008-11-13 06:00,13,11.92,11.92,11.91,11.91,53
20090701|2008-11-13 06:30,13,11.93,11.93,11.93,11.93,1
20090701|2008-11-13 07:00,13,11.99,12.01,11.99,12.01,62
20090701|2008-11-13 08:00,13,11.99,12,11.93,11.93,5
20090701|2008-11-13 08:30,13,11.92,11.97,11.92,11.95,73
20090701|2008-11-13 09:00,13,11.93,12.05,11.93,12.03,123
20090701|2008-11-13 09:30,13,12.03,12.04,12.03,12.04,24
20090701|2008-11-13 10:00,13,12.07,12.3,12.07,12.29,36
20090701|2008-11-13 10:30,13,12.23,12.23,12.14,12.14,60
20090701|2008-11-13 11:00,13,12.12,12.13,12.09,12.12,83
20090701|2008-11-13 11:30,13,12.1,12.1,12.06,12.06,32
20090701|2008-11-13 12:00,13,12.06,12.06,11.9,11.9,106
20090701|2008-11-13 12:30,13,11.97,11.97,11.9,11.91,17
20090701|2008-11-13 13:00,13,11.9,12.04,11.89,12.01,474
20090701|2008-11-13 13:30,13,12,12.12,11.98,12.12,134
20090701|2008-11-13 14:00,13,12.14,12.14,12.1,12.1,99
20090701|2008-11-13 14:30,13,12.14,12.14,12.14,12.14,1
20090701|2008-11-13 15:00,13,12.18,12.18,12.14,12.14,36
20090701|2008-11-14 06:00,14,12.18,12.18,12.18,12.18,1
20090701|2008-11-14 07:00,14,12.2,12.2,12.2,12.2,22
20090701|2008-11-14 07:30,14,12.2,12.2,12.2,12.2,3
20090701|2008-11-14 08:00,14,12.15,12.16,12.15,12.15,25
20090701|2008-11-14 08:30,14,12.13,12.15,12.1,12.13,280
20090701|2008-11-14 09:00,14,12.15,12.15,12.09,12.09,58
20090701|2008-11-14 09:30,14,12.1,12.13,12.1,12.13,11
20090701|2008-11-14 10:00,14,12.12,12.13,12.1,12.1,38
20090701|2008-11-14 10:30,14,12.07,12.07,12.02,12.02,6
20090701|2008-11-14 11:00,14,12.09,12.09,12.03,12.08,44
20090701|2008-11-14 11:30,14,12.05,12.11,12.03,12.1,60
20090701|2008-11-14 12:00,14,12.13,12.18,12.13,12.17,70
20090701|2008-11-14 12:30,14,12.16,12.19,12.15,12.19,94
20090701|2008-11-14 13:00,14,12.16,12.24,12.15,12.24,174
20090701|2008-11-14 13:30,14,12.25,12.25,12.19,12.19,31
20090701|2008-11-14 14:00,14,12.23,12.23,12.23,12.23,1
20090701|2008-11-14 14:30,14,12.2,12.25,12.2,12.25,12
20090701|2008-11-17 02:30,17,12.06,12.06,12.05,12.05,20
20090701|2008-11-17 04:30,17,12.1,12.1,12.1,12.1,2
20090701|2008-11-17 05:30,17,12.17,12.17,12.06,12.06,105
20090701|2008-11-17 06:00,17,12.06,12.06,12.06,12.06,4
20090701|2008-11-17 06:30,17,12.06,12.06,12.06,12.06,5
20090701|2008-11-17 07:00,17,12,12,11.97,11.97,97
20090701|2008-11-17 07:30,17,11.97,11.99,11.96,11.98,115
20090701|2008-11-17 08:00,17,11.97,12.01,11.9,11.9,68
20090701|2008-11-17 08:30,17,11.9,11.9,11.82,11.85,159
20090701|2008-11-17 09:00,17,11.85,11.97,11.84,11.97,284
20090701|2008-11-17 09:30,17,11.93,12.12,11.93,12.12,145
20090701|2008-11-17 10:00,17,12.05,12.05,11.96,11.96,42
20090701|2008-11-17 10:30,17,12.08,12.1,12.07,12.07,58
20090701|2008-11-17 11:00,17,12.07,12.08,12.01,12.01,150
20090701|2008-11-17 11:30,17,12.04,12.08,11.98,12.08,232
20090701|2008-11-17 12:00,17,12.1,12.13,12.08,12.08,198
20090701|2008-11-17 12:30,17,12.13,12.14,12.13,12.14,4
20090701|2008-11-17 13:00,17,12.1,12.28,12.1,12.28,488
20090701|2008-11-17 13:30,17,12.26,12.3,12.14,12.21,478
20090701|2008-11-17 14:00,17,12.22,12.22,12.21,12.22,48
20090701|2008-11-17 14:30,17,12.21,12.21,12.21,12.21,1
20090701|2008-11-18 02:30,18,12.17,12.17,12.17,12.17,2
20090701|2008-11-18 03:00,18,12.2,12.2,12.2,12.2,1
20090701|2008-11-18 04:00,18,12.13,12.13,12.13,12.13,8
20090701|2008-11-18 04:30,18,12.12,12.12,12.07,12.07,54
20090701|2008-11-18 05:00,18,12.03,12.07,12.03,12.05,39
20090701|2008-11-18 06:00,18,12.07,12.07,12.07,12.07,2
20090701|2008-11-18 06:30,18,12.04,12.04,12,12,377
20090701|2008-11-18 07:00,18,12.02,12.03,12.02,12.03,16
20090701|2008-11-18 07:30,18,12.02,12.05,12.02,12.02,19
20090701|2008-11-18 08:00,18,12.08,12.14,12.08,12.13,142
20090701|2008-11-18 08:30,18,12.09,12.17,12.09,12.17,255
20090701|2008-11-18 09:00,18,12.14,12.18,12.11,12.12,77
20090701|2008-11-18 09:30,18,12.12,12.19,12.12,12.19,30
20090701|2008-11-18 10:00,18,12.1,12.14,12.09,12.14,26
20090701|2008-11-18 10:30,18,12.12,12.12,12.09,12.1,48
20090701|2008-11-18 11:00,18,12.05,12.1,12.04,12.1,185
20090701|2008-11-18 11:30,18,12.11,12.2,12.1,12.2,58
20090701|2008-11-18 12:00,18,12.18,12.21,12.16,12.2,43
20090701|2008-11-18 12:30,18,12.2,12.2,12.2,12.2,10
20090701|2008-11-18 13:00,18,12.2,12.21,12.1,12.11,137
20090701|2008-11-18 13:30,18,12.14,12.15,12.12,12.12,125
20090701|2008-11-18 14:00,18,12.14,12.14,12.14,12.14,1
20090701|2008-11-18 14:30,18,12.13,12.13,12.11,12.11,10
20090701|2008-11-18 15:00,18,12.11,12.11,12.11,12.11,2
20090701|2008-11-19 03:00,19,12.24,12.24,12.24,12.24,1
20090701|2008-11-19 03:30,19,12.22,12.22,12.17,12.17,44
20090701|2008-11-19 04:00,19,12.16,12.16,12.14,12.14,3
20090701|2008-11-19 04:30,19,12.17,12.17,12.12,12.12,51
20090701|2008-11-19 05:30,19,12.18,12.18,12.18,12.18,4
20090701|2008-11-19 06:00,19,12.18,12.19,12.16,12.16,175
20090701|2008-11-19 06:30,19,12.16,12.16,12.15,12.15,78
20090701|2008-11-19 07:00,19,12.15,12.16,12.15,12.16,28
20090701|2008-11-19 07:30,19,12.16,12.16,12.13,12.13,198
20090701|2008-11-19 08:00,19,12.12,12.13,12.1,12.1,98
20090701|2008-11-19 08:30,19,12.09,12.1,12.06,12.06,363
20090701|2008-11-19 09:00,19,12.07,12.18,12.06,12.18,198
20090701|2008-11-19 09:30,19,12.17,12.33,12.17,12.22,382
20090701|2008-11-19 10:00,19,12.4,12.85,12.39,12.58,1508
20090701|2008-11-19 10:30,19,12.6,12.6,12.41,12.41,145
20090701|2008-11-19 11:00,19,12.48,12.5,12.29,12.29,437
20090701|2008-11-19 11:30,19,12.29,12.34,12.24,12.26,157
20090701|2008-11-19 12:00,19,12.31,12.31,12.3,12.3,24
20090701|2008-11-19 12:30,19,12.26,12.26,12.26,12.26,1
20090701|2008-11-19 13:00,19,12.31,12.31,12.15,12.15,128
20090701|2008-11-19 13:30,19,12.16,12.28,12.16,12.28,59
20090701|2008-11-19 14:00,19,12.26,12.28,12.26,12.28,17
20090701|2008-11-19 14:30,19,12.25,12.25,12.25,12.25,10
20090701|2008-11-20 02:30,20,12.1,12.1,12.1,12.1,1
20090701|2008-11-20 03:00,20,12.07,12.08,12.06,12.08,45
20090701|2008-11-20 03:30,20,12.1,12.1,12.1,12.1,15
20090701|2008-11-20 04:00,20,12.13,12.13,12.11,12.11,19
20090701|2008-11-20 04:30,20,12.11,12.11,12.09,12.09,27
20090701|2008-11-20 05:30,20,12.09,12.11,12.09,12.11,10
20090701|2008-11-20 06:30,20,12.05,12.05,12.05,12.05,25
20090701|2008-11-20 07:00,20,12.07,12.11,12.07,12.1,40
20090701|2008-11-20 07:30,20,12.07,12.07,12.07,12.07,10
20090701|2008-11-20 08:00,20,12.04,12.13,11.99,12.02,78
20090701|2008-11-20 08:30,20,12.02,12.09,12.02,12.05,80
20090701|2008-11-20 09:00,20,12.04,12.17,12.04,12.17,201
20090701|2008-11-20 09:30,20,12.16,12.16,12.07,12.07,126
20090701|2008-11-20 10:00,20,12.07,12.08,12.04,12.07,328
20090701|2008-11-20 10:30,20,12.07,12.15,12.07,12.1,91
20090701|2008-11-20 11:00,20,12.12,12.16,12.1,12.1,379
20090701|2008-11-20 11:30,20,12.1,12.1,12.09,12.1,45
20090701|2008-11-20 12:00,20,12.11,12.15,12.11,12.15,111
20090701|2008-11-20 12:30,20,12.15,12.19,12.14,12.15,377
20090701|2008-11-20 13:00,20,12.09,12.09,12.04,12.05,550
20090701|2008-11-20 13:30,20,12.05,12.05,12.04,12.05,77
20090701|2008-11-20 14:00,20,12.04,12.04,12.01,12.01,202
20090701|2008-11-20 14:30,20,12.01,12.01,12.01,12.01,1
20090701|2008-11-21 02:30,21,11.99,11.99,11.97,11.99,68
20090701|2008-11-21 03:00,21,11.99,11.99,11.99,11.99,18
20090701|2008-11-21 04:00,21,12,12,11.98,11.98,8
20090701|2008-11-21 04:30,21,12.01,12.01,12.01,12.01,41
20090701|2008-11-21 05:00,21,12.05,12.05,12.01,12.01,4
20090701|2008-11-21 05:30,21,12.04,12.04,12.04,12.04,30
20090701|2008-11-21 06:00,21,12.04,12.04,12.04,12.04,1
20090701|2008-11-21 07:00,21,12.04,12.04,12.04,12.04,10
20090701|2008-11-21 07:30,21,12.04,12.04,12.01,12.01,92
20090701|2008-11-21 08:00,21,12,12.15,12,12.1,111
20090701|2008-11-21 08:30,21,12.08,12.25,12.08,12.15,80
20090701|2008-11-21 09:00,21,12.09,12.12,12.08,12.12,157
20090701|2008-11-21 09:30,21,12.06,12.09,12.05,12.05,26
20090701|2008-11-21 10:00,21,12.05,12.05,12,12,52
20090701|2008-11-21 10:30,21,11.98,12.01,11.91,11.92,157
20090701|2008-11-21 11:00,21,11.9,11.91,11.87,11.91,152
20090701|2008-11-21 11:30,21,11.87,11.95,11.87,11.95,37
20090701|2008-11-21 12:00,21,11.94,12.02,11.94,11.99,101
20090701|2008-11-21 12:30,21,11.99,11.99,11.95,11.95,11
20090701|2008-11-21 13:00,21,11.94,11.94,11.77,11.77,461
20090701|2008-11-21 13:30,21,11.77,11.8,11.76,11.8,28
20090701|2008-11-21 14:00,21,11.82,11.82,11.82,11.82,1
20090701|2008-11-21 14:30,21,11.79,11.79,11.79,11.79,5
20090701|2008-11-24 04:00,24,11.82,11.82,11.82,11.82,35
20090701|2008-11-24 04:30,24,11.87,11.88,11.86,11.88,36
20090701|2008-11-24 05:00,24,11.87,11.91,11.87,11.9,59
20090701|2008-11-24 06:00,24,11.94,11.95,11.94,11.94,33
20090701|2008-11-24 06:30,24,12,12,12,12,14
20090701|2008-11-24 07:00,24,11.99,12.16,11.99,12.13,393
20090701|2008-11-24 07:30,24,12.15,12.15,12.13,12.13,30
20090701|2008-11-24 08:00,24,12.1,12.11,12.08,12.08,40
20090701|2008-11-24 08:30,24,12.09,12.09,12.05,12.05,4
20090701|2008-11-24 09:00,24,12.08,12.27,12.05,12.21,344
20090701|2008-11-24 09:30,24,12.21,12.31,12.11,12.11,420
20090701|2008-11-24 10:00,24,12.16,12.16,12.13,12.15,11
20090701|2008-11-24 10:30,24,12.23,12.28,12.18,12.18,266
20090701|2008-11-24 11:00,24,12.22,12.26,12.16,12.22,46
20090701|2008-11-24 11:30,24,12.22,12.35,12.22,12.34,484
20090701|2008-11-24 12:00,24,12.35,12.35,12.22,12.22,177
20090701|2008-11-24 12:30,24,12.21,12.26,12.2,12.26,8
20090701|2008-11-24 13:00,24,12.28,12.28,12.21,12.21,398
20090701|2008-11-24 13:30,24,12.26,12.31,12.26,12.3,82
20090701|2008-11-24 14:00,24,12.33,12.33,12.3,12.3,35
20090701|2008-11-24 14:30,24,12.29,12.32,12.29,12.32,30
20090701|2008-11-24 15:00,24,12.32,12.35,12.32,12.35,44
20090701|2008-11-25 02:30,25,12.32,12.32,12.17,12.17,52
20090701|2008-11-25 03:00,25,12.17,12.2,12.16,12.2,26
20090701|2008-11-25 03:30,25,12.24,12.24,12.21,12.21,16
20090701|2008-11-25 05:00,25,12.26,12.26,12.26,12.26,10
20090701|2008-11-25 06:00,25,12.26,12.26,12.25,12.25,57
20090701|2008-11-25 06:30,25,12.26,12.26,12.26,12.26,10
20090701|2008-11-25 07:00,25,12.28,12.28,12.26,12.26,25
20090701|2008-11-25 07:30,25,12.25,12.25,12.18,12.2,162
20090701|2008-11-25 08:00,25,12.17,12.18,12.1,12.17,73
20090701|2008-11-25 08:30,25,12.17,12.35,12.17,12.35,150
20090701|2008-11-25 09:00,25,12.41,12.48,12.35,12.36,218
20090701|2008-11-25 09:30,25,12.36,12.38,12.31,12.32,37
20090701|2008-11-25 10:00,25,12.31,12.31,12.3,12.3,8
20090701|2008-11-25 10:30,25,12.31,12.31,12.22,12.22,75
20090701|2008-11-25 11:00,25,12.21,12.28,12.18,12.28,23
20090701|2008-11-25 11:30,25,12.28,12.28,12.28,12.28,5
20090701|2008-11-25 12:00,25,12.26,12.26,12.23,12.23,16
20090701|2008-11-25 12:30,25,12.2,12.2,12.18,12.18,113
20090701|2008-11-25 13:00,25,12.16,12.16,12.16,12.16,20
20090701|2008-11-25 13:30,25,12.16,12.17,12.16,12.16,39
20090701|2008-11-26 03:30,26,12.24,12.25,12.24,12.25,9
20090701|2008-11-26 04:00,26,12.25,12.25,12.25,12.25,4
20090701|2008-11-26 04:30,26,12.26,12.26,12.26,12.26,9
20090701|2008-11-26 05:30,26,12.23,12.24,12.22,12.24,13
20090701|2008-11-26 06:00,26,12.26,12.26,12.26,12.26,4
20090701|2008-11-26 06:30,26,12.27,12.27,12.26,12.26,4
20090701|2008-11-26 07:00,26,12.24,12.24,12.24,12.24,3
20090701|2008-11-26 07:30,26,12.25,12.25,12.23,12.23,100
20090701|2008-11-26 08:00,26,12.23,12.23,12.22,12.22,55
20090701|2008-11-26 08:30,26,12.2,12.34,12.2,12.29,453
20090701|2008-11-26 09:00,26,12.33,12.33,12.27,12.32,16
20090701|2008-11-26 09:30,26,12.31,12.36,12.31,12.36,16
20090701|2008-11-26 10:00,26,12.35,12.44,12.35,12.42,243
20090701|2008-11-26 10:30,26,12.42,12.46,12.34,12.41,391
20090701|2008-11-26 11:00,26,12.45,12.51,12.45,12.47,266
20090701|2008-11-26 11:30,26,12.44,12.44,12.38,12.38,49
20090701|2008-11-26 12:00,26,12.45,12.53,12.38,12.49,83
20090701|2008-11-26 12:30,26,12.49,12.54,12.49,12.52,175
20090701|2008-11-26 13:00,26,12.52,12.56,12.4,12.43,534
20090701|2008-11-26 13:30,26,12.43,12.57,12.43,12.54,76
20090701|2008-11-26 14:00,26,12.57,12.57,12.57,12.57,25
20090701|2008-11-28 03:30,28,12.58,12.6,12.58,12.6,25
20090701|2008-11-28 04:00,28,12.58,12.58,12.58,12.58,12
20090701|2008-11-28 04:30,28,12.53,12.53,12.53,12.53,5
20090701|2008-11-28 05:00,28,12.53,12.53,12.53,12.53,5
20090701|2008-11-28 05:30,28,12.55,12.56,12.55,12.56,53
20090701|2008-11-28 06:00,28,12.56,12.56,12.54,12.54,15
20090701|2008-11-28 06:30,28,12.51,12.55,12.51,12.55,15
20090701|2008-11-28 07:00,28,12.51,12.53,12.5,12.5,16
20090701|2008-11-28 07:30,28,12.47,12.51,12.47,12.51,35
20090701|2008-11-28 08:00,28,12.46,12.46,12.45,12.45,57
20090701|2008-11-28 08:30,28,12.45,12.45,12.45,12.45,58
20090701|2008-11-28 09:00,28,12.47,12.5,12.46,12.5,96
20090701|2008-11-28 09:30,28,12.5,12.54,12.5,12.51,36
20090701|2008-11-28 10:00,28,12.51,12.52,12.46,12.51,18
20090701|2008-11-28 10:30,28,12.53,12.62,12.53,12.62,284
20090701|2008-11-28 11:00,28,12.6,12.6,12.47,12.49,65
20090701|2008-11-28 11:30,28,12.49,12.51,12.49,12.49,14
20090701|2008-11-28 12:00,28,12.51,12.53,12.5,12.53,31
20090701|2008-11-28 12:30,28,12.53,12.6,12.5,12.54,205
20090701|2008-12-01 02:30,1,12.53,12.54,12.51,12.52,75
20090701|2008-12-01 03:30,1,12.54,12.54,12.54,12.54,8
20090701|2008-12-01 04:00,1,12.53,12.53,12.51,12.51,143
20090701|2008-12-01 05:00,1,12.53,12.53,12.51,12.51,2
20090701|2008-12-01 05:30,1,12.5,12.5,12.44,12.44,75
20090701|2008-12-01 06:00,1,12.43,12.44,12.43,12.44,22
20090701|2008-12-01 06:30,1,12.44,12.44,12.41,12.41,29
20090701|2008-12-01 07:00,1,12.41,12.41,12.36,12.38,65
20090701|2008-12-01 07:30,1,12.36,12.36,12.34,12.36,160
20090701|2008-12-01 08:00,1,12.35,12.36,12.29,12.33,165
20090701|2008-12-01 08:30,1,12.33,12.36,12.31,12.31,51
20090701|2008-12-01 09:00,1,12.35,12.35,12.32,12.32,43
20090701|2008-12-01 09:30,1,12.31,12.36,12.31,12.33,58
20090701|2008-12-01 10:00,1,12.35,12.38,12.35,12.37,28
20090701|2008-12-01 10:30,1,12.35,12.36,12.35,12.35,33
20090701|2008-12-01 11:00,1,12.34,12.34,12.26,12.26,146
20090701|2008-12-01 11:30,1,12.31,12.31,12.29,12.29,44
20090701|2008-12-01 12:00,1,12.29,12.34,12.26,12.28,477
20090701|2008-12-01 12:30,1,12.29,12.3,12.29,12.3,12
20090701|2008-12-01 13:00,1,12.33,12.33,12.29,12.32,11
20090701|2008-12-01 13:30,1,12.32,12.34,12.32,12.34,7
20090701|2008-12-01 14:00,1,12.37,12.39,12.34,12.35,28
20090701|2008-12-02 03:00,2,12.26,12.26,12.26,12.26,6
20090701|2008-12-02 03:30,2,12.26,12.26,12.26,12.26,19
20090701|2008-12-02 05:00,2,12.24,12.24,12.2,12.2,349
20090701|2008-12-02 06:30,2,12.3,12.31,12.3,12.31,35
20090701|2008-12-02 07:00,2,12.35,12.35,12.35,12.35,30
20090701|2008-12-02 07:30,2,12.4,12.4,12.4,12.4,30
20090701|2008-12-02 08:00,2,12.4,12.46,12.4,12.45,87
20090701|2008-12-02 08:30,2,12.47,12.51,12.43,12.43,55
20090701|2008-12-02 09:00,2,12.43,12.49,12.38,12.4,347
20090701|2008-12-02 09:30,2,12.4,12.4,12.35,12.37,74
20090701|2008-12-02 10:00,2,12.39,12.44,12.39,12.39,47
20090701|2008-12-02 10:30,2,12.38,12.39,12.35,12.35,104
20090701|2008-12-02 11:00,2,12.34,12.37,12.33,12.36,176
20090701|2008-12-02 11:30,2,12.36,12.36,12.3,12.34,143
20090701|2008-12-02 12:00,2,12.33,12.33,12.31,12.33,61
20090701|2008-12-02 13:00,2,12.37,12.41,12.37,12.38,38
20090701|2008-12-02 13:30,2,12.39,12.39,12.38,12.39,7
20090701|2008-12-02 14:00,2,12.39,12.39,12.36,12.36,83
20090701|2008-12-02 14:30,2,12.34,12.41,12.34,12.41,10
20090701|2008-12-03 02:30,3,12.41,12.41,12.37,12.4,14
20090701|2008-12-03 04:00,3,12.35,12.35,12.35,12.35,17
20090701|2008-12-03 05:00,3,12.35,12.35,12.35,12.35,6
20090701|2008-12-03 05:30,3,12.34,12.34,12.34,12.34,1
20090701|2008-12-03 06:00,3,12.34,12.34,12.34,12.34,3
20090701|2008-12-03 06:30,3,12.35,12.35,12.35,12.35,7
20090701|2008-12-03 07:00,3,12.35,12.35,12.34,12.35,58
20090701|2008-12-03 07:30,3,12.36,12.36,12.36,12.36,28
20090701|2008-12-03 08:00,3,12.37,12.37,12.3,12.3,128
20090701|2008-12-03 08:30,3,12.32,12.32,11.92,12,1681
20090701|2008-12-03 09:00,3,12,12,11.93,11.94,447
20090701|2008-12-03 09:30,3,11.93,11.96,11.93,11.95,336
20090701|2008-12-03 10:00,3,11.95,11.95,11.95,11.95,7
20090701|2008-12-03 10:30,3,11.98,12.01,11.98,12.01,81
20090701|2008-12-03 11:00,3,11.99,11.99,11.95,11.95,24
20090701|2008-12-03 11:30,3,11.97,12,11.97,12,190
20090701|2008-12-03 12:00,3,12,12.02,12,12.02,19
20090701|2008-12-03 12:30,3,12.04,12.04,11.99,11.99,24
20090701|2008-12-03 13:00,3,11.98,11.98,11.95,11.96,50
20090701|2008-12-03 13:30,3,11.95,11.96,11.95,11.96,25
20090701|2008-12-03 14:00,3,11.93,11.94,11.93,11.94,2
20090701|2008-12-03 14:30,3,11.94,11.94,11.93,11.93,8
20090701|2008-12-04 02:30,4,11.95,11.96,11.95,11.96,15
20090701|2008-12-04 03:30,4,11.92,11.92,11.87,11.87,194
20090701|2008-12-04 04:00,4,11.87,11.87,11.87,11.87,5
20090701|2008-12-04 04:30,4,11.86,11.86,11.8,11.82,61
20090701|2008-12-04 05:30,4,11.85,11.85,11.85,11.85,10
20090701|2008-12-04 06:00,4,11.85,11.85,11.85,11.85,8
20090701|2008-12-04 06:30,4,11.84,11.84,11.84,11.84,20
20090701|2008-12-04 07:00,4,11.84,11.85,11.84,11.85,9
20090701|2008-12-04 07:30,4,11.85,11.85,11.84,11.85,26
20090701|2008-12-04 08:00,4,11.85,11.85,11.82,11.83,322
20090701|2008-12-04 08:30,4,11.84,11.84,11.75,11.77,64
20090701|2008-12-04 09:00,4,11.8,11.8,11.75,11.75,11
20090701|2008-12-04 09:30,4,11.77,11.77,11.71,11.71,436
20090701|2008-12-04 10:00,4,11.81,11.83,11.78,11.8,258
20090701|2008-12-04 10:30,4,11.78,11.79,11.78,11.79,19
20090701|2008-12-04 11:00,4,11.81,11.85,11.81,11.85,40
20090701|2008-12-04 11:30,4,11.88,11.88,11.8,11.83,248
20090701|2008-12-04 12:00,4,11.8,11.8,11.73,11.73,192
20090701|2008-12-04 12:30,4,11.77,11.78,11.73,11.73,115
20090701|2008-12-04 13:00,4,11.69,11.69,11.58,11.62,1101
20090701|2008-12-04 13:30,4,11.62,11.68,11.61,11.65,354
20090701|2008-12-04 14:00,4,11.65,11.67,11.65,11.66,39
20090701|2008-12-04 14:30,4,11.68,11.68,11.68,11.68,2
20090701|2008-12-05 08:30,5,11.49,11.49,11.44,11.44,275
20090701|2008-12-05 09:00,5,11.43,11.49,11.43,11.49,46
20090701|2008-12-05 09:30,5,11.46,11.46,11.45,11.45,25
20090701|2008-12-05 10:00,5,11.46,11.47,11.41,11.42,171
20090701|2008-12-05 10:30,5,11.44,11.44,11.41,11.41,141
20090701|2008-12-05 11:00,5,11.41,11.44,11.39,11.39,132
20090701|2008-12-05 11:30,5,11.38,11.41,11.36,11.4,151
20090701|2008-12-05 12:00,5,11.38,11.5,11.37,11.48,211
20090701|2008-12-05 12:30,5,11.5,11.53,11.43,11.43,77
20090701|2008-12-05 13:00,5,11.43,11.43,11.35,11.41,244
20090701|2008-12-05 13:30,5,11.39,11.55,11.39,11.55,4
20090701|2008-12-05 14:00,5,11.53,11.53,11.53,11.53,3
20090701|2008-12-08 02:30,8,11.64,11.72,11.64,11.72,5
20090701|2008-12-08 03:30,8,11.77,11.79,11.77,11.79,24
20090701|2008-12-08 04:00,8,11.75,11.75,11.73,11.73,2
20090701|2008-12-08 04:30,8,11.74,11.74,11.74,11.74,5
20090701|2008-12-08 06:00,8,11.74,11.74,11.69,11.69,113
20090701|2008-12-08 07:00,8,11.66,11.66,11.66,11.66,15
20090701|2008-12-08 07:30,8,11.66,11.66,11.57,11.59,38
20090701|2008-12-08 08:00,8,11.58,11.76,11.57,11.74,100
20090701|2008-12-08 08:30,8,11.75,12,11.75,11.98,180
20090701|2008-12-08 09:00,8,11.94,11.98,11.93,11.98,83
20090701|2008-12-08 09:30,8,11.97,12,11.89,11.89,77
20090701|2008-12-08 10:00,8,11.89,11.97,11.89,11.97,6
20090701|2008-12-08 10:30,8,11.98,12.15,11.98,12.08,187
20090701|2008-12-08 11:00,8,12.1,12.1,12.04,12.04,152
20090701|2008-12-08 11:30,8,12.03,12.04,11.99,11.99,37
20090701|2008-12-08 12:00,8,12,12.05,12,12.01,139
20090701|2008-12-08 12:30,8,12.01,12.06,11.98,12.02,155
20090701|2008-12-08 13:00,8,12,12.05,12,12.05,150
20090701|2008-12-08 13:30,8,12.03,12.03,12,12.02,47
20090701|2008-12-08 14:30,8,12.1,12.1,12.1,12.1,10
20090701|2008-12-09 02:30,9,12.07,12.07,12.03,12.03,19
20090701|2008-12-09 03:00,9,12.03,12.03,12.03,12.03,4
20090701|2008-12-09 03:30,9,12,12,11.95,11.95,31
20090701|2008-12-09 04:00,9,11.95,11.95,11.95,11.95,9
20090701|2008-12-09 06:00,9,11.95,12,11.95,12,33
20090701|2008-12-09 06:30,9,12,12.03,11.98,12.03,92
20090701|2008-12-09 07:00,9,12.03,12.03,12.03,12.03,60
20090701|2008-12-09 07:30,9,12.03,12.03,12.03,12.03,9
20090701|2008-12-09 08:00,9,12.03,12.03,11.92,11.92,61
20090701|2008-12-09 08:30,9,11.91,11.91,11.85,11.85,51
20090701|2008-12-09 09:00,9,11.87,11.92,11.85,11.91,63
20090701|2008-12-09 09:30,9,11.91,12.01,11.91,11.98,60
20090701|2008-12-09 10:00,9,11.97,12,11.96,11.98,127
20090701|2008-12-09 10:30,9,11.99,12.1,11.99,12.06,269
20090701|2008-12-09 11:00,9,12.04,12.06,11.95,11.95,78
20090701|2008-12-09 11:30,9,11.93,12.04,11.93,12.03,162
20090701|2008-12-09 12:00,9,12.03,12.07,12,12,149
20090701|2008-12-09 12:30,9,12.03,12.03,11.96,11.97,117
20090701|2008-12-09 13:00,9,11.96,11.96,11.87,11.88,340
20090701|2008-12-09 13:30,9,11.89,11.92,11.89,11.91,14
20090701|2008-12-09 14:00,9,11.91,11.91,11.91,11.91,2
20090701|2008-12-09 14:30,9,11.95,11.95,11.95,11.95,1
20090701|2008-12-10 02:30,10,11.95,11.95,11.85,11.85,21
20090701|2008-12-10 03:00,10,11.89,11.89,11.89,11.89,1
20090701|2008-12-10 03:30,10,11.89,11.89,11.82,11.82,10
20090701|2008-12-10 04:30,10,11.91,11.91,11.87,11.91,101
20090701|2008-12-10 05:00,10,11.91,11.91,11.91,11.91,6
20090701|2008-12-10 05:30,10,11.91,11.91,11.9,11.9,14
20090701|2008-12-10 06:00,10,11.9,11.9,11.9,11.9,11
20090701|2008-12-10 07:00,10,12.01,12.01,12.01,12.01,10
20090701|2008-12-10 07:30,10,12.03,12.08,12.03,12.06,144
20090701|2008-12-10 08:00,10,12.06,12.15,12,12.1,707
20090701|2008-12-10 08:30,10,12.11,12.11,12.06,12.09,161
20090701|2008-12-10 09:00,10,12.09,12.18,12.09,12.11,268
20090701|2008-12-10 09:30,10,12.08,12.11,12.04,12.07,43
20090701|2008-12-10 10:00,10,12.09,12.25,12.09,12.24,429
20090701|2008-12-10 10:30,10,12.25,12.26,12,12.06,240
20090701|2008-12-10 11:00,10,12.06,12.06,12.06,12.06,1
20090701|2008-12-10 11:30,10,12.06,12.21,12.03,12.21,71
20090701|2008-12-10 12:00,10,12.23,12.63,12.23,12.46,977
20090701|2008-12-10 12:30,10,12.47,12.47,12.36,12.37,26
20090701|2008-12-10 13:00,10,12.35,12.38,12.23,12.38,70
20090701|2008-12-10 13:30,10,12.41,12.42,12.29,12.29,111
20090701|2008-12-10 14:00,10,12.29,12.3,12.27,12.3,36
20090701|2008-12-10 14:30,10,12.28,12.29,12.27,12.29,11
20090701|2008-12-11 02:30,11,12.3,12.46,12.3,12.46,57
20090701|2008-12-11 03:00,11,12.44,12.44,12.35,12.35,2
20090701|2008-12-11 03:30,11,12.28,12.28,12.25,12.25,2
20090701|2008-12-11 04:00,11,12.37,12.37,12.36,12.36,3
20090701|2008-12-11 04:30,11,12.39,12.4,12.39,12.4,54
20090701|2008-12-11 05:30,11,12.45,12.47,12.45,12.47,35
20090701|2008-12-11 06:30,11,12.45,12.46,12.45,12.46,64
20090701|2008-12-11 07:00,11,12.48,12.5,12.48,12.5,32
20090701|2008-12-11 07:30,11,12.51,12.56,12.51,12.54,164
20090701|2008-12-11 08:00,11,12.47,12.47,12.33,12.34,37
20090701|2008-12-11 08:30,11,12.3,12.33,12.25,12.31,171
20090701|2008-12-11 09:00,11,12.29,12.31,12.29,12.31,14
20090701|2008-12-11 09:30,11,12.35,12.45,12.35,12.45,150
20090701|2008-12-11 10:00,11,12.46,12.57,12.46,12.54,110
20090701|2008-12-11 10:30,11,12.55,12.59,12.52,12.59,278
20090701|2008-12-11 11:00,11,12.58,12.61,12.58,12.59,61
20090701|2008-12-11 11:30,11,12.6,12.69,12.6,12.69,160
20090701|2008-12-11 12:00,11,12.67,12.78,12.66,12.75,269
20090701|2008-12-11 12:30,11,12.73,12.77,12.72,12.77,31
20090701|2008-12-11 13:00,11,12.82,12.83,12.65,12.67,447
20090701|2008-12-11 13:30,11,12.7,12.7,12.56,12.59,23
20090701|2008-12-11 14:00,11,12.57,12.6,12.57,12.6,3
20090701|2008-12-11 14:30,11,12.6,12.6,12.6,12.6,3
20090701|2008-12-12 02:30,12,12.46,12.46,12.31,12.32,53
20090701|2008-12-12 03:00,12,12.37,12.37,12.37,12.37,1
20090701|2008-12-12 03:30,12,12.39,12.4,12.35,12.4,143
20090701|2008-12-12 04:00,12,12.41,12.44,12.41,12.44,70
20090701|2008-12-12 04:30,12,12.45,12.45,12.45,12.45,10
20090701|2008-12-12 05:00,12,12.45,12.45,12.43,12.44,62
20090701|2008-12-12 05:30,12,12.41,12.43,12.4,12.42,56
20090701|2008-12-12 06:00,12,12.42,12.43,12.37,12.37,164
20090701|2008-12-12 06:30,12,12.38,12.41,12.38,12.41,89
20090701|2008-12-12 07:00,12,12.43,12.45,12.41,12.43,119
20090701|2008-12-12 07:30,12,12.41,12.41,12.4,12.4,45
20090701|2008-12-12 08:00,12,12.4,12.44,12.4,12.44,10
20090701|2008-12-12 08:30,12,12.46,12.46,12.43,12.43,23
20090701|2008-12-12 09:00,12,12.35,12.4,12.35,12.38,75
20090701|2008-12-12 09:30,12,12.45,12.51,12.45,12.51,25
20090701|2008-12-12 10:00,12,12.53,12.56,12.42,12.42,79
20090701|2008-12-12 10:30,12,12.43,12.52,12.43,12.52,72
20090701|2008-12-12 11:00,12,12.45,12.48,12.43,12.43,153
20090701|2008-12-12 11:30,12,12.43,12.43,12.4,12.4,258
20090701|2008-12-12 12:00,12,12.45,12.52,12.45,12.5,47
20090701|2008-12-12 12:30,12,12.49,12.63,12.49,12.63,108
20090701|2008-12-12 13:00,12,12.55,12.59,12.47,12.48,201
20090701|2008-12-12 13:30,12,12.53,12.53,12.5,12.5,19
20090701|2008-12-12 14:00,12,12.5,12.5,12.49,12.5,303
20090701|2008-12-12 14:30,12,12.46,12.46,12.46,12.46,4
20090701|2008-12-15 02:30,15,12.5,12.65,12.5,12.65,6
20090701|2008-12-15 04:00,15,12.64,12.65,12.64,12.65,4
20090701|2008-12-15 05:00,15,12.68,12.7,12.68,12.7,85
20090701|2008-12-15 05:30,15,12.7,12.7,12.7,12.7,12
20090701|2008-12-15 06:00,15,12.72,12.72,12.72,12.72,46
20090701|2008-12-15 06:30,15,12.75,12.8,12.75,12.8,168
20090701|2008-12-15 07:00,15,12.83,12.83,12.73,12.73,40
20090701|2008-12-15 07:30,15,12.72,12.72,12.69,12.7,83
20090701|2008-12-15 08:00,15,12.69,12.7,12.63,12.7,408
20090701|2008-12-15 08:30,15,12.7,12.7,12.59,12.59,49
20090701|2008-12-15 09:00,15,12.63,12.67,12.63,12.67,9
20090701|2008-12-15 09:30,15,12.67,12.67,12.62,12.65,8
20090701|2008-12-15 10:00,15,12.68,12.68,12.68,12.68,50
20090701|2008-12-15 10:30,15,12.65,12.65,12.55,12.55,202
20090701|2008-12-15 11:00,15,12.55,12.55,12.43,12.43,150
20090701|2008-12-15 11:30,15,12.49,12.5,12.49,12.5,3
20090701|2008-12-15 12:00,15,12.43,12.5,12.43,12.46,22
20090701|2008-12-15 12:30,15,12.45,12.49,12.44,12.46,44
20090701|2008-12-15 13:00,15,12.42,12.42,12.36,12.37,103
20090701|2008-12-15 13:30,15,12.42,12.42,12.42,12.42,10
20090701|2008-12-15 14:30,15,12.38,12.38,12.33,12.34,53
20090701|2008-12-16 02:30,16,12.34,12.35,12.33,12.33,16
20090701|2008-12-16 03:30,16,12.38,12.39,12.38,12.39,15
20090701|2008-12-16 05:30,16,12.43,12.43,12.43,12.43,5
20090701|2008-12-16 06:00,16,12.38,12.38,12.38,12.38,3
20090701|2008-12-16 07:00,16,12.38,12.38,12.37,12.37,35
20090701|2008-12-16 07:30,16,12.42,12.45,12.42,12.45,98
20090701|2008-12-16 08:00,16,12.47,12.59,12.45,12.59,326
20090701|2008-12-16 08:30,16,12.59,12.59,12.54,12.57,62
20090701|2008-12-16 09:00,16,12.57,12.61,12.57,12.59,146
20090701|2008-12-16 09:30,16,12.6,12.61,12.56,12.56,73
20090701|2008-12-16 10:00,16,12.54,12.54,12.48,12.51,87
20090701|2008-12-16 10:30,16,12.51,12.52,12.46,12.47,198
20090701|2008-12-16 11:00,16,12.47,12.51,12.47,12.47,199
20090701|2008-12-16 11:30,16,12.48,12.55,12.48,12.54,198
20090701|2008-12-16 12:00,16,12.53,12.55,12.52,12.55,59
20090701|2008-12-16 12:30,16,12.56,12.57,12.56,12.57,126
20090701|2008-12-16 13:00,16,12.57,12.58,12.54,12.56,451
20090701|2008-12-16 13:30,16,12.54,12.57,12.54,12.56,107
20090701|2008-12-16 14:00,16,12.55,12.58,12.52,12.58,16
20090701|2008-12-16 14:30,16,12.57,12.58,12.57,12.58,50
20090701|2008-12-17 02:30,17,12.57,12.58,12.55,12.58,27
20090701|2008-12-17 03:00,17,12.59,12.59,12.58,12.59,30
20090701|2008-12-17 03:30,17,12.58,12.58,12.58,12.58,1
20090701|2008-12-17 04:00,17,12.58,12.64,12.58,12.63,183
20090701|2008-12-17 04:30,17,12.62,12.63,12.62,12.63,19
20090701|2008-12-17 05:00,17,12.64,12.65,12.64,12.65,48
20090701|2008-12-17 05:30,17,12.66,12.66,12.63,12.65,49
20090701|2008-12-17 06:00,17,12.66,12.67,12.66,12.67,91
20090701|2008-12-17 06:30,17,12.65,12.67,12.65,12.67,89
20090701|2008-12-17 07:00,17,12.65,12.65,12.61,12.61,89
20090701|2008-12-17 07:30,17,12.62,12.63,12.62,12.63,16
20090701|2008-12-17 08:00,17,12.64,12.69,12.62,12.67,397
20090701|2008-12-17 08:30,17,12.67,12.71,12.67,12.71,223
20090701|2008-12-17 09:00,17,12.71,12.73,12.69,12.73,340
20090701|2008-12-17 09:30,17,12.71,12.72,12.7,12.71,92
20090701|2008-12-17 10:00,17,12.72,12.72,12.7,12.71,109
20090701|2008-12-17 10:30,17,12.69,12.7,12.6,12.67,227
20090701|2008-12-17 11:00,17,12.66,12.66,12.45,12.49,591
20090701|2008-12-17 11:30,17,12.48,12.58,12.45,12.56,403
20090701|2008-12-17 12:00,17,12.56,12.6,12.54,12.58,26
20090701|2008-12-17 12:30,17,12.59,12.59,12.54,12.55,44
20090701|2008-12-17 13:00,17,12.55,12.66,12.53,12.66,89
20090701|2008-12-17 13:30,17,12.68,12.69,12.67,12.67,34
20090701|2008-12-17 14:00,17,12.69,12.7,12.65,12.65,90
20090701|2008-12-17 14:30,17,12.66,12.66,12.64,12.64,11
20090701|2008-12-18 02:30,18,12.66,12.71,12.66,12.71,34
20090701|2008-12-18 03:30,18,12.71,12.73,12.71,12.73,86
20090701|2008-12-18 04:30,18,12.69,12.69,12.69,12.69,20
20090701|2008-12-18 05:00,18,12.7,12.7,12.7,12.7,3
20090701|2008-12-18 05:30,18,12.73,12.73,12.73,12.73,17
20090701|2008-12-18 06:00,18,12.73,12.73,12.73,12.73,1
20090701|2008-12-18 06:30,18,12.7,12.73,12.7,12.73,84
20090701|2008-12-18 07:00,18,12.73,12.73,12.72,12.72,119
20090701|2008-12-18 07:30,18,12.72,12.75,12.72,12.73,151
20090701|2008-12-18 08:00,18,12.74,12.76,12.7,12.74,157
20090701|2008-12-18 08:30,18,12.76,12.76,12.71,12.71,136
20090701|2008-12-18 09:00,18,12.71,12.71,12.59,12.59,92
20090701|2008-12-18 09:30,18,12.56,12.59,12.56,12.56,65
20090701|2008-12-18 10:00,18,12.6,12.61,12.55,12.55,108
20090701|2008-12-18 10:30,18,12.61,12.65,12.61,12.64,38
20090701|2008-12-18 11:00,18,12.65,12.65,12.56,12.58,46
20090701|2008-12-18 11:30,18,12.6,12.63,12.6,12.61,41
20090701|2008-12-18 12:00,18,12.63,12.7,12.63,12.67,45
20090701|2008-12-18 12:30,18,12.69,12.7,12.69,12.7,73
20090701|2008-12-18 13:00,18,12.68,12.76,12.68,12.76,471
20090701|2008-12-18 13:30,18,12.75,12.75,12.7,12.7,30
20090701|2008-12-18 14:00,18,12.71,12.71,12.64,12.67,163
20090701|2008-12-18 14:30,18,12.67,12.67,12.65,12.67,45
20090701|2008-12-19 02:30,19,12.67,12.67,12.67,12.67,5
20090701|2008-12-19 03:00,19,12.7,12.7,12.7,12.7,11
20090701|2008-12-19 03:30,19,12.7,12.7,12.7,12.7,5
20090701|2008-12-19 04:00,19,12.66,12.66,12.63,12.63,5
20090701|2008-12-19 05:00,19,12.55,12.57,12.55,12.57,2
20090701|2008-12-19 05:30,19,12.56,12.56,12.55,12.55,44
20090701|2008-12-19 06:00,19,12.58,12.59,12.55,12.58,88
20090701|2008-12-19 06:30,19,12.58,12.58,12.54,12.54,107
20090701|2008-12-19 07:00,19,12.55,12.58,12.55,12.58,132
20090701|2008-12-19 07:30,19,12.56,12.56,12.48,12.51,132
20090701|2008-12-19 08:00,19,12.51,12.51,12.2,12.2,400
20090701|2008-12-19 08:30,19,12.2,12.29,12.18,12.25,343
20090701|2008-12-19 09:00,19,12.25,12.28,12.25,12.27,38
20090701|2008-12-19 09:30,19,12.25,12.27,12.25,12.25,55
20090701|2008-12-19 10:00,19,12.24,12.25,12.23,12.23,97
20090701|2008-12-19 10:30,19,12.23,12.23,12.19,12.19,84
20090701|2008-12-19 11:00,19,12.22,12.22,12.06,12.11,585
20090701|2008-12-19 11:30,19,12.13,12.15,12,12.07,326
20090701|2008-12-19 12:00,19,12.01,12.01,11.92,11.97,483
20090701|2008-12-19 12:30,19,11.99,11.99,11.99,11.99,11
20090701|2008-12-19 13:00,19,12.04,12.05,12.03,12.05,59
20090701|2008-12-19 13:30,19,12.02,12.04,12.02,12.04,7
20090701|2008-12-19 14:00,19,12.07,12.07,12.01,12.01,8
20090701|2008-12-19 14:30,19,12.05,12.07,12.05,12.07,4
20090701|2008-12-22 02:30,22,12.54,12.54,12.1,12.11,129
20090701|2008-12-22 03:00,22,12.05,12.05,12.05,12.05,21
20090701|2008-12-22 03:30,22,11.96,11.97,11.96,11.97,6
20090701|2008-12-22 04:00,22,11.95,11.99,11.95,11.99,24
20090701|2008-12-22 04:30,22,11.98,11.98,11.93,11.95,114
20090701|2008-12-22 05:00,22,12.04,12.04,11.98,11.98,19
20090701|2008-12-22 06:00,22,12.05,12.08,12.05,12.08,12
20090701|2008-12-22 06:30,22,12.1,12.14,12.08,12.08,38
20090701|2008-12-22 07:00,22,12.06,12.1,12.06,12.1,7
20090701|2008-12-22 07:30,22,12.12,12.15,12.1,12.14,75
20090701|2008-12-22 08:00,22,12.2,12.2,12.13,12.13,121
20090701|2008-12-22 08:30,22,12.14,12.18,12.13,12.18,97
20090701|2008-12-22 09:00,22,12.17,12.18,12.16,12.18,18
20090701|2008-12-22 09:30,22,12.23,12.23,12.13,12.13,29
20090701|2008-12-22 10:00,22,12.18,12.18,12.07,12.12,233
20090701|2008-12-22 10:30,22,12.11,12.11,12.02,12.02,162
20090701|2008-12-22 11:00,22,12.02,12.04,11.97,12,120
20090701|2008-12-22 11:30,22,12.03,12.06,12.02,12.06,10
20090701|2008-12-22 12:00,22,12.06,12.07,12.03,12.03,29
20090701|2008-12-22 13:00,22,12.07,12.11,12.02,12.03,432
20090701|2008-12-22 13:30,22,12.03,12.08,12.03,12.08,19
20090701|2008-12-22 14:00,22,12.1,12.17,12.09,12.17,43
20090701|2008-12-22 14:30,22,12.16,12.16,12.13,12.15,27
20090701|2008-12-23 02:30,23,12.16,12.16,12.16,12.16,15
20090701|2008-12-23 04:30,23,12.12,12.15,12.12,12.15,9
20090701|2008-12-23 05:00,23,12.15,12.17,12.13,12.14,38
20090701|2008-12-23 05:30,23,12.13,12.15,12.13,12.15,30
20090701|2008-12-23 06:00,23,12.15,12.15,12.09,12.09,36
20090701|2008-12-23 06:30,23,12.1,12.1,12.1,12.1,20
20090701|2008-12-23 07:00,23,12.11,12.11,12.11,12.11,1
20090701|2008-12-23 07:30,23,12.09,12.09,12.03,12.03,5
20090701|2008-12-23 08:00,23,12.04,12.04,11.99,11.99,58
20090701|2008-12-23 08:30,23,11.99,12.01,11.98,11.98,92
20090701|2008-12-23 09:00,23,11.98,12.11,11.98,12.06,60
20090701|2008-12-23 09:30,23,12.05,12.05,12.05,12.05,7
20090701|2008-12-23 10:00,23,12.04,12.04,12.01,12.01,61
20090701|2008-12-23 10:30,23,12,12,11.98,11.99,73
20090701|2008-12-23 11:00,23,11.98,11.98,11.94,11.96,63
20090701|2008-12-23 11:30,23,11.97,11.98,11.95,11.96,25
20090701|2008-12-23 12:00,23,11.96,12.03,11.96,12.03,11
20090701|2008-12-23 12:30,23,12.01,12.04,12.01,12.04,10
20090701|2008-12-23 13:00,23,12,12.05,11.97,12.05,138
20090701|2008-12-23 13:30,23,12.05,12.11,12.05,12.07,51
20090701|2008-12-23 14:00,23,12.06,12.11,12.06,12.11,28
20090701|2008-12-24 02:30,24,12.16,12.18,12,12,61
20090701|2008-12-24 04:30,24,12.07,12.11,12.04,12.11,7
20090701|2008-12-24 05:00,24,12.08,12.08,12.06,12.06,52
20090701|2008-12-24 05:30,24,12.05,12.07,12.05,12.07,4
20090701|2008-12-24 06:00,24,12.04,12.05,12.04,12.05,6
20090701|2008-12-24 07:00,24,12.03,12.03,12.03,12.03,1
20090701|2008-12-24 07:30,24,12.03,12.03,12.03,12.03,7
20090701|2008-12-24 08:00,24,12.03,12.09,12.03,12.08,55
20090701|2008-12-24 08:30,24,12.05,12.12,12.05,12.12,54
20090701|2008-12-24 09:00,24,12.12,12.18,12.12,12.18,51
20090701|2008-12-24 10:00,24,12.19,12.19,12.19,12.19,5
20090701|2008-12-24 10:30,24,12.17,12.17,12.15,12.17,34
20090701|2008-12-24 11:00,24,12.18,12.18,12.18,12.18,4
20090701|2008-12-24 12:30,24,12.11,12.17,12.1,12.17,35
20090701|2008-12-26 02:30,26,12.17,12.17,12.17,12.17,3
20090701|2008-12-26 03:30,26,12.17,12.17,12.17,12.17,1
20090701|2008-12-26 04:30,26,12.18,12.18,12.18,12.18,2
20090701|2008-12-26 06:00,26,12.17,12.17,12.17,12.17,5
20090701|2008-12-26 07:00,26,12.16,12.16,12.14,12.14,30
20090701|2008-12-26 08:00,26,12.05,12.05,12.02,12.04,18
20090701|2008-12-26 08:30,26,12.04,12.05,12,12.04,63
20090701|2008-12-26 09:00,26,12.03,12.04,12.01,12.04,20
20090701|2008-12-26 09:30,26,12.05,12.11,12.05,12.11,6
20090701|2008-12-26 10:30,26,12.12,12.12,12.11,12.12,6
20090701|2008-12-26 11:00,26,12.12,12.12,12.11,12.11,21
20090701|2008-12-26 11:30,26,12.14,12.14,12.09,12.09,43
20090701|2008-12-26 12:00,26,12.09,12.09,12.09,12.09,2
20090701|2008-12-26 12:30,26,12.12,12.12,12.12,12.12,2
20090701|2008-12-26 13:00,26,12.1,12.13,12.1,12.13,25
20090701|2008-12-26 13:30,26,12.1,12.11,12.09,12.11,4
20090701|2008-12-26 14:00,26,12.08,12.08,12.08,12.08,1
20090701|2008-12-29 02:30,29,12.11,12.25,12.11,12.25,146
20090701|2008-12-29 03:30,29,12.22,12.23,12.22,12.23,74
20090701|2008-12-29 04:00,29,12.23,12.23,12.23,12.23,8
20090701|2008-12-29 04:30,29,12.3,12.34,12.3,12.34,40
20090701|2008-12-29 05:00,29,12.3,12.3,12.3,12.3,19
20090701|2008-12-29 05:30,29,12.3,12.32,12.3,12.3,87
20090701|2008-12-29 06:00,29,12.32,12.32,12.3,12.3,18
20090701|2008-12-29 06:30,29,12.3,12.3,12.3,12.3,48
20090701|2008-12-29 07:00,29,12.29,12.3,12.28,12.28,45
20090701|2008-12-29 07:30,29,12.27,12.28,12.26,12.27,50
20090701|2008-12-29 08:00,29,12.26,12.33,12.24,12.26,124
20090701|2008-12-29 08:30,29,12.26,12.27,12.24,12.24,168
20090701|2008-12-29 09:00,29,12.24,12.25,12.19,12.19,266
20090701|2008-12-29 09:30,29,12.19,12.19,12.16,12.18,401
20090701|2008-12-29 10:00,29,12.18,12.18,12.13,12.13,234
20090701|2008-12-29 10:30,29,12.16,12.16,12.14,12.15,10
20090701|2008-12-29 11:00,29,12.14,12.16,12.14,12.14,115
20090701|2008-12-29 11:30,29,12.14,12.14,12.13,12.13,43
20090701|2008-12-29 12:00,29,12.16,12.18,12.15,12.18,166
20090701|2008-12-29 12:30,29,12.18,12.18,12.13,12.13,183
20090701|2008-12-29 13:00,29,12.13,12.19,12.13,12.16,204
20090701|2008-12-29 13:30,29,12.16,12.23,12.16,12.22,51
20090701|2008-12-29 14:00,29,12.21,12.26,12.21,12.24,10
20090701|2008-12-30 02:30,30,12.24,12.24,12.21,12.21,15
20090701|2008-12-30 03:00,30,12.25,12.26,12.25,12.26,9
20090701|2008-12-30 03:30,30,12.24,12.24,12.24,12.24,7
20090701|2008-12-30 04:00,30,12.22,12.22,12.22,12.22,12
20090701|2008-12-30 04:30,30,12.22,12.22,12.2,12.22,27
20090701|2008-12-30 05:00,30,12.22,12.22,12.22,12.22,1
20090701|2008-12-30 05:30,30,12.22,12.22,12.19,12.2,125
20090701|2008-12-30 06:00,30,12.2,12.2,12.19,12.19,51
20090701|2008-12-30 06:30,30,12.2,12.2,12.19,12.19,21
20090701|2008-12-30 07:00,30,12.19,12.21,12.18,12.2,23
20090701|2008-12-30 07:30,30,12.19,12.21,12.19,12.21,20
20090701|2008-12-30 08:00,30,12.22,12.22,12.16,12.16,7
20090701|2008-12-30 08:30,30,12.24,12.26,12.23,12.24,109
20090701|2008-12-30 09:00,30,12.25,12.27,12.25,12.26,17
20090701|2008-12-30 09:30,30,12.26,12.26,12.24,12.24,56
20090701|2008-12-30 10:00,30,12.25,12.25,12.24,12.24,16
20090701|2008-12-30 10:30,30,12.23,12.23,12.2,12.2,102
20090701|2008-12-30 11:00,30,12.21,12.21,12.21,12.21,10
20090701|2008-12-30 11:30,30,12.23,12.25,12.22,12.25,26
20090701|2008-12-30 12:00,30,12.25,12.3,12.25,12.27,73
20090701|2008-12-30 12:30,30,12.29,12.3,12.26,12.26,61
20090701|2008-12-30 13:00,30,12.27,12.36,12.27,12.31,230
20090701|2008-12-30 13:30,30,12.31,12.36,12.31,12.35,26
20090701|2008-12-30 14:00,30,12.35,12.39,12.35,12.37,15
20090701|2008-12-30 14:30,30,12.38,12.41,12.38,12.39,58
20090701|2008-12-31 05:00,31,12.37,12.37,12.37,12.37,20
20090701|2008-12-31 05:30,31,12.34,12.38,12.34,12.38,25
20090701|2008-12-31 06:00,31,12.38,12.4,12.38,12.38,14
20090701|2008-12-31 06:30,31,12.41,12.45,12.41,12.45,200
20090701|2008-12-31 07:00,31,12.44,12.45,12.42,12.45,122
20090701|2008-12-31 07:30,31,12.45,12.45,12.43,12.43,19
20090701|2008-12-31 08:00,31,12.44,12.45,12.39,12.45,128
20090701|2008-12-31 08:30,31,12.43,12.45,12.42,12.45,76
20090701|2008-12-31 09:00,31,12.45,12.45,12.43,12.43,5
20090701|2008-12-31 09:30,31,12.44,12.73,12.44,12.71,1192
20090701|2008-12-31 10:00,31,12.73,12.73,12.63,12.64,169
20090701|2008-12-31 10:30,31,12.64,12.66,12.62,12.63,91
20090701|2008-12-31 11:00,31,12.64,12.69,12.63,12.67,100
20090701|2008-12-31 11:30,31,12.7,12.76,12.67,12.76,414
20090701|2008-12-31 12:00,31,12.72,12.74,12.55,12.56,77
20090701|2008-12-31 12:30,31,12.57,12.61,12.55,12.58,45
20090701|2008-12-31 13:00,31,12.65,12.79,12.54,12.61,859
20090701|2008-12-31 13:30,31,12.59,12.65,12.59,12.65,69
20090701|2008-12-31 14:00,31,12.65,12.7,12.65,12.7,95
20090701|2008-12-31 14:30,31,12.71,12.71,12.69,12.69,24
20090701|2009-01-02 08:00,2,12.59,12.59,12.58,12.59,95
20090701|2009-01-02 08:30,2,12.59,12.67,12.59,12.67,135
20090701|2009-01-02 09:00,2,12.66,12.71,12.65,12.65,75
20090701|2009-01-02 09:30,2,12.61,12.76,12.61,12.67,162
20090701|2009-01-02 10:00,2,12.67,12.68,12.63,12.68,15
20090701|2009-01-02 10:30,2,12.67,12.7,12.66,12.7,82
20090701|2009-01-02 11:00,2,12.7,12.75,12.68,12.69,59
20090701|2009-01-02 11:30,2,12.7,12.72,12.69,12.69,34
20090701|2009-01-02 12:00,2,12.71,12.74,12.7,12.74,88
20090701|2009-01-02 12:30,2,12.72,12.72,12.72,12.72,14
20090701|2009-01-02 13:00,2,12.71,12.74,12.71,12.73,137
20090701|2009-01-02 13:30,2,12.76,12.76,12.73,12.73,60
20090701|2009-01-02 14:00,2,12.73,12.73,12.72,12.72,6
20090701|2009-01-05 08:30,5,12.65,12.67,12.65,12.66,5
20090701|2009-01-05 09:00,5,12.66,12.74,12.66,12.74,336
20090701|2009-01-05 09:30,5,12.75,12.76,12.72,12.76,82
20090701|2009-01-05 10:00,5,12.77,12.79,12.73,12.74,446
20090701|2009-01-05 10:30,5,12.75,12.79,12.75,12.79,198
20090701|2009-01-05 11:00,5,12.75,12.78,12.75,12.77,154
20090701|2009-01-05 11:30,5,12.78,12.85,12.78,12.83,706
20090701|2009-01-05 12:00,5,12.8,12.83,12.79,12.83,97
20090701|2009-01-05 12:30,5,12.8,12.82,12.8,12.82,49
20090701|2009-01-05 13:00,5,12.82,12.83,12.78,12.79,332
20090701|2009-01-05 13:30,5,12.78,12.81,12.78,12.81,83
20090701|2009-01-05 14:00,5,12.84,13.02,12.84,13.01,1642
20090701|2009-01-05 14:30,5,12.98,13.02,12.96,13.02,35
20090701|2009-01-06 02:30,6,12.98,13.02,12.92,12.92,72
20090701|2009-01-06 04:00,6,12.97,13.06,12.97,13.06,88
20090701|2009-01-06 05:30,6,13.05,13.1,13.05,13.09,293
20090701|2009-01-06 06:00,6,13.08,13.09,13.06,13.08,99
20090701|2009-01-06 06:30,6,13.08,13.1,13.07,13.07,79
20090701|2009-01-06 07:00,6,13.07,13.1,13.07,13.08,63
20090701|2009-01-06 07:30,6,13.08,13.1,13.07,13.09,75
20090701|2009-01-06 08:00,6,13.09,13.14,13.07,13.14,254
20090701|2009-01-06 08:30,6,13.13,13.14,13.1,13.14,135
20090701|2009-01-06 09:00,6,13.14,13.15,13.09,13.1,168
20090701|2009-01-06 09:30,6,13.11,13.3,13.09,13.3,1006
20090701|2009-01-06 10:00,6,13.29,13.29,13.08,13.08,280
20090701|2009-01-06 10:30,6,13.09,13.2,13.09,13.17,264
20090701|2009-01-06 11:00,6,13.19,13.19,13.17,13.18,116
20090701|2009-01-06 11:30,6,13.16,13.16,13.13,13.15,3
20090701|2009-01-06 12:00,6,13.12,13.17,13.12,13.17,158
20090701|2009-01-06 12:30,6,13.14,13.18,13.14,13.18,42
20090701|2009-01-06 13:00,6,13.13,13.23,13.13,13.21,365
20090701|2009-01-06 13:30,6,13.18,13.21,13.18,13.21,28
20090701|2009-01-06 14:00,6,13.19,13.2,13.17,13.19,74
20090701|2009-01-06 14:30,6,13.18,13.18,13.17,13.17,2
20090701|2009-01-07 02:30,7,13.12,13.12,13.07,13.07,22
20090701|2009-01-07 03:00,7,13.05,13.06,13.05,13.06,39
20090701|2009-01-07 03:30,7,13.05,13.06,13.05,13.05,78
20090701|2009-01-07 04:00,7,13.05,13.05,13.05,13.05,1
20090701|2009-01-07 04:30,7,13.05,13.05,13.02,13.02,51
20090701|2009-01-07 05:00,7,13.04,13.1,13.02,13.1,67
20090701|2009-01-07 05:30,7,13.09,13.09,13.08,13.08,48
20090701|2009-01-07 06:00,7,13.09,13.09,13.09,13.09,7
20090701|2009-01-07 06:30,7,13.09,13.1,13.09,13.1,13
20090701|2009-01-07 07:00,7,13.08,13.09,13.06,13.09,36
20090701|2009-01-07 07:30,7,13.14,13.15,13.13,13.15,57
20090701|2009-01-07 08:00,7,13.16,13.22,13.12,13.21,428
20090701|2009-01-07 08:30,7,13.19,13.22,13.16,13.16,127
20090701|2009-01-07 09:00,7,13.17,13.17,13.05,13.05,57
20090701|2009-01-07 09:30,7,13.05,13.08,13.03,13.08,106
20090701|2009-01-07 10:00,7,13.04,13.06,12.94,12.99,178
20090701|2009-01-07 10:30,7,12.96,13,12.92,13,92
20090701|2009-01-07 11:00,7,12.99,12.99,12.92,12.92,24
20090701|2009-01-07 11:30,7,12.97,13,12.96,13,43
20090701|2009-01-07 12:00,7,12.99,13,12.96,12.99,51
20090701|2009-01-07 12:30,7,12.96,12.96,12.9,12.9,44
20090701|2009-01-07 13:00,7,12.9,12.93,12.84,12.93,175
20090701|2009-01-07 13:30,7,12.91,12.95,12.9,12.9,39
20090701|2009-01-07 14:00,7,12.89,12.89,12.86,12.87,77
20090701|2009-01-07 14:30,7,12.86,12.86,12.86,12.86,34
20090701|2009-01-08 02:30,8,12.85,12.88,12.84,12.84,32
20090701|2009-01-08 03:30,8,12.85,12.91,12.85,12.91,4
20090701|2009-01-08 04:00,8,12.9,12.9,12.9,12.9,3
20090701|2009-01-08 05:30,8,12.87,12.87,12.87,12.87,4
20090701|2009-01-08 06:00,8,12.87,12.89,12.87,12.89,16
20090701|2009-01-08 06:30,8,12.88,12.88,12.86,12.86,33
20090701|2009-01-08 07:00,8,12.86,12.86,12.83,12.85,85
20090701|2009-01-08 07:30,8,12.85,12.89,12.85,12.89,43
20090701|2009-01-08 08:00,8,12.88,12.9,12.84,12.9,377
20090701|2009-01-08 08:30,8,12.88,12.96,12.88,12.95,288
20090701|2009-01-08 09:00,8,12.95,12.97,12.94,12.96,24
20090701|2009-01-08 09:30,8,13,13.01,12.98,13,141
20090701|2009-01-08 10:00,8,12.94,12.94,12.9,12.92,41
20090701|2009-01-08 10:30,8,12.91,12.98,12.87,12.96,499
20090701|2009-01-08 11:00,8,12.96,13.04,12.95,13.04,728
20090701|2009-01-08 11:30,8,13.05,13.09,12.96,12.96,430
20090701|2009-01-08 12:00,8,12.97,13,12.96,13,292
20090701|2009-01-08 12:30,8,13,13,12.96,12.96,83
20090701|2009-01-08 13:00,8,12.96,12.97,12.85,12.85,431
20090701|2009-01-08 13:30,8,12.85,12.94,12.85,12.92,73
20090701|2009-01-08 14:00,8,12.92,12.92,12.92,12.92,1
20090701|2009-01-09 02:30,9,12.99,12.99,12.99,12.99,4
20090701|2009-01-09 03:00,9,13,13,13,13,14
20090701|2009-01-09 03:30,9,13,13,13,13,416
20090701|2009-01-09 04:00,9,13,13,13,13,25
20090701|2009-01-09 04:30,9,13.1,13.14,13.1,13.14,25
20090701|2009-01-09 05:00,9,13.14,13.15,13.13,13.13,141
20090701|2009-01-09 07:00,9,13.01,13.01,13.01,13.01,17
20090701|2009-01-09 07:30,9,12.99,13,12.99,13,45
20090701|2009-01-09 08:00,9,12.99,12.99,12.96,12.98,53
20090701|2009-01-09 08:30,9,12.98,13.07,12.98,13.04,1229
20090701|2009-01-09 09:00,9,13.04,13.07,13.02,13.05,586
20090701|2009-01-09 09:30,9,13.02,13.02,12.97,12.99,56
20090701|2009-01-09 10:00,9,13,13.05,12.99,13.02,280
20090701|2009-01-09 10:30,9,12.99,13.01,12.97,12.98,52
20090701|2009-01-09 11:00,9,13.03,13.05,13.02,13.05,48
20090701|2009-01-09 11:30,9,12.99,12.99,12.99,12.99,5
20090701|2009-01-09 12:00,9,13,13.02,13,13,15
20090701|2009-01-09 12:30,9,13.02,13.05,13.02,13.05,37
20090701|2009-01-09 13:00,9,13.03,13.03,12.84,12.86,240
20090701|2009-01-09 13:30,9,12.88,12.88,12.85,12.88,66
20090701|2009-01-09 14:00,9,12.8,12.83,12.77,12.83,33
20090701|2009-01-09 14:30,9,12.83,12.83,12.83,12.83,1
20090701|2009-01-12 02:30,12,12.75,12.76,12.71,12.74,23
20090701|2009-01-12 03:00,12,12.74,12.74,12.74,12.74,5
20090701|2009-01-12 04:30,12,12.84,12.85,12.84,12.84,20
20090701|2009-01-12 05:00,12,12.85,12.85,12.84,12.84,97
20090701|2009-01-12 05:30,12,12.83,12.88,12.83,12.88,5
20090701|2009-01-12 06:00,12,12.86,12.86,12.86,12.86,5
20090701|2009-01-12 06:30,12,12.85,12.85,12.85,12.85,58
20090701|2009-01-12 07:00,12,12.86,12.87,12.86,12.87,70
20090701|2009-01-12 07:30,12,12.88,12.93,12.88,12.93,53
20090701|2009-01-12 08:00,12,12.93,12.93,12.61,12.63,262
20090701|2009-01-12 08:30,12,12.63,12.68,12.55,12.67,195
20090701|2009-01-12 09:00,12,12.67,12.68,12.65,12.65,12
20090701|2009-01-12 09:30,12,12.69,12.72,12.68,12.72,36
20090701|2009-01-12 10:00,12,12.69,12.71,12.64,12.67,134
20090701|2009-01-12 10:30,12,12.68,12.68,12.62,12.62,243
20090701|2009-01-12 11:00,12,12.62,12.63,12.59,12.61,437
20090701|2009-01-12 11:30,12,12.6,12.6,12.51,12.58,37
20090701|2009-01-12 12:00,12,12.58,12.58,12.55,12.56,85
20090701|2009-01-12 12:30,12,12.55,12.55,12.54,12.54,11
20090701|2009-01-12 13:00,12,12.52,12.52,12.36,12.39,933
20090701|2009-01-12 13:30,12,12.39,12.42,12.39,12.42,45
20090701|2009-01-12 14:00,12,12.41,12.41,12.4,12.4,41
20090701|2009-01-13 02:30,13,12.35,12.35,12.35,12.35,2
20090701|2009-01-13 04:30,13,12.5,12.51,12.5,12.51,5
20090701|2009-01-13 05:30,13,12.53,12.53,12.53,12.53,5
20090701|2009-01-13 06:00,13,12.52,12.52,12.49,12.5,53
20090701|2009-01-13 06:30,13,12.5,12.51,12.47,12.47,152
20090701|2009-01-13 07:00,13,12.48,12.48,12.46,12.46,52
20090701|2009-01-13 07:30,13,12.44,12.44,12.4,12.4,153
20090701|2009-01-13 08:00,13,12.46,12.47,12.38,12.38,79
20090701|2009-01-13 08:30,13,12.41,12.43,12.39,12.43,66
20090701|2009-01-13 09:00,13,12.43,12.43,12.41,12.41,17
20090701|2009-01-13 09:30,13,12.4,12.47,12.4,12.44,117
20090701|2009-01-13 10:00,13,12.46,12.49,12.44,12.45,61
20090701|2009-01-13 10:30,13,12.45,12.49,12.42,12.49,268
20090701|2009-01-13 11:00,13,12.49,12.53,12.45,12.53,1050
20090701|2009-01-13 11:30,13,12.49,12.54,12.49,12.54,488
20090701|2009-01-13 12:00,13,12.54,12.54,12.47,12.48,550
20090701|2009-01-13 12:30,13,12.5,12.55,12.5,12.53,348
20090701|2009-01-13 13:00,13,12.52,12.53,12.41,12.43,762
20090701|2009-01-13 13:30,13,12.45,12.45,12.43,12.44,162
20090701|2009-01-13 14:00,13,12.45,12.45,12.38,12.38,429
20090701|2009-01-13 14:30,13,12.38,12.43,12.38,12.43,14
20090701|2009-01-14 02:30,14,12.45,12.48,12.42,12.48,38
20090701|2009-01-14 03:30,14,12.5,12.5,12.5,12.5,2
20090701|2009-01-14 04:00,14,12.51,12.51,12.51,12.51,1
20090701|2009-01-14 04:30,14,12.56,12.6,12.56,12.6,100
20090701|2009-01-14 05:00,14,12.6,12.61,12.6,12.61,26
20090701|2009-01-14 05:30,14,12.57,12.59,12.57,12.59,22
20090701|2009-01-14 06:00,14,12.61,12.64,12.59,12.59,55
20090701|2009-01-14 07:00,14,12.61,12.61,12.61,12.61,95
20090701|2009-01-14 07:30,14,12.6,12.6,12.58,12.58,82
20090701|2009-01-14 08:00,14,12.57,12.62,12.55,12.59,160
20090701|2009-01-14 08:30,14,12.54,12.54,12.49,12.52,357
20090701|2009-01-14 09:00,14,12.5,12.51,12.49,12.5,20
20090701|2009-01-14 09:30,14,12.48,12.52,12.47,12.48,25
20090701|2009-01-14 10:00,14,12.45,12.45,12.2,12.31,251
20090701|2009-01-14 10:30,14,12.24,12.3,12.22,12.25,206
20090701|2009-01-14 11:00,14,12.27,12.3,12.24,12.29,157
20090701|2009-01-14 11:30,14,12.31,12.39,12.31,12.35,591
20090701|2009-01-14 12:00,14,12.36,12.36,12.28,12.3,75
20090701|2009-01-14 12:30,14,12.28,12.28,12.28,12.28,3
20090701|2009-01-14 13:00,14,12.28,12.28,12.22,12.23,615
20090701|2009-01-14 13:30,14,12.24,12.36,12.22,12.36,57
20090701|2009-01-14 14:00,14,12.36,12.36,12.35,12.35,3
20090701|2009-01-14 14:30,14,12.39,12.39,12.39,12.39,1
20090701|2009-01-15 02:30,15,12.37,12.38,12.37,12.38,10
20090701|2009-01-15 03:00,15,12.38,12.38,12.38,12.38,10
20090701|2009-01-15 03:30,15,12.38,12.38,12.38,12.38,15
20090701|2009-01-15 05:00,15,12.4,12.4,12.4,12.4,31
20090701|2009-01-15 05:30,15,12.35,12.39,12.35,12.39,25
20090701|2009-01-15 06:00,15,12.41,12.43,12.38,12.4,107
20090701|2009-01-15 06:30,15,12.41,12.45,12.38,12.38,73
20090701|2009-01-15 07:00,15,12.39,12.41,12.37,12.39,78
20090701|2009-01-15 07:30,15,12.38,12.39,12.32,12.39,24
20090701|2009-01-15 08:00,15,12.38,12.4,12.3,12.33,50
20090701|2009-01-15 08:30,15,12.35,12.35,12.31,12.31,21
20090701|2009-01-15 09:00,15,12.31,12.47,12.3,12.45,210
20090701|2009-01-15 09:30,15,12.45,12.47,12.39,12.43,720
20090701|2009-01-15 10:00,15,12.47,12.66,12.43,12.52,307
20090701|2009-01-15 10:30,15,12.52,12.59,12.48,12.56,128
20090701|2009-01-15 11:00,15,12.55,12.6,12.5,12.57,170
20090701|2009-01-15 11:30,15,12.58,12.6,12.53,12.56,458
20090701|2009-01-15 12:00,15,12.56,12.57,12.47,12.47,296
20090701|2009-01-15 12:30,15,12.5,12.51,12.43,12.5,165
20090701|2009-01-15 13:00,15,12.51,12.61,12.48,12.59,384
20090701|2009-01-15 13:30,15,12.57,12.72,12.56,12.67,67
20090701|2009-01-15 14:00,15,12.67,12.72,12.67,12.69,23
20090701|2009-01-16 02:30,16,12.73,12.8,12.73,12.73,38
20090701|2009-01-16 03:30,16,12.73,12.78,12.73,12.78,25
20090701|2009-01-16 04:00,16,12.76,12.76,12.74,12.74,28
20090701|2009-01-16 04:30,16,12.75,12.75,12.75,12.75,2
20090701|2009-01-16 05:30,16,12.75,12.76,12.75,12.76,3
20090701|2009-01-16 06:00,16,12.75,12.75,12.75,12.75,8
20090701|2009-01-16 06:30,16,12.73,12.8,12.73,12.8,53
20090701|2009-01-16 07:00,16,12.8,12.86,12.8,12.86,297
20090701|2009-01-16 07:30,16,12.82,12.82,12.8,12.8,114
20090701|2009-01-16 08:00,16,12.8,12.87,12.78,12.85,509
20090701|2009-01-16 08:30,16,12.85,12.93,12.84,12.93,285
20090701|2009-01-16 09:00,16,12.95,13,12.94,12.98,334
20090701|2009-01-16 09:30,16,13,13,12.89,12.9,183
20090701|2009-01-16 10:00,16,12.9,12.94,12.84,12.87,230
20090701|2009-01-16 10:30,16,12.87,12.9,12.86,12.86,164
20090701|2009-01-16 11:00,16,12.88,12.89,12.84,12.89,219
20090701|2009-01-16 11:30,16,12.86,12.86,12.82,12.84,91
20090701|2009-01-16 12:00,16,12.84,12.84,12.72,12.77,360
20090701|2009-01-16 12:30,16,12.78,12.87,12.78,12.84,187
20090701|2009-01-16 13:00,16,12.84,12.85,12.79,12.84,137
20090701|2009-01-16 13:30,16,12.82,12.86,12.82,12.84,144
20090701|2009-01-16 14:00,16,12.83,12.83,12.83,12.83,25
20090701|2009-01-16 14:30,16,12.82,12.83,12.82,12.83,25
20090701|2009-01-20 02:30,20,12.76,12.76,12.71,12.73,50
20090701|2009-01-20 03:00,20,12.73,12.74,12.73,12.74,38
20090701|2009-01-20 03:30,20,12.75,12.75,12.74,12.75,31
20090701|2009-01-20 04:00,20,12.73,12.74,12.73,12.74,30
20090701|2009-01-20 04:30,20,12.73,12.73,12.73,12.73,18
20090701|2009-01-20 05:00,20,12.73,12.74,12.73,12.73,19
20090701|2009-01-20 05:30,20,12.74,12.74,12.69,12.7,120
20090701|2009-01-20 06:00,20,12.7,12.7,12.67,12.67,81
20090701|2009-01-20 06:30,20,12.68,12.69,12.63,12.63,73
20090701|2009-01-20 07:00,20,12.65,12.7,12.65,12.69,196
20090701|2009-01-20 07:30,20,12.7,12.73,12.68,12.69,276
20090701|2009-01-20 08:00,20,12.68,12.77,12.65,12.76,302
20090701|2009-01-20 08:30,20,12.74,12.84,12.74,12.84,176
20090701|2009-01-20 09:00,20,12.84,12.94,12.79,12.85,683
20090701|2009-01-20 09:30,20,12.86,12.89,12.83,12.87,354
20090701|2009-01-20 10:00,20,12.88,13.03,12.87,13.02,890
20090701|2009-01-20 10:30,20,13.02,13.03,12.99,13,282
20090701|2009-01-20 11:00,20,13,13.05,12.94,13.01,376
20090701|2009-01-20 11:30,20,13.01,13.01,12.94,12.98,328
20090701|2009-01-20 12:00,20,13,13.03,13,13,52
20090701|2009-01-20 12:30,20,12.97,13.03,12.97,12.99,35
20090701|2009-01-20 13:00,20,13.02,13.05,13.02,13.04,178
20090701|2009-01-20 13:30,20,13.04,13.05,13,13,218
20090701|2009-01-20 14:00,20,13,13.01,12.98,13,74
20090701|2009-01-20 14:30,20,12.98,13,12.98,13,52
20090701|2009-01-21 02:30,21,13.04,13.04,12.98,13.04,48
20090701|2009-01-21 03:00,21,13,13,12.98,12.99,59
20090701|2009-01-21 03:30,21,12.97,13,12.96,12.99,47
20090701|2009-01-21 04:00,21,12.99,12.99,12.98,12.98,7
20090701|2009-01-21 04:30,21,12.98,12.99,12.98,12.99,45
20090701|2009-01-21 05:00,21,12.99,12.99,12.99,12.99,13
20090701|2009-01-21 05:30,21,12.96,12.96,12.96,12.96,20
20090701|2009-01-21 06:00,21,12.96,12.96,12.96,12.96,8
20090701|2009-01-21 07:00,21,12.91,12.91,12.87,12.87,87
20090701|2009-01-21 07:30,21,12.87,12.9,12.87,12.9,274
20090701|2009-01-21 08:00,21,12.9,12.94,12.86,12.86,365
20090701|2009-01-21 08:30,21,12.9,12.92,12.8,12.8,416
20090701|2009-01-21 09:00,21,12.81,12.82,12.75,12.82,239
20090701|2009-01-21 09:30,21,12.82,12.84,12.77,12.84,210
20090701|2009-01-21 10:00,21,12.84,12.88,12.84,12.88,233
20090701|2009-01-21 10:30,21,12.88,12.9,12.84,12.84,217
20090701|2009-01-21 11:00,21,12.88,12.9,12.86,12.9,186
20090701|2009-01-21 11:30,21,12.89,12.92,12.89,12.91,373
20090701|2009-01-21 12:00,21,12.86,12.92,12.86,12.92,72
20090701|2009-01-21 12:30,21,12.91,12.98,12.91,12.98,905
20090701|2009-01-21 13:00,21,12.98,13.02,12.96,12.97,1108
20090701|2009-01-21 13:30,21,12.97,12.98,12.94,12.95,290
20090701|2009-01-21 14:00,21,12.95,12.99,12.95,12.99,83
20090701|2009-01-21 14:30,21,13.01,13.01,13.01,13.01,31
20090701|2009-01-22 02:30,22,13.05,13.05,12.98,12.98,17
20090701|2009-01-22 03:00,22,13,13,13,13,2
20090701|2009-01-22 03:30,22,12.99,12.99,12.98,12.98,31
20090701|2009-01-22 05:00,22,12.97,13.02,12.97,13,128
20090701|2009-01-22 05:30,22,12.92,12.92,12.91,12.91,20
20090701|2009-01-22 06:00,22,12.96,12.96,12.96,12.96,2
20090701|2009-01-22 07:00,22,12.83,12.87,12.83,12.87,48
20090701|2009-01-22 07:30,22,12.88,12.88,12.88,12.88,24
20090701|2009-01-22 08:00,22,12.93,12.93,12.86,12.86,69
20090701|2009-01-22 08:30,22,12.84,12.84,12.76,12.84,225
20090701|2009-01-22 09:00,22,12.84,12.86,12.82,12.82,81
20090701|2009-01-22 09:30,22,12.82,12.85,12.82,12.84,99
20090701|2009-01-22 10:00,22,12.84,12.85,12.83,12.83,24
20090701|2009-01-22 10:30,22,12.84,12.85,12.54,12.58,317
20090701|2009-01-22 11:00,22,12.61,12.71,12.6,12.71,76
20090701|2009-01-22 11:30,22,12.7,12.7,12.66,12.69,89
20090701|2009-01-22 12:00,22,12.69,12.71,12.69,12.71,80
20090701|2009-01-22 12:30,22,12.7,12.75,12.69,12.75,86
20090701|2009-01-22 13:00,22,12.75,12.81,12.73,12.81,231
20090701|2009-01-22 13:30,22,12.8,12.88,12.79,12.88,151
20090701|2009-01-22 14:00,22,12.83,12.86,12.83,12.86,25
20090701|2009-01-22 14:30,22,12.85,12.87,12.85,12.87,4
20090701|2009-01-23 02:30,23,12.94,12.94,12.73,12.73,17
20090701|2009-01-23 03:00,23,12.67,12.7,12.65,12.7,31
20090701|2009-01-23 04:00,23,12.68,12.7,12.65,12.68,38
20090701|2009-01-23 04:30,23,12.72,12.72,12.7,12.7,36
20090701|2009-01-23 05:00,23,12.71,12.75,12.71,12.74,113
20090701|2009-01-23 05:30,23,12.74,12.8,12.73,12.78,77
20090701|2009-01-23 06:00,23,12.78,12.8,12.76,12.8,69
20090701|2009-01-23 06:30,23,12.83,12.83,12.8,12.8,28
20090701|2009-01-23 07:00,23,12.8,12.84,12.8,12.84,45
20090701|2009-01-23 07:30,23,12.85,12.95,12.85,12.92,395
20090701|2009-01-23 08:00,23,12.93,12.99,12.9,12.94,106
20090701|2009-01-23 08:30,23,12.88,12.99,12.87,12.87,273
20090701|2009-01-23 09:00,23,12.86,12.93,12.86,12.89,381
20090701|2009-01-23 09:30,23,12.9,12.9,12.85,12.85,162
20090701|2009-01-23 10:00,23,12.9,12.93,12.88,12.88,190
20090701|2009-01-23 10:30,23,12.89,12.94,12.89,12.94,98
20090701|2009-01-23 11:00,23,12.9,13.05,12.9,13.04,743
20090701|2009-01-23 11:30,23,13.05,13.08,12.99,13.01,726
20090701|2009-01-23 12:00,23,13.02,13.05,13.02,13.05,98
20090701|2009-01-23 12:30,23,13.05,13.09,12.95,12.95,123
20090701|2009-01-23 13:00,23,13.01,13.06,12.99,13.03,74
20090701|2009-01-23 13:30,23,13.01,13.05,13.01,13.03,27
20090701|2009-01-23 14:00,23,13.04,13.07,13.02,13.07,39
20090701|2009-01-23 14:30,23,13.07,13.08,13.07,13.08,55
20090701|2009-01-26 02:30,26,13,13.03,13,13.03,72
20090701|2009-01-26 03:00,26,13.01,13.04,13.01,13.04,42
20090701|2009-01-26 03:30,26,13.05,13.09,13.05,13.09,133
20090701|2009-01-26 04:00,26,13.08,13.08,13.08,13.08,9
20090701|2009-01-26 04:30,26,13.09,13.09,13.04,13.07,164
20090701|2009-01-26 05:00,26,13.07,13.07,13,13,192
20090701|2009-01-26 05:30,26,13.01,13.01,13,13,44
20090701|2009-01-26 06:00,26,13.05,13.05,13.05,13.05,10
20090701|2009-01-26 06:30,26,13.07,13.08,13.05,13.05,172
20090701|2009-01-26 07:00,26,13.05,13.09,13.04,13.09,31
20090701|2009-01-26 07:30,26,13.02,13.05,13.02,13.04,212
20090701|2009-01-26 08:00,26,13.1,13.13,13.08,13.09,306
20090701|2009-01-26 08:30,26,13.13,13.14,13.11,13.14,88
20090701|2009-01-26 09:00,26,13.12,13.16,13.12,13.15,169
20090701|2009-01-26 09:30,26,13.17,13.17,13.14,13.16,176
20090701|2009-01-26 10:00,26,13.16,13.18,13.15,13.17,101
20090701|2009-01-26 10:30,26,13.18,13.2,13.18,13.19,213
20090701|2009-01-26 11:00,26,13.2,13.21,13.18,13.19,293
20090701|2009-01-26 11:30,26,13.21,13.23,13.19,13.23,456
20090701|2009-01-26 12:00,26,13.22,13.29,13.21,13.23,782
20090701|2009-01-26 12:30,26,13.23,13.25,13.17,13.2,393
20090701|2009-01-26 13:00,26,13.2,13.23,13.18,13.2,166
20090701|2009-01-26 13:30,26,13.23,13.26,13.2,13.25,306
20090701|2009-01-26 14:00,26,13.26,13.26,13.23,13.23,19
20090701|2009-01-26 14:30,26,13.21,13.23,13.21,13.21,49
20090701|2009-01-27 02:30,27,13.21,13.23,13.21,13.23,3
20090701|2009-01-27 03:00,27,13.23,13.27,13.23,13.27,28
20090701|2009-01-27 03:30,27,13.24,13.24,13.24,13.24,5
20090701|2009-01-27 04:00,27,13.28,13.28,13.28,13.28,2
20090701|2009-01-27 04:30,27,13.24,13.24,13.22,13.22,6
20090701|2009-01-27 05:00,27,13.2,13.2,13.18,13.2,25
20090701|2009-01-27 05:30,27,13.2,13.2,13.2,13.2,9
20090701|2009-01-27 06:00,27,13.2,13.2,13.19,13.2,234
20090701|2009-01-27 06:30,27,13.2,13.2,13.14,13.14,41
20090701|2009-01-27 07:00,27,13.13,13.13,13.04,13.07,77
20090701|2009-01-27 07:30,27,13.08,13.15,13.08,13.15,82
20090701|2009-01-27 08:00,27,13.17,13.22,13.15,13.15,126
20090701|2009-01-27 08:30,27,13.15,13.15,13.08,13.1,174
20090701|2009-01-27 09:00,27,13.08,13.12,13.04,13.05,244
20090701|2009-01-27 09:30,27,13.05,13.11,13.05,13.07,31
20090701|2009-01-27 10:00,27,13.06,13.14,13.03,13.08,260
20090701|2009-01-27 10:30,27,13.07,13.13,13.07,13.12,98
20090701|2009-01-27 11:00,27,13.14,13.2,13.14,13.19,107
20090701|2009-01-27 11:30,27,13.21,13.23,13.19,13.21,95
20090701|2009-01-27 12:00,27,13.18,13.29,13.18,13.28,668
20090701|2009-01-27 12:30,27,13.27,13.33,13.27,13.31,660
20090701|2009-01-27 13:00,27,13.3,13.34,13.27,13.31,787
20090701|2009-01-27 13:30,27,13.32,13.34,13.3,13.3,57
20090701|2009-01-27 14:00,27,13.25,13.25,13.2,13.2,444
20090701|2009-01-27 14:30,27,13.2,13.2,13.13,13.14,6
20090701|2009-01-28 02:30,28,13.15,13.16,13.15,13.16,2
20090701|2009-01-28 03:00,28,13.16,13.16,13.16,13.16,8
20090701|2009-01-28 03:30,28,13.17,13.18,13.17,13.18,8
20090701|2009-01-28 04:00,28,13.18,13.18,13.06,13.1,123
20090701|2009-01-28 04:30,28,13.09,13.09,13.09,13.09,3
20090701|2009-01-28 05:00,28,13.1,13.11,13.1,13.1,101
20090701|2009-01-28 05:30,28,13.08,13.11,13.08,13.11,53
20090701|2009-01-28 06:00,28,13.12,13.14,13.12,13.14,64
20090701|2009-01-28 06:30,28,13.16,13.16,13.15,13.15,37
20090701|2009-01-28 07:00,28,13.16,13.26,13.16,13.26,75
20090701|2009-01-28 07:30,28,13.23,13.26,13.22,13.23,71
20090701|2009-01-28 08:00,28,13.23,13.29,13.23,13.29,24
20090701|2009-01-28 08:30,28,13.28,13.32,13.26,13.32,236
20090701|2009-01-28 09:00,28,13.33,13.34,13.24,13.24,377
20090701|2009-01-28 09:30,28,13.26,13.26,13.18,13.25,310
20090701|2009-01-28 10:00,28,13.25,13.25,13.21,13.23,209
20090701|2009-01-28 10:30,28,13.21,13.3,13.19,13.3,445
20090701|2009-01-28 11:00,28,13.3,13.3,13.28,13.28,169
20090701|2009-01-28 11:30,28,13.29,13.3,13.27,13.29,191
20090701|2009-01-28 12:00,28,13.3,13.32,13.28,13.3,169
20090701|2009-01-28 12:30,28,13.26,13.26,13.22,13.22,109
20090701|2009-01-28 13:00,28,13.26,13.38,13.26,13.38,753
20090701|2009-01-28 13:30,28,13.36,13.39,13.35,13.39,215
20090701|2009-01-28 14:00,28,13.38,13.42,13.37,13.42,154
20090701|2009-01-28 14:30,28,13.39,13.39,13.38,13.38,12
20090701|2009-01-29 02:30,29,13.38,13.38,13.36,13.37,11
20090701|2009-01-29 03:00,29,13.32,13.32,13.2,13.2,11
20090701|2009-01-29 03:30,29,13.25,13.25,13.25,13.25,10
20090701|2009-01-29 04:00,29,13.23,13.23,13.18,13.22,90
20090701|2009-01-29 04:30,29,13.25,13.28,13.21,13.28,125
20090701|2009-01-29 05:00,29,13.3,13.3,13.22,13.25,179
20090701|2009-01-29 05:30,29,13.24,13.26,13.15,13.16,548
20090701|2009-01-29 06:00,29,13.21,13.21,13.13,13.13,107
20090701|2009-01-29 06:30,29,13.2,13.24,13.18,13.24,64
20090701|2009-01-29 07:00,29,13.22,13.23,13.22,13.23,30
20090701|2009-01-29 07:30,29,13.21,13.22,13.21,13.22,14
20090701|2009-01-29 08:00,29,13.23,13.26,13.22,13.24,88
20090701|2009-01-29 08:30,29,13.24,13.24,13.18,13.21,240
20090701|2009-01-29 09:00,29,13.19,13.19,13.1,13.1,298
20090701|2009-01-29 09:30,29,13.13,13.23,13.11,13.23,149
20090701|2009-01-29 10:00,29,13.17,13.22,13.17,13.2,27
20090701|2009-01-29 10:30,29,13.2,13.27,13.2,13.24,205
20090701|2009-01-29 11:00,29,13.23,13.24,13.14,13.14,56
20090701|2009-01-29 11:30,29,13.14,13.16,13.11,13.16,99
20090701|2009-01-29 12:00,29,13.12,13.2,13.1,13.16,94
20090701|2009-01-29 12:30,29,13.11,13.15,13.11,13.15,33
20090701|2009-01-29 13:00,29,13.14,13.19,13.11,13.16,115
20090701|2009-01-29 13:30,29,13.16,13.2,13.13,13.14,194
20090701|2009-01-29 14:00,29,13.15,13.15,13.13,13.13,11
20090701|2009-01-29 14:30,29,13.15,13.16,13.15,13.16,16
20090701|2009-01-30 02:30,30,13.12,13.12,13.12,13.12,4
20090701|2009-01-30 03:00,30,13.09,13.09,13.08,13.09,11
20090701|2009-01-30 03:30,30,13.12,13.12,13.12,13.12,2
20090701|2009-01-30 04:00,30,13.12,13.17,13.12,13.16,11
20090701|2009-01-30 04:30,30,13.15,13.15,13.14,13.14,29
20090701|2009-01-30 05:00,30,13.14,13.14,13.11,13.11,6
20090701|2009-01-30 06:00,30,13.15,13.15,13.15,13.15,19
20090701|2009-01-30 06:30,30,13.13,13.14,13.13,13.14,14
20090701|2009-01-30 07:00,30,13.13,13.14,13.11,13.13,50
20090701|2009-01-30 07:30,30,13.12,13.15,13.09,13.14,302
20090701|2009-01-30 08:00,30,13.16,13.19,13.16,13.18,409
20090701|2009-01-30 08:30,30,13.18,13.35,13.18,13.35,780
20090701|2009-01-30 09:00,30,13.32,13.33,13.29,13.3,198
20090701|2009-01-30 09:30,30,13.3,13.31,13.2,13.22,75
20090701|2009-01-30 10:00,30,13.22,13.23,13.15,13.19,223
20090701|2009-01-30 10:30,30,13.21,13.24,13.21,13.23,100
20090701|2009-01-30 11:00,30,13.23,13.23,13.21,13.21,6
20090701|2009-01-30 11:30,30,13.23,13.25,13.23,13.23,159
20090701|2009-01-30 12:00,30,13.24,13.24,13.19,13.19,103
20090701|2009-01-30 12:30,30,13.2,13.21,13.2,13.21,40
20090701|2009-01-30 13:00,30,13.2,13.23,13.13,13.16,222
20090701|2009-01-30 13:30,30,13.16,13.17,13.1,13.13,179
20090701|2009-01-30 14:00,30,13.12,13.12,13.12,13.12,1
20090701|2009-02-02 02:30,2,13.14,13.14,13.14,13.14,12
20090701|2009-02-02 03:30,2,13.11,13.11,13.11,13.11,2
20090701|2009-02-02 04:00,2,13.13,13.13,13.13,13.13,1
20090701|2009-02-02 04:30,2,13.13,13.13,13.13,13.13,45
20090701|2009-02-02 05:00,2,13.12,13.13,13.11,13.11,43
20090701|2009-02-02 05:30,2,13.11,13.11,13.11,13.11,1
20090701|2009-02-02 06:00,2,13.1,13.1,13.08,13.1,10
20090701|2009-02-02 06:30,2,13.1,13.11,13.1,13.11,38
20090701|2009-02-02 07:00,2,13.11,13.13,13.11,13.12,103
20090701|2009-02-02 07:30,2,13.12,13.13,13.12,13.13,41
20090701|2009-02-02 08:00,2,13.12,13.15,13.09,13.15,176
20090701|2009-02-02 08:30,2,13.14,13.15,13.08,13.08,48
20090701|2009-02-02 09:00,2,13.07,13.09,13.02,13.06,75
20090701|2009-02-02 09:30,2,13.06,13.07,13.03,13.07,38
20090701|2009-02-02 10:00,2,13.06,13.16,13.06,13.16,80
20090701|2009-02-02 10:30,2,13.16,13.16,13.11,13.15,59
20090701|2009-02-02 11:00,2,13.15,13.17,13.12,13.17,62
20090701|2009-02-02 11:30,2,13.18,13.23,13.16,13.18,265
20090701|2009-02-02 12:00,2,13.21,13.29,13.2,13.25,586
20090701|2009-02-02 12:30,2,13.25,13.28,13.21,13.28,135
20090701|2009-02-02 13:00,2,13.28,13.31,13.13,13.17,394
20090701|2009-02-02 13:30,2,13.17,13.22,13.13,13.22,61
20090701|2009-02-02 14:30,2,13.16,13.22,13.16,13.22,9
20090701|2009-02-03 02:30,3,13.11,13.11,13.11,13.11,1
20090701|2009-02-03 03:00,3,13.26,13.26,13.23,13.23,2
20090701|2009-02-03 03:30,3,13.24,13.26,13.24,13.26,7
20090701|2009-02-03 04:00,3,13.31,13.31,13.24,13.24,40
20090701|2009-02-03 04:30,3,13.26,13.26,13.26,13.26,1
20090701|2009-02-03 05:00,3,13.27,13.27,13.23,13.23,20
20090701|2009-02-03 05:30,3,13.24,13.27,13.23,13.27,11
20090701|2009-02-03 06:00,3,13.26,13.33,13.26,13.31,249
20090701|2009-02-03 06:30,3,13.3,13.32,13.3,13.32,71
20090701|2009-02-03 07:00,3,13.32,13.35,13.32,13.33,101
20090701|2009-02-03 07:30,3,13.36,13.37,13.31,13.36,89
20090701|2009-02-03 08:00,3,13.31,13.35,13.28,13.28,307
20090701|2009-02-03 08:30,3,13.26,13.28,13.19,13.2,327
20090701|2009-02-03 09:00,3,13.19,13.24,13.14,13.19,196
20090701|2009-02-03 09:30,3,13.19,13.19,13.12,13.14,97
20090701|2009-02-03 10:00,3,13.15,13.15,13.1,13.12,254
20090701|2009-02-03 10:30,3,13.13,13.17,13.13,13.16,95
20090701|2009-02-03 11:00,3,13.15,13.18,13.13,13.17,66
20090701|2009-02-03 11:30,3,13.17,13.19,13.15,13.15,34
20090701|2009-02-03 12:00,3,13.16,13.16,13.12,13.12,26
20090701|2009-02-03 12:30,3,13.11,13.15,13.05,13.1,107
20090701|2009-02-03 13:00,3,13.1,13.1,13.06,13.09,46
20090701|2009-02-03 13:30,3,13.09,13.1,13.06,13.06,29
20090701|2009-02-03 14:00,3,13.09,13.09,13.08,13.09,30
20090701|2009-02-04 02:30,4,13.05,13.07,13.05,13.07,283
20090701|2009-02-04 03:00,4,13.07,13.07,13.07,13.07,8
20090701|2009-02-04 03:30,4,13.07,13.07,13.06,13.06,6
20090701|2009-02-04 04:00,4,13.06,13.07,13.06,13.07,20
20090701|2009-02-04 04:30,4,13.07,13.07,13.05,13.07,286
20090701|2009-02-04 05:00,4,13.05,13.06,13.04,13.06,22
20090701|2009-02-04 05:30,4,13.02,13.07,13.02,13.07,17
20090701|2009-02-04 06:00,4,13.03,13.03,13.03,13.03,23
20090701|2009-02-04 06:30,4,13.02,13.02,12.98,13,43
20090701|2009-02-04 07:00,4,12.98,13,12.9,12.97,144
20090701|2009-02-04 07:30,4,12.96,12.97,12.96,12.96,105
20090701|2009-02-04 08:00,4,12.97,13,12.94,12.98,166
20090701|2009-02-04 08:30,4,13.01,13.04,13,13.04,89
20090701|2009-02-04 09:00,4,13,13,12.96,12.96,40
20090701|2009-02-04 09:30,4,12.95,13.03,12.93,13.03,271
20090701|2009-02-04 10:00,4,13.03,13.06,13.01,13.01,53
20090701|2009-02-04 10:30,4,13,13.04,13,13.04,62
20090701|2009-02-04 11:00,4,13.04,13.05,13.02,13.03,225
20090701|2009-02-04 11:30,4,13,13.04,13,13,40
20090701|2009-02-04 12:00,4,13.01,13.01,12.96,12.96,129
20090701|2009-02-04 12:30,4,12.95,12.97,12.95,12.97,17
20090701|2009-02-04 13:00,4,13.02,13.02,12.99,12.99,34
20090701|2009-02-04 13:30,4,12.97,13.01,12.96,12.96,80
20090701|2009-02-04 14:00,4,12.97,12.98,12.97,12.97,27
20090701|2009-02-04 14:30,4,12.97,13.02,12.97,13.02,7
20090701|2009-02-05 02:30,5,13,13,12.99,12.99,3
20090701|2009-02-05 03:00,5,12.98,12.98,12.98,12.98,3
20090701|2009-02-05 03:30,5,12.97,12.97,12.97,12.97,2
20090701|2009-02-05 04:00,5,12.98,12.98,12.98,12.98,22
20090701|2009-02-05 04:30,5,12.98,13,12.97,13,42
20090701|2009-02-05 05:00,5,13,13,12.98,13,263
20090701|2009-02-05 05:30,5,13,13,12.99,12.99,263
20090701|2009-02-05 06:00,5,13,13,12.99,13,252
20090701|2009-02-05 06:30,5,13,13,13,13,135
20090701|2009-02-05 07:00,5,13,13,12.98,12.98,177
20090701|2009-02-05 07:30,5,12.98,13,12.98,13,70
20090701|2009-02-05 08:00,5,12.99,13,12.99,13,254
20090701|2009-02-05 08:30,5,13.01,13.01,12.85,12.91,235
20090701|2009-02-05 09:00,5,12.88,12.92,12.87,12.92,452
20090701|2009-02-05 09:30,5,12.92,12.94,12.89,12.91,95
20090701|2009-02-05 10:00,5,12.88,12.93,12.87,12.93,67
20090701|2009-02-05 10:30,5,12.93,13.04,12.93,13,342
20090701|2009-02-05 11:00,5,13,13.08,13,13.08,248
20090701|2009-02-05 11:30,5,13.07,13.27,13.07,13.27,1363
20090701|2009-02-05 12:00,5,13.27,13.3,13.12,13.15,863
20090701|2009-02-05 12:30,5,13.14,13.23,13.14,13.22,62
20090701|2009-02-05 13:00,5,13.24,13.4,13.23,13.38,1362
20090701|2009-02-05 13:30,5,13.36,13.36,13.31,13.36,434
20090701|2009-02-05 14:00,5,13.31,13.35,13.31,13.35,159
20090701|2009-02-05 14:30,5,13.36,13.36,13.35,13.36,11
20090701|2009-02-06 02:30,6,13.32,13.33,13.32,13.33,5
20090701|2009-02-06 03:30,6,13.34,13.34,13.34,13.34,3
20090701|2009-02-06 04:00,6,13.35,13.37,13.35,13.37,7
20090701|2009-02-06 04:30,6,13.38,13.49,13.38,13.47,780
20090701|2009-02-06 05:00,6,13.44,13.48,13.44,13.48,42
20090701|2009-02-06 05:30,6,13.49,13.49,13.45,13.46,159
20090701|2009-02-06 06:00,6,13.48,13.49,13.48,13.49,60
20090701|2009-02-06 06:30,6,13.49,13.49,13.46,13.47,251
20090701|2009-02-06 07:00,6,13.46,13.49,13.45,13.49,352
20090701|2009-02-06 07:30,6,13.48,13.49,13.45,13.47,215
20090701|2009-02-06 08:00,6,13.49,13.49,13.34,13.39,541
20090701|2009-02-06 08:30,6,13.38,13.41,13.35,13.4,485
20090701|2009-02-06 09:00,6,13.42,13.45,13.4,13.45,384
20090701|2009-02-06 09:30,6,13.45,13.53,13.44,13.53,1304
20090701|2009-02-06 10:00,6,13.53,13.56,13.49,13.53,454
20090701|2009-02-06 10:30,6,13.54,13.56,13.5,13.54,190
20090701|2009-02-06 11:00,6,13.54,13.54,13.5,13.5,103
20090701|2009-02-06 11:30,6,13.5,13.52,13.49,13.49,9
20090701|2009-02-06 12:00,6,13.48,13.5,13.45,13.45,175
20090701|2009-02-06 12:30,6,13.46,13.51,13.43,13.43,146
20090701|2009-02-06 13:00,6,13.47,13.53,13.47,13.53,328
20090701|2009-02-06 13:30,6,13.53,13.56,13.52,13.56,475
20090701|2009-02-06 14:00,6,13.56,13.59,13.54,13.55,510
20090701|2009-02-06 14:30,6,13.56,13.57,13.52,13.52,108
20090701|2009-02-09 02:30,9,13.56,13.56,13.51,13.53,58
20090701|2009-02-09 03:00,9,13.53,13.57,13.53,13.57,22
20090701|2009-02-09 03:30,9,13.57,13.59,13.57,13.58,228
20090701|2009-02-09 04:00,9,13.58,13.59,13.57,13.58,50
20090701|2009-02-09 04:30,9,13.58,13.58,13.57,13.58,44
20090701|2009-02-09 05:00,9,13.58,13.59,13.58,13.59,78
20090701|2009-02-09 05:30,9,13.58,13.58,13.58,13.58,12
20090701|2009-02-09 06:00,9,13.57,13.57,13.56,13.57,41
20090701|2009-02-09 06:30,9,13.57,13.58,13.57,13.58,43
20090701|2009-02-09 07:00,9,13.58,13.59,13.58,13.59,18
20090701|2009-02-09 07:30,9,13.59,13.59,13.58,13.58,61
20090701|2009-02-09 08:00,9,13.59,13.65,13.59,13.65,1137
20090701|2009-02-09 08:30,9,13.65,13.67,13.58,13.62,316
20090701|2009-02-09 09:00,9,13.63,13.63,13.59,13.6,118
20090701|2009-02-09 09:30,9,13.63,13.65,13.63,13.64,98
20090701|2009-02-09 10:00,9,13.65,13.65,13.63,13.64,139
20090701|2009-02-09 10:30,9,13.64,13.64,13.62,13.64,821
20090701|2009-02-09 11:00,9,13.64,13.65,13.58,13.61,210
20090701|2009-02-09 11:30,9,13.6,13.66,13.6,13.64,239
20090701|2009-02-09 12:00,9,13.64,13.65,13.6,13.6,133
20090701|2009-02-09 12:30,9,13.61,13.67,13.6,13.67,190
20090701|2009-02-09 13:00,9,13.65,13.65,13.6,13.62,178
20090701|2009-02-09 13:30,9,13.61,13.66,13.61,13.64,70
20090701|2009-02-09 14:00,9,13.63,13.65,13.62,13.64,17
20090701|2009-02-09 14:30,9,13.62,13.62,13.61,13.61,3
20090701|2009-02-10 02:30,10,13.62,13.63,13.62,13.63,26
20090701|2009-02-10 03:00,10,13.65,13.65,13.65,13.65,1
20090701|2009-02-10 03:30,10,13.62,13.67,13.62,13.67,196
20090701|2009-02-10 04:00,10,13.66,13.67,13.66,13.67,10
20090701|2009-02-10 05:00,10,13.64,13.66,13.64,13.66,57
20090701|2009-02-10 05:30,10,13.63,13.66,13.63,13.65,131
20090701|2009-02-10 06:00,10,13.65,13.66,13.64,13.64,88
20090701|2009-02-10 06:30,10,13.64,13.64,13.54,13.54,238
20090701|2009-02-10 07:00,10,13.55,13.59,13.53,13.59,58
20090701|2009-02-10 07:30,10,13.59,13.59,13.52,13.54,142
20090701|2009-02-10 08:00,10,13.57,13.62,13.56,13.56,222
20090701|2009-02-10 08:30,10,13.57,13.59,13.56,13.58,139
20090701|2009-02-10 09:00,10,13.58,13.58,13.5,13.55,177
20090701|2009-02-10 09:30,10,13.55,13.61,13.55,13.6,112
20090701|2009-02-10 10:00,10,13.6,13.64,13.59,13.63,233
20090701|2009-02-10 10:30,10,13.63,13.63,13.59,13.59,216
20090701|2009-02-10 11:00,10,13.55,13.55,13.52,13.54,24
20090701|2009-02-10 11:30,10,13.53,13.53,13.45,13.52,680
20090701|2009-02-10 12:00,10,13.54,13.59,13.54,13.59,138
20090701|2009-02-10 12:30,10,13.54,13.54,13.54,13.54,6
20090701|2009-02-10 13:00,10,13.57,13.62,13.54,13.61,111
20090701|2009-02-10 13:30,10,13.61,13.62,13.61,13.61,85
20090701|2009-02-10 14:00,10,13.59,13.59,13.54,13.54,8
20090701|2009-02-10 14:30,10,13.55,13.58,13.54,13.58,72
20090701|2009-02-11 02:30,11,13.57,13.57,13.57,13.57,1
20090701|2009-02-11 03:30,11,13.54,13.54,13.51,13.51,6
20090701|2009-02-11 04:00,11,13.51,13.51,13.51,13.51,3
20090701|2009-02-11 04:30,11,13.5,13.51,13.49,13.49,65
20090701|2009-02-11 05:00,11,13.5,13.51,13.49,13.51,53
20090701|2009-02-11 05:30,11,13.49,13.56,13.49,13.55,147
20090701|2009-02-11 06:00,11,13.55,13.57,13.55,13.57,33
20090701|2009-02-11 06:30,11,13.57,13.57,13.56,13.56,16
20090701|2009-02-11 07:30,11,13.55,13.55,13.53,13.55,24
20090701|2009-02-11 08:00,11,13.55,13.61,13.55,13.61,246
20090701|2009-02-11 08:30,11,13.59,13.62,13.59,13.6,407
20090701|2009-02-11 09:00,11,13.58,13.61,13.51,13.61,379
20090701|2009-02-11 09:30,11,13.61,13.64,13.61,13.63,191
20090701|2009-02-11 10:00,11,13.63,13.64,13.6,13.61,58
20090701|2009-02-11 10:30,11,13.6,13.61,13.55,13.61,141
20090701|2009-02-11 11:00,11,13.57,13.58,13.56,13.58,12
20090701|2009-02-11 11:30,11,13.6,13.61,13.6,13.61,103
20090701|2009-02-11 12:00,11,13.61,13.62,13.6,13.62,41
20090701|2009-02-11 12:30,11,13.62,13.63,13.62,13.63,52
20090701|2009-02-11 13:00,11,13.62,13.63,13.6,13.6,121
20090701|2009-02-11 13:30,11,13.62,13.62,13.62,13.62,17
20090701|2009-02-11 14:00,11,13.6,13.6,13.6,13.6,4
20090701|2009-02-11 14:30,11,13.6,13.62,13.6,13.62,23
20090701|2009-02-12 02:30,12,13.63,13.64,13.63,13.64,29
20090701|2009-02-12 03:00,12,13.64,13.64,13.64,13.64,33
20090701|2009-02-12 03:30,12,13.65,13.65,13.65,13.65,13
20090701|2009-02-12 04:00,12,13.62,13.62,13.62,13.62,1
20090701|2009-02-12 04:30,12,13.56,13.62,13.55,13.62,151
20090701|2009-02-12 05:00,12,13.58,13.58,13.56,13.56,53
20090701|2009-02-12 05:30,12,13.56,13.56,13.52,13.55,123
20090701|2009-02-12 06:00,12,13.54,13.56,13.54,13.54,13
20090701|2009-02-12 06:30,12,13.54,13.56,13.53,13.54,242
20090701|2009-02-12 07:00,12,13.57,13.61,13.57,13.61,82
20090701|2009-02-12 07:30,12,13.62,13.62,13.59,13.59,126
20090701|2009-02-12 08:00,12,13.6,13.62,13.56,13.56,137
20090701|2009-02-12 08:30,12,13.6,13.6,13.57,13.57,69
20090701|2009-02-12 09:00,12,13.55,13.55,13.47,13.53,673
20090701|2009-02-12 09:30,12,13.53,13.55,13.3,13.37,931
20090701|2009-02-12 10:00,12,13.4,13.49,13.4,13.46,287
20090701|2009-02-12 10:30,12,13.47,13.48,13.43,13.43,94
20090701|2009-02-12 11:00,12,13.43,13.49,13.43,13.48,202
20090701|2009-02-12 11:30,12,13.47,13.51,13.47,13.47,268
20090701|2009-02-12 12:00,12,13.47,13.5,13.46,13.49,12
20090701|2009-02-12 12:30,12,13.49,13.51,13.49,13.51,15
20090701|2009-02-12 13:00,12,13.52,13.62,13.52,13.61,522
20090701|2009-02-12 13:30,12,13.59,13.59,13.57,13.58,120
20090701|2009-02-12 14:00,12,13.58,13.58,13.56,13.58,58
20090701|2009-02-12 14:30,12,13.59,13.59,13.59,13.59,53
20090701|2009-02-13 02:30,13,13.57,13.61,13.57,13.57,79
20090701|2009-02-13 03:00,13,13.59,13.6,13.59,13.6,8
20090701|2009-02-13 03:30,13,13.59,13.63,13.59,13.63,24
20090701|2009-02-13 04:00,13,13.63,13.63,13.61,13.61,24
20090701|2009-02-13 05:00,13,13.58,13.58,13.58,13.58,23
20090701|2009-02-13 05:30,13,13.59,13.62,13.59,13.62,8
20090701|2009-02-13 06:00,13,13.62,13.64,13.62,13.64,22
20090701|2009-02-13 06:30,13,13.63,13.64,13.6,13.6,22
20090701|2009-02-13 07:00,13,13.6,13.63,13.6,13.62,53
20090701|2009-02-13 07:30,13,13.6,13.6,13.58,13.58,5
20090701|2009-02-13 08:00,13,13.58,13.66,13.58,13.63,344
20090701|2009-02-13 08:30,13,13.65,13.68,13.65,13.65,492
20090701|2009-02-13 09:00,13,13.65,13.67,13.65,13.67,144
20090701|2009-02-13 09:30,13,13.67,13.67,13.63,13.63,131
20090701|2009-02-13 10:00,13,13.66,13.66,13.61,13.63,296
20090701|2009-02-13 10:30,13,13.63,13.64,13.59,13.64,136
20090701|2009-02-13 11:00,13,13.64,13.66,13.62,13.64,52
20090701|2009-02-13 11:30,13,13.63,13.64,13.58,13.62,127
20090701|2009-02-13 12:00,13,13.62,13.67,13.61,13.64,109
20090701|2009-02-13 12:30,13,13.64,13.67,13.63,13.63,76
20090701|2009-02-13 13:00,13,13.65,13.68,13.64,13.67,210
20090701|2009-02-13 13:30,13,13.67,13.68,13.67,13.68,80
20090701|2009-02-13 14:00,13,13.67,13.69,13.67,13.68,35
20090701|2009-02-13 14:30,13,13.68,13.69,13.66,13.69,43
20090701|2009-02-17 02:30,17,13.69,13.69,13.58,13.59,57
20090701|2009-02-17 03:00,17,13.58,13.58,13.52,13.54,64
20090701|2009-02-17 03:30,17,13.52,13.52,13.5,13.5,87
20090701|2009-02-17 04:30,17,13.54,13.57,13.54,13.56,101
20090701|2009-02-17 05:00,17,13.57,13.59,13.57,13.59,15
20090701|2009-02-17 05:30,17,13.6,13.6,13.6,13.6,18
20090701|2009-02-17 06:00,17,13.61,13.62,13.58,13.58,41
20090701|2009-02-17 06:30,17,13.54,13.54,13.45,13.47,63
20090701|2009-02-17 07:00,17,13.45,13.45,13.42,13.43,79
20090701|2009-02-17 07:30,17,13.47,13.5,13.47,13.48,26
20090701|2009-02-17 08:00,17,13.49,13.5,13.34,13.39,875
20090701|2009-02-17 08:30,17,13.37,13.37,13.31,13.31,68
20090701|2009-02-17 09:00,17,13.32,13.36,13.27,13.36,375
20090701|2009-02-17 09:30,17,13.36,13.37,13.34,13.34,90
20090701|2009-02-17 10:00,17,13.37,13.37,13.31,13.35,75
20090701|2009-02-17 10:30,17,13.35,13.35,13.25,13.33,294
20090701|2009-02-17 11:00,17,13.34,13.39,13.34,13.38,230
20090701|2009-02-17 11:30,17,13.4,13.46,13.4,13.45,233
20090701|2009-02-17 12:00,17,13.46,13.46,13.4,13.45,268
20090701|2009-02-17 12:30,17,13.43,13.43,13.43,13.43,10
20090701|2009-02-17 13:00,17,13.43,13.45,13.42,13.44,154
20090701|2009-02-17 13:30,17,13.45,13.49,13.4,13.42,291
20090701|2009-02-17 14:00,17,13.41,13.43,13.4,13.4,41
20090701|2009-02-18 02:30,18,13.4,13.4,13.39,13.39,2
20090701|2009-02-18 03:30,18,13.36,13.36,13.36,13.36,3
20090701|2009-02-18 04:00,18,13.35,13.37,13.34,13.37,10
20090701|2009-02-18 04:30,18,13.35,13.35,13.35,13.35,5
20090701|2009-02-18 05:00,18,13.32,13.32,13.32,13.32,11
20090701|2009-02-18 05:30,18,13.31,13.31,13.23,13.23,217
20090701|2009-02-18 06:00,18,13.22,13.23,13.19,13.22,92
20090701|2009-02-18 06:30,18,13.22,13.23,13.21,13.21,17
20090701|2009-02-18 07:00,18,13.22,13.22,13.2,13.21,24
20090701|2009-02-18 07:30,18,13.22,13.24,13.2,13.23,162
20090701|2009-02-18 08:00,18,13.25,13.3,13.21,13.25,540
20090701|2009-02-18 08:30,18,13.25,13.25,13.21,13.23,550
20090701|2009-02-18 09:00,18,13.23,13.23,13.17,13.21,63
20090701|2009-02-18 09:30,18,13.21,13.25,13.19,13.25,75
20090701|2009-02-18 10:00,18,13.24,13.24,13.12,13.14,233
20090701|2009-02-18 10:30,18,13.14,13.18,13.12,13.12,309
20090701|2009-02-18 11:00,18,13.13,13.13,13.11,13.12,76
20090701|2009-02-18 11:30,18,13.12,13.13,13.11,13.13,115
20090701|2009-02-18 12:00,18,13.12,13.15,13.12,13.14,315
20090701|2009-02-18 12:30,18,13.13,13.15,13.12,13.15,112
20090701|2009-02-18 13:00,18,13.15,13.24,13.11,13.12,444
20090701|2009-02-18 13:30,18,13.15,13.15,13.05,13.05,820
20090701|2009-02-18 14:00,18,13.05,13.14,13.05,13.08,307
20090701|2009-02-18 14:30,18,13.07,13.07,13.07,13.07,13
20090701|2009-02-19 02:30,19,13.11,13.11,13.07,13.07,6
20090701|2009-02-19 03:00,19,13.07,13.07,13.07,13.07,5
20090701|2009-02-19 03:30,19,13.1,13.1,13.1,13.1,7
20090701|2009-02-19 04:00,19,13.09,13.12,13.09,13.12,13
20090701|2009-02-19 04:30,19,13.12,13.13,13.11,13.13,216
20090701|2009-02-19 05:00,19,13.13,13.21,13.12,13.21,352
20090701|2009-02-19 05:30,19,13.2,13.27,13.19,13.27,203
20090701|2009-02-19 06:00,19,13.24,13.26,13.22,13.23,40
20090701|2009-02-19 06:30,19,13.21,13.22,13.19,13.19,104
20090701|2009-02-19 07:00,19,13.19,13.22,13.19,13.22,74
20090701|2009-02-19 07:30,19,13.2,13.23,13.2,13.23,172
20090701|2009-02-19 08:00,19,13.23,13.31,13.22,13.29,257
20090701|2009-02-19 08:30,19,13.29,13.33,13.27,13.31,267
20090701|2009-02-19 09:00,19,13.31,13.33,13.28,13.33,224
20090701|2009-02-19 09:30,19,13.33,13.57,13.33,13.42,1973
20090701|2009-02-19 10:00,19,13.44,13.44,13.38,13.43,697
20090701|2009-02-19 10:30,19,13.43,13.44,13.42,13.43,331
20090701|2009-02-19 11:00,19,13.45,13.51,13.45,13.5,666
20090701|2009-02-19 11:30,19,13.49,13.51,13.44,13.44,279
20090701|2009-02-19 12:00,19,13.47,13.48,13.4,13.4,128
20090701|2009-02-19 12:30,19,13.4,13.43,13.4,13.43,18
20090701|2009-02-19 13:00,19,13.4,13.41,13.31,13.34,533
20090701|2009-02-19 13:30,19,13.34,13.36,13.3,13.31,317
20090701|2009-02-19 14:00,19,13.31,13.31,13.27,13.27,141
20090701|2009-02-19 14:30,19,13.27,13.3,13.27,13.3,185
20090701|2009-02-20 02:30,20,13.3,13.3,13.25,13.25,84
20090701|2009-02-20 03:00,20,13.24,13.26,13.24,13.26,12
20090701|2009-02-20 03:30,20,13.27,13.27,13.17,13.2,45
20090701|2009-02-20 04:00,20,13.24,13.3,13.24,13.3,355
20090701|2009-02-20 04:30,20,13.3,13.3,13.29,13.3,56
20090701|2009-02-20 05:00,20,13.29,13.3,13.22,13.24,59
20090701|2009-02-20 05:30,20,13.22,13.22,13.18,13.18,73
20090701|2009-02-20 06:00,20,13.18,13.18,13.18,13.18,136
20090701|2009-02-20 06:30,20,13.18,13.19,13.16,13.17,72
20090701|2009-02-20 07:00,20,13.21,13.22,13.21,13.22,10
20090701|2009-02-20 07:30,20,13.21,13.27,13.21,13.25,107
20090701|2009-02-20 08:00,20,13.25,13.29,13.11,13.14,1070
20090701|2009-02-20 08:30,20,13.16,13.21,13.15,13.16,22
20090701|2009-02-20 09:00,20,13.16,13.18,13.14,13.18,215
20090701|2009-02-20 09:30,20,13.17,13.2,13.16,13.18,334
20090701|2009-02-20 10:00,20,13.18,13.26,13.17,13.21,542
20090701|2009-02-20 10:30,20,13.22,13.38,13.22,13.29,1115
20090701|2009-02-20 11:00,20,13.29,13.3,13.26,13.26,105
20090701|2009-02-20 11:30,20,13.23,13.26,13.2,13.22,185
20090701|2009-02-20 12:00,20,13.21,13.25,13.19,13.25,194
20090701|2009-02-20 12:30,20,13.24,13.25,13.23,13.24,214
20090701|2009-02-20 13:00,20,13.21,13.24,13.2,13.2,72
20090701|2009-02-20 13:30,20,13.21,13.21,13.21,13.21,5
20090701|2009-02-20 14:00,20,13.22,13.22,13.22,13.22,1
20090701|2009-02-23 02:30,23,13.34,13.38,13.34,13.37,82
20090701|2009-02-23 03:00,23,13.35,13.36,13.35,13.36,6
20090701|2009-02-23 03:30,23,13.34,13.34,13.34,13.34,5
20090701|2009-02-23 04:00,23,13.34,13.34,13.3,13.3,15
20090701|2009-02-23 04:30,23,13.3,13.31,13.3,13.31,15
20090701|2009-02-23 05:00,23,13.31,13.31,13.29,13.29,33
20090701|2009-02-23 05:30,23,13.29,13.29,13.27,13.27,24
20090701|2009-02-23 07:00,23,13.29,13.29,13.29,13.29,1
20090701|2009-02-23 07:30,23,13.31,13.31,13.26,13.27,70
20090701|2009-02-23 08:00,23,13.27,13.3,13.25,13.28,127
20090701|2009-02-23 08:30,23,13.27,13.32,13.23,13.32,172
20090701|2009-02-23 09:00,23,13.32,13.33,13.3,13.33,31
20090701|2009-02-23 09:30,23,13.3,13.31,13.27,13.28,76
20090701|2009-02-23 10:00,23,13.29,13.33,13.29,13.33,17
20090701|2009-02-23 10:30,23,13.32,13.32,13.28,13.3,33
20090701|2009-02-23 11:00,23,13.28,13.28,13.28,13.28,2
20090701|2009-02-23 11:30,23,13.29,13.29,13.25,13.25,35
20090701|2009-02-23 12:00,23,13.25,13.27,13.24,13.24,32
20090701|2009-02-23 12:30,23,13.24,13.25,13.19,13.19,198
20090701|2009-02-23 13:00,23,13.22,13.24,13.16,13.18,337
20090701|2009-02-23 13:30,23,13.18,13.2,13.16,13.19,70
20090701|2009-02-23 14:00,23,13.2,13.2,13.18,13.2,31
20090701|2009-02-23 14:30,23,13.21,13.22,13.2,13.2,28
20090701|2009-02-24 03:00,24,13.12,13.15,13.12,13.15,13
20090701|2009-02-24 03:30,24,13.15,13.17,13.13,13.13,14
20090701|2009-02-24 04:30,24,13.17,13.17,13.17,13.17,22
20090701|2009-02-24 05:00,24,13.19,13.19,13.19,13.19,7
20090701|2009-02-24 06:00,24,13.21,13.22,13.21,13.22,52
20090701|2009-02-24 06:30,24,13.25,13.26,13.23,13.24,88
20090701|2009-02-24 07:00,24,13.24,13.27,13.23,13.27,12
20090701|2009-02-24 07:30,24,13.24,13.24,13.19,13.19,40
20090701|2009-02-24 08:00,24,13.2,13.24,13.17,13.24,145
20090701|2009-02-24 08:30,24,13.24,13.24,13.21,13.24,55
20090701|2009-02-24 09:00,24,13.25,13.27,13.24,13.25,110
20090701|2009-02-24 09:30,24,13.26,13.31,13.25,13.29,350
20090701|2009-02-24 10:00,24,13.28,13.29,13.24,13.25,99
20090701|2009-02-24 10:30,24,13.26,13.31,13.26,13.29,485
20090701|2009-02-24 11:00,24,13.29,13.29,13.28,13.28,42
20090701|2009-02-24 11:30,24,13.28,13.28,13.25,13.26,227
20090701|2009-02-24 12:00,24,13.25,13.27,13.24,13.25,80
20090701|2009-02-24 12:30,24,13.26,13.27,13.25,13.25,13
20090701|2009-02-24 13:00,24,13.27,13.34,13.27,13.34,400
20090701|2009-02-24 13:30,24,13.32,13.38,13.32,13.37,172
20090701|2009-02-24 14:00,24,13.38,13.39,13.36,13.36,15
20090701|2009-02-24 14:30,24,13.36,13.39,13.36,13.39,40
20090701|2009-02-25 02:30,25,13.4,13.4,13.32,13.32,23
20090701|2009-02-25 03:00,25,13.36,13.36,13.36,13.36,14
20090701|2009-02-25 04:30,25,13.37,13.38,13.37,13.37,13
20090701|2009-02-25 05:00,25,13.38,13.39,13.38,13.38,11
20090701|2009-02-25 05:30,25,13.37,13.39,13.36,13.36,39
20090701|2009-02-25 06:00,25,13.39,13.39,13.39,13.39,2
20090701|2009-02-25 06:30,25,13.4,13.42,13.4,13.41,42
20090701|2009-02-25 07:00,25,13.41,13.41,13.4,13.4,27
20090701|2009-02-25 07:30,25,13.39,13.4,13.36,13.37,67
20090701|2009-02-25 08:00,25,13.39,13.43,13.36,13.36,300
20090701|2009-02-25 08:30,25,13.36,13.36,13.29,13.36,208
20090701|2009-02-25 09:00,25,13.35,13.39,13.35,13.38,98
20090701|2009-02-25 09:30,25,13.37,13.37,13.34,13.37,27
20090701|2009-02-25 10:00,25,13.32,13.32,13.3,13.32,49
20090701|2009-02-25 10:30,25,13.36,13.36,13.34,13.34,28
20090701|2009-02-25 11:00,25,13.35,13.39,13.34,13.38,216
20090701|2009-02-25 11:30,25,13.37,13.49,13.36,13.46,684
20090701|2009-02-25 12:00,25,13.48,13.54,13.46,13.48,872
20090701|2009-02-25 12:30,25,13.48,13.5,13.45,13.5,188
20090701|2009-02-25 13:00,25,13.5,13.6,13.49,13.59,525
20090701|2009-02-25 13:30,25,13.58,13.6,13.54,13.55,460
20090701|2009-02-25 14:00,25,13.57,13.58,13.55,13.55,30
20090701|2009-02-25 14:30,25,13.55,13.55,13.55,13.55,71
20090701|2009-02-26 02:30,26,13.59,13.59,13.55,13.57,59
20090701|2009-02-26 03:00,26,13.56,13.56,13.54,13.54,18
20090701|2009-02-26 04:00,26,13.55,13.55,13.49,13.49,65
20090701|2009-02-26 04:30,26,13.5,13.54,13.5,13.53,44
20090701|2009-02-26 05:00,26,13.55,13.55,13.54,13.54,2
20090701|2009-02-26 05:30,26,13.56,13.59,13.55,13.59,217
20090701|2009-02-26 06:00,26,13.59,13.59,13.59,13.59,21
20090701|2009-02-26 06:30,26,13.59,13.61,13.59,13.61,33
20090701|2009-02-26 07:00,26,13.6,13.61,13.6,13.61,6
20090701|2009-02-26 07:30,26,13.59,13.6,13.56,13.58,98
20090701|2009-02-26 08:00,26,13.56,13.57,13.54,13.55,570
20090701|2009-02-26 08:30,26,13.55,13.57,13.54,13.57,13
20090701|2009-02-26 09:00,26,13.57,13.58,13.56,13.58,109
20090701|2009-02-26 09:30,26,13.58,13.63,13.57,13.62,212
20090701|2009-02-26 10:00,26,13.61,13.8,13.61,13.8,1370
20090701|2009-02-26 10:30,26,13.8,13.96,13.78,13.93,2383
20090701|2009-02-26 11:00,26,13.93,13.95,13.9,13.9,1043
20090701|2009-02-26 11:30,26,13.89,13.91,13.89,13.9,292
20090701|2009-02-26 12:00,26,13.9,13.95,13.9,13.94,198
20090701|2009-02-26 12:30,26,13.91,13.95,13.91,13.95,128
20090701|2009-02-26 13:00,26,13.95,14,13.95,14,1330
20090701|2009-02-26 13:30,26,14,14,13.98,13.98,519
20090701|2009-02-26 14:00,26,13.98,13.99,13.96,13.98,444
20090701|2009-02-26 14:30,26,13.98,13.99,13.97,13.98,170
20090701|2009-02-27 02:30,27,13.98,13.98,13.83,13.89,87
20090701|2009-02-27 03:00,27,13.87,13.87,13.87,13.87,7
20090701|2009-02-27 03:30,27,13.9,13.9,13.9,13.9,3
20090701|2009-02-27 04:00,27,13.93,13.94,13.93,13.94,3
20090701|2009-02-27 05:00,27,13.95,13.95,13.95,13.95,10
20090701|2009-02-27 05:30,27,13.94,13.94,13.92,13.92,34
20090701|2009-02-27 06:00,27,13.93,13.93,13.9,13.9,173
20090701|2009-02-27 06:30,27,13.9,13.9,13.9,13.9,26
20090701|2009-02-27 07:00,27,13.93,13.96,13.91,13.96,291
20090701|2009-02-27 07:30,27,13.95,13.95,13.95,13.95,12
20090701|2009-02-27 08:00,27,13.94,13.95,13.86,13.88,612
20090701|2009-02-27 08:30,27,13.86,13.89,13.85,13.87,383
20090701|2009-02-27 09:00,27,13.89,13.9,13.86,13.88,369
20090701|2009-02-27 09:30,27,13.89,13.92,13.86,13.91,345
20090701|2009-02-27 10:00,27,13.91,13.95,13.9,13.9,304
20090701|2009-02-27 10:30,27,13.92,13.93,13.91,13.92,65
20090701|2009-02-27 11:00,27,13.89,13.9,13.88,13.9,428
20090701|2009-02-27 11:30,27,13.89,13.92,13.88,13.88,457
20090701|2009-02-27 12:00,27,13.88,13.9,13.87,13.9,107
20090701|2009-02-27 12:30,27,13.89,13.9,13.88,13.89,189
20090701|2009-02-27 13:00,27,13.88,13.92,13.86,13.89,883
20090701|2009-02-27 13:30,27,13.88,13.89,13.86,13.89,92
20090701|2009-02-27 14:00,27,13.9,13.92,13.9,13.9,62
20090701|2009-02-27 14:30,27,13.89,13.89,13.88,13.88,200
20090701|2009-03-02 02:30,2,13.88,13.88,13.84,13.86,23
20090701|2009-03-02 03:00,2,13.82,13.82,13.78,13.78,20
20090701|2009-03-02 03:30,2,13.8,13.81,13.79,13.79,19
20090701|2009-03-02 04:00,2,13.78,13.81,13.73,13.81,76
20090701|2009-03-02 05:00,2,13.81,13.82,13.79,13.82,26
20090701|2009-03-02 05:30,2,13.84,13.85,13.83,13.83,28
20090701|2009-03-02 06:00,2,13.84,13.85,13.83,13.83,120
20090701|2009-03-02 06:30,2,13.84,13.84,13.84,13.84,98
20090701|2009-03-02 07:00,2,13.83,13.83,13.81,13.81,134
20090701|2009-03-02 07:30,2,13.81,13.88,13.81,13.88,177
20090701|2009-03-02 08:00,2,13.87,13.92,13.84,13.9,771
20090701|2009-03-02 08:30,2,13.92,13.93,13.88,13.88,261
20090701|2009-03-02 09:00,2,13.87,13.88,13.85,13.86,83
20090701|2009-03-02 09:30,2,13.85,13.87,13.81,13.86,148
20090701|2009-03-02 10:00,2,13.86,13.87,13.83,13.84,182
20090701|2009-03-02 10:30,2,13.84,13.86,13.69,13.7,782
20090701|2009-03-02 11:00,2,13.69,13.69,13.11,13.14,5538
20090701|2009-03-02 11:30,2,13.17,13.24,13.1,13.22,1433
20090701|2009-03-02 12:00,2,13.21,13.21,13.07,13.12,862
20090701|2009-03-02 12:30,2,13.13,13.19,13.08,13.11,408
20090701|2009-03-02 13:00,2,13.08,13.09,12.98,12.98,991
20090701|2009-03-02 13:30,2,12.98,13.03,12.98,12.98,330
20090701|2009-03-02 14:00,2,12.98,13.01,12.98,13.01,458
20090701|2009-03-02 14:30,2,13.01,13.05,13.01,13.05,177
20090701|2009-03-03 02:30,3,13.07,13.1,13.07,13.1,89
20090701|2009-03-03 03:00,3,13.09,13.09,13.06,13.06,72
20090701|2009-03-03 03:30,3,13.09,13.12,13.09,13.1,102
20090701|2009-03-03 04:00,3,13.1,13.1,13.09,13.1,54
20090701|2009-03-03 04:30,3,13.1,13.15,13.08,13.15,231
20090701|2009-03-03 05:00,3,13.1,13.18,13.1,13.17,206
20090701|2009-03-03 05:30,3,13.17,13.17,13.11,13.11,43
20090701|2009-03-03 06:00,3,13.07,13.1,13.06,13.09,129
20090701|2009-03-03 06:30,3,13.1,13.12,13.1,13.12,89
20090701|2009-03-03 07:00,3,13.1,13.11,13.08,13.11,90
20090701|2009-03-03 07:30,3,13.11,13.12,13.1,13.12,3
20090701|2009-03-03 08:00,3,13.13,13.19,13.04,13.06,795
20090701|2009-03-03 08:30,3,13.06,13.08,13.03,13.07,387
20090701|2009-03-03 09:00,3,13.06,13.09,13.06,13.06,240
20090701|2009-03-03 09:30,3,13.06,13.07,12.96,13.02,1125
20090701|2009-03-03 10:00,3,13,13.03,13,13.02,122
20090701|2009-03-03 10:30,3,13.04,13.05,13.02,13.02,116
20090701|2009-03-03 11:00,3,13.02,13.06,13.02,13.06,284
20090701|2009-03-03 11:30,3,13.06,13.06,12.98,12.99,305
20090701|2009-03-03 12:00,3,12.98,12.99,12.88,12.92,2531
20090701|2009-03-03 12:30,3,12.92,12.93,12.92,12.92,476
20090701|2009-03-03 13:00,3,12.92,13.01,12.9,12.99,722
20090701|2009-03-03 13:30,3,12.99,12.99,12.97,12.99,125
20090701|2009-03-03 14:00,3,13.02,13.06,13.02,13.06,14
20090701|2009-03-03 14:30,3,13.06,13.06,13.04,13.04,16
20090701|2009-03-04 02:30,4,13.02,13.05,13.02,13.04,27
20090701|2009-03-04 03:00,4,13.03,13.07,13.03,13.06,55
20090701|2009-03-04 03:30,4,13.05,13.06,13.05,13.06,6
20090701|2009-03-04 04:00,4,13.07,13.08,13.07,13.08,66
20090701|2009-03-04 04:30,4,13.06,13.08,13.06,13.08,131
20090701|2009-03-04 05:00,4,13.08,13.08,13.04,13.04,51
20090701|2009-03-04 05:30,4,13.05,13.06,13.05,13.06,41
20090701|2009-03-04 06:00,4,13.06,13.06,13.01,13.02,238
20090701|2009-03-04 06:30,4,13.02,13.02,13.02,13.02,96
20090701|2009-03-04 07:00,4,13.02,13.09,13,13.09,321
20090701|2009-03-04 07:30,4,13.09,13.11,13.05,13.06,382
20090701|2009-03-04 08:00,4,13.06,13.09,13.01,13.04,810
20090701|2009-03-04 08:30,4,13.06,13.15,13.04,13.15,638
20090701|2009-03-04 09:00,4,13.14,13.55,13.13,13.39,2620
20090701|2009-03-04 09:30,4,13.36,13.41,13.36,13.38,203
20090701|2009-03-04 10:00,4,13.38,13.41,13.38,13.41,170
20090701|2009-03-04 10:30,4,13.4,13.49,13.39,13.44,887
20090701|2009-03-04 11:00,4,13.43,13.45,13.4,13.44,404
20090701|2009-03-04 11:30,4,13.42,13.55,13.42,13.53,1081
20090701|2009-03-04 12:00,4,13.53,13.54,13.44,13.51,309
20090701|2009-03-04 12:30,4,13.51,13.54,13.5,13.51,221
20090701|2009-03-04 13:00,4,13.52,13.52,13.46,13.48,548
20090701|2009-03-04 13:30,4,13.47,13.52,13.46,13.52,85
20090701|2009-03-04 14:00,4,13.5,13.58,13.5,13.58,571
20090701|2009-03-04 14:30,4,13.55,13.56,13.55,13.56,11
20090701|2009-03-05 02:30,5,13.59,13.59,13.43,13.44,10
20090701|2009-03-05 03:00,5,13.43,13.43,13.41,13.42,79
20090701|2009-03-05 03:30,5,13.42,13.42,13.42,13.42,114
20090701|2009-03-05 04:00,5,13.43,13.43,13.39,13.41,30
20090701|2009-03-05 04:30,5,13.38,13.41,13.35,13.37,20
20090701|2009-03-05 05:00,5,13.36,13.36,13.36,13.36,1
20090701|2009-03-05 05:30,5,13.37,13.38,13.36,13.36,5
20090701|2009-03-05 06:00,5,13.39,13.39,13.36,13.36,59
20090701|2009-03-05 06:30,5,13.36,13.36,13.34,13.34,13
20090701|2009-03-05 07:00,5,13.35,13.35,13.24,13.24,256
20090701|2009-03-05 07:30,5,13.27,13.29,13.27,13.29,75
20090701|2009-03-05 08:00,5,13.3,13.32,13.09,13.11,636
20090701|2009-03-05 08:30,5,13.11,13.13,13.01,13.09,2122
20090701|2009-03-05 09:00,5,13.08,13.15,13.08,13.12,613
20090701|2009-03-05 09:30,5,13.1,13.14,13.09,13.12,175
20090701|2009-03-05 10:00,5,13.14,13.17,12.97,13.03,1129
20090701|2009-03-05 10:30,5,13.07,13.07,13.04,13.05,368
20090701|2009-03-05 11:00,5,13.06,13.06,13,13.04,120
20090701|2009-03-05 11:30,5,13.03,13.09,13.03,13.05,87
20090701|2009-03-05 12:00,5,13.05,13.08,13.04,13.08,294
20090701|2009-03-05 12:30,5,13.11,13.17,13.1,13.11,167
20090701|2009-03-05 13:00,5,13.12,13.15,13.08,13.15,39
20090701|2009-03-05 13:30,5,13.13,13.17,13.07,13.17,176
20090701|2009-03-05 14:00,5,13.15,13.16,13.1,13.13,22
20090701|2009-03-05 14:30,5,13.17,13.17,13.17,13.17,1
20090701|2009-03-06 02:30,6,13.2,13.41,13.2,13.27,524
20090701|2009-03-06 03:00,6,13.21,13.21,13.19,13.21,51
20090701|2009-03-06 03:30,6,13.21,13.23,13.18,13.18,30
20090701|2009-03-06 04:00,6,13.25,13.25,13.2,13.2,35
20090701|2009-03-06 05:00,6,13.24,13.24,13.19,13.19,81
20090701|2009-03-06 05:30,6,13.17,13.17,13.12,13.12,66
20090701|2009-03-06 06:00,6,13.12,13.12,13.02,13.05,300
20090701|2009-03-06 06:30,6,13.05,13.14,13.05,13.14,152
20090701|2009-03-06 07:00,6,13.14,13.15,13.14,13.15,48
20090701|2009-03-06 07:30,6,13.14,13.14,13.13,13.13,22
20090701|2009-03-06 08:00,6,13.1,13.22,13.1,13.2,168
20090701|2009-03-06 08:30,6,13.24,13.26,13.17,13.22,249
20090701|2009-03-06 09:00,6,13.23,13.27,13.16,13.19,157
20090701|2009-03-06 09:30,6,13.18,13.28,13.17,13.22,279
20090701|2009-03-06 10:00,6,13.23,13.24,13.15,13.15,72
20090701|2009-03-06 10:30,6,13.19,13.2,13.07,13.07,351
20090701|2009-03-06 11:00,6,13.09,13.17,13.09,13.13,62
20090701|2009-03-06 11:30,6,13.12,13.16,13.1,13.14,123
20090701|2009-03-06 12:00,6,13.17,13.22,13.14,13.17,278
20090701|2009-03-06 12:30,6,13.17,13.17,13.11,13.17,320
20090701|2009-03-06 13:00,6,13.15,13.15,13.07,13.09,179
20090701|2009-03-06 13:30,6,13.08,13.11,13.06,13.06,132
20090701|2009-03-06 14:00,6,13.07,13.09,13.07,13.09,10
20090701|2009-03-06 14:30,6,13.1,13.1,13.08,13.08,7
20090701|2009-03-09 02:30,9,13.15,13.15,13.14,13.14,5
20090701|2009-03-09 03:00,9,13.13,13.13,13.13,13.13,28
20090701|2009-03-09 03:30,9,13.12,13.12,13.12,13.12,3
20090701|2009-03-09 06:00,9,13.03,13.03,13.03,13.03,30
20090701|2009-03-09 07:30,9,12.79,12.79,12.75,12.75,179
20090701|2009-03-09 08:00,9,12.77,12.84,12.75,12.83,240
20090701|2009-03-09 08:30,9,12.82,12.91,12.82,12.89,458
20090701|2009-03-09 09:00,9,12.88,13.08,12.84,12.99,867
20090701|2009-03-09 09:30,9,12.99,13,12.91,12.91,144
20090701|2009-03-09 10:00,9,12.91,12.95,12.89,12.95,185
20090701|2009-03-09 10:30,9,12.95,12.97,12.91,12.91,170
20090701|2009-03-09 11:00,9,12.91,12.97,12.9,12.97,131
20090701|2009-03-09 11:30,9,13,13,12.94,12.94,125
20090701|2009-03-09 12:00,9,12.95,12.95,12.8,12.83,469
20090701|2009-03-09 12:30,9,12.82,12.85,12.81,12.85,34
20090701|2009-03-09 13:00,9,12.87,12.87,12.82,12.84,74
20090701|2009-03-09 13:30,9,12.83,12.85,12.8,12.8,34
20090701|2009-03-10 02:30,10,12.8,12.84,12.8,12.84,19
20090701|2009-03-10 03:00,10,12.84,12.84,12.84,12.84,4
20090701|2009-03-10 03:30,10,12.81,12.88,12.81,12.88,245
20090701|2009-03-10 04:00,10,12.87,12.87,12.87,12.87,10
20090701|2009-03-10 04:30,10,12.88,12.92,12.86,12.92,94
20090701|2009-03-10 05:00,10,12.9,12.94,12.89,12.94,83
20090701|2009-03-10 05:30,10,12.91,12.95,12.9,12.94,50
20090701|2009-03-10 06:00,10,12.94,12.94,12.9,12.9,73
20090701|2009-03-10 06:30,10,12.87,12.89,12.83,12.87,241
20090701|2009-03-10 07:00,10,12.87,12.87,12.78,12.79,327
20090701|2009-03-10 07:30,10,12.78,12.87,12.78,12.84,210
20090701|2009-03-10 08:00,10,12.84,12.96,12.84,12.95,379
20090701|2009-03-10 08:30,10,12.96,12.99,12.92,12.95,410
20090701|2009-03-10 09:00,10,12.94,13.03,12.94,12.96,202
20090701|2009-03-10 09:30,10,12.98,13,12.93,12.97,83
20090701|2009-03-10 10:00,10,12.97,12.98,12.87,12.94,94
20090701|2009-03-10 10:30,10,12.95,13.02,12.94,13.02,332
20090701|2009-03-10 11:00,10,12.99,13,12.88,12.88,185
20090701|2009-03-10 11:30,10,12.9,12.95,12.86,12.89,257
20090701|2009-03-10 12:00,10,12.89,12.94,12.89,12.94,100
20090701|2009-03-10 12:30,10,12.93,12.93,12.91,12.91,50
20090701|2009-03-10 13:00,10,12.91,12.94,12.89,12.94,138
20090701|2009-03-10 13:30,10,12.94,12.95,12.94,12.94,63
20090701|2009-03-11 02:30,11,12.95,13.04,12.93,13.04,113
20090701|2009-03-11 03:00,11,13,13,13,13,1
20090701|2009-03-11 03:30,11,12.96,12.96,12.96,12.96,8
20090701|2009-03-11 04:00,11,12.97,12.97,12.97,12.97,4
20090701|2009-03-11 04:30,11,13,13.12,13,13.11,473
20090701|2009-03-11 05:00,11,13.06,13.1,13.06,13.09,64
20090701|2009-03-11 05:30,11,13.09,13.09,13.04,13.06,55
20090701|2009-03-11 06:00,11,13.05,13.08,13.02,13.08,28
20090701|2009-03-11 06:30,11,13.08,13.09,13.04,13.04,137
20090701|2009-03-11 07:00,11,13.06,13.08,13.03,13.07,296
20090701|2009-03-11 07:30,11,13.05,13.07,13.02,13.06,188
20090701|2009-03-11 08:00,11,13.06,13.08,13.04,13.06,347
20090701|2009-03-11 08:30,11,13.05,13.07,12.99,13.06,625
20090701|2009-03-11 09:00,11,13.06,13.06,13.01,13.02,78
20090701|2009-03-11 09:30,11,13.03,13.06,12.98,13.05,535
20090701|2009-03-11 10:00,11,13.07,13.26,13.07,13.19,897
20090701|2009-03-11 10:30,11,13.18,13.22,13.16,13.16,462
20090701|2009-03-11 11:00,11,13.16,13.22,13.16,13.18,61
20090701|2009-03-11 11:30,11,13.19,13.2,13.1,13.12,344
20090701|2009-03-11 12:00,11,13.14,13.18,13.04,13.16,367
20090701|2009-03-11 12:30,11,13.16,13.16,13.11,13.11,275
20090701|2009-03-11 13:00,11,13.16,13.16,13.08,13.1,156
20090701|2009-03-11 13:30,11,13.07,13.09,13.04,13.08,166
20090701|2009-03-12 02:30,12,13.17,13.17,13.09,13.09,8
20090701|2009-03-12 03:30,12,13.06,13.06,13.04,13.04,43
20090701|2009-03-12 04:00,12,13.04,13.04,13.04,13.04,1
20090701|2009-03-12 04:30,12,13.1,13.17,13.1,13.17,44
20090701|2009-03-12 05:00,12,13.22,13.22,13.21,13.22,131
20090701|2009-03-12 05:30,12,13.22,13.22,13.17,13.19,78
20090701|2009-03-12 06:00,12,13.22,13.22,13.2,13.22,64
20090701|2009-03-12 06:30,12,13.22,13.23,13.22,13.23,18
20090701|2009-03-12 07:00,12,13.2,13.2,13.15,13.17,500
20090701|2009-03-12 07:30,12,13.18,13.21,13.17,13.17,66
20090701|2009-03-12 08:00,12,13.15,13.15,13.1,13.15,161
20090701|2009-03-12 08:30,12,13.15,13.2,13.13,13.2,138
20090701|2009-03-12 09:00,12,13.2,13.24,13.19,13.2,310
20090701|2009-03-12 09:30,12,13.2,13.37,13.2,13.3,522
20090701|2009-03-12 10:00,12,13.3,13.32,13.26,13.26,231
20090701|2009-03-12 10:30,12,13.3,13.34,13.28,13.31,232
20090701|2009-03-12 11:00,12,13.31,13.34,13.31,13.34,137
20090701|2009-03-12 11:30,12,13.32,13.39,13.31,13.39,879
20090701|2009-03-12 12:00,12,13.37,13.44,13.35,13.4,627
20090701|2009-03-12 12:30,12,13.39,13.39,13.32,13.35,67
20090701|2009-03-12 13:00,12,13.35,13.38,13.34,13.38,103
20090701|2009-03-12 13:30,12,13.37,13.38,13.36,13.37,54
20090701|2009-03-13 02:30,13,13.39,13.45,13.39,13.42,294
20090701|2009-03-13 03:00,13,13.46,13.46,13.46,13.46,4
20090701|2009-03-13 03:30,13,13.45,13.47,13.45,13.47,53
20090701|2009-03-13 04:00,13,13.47,13.47,13.45,13.46,89
20090701|2009-03-13 04:30,13,13.46,13.5,13.46,13.48,192
20090701|2009-03-13 05:00,13,13.49,13.49,13.47,13.49,44
20090701|2009-03-13 05:30,13,13.47,13.48,13.47,13.47,189
20090701|2009-03-13 06:00,13,13.47,13.48,13.47,13.48,108
20090701|2009-03-13 06:30,13,13.48,13.49,13.48,13.48,50
20090701|2009-03-13 07:00,13,13.48,13.5,13.46,13.46,390
20090701|2009-03-13 07:30,13,13.47,13.49,13.45,13.46,54
20090701|2009-03-13 08:00,13,13.45,13.47,13.44,13.46,345
20090701|2009-03-13 08:30,13,13.46,13.5,13.45,13.49,204
20090701|2009-03-13 09:00,13,13.48,13.5,13.47,13.49,382
20090701|2009-03-13 09:30,13,13.5,13.5,13.41,13.42,1075
20090701|2009-03-13 10:00,13,13.41,13.45,13.34,13.43,1097
20090701|2009-03-13 10:30,13,13.44,13.44,13.39,13.39,844
20090701|2009-03-13 11:00,13,13.4,13.4,13.36,13.38,603
20090701|2009-03-13 11:30,13,13.4,13.4,13.38,13.38,488
20090701|2009-03-13 12:00,13,13.36,13.36,13.23,13.29,796
20090701|2009-03-13 12:30,13,13.29,13.31,13.19,13.19,313
20090701|2009-03-13 13:00,13,13.2,13.27,13.2,13.24,66
20090701|2009-03-13 13:30,13,13.25,13.26,13.25,13.26,19
20090701|2009-03-16 02:30,16,13.24,13.26,13.22,13.26,106
20090701|2009-03-16 03:00,16,13.24,13.24,13.22,13.22,11
20090701|2009-03-16 03:30,16,13.22,13.22,13.22,13.22,38
20090701|2009-03-16 04:30,16,13.23,13.23,13.16,13.18,63
20090701|2009-03-16 05:00,16,13.18,13.18,13.18,13.18,13
20090701|2009-03-16 05:30,16,13.16,13.18,13.16,13.16,22
20090701|2009-03-16 06:00,16,13.16,13.19,13.16,13.19,23
20090701|2009-03-16 06:30,16,13.21,13.33,13.21,13.33,126
20090701|2009-03-16 07:00,16,13.3,13.36,13.27,13.3,416
20090701|2009-03-16 07:30,16,13.32,13.35,13.27,13.35,231
20090701|2009-03-16 08:00,16,13.35,13.35,13.19,13.19,377
20090701|2009-03-16 08:30,16,13.23,13.25,13.23,13.25,144
20090701|2009-03-16 09:00,16,13.25,13.26,13.21,13.22,75
20090701|2009-03-16 09:30,16,13.23,13.3,13.23,13.24,153
20090701|2009-03-16 10:00,16,13.25,13.31,13.25,13.31,206
20090701|2009-03-16 10:30,16,13.3,13.36,13.29,13.33,471
20090701|2009-03-16 11:00,16,13.32,13.38,13.3,13.33,194
20090701|2009-03-16 11:30,16,13.34,13.38,13.31,13.35,118
20090701|2009-03-16 12:00,16,13.33,13.38,13.33,13.36,176
20090701|2009-03-16 12:30,16,13.33,13.34,13.32,13.34,41
20090701|2009-03-16 13:00,16,13.34,13.34,13.31,13.31,9
20090701|2009-03-16 13:30,16,13.33,13.33,13.33,13.33,5
20090701|2009-03-17 02:30,17,13.34,13.34,13.3,13.3,45
20090701|2009-03-17 03:00,17,13.25,13.25,13.25,13.25,1
20090701|2009-03-17 03:30,17,13.28,13.29,13.27,13.29,6
20090701|2009-03-17 04:00,17,13.29,13.29,13.26,13.27,129
20090701|2009-03-17 04:30,17,13.27,13.27,13.24,13.25,95
20090701|2009-03-17 05:00,17,13.27,13.27,13.27,13.27,22
20090701|2009-03-17 05:30,17,13.28,13.28,13.28,13.28,10
20090701|2009-03-17 06:00,17,13.29,13.3,13.27,13.27,37
20090701|2009-03-17 06:30,17,13.25,13.25,13.18,13.18,93
20090701|2009-03-17 07:00,17,13.18,13.21,13.15,13.18,297
20090701|2009-03-17 07:30,17,13.2,13.23,13.12,13.14,645
20090701|2009-03-17 08:00,17,13.14,13.25,13.13,13.24,876
20090701|2009-03-17 08:30,17,13.24,13.38,13.24,13.36,1518
20090701|2009-03-17 09:00,17,13.37,13.5,13.35,13.44,1482
20090701|2009-03-17 09:30,17,13.42,13.52,13.42,13.46,1752
20090701|2009-03-17 10:00,17,13.47,13.5,13.36,13.36,485
20090701|2009-03-17 10:30,17,13.37,13.37,13.32,13.36,513
20090701|2009-03-17 11:00,17,13.35,13.39,13.33,13.39,85
20090701|2009-03-17 11:30,17,13.39,13.45,13.39,13.4,258
20090701|2009-03-17 12:00,17,13.4,13.5,13.36,13.45,324
20090701|2009-03-17 12:30,17,13.43,13.47,13.43,13.47,114
20090701|2009-03-17 13:00,17,13.47,13.51,13.46,13.5,847
20090701|2009-03-17 13:30,17,13.47,13.5,13.47,13.48,171
20090701|2009-03-18 02:30,18,13.45,13.48,13.45,13.48,63
20090701|2009-03-18 03:00,18,13.48,13.48,13.48,13.48,5
20090701|2009-03-18 03:30,18,13.48,13.5,13.48,13.5,47
20090701|2009-03-18 04:00,18,13.52,13.54,13.48,13.5,114
20090701|2009-03-18 04:30,18,13.53,13.54,13.5,13.54,61
20090701|2009-03-18 05:00,18,13.54,13.54,13.53,13.53,7
20090701|2009-03-18 05:30,18,13.52,13.53,13.51,13.52,50
20090701|2009-03-18 06:00,18,13.53,13.57,13.52,13.56,743
20090701|2009-03-18 06:30,18,13.54,13.54,13.54,13.54,46
20090701|2009-03-18 07:00,18,13.52,13.53,13.5,13.52,408
20090701|2009-03-18 07:30,18,13.52,13.65,13.52,13.61,1949
20090701|2009-03-18 08:00,18,13.65,13.66,13.6,13.61,455
20090701|2009-03-18 08:30,18,13.6,13.61,13.52,13.61,555
20090701|2009-03-18 09:00,18,13.61,13.61,13.51,13.53,383
20090701|2009-03-18 09:30,18,13.5,13.56,13.45,13.54,450
20090701|2009-03-18 10:00,18,13.53,13.54,13.41,13.41,670
20090701|2009-03-18 10:30,18,13.41,13.54,13.41,13.53,736
20090701|2009-03-18 11:00,18,13.54,13.63,13.53,13.59,1034
20090701|2009-03-18 11:30,18,13.59,13.61,13.56,13.58,478
20090701|2009-03-18 12:00,18,13.58,13.64,13.54,13.63,781
20090701|2009-03-18 12:30,18,13.63,13.63,13.59,13.6,257
20090701|2009-03-18 13:00,18,13.62,13.73,13.58,13.73,72
20090701|2009-03-18 13:30,18,13.73,13.74,13.71,13.71,10
20090701|2009-03-19 02:30,19,13.7,13.76,13.7,13.75,592
20090701|2009-03-19 03:00,19,13.76,13.77,13.73,13.73,352
20090701|2009-03-19 03:30,19,13.71,13.72,13.7,13.7,162
20090701|2009-03-19 04:00,19,13.7,13.74,13.7,13.74,120
20090701|2009-03-19 04:30,19,13.74,13.77,13.74,13.76,155
20090701|2009-03-19 05:00,19,13.75,13.77,13.73,13.74,210
20090701|2009-03-19 05:30,19,13.75,13.81,13.75,13.81,651
20090701|2009-03-19 06:00,19,13.81,13.83,13.79,13.82,333
20090701|2009-03-19 06:30,19,13.82,13.9,13.81,13.89,2095
20090701|2009-03-19 07:00,19,13.89,14.05,13.89,13.97,5942
20090701|2009-03-19 07:30,19,13.97,14.03,13.96,14.02,1844
20090701|2009-03-19 08:00,19,14.03,14.09,14.01,14.06,1935
20090701|2009-03-19 08:30,19,14.07,14.07,13.95,13.99,716
20090701|2009-03-19 09:00,19,13.95,14.03,13.92,14.01,451
20090701|2009-03-19 09:30,19,14.01,14.05,14.01,14.02,327
20090701|2009-03-19 10:00,19,14.03,14.04,13.96,14,595
20090701|2009-03-19 10:30,19,14,14,13.95,13.99,473
20090701|2009-03-19 11:00,19,13.99,14.01,13.93,13.95,680
20090701|2009-03-19 11:30,19,13.95,13.97,13.94,13.97,605
20090701|2009-03-19 12:00,19,13.96,14.03,13.96,14,898
20090701|2009-03-19 12:30,19,13.99,14.03,13.96,14.01,590
20090701|2009-03-19 13:00,19,14.01,14.03,13.98,13.99,469
20090701|2009-03-19 13:30,19,13.99,14.01,13.98,13.99,144
20090701|2009-03-20 02:30,20,13.9,13.98,13.9,13.98,42
20090701|2009-03-20 03:00,20,13.98,14,13.96,14,70
20090701|2009-03-20 03:30,20,14,14,14,14,37
20090701|2009-03-20 04:00,20,13.98,13.98,13.98,13.98,8
20090701|2009-03-20 04:30,20,13.98,14,13.96,13.99,146
20090701|2009-03-20 05:00,20,13.97,14,13.97,13.97,140
20090701|2009-03-20 05:30,20,13.98,13.98,13.93,13.94,203
20090701|2009-03-20 06:00,20,13.94,13.96,13.93,13.95,416
20090701|2009-03-20 06:30,20,13.95,13.99,13.94,13.99,324
20090701|2009-03-20 07:00,20,13.99,14,13.95,14,500
20090701|2009-03-20 07:30,20,14,14,13.94,13.95,347
20090701|2009-03-20 08:00,20,13.92,13.96,13.88,13.9,174
20090701|2009-03-20 08:30,20,13.9,13.92,13.83,13.91,496
20090701|2009-03-20 09:00,20,13.91,13.94,13.88,13.94,204
20090701|2009-03-20 09:30,20,13.94,13.96,13.9,13.95,249
20090701|2009-03-20 10:00,20,13.95,13.96,13.88,13.88,230
20090701|2009-03-20 10:30,20,13.88,13.91,13.87,13.91,131
20090701|2009-03-20 11:00,20,13.9,13.95,13.88,13.95,119
20090701|2009-03-20 11:30,20,13.95,13.97,13.94,13.95,208
20090701|2009-03-20 12:00,20,13.94,13.98,13.9,13.97,776
20090701|2009-03-20 12:30,20,13.96,13.96,13.9,13.9,237
20090701|2009-03-20 13:00,20,13.9,13.9,13.85,13.87,447
20090701|2009-03-20 13:30,20,13.84,13.88,13.84,13.84,49
20090701|2009-03-23 02:30,23,13.85,13.98,13.85,13.98,143
20090701|2009-03-23 03:00,23,13.97,13.98,13.94,13.98,25
20090701|2009-03-23 03:30,23,13.98,13.98,13.97,13.97,69
20090701|2009-03-23 04:00,23,13.96,13.99,13.96,13.99,6
20090701|2009-03-23 04:30,23,14,14.02,14,14.01,63
20090701|2009-03-23 05:00,23,14,14.03,14,14.02,55
20090701|2009-03-23 05:30,23,14.02,14.05,14.02,14.04,241
20090701|2009-03-23 06:00,23,14.04,14.08,14.04,14.08,303
20090701|2009-03-23 06:30,23,14.07,14.08,14.06,14.06,91
20090701|2009-03-23 07:00,23,14.07,14.09,13.97,14.02,423
20090701|2009-03-23 07:30,23,14.01,14.02,13.89,13.92,536
20090701|2009-03-23 08:00,23,13.96,13.97,13.92,13.95,194
20090701|2009-03-23 08:30,23,13.96,13.99,13.94,13.95,246
20090701|2009-03-23 09:00,23,13.96,14.02,13.95,14.02,200
20090701|2009-03-23 09:30,23,14.02,14.02,13.95,13.95,555
20090701|2009-03-23 10:00,23,13.95,13.95,13.83,13.9,615
20090701|2009-03-23 10:30,23,13.88,13.96,13.85,13.95,241
20090701|2009-03-23 11:00,23,13.95,13.98,13.92,13.92,122
20090701|2009-03-23 11:30,23,13.92,13.96,13.9,13.92,204
20090701|2009-03-23 12:00,23,13.91,13.91,13.84,13.86,1701
20090701|2009-03-23 12:30,23,13.85,13.85,13.84,13.84,203
20090701|2009-03-23 13:00,23,13.84,13.85,13.78,13.78,1299
20090701|2009-03-23 13:30,23,13.8,13.85,13.8,13.84,111
20090701|2009-03-24 02:30,24,13.92,13.92,13.84,13.87,25
20090701|2009-03-24 03:00,24,13.86,13.86,13.86,13.86,13
20090701|2009-03-24 03:30,24,13.85,13.85,13.83,13.83,13
20090701|2009-03-24 04:00,24,13.84,13.84,13.79,13.79,25
20090701|2009-03-24 04:30,24,13.81,13.86,13.81,13.86,18
20090701|2009-03-24 05:00,24,13.86,13.86,13.84,13.86,29
20090701|2009-03-24 05:30,24,13.85,13.89,13.85,13.89,20
20090701|2009-03-24 06:00,24,13.88,13.88,13.88,13.88,1
20090701|2009-03-24 06:30,24,13.83,13.83,13.79,13.79,11
20090701|2009-03-24 07:00,24,13.78,13.82,13.76,13.8,341
20090701|2009-03-24 07:30,24,13.81,13.81,13.77,13.8,87
20090701|2009-03-24 08:00,24,13.8,13.85,13.79,13.83,222
20090701|2009-03-24 08:30,24,13.83,13.86,13.81,13.81,184
20090701|2009-03-24 09:00,24,13.81,13.84,13.72,13.75,845
20090701|2009-03-24 09:30,24,13.74,13.75,13.64,13.68,1062
20090701|2009-03-24 10:00,24,13.69,13.69,13.5,13.6,2204
20090701|2009-03-24 10:30,24,13.6,13.61,13.51,13.51,938
20090701|2009-03-24 11:00,24,13.52,13.62,13.51,13.61,664
20090701|2009-03-24 11:30,24,13.61,13.67,13.57,13.64,361
20090701|2009-03-24 12:00,24,13.6,13.65,13.58,13.61,1258
20090701|2009-03-24 12:30,24,13.61,13.63,13.59,13.59,146
20090701|2009-03-24 13:00,24,13.6,13.66,13.6,13.66,50
20090701|2009-03-24 13:30,24,13.63,13.64,13.61,13.63,38
20090701|2009-03-25 02:30,25,13.61,13.7,13.61,13.68,76
20090701|2009-03-25 03:00,25,13.64,13.68,13.64,13.68,25
20090701|2009-03-25 03:30,25,13.68,13.68,13.64,13.64,18
20090701|2009-03-25 04:00,25,13.62,13.62,13.61,13.61,20
20090701|2009-03-25 04:30,25,13.61,13.62,13.6,13.6,28
20090701|2009-03-25 05:00,25,13.61,13.61,13.45,13.49,282
20090701|2009-03-25 05:30,25,13.39,13.43,13.39,13.41,171
20090701|2009-03-25 06:00,25,13.45,13.47,13.44,13.44,348
20090701|2009-03-25 06:30,25,13.45,13.45,13.38,13.42,551
20090701|2009-03-25 07:00,25,13.41,13.45,13.39,13.41,769
20090701|2009-03-25 07:30,25,13.46,13.51,13.43,13.43,321
20090701|2009-03-25 08:00,25,13.44,13.44,13.41,13.42,408
20090701|2009-03-25 08:30,25,13.42,13.5,13.41,13.49,403
20090701|2009-03-25 09:00,25,13.52,13.57,13.51,13.51,585
20090701|2009-03-25 09:30,25,13.5,13.57,13.49,13.49,810
20090701|2009-03-25 10:00,25,13.48,13.53,13.48,13.52,282
20090701|2009-03-25 10:30,25,13.52,13.55,13.5,13.51,302
20090701|2009-03-25 11:00,25,13.52,13.55,13.5,13.52,303
20090701|2009-03-25 11:30,25,13.52,13.56,13.5,13.5,425
20090701|2009-03-25 12:00,25,13.51,13.53,13.5,13.53,88
20090701|2009-03-25 12:30,25,13.51,13.53,13.5,13.51,94
20090701|2009-03-25 13:00,25,13.52,13.52,13.51,13.52,77
20090701|2009-03-25 13:30,25,13.53,13.53,13.47,13.5,686
20090701|2009-03-26 02:30,26,13.5,13.6,13.5,13.6,41
20090701|2009-03-26 03:00,26,13.6,13.62,13.6,13.62,7
20090701|2009-03-26 03:30,26,13.6,13.63,13.6,13.63,3
20090701|2009-03-26 04:00,26,13.6,13.6,13.6,13.6,2
20090701|2009-03-26 04:30,26,13.59,13.59,13.58,13.58,10
20090701|2009-03-26 05:00,26,13.61,13.62,13.61,13.62,39
20090701|2009-03-26 05:30,26,13.61,13.68,13.61,13.66,354
20090701|2009-03-26 06:00,26,13.66,13.67,13.64,13.65,72
20090701|2009-03-26 06:30,26,13.63,13.67,13.63,13.67,72
20090701|2009-03-26 07:00,26,13.68,13.68,13.61,13.63,418
20090701|2009-03-26 07:30,26,13.63,13.64,13.6,13.64,300
20090701|2009-03-26 08:00,26,13.65,13.68,13.58,13.6,409
20090701|2009-03-26 08:30,26,13.6,13.63,13.53,13.53,306
20090701|2009-03-26 09:00,26,13.53,13.53,13.49,13.52,457
20090701|2009-03-26 09:30,26,13.52,13.52,13.47,13.47,194
20090701|2009-03-26 10:00,26,13.47,13.5,13.46,13.47,422
20090701|2009-03-26 10:30,26,13.47,13.49,13.41,13.42,301
20090701|2009-03-26 11:00,26,13.43,13.46,13.43,13.45,124
20090701|2009-03-26 11:30,26,13.43,13.43,13.38,13.39,426
20090701|2009-03-26 12:00,26,13.38,13.45,13.38,13.42,208
20090701|2009-03-26 12:30,26,13.42,13.47,13.42,13.46,162
20090701|2009-03-26 13:00,26,13.45,13.46,13.42,13.42,117
20090701|2009-03-26 13:30,26,13.4,13.49,13.39,13.49,183
20090701|2009-03-27 02:30,27,13.59,13.59,13.45,13.45,43
20090701|2009-03-27 03:30,27,13.47,13.47,13.47,13.47,4
20090701|2009-03-27 04:00,27,13.47,13.47,13.47,13.47,1
20090701|2009-03-27 04:30,27,13.43,13.43,13.41,13.41,8
20090701|2009-03-27 05:00,27,13.41,13.42,13.38,13.38,68
20090701|2009-03-27 05:30,27,13.38,13.38,13.37,13.37,37
20090701|2009-03-27 06:00,27,13.38,13.41,13.37,13.37,40
20090701|2009-03-27 06:30,27,13.38,13.39,13.37,13.37,87
20090701|2009-03-27 07:00,27,13.36,13.36,13.27,13.29,1147
20090701|2009-03-27 07:30,27,13.3,13.33,13.26,13.26,465
20090701|2009-03-27 08:30,27,13.22,13.26,13.2,13.25,570
20090701|2009-03-27 09:00,27,13.25,13.26,13.22,13.25,339
20090701|2009-03-27 09:30,27,13.25,13.27,13.24,13.26,204
20090701|2009-03-27 10:00,27,13.26,13.31,13.24,13.27,404
20090701|2009-03-27 10:30,27,13.27,13.28,13.26,13.27,168
20090701|2009-03-27 11:00,27,13.28,13.31,13.27,13.28,190
20090701|2009-03-27 11:30,27,13.29,13.31,13.26,13.31,72
20090701|2009-03-27 12:00,27,13.32,13.38,13.26,13.31,1058
20090701|2009-03-27 12:30,27,13.33,13.35,13.31,13.33,134
20090701|2009-03-27 13:00,27,13.34,13.34,13.33,13.33,36
20090701|2009-03-27 13:30,27,13.33,13.34,13.31,13.33,50
20090701|2009-03-30 02:30,30,13.35,13.35,13.22,13.23,201
20090701|2009-03-30 03:00,30,13.23,13.24,13.21,13.21,120
20090701|2009-03-30 03:30,30,13.21,13.22,13.2,13.22,87
20090701|2009-03-30 04:00,30,13.22,13.23,13.22,13.22,10
20090701|2009-03-30 04:30,30,13.24,13.24,13.23,13.23,4
20090701|2009-03-30 05:00,30,13.22,13.22,13.22,13.22,5
20090701|2009-03-30 05:30,30,13.21,13.21,13.2,13.21,58
20090701|2009-03-30 06:00,30,13.22,13.22,13.21,13.21,4
20090701|2009-03-30 06:30,30,13.2,13.2,13.19,13.2,18
20090701|2009-03-30 07:00,30,13.19,13.24,13.18,13.2,468
20090701|2009-03-30 07:30,30,13.23,13.24,13.14,13.23,729
20090701|2009-03-30 08:00,30,13.21,13.25,13.19,13.21,639
20090701|2009-03-30 08:30,30,13.21,13.23,13.2,13.2,336
20090701|2009-03-30 09:00,30,13.2,13.23,13.19,13.21,248
20090701|2009-03-30 09:30,30,13.2,13.21,13.16,13.17,218
20090701|2009-03-30 10:00,30,13.17,13.19,13.16,13.19,209
20090701|2009-03-30 10:30,30,13.17,13.18,13.13,13.17,137
20090701|2009-03-30 11:00,30,13.18,13.18,13.15,13.17,181
20090701|2009-03-30 11:30,30,13.16,13.18,13.15,13.15,221
20090701|2009-03-30 12:00,30,13.16,13.17,13.14,13.16,249
20090701|2009-03-30 12:30,30,13.15,13.15,13.12,13.14,296
20090701|2009-03-31 02:30,31,13.15,13.22,13.15,13.2,187
20090701|2009-03-31 03:00,31,13.2,13.28,13.2,13.26,237
20090701|2009-03-31 03:30,31,13.25,13.34,13.25,13.32,544
20090701|2009-03-31 04:00,31,13.32,13.38,13.31,13.34,178
20090701|2009-03-31 04:30,31,13.34,13.34,13.26,13.28,179
20090701|2009-03-31 05:00,31,13.28,13.28,13.26,13.28,83
20090701|2009-03-31 05:30,31,13.25,13.28,13.25,13.28,36
20090701|2009-03-31 06:00,31,13.28,13.3,13.26,13.29,92
20090701|2009-03-31 06:30,31,13.3,13.31,13.29,13.29,44
20090701|2009-03-31 07:00,31,13.29,13.31,13.26,13.29,442
20090701|2009-03-31 07:30,31,13.29,13.32,13.29,13.32,208
20090701|2009-03-31 08:00,31,13.31,13.33,13.26,13.27,169
20090701|2009-03-31 08:30,31,13.27,13.29,13.21,13.23,438
20090701|2009-03-31 09:00,31,13.21,13.23,13.18,13.2,762
20090701|2009-03-31 09:30,31,13.22,13.23,13.14,13.17,413
20090701|2009-03-31 10:00,31,13.17,13.32,13.16,13.3,1065
20090701|2009-03-31 10:30,31,13.28,13.31,13.27,13.27,167
20090701|2009-03-31 11:00,31,13.26,13.27,13.22,13.26,390
20090701|2009-03-31 11:30,31,13.24,13.24,13.22,13.24,84
20090701|2009-03-31 12:00,31,13.24,13.35,13.23,13.35,1096
20090701|2009-03-31 12:30,31,13.34,13.35,13.29,13.33,212
20090701|2009-04-01 02:30,1,13.3,13.41,13.3,13.36,214
20090701|2009-04-01 03:00,1,13.34,13.34,13.33,13.34,191
20090701|2009-04-01 03:30,1,13.34,13.34,13.31,13.31,7
20090701|2009-04-01 04:00,1,13.31,13.35,13.31,13.34,59
20090701|2009-04-01 04:30,1,13.34,13.36,13.33,13.34,138
20090701|2009-04-01 05:00,1,13.34,13.37,13.32,13.35,133
20090701|2009-04-01 05:30,1,13.35,13.35,13.32,13.35,74
20090701|2009-04-01 06:00,1,13.36,13.38,13.34,13.38,332
20090701|2009-04-01 06:30,1,13.38,13.47,13.38,13.43,632
20090701|2009-04-01 07:00,1,13.43,13.61,13.39,13.54,1276
20090701|2009-04-01 07:30,1,13.54,13.6,13.45,13.47,1702
20090701|2009-04-01 08:00,1,13.47,13.47,13.41,13.42,601
20090701|2009-04-01 08:30,1,13.42,13.42,13.35,13.39,765
20090701|2009-04-01 09:00,1,13.4,13.44,13.36,13.37,634
20090701|2009-04-01 09:30,1,13.36,13.4,13.35,13.37,252
20090701|2009-04-01 10:00,1,13.36,13.36,13.32,13.36,423
20090701|2009-04-01 10:30,1,13.36,13.4,13.36,13.4,195
20090701|2009-04-01 11:00,1,13.4,13.41,13.37,13.41,113
20090701|2009-04-01 11:30,1,13.39,13.39,13.38,13.38,27
20090701|2009-04-01 12:00,1,13.39,13.4,13.32,13.32,647
20090701|2009-04-01 12:30,1,13.33,13.33,13.24,13.29,468
20090701|2009-04-02 02:30,2,13.39,13.49,13.31,13.48,251
20090701|2009-04-02 03:00,2,13.48,13.5,13.48,13.5,57
20090701|2009-04-02 03:30,2,13.49,13.55,13.49,13.54,477
20090701|2009-04-02 04:00,2,13.53,13.58,13.53,13.57,465
20090701|2009-04-02 04:30,2,13.58,13.59,13.56,13.58,298
20090701|2009-04-02 05:00,2,13.59,13.65,13.59,13.65,546
20090701|2009-04-02 05:30,2,13.64,13.68,13.6,13.61,472
20090701|2009-04-02 06:00,2,13.61,13.61,13.55,13.58,319
20090701|2009-04-02 06:30,2,13.58,13.59,13.54,13.55,426
20090701|2009-04-02 07:00,2,13.56,13.61,13.56,13.59,808
20090701|2009-04-02 07:30,2,13.6,13.66,13.55,13.65,974
20090701|2009-04-02 08:00,2,13.66,13.71,13.64,13.65,1324
20090701|2009-04-02 08:30,2,13.65,13.67,13.6,13.63,508
20090701|2009-04-02 09:00,2,13.63,13.65,13.54,13.56,1196
20090701|2009-04-02 09:30,2,13.57,13.65,13.57,13.64,915
20090701|2009-04-02 10:00,2,13.65,13.66,13.61,13.65,461
20090701|2009-04-02 10:30,2,13.65,13.67,13.61,13.63,412
20090701|2009-04-02 11:00,2,13.62,13.67,13.61,13.65,377
20090701|2009-04-02 11:30,2,13.66,13.66,13.59,13.62,276
20090701|2009-04-02 12:00,2,13.63,13.65,13.6,13.65,578
20090701|2009-04-02 12:30,2,13.65,13.65,13.61,13.63,373
20090701|2009-04-03 02:30,3,13.46,13.68,13.46,13.66,223
20090701|2009-04-03 03:00,3,13.65,13.65,13.61,13.61,62
20090701|2009-04-03 03:30,3,13.61,13.65,13.61,13.63,277
20090701|2009-04-03 04:00,3,13.63,13.63,13.62,13.62,32
20090701|2009-04-03 04:30,3,13.61,13.61,13.59,13.6,64
20090701|2009-04-03 05:00,3,13.6,13.61,13.6,13.61,43
20090701|2009-04-03 05:30,3,13.6,13.6,13.59,13.59,26
20090701|2009-04-03 06:00,3,13.6,13.61,13.5,13.54,577
20090701|2009-04-03 06:30,3,13.54,13.57,13.53,13.55,158
20090701|2009-04-03 07:00,3,13.53,13.64,13.51,13.56,610
20090701|2009-04-03 07:30,3,13.56,13.59,13.3,13.38,1335
20090701|2009-04-03 08:00,3,13.38,13.4,13.35,13.37,1473
20090701|2009-04-03 08:30,3,13.37,13.42,13.36,13.38,899
20090701|2009-04-03 09:00,3,13.37,13.42,13.36,13.41,466
20090701|2009-04-03 09:30,3,13.41,13.48,13.37,13.37,712
20090701|2009-04-03 10:00,3,13.37,13.41,13.35,13.38,689
20090701|2009-04-03 10:30,3,13.38,13.45,13.35,13.43,551
20090701|2009-04-03 11:00,3,13.44,13.51,13.44,13.45,517
20090701|2009-04-03 11:30,3,13.46,13.49,13.38,13.42,316
20090701|2009-04-03 12:00,3,13.42,13.43,13.11,13.23,3213
20090701|2009-04-03 12:30,3,13.22,13.32,13.22,13.3,542
20090701|2009-04-06 02:30,6,13.52,13.52,13.26,13.33,266
20090701|2009-04-06 03:00,6,13.32,13.38,13.32,13.35,39
20090701|2009-04-06 03:30,6,13.32,13.41,13.31,13.38,190
20090701|2009-04-06 04:00,6,13.37,13.41,13.36,13.38,48
20090701|2009-04-06 04:30,6,13.36,13.38,13.32,13.32,117
20090701|2009-04-06 05:00,6,13.33,13.36,13.26,13.36,194
20090701|2009-04-06 05:30,6,13.36,13.36,13.34,13.36,63
20090701|2009-04-06 06:00,6,13.37,13.39,13.32,13.32,119
20090701|2009-04-06 06:30,6,13.33,13.33,13.27,13.28,175
20090701|2009-04-06 07:00,6,13.27,13.28,13.18,13.22,1219
20090701|2009-04-06 07:30,6,13.21,13.21,12.84,12.84,6142
20090701|2009-04-06 08:00,6,12.84,12.86,12.74,12.81,5825
20090701|2009-04-06 08:30,6,12.81,12.89,12.78,12.88,893
20090701|2009-04-06 09:00,6,12.88,12.9,12.86,12.87,1073
20090701|2009-04-06 09:30,6,12.87,12.9,12.86,12.88,330
20090701|2009-04-06 10:00,6,12.88,12.89,12.85,12.88,299
20090701|2009-04-06 10:30,6,12.88,12.9,12.85,12.9,429
20090701|2009-04-06 11:00,6,12.9,12.92,12.9,12.91,393
20090701|2009-04-06 11:30,6,12.9,12.91,12.84,12.84,666
20090701|2009-04-06 12:00,6,12.83,12.87,12.83,12.84,1200
20090701|2009-04-06 12:30,6,12.85,12.88,12.83,12.87,883
20090701|2009-04-07 02:30,7,12.97,12.97,12.88,12.93,155
20090701|2009-04-07 03:00,7,12.92,12.92,12.87,12.89,14
20090701|2009-04-07 03:30,7,12.89,12.91,12.84,12.84,199
20090701|2009-04-07 04:00,7,12.87,12.87,12.85,12.85,19
20090701|2009-04-07 04:30,7,12.84,12.85,12.84,12.85,67
20090701|2009-04-07 05:00,7,12.85,12.87,12.85,12.85,73
20090701|2009-04-07 05:30,7,12.85,12.85,12.8,12.82,97
20090701|2009-04-07 06:00,7,12.82,12.82,12.79,12.79,290
20090701|2009-04-07 06:30,7,12.8,12.8,12.75,12.76,383
20090701|2009-04-07 07:00,7,12.77,12.82,12.74,12.81,1590
20090701|2009-04-07 07:30,7,12.82,12.95,12.79,12.91,1302
20090701|2009-04-07 08:00,7,12.91,12.93,12.86,12.88,687
20090701|2009-04-07 08:30,7,12.87,12.96,12.86,12.91,768
20090701|2009-04-07 09:00,7,12.9,12.93,12.88,12.93,190
20090701|2009-04-07 09:30,7,12.95,12.98,12.9,12.91,772
20090701|2009-04-07 10:00,7,12.92,12.98,12.91,12.98,287
20090701|2009-04-07 10:30,7,12.97,13.01,12.95,12.96,621
20090701|2009-04-07 11:00,7,12.96,13,12.96,12.98,431
20090701|2009-04-07 11:30,7,12.98,12.98,12.9,12.91,517
20090701|2009-04-07 12:00,7,12.91,12.92,12.86,12.88,671
20090701|2009-04-07 12:30,7,12.88,12.9,12.85,12.9,360
20090701|2009-04-08 02:30,8,12.84,12.84,12.78,12.83,264
20090701|2009-04-08 03:00,8,12.84,12.84,12.8,12.8,45
20090701|2009-04-08 03:30,8,12.8,12.83,12.78,12.82,104
20090701|2009-04-08 04:00,8,12.82,12.83,12.82,12.83,32
20090701|2009-04-08 04:30,8,12.82,12.84,12.82,12.84,13
20090701|2009-04-08 05:30,8,12.83,12.84,12.82,12.82,28
20090701|2009-04-08 06:00,8,12.81,12.84,12.8,12.84,118
20090701|2009-04-08 06:30,8,12.83,12.85,12.83,12.85,67
20090701|2009-04-08 07:00,8,12.84,12.91,12.83,12.91,538
20090701|2009-04-08 07:30,8,12.91,13,12.9,12.95,1865
20090701|2009-04-08 08:00,8,12.95,12.95,12.86,12.88,523
20090701|2009-04-08 08:30,8,12.88,12.97,12.87,12.9,599
20090701|2009-04-08 09:00,8,12.89,12.89,12.86,12.88,374
20090701|2009-04-08 09:30,8,12.88,12.96,12.88,12.92,1049
20090701|2009-04-08 10:00,8,12.91,12.95,12.9,12.92,676
20090701|2009-04-08 10:30,8,12.92,12.93,12.89,12.9,212
20090701|2009-04-08 11:00,8,12.91,12.96,12.9,12.96,426
20090701|2009-04-08 11:30,8,12.96,13.04,12.91,12.94,2000
20090701|2009-04-08 12:00,8,12.92,12.98,12.91,12.96,1477
20090701|2009-04-08 12:30,8,12.96,12.98,12.93,12.93,398
20090701|2009-04-09 02:30,9,12.99,13.1,12.99,13.07,502
20090701|2009-04-09 03:00,9,13.07,13.08,13.05,13.08,77
20090701|2009-04-09 03:30,9,13.08,13.14,13.08,13.08,330
20090701|2009-04-09 04:00,9,13.1,13.1,13.06,13.09,384
20090701|2009-04-09 04:30,9,13.08,13.1,13.06,13.09,203
20090701|2009-04-09 05:00,9,13.08,13.15,13.06,13.13,659
20090701|2009-04-09 05:30,9,13.11,13.12,13.11,13.11,23
20090701|2009-04-09 06:00,9,13.11,13.12,13.1,13.12,23
20090701|2009-04-09 06:30,9,13.12,13.12,13.09,13.1,139
20090701|2009-04-09 07:00,9,13.09,13.14,13.05,13.06,1295
20090701|2009-04-09 07:30,9,13.07,13.14,13.06,13.11,940
20090701|2009-04-09 08:00,9,13.1,13.19,13.1,13.17,790
20090701|2009-04-09 08:30,9,13.13,13.2,13.13,13.18,1178
20090701|2009-04-09 09:00,9,13.18,13.18,13.06,13.12,1131
20090701|2009-04-09 09:30,9,13.12,13.12,13.04,13.07,443
20090701|2009-04-09 10:00,9,13.06,13.14,13.05,13.07,956
20090701|2009-04-09 10:30,9,13.07,13.15,13.07,13.12,785
20090701|2009-04-09 11:00,9,13.12,13.3,13.11,13.28,2270
20090701|2009-04-09 11:30,9,13.26,13.26,13.2,13.24,288
20090701|2009-04-09 12:00,9,13.24,13.35,13.22,13.31,2073
20090701|2009-04-09 12:30,9,13.31,13.31,13.27,13.29,825
20090701|2009-04-13 02:30,13,13.4,13.5,13.37,13.5,2428
20090701|2009-04-13 03:00,13,13.5,13.56,13.49,13.53,321
20090701|2009-04-13 03:30,13,13.51,13.54,13.51,13.51,53
20090701|2009-04-13 04:00,13,13.53,13.53,13.49,13.52,22
20090701|2009-04-13 04:30,13,13.53,13.53,13.51,13.53,26
20090701|2009-04-13 05:00,13,13.51,13.54,13.5,13.53,157
20090701|2009-04-13 05:30,13,13.53,13.53,13.43,13.43,148
20090701|2009-04-13 06:00,13,13.44,13.46,13.44,13.45,61
20090701|2009-04-13 06:30,13,13.45,13.47,13.45,13.45,134
20090701|2009-04-13 07:00,13,13.45,13.6,13.43,13.59,1949
20090701|2009-04-13 07:30,13,13.59,13.72,13.59,13.61,3174
20090701|2009-04-13 08:00,13,13.62,13.63,13.54,13.56,1458
20090701|2009-04-13 08:30,13,13.57,13.6,13.54,13.54,587
20090701|2009-04-13 09:00,13,13.54,13.59,13.52,13.56,863
20090701|2009-04-13 09:30,13,13.56,13.63,13.53,13.6,925
20090701|2009-04-13 10:00,13,13.61,13.63,13.56,13.58,871
20090701|2009-04-13 10:30,13,13.58,13.62,13.56,13.62,296
20090701|2009-04-13 11:00,13,13.61,13.65,13.61,13.65,522
20090701|2009-04-13 11:30,13,13.65,13.72,13.63,13.69,1395
20090701|2009-04-13 12:00,13,13.7,13.79,13.66,13.75,3947
20090701|2009-04-13 12:30,13,13.75,13.78,13.71,13.76,1976
20090701|2009-04-14 02:30,14,13.8,13.8,13.56,13.68,1136
20090701|2009-04-14 03:00,14,13.7,13.79,13.7,13.79,283
20090701|2009-04-14 03:30,14,13.78,13.84,13.73,13.76,675
20090701|2009-04-14 04:00,14,13.77,13.78,13.76,13.78,592
20090701|2009-04-14 04:30,14,13.78,13.78,13.75,13.76,581
20090701|2009-04-14 05:00,14,13.77,13.8,13.77,13.77,593
20090701|2009-04-14 05:30,14,13.78,13.78,13.72,13.74,364
20090701|2009-04-14 06:00,14,13.72,13.76,13.7,13.76,576
20090701|2009-04-14 06:30,14,13.75,13.76,13.65,13.67,371
20090701|2009-04-14 07:00,14,13.65,13.79,13.65,13.79,2353
20090701|2009-04-14 07:30,14,13.78,13.82,13.75,13.78,2902
20090701|2009-04-14 08:00,14,13.78,13.85,13.74,13.77,2006
20090701|2009-04-14 08:30,14,13.76,13.77,13.72,13.76,362
20090701|2009-04-14 09:00,14,13.76,13.8,13.75,13.76,342
20090701|2009-04-14 09:30,14,13.75,13.81,13.75,13.77,881
20090701|2009-04-14 10:00,14,13.76,13.78,13.71,13.77,427
20090701|2009-04-14 10:30,14,13.77,13.79,13.72,13.76,1358
20090701|2009-04-14 11:00,14,13.76,13.76,13.67,13.7,1159
20090701|2009-04-14 11:30,14,13.71,13.72,13.68,13.7,678
20090701|2009-04-14 12:00,14,13.7,13.71,13.65,13.66,1431
20090701|2009-04-14 12:30,14,13.67,13.73,13.66,13.7,644
20090701|2009-04-15 02:30,15,13.7,13.7,13.53,13.66,432
20090701|2009-04-15 03:00,15,13.65,13.67,13.65,13.67,53
20090701|2009-04-15 03:30,15,13.67,13.68,13.67,13.68,233
20090701|2009-04-15 04:00,15,13.68,13.69,13.68,13.68,72
20090701|2009-04-15 04:30,15,13.68,13.7,13.67,13.69,241
20090701|2009-04-15 05:00,15,13.69,13.71,13.68,13.71,389
20090701|2009-04-15 05:30,15,13.71,13.72,13.69,13.7,116
20090701|2009-04-15 06:00,15,13.69,13.71,13.66,13.67,349
20090701|2009-04-15 06:30,15,13.68,13.71,13.67,13.67,353
20090701|2009-04-15 07:00,15,13.69,13.74,13.65,13.73,884
20090701|2009-04-15 07:30,15,13.73,13.74,13.68,13.7,631
20090701|2009-04-15 08:00,15,13.7,13.71,13.66,13.71,614
20090701|2009-04-15 08:30,15,13.71,13.72,13.57,13.57,2110
20090701|2009-04-15 09:00,15,13.58,13.62,13.55,13.57,925
20090701|2009-04-15 09:30,15,13.57,13.57,13.48,13.53,2410
20090701|2009-04-15 10:00,15,13.54,13.57,13.47,13.55,1205
20090701|2009-04-15 10:30,15,13.55,13.57,13.5,13.57,843
20090701|2009-04-15 11:00,15,13.57,13.58,13.49,13.51,624
20090701|2009-04-15 11:30,15,13.51,13.57,13.51,13.54,379
20090701|2009-04-15 12:00,15,13.54,13.56,13.53,13.56,836
20090701|2009-04-15 12:30,15,13.56,13.57,13.5,13.5,772
20090701|2009-04-16 02:30,16,13.56,13.57,13.49,13.52,155
20090701|2009-04-16 03:00,16,13.52,13.57,13.52,13.56,67
20090701|2009-04-16 03:30,16,13.53,13.53,13.51,13.53,40
20090701|2009-04-16 04:00,16,13.53,13.54,13.4,13.41,883
20090701|2009-04-16 04:30,16,13.41,13.44,13.29,13.32,2245
20090701|2009-04-16 05:00,16,13.31,13.35,13.29,13.35,314
20090701|2009-04-16 05:30,16,13.35,13.4,13.31,13.34,619
20090701|2009-04-16 06:00,16,13.33,13.35,13.32,13.35,192
20090701|2009-04-16 06:30,16,13.35,13.4,13.34,13.4,384
20090701|2009-04-16 07:00,16,13.39,13.45,13.33,13.4,1315
20090701|2009-04-16 07:30,16,13.41,13.47,13.4,13.44,868
20090701|2009-04-16 08:00,16,13.43,13.47,13.37,13.44,1348
20090701|2009-04-16 08:30,16,13.44,13.46,13.35,13.4,748
20090701|2009-04-16 09:00,16,13.4,13.42,13.36,13.42,613
20090701|2009-04-16 09:30,16,13.42,13.44,13.34,13.35,1698
20090701|2009-04-16 10:00,16,13.35,13.37,13.33,13.37,362
20090701|2009-04-16 10:30,16,13.36,13.37,13.3,13.35,2435
20090701|2009-04-16 11:00,16,13.35,13.38,13.33,13.34,912
20090701|2009-04-16 11:30,16,13.35,13.36,13.3,13.34,1388
20090701|2009-04-16 12:00,16,13.34,13.41,13.33,13.35,1751
20090701|2009-04-16 12:30,16,13.34,13.42,13.27,13.42,1519
20090701|2009-04-17 02:30,17,13.4,13.42,13.27,13.28,760
20090701|2009-04-17 03:00,17,13.28,13.34,13.27,13.33,112
20090701|2009-04-17 03:30,17,13.32,13.32,13.25,13.28,272
20090701|2009-04-17 04:00,17,13.28,13.32,13.25,13.27,408
20090701|2009-04-17 04:30,17,13.27,13.3,13.27,13.29,453
20090701|2009-04-17 05:00,17,13.28,13.33,13.28,13.31,264
20090701|2009-04-17 05:30,17,13.31,13.31,13.26,13.31,248
20090701|2009-04-17 06:00,17,13.31,13.36,13.31,13.32,682
20090701|2009-04-17 06:30,17,13.31,13.33,13.25,13.27,1060
20090701|2009-04-17 07:00,17,13.26,13.35,13.26,13.32,1365
20090701|2009-04-17 07:30,17,13.32,13.33,13.29,13.31,831
20090701|2009-04-17 08:00,17,13.31,13.36,13.3,13.35,795
20090701|2009-04-17 08:30,17,13.35,13.44,13.32,13.41,2485
20090701|2009-04-17 09:00,17,13.41,13.58,13.41,13.58,6759
20090701|2009-04-17 09:30,17,13.59,13.65,13.56,13.64,3504
20090701|2009-04-17 10:00,17,13.64,13.65,13.52,13.64,3547
20090701|2009-04-17 10:30,17,13.65,13.76,13.65,13.68,4562
20090701|2009-04-17 11:00,17,13.69,13.82,13.68,13.81,3431
20090701|2009-04-17 11:30,17,13.8,13.8,13.61,13.73,3654
20090701|2009-04-17 12:00,17,13.74,13.75,13.56,13.65,2755
20090701|2009-04-17 12:30,17,13.65,13.67,13.62,13.64,2089
20090701|2009-04-20 02:30,20,13.64,13.65,13.57,13.63,573
20090701|2009-04-20 03:00,20,13.63,13.65,13.63,13.64,165
20090701|2009-04-20 03:30,20,13.64,13.7,13.64,13.65,241
20090701|2009-04-20 04:00,20,13.64,13.64,13.6,13.6,281
20090701|2009-04-20 04:30,20,13.6,13.62,13.56,13.61,190
20090701|2009-04-20 05:00,20,13.6,13.6,13.44,13.45,714
20090701|2009-04-20 05:30,20,13.46,13.52,13.46,13.49,465
20090701|2009-04-20 06:00,20,13.49,13.49,13.47,13.48,212
20090701|2009-04-20 06:30,20,13.47,13.52,13.47,13.52,214
20090701|2009-04-20 07:00,20,13.52,13.53,13.39,13.44,2788
20090701|2009-04-20 07:30,20,13.43,13.49,13.37,13.4,2526
20090701|2009-04-20 08:00,20,13.39,13.44,13.37,13.44,1150
20090701|2009-04-20 08:30,20,13.43,13.46,13.38,13.38,548
20090701|2009-04-20 09:00,20,13.38,13.4,13.36,13.37,1156
20090701|2009-04-20 09:30,20,13.37,13.39,13.27,13.36,6495
20090701|2009-04-20 10:00,20,13.36,13.45,13.31,13.41,2522
20090701|2009-04-20 10:30,20,13.41,13.42,13.36,13.37,481
20090701|2009-04-20 11:00,20,13.37,13.4,13.35,13.38,234
20090701|2009-04-20 11:30,20,13.37,13.38,13.34,13.36,451
20090701|2009-04-20 12:00,20,13.36,13.36,13.28,13.32,2751
20090701|2009-04-20 12:30,20,13.32,13.35,13.29,13.29,749
20090701|2009-04-21 02:30,21,13.32,13.37,13.28,13.34,555
20090701|2009-04-21 03:00,21,13.34,13.36,13.34,13.36,16
20090701|2009-04-21 03:30,21,13.36,13.39,13.36,13.39,227
20090701|2009-04-21 04:00,21,13.39,13.42,13.37,13.42,222
20090701|2009-04-21 04:30,21,13.4,13.41,13.35,13.37,115
20090701|2009-04-21 05:00,21,13.37,13.38,13.35,13.36,62
20090701|2009-04-21 05:30,21,13.36,13.38,13.33,13.35,132
20090701|2009-04-21 06:00,21,13.34,13.34,13.29,13.32,728
20090701|2009-04-21 06:30,21,13.33,13.34,13.32,13.33,308
20090701|2009-04-21 07:00,21,13.33,13.35,13.23,13.25,2723
20090701|2009-04-21 07:30,21,13.25,13.29,13.22,13.24,2674
20090701|2009-04-21 08:00,21,13.23,13.23,13.06,13.1,12316
20090701|2009-04-21 08:30,21,13.11,13.17,13.08,13.14,4578
20090701|2009-04-21 09:00,21,13.14,13.19,13.11,13.16,1352
20090701|2009-04-21 09:30,21,13.16,13.23,13.15,13.23,1375
20090701|2009-04-21 10:00,21,13.23,13.34,13.22,13.27,3295
20090701|2009-04-21 10:30,21,13.28,13.37,13.27,13.36,1460
20090701|2009-04-21 11:00,21,13.36,13.44,13.33,13.36,3131
20090701|2009-04-21 11:30,21,13.35,13.44,13.35,13.37,814
20090701|2009-04-21 12:00,21,13.36,13.51,13.35,13.43,3407
20090701|2009-04-21 12:30,21,13.43,13.52,13.43,13.52,1118
20090701|2009-04-22 02:30,22,13.44,13.47,13.38,13.41,323
20090701|2009-04-22 03:00,22,13.42,13.44,13.39,13.42,138
20090701|2009-04-22 03:30,22,13.43,13.53,13.43,13.49,568
20090701|2009-04-22 04:00,22,13.5,13.5,13.45,13.46,184
20090701|2009-04-22 04:30,22,13.47,13.49,13.46,13.49,59
20090701|2009-04-22 05:00,22,13.48,13.5,13.45,13.47,196
20090701|2009-04-22 05:30,22,13.46,13.47,13.45,13.46,100
20090701|2009-04-22 06:00,22,13.46,13.47,13.41,13.41,328
20090701|2009-04-22 06:30,22,13.4,13.45,13.4,13.44,345
20090701|2009-04-22 07:00,22,13.43,13.51,13.36,13.46,2768
20090701|2009-04-22 07:30,22,13.46,13.48,13.4,13.42,1124
20090701|2009-04-22 08:00,22,13.42,13.49,13.41,13.49,895
20090701|2009-04-22 08:30,22,13.49,13.58,13.46,13.5,2308
20090701|2009-04-22 09:00,22,13.5,13.65,13.5,13.59,2993
20090701|2009-04-22 09:30,22,13.59,13.62,13.56,13.58,1691
20090701|2009-04-22 10:00,22,13.56,13.61,13.53,13.58,1085
20090701|2009-04-22 10:30,22,13.58,13.59,13.51,13.57,2015
20090701|2009-04-22 11:00,22,13.58,13.6,13.54,13.55,1113
20090701|2009-04-22 11:30,22,13.56,13.56,13.51,13.54,627
20090701|2009-04-22 12:00,22,13.54,13.57,13.5,13.57,718
20090701|2009-04-22 12:30,22,13.56,13.59,13.55,13.59,1510
20090701|2009-04-22 13:00,22,13.59,13.59,13.59,13.59,1
20090701|2009-04-23 02:30,23,13.6,13.6,13.53,13.55,307
20090701|2009-04-23 03:00,23,13.55,13.57,13.54,13.57,58
20090701|2009-04-23 03:30,23,13.58,13.61,13.56,13.58,519
20090701|2009-04-23 04:00,23,13.58,13.64,13.56,13.64,323
20090701|2009-04-23 04:30,23,13.63,13.71,13.63,13.69,1057
20090701|2009-04-23 05:00,23,13.69,13.69,13.61,13.64,726
20090701|2009-04-23 05:30,23,13.64,13.67,13.62,13.64,424
20090701|2009-04-23 06:00,23,13.62,13.67,13.62,13.66,304
20090701|2009-04-23 06:30,23,13.66,13.68,13.64,13.65,437
20090701|2009-04-23 07:00,23,13.65,13.77,13.64,13.72,6315
20090701|2009-04-23 07:30,23,13.72,13.73,13.67,13.71,1484
20090701|2009-04-23 08:00,23,13.71,13.73,13.66,13.7,2018
20090701|2009-04-23 08:30,23,13.7,13.7,13.65,13.67,1169
20090701|2009-04-23 09:00,23,13.66,13.69,13.65,13.68,824
20090701|2009-04-23 09:30,23,13.67,13.7,13.66,13.68,825
20090701|2009-04-23 10:00,23,13.67,13.7,13.66,13.69,809
20090701|2009-04-23 10:30,23,13.69,13.7,13.64,13.65,994
20090701|2009-04-23 11:00,23,13.66,13.68,13.65,13.66,973
20090701|2009-04-23 11:30,23,13.67,13.68,13.65,13.67,1028
20090701|2009-04-23 12:00,23,13.66,13.69,13.64,13.69,2435
20090701|2009-04-23 12:30,23,13.68,13.68,13.64,13.64,1313
20090701|2009-04-24 02:30,24,13.64,13.66,13.56,13.65,214
20090701|2009-04-24 03:00,24,13.65,13.67,13.65,13.66,129
20090701|2009-04-24 03:30,24,13.65,13.68,13.64,13.67,300
20090701|2009-04-24 04:00,24,13.66,13.68,13.65,13.68,143
20090701|2009-04-24 04:30,24,13.68,13.71,13.67,13.7,424
20090701|2009-04-24 05:00,24,13.7,13.72,13.7,13.71,192
20090701|2009-04-24 05:30,24,13.7,13.74,13.66,13.71,403
20090701|2009-04-24 06:00,24,13.7,13.75,13.7,13.71,966
20090701|2009-04-24 06:30,24,13.71,13.79,13.71,13.78,1867
20090701|2009-04-24 07:00,24,13.78,13.81,13.75,13.79,2110
20090701|2009-04-24 07:30,24,13.79,13.91,13.79,13.88,9774
20090701|2009-04-24 08:00,24,13.88,13.91,13.84,13.86,2493
20090701|2009-04-24 08:30,24,13.86,13.9,13.8,13.85,1889
20090701|2009-04-24 09:00,24,13.85,13.85,13.83,13.84,480
20090701|2009-04-24 09:30,24,13.84,13.87,13.84,13.85,640
20090701|2009-04-24 10:00,24,13.85,13.9,13.85,13.89,1582
20090701|2009-04-24 10:30,24,13.88,14.15,13.88,14.11,22086
20090701|2009-04-24 11:00,24,14.11,14.19,14.07,14.09,9102
20090701|2009-04-24 11:30,24,14.09,14.09,13.97,14.07,3449
20090701|2009-04-24 12:00,24,14.07,14.2,13.99,14.17,4492
20090701|2009-04-24 12:30,24,14.18,14.18,14.08,14.12,1241
20090701|2009-04-27 02:30,27,13.9,13.98,13.86,13.95,2116
20090701|2009-04-27 03:00,27,13.95,13.98,13.93,13.98,360
20090701|2009-04-27 03:30,27,13.97,13.99,13.95,13.97,236
20090701|2009-04-27 04:00,27,13.99,14.03,13.92,13.97,1300
20090701|2009-04-27 04:30,27,13.96,13.99,13.95,13.98,131
20090701|2009-04-27 05:00,27,13.99,14.04,13.95,14.01,873
20090701|2009-04-27 05:30,27,14.02,14.07,14,14.07,712
20090701|2009-04-27 06:00,27,14.07,14.12,14.06,14.08,738
20090701|2009-04-27 06:30,27,14.09,14.11,14.09,14.1,244
20090701|2009-04-27 07:00,27,14.11,14.15,13.89,13.9,5731
20090701|2009-04-27 07:30,27,13.9,13.94,13.82,13.91,4615
20090701|2009-04-27 08:00,27,13.9,13.96,13.85,13.93,1869
20090701|2009-04-27 08:30,27,13.93,13.97,13.93,13.96,1478
20090701|2009-04-27 09:00,27,13.96,14.05,13.95,14.03,2333
20090701|2009-04-27 09:30,27,14.02,14.06,14.02,14.06,1285
20090701|2009-04-27 10:00,27,14.06,14.06,14,14.04,1131
20090701|2009-04-27 10:30,27,14.04,14.06,13.91,13.99,2111
20090701|2009-04-27 11:00,27,13.98,14.06,13.96,14,845
20090701|2009-04-27 11:30,27,14,14,13.96,13.98,280
20090701|2009-04-27 12:00,27,13.97,13.97,13.84,13.89,3137
20090701|2009-04-27 12:30,27,13.89,13.92,13.87,13.89,846
20090701|2009-04-28 02:30,28,13.9,13.92,13.86,13.89,363
20090701|2009-04-28 03:00,28,13.9,13.91,13.89,13.91,160
20090701|2009-04-28 03:30,28,13.91,13.95,13.88,13.93,611
20090701|2009-04-28 04:00,28,13.93,13.95,13.91,13.93,195
20090701|2009-04-28 04:30,28,13.93,13.93,13.9,13.91,178
20090701|2009-04-28 05:00,28,13.91,13.93,13.89,13.92,172
20090701|2009-04-28 05:30,28,13.92,13.93,13.9,13.91,124
20090701|2009-04-28 06:00,28,13.91,13.93,13.9,13.9,293
20090701|2009-04-28 06:30,28,13.92,13.92,13.82,13.89,1171
20090701|2009-04-28 07:00,28,13.9,13.94,13.77,13.83,4917
20090701|2009-04-28 07:30,28,13.83,13.84,13.79,13.8,2880
20090701|2009-04-28 08:00,28,13.8,13.89,13.76,13.87,2705
20090701|2009-04-28 08:30,28,13.88,13.96,13.86,13.92,3272
20090701|2009-04-28 09:00,28,13.95,13.96,13.86,13.94,994
20090701|2009-04-28 09:30,28,13.95,14.03,13.92,13.93,3802
20090701|2009-04-28 10:00,28,13.93,14.01,13.92,13.98,1128
20090701|2009-04-28 10:30,28,13.98,14.08,13.98,14.05,2514
20090701|2009-04-28 11:00,28,14.06,14.06,13.96,13.99,1659
20090701|2009-04-28 11:30,28,13.99,14.04,13.97,13.98,1641
20090701|2009-04-28 12:00,28,13.98,14.06,13.96,14.06,3090
20090701|2009-04-28 12:30,28,14.06,14.1,14.04,14.08,1578
20090701|2009-04-28 13:00,28,14.08,14.08,14.08,14.08,2
20090701|2009-04-29 02:30,29,14.07,14.14,14.06,14.11,853
20090701|2009-04-29 03:00,29,14.11,14.12,14.05,14.07,631
20090701|2009-04-29 03:30,29,14.07,14.09,14.06,14.07,188
20090701|2009-04-29 04:00,29,14.07,14.11,14.06,14.08,461
20090701|2009-04-29 04:30,29,14.09,14.12,14.07,14.11,307
20090701|2009-04-29 05:00,29,14.11,14.11,14.09,14.11,115
20090701|2009-04-29 05:30,29,14.12,14.14,14.1,14.13,316
20090701|2009-04-29 06:00,29,14.12,14.15,14.11,14.13,239
20090701|2009-04-29 06:30,29,14.13,14.13,14.08,14.13,499
20090701|2009-04-29 07:00,29,14.11,14.13,14.02,14.06,2547
20090701|2009-04-29 07:30,29,14.06,14.09,13.97,14.01,3388
20090701|2009-04-29 08:00,29,14.02,14.02,13.83,13.91,7614
20090701|2009-04-29 08:30,29,13.91,13.98,13.88,13.96,1786
20090701|2009-04-29 09:00,29,13.96,14,13.92,13.98,1119
20090701|2009-04-29 09:30,29,13.99,14.05,13.95,13.98,2219
20090701|2009-04-29 10:00,29,14,14.01,13.91,13.97,1534
20090701|2009-04-29 10:30,29,13.98,14.05,13.95,13.96,1734
20090701|2009-04-29 11:00,29,13.96,14,13.92,14,1495
20090701|2009-04-29 11:30,29,14,14.03,13.97,14.02,820
20090701|2009-04-29 12:00,29,14.02,14.12,14.02,14.09,3564
20090701|2009-04-29 12:30,29,14.1,14.12,14.08,14.12,738
20090701|2009-04-29 13:00,29,14.11,14.11,14.11,14.11,1
20090701|2009-04-30 02:30,30,14.08,14.12,14.04,14.1,333
20090701|2009-04-30 03:00,30,14.09,14.11,14.07,14.1,190
20090701|2009-04-30 03:30,30,14.1,14.15,14.1,14.15,718
20090701|2009-04-30 04:00,30,14.15,14.17,14.13,14.15,813
20090701|2009-04-30 04:30,30,14.15,14.17,14.11,14.14,261
20090701|2009-04-30 05:00,30,14.13,14.15,14.13,14.15,108
20090701|2009-04-30 05:30,30,14.14,14.17,14.14,14.16,410
20090701|2009-04-30 06:00,30,14.17,14.24,14.16,14.19,3764
20090701|2009-04-30 06:30,30,14.19,14.22,14.13,14.15,668
20090701|2009-04-30 07:00,30,14.16,14.18,14.11,14.17,1502
20090701|2009-04-30 07:30,30,14.16,14.17,14.06,14.07,1903
20090701|2009-04-30 08:00,30,14.07,14.1,14.02,14.08,1504
20090701|2009-04-30 08:30,30,14.08,14.17,14.07,14.14,1003
20090701|2009-04-30 09:00,30,14.14,14.17,14.14,14.16,955
20090701|2009-04-30 09:30,30,14.16,14.18,14.12,14.17,1327
20090701|2009-04-30 10:00,30,14.17,14.29,14.16,14.26,6990
20090701|2009-04-30 10:30,30,14.27,14.32,14.2,14.25,4286
20090701|2009-04-30 11:00,30,14.26,14.3,14.25,14.3,1261
20090701|2009-04-30 11:30,30,14.3,14.3,14.22,14.28,1161
20090701|2009-04-30 12:00,30,14.27,14.39,14.27,14.38,5684
20090701|2009-04-30 12:30,30,14.38,14.4,14.31,14.38,4247
20090701|2009-05-01 02:30,1,14.36,14.4,14.27,14.38,1258
20090701|2009-05-01 03:00,1,14.38,14.4,14.38,14.39,164
20090701|2009-05-01 03:30,1,14.38,14.44,14.37,14.42,862
20090701|2009-05-01 04:00,1,14.4,14.44,14.4,14.43,211
20090701|2009-05-01 04:30,1,14.43,14.47,14.41,14.45,466
20090701|2009-05-01 05:00,1,14.45,14.48,14.44,14.47,406
20090701|2009-05-01 05:30,1,14.47,14.5,14.45,14.49,1102
20090701|2009-05-01 06:00,1,14.49,14.54,14.49,14.5,1697
20090701|2009-05-01 06:30,1,14.51,14.55,14.5,14.55,790
20090701|2009-05-01 07:00,1,14.54,14.93,14.53,14.79,17928
20090701|2009-05-01 07:30,1,14.8,14.8,14.63,14.72,4441
20090701|2009-05-01 08:00,1,14.72,14.72,14.67,14.67,2107
20090701|2009-05-01 08:30,1,14.67,14.67,14.62,14.66,1973
20090701|2009-05-01 09:00,1,14.66,14.72,14.6,14.71,2232
20090701|2009-05-01 09:30,1,14.71,14.8,14.7,14.77,3345
20090701|2009-05-01 10:00,1,14.78,14.82,14.74,14.78,3198
20090701|2009-05-01 10:30,1,14.79,14.9,14.74,14.77,3920
20090701|2009-05-01 11:00,1,14.77,14.88,14.72,14.87,1604
20090701|2009-05-01 11:30,1,14.88,14.94,14.84,14.92,2982
20090701|2009-05-01 12:00,1,14.92,15.13,14.9,15.03,8580
20090701|2009-05-01 12:30,1,15.03,15.04,14.84,14.91,2528
20090701|2009-05-04 02:30,4,14.99,15,14.9,14.97,646
20090701|2009-05-04 03:00,4,14.95,15.03,14.94,15.03,244
20090701|2009-05-04 03:30,4,15.02,15.04,14.99,14.99,235
20090701|2009-05-04 04:00,4,14.99,15.02,14.97,14.99,187
20090701|2009-05-04 04:30,4,14.98,15.01,14.75,14.83,1146
20090701|2009-05-04 05:00,4,14.83,14.95,14.82,14.95,473
20090701|2009-05-04 05:30,4,14.95,14.96,14.93,14.95,153
20090701|2009-05-04 06:00,4,14.95,14.99,14.94,14.95,382
20090701|2009-05-04 06:30,4,14.95,15.02,14.92,15,610
20090701|2009-05-04 07:00,4,15,15.1,14.99,15.02,3650
20090701|2009-05-04 07:30,4,15.01,15.06,14.89,14.91,2295
20090701|2009-05-04 08:00,4,14.91,14.96,14.88,14.95,2635
20090701|2009-05-04 08:30,4,14.96,15.01,14.95,14.99,2020
20090701|2009-05-04 09:00,4,15,15.01,14.96,14.99,769
20090701|2009-05-04 09:30,4,14.99,15.01,14.94,14.99,1539
20090701|2009-05-04 10:00,4,14.99,15.02,14.91,14.93,1187
20090701|2009-05-04 10:30,4,14.92,14.95,14.89,14.94,1249
20090701|2009-05-04 11:00,4,14.95,14.99,14.94,14.94,776
20090701|2009-05-04 11:30,4,14.94,14.95,14.88,14.9,1114
20090701|2009-05-04 12:00,4,14.89,15.04,14.88,15.03,2383
20090701|2009-05-04 12:30,4,15.03,15.04,14.98,15,1283
20090701|2009-05-05 02:30,5,15,15.01,14.93,15.01,586
20090701|2009-05-05 03:00,5,15.01,15.01,14.99,15,126
20090701|2009-05-05 03:30,5,15,15,14.91,14.96,404
20090701|2009-05-05 04:00,5,14.96,14.97,14.93,14.95,214
20090701|2009-05-05 04:30,5,14.95,14.96,14.93,14.95,235
20090701|2009-05-05 05:00,5,14.96,14.98,14.96,14.97,178
20090701|2009-05-05 05:30,5,14.97,14.97,14.9,14.94,550
20090701|2009-05-05 06:00,5,14.93,14.94,14.85,14.87,1296
20090701|2009-05-05 06:30,5,14.87,14.92,14.75,14.91,4302
20090701|2009-05-05 07:00,5,14.92,14.94,14.85,14.86,3041
20090701|2009-05-05 07:30,5,14.86,15,14.8,14.99,3237
20090701|2009-05-05 08:00,5,14.98,14.98,14.81,14.85,2698
20090701|2009-05-05 08:30,5,14.86,14.91,14.83,14.87,1196
20090701|2009-05-05 09:00,5,14.88,14.96,14.87,14.89,1317
20090701|2009-05-05 09:30,5,14.89,14.9,14.73,14.75,4611
20090701|2009-05-05 10:00,5,14.76,14.89,14.76,14.89,2113
20090701|2009-05-05 10:30,5,14.89,15.02,14.88,14.93,3888
20090701|2009-05-05 11:00,5,14.93,15.25,14.88,15.24,11189
20090701|2009-05-05 11:30,5,15.24,15.24,15.13,15.23,1840
20090701|2009-05-05 12:00,5,15.24,15.27,15.13,15.14,2854
20090701|2009-05-05 12:30,5,15.14,15.15,15.05,15.05,1642
20090701|2009-05-06 02:30,6,15.09,15.15,14.96,15.07,1115
20090701|2009-05-06 03:00,6,15.06,15.12,15.06,15.08,191
20090701|2009-05-06 03:30,6,15.08,15.14,15.08,15.13,205
20090701|2009-05-06 04:00,6,15.14,15.17,15.13,15.15,282
20090701|2009-05-06 04:30,6,15.15,15.16,15.12,15.16,407
20090701|2009-05-06 05:00,6,15.16,15.18,15.15,15.17,218
20090701|2009-05-06 05:30,6,15.16,15.18,15.16,15.17,52
20090701|2009-05-06 06:00,6,15.18,15.22,15.17,15.22,926
20090701|2009-05-06 06:30,6,15.22,15.23,15.15,15.19,797
20090701|2009-05-06 07:00,6,15.19,15.21,15.12,15.16,2904
20090701|2009-05-06 07:30,6,15.15,15.25,15.15,15.23,2949
20090701|2009-05-06 08:00,6,15.24,15.36,15.24,15.27,6945
20090701|2009-05-06 08:30,6,15.27,15.28,15.13,15.18,3918
20090701|2009-05-06 09:00,6,15.18,15.18,15.06,15.12,3735
20090701|2009-05-06 09:30,6,15.13,15.31,15.11,15.3,3511
20090701|2009-05-06 10:00,6,15.31,15.34,15.26,15.32,2222
20090701|2009-05-06 10:30,6,15.32,15.39,15.26,15.35,2706
20090701|2009-05-06 11:00,6,15.34,15.37,15.29,15.32,1384
20090701|2009-05-06 11:30,6,15.33,15.4,15.32,15.39,2096
20090701|2009-05-06 12:00,6,15.4,15.41,15.28,15.36,2790
20090701|2009-05-06 12:30,6,15.36,15.4,15.32,15.33,1146
20090701|2009-05-07 02:30,7,15.36,15.38,15.24,15.36,646
20090701|2009-05-07 03:00,7,15.36,15.4,15.35,15.4,348
20090701|2009-05-07 03:30,7,15.41,15.43,15.38,15.42,487
20090701|2009-05-07 04:00,7,15.42,15.44,15.41,15.42,478
20090701|2009-05-07 04:30,7,15.42,15.57,15.42,15.54,3996
20090701|2009-05-07 05:00,7,15.53,15.59,15.52,15.57,507
20090701|2009-05-07 05:30,7,15.57,15.58,15.54,15.56,253
20090701|2009-05-07 06:00,7,15.55,15.55,15.48,15.53,872
20090701|2009-05-07 06:30,7,15.53,15.57,15.53,15.55,773
20090701|2009-05-07 07:00,7,15.56,15.6,15.53,15.54,3972
20090701|2009-05-07 07:30,7,15.55,15.57,15.47,15.54,3578
20090701|2009-05-07 08:00,7,15.54,15.59,15.52,15.57,2292
20090701|2009-05-07 08:30,7,15.55,15.58,15.48,15.49,2190
20090701|2009-05-07 09:00,7,15.49,15.53,15.44,15.45,2609
20090701|2009-05-07 09:30,7,15.46,15.53,15.4,15.48,3329
20090701|2009-05-07 10:00,7,15.49,15.49,15.37,15.42,2179
20090701|2009-05-07 10:30,7,15.41,15.48,15.34,15.48,3091
20090701|2009-05-07 11:00,7,15.48,15.54,15.47,15.5,1889
20090701|2009-05-07 11:30,7,15.5,15.53,15.46,15.52,861
20090701|2009-05-07 12:00,7,15.51,15.52,15.42,15.49,3123
20090701|2009-05-07 12:30,7,15.5,15.51,15.4,15.45,1289
20090701|2009-05-08 02:30,8,15.47,15.55,15.45,15.51,186
20090701|2009-05-08 03:00,8,15.5,15.52,15.48,15.51,100
20090701|2009-05-08 03:30,8,15.52,15.52,15.43,15.46,342
20090701|2009-05-08 04:00,8,15.46,15.48,15.46,15.46,430
20090701|2009-05-08 04:30,8,15.47,15.48,15.44,15.45,195
20090701|2009-05-08 05:00,8,15.45,15.45,15.31,15.35,1171
20090701|2009-05-08 05:30,8,15.36,15.46,15.35,15.46,490
20090701|2009-05-08 06:00,8,15.46,15.51,15.43,15.46,1038
20090701|2009-05-08 06:30,8,15.47,15.51,15.38,15.42,1267
20090701|2009-05-08 07:00,8,15.43,15.49,15.39,15.4,2306
20090701|2009-05-08 07:30,8,15.4,15.46,15.37,15.45,3218
20090701|2009-05-08 08:00,8,15.46,15.48,15.38,15.38,1374
20090701|2009-05-08 08:30,8,15.39,15.45,15.35,15.4,2459
20090701|2009-05-08 09:00,8,15.4,15.4,15.28,15.36,6335
20090701|2009-05-08 09:30,8,15.37,15.47,15.36,15.45,1978
20090701|2009-05-08 10:00,8,15.45,15.48,15.36,15.41,2347
20090701|2009-05-08 10:30,8,15.42,15.42,15.32,15.33,2412
20090701|2009-05-08 11:00,8,15.32,15.35,15.26,15.35,4091
20090701|2009-05-08 11:30,8,15.33,15.39,15.21,15.24,2301
20090701|2009-05-08 12:00,8,15.24,15.33,15.23,15.27,1929
20090701|2009-05-08 12:30,8,15.28,15.3,15.24,15.3,694
20090701|2009-05-11 02:30,11,15.35,15.38,15.11,15.2,3781
20090701|2009-05-11 03:00,11,15.19,15.2,15.18,15.19,102
20090701|2009-05-11 03:30,11,15.2,15.2,15.09,15.1,1189
20090701|2009-05-11 04:00,11,15.1,15.17,15.06,15.17,639
20090701|2009-05-11 04:30,11,15.16,15.17,15.11,15.15,227
20090701|2009-05-11 05:00,11,15.16,15.17,15.15,15.16,119
20090701|2009-05-11 05:30,11,15.14,15.17,15.14,15.16,176
20090701|2009-05-11 06:00,11,15.16,15.16,15.1,15.11,279
20090701|2009-05-11 06:30,11,15.12,15.18,15.11,15.15,430
20090701|2009-05-11 07:00,11,15.16,15.29,15.15,15.22,3364
20090701|2009-05-11 07:30,11,15.24,15.35,15.22,15.25,3144
20090701|2009-05-11 08:00,11,15.25,15.27,15.17,15.27,1395
20090701|2009-05-11 08:30,11,15.27,15.27,15.17,15.24,1139
20090701|2009-05-11 09:00,11,15.25,15.33,15.2,15.3,1927
20090701|2009-05-11 09:30,11,15.3,15.43,15.26,15.35,6058
20090701|2009-05-11 10:00,11,15.35,15.64,15.3,15.53,6957
20090701|2009-05-11 10:30,11,15.54,15.57,15.49,15.53,2924
20090701|2009-05-11 11:00,11,15.53,15.58,15.48,15.48,1878
20090701|2009-05-11 11:30,11,15.47,15.55,15.41,15.53,2079
20090701|2009-05-11 12:00,11,15.53,15.64,15.47,15.61,2589
20090701|2009-05-11 12:30,11,15.61,15.69,15.57,15.68,3206
20090701|2009-05-12 02:30,12,15.6,16.03,15.6,15.91,8408
20090701|2009-05-12 03:00,12,15.92,15.95,15.88,15.91,670
20090701|2009-05-12 03:30,12,15.91,15.96,15.86,15.95,453
20090701|2009-05-12 04:00,12,15.93,15.97,15.93,15.97,204
20090701|2009-05-12 04:30,12,15.97,15.97,15.89,15.9,920
20090701|2009-05-12 05:00,12,15.92,15.95,15.83,15.84,915
20090701|2009-05-12 05:30,12,15.83,15.86,15.81,15.86,343
20090701|2009-05-12 06:00,12,15.86,15.88,15.8,15.85,1557
20090701|2009-05-12 06:30,12,15.85,15.86,15.8,15.86,1683
20090701|2009-05-12 07:00,12,15.86,15.95,15.85,15.95,5843
20090701|2009-05-12 07:30,12,15.94,15.95,15.89,15.91,2734
20090701|2009-05-12 08:00,12,15.91,15.95,15.87,15.92,1859
20090701|2009-05-12 08:30,12,15.89,15.94,15.73,15.75,2676
20090701|2009-05-12 09:00,12,15.74,15.75,15.65,15.69,4649
20090701|2009-05-12 09:30,12,15.69,15.76,15.68,15.71,2482
20090701|2009-05-12 10:00,12,15.72,15.76,15.55,15.62,5152
20090701|2009-05-12 10:30,12,15.62,15.67,15.6,15.62,1062
20090701|2009-05-12 11:00,12,15.62,15.68,15.51,15.51,2227
20090701|2009-05-12 11:30,12,15.51,15.62,15.44,15.58,2609
20090701|2009-05-12 12:00,12,15.58,15.76,15.57,15.7,1930
20090701|2009-05-12 12:30,12,15.7,15.76,15.67,15.74,568
20090701|2009-05-13 02:30,13,15.72,15.76,15.69,15.69,531
20090701|2009-05-13 03:00,13,15.69,15.69,15.63,15.67,469
20090701|2009-05-13 03:30,13,15.67,15.7,15.65,15.68,477
20090701|2009-05-13 04:00,13,15.68,15.69,15.64,15.64,470
20090701|2009-05-13 04:30,13,15.65,15.65,15.63,15.63,220
20090701|2009-05-13 05:00,13,15.63,15.65,15.57,15.6,444
20090701|2009-05-13 05:30,13,15.6,15.6,15.46,15.52,1404
20090701|2009-05-13 06:00,13,15.53,15.54,15.5,15.52,333
20090701|2009-05-13 06:30,13,15.53,15.57,15.52,15.55,1797
20090701|2009-05-13 07:00,13,15.56,15.67,15.52,15.61,3415
20090701|2009-05-13 07:30,13,15.61,15.61,15.44,15.53,3819
20090701|2009-05-13 08:00,13,15.54,15.6,15.52,15.55,913
20090701|2009-05-13 08:30,13,15.53,15.54,15.44,15.5,1166
20090701|2009-05-13 09:00,13,15.5,15.53,15.33,15.42,4380
20090701|2009-05-13 09:30,13,15.49,15.53,15.44,15.45,1669
20090701|2009-05-13 10:00,13,15.46,15.51,15.44,15.47,865
20090701|2009-05-13 10:30,13,15.47,15.47,15.42,15.43,1047
20090701|2009-05-13 11:00,13,15.44,15.45,15.42,15.44,711
20090701|2009-05-13 11:30,13,15.44,15.47,15.42,15.45,1137
20090701|2009-05-13 12:00,13,15.45,15.46,15.36,15.42,2411
20090701|2009-05-13 12:30,13,15.41,15.42,15.32,15.38,2024
20090701|2009-05-14 02:30,14,15.38,15.38,15.19,15.25,2300
20090701|2009-05-14 03:00,14,15.26,15.26,15.22,15.25,178
20090701|2009-05-14 03:30,14,15.26,15.29,15.23,15.24,424
20090701|2009-05-14 04:00,14,15.24,15.29,15.24,15.28,272
20090701|2009-05-14 04:30,14,15.27,15.29,15.26,15.29,100
20090701|2009-05-14 05:00,14,15.29,15.35,15.29,15.34,288
20090701|2009-05-14 05:30,14,15.33,15.35,15.32,15.34,152
20090701|2009-05-14 06:00,14,15.32,15.34,15.24,15.27,945
20090701|2009-05-14 06:30,14,15.26,15.32,15.26,15.3,482
20090701|2009-05-14 07:00,14,15.3,15.34,15.28,15.33,1500
20090701|2009-05-14 07:30,14,15.34,15.36,15.29,15.35,1699
20090701|2009-05-14 08:00,14,15.35,15.5,15.34,15.44,6769
20090701|2009-05-14 08:30,14,15.45,15.53,15.41,15.43,2105
20090701|2009-05-14 09:00,14,15.44,15.52,15.43,15.48,1512
20090701|2009-05-14 09:30,14,15.48,15.5,15.42,15.43,1105
20090701|2009-05-14 10:00,14,15.44,15.48,15.4,15.42,1186
20090701|2009-05-14 10:30,14,15.42,15.43,15.27,15.33,2476
20090701|2009-05-14 11:00,14,15.33,15.41,15.32,15.4,1326
20090701|2009-05-14 11:30,14,15.4,15.43,15.38,15.39,656
20090701|2009-05-14 12:00,14,15.39,15.49,15.37,15.47,1776
20090701|2009-05-14 12:30,14,15.47,15.56,15.46,15.54,1720
20090701|2009-05-15 02:30,15,15.51,15.53,15.47,15.48,745
20090701|2009-05-15 03:00,15,15.49,15.5,15.48,15.48,63
20090701|2009-05-15 03:30,15,15.48,15.5,15.48,15.49,129
20090701|2009-05-15 04:00,15,15.49,15.51,15.48,15.48,412
20090701|2009-05-15 04:30,15,15.48,15.52,15.48,15.5,255
20090701|2009-05-15 05:00,15,15.48,15.5,15.41,15.43,800
20090701|2009-05-15 05:30,15,15.43,15.46,15.43,15.44,160
20090701|2009-05-15 06:00,15,15.43,15.44,15.37,15.39,728
20090701|2009-05-15 06:30,15,15.4,15.4,15.33,15.4,962
20090701|2009-05-15 07:00,15,15.4,15.46,15.37,15.42,1072
20090701|2009-05-15 07:30,15,15.42,15.42,15.28,15.31,2239
20090701|2009-05-15 08:00,15,15.31,15.32,14.92,15.09,17261
20090701|2009-05-15 08:30,15,15.08,15.22,15.08,15.18,1780
20090701|2009-05-15 09:00,15,15.18,15.2,15.14,15.2,856
20090701|2009-05-15 09:30,15,15.2,15.24,15.18,15.21,984
20090701|2009-05-15 10:00,15,15.21,15.23,15.15,15.16,840
20090701|2009-05-15 10:30,15,15.15,15.16,15.04,15.05,3130
20090701|2009-05-15 11:00,15,15.05,15.06,14.99,15.06,2495
20090701|2009-05-15 11:30,15,15.06,15.08,14.96,14.98,2285
20090701|2009-05-15 12:00,15,14.98,15.01,14.93,14.95,3110
20090701|2009-05-15 12:30,15,14.96,15.01,14.9,14.91,1590
20090701|2009-05-18 02:30,18,14.95,15.09,14.95,15.07,648
20090701|2009-05-18 03:00,18,15.06,15.06,15.04,15.06,151
20090701|2009-05-18 03:30,18,15.06,15.07,15.01,15.04,470
20090701|2009-05-18 04:00,18,15.04,15.05,15.02,15.04,164
20090701|2009-05-18 04:30,18,15.03,15.09,15.01,15.07,281
20090701|2009-05-18 05:00,18,15.07,15.18,15.07,15.16,1089
20090701|2009-05-18 05:30,18,15.16,15.18,15.15,15.15,554
20090701|2009-05-18 06:00,18,15.15,15.16,15.11,15.15,617
20090701|2009-05-18 06:30,18,15.16,15.18,15.15,15.15,442
20090701|2009-05-18 07:00,18,15.15,15.22,15.08,15.13,4354
20090701|2009-05-18 07:30,18,15.14,15.21,15.12,15.14,1316
20090701|2009-05-18 08:00,18,15.14,15.18,15.13,15.14,1345
20090701|2009-05-18 08:30,18,15.14,15.2,15.12,15.19,1002
20090701|2009-05-18 09:00,18,15.19,15.33,15.09,15.29,4488
20090701|2009-05-18 09:30,18,15.39,15.5,15.34,15.4,6434
20090701|2009-05-18 10:00,18,15.41,15.43,15.36,15.42,978
20090701|2009-05-18 10:30,18,15.42,15.47,15.38,15.44,1782
20090701|2009-05-18 11:00,18,15.44,15.48,15.43,15.48,982
20090701|2009-05-18 11:30,18,15.47,15.59,15.47,15.57,4339
20090701|2009-05-18 12:00,18,15.56,15.63,15.51,15.6,3864
20090701|2009-05-18 12:30,18,15.61,15.62,15.55,15.59,1396
20090701|2009-05-19 02:30,19,15.51,15.76,15.51,15.74,3173
20090701|2009-05-19 03:00,19,15.76,15.82,15.72,15.81,1903
20090701|2009-05-19 03:30,19,15.81,15.91,15.8,15.83,2134
20090701|2009-05-19 04:00,19,15.83,15.85,15.76,15.77,718
20090701|2009-05-19 04:30,19,15.76,15.78,15.75,15.77,346
20090701|2009-05-19 05:00,19,15.76,15.79,15.74,15.75,855
20090701|2009-05-19 05:30,19,15.74,15.83,15.73,15.8,886
20090701|2009-05-19 06:00,19,15.8,15.82,15.74,15.75,645
20090701|2009-05-19 06:30,19,15.74,15.74,15.67,15.69,1029
20090701|2009-05-19 07:00,19,15.69,15.71,15.53,15.58,4486
20090701|2009-05-19 07:30,19,15.57,15.57,15.42,15.49,4152
20090701|2009-05-19 08:00,19,15.49,15.52,15.37,15.51,3067
20090701|2009-05-19 08:30,19,15.52,15.58,15.45,15.52,1483
20090701|2009-05-19 09:00,19,15.52,15.6,15.51,15.58,1123
20090701|2009-05-19 09:30,19,15.59,15.6,15.48,15.52,2024
20090701|2009-05-19 10:00,19,15.52,15.53,15.46,15.52,782
20090701|2009-05-19 10:30,19,15.53,15.56,15.47,15.52,978
20090701|2009-05-19 11:00,19,15.53,15.53,15.46,15.52,791
20090701|2009-05-19 11:30,19,15.52,15.54,15.5,15.54,762
20090701|2009-05-19 12:00,19,15.54,15.67,15.53,15.64,2157
20090701|2009-05-19 12:30,19,15.64,15.68,15.54,15.54,1738
20090701|2009-05-20 02:30,20,15.55,15.58,15.45,15.49,481
20090701|2009-05-20 03:00,20,15.49,15.55,15.48,15.55,118
20090701|2009-05-20 03:30,20,15.56,15.56,15.5,15.51,93
20090701|2009-05-20 04:00,20,15.52,15.55,15.49,15.49,308
20090701|2009-05-20 04:30,20,15.48,15.54,15.48,15.53,108
20090701|2009-05-20 05:00,20,15.53,15.55,15.51,15.55,197
20090701|2009-05-20 05:30,20,15.55,15.57,15.4,15.43,1558
20090701|2009-05-20 06:00,20,15.42,15.47,15.42,15.46,347
20090701|2009-05-20 06:30,20,15.46,15.49,15.44,15.45,236
20090701|2009-05-20 07:00,20,15.45,15.48,15.41,15.46,1605
20090701|2009-05-20 07:30,20,15.47,15.5,15.32,15.37,4018
20090701|2009-05-20 08:00,20,15.36,15.48,15.32,15.43,2486
20090701|2009-05-20 08:30,20,15.43,15.66,15.43,15.66,4916
20090701|2009-05-20 09:00,20,15.66,15.67,15.59,15.62,1823
20090701|2009-05-20 09:30,20,15.62,15.67,15.42,15.56,4800
20090701|2009-05-20 10:00,20,15.57,15.57,15.49,15.51,885
20090701|2009-05-20 10:30,20,15.51,15.58,15.47,15.48,1334
20090701|2009-05-20 11:00,20,15.49,15.49,15.42,15.43,1598
20090701|2009-05-20 11:30,20,15.43,15.44,15.32,15.33,4129
20090701|2009-05-20 12:00,20,15.33,15.4,15.17,15.37,5379
20090701|2009-05-20 12:30,20,15.36,15.4,15.28,15.4,1209
20090701|2009-05-21 02:30,21,15.4,15.48,15.35,15.47,347
20090701|2009-05-21 03:00,21,15.47,15.48,15.41,15.42,203
20090701|2009-05-21 03:30,21,15.43,15.45,15.28,15.32,476
20090701|2009-05-21 04:00,21,15.32,15.32,15.24,15.32,495
20090701|2009-05-21 04:30,21,15.31,15.35,15.3,15.34,209
20090701|2009-05-21 05:00,21,15.34,15.35,15.3,15.34,344
20090701|2009-05-21 05:30,21,15.33,15.35,15.28,15.32,273
20090701|2009-05-21 06:00,21,15.32,15.35,15.29,15.34,683
20090701|2009-05-21 06:30,21,15.35,15.39,15.34,15.38,427
20090701|2009-05-21 07:00,21,15.37,15.45,15.33,15.36,1577
20090701|2009-05-21 07:30,21,15.35,15.36,15.18,15.23,3359
20090701|2009-05-21 08:00,21,15.23,15.28,15.15,15.26,2865
20090701|2009-05-21 08:30,21,15.25,15.29,15.22,15.28,730
20090701|2009-05-21 09:00,21,15.26,15.26,15.11,15.15,2203
20090701|2009-05-21 09:30,21,15.16,15.22,15.12,15.22,1107
20090701|2009-05-21 10:00,21,15.22,15.3,15.19,15.27,1465
20090701|2009-05-21 10:30,21,15.27,15.42,15.27,15.4,2033
20090701|2009-05-21 11:00,21,15.4,15.42,15.34,15.38,863
20090701|2009-05-21 11:30,21,15.39,15.55,15.36,15.49,3570
20090701|2009-05-21 12:00,21,15.49,15.65,15.49,15.63,5320
20090701|2009-05-21 12:30,21,15.61,15.65,15.59,15.64,1059
20090701|2009-05-22 02:30,22,15.65,15.66,15.55,15.56,486
20090701|2009-05-22 03:00,22,15.56,15.56,15.47,15.51,524
20090701|2009-05-22 03:30,22,15.5,15.61,15.5,15.58,266
20090701|2009-05-22 04:00,22,15.58,15.62,15.58,15.62,190
20090701|2009-05-22 04:30,22,15.62,15.64,15.61,15.64,182
20090701|2009-05-22 05:00,22,15.63,15.71,15.63,15.69,1218
20090701|2009-05-22 05:30,22,15.69,15.71,15.66,15.71,176
20090701|2009-05-22 06:00,22,15.7,15.75,15.68,15.74,923
20090701|2009-05-22 06:30,22,15.74,15.79,15.72,15.76,1365
20090701|2009-05-22 07:00,22,15.76,15.77,15.65,15.7,2032
20090701|2009-05-22 07:30,22,15.7,15.78,15.65,15.68,1758
20090701|2009-05-22 08:00,22,15.69,15.7,15.46,15.51,4351
20090701|2009-05-22 08:30,22,15.5,15.64,15.48,15.64,1228
20090701|2009-05-22 09:00,22,15.64,15.65,15.51,15.58,1084
20090701|2009-05-22 09:30,22,15.57,15.6,15.55,15.59,933
20090701|2009-05-22 10:00,22,15.59,15.62,15.57,15.6,1063
20090701|2009-05-22 10:30,22,15.6,15.6,15.55,15.56,493
20090701|2009-05-22 11:00,22,15.56,15.61,15.53,15.6,927
20090701|2009-05-22 11:30,22,15.6,15.64,15.57,15.63,468
20090701|2009-05-22 12:00,22,15.63,15.73,15.61,15.71,2613
20090701|2009-05-22 12:30,22,15.72,15.73,15.66,15.69,809
20090701|2009-05-26 02:30,26,15.6,15.65,15.56,15.6,384
20090701|2009-05-26 03:00,26,15.6,15.61,15.5,15.58,267
20090701|2009-05-26 03:30,26,15.57,15.58,15.51,15.55,261
20090701|2009-05-26 04:00,26,15.54,15.54,15.48,15.53,930
20090701|2009-05-26 04:30,26,15.53,15.57,15.52,15.54,138
20090701|2009-05-26 05:00,26,15.54,15.63,15.54,15.6,536
20090701|2009-05-26 05:30,26,15.61,15.63,15.57,15.59,334
20090701|2009-05-26 06:00,26,15.59,15.63,15.59,15.63,225
20090701|2009-05-26 06:30,26,15.62,15.63,15.52,15.55,740
20090701|2009-05-26 07:00,26,15.56,15.65,15.55,15.64,1620
20090701|2009-05-26 07:30,26,15.64,15.69,15.59,15.69,1613
20090701|2009-05-26 08:00,26,15.68,15.68,15.58,15.62,1987
20090701|2009-05-26 08:30,26,15.63,15.73,15.62,15.69,1111
20090701|2009-05-26 09:00,26,15.73,15.84,15.73,15.83,2493
20090701|2009-05-26 09:30,26,15.83,15.96,15.82,15.93,6819
20090701|2009-05-26 10:00,26,15.94,15.96,15.88,15.94,2303
20090701|2009-05-26 10:30,26,15.95,15.97,15.93,15.94,1216
20090701|2009-05-26 11:00,26,15.94,15.96,15.85,15.94,2800
20090701|2009-05-26 11:30,26,15.94,16.05,15.93,15.97,5447
20090701|2009-05-26 12:00,26,15.98,16.02,15.85,15.92,4094
20090701|2009-05-26 12:30,26,15.91,15.92,15.75,15.83,2918
20090701|2009-05-26 13:00,26,15.83,15.83,15.83,15.83,3
20090701|2009-05-27 02:30,27,15.7,15.88,15.65,15.84,2383
20090701|2009-05-27 03:00,27,15.85,15.86,15.81,15.86,163
20090701|2009-05-27 03:30,27,15.85,15.89,15.85,15.88,58
20090701|2009-05-27 04:00,27,15.87,15.93,15.83,15.92,325
20090701|2009-05-27 04:30,27,15.91,15.92,15.85,15.87,164
20090701|2009-05-27 05:00,27,15.87,15.89,15.87,15.87,167
20090701|2009-05-27 05:30,27,15.88,15.9,15.86,15.9,167
20090701|2009-05-27 06:00,27,15.89,15.9,15.88,15.9,240
20090701|2009-05-27 06:30,27,15.9,15.9,15.86,15.88,239
20090701|2009-05-27 07:00,27,15.88,15.9,15.83,15.86,1964
20090701|2009-05-27 07:30,27,15.86,15.89,15.84,15.87,941
20090701|2009-05-27 08:00,27,15.87,15.87,15.77,15.81,2314
20090701|2009-05-27 08:30,27,15.8,15.83,15.71,15.74,1746
20090701|2009-05-27 09:00,27,15.74,15.75,15.52,15.55,8060
20090701|2009-05-27 09:30,27,15.55,15.6,15.51,15.57,2445
20090701|2009-05-27 10:00,27,15.57,15.63,15.54,15.62,1793
20090701|2009-05-27 10:30,27,15.62,15.69,15.61,15.67,1836
20090701|2009-05-27 11:00,27,15.68,15.72,15.66,15.72,768
20090701|2009-05-27 11:30,27,15.72,15.82,15.67,15.78,3040
20090701|2009-05-27 12:00,27,15.77,15.8,15.75,15.77,937
20090701|2009-05-27 12:30,27,15.77,15.77,15.71,15.75,773
20090701|2009-05-27 13:00,27,15.75,15.75,15.75,15.75,5
20090701|2009-05-28 02:30,28,15.72,15.73,15.65,15.72,333
20090701|2009-05-28 03:00,28,15.71,15.73,15.71,15.72,95
20090701|2009-05-28 03:30,28,15.73,15.73,15.68,15.69,67
20090701|2009-05-28 04:00,28,15.69,15.69,15.65,15.66,134
20090701|2009-05-28 04:30,28,15.66,15.66,15.59,15.61,373
20090701|2009-05-28 05:00,28,15.61,15.68,15.57,15.68,222
20090701|2009-05-28 05:30,28,15.66,15.71,15.66,15.7,122
20090701|2009-05-28 06:00,28,15.71,15.74,15.68,15.68,348
20090701|2009-05-28 06:30,28,15.68,15.76,15.63,15.64,1087
20090701|2009-05-28 07:00,28,15.64,15.74,15.57,15.58,2147
20090701|2009-05-28 07:30,28,15.58,15.63,15.5,15.59,5501
20090701|2009-05-28 08:00,28,15.58,15.69,15.54,15.67,1744
20090701|2009-05-28 08:30,28,15.67,15.74,15.64,15.67,1218
20090701|2009-05-28 09:00,28,15.67,15.67,15.56,15.6,778
20090701|2009-05-28 09:30,28,15.61,15.71,15.58,15.69,1464
20090701|2009-05-28 10:00,28,15.7,15.7,15.58,15.63,1448
20090701|2009-05-28 10:30,28,15.63,15.67,15.5,15.54,3052
20090701|2009-05-28 11:00,28,15.54,15.61,15.54,15.59,868
20090701|2009-05-28 11:30,28,15.59,15.61,15.45,15.52,3592
20090701|2009-05-28 12:00,28,15.51,15.7,15.51,15.59,2315
20090701|2009-05-28 12:30,28,15.6,15.62,15.4,15.43,2088
20090701|2009-05-29 02:30,29,15.5,15.58,15.45,15.56,553
20090701|2009-05-29 03:00,29,15.56,15.58,15.54,15.56,194
20090701|2009-05-29 03:30,29,15.57,15.68,15.53,15.67,656
20090701|2009-05-29 04:00,29,15.66,15.72,15.66,15.72,510
20090701|2009-05-29 04:30,29,15.72,15.73,15.68,15.69,169
20090701|2009-05-29 05:00,29,15.69,15.74,15.69,15.74,167
20090701|2009-05-29 05:30,29,15.72,15.75,15.72,15.75,506
20090701|2009-05-29 06:00,29,15.75,15.75,15.69,15.73,298
20090701|2009-05-29 06:30,29,15.74,15.79,15.74,15.79,707
20090701|2009-05-29 07:00,29,15.79,15.81,15.42,15.46,9038
20090701|2009-05-29 07:30,29,15.46,15.47,15.26,15.45,7611
20090701|2009-05-29 08:00,29,15.44,15.53,15.42,15.5,1885
20090701|2009-05-29 08:30,29,15.51,15.57,15.37,15.39,1414
20090701|2009-05-29 09:00,29,15.4,15.43,15.34,15.43,917
20090701|2009-05-29 09:30,29,15.44,15.52,15.4,15.52,850
20090701|2009-05-29 10:00,29,15.51,15.63,15.49,15.62,1809
20090701|2009-05-29 10:30,29,15.61,15.69,15.56,15.62,2503
20090701|2009-05-29 11:00,29,15.61,15.66,15.61,15.64,573
20090701|2009-05-29 11:30,29,15.64,15.64,15.51,15.56,1028
20090701|2009-05-29 12:00,29,15.56,15.6,15.48,15.58,6076
20090701|2009-05-29 12:30,29,15.58,15.58,15.5,15.53,1450
20090701|2009-06-01 02:30,1,15.69,15.75,15.65,15.75,1075
20090701|2009-06-01 03:00,1,15.75,15.78,15.74,15.78,502
20090701|2009-06-01 03:30,1,15.78,15.79,15.77,15.79,527
20090701|2009-06-01 04:00,1,15.79,15.84,15.78,15.84,1453
20090701|2009-06-01 04:30,1,15.82,15.84,15.82,15.84,212
20090701|2009-06-01 05:00,1,15.84,15.88,15.83,15.86,1050
20090701|2009-06-01 05:30,1,15.86,15.87,15.63,15.86,1015
20090701|2009-06-01 06:00,1,15.85,15.87,15.85,15.85,277
20090701|2009-06-01 06:30,1,15.84,15.84,15.77,15.83,438
20090701|2009-06-01 07:00,1,15.83,15.94,15.82,15.92,4408
20090701|2009-06-01 07:30,1,15.92,15.92,15.75,15.81,1898
20090701|2009-06-01 08:00,1,15.82,15.83,15.76,15.82,979
20090701|2009-06-01 08:30,1,15.82,15.84,15.76,15.77,593
20090701|2009-06-01 09:00,1,15.79,15.84,15.75,15.78,1554
20090701|2009-06-01 09:30,1,15.78,15.87,15.77,15.85,1269
20090701|2009-06-01 10:00,1,15.85,15.85,15.78,15.82,1097
20090701|2009-06-01 10:30,1,15.82,15.83,15.79,15.83,397
20090701|2009-06-01 11:00,1,15.83,15.83,15.77,15.8,869
20090701|2009-06-01 11:30,1,15.79,15.84,15.79,15.8,694
20090701|2009-06-01 12:00,1,15.81,15.87,15.8,15.86,1645
20090701|2009-06-01 12:30,1,15.86,15.86,15.8,15.82,907
20090701|2009-06-01 13:00,1,15.81,15.81,15.81,15.81,1
20090701|2009-06-02 02:30,2,15.8,15.8,15.71,15.77,333
20090701|2009-06-02 03:00,2,15.77,15.82,15.77,15.82,170
20090701|2009-06-02 03:30,2,15.82,15.84,15.79,15.82,137
20090701|2009-06-02 04:00,2,15.82,15.82,15.79,15.79,291
20090701|2009-06-02 04:30,2,15.8,15.82,15.79,15.79,128
20090701|2009-06-02 05:00,2,15.79,15.82,15.79,15.8,113
20090701|2009-06-02 05:30,2,15.8,15.88,15.8,15.84,329
20090701|2009-06-02 06:00,2,15.85,15.85,15.83,15.83,390
20090701|2009-06-02 06:30,2,15.83,15.86,15.82,15.84,627
20090701|2009-06-02 07:00,2,15.84,15.86,15.68,15.74,2900
20090701|2009-06-02 07:30,2,15.74,15.75,15.55,15.66,4542
20090701|2009-06-02 08:00,2,15.66,15.72,15.62,15.66,2081
20090701|2009-06-02 08:30,2,15.65,15.7,15.63,15.68,642
20090701|2009-06-02 09:00,2,15.69,15.75,15.67,15.75,929
20090701|2009-06-02 09:30,2,15.74,15.76,15.67,15.71,1666
20090701|2009-06-02 10:00,2,15.72,15.76,15.7,15.75,971
20090701|2009-06-02 10:30,2,15.74,15.76,15.64,15.64,1147
20090701|2009-06-02 11:00,2,15.65,15.67,15.59,15.61,1352
20090701|2009-06-02 11:30,2,15.63,15.63,15.5,15.6,2347
20090701|2009-06-02 12:00,2,15.6,15.63,15.4,15.46,7341
20090701|2009-06-02 12:30,2,15.46,15.5,15.43,15.47,934
20090701|2009-06-03 02:30,3,15.45,15.47,15.39,15.4,1018
20090701|2009-06-03 03:00,3,15.4,15.45,15.36,15.39,635
20090701|2009-06-03 03:30,3,15.39,15.39,15.28,15.36,2428
20090701|2009-06-03 04:00,3,15.36,15.38,15.3,15.32,766
20090701|2009-06-03 04:30,3,15.32,15.32,15.29,15.29,597
20090701|2009-06-03 05:00,3,15.29,15.3,15.16,15.19,4260
20090701|2009-06-03 05:30,3,15.19,15.19,14.99,15.1,7505
20090701|2009-06-03 06:00,3,15.09,15.14,15.09,15.13,567
20090701|2009-06-03 06:30,3,15.13,15.13,15.04,15.07,2258
20090701|2009-06-03 07:00,3,15.06,15.15,14.95,14.99,9438
20090701|2009-06-03 07:30,3,15,15.04,14.97,15.03,4598
20090701|2009-06-03 08:00,3,15.04,15.07,14.91,14.97,4789
20090701|2009-06-03 08:30,3,14.97,15,14.83,14.93,6270
20090701|2009-06-03 09:00,3,14.94,14.96,14.9,14.94,1148
20090701|2009-06-03 09:30,3,14.93,14.94,14.83,14.85,3287
20090701|2009-06-03 10:00,3,14.86,14.88,14.81,14.84,2936
20090701|2009-06-03 10:30,3,14.84,15.02,14.82,15.02,3577
20090701|2009-06-03 11:00,3,15.02,15.05,14.84,14.86,2786
20090701|2009-06-03 11:30,3,14.86,14.9,14.83,14.87,1808
20090701|2009-06-03 12:00,3,14.86,15,14.82,14.89,4845
20090701|2009-06-03 12:30,3,14.89,15.1,14.84,15,4562
20090701|2009-06-03 13:00,3,14.99,14.99,14.99,14.99,1
20090701|2009-06-04 02:30,4,15,15.18,14.99,15.14,1600
20090701|2009-06-04 03:00,4,15.14,15.14,15.06,15.06,339
20090701|2009-06-04 03:30,4,15.06,15.07,15.04,15.06,316
20090701|2009-06-04 04:00,4,15.06,15.15,15.06,15.13,343
20090701|2009-06-04 04:30,4,15.11,15.16,15.11,15.15,211
20090701|2009-06-04 05:00,4,15.15,15.17,15.12,15.12,287
20090701|2009-06-04 05:30,4,15.13,15.14,15.11,15.14,125
20090701|2009-06-04 06:00,4,15.14,15.14,15.06,15.09,693
20090701|2009-06-04 06:30,4,15.09,15.11,15.02,15.04,777
20090701|2009-06-04 07:00,4,15.05,15.08,14.97,15.06,4513
20090701|2009-06-04 07:30,4,15.06,15.13,15.06,15.11,1257
20090701|2009-06-04 08:00,4,15.1,15.16,15.08,15.15,1407
20090701|2009-06-04 08:30,4,15.15,15.17,15.06,15.07,1562
20090701|2009-06-04 09:00,4,15.07,15.07,15,15.04,2448
20090701|2009-06-04 09:30,4,15.04,15.11,15,15.05,2872
20090701|2009-06-04 10:00,4,15.05,15.06,14.95,15.02,3725
20090701|2009-06-04 10:30,4,15.02,15.06,14.99,15.03,1270
20090701|2009-06-04 11:00,4,15.04,15.11,14.95,15.11,3013
20090701|2009-06-04 11:30,4,15.11,15.29,15.11,15.15,4388
20090701|2009-06-04 12:00,4,15.15,15.27,15.13,15.24,2996
20090701|2009-06-04 12:30,4,15.25,15.32,15.22,15.22,2621
20090701|2009-06-05 02:30,5,15.12,15.19,15.09,15.12,633
20090701|2009-06-05 03:00,5,15.12,15.15,15.09,15.15,579
20090701|2009-06-05 03:30,5,15.14,15.19,15.14,15.17,306
20090701|2009-06-05 04:00,5,15.16,15.18,15.12,15.12,622
20090701|2009-06-05 04:30,5,15.11,15.13,15.06,15.08,664
20090701|2009-06-05 05:00,5,15.08,15.14,15.08,15.1,765
20090701|2009-06-05 05:30,5,15.11,15.14,15.08,15.12,648
20090701|2009-06-05 06:00,5,15.11,15.18,15.11,15.17,155
20090701|2009-06-05 06:30,5,15.17,15.23,15.17,15.22,682
20090701|2009-06-05 07:00,5,15.2,15.22,15.15,15.2,787
20090701|2009-06-05 07:30,5,15.21,15.54,15.21,15.34,11312
20090701|2009-06-05 08:00,5,15.34,15.49,15.32,15.47,3346
20090701|2009-06-05 08:30,5,15.46,15.49,15.39,15.41,1739
20090701|2009-06-05 09:00,5,15.45,15.46,15.3,15.4,1775
20090701|2009-06-05 09:30,5,15.4,15.45,15.38,15.45,895
20090701|2009-06-05 10:00,5,15.46,15.53,15.45,15.53,2577
20090701|2009-06-05 10:30,5,15.53,15.72,15.5,15.64,6517
20090701|2009-06-05 11:00,5,15.65,15.65,15.56,15.61,1105
20090701|2009-06-05 11:30,5,15.6,15.66,15.54,15.54,1201
20090701|2009-06-05 12:00,5,15.54,15.58,15.48,15.51,2209
20090701|2009-06-05 12:30,5,15.52,15.55,15.42,15.49,1297
20090701|2009-06-05 13:00,5,15.5,15.5,15.5,15.5,2
20090701|2009-06-08 02:30,8,15.5,15.5,15.38,15.4,451
20090701|2009-06-08 03:00,8,15.38,15.38,15.32,15.34,477
20090701|2009-06-08 03:30,8,15.34,15.36,15.33,15.34,120
20090701|2009-06-08 04:00,8,15.33,15.39,15.33,15.39,320
20090701|2009-06-08 04:30,8,15.38,15.4,15.34,15.34,284
20090701|2009-06-08 05:00,8,15.34,15.35,15.27,15.3,709
20090701|2009-06-08 05:30,8,15.3,15.3,15.25,15.26,595
20090701|2009-06-08 06:00,8,15.26,15.29,15.26,15.27,540
20090701|2009-06-08 06:30,8,15.27,15.31,15.26,15.3,573
20090701|2009-06-08 07:00,8,15.31,15.31,15.17,15.25,3834
20090701|2009-06-08 07:30,8,15.25,15.29,15.22,15.26,605
20090701|2009-06-08 08:00,8,15.26,15.36,15.22,15.34,1590
20090701|2009-06-08 08:30,8,15.35,15.35,15.26,15.3,968
20090701|2009-06-08 09:00,8,15.3,15.36,15.26,15.36,2179
20090701|2009-06-08 09:30,8,15.35,15.41,15.33,15.33,1624
20090701|2009-06-08 10:00,8,15.33,15.43,15.32,15.38,1049
20090701|2009-06-08 10:30,8,15.38,15.43,15.37,15.38,699
20090701|2009-06-08 11:00,8,15.38,15.39,15.32,15.33,812
20090701|2009-06-08 11:30,8,15.32,15.37,15.27,15.32,872
20090701|2009-06-08 12:00,8,15.33,15.48,15.28,15.33,5034
20090701|2009-06-08 12:30,8,15.33,15.48,15.32,15.48,2435
20090701|2009-06-09 02:30,9,15.46,15.53,15.43,15.51,544
20090701|2009-06-09 03:00,9,15.5,15.5,15.43,15.47,231
20090701|2009-06-09 03:30,9,15.46,15.49,15.43,15.48,101
20090701|2009-06-09 04:00,9,15.48,15.52,15.47,15.47,137
20090701|2009-06-09 04:30,9,15.47,15.47,15.46,15.46,38
20090701|2009-06-09 05:00,9,15.47,15.49,15.4,15.42,223
20090701|2009-06-09 05:30,9,15.42,15.43,15.42,15.43,60
20090701|2009-06-09 06:00,9,15.43,15.47,15.43,15.47,93
20090701|2009-06-09 06:30,9,15.48,15.5,15.46,15.49,171
20090701|2009-06-09 07:00,9,15.47,15.49,15.35,15.37,2137
20090701|2009-06-09 07:30,9,15.37,15.52,15.34,15.48,1242
20090701|2009-06-09 08:00,9,15.47,15.58,15.45,15.52,1909
20090701|2009-06-09 08:30,9,15.52,15.58,15.5,15.51,593
20090701|2009-06-09 09:00,9,15.51,15.55,15.49,15.54,761
20090701|2009-06-09 09:30,9,15.55,15.59,15.5,15.51,1136
20090701|2009-06-09 10:00,9,15.52,15.52,15.47,15.49,581
20090701|2009-06-09 10:30,9,15.49,15.56,15.48,15.54,801
20090701|2009-06-09 11:00,9,15.55,15.64,15.53,15.64,1861
20090701|2009-06-09 11:30,9,15.64,15.65,15.59,15.64,1162
20090701|2009-06-09 12:00,9,15.64,15.65,15.52,15.53,1737
20090701|2009-06-09 12:30,9,15.54,15.56,15.45,15.52,843
20090701|2009-06-10 02:30,10,15.51,15.63,15.51,15.63,774
20090701|2009-06-10 03:00,10,15.63,15.64,15.63,15.64,183
20090701|2009-06-10 03:30,10,15.63,15.65,15.62,15.65,322
20090701|2009-06-10 04:00,10,15.65,15.67,15.65,15.65,561
20090701|2009-06-10 04:30,10,15.65,15.67,15.65,15.66,158
20090701|2009-06-10 05:00,10,15.66,15.67,15.53,15.55,763
20090701|2009-06-10 05:30,10,15.55,15.61,15.52,15.59,155
20090701|2009-06-10 06:00,10,15.58,15.59,15.57,15.57,52
20090701|2009-06-10 06:30,10,15.57,15.58,15.53,15.53,274
20090701|2009-06-10 07:00,10,15.53,15.55,15.41,15.51,3314
20090701|2009-06-10 07:30,10,15.5,15.57,15.46,15.54,649
20090701|2009-06-10 08:00,10,15.53,15.61,15.52,15.55,811
20090701|2009-06-10 08:30,10,15.57,15.58,15.42,15.5,1429
20090701|2009-06-10 09:00,10,15.5,15.51,15.42,15.48,698
20090701|2009-06-10 09:30,10,15.49,15.57,15.49,15.49,2169
20090701|2009-06-10 10:00,10,15.49,15.49,15.42,15.48,1164
20090701|2009-06-10 10:30,10,15.48,15.52,15.44,15.51,842
20090701|2009-06-10 11:00,10,15.52,15.53,15.47,15.49,290
20090701|2009-06-10 11:30,10,15.5,15.53,15.47,15.48,486
20090701|2009-06-10 12:00,10,15.47,15.5,15.37,15.39,2579
20090701|2009-06-10 12:30,10,15.39,15.41,15.32,15.4,1821
20090701|2009-06-11 02:30,11,15.4,15.44,15.36,15.4,560
20090701|2009-06-11 03:00,11,15.4,15.46,15.38,15.44,104
20090701|2009-06-11 03:30,11,15.43,15.48,15.4,15.44,204
20090701|2009-06-11 04:00,11,15.44,15.47,15.43,15.47,270
20090701|2009-06-11 04:30,11,15.47,15.48,15.45,15.45,111
20090701|2009-06-11 05:00,11,15.45,15.47,15.45,15.47,80
20090701|2009-06-11 05:30,11,15.46,15.48,15.46,15.47,39
20090701|2009-06-11 06:00,11,15.46,15.47,15.45,15.46,85
20090701|2009-06-11 06:30,11,15.47,15.5,15.46,15.46,374
20090701|2009-06-11 07:00,11,15.47,15.49,15.35,15.35,1296
20090701|2009-06-11 07:30,11,15.35,15.38,15.2,15.24,6547
20090701|2009-06-11 08:00,11,15.24,15.29,15.22,15.29,1331
20090701|2009-06-11 08:30,11,15.28,15.32,15.25,15.26,1221
20090701|2009-06-11 09:00,11,15.26,15.41,15.25,15.33,1940
20090701|2009-06-11 09:30,11,15.34,15.38,15.32,15.35,538
20090701|2009-06-11 10:00,11,15.35,15.39,15.33,15.39,443
20090701|2009-06-11 10:30,11,15.39,15.48,15.38,15.44,1509
20090701|2009-06-11 11:00,11,15.45,15.46,15.35,15.35,588
20090701|2009-06-11 11:30,11,15.36,15.38,15.35,15.37,329
20090701|2009-06-11 12:00,11,15.37,15.41,15.33,15.34,2092
20090701|2009-06-11 12:30,11,15.34,15.37,15.3,15.31,925
20090701|2009-06-12 02:30,12,15.45,15.45,15.34,15.35,937
20090701|2009-06-12 03:00,12,15.36,15.36,15.33,15.34,27
20090701|2009-06-12 03:30,12,15.34,15.35,15.26,15.27,665
20090701|2009-06-12 04:00,12,15.27,15.27,15.23,15.25,690
20090701|2009-06-12 04:30,12,15.25,15.27,15.22,15.25,252
20090701|2009-06-12 05:00,12,15.24,15.28,15.23,15.26,169
20090701|2009-06-12 05:30,12,15.25,15.26,15.23,15.24,67
20090701|2009-06-12 06:00,12,15.23,15.26,15.19,15.21,1679
20090701|2009-06-12 06:30,12,15.2,15.23,15.18,15.23,519
20090701|2009-06-12 07:00,12,15.2,15.24,15.11,15.13,3247
20090701|2009-06-12 07:30,12,15.13,15.16,15.12,15.14,957
20090701|2009-06-12 08:00,12,15.14,15.22,15.13,15.21,876
20090701|2009-06-12 08:30,12,15.21,15.23,15.17,15.19,684
20090701|2009-06-12 09:00,12,15.19,15.19,15.15,15.15,581
20090701|2009-06-12 09:30,12,15.16,15.2,15.15,15.18,1138
20090701|2009-06-12 10:00,12,15.19,15.2,15.17,15.17,869
20090701|2009-06-12 10:30,12,15.18,15.18,15.15,15.16,507
20090701|2009-06-12 11:00,12,15.17,15.2,15.14,15.18,1194
20090701|2009-06-12 11:30,12,15.18,15.21,15.16,15.19,923
20090701|2009-06-12 12:00,12,15.18,15.21,15.16,15.17,2396
20090701|2009-06-12 12:30,12,15.17,15.21,15.16,15.2,1234
20090701|2009-06-15 02:30,15,15.2,15.2,15.05,15.08,1093
20090701|2009-06-15 03:00,15,15.09,15.13,15.05,15.05,602
20090701|2009-06-15 03:30,15,15.06,15.14,15.06,15.08,1003
20090701|2009-06-15 04:00,15,15.07,15.08,15,15.02,2536
20090701|2009-06-15 04:30,15,15.02,15.03,14.97,15.02,1348
20090701|2009-06-15 05:00,15,15.02,15.04,15.02,15.04,164
20090701|2009-06-15 05:30,15,15.03,15.05,15.02,15.02,135
20090701|2009-06-15 06:00,15,15.02,15.05,15.01,15.03,148
20090701|2009-06-15 06:30,15,15.04,15.06,15.03,15.03,154
20090701|2009-06-15 07:00,15,15.03,15.05,14.99,15,1658
20090701|2009-06-15 07:30,15,15,15.07,14.99,15.04,926
20090701|2009-06-15 08:00,15,15.05,15.06,15,15.03,1163
20090701|2009-06-15 08:30,15,15.02,15.03,15,15.02,737
20090701|2009-06-15 09:00,15,15.02,15.04,15.01,15.02,435
20090701|2009-06-15 09:30,15,15.02,15.05,15,15.04,1097
20090701|2009-06-15 10:00,15,15.04,15.04,15,15.01,979
20090701|2009-06-15 10:30,15,15.01,15.01,14.9,14.97,3459
20090701|2009-06-15 11:00,15,14.97,15,14.95,14.97,1077
20090701|2009-06-15 11:30,15,14.98,14.99,14.94,14.96,1033
20090701|2009-06-15 12:00,15,14.96,14.96,14.82,14.86,6870
20090701|2009-06-15 12:30,15,14.86,14.89,14.79,14.84,2820
20090701|2009-06-16 02:30,16,14.96,14.97,14.87,14.94,439
20090701|2009-06-16 03:00,16,14.96,15.1,14.96,15.07,1018
20090701|2009-06-16 03:30,16,15.07,15.14,15.07,15.13,439
20090701|2009-06-16 04:00,16,15.14,15.14,15.07,15.1,310
20090701|2009-06-16 04:30,16,15.08,15.08,15.04,15.06,326
20090701|2009-06-16 05:00,16,15.04,15.07,15.03,15.06,195
20090701|2009-06-16 05:30,16,15.07,15.08,15.01,15.01,180
20090701|2009-06-16 06:00,16,15.03,15.05,15.02,15.04,294
20090701|2009-06-16 06:30,16,15.05,15.1,15.04,15.1,494
20090701|2009-06-16 07:00,16,15.09,15.12,15.01,15.03,2272
20090701|2009-06-16 07:30,16,15.03,15.06,14.96,14.99,1451
20090701|2009-06-16 08:00,16,14.99,15.01,14.85,14.86,2490
20090701|2009-06-16 08:30,16,14.86,14.89,14.76,14.8,3682
20090701|2009-06-16 09:00,16,14.8,14.86,14.8,14.85,857
20090701|2009-06-16 09:30,16,14.86,14.9,14.85,14.89,553
20090701|2009-06-16 10:00,16,14.89,14.96,14.89,14.92,738
20090701|2009-06-16 10:30,16,14.92,14.93,14.84,14.9,996
20090701|2009-06-16 11:00,16,14.9,14.9,14.84,14.85,441
20090701|2009-06-16 11:30,16,14.85,14.87,14.81,14.82,593
20090701|2009-06-16 12:00,16,14.82,14.87,14.79,14.8,1193
20090701|2009-06-16 12:30,16,14.79,14.85,14.79,14.83,563
20090701|2009-06-17 02:30,17,14.83,14.89,14.83,14.87,164
20090701|2009-06-17 03:00,17,14.87,14.9,14.87,14.9,63
20090701|2009-06-17 03:30,17,14.91,14.94,14.9,14.94,79
20090701|2009-06-17 04:00,17,14.93,14.93,14.88,14.89,60
20090701|2009-06-17 04:30,17,14.88,14.89,14.86,14.89,68
20090701|2009-06-17 05:00,17,14.89,14.89,14.85,14.85,114
20090701|2009-06-17 05:30,17,14.85,14.85,14.71,14.73,2082
20090701|2009-06-17 06:00,17,14.73,14.75,14.72,14.73,129
20090701|2009-06-17 06:30,17,14.73,14.73,14.71,14.71,232
20090701|2009-06-17 07:00,17,14.72,14.81,14.7,14.8,830
20090701|2009-06-17 07:30,17,14.79,14.87,14.75,14.82,1007
20090701|2009-06-17 08:00,17,14.82,14.86,14.77,14.86,933
20090701|2009-06-17 08:30,17,14.86,14.92,14.82,14.92,660
20090701|2009-06-17 09:00,17,14.91,15.05,14.91,15,2379
20090701|2009-06-17 09:30,17,15.01,15.03,14.88,14.95,1395
20090701|2009-06-17 10:00,17,14.94,14.97,14.88,14.93,520
20090701|2009-06-17 10:30,17,14.93,14.93,14.88,14.88,217
20090701|2009-06-17 11:00,17,14.88,15.03,14.88,14.99,959
20090701|2009-06-17 11:30,17,15,15.02,14.97,14.99,486
20090701|2009-06-17 12:00,17,15,15.02,14.97,15,389
20090701|2009-06-17 12:30,17,15,15.06,14.99,15.06,689
20090701|2009-06-18 02:30,18,15.08,15.12,15.05,15.1,579
20090701|2009-06-18 03:00,18,15.09,15.1,15.07,15.08,198
20090701|2009-06-18 03:30,18,15.08,15.15,15.08,15.13,348
20090701|2009-06-18 04:00,18,15.14,15.18,15.13,15.15,228
20090701|2009-06-18 04:30,18,15.15,15.19,15.15,15.16,131
20090701|2009-06-18 05:00,18,15.16,15.17,15.13,15.13,128
20090701|2009-06-18 05:30,18,15.13,15.14,15.11,15.11,37
20090701|2009-06-18 06:00,18,15.11,15.11,15.06,15.07,666
20090701|2009-06-18 06:30,18,15.07,15.07,14.98,15,411
20090701|2009-06-18 07:00,18,15.01,15.04,14.96,15.01,225
20090701|2009-06-18 07:30,18,15.01,15.06,15,15.03,435
20090701|2009-06-18 08:00,18,15.03,15.06,14.95,14.98,350
20090701|2009-06-18 08:30,18,14.99,14.99,14.88,14.94,1164
20090701|2009-06-18 09:00,18,14.98,15.01,14.95,14.99,485
20090701|2009-06-18 09:30,18,14.97,14.98,14.86,14.91,868
20090701|2009-06-18 10:00,18,14.93,14.99,14.9,14.96,355
20090701|2009-06-18 10:30,18,14.97,14.98,14.94,14.97,217
20090701|2009-06-18 11:00,18,14.98,15,14.97,14.98,261
20090701|2009-06-18 11:30,18,14.98,14.99,14.9,14.9,604
20090701|2009-06-18 12:00,18,14.91,14.92,14.86,14.86,971
20090701|2009-06-18 12:30,18,14.87,14.89,14.84,14.88,581
20090701|2009-06-19 06:00,19,14.97,15.01,14.97,15.01,134
20090701|2009-06-19 06:30,19,15,15,14.95,14.95,54
20090701|2009-06-19 07:00,19,14.96,15.03,14.94,15.01,951
20090701|2009-06-19 07:30,19,15,15,14.91,14.94,344
20090701|2009-06-19 08:00,19,14.96,14.97,14.9,14.91,470
20090701|2009-06-19 08:30,19,14.9,14.95,14.9,14.93,391
20090701|2009-06-19 09:00,19,14.94,14.97,14.88,14.89,696
20090701|2009-06-19 09:30,19,14.9,14.91,14.88,14.89,361
20090701|2009-06-19 10:00,19,14.9,14.94,14.9,14.92,130
20090701|2009-06-19 10:30,19,14.91,15.02,14.9,15.01,510
20090701|2009-06-19 11:00,19,15.01,15.03,14.94,14.96,893
20090701|2009-06-19 11:30,19,14.97,14.97,14.94,14.94,262
20090701|2009-06-19 12:00,19,14.95,15.03,14.93,15.03,613
20090701|2009-06-19 12:30,19,15.02,15.03,14.94,14.95,507
20090701|2009-06-22 02:30,22,14.99,14.99,14.93,14.95,87
20090701|2009-06-22 03:00,22,14.95,14.95,14.87,14.89,239
20090701|2009-06-22 03:30,22,14.91,14.93,14.86,14.88,71
20090701|2009-06-22 04:00,22,14.88,14.88,14.8,14.8,511
20090701|2009-06-22 04:30,22,14.8,14.84,14.8,14.84,112
20090701|2009-06-22 05:00,22,14.84,14.85,14.82,14.82,21
20090701|2009-06-22 05:30,22,14.82,14.85,14.82,14.82,214
20090701|2009-06-22 06:00,22,14.82,14.86,14.82,14.86,65
20090701|2009-06-22 06:30,22,14.85,14.85,14.83,14.83,111
20090701|2009-06-22 07:00,22,14.84,14.88,14.79,14.79,1563
20090701|2009-06-22 07:30,22,14.79,14.83,14.78,14.82,1013
20090701|2009-06-22 08:00,22,14.83,14.88,14.81,14.83,449
20090701|2009-06-22 08:30,22,14.84,14.92,14.82,14.87,645
20090701|2009-06-22 09:00,22,14.87,14.88,14.78,14.79,570
20090701|2009-06-22 09:30,22,14.79,14.8,14.77,14.78,491
20090701|2009-06-22 10:00,22,14.79,14.84,14.77,14.81,1115
20090701|2009-06-22 10:30,22,14.82,14.83,14.78,14.82,236
20090701|2009-06-22 11:00,22,14.82,14.83,14.78,14.82,430
20090701|2009-06-22 11:30,22,14.82,15.1,14.82,15.09,3722
20090701|2009-06-22 12:00,22,15.09,15.1,14.94,15.09,973
20090701|2009-06-22 12:30,22,15.08,15.1,15,15.04,665
20090701|2009-06-23 02:30,23,15,15.04,14.99,15.02,159
20090701|2009-06-23 03:00,23,15.02,15.04,15.02,15.04,23
20090701|2009-06-23 03:30,23,15.03,15.06,15.03,15.06,292
20090701|2009-06-23 04:00,23,15.06,15.09,15.05,15.06,96
20090701|2009-06-23 04:30,23,15.08,15.09,15.08,15.08,27
20090701|2009-06-23 05:00,23,15.08,15.1,15.07,15.08,168
20090701|2009-06-23 05:30,23,15.08,15.1,15.07,15.1,184
20090701|2009-06-23 06:00,23,15.09,15.13,15.09,15.12,427
20090701|2009-06-23 06:30,23,15.12,15.14,15.1,15.12,290
20090701|2009-06-23 07:00,23,15.12,15.48,15.11,15.43,4608
20090701|2009-06-23 07:30,23,15.44,15.51,15.4,15.5,2199
20090701|2009-06-23 08:00,23,15.5,15.58,15.43,15.49,2271
20090701|2009-06-23 08:30,23,15.49,15.63,15.49,15.62,1157
20090701|2009-06-23 09:00,23,15.6,15.66,15.58,15.59,482
20090701|2009-06-23 09:30,23,15.59,15.61,15.53,15.54,390
20090701|2009-06-23 10:00,23,15.55,15.69,15.53,15.66,1039
20090701|2009-06-23 10:30,23,15.67,15.79,15.65,15.71,1377
20090701|2009-06-23 11:00,23,15.71,15.74,15.63,15.73,517
20090701|2009-06-23 11:30,23,15.73,15.78,15.71,15.75,429
20090701|2009-06-23 12:00,23,15.76,15.89,15.73,15.87,789
20090701|2009-06-23 12:30,23,15.85,15.87,15.76,15.78,449
20090701|2009-06-24 02:30,24,15.8,15.86,15.7,15.86,212
20090701|2009-06-24 03:00,24,15.84,15.85,15.81,15.82,42
20090701|2009-06-24 03:30,24,15.82,15.83,15.8,15.8,27
20090701|2009-06-24 04:00,24,15.79,15.8,15.78,15.8,28
20090701|2009-06-24 04:30,24,15.79,15.96,15.79,15.88,374
20090701|2009-06-24 05:00,24,15.88,16,15.88,15.97,659
20090701|2009-06-24 05:30,24,15.98,16.07,15.96,16.05,819
20090701|2009-06-24 06:00,24,16.04,16.06,16.02,16.03,111
20090701|2009-06-24 06:30,24,16.04,16.09,16.04,16.09,424
20090701|2009-06-24 07:00,24,16.09,16.19,16.01,16.04,1257
20090701|2009-06-24 07:30,24,16.06,16.2,16.05,16.19,395
20090701|2009-06-24 08:00,24,16.19,16.21,16.13,16.13,560
20090701|2009-06-24 08:30,24,16.13,16.14,16.05,16.1,434
20090701|2009-06-24 09:00,24,16.06,16.09,16.03,16.08,340
20090701|2009-06-24 09:30,24,16.08,16.1,16.03,16.05,189
20090701|2009-06-24 10:00,24,16.06,16.12,16.02,16.02,456
20090701|2009-06-24 10:30,24,16.02,16.05,15.99,16.04,662
20090701|2009-06-24 11:00,24,16.04,16.17,16.02,16.09,1501
20090701|2009-06-24 11:30,24,16.08,16.08,15.93,15.96,454
20090701|2009-06-24 12:00,24,15.97,15.99,15.89,15.93,468
20090701|2009-06-24 12:30,24,15.95,15.95,15.86,15.94,345
20090701|2009-06-25 02:30,25,16,16.08,15.94,16.05,132
20090701|2009-06-25 03:00,25,16.04,16.07,16.02,16.05,12
20090701|2009-06-25 03:30,25,16.01,16.01,15.9,15.9,171
20090701|2009-06-25 04:00,25,15.92,15.95,15.92,15.94,39
20090701|2009-06-25 04:30,25,15.94,15.95,15.92,15.95,25
20090701|2009-06-25 05:00,25,15.94,16.05,15.93,16.05,84
20090701|2009-06-25 05:30,25,16.02,16.07,16.01,16.07,103
20090701|2009-06-25 06:00,25,16.07,16.12,16.07,16.12,66
20090701|2009-06-25 06:30,25,16.1,16.14,16.1,16.12,166
20090701|2009-06-25 07:00,25,16.12,16.25,16.09,16.19,1018
20090701|2009-06-25 07:30,25,16.19,16.21,16.13,16.16,148
20090701|2009-06-25 08:00,25,16.16,16.2,16.12,16.19,332
20090701|2009-06-25 08:30,25,16.19,16.41,16.19,16.41,1149
20090701|2009-06-25 09:00,25,16.4,16.51,16.31,16.4,851
20090701|2009-06-25 09:30,25,16.42,16.45,16.35,16.35,304
20090701|2009-06-25 10:00,25,16.35,16.4,16.34,16.35,156
20090701|2009-06-25 10:30,25,16.38,16.44,16.35,16.41,208
20090701|2009-06-25 11:00,25,16.45,16.47,16.37,16.47,608
20090701|2009-06-25 11:30,25,16.47,16.5,16.46,16.5,167
20090701|2009-06-25 12:00,25,16.5,16.67,16.48,16.63,804
20090701|2009-06-25 12:30,25,16.63,16.67,16.56,16.67,523
20090701|2009-06-26 02:30,26,16.67,16.67,16.51,16.56,85
20090701|2009-06-26 03:00,26,16.55,16.55,16.55,16.55,2
20090701|2009-06-26 03:30,26,16.56,16.56,16.42,16.48,55
20090701|2009-06-26 04:00,26,16.51,16.51,16.37,16.4,189
20090701|2009-06-26 04:30,26,16.42,16.51,16.42,16.51,59
20090701|2009-06-26 05:00,26,16.52,16.54,16.52,16.54,25
20090701|2009-06-26 05:30,26,16.53,16.56,16.53,16.55,27
20090701|2009-06-26 06:00,26,16.54,16.57,16.54,16.56,16
20090701|2009-06-26 06:30,26,16.56,16.58,16.5,16.5,282
20090701|2009-06-26 07:00,26,16.5,16.59,16.45,16.54,212
20090701|2009-06-26 07:30,26,16.54,16.55,16.45,16.46,231
20090701|2009-06-26 08:00,26,16.46,16.5,16.34,16.36,1285
20090701|2009-06-26 08:30,26,16.36,16.58,16.35,16.56,463
20090701|2009-06-26 09:00,26,16.53,16.67,16.51,16.51,220
20090701|2009-06-26 09:30,26,16.5,16.56,16.49,16.52,81
20090701|2009-06-26 10:00,26,16.52,16.52,16.42,16.47,222
20090701|2009-06-26 10:30,26,16.47,16.47,16.38,16.44,253
20090701|2009-06-26 11:00,26,16.45,16.49,16.31,16.34,474
20090701|2009-06-26 11:30,26,16.36,16.5,16.35,16.47,276
20090701|2009-06-26 12:00,26,16.46,16.46,16.2,16.33,2216
20090701|2009-06-26 12:30,26,16.31,16.37,16.25,16.32,115
20090701|2009-06-29 02:30,29,16.36,16.43,16.26,16.41,166
20090701|2009-06-29 03:00,29,16.41,16.74,16.41,16.71,91
20090701|2009-06-29 03:30,29,16.74,16.8,16.6,16.6,215
20090701|2009-06-29 04:00,29,16.61,16.63,16.58,16.59,11
20090701|2009-06-29 04:30,29,16.6,16.61,16.6,16.61,9
20090701|2009-06-29 05:00,29,16.62,16.65,16.62,16.65,11
20090701|2009-06-29 05:30,29,16.66,16.7,16.63,16.7,17
20090701|2009-06-29 06:00,29,16.69,16.7,16.64,16.65,25
20090701|2009-06-29 06:30,29,16.67,16.67,16.59,16.6,178
20090701|2009-06-29 07:00,29,16.58,16.6,16.55,16.56,467
20090701|2009-06-29 07:30,29,16.56,16.58,16.52,16.54,466
20090701|2009-06-29 08:00,29,16.54,16.59,16.53,16.57,537
20090701|2009-06-29 08:30,29,16.56,16.6,16.45,16.5,185
20090701|2009-06-29 09:00,29,16.51,16.56,16.5,16.56,1174
20090701|2009-06-29 09:30,29,16.58,16.67,16.58,16.66,364
20090701|2009-06-29 10:00,29,16.65,16.71,16.64,16.68,222
20090701|2009-06-29 10:30,29,16.68,16.72,16.63,16.7,537
20090701|2009-06-29 11:00,29,16.7,16.72,16.65,16.72,126
20090701|2009-06-29 11:30,29,16.69,16.76,16.66,16.74,344
20090701|2009-06-29 12:00,29,16.77,16.93,16.77,16.93,280
20090701|2009-06-29 12:30,29,16.93,17,16.91,16.93,70
20090701|2009-06-29 13:00,29,17,17,17,17,5
20090701|2009-06-30 02:30,30,17,17.25,17,17.09,110
20090701|2009-06-30 03:00,30,17.1,17.1,17.06,17.1,34
20090701|2009-06-30 03:30,30,17.1,17.1,17.1,17.1,10
20090701|2009-06-30 04:00,30,17.11,17.11,17.11,17.11,4
20090701|2009-06-30 05:00,30,17.04,17.04,17.04,17.04,6
20090701|2009-06-30 05:30,30,17.04,17.04,16.97,16.97,67
20090701|2009-06-30 06:00,30,16.92,16.93,16.86,16.93,112
20090701|2009-06-30 06:30,30,16.97,17.09,16.97,17.07,443
20090701|2009-06-30 07:00,30,17,17.1,16.99,17.1,144
20090701|2009-06-30 07:30,30,17.09,17.09,17,17.05,166
20090701|2009-06-30 08:00,30,17.04,17.05,16.92,16.92,211
20090701|2009-06-30 08:30,30,16.91,17.02,16.91,17,219
20090701|2009-06-30 09:00,30,16.9,16.91,16.7,16.73,47
20090701|2009-06-30 09:30,30,16.63,16.66,16.48,16.65,162
20090701|2009-06-30 10:00,30,16.65,16.69,16.5,16.5,86
20090701|2009-06-30 10:30,30,16.49,16.55,16.43,16.55,121
20090701|2009-06-30 11:00,30,16.47,16.85,16.45,16.85,31
20090701|2009-06-30 11:30,30,16.87,16.87,16.75,16.75,7
20090701|2009-06-30 12:00,30,16.71,16.87,16.7,16.77,79
20091001|2008-10-08 01:30,8,12.45,12.45,12.4,12.4,0
20091001|2008-10-08 02:00,8,12.38,12.38,12.28,12.28,1
20091001|2008-10-08 02:30,8,12.28,12.28,12.26,12.26,0
20091001|2008-10-08 03:00,8,12.26,12.26,12.22,12.22,0
20091001|2008-10-08 03:30,8,12.21,12.3,12.2,12.3,0
20091001|2008-10-08 04:00,8,12.3,12.34,12.3,12.34,0
20091001|2008-10-08 04:30,8,12.3,12.3,12.27,12.27,0
20091001|2008-10-08 05:00,8,12.23,12.24,12.18,12.18,0
20091001|2008-10-08 05:30,8,12.18,12.25,12.18,12.25,0
20091001|2008-10-08 06:00,8,12.5,12.5,12.5,12.5,0
20091001|2008-10-08 06:30,8,12.41,12.43,12.41,12.41,0
20091001|2008-10-08 07:00,8,12.47,12.47,12.37,12.37,0
20091001|2008-10-08 07:30,8,12.38,12.38,12.29,12.32,0
20091001|2008-10-08 08:00,8,12.31,12.35,12.27,12.27,0
20091001|2008-10-08 08:30,8,12.28,12.39,12.25,12.39,0
20091001|2008-10-08 09:00,8,12.4,12.46,12.39,12.45,0
20091001|2008-10-08 09:30,8,12.45,12.53,12.33,12.38,4
20091001|2008-10-08 10:00,8,12.4,12.42,12.34,12.36,0
20091001|2008-10-08 10:30,8,12.36,12.38,12.35,12.38,0
20091001|2008-10-08 11:00,8,12.44,12.44,12.37,12.44,0
20091001|2008-10-08 11:30,8,12.42,12.56,12.42,12.56,0
20091001|2008-10-08 12:00,8,12.56,12.68,12.54,12.57,3
20091001|2008-10-08 12:30,8,12.6,12.72,12.57,12.67,0
20091001|2008-10-08 13:00,8,12.69,12.69,12.65,12.67,0
20091001|2008-10-08 13:30,8,12.67,12.67,12.67,12.67,0
20091001|2008-10-08 14:00,8,12.69,12.69,12.66,12.66,0
20091001|2008-10-09 01:30,9,12.65,12.67,12.65,12.65,0
20091001|2008-10-09 02:00,9,12.65,12.65,12.65,12.65,0
20091001|2008-10-09 02:30,9,12.71,12.85,12.71,12.85,1
20091001|2008-10-09 03:00,9,12.8,12.8,12.8,12.8,0
20091001|2008-10-09 03:30,9,12.83,12.83,12.83,12.83,0
20091001|2008-10-09 04:00,9,12.85,12.89,12.84,12.89,0
20091001|2008-10-09 04:30,9,12.91,12.91,12.91,12.91,0
20091001|2008-10-09 06:00,9,12.82,12.83,12.82,12.83,0
20091001|2008-10-09 06:30,9,12.75,12.75,12.75,12.75,0
20091001|2008-10-09 07:00,9,12.67,12.67,12.65,12.66,3
20091001|2008-10-09 07:30,9,12.66,12.72,12.63,12.69,0
20091001|2008-10-09 08:00,9,12.69,12.71,12.69,12.69,0
20091001|2008-10-09 08:30,9,12.69,12.72,12.65,12.65,0
20091001|2008-10-09 09:00,9,12.61,12.62,12.61,12.62,2
20091001|2008-10-09 09:30,9,12.6,12.62,12.6,12.61,1
20091001|2008-10-09 10:00,9,12.62,12.62,12.58,12.62,0
20091001|2008-10-09 10:30,9,12.61,12.63,12.61,12.63,0
20091001|2008-10-09 11:00,9,12.6,12.6,12.6,12.6,0
20091001|2008-10-09 11:30,9,12.63,12.63,12.53,12.53,0
20091001|2008-10-09 12:00,9,12.56,12.57,12.51,12.51,0
20091001|2008-10-09 12:30,9,12.54,12.54,12.5,12.5,0
20091001|2008-10-09 14:00,9,12.48,12.48,12.46,12.47,0
20091001|2008-10-10 01:30,10,12.31,12.31,12.19,12.19,0
20091001|2008-10-10 02:00,10,12.25,12.26,12.25,12.25,0
20091001|2008-10-10 02:30,10,12.22,12.23,12.18,12.2,0
20091001|2008-10-10 03:00,10,12.19,12.23,12.17,12.2,0
20091001|2008-10-10 03:30,10,12.23,12.23,12.23,12.23,0
20091001|2008-10-10 04:00,10,12.15,12.15,12.11,12.11,0
20091001|2008-10-10 04:30,10,12.14,12.14,12.11,12.13,0
20091001|2008-10-10 05:00,10,12.19,12.19,12.13,12.15,0
20091001|2008-10-10 05:30,10,12.13,12.19,12.13,12.19,0
20091001|2008-10-10 06:00,10,12.19,12.19,12.19,12.19,0
20091001|2008-10-10 07:00,10,12.2,12.27,12.2,12.26,0
20091001|2008-10-10 07:30,10,12.23,12.23,12.1,12.12,1
20091001|2008-10-10 08:00,10,12.1,12.1,11.97,11.98,5
20091001|2008-10-10 08:30,10,11.97,12.05,11.94,12,2
20091001|2008-10-10 09:00,10,12,12.15,12,12.1,1
20091001|2008-10-10 09:30,10,12.11,12.11,12.01,12.01,1
20091001|2008-10-10 10:00,10,12.11,12.11,12.05,12.05,0
20091001|2008-10-10 10:30,10,12.05,12.1,12.05,12.1,1
20091001|2008-10-10 11:00,10,12.04,12.06,12.04,12.05,0
20091001|2008-10-10 11:30,10,12.05,12.07,12.03,12.05,0
20091001|2008-10-10 12:00,10,12.04,12.07,11.93,11.93,1
20091001|2008-10-10 12:30,10,11.93,11.93,11.92,11.93,0
20091001|2008-10-10 13:00,10,11.96,11.96,11.92,11.92,0
20091001|2008-10-10 13:30,10,11.91,11.91,11.91,11.91,0
20091001|2008-10-10 14:00,10,11.92,11.92,11.92,11.92,0
20091001|2008-10-13 01:30,13,12.14,12.19,12.11,12.19,0
20091001|2008-10-13 03:00,13,12.36,12.36,12.34,12.34,0
20091001|2008-10-13 03:30,13,12.38,12.45,12.38,12.45,0
20091001|2008-10-13 05:00,13,12.42,12.42,12.42,12.42,0
20091001|2008-10-13 06:00,13,12.44,12.45,12.44,12.45,0
20091001|2008-10-13 07:00,13,12.3,12.3,12.3,12.3,0
20091001|2008-10-13 07:30,13,12.27,12.4,12.27,12.37,0
20091001|2008-10-13 08:00,13,12.36,12.47,12.34,12.47,0
20091001|2008-10-13 08:30,13,12.43,12.44,12.37,12.37,0
20091001|2008-10-13 09:00,13,12.36,12.36,12.33,12.35,0
20091001|2008-10-13 09:30,13,12.35,12.36,12.34,12.35,0
20091001|2008-10-13 10:00,13,12.36,12.36,12.28,12.28,0
20091001|2008-10-13 10:30,13,12.31,12.36,12.31,12.36,0
20091001|2008-10-13 11:00,13,12.33,12.33,12.33,12.33,0
20091001|2008-10-13 11:30,13,12.37,12.37,12.33,12.33,0
20091001|2008-10-13 12:00,13,12.39,12.39,12.39,12.39,0
20091001|2008-10-13 12:30,13,12.39,12.39,12.39,12.39,0
20091001|2008-10-13 13:00,13,12.39,12.42,12.39,12.42,0
20091001|2008-10-13 13:30,13,12.43,12.43,12.43,12.43,0
20091001|2008-10-14 01:30,14,12.47,12.47,12.47,12.47,0
20091001|2008-10-14 02:30,14,12.58,12.58,12.58,12.58,0
20091001|2008-10-14 03:30,14,12.56,12.56,12.55,12.55,0
20091001|2008-10-14 04:30,14,12.55,12.55,12.55,12.55,0
20091001|2008-10-14 05:00,14,12.57,12.61,12.57,12.61,0
20091001|2008-10-14 06:00,14,12.64,12.64,12.64,12.64,0
20091001|2008-10-14 06:30,14,12.65,12.67,12.63,12.63,0
20091001|2008-10-14 07:00,14,12.62,12.67,12.6,12.6,0
20091001|2008-10-14 07:30,14,12.58,12.6,12.58,12.58,0
20091001|2008-10-14 08:00,14,12.58,12.62,12.56,12.61,1
20091001|2008-10-14 08:30,14,12.61,12.61,12.57,12.57,1
20091001|2008-10-14 09:00,14,12.57,12.6,12.53,12.57,1
20091001|2008-10-14 09:30,14,12.53,12.53,12.4,12.41,0
20091001|2008-10-14 10:00,14,12.44,12.46,12.36,12.43,0
20091001|2008-10-14 10:30,14,12.47,12.49,12.44,12.44,0
20091001|2008-10-14 11:00,14,12.45,12.48,12.42,12.48,0
20091001|2008-10-14 12:00,14,12.49,12.51,12.43,12.43,0
20091001|2008-10-14 12:30,14,12.46,12.46,12.46,12.46,0
20091001|2008-10-14 13:00,14,12.39,12.39,12.38,12.38,0
20091001|2008-10-14 13:30,14,12.38,12.38,12.38,12.38,0
20091001|2008-10-15 01:30,15,12.34,12.34,12.34,12.34,0
20091001|2008-10-15 06:00,15,12.25,12.25,12.25,12.25,0
20091001|2008-10-15 06:30,15,12.25,12.25,12.2,12.2,0
20091001|2008-10-15 07:00,15,12.18,12.18,12.07,12.07,2
20091001|2008-10-15 07:30,15,12.07,12.1,12.05,12.1,0
20091001|2008-10-15 08:00,15,12.08,12.12,12.08,12.12,0
20091001|2008-10-15 08:30,15,12.07,12.07,12.05,12.05,0
20091001|2008-10-15 09:00,15,12.07,12.09,12.05,12.07,0
20091001|2008-10-15 09:30,15,12.07,12.1,12.07,12.1,0
20091001|2008-10-15 10:00,15,12.04,12.07,12.04,12.05,0
20091001|2008-10-15 11:00,15,12.03,12.03,12.01,12.01,0
20091001|2008-10-15 11:30,15,11.99,12.06,11.99,12.06,0
20091001|2008-10-15 12:00,15,11.98,11.98,11.9,11.9,0
20091001|2008-10-15 12:30,15,11.9,11.9,11.9,11.9,0
20091001|2008-10-15 14:00,15,11.92,11.92,11.92,11.92,0
20091001|2008-10-16 01:30,16,11.86,11.86,11.8,11.8,2
20091001|2008-10-16 02:00,16,11.8,11.82,11.8,11.8,0
20091001|2008-10-16 02:30,16,11.8,11.9,11.8,11.9,0
20091001|2008-10-16 04:00,16,11.95,11.95,11.95,11.95,0
20091001|2008-10-16 05:30,16,11.96,11.96,11.96,11.96,0
20091001|2008-10-16 06:00,16,11.99,11.99,11.99,11.99,0
20091001|2008-10-16 06:30,16,12.05,12.06,12,12,0
20091001|2008-10-16 07:00,16,12,12,11.97,11.97,0
20091001|2008-10-16 07:30,16,11.99,12.05,11.99,12.02,0
20091001|2008-10-16 08:00,16,12.01,12.01,11.91,11.91,0
20091001|2008-10-16 08:30,16,11.91,11.91,11.89,11.89,0
20091001|2008-10-16 09:00,16,11.9,11.9,11.87,11.87,0
20091001|2008-10-16 09:30,16,11.87,11.87,11.82,11.83,0
20091001|2008-10-16 10:00,16,11.83,11.83,11.67,11.74,0
20091001|2008-10-16 10:30,16,11.8,11.87,11.72,11.87,0
20091001|2008-10-16 11:00,16,11.88,11.94,11.84,11.84,0
20091001|2008-10-16 11:30,16,11.86,11.87,11.86,11.87,0
20091001|2008-10-16 12:00,16,11.84,11.91,11.8,11.91,0
20091001|2008-10-16 12:30,16,11.91,11.96,11.91,11.96,0
20091001|2008-10-16 13:00,16,12,12,11.99,11.99,0
20091001|2008-10-16 13:30,16,12.05,12.05,12.05,12.05,0
20091001|2008-10-16 14:00,16,12.03,12.04,12.03,12.04,0
20091001|2008-10-17 02:30,17,12.13,12.13,12.1,12.1,0
20091001|2008-10-17 03:00,17,12.1,12.1,12.05,12.05,0
20091001|2008-10-17 05:30,17,12.02,12.02,12.02,12.02,0
20091001|2008-10-17 06:00,17,12.03,12.03,12.02,12.02,0
20091001|2008-10-17 06:30,17,12.05,12.06,12.05,12.06,0
20091001|2008-10-17 07:00,17,11.99,11.99,11.99,11.99,0
20091001|2008-10-17 07:30,17,12.11,12.11,12.07,12.07,0
20091001|2008-10-17 08:00,17,11.96,12.01,11.96,11.99,0
20091001|2008-10-17 08:30,17,12.01,12.1,12.01,12.07,0
20091001|2008-10-17 09:00,17,12.12,12.12,12.06,12.07,0
20091001|2008-10-17 09:30,17,12.08,12.13,12.08,12.08,0
20091001|2008-10-17 10:00,17,12.1,12.12,12.1,12.1,0
20091001|2008-10-17 10:30,17,12.1,12.1,12.09,12.09,0
20091001|2008-10-17 11:00,17,12.12,12.15,12.12,12.15,0
20091001|2008-10-17 11:30,17,12.15,12.23,12.14,12.23,0
20091001|2008-10-17 12:00,17,12.35,12.44,12.31,12.44,0
20091001|2008-10-17 12:30,17,12.47,12.49,12.4,12.4,0
20091001|2008-10-17 13:00,17,12.43,12.49,12.43,12.49,0
20091001|2008-10-17 13:30,17,12.45,12.5,12.45,12.48,0
20091001|2008-10-20 05:00,20,12.5,12.5,12.5,12.5,0
20091001|2008-10-20 07:00,20,12.43,12.43,12.43,12.43,0
20091001|2008-10-20 07:30,20,12.4,12.42,12.37,12.37,0
20091001|2008-10-20 08:00,20,12.36,12.39,12.35,12.35,0
20091001|2008-10-20 08:30,20,12.33,12.33,12.33,12.33,0
20091001|2008-10-20 09:00,20,12.34,12.37,12.33,12.34,0
20091001|2008-10-20 09:30,20,12.32,12.32,12.29,12.29,0
20091001|2008-10-20 10:00,20,12.25,12.25,12.2,12.21,0
20091001|2008-10-20 10:30,20,12.23,12.33,12.23,12.33,0
20091001|2008-10-20 11:00,20,12.36,12.36,12.33,12.34,0
20091001|2008-10-20 11:30,20,12.35,12.35,12.35,12.35,0
20091001|2008-10-20 12:00,20,12.31,12.32,12.25,12.28,0
20091001|2008-10-20 12:30,20,12.28,12.29,12.28,12.29,0
20091001|2008-10-20 13:00,20,12.27,12.27,12.27,12.27,0
20091001|2008-10-21 03:00,21,12.2,12.2,12.2,12.2,0
20091001|2008-10-21 03:30,21,12.19,12.19,12.19,12.19,0
20091001|2008-10-21 04:00,21,12.2,12.2,12.2,12.2,0
20091001|2008-10-21 04:30,21,12.2,12.2,12.2,12.2,0
20091001|2008-10-21 05:00,21,12.16,12.16,12.16,12.16,0
20091001|2008-10-21 05:30,21,12.16,12.16,12.16,12.16,0
20091001|2008-10-21 06:00,21,12.13,12.14,12.13,12.14,0
20091001|2008-10-21 06:30,21,12.15,12.15,12.15,12.15,0
20091001|2008-10-21 07:00,21,12.14,12.16,12.13,12.13,0
20091001|2008-10-21 07:30,21,12.17,12.17,12.12,12.12,0
20091001|2008-10-21 08:00,21,12.12,12.12,12.12,12.12,0
20091001|2008-10-21 08:30,21,12.14,12.14,12.12,12.14,0
20091001|2008-10-21 09:00,21,12.12,12.21,12.12,12.16,0
20091001|2008-10-21 09:30,21,12.15,12.18,12.15,12.18,0
20091001|2008-10-21 10:00,21,12.15,12.16,12.15,12.16,0
20091001|2008-10-21 10:30,21,12.17,12.17,12.15,12.15,0
20091001|2008-10-21 11:00,21,12.13,12.14,12.13,12.14,0
20091001|2008-10-21 11:30,21,12.1,12.1,12.02,12.02,0
20091001|2008-10-21 12:00,21,12.02,12.1,11.98,12.1,1
20091001|2008-10-21 12:30,21,12.1,12.1,12.05,12.05,0
20091001|2008-10-22 01:30,22,11.98,11.98,11.98,11.98,0
20091001|2008-10-22 02:30,22,11.94,11.94,11.94,11.94,0
20091001|2008-10-22 03:00,22,11.94,11.94,11.92,11.92,0
20091001|2008-10-22 03:30,22,11.91,11.91,11.91,11.91,0
20091001|2008-10-22 04:00,22,11.95,11.95,11.93,11.93,0
20091001|2008-10-22 04:30,22,11.93,11.94,11.81,11.82,0
20091001|2008-10-22 05:00,22,11.83,11.85,11.83,11.85,0
20091001|2008-10-22 06:00,22,11.9,11.9,11.9,11.9,0
20091001|2008-10-22 07:30,22,11.94,11.94,11.88,11.88,0
20091001|2008-10-22 08:00,22,11.89,11.89,11.86,11.86,0
20091001|2008-10-22 08:30,22,11.9,11.9,11.9,11.9,0
20091001|2008-10-22 09:30,22,11.91,11.98,11.91,11.98,0
20091001|2008-10-22 10:00,22,11.92,11.98,11.92,11.98,0
20091001|2008-10-22 11:00,22,11.93,11.93,11.93,11.93,0
20091001|2008-10-22 11:30,22,11.91,11.92,11.86,11.86,0
20091001|2008-10-22 12:00,22,11.86,11.9,11.86,11.88,0
20091001|2008-10-22 12:30,22,11.86,11.86,11.86,11.86,0
20091001|2008-10-22 13:00,22,11.89,11.89,11.89,11.89,0
20091001|2008-10-23 01:30,23,11.9,11.9,11.9,11.9,0
20091001|2008-10-23 03:30,23,11.99,11.99,11.99,11.99,0
20091001|2008-10-23 05:00,23,11.99,11.99,11.99,11.99,0
20091001|2008-10-23 05:30,23,11.98,11.98,11.98,11.98,0
20091001|2008-10-23 06:00,23,11.97,11.97,11.92,11.92,0
20091001|2008-10-23 06:30,23,11.8,11.8,11.75,11.76,0
20091001|2008-10-23 07:00,23,11.73,11.73,11.65,11.65,0
20091001|2008-10-23 07:30,23,11.67,11.76,11.67,11.76,0
20091001|2008-10-23 08:00,23,11.81,11.84,11.81,11.84,0
20091001|2008-10-23 08:30,23,11.77,11.77,11.77,11.77,0
20091001|2008-10-23 09:00,23,11.77,11.77,11.76,11.76,0
20091001|2008-10-23 09:30,23,11.81,11.86,11.81,11.82,0
20091001|2008-10-23 10:00,23,11.9,11.91,11.87,11.91,0
20091001|2008-10-23 10:30,23,11.92,11.96,11.92,11.96,0
20091001|2008-10-23 11:00,23,11.88,11.88,11.84,11.84,0
20091001|2008-10-23 11:30,23,11.84,11.84,11.78,11.8,0
20091001|2008-10-23 12:00,23,11.77,11.79,11.72,11.75,0
20091001|2008-10-23 12:30,23,11.75,11.75,11.75,11.75,0
20091001|2008-10-23 13:00,23,11.74,11.75,11.74,11.75,0
20091001|2008-10-24 01:30,24,11.74,11.74,11.67,11.67,0
20091001|2008-10-24 03:30,24,11.64,11.64,11.6,11.6,0
20091001|2008-10-24 04:00,24,11.57,11.57,11.57,11.57,0
20091001|2008-10-24 04:30,24,11.56,11.56,11.55,11.55,0
20091001|2008-10-24 05:00,24,11.57,11.57,11.57,11.57,0
20091001|2008-10-24 05:30,24,11.55,11.55,11.54,11.54,0
20091001|2008-10-24 06:00,24,11.54,11.54,11.47,11.47,4
20091001|2008-10-24 06:30,24,11.47,11.47,11.45,11.45,2
20091001|2008-10-24 07:00,24,11.51,11.57,11.5,11.52,0
20091001|2008-10-24 07:30,24,11.5,11.53,11.5,11.5,0
20091001|2008-10-24 08:30,24,11.51,11.52,11.51,11.52,0
20091001|2008-10-24 09:00,24,11.51,11.51,11.51,11.51,0
20091001|2008-10-24 09:30,24,11.48,11.51,11.45,11.51,0
20091001|2008-10-24 10:00,24,11.55,11.58,11.55,11.58,0
20091001|2008-10-24 10:30,24,11.55,11.55,11.55,11.55,0
20091001|2008-10-24 11:00,24,11.62,11.64,11.62,11.64,0
20091001|2008-10-24 11:30,24,11.58,11.58,11.56,11.56,0
20091001|2008-10-24 12:00,24,11.67,11.73,11.67,11.71,0
20091001|2008-10-24 12:30,24,11.73,11.75,11.67,11.67,0
20091001|2008-10-24 13:30,24,11.76,11.76,11.75,11.75,0
20091001|2008-10-27 02:30,27,11.67,11.67,11.67,11.67,0
20091001|2008-10-27 03:00,27,11.59,11.59,11.59,11.59,0
20091001|2008-10-27 03:30,27,11.55,11.55,11.5,11.5,0
20091001|2008-10-27 04:00,27,11.5,11.52,11.5,11.52,0
20091001|2008-10-27 04:30,27,11.52,11.52,11.5,11.5,0
20091001|2008-10-27 06:00,27,11.54,11.54,11.53,11.54,0
20091001|2008-10-27 06:30,27,11.54,11.54,11.54,11.54,0
20091001|2008-10-27 07:00,27,11.5,11.5,11.5,11.5,0
20091001|2008-10-27 07:30,27,11.57,11.6,11.57,11.6,0
20091001|2008-10-27 08:00,27,11.61,11.61,11.58,11.59,0
20091001|2008-10-27 08:30,27,11.6,11.73,11.6,11.73,0
20091001|2008-10-27 09:00,27,11.73,11.86,11.73,11.76,0
20091001|2008-10-27 09:30,27,11.75,11.75,11.72,11.72,0
20091001|2008-10-27 10:00,27,11.7,11.81,11.7,11.74,0
20091001|2008-10-27 10:30,27,11.71,11.73,11.71,11.73,0
20091001|2008-10-27 11:00,27,11.73,11.74,11.73,11.73,0
20091001|2008-10-27 11:30,27,11.77,11.8,11.77,11.8,0
20091001|2008-10-27 12:00,27,11.83,11.86,11.8,11.83,0
20091001|2008-10-27 12:30,27,11.84,11.85,11.84,11.85,0
20091001|2008-10-27 13:30,27,11.82,11.89,11.82,11.87,0
20091001|2008-10-27 14:00,27,11.79,11.79,11.79,11.79,0
20091001|2008-10-28 02:30,28,12,12.06,12,12,0
20091001|2008-10-28 03:00,28,11.96,11.98,11.96,11.98,0
20091001|2008-10-28 04:30,28,12.03,12.03,12.03,12.03,0
20091001|2008-10-28 06:00,28,12.15,12.15,12.15,12.15,0
20091001|2008-10-28 06:30,28,12.13,12.13,12.13,12.13,0
20091001|2008-10-28 07:00,28,12.16,12.21,12.16,12.21,0
20091001|2008-10-28 07:30,28,12.16,12.16,12.15,12.15,0
20091001|2008-10-28 08:30,28,12.12,12.13,12.12,12.13,0
20091001|2008-10-28 09:00,28,12.1,12.1,12.06,12.08,0
20091001|2008-10-28 09:30,28,12.08,12.08,12.02,12.04,0
20091001|2008-10-28 10:00,28,12.01,12.01,12.01,12.01,0
20091001|2008-10-28 10:30,28,12.02,12.02,12.02,12.02,0
20091001|2008-10-28 11:30,28,11.94,11.94,11.94,11.94,0
20091001|2008-10-28 12:00,28,11.97,11.97,11.97,11.97,0
20091001|2008-10-29 02:30,29,12.35,12.35,12.35,12.35,0
20091001|2008-10-29 03:30,29,12.29,12.29,12.29,12.29,0
20091001|2008-10-29 04:30,29,12.28,12.29,12.28,12.29,0
20091001|2008-10-29 05:00,29,12.26,12.26,12.26,12.26,0
20091001|2008-10-29 05:30,29,12.32,12.32,12.32,12.32,0
20091001|2008-10-29 07:00,29,12.32,12.34,12.29,12.34,0
20091001|2008-10-29 07:30,29,12.35,12.4,12.34,12.4,0
20091001|2008-10-29 08:00,29,12.38,12.45,12.38,12.44,0
20091001|2008-10-29 09:00,29,12.52,12.72,12.52,12.7,0
20091001|2008-10-29 09:30,29,12.72,12.72,12.63,12.64,0
20091001|2008-10-29 10:00,29,12.65,12.95,12.65,12.95,0
20091001|2008-10-29 10:30,29,12.94,12.94,12.81,12.86,1
20091001|2008-10-29 11:00,29,12.85,12.92,12.85,12.92,0
20091001|2008-10-29 11:30,29,12.83,12.83,12.79,12.79,0
20091001|2008-10-29 12:00,29,12.72,12.85,12.72,12.83,0
20091001|2008-10-29 12:30,29,12.89,12.92,12.88,12.92,0
20091001|2008-10-29 13:00,29,12.92,12.92,12.92,12.92,0
20091001|2008-10-29 13:30,29,12.93,12.96,12.9,12.96,0
20091001|2008-10-29 14:00,29,12.96,12.97,12.96,12.96,0
20091001|2008-10-30 02:30,30,13.01,13.07,13.01,13.07,0
20091001|2008-10-30 03:00,30,13.06,13.06,13.06,13.06,0
20091001|2008-10-30 03:30,30,13.05,13.05,13.05,13.05,0
20091001|2008-10-30 04:00,30,13.06,13.06,13,13,0
20091001|2008-10-30 05:00,30,13,13.04,13,13.04,0
20091001|2008-10-30 05:30,30,13.04,13.04,13.04,13.04,0
20091001|2008-10-30 06:00,30,13,13,12.96,12.96,0
20091001|2008-10-30 07:00,30,12.88,12.88,12.88,12.88,0
20091001|2008-10-30 07:30,30,12.76,12.76,12.7,12.7,0
20091001|2008-10-30 08:00,30,12.72,12.74,12.69,12.74,0
20091001|2008-10-30 08:30,30,12.75,12.75,12.66,12.66,0
20091001|2008-10-30 09:00,30,12.67,12.67,12.67,12.67,0
20091001|2008-10-30 09:30,30,12.64,12.76,12.64,12.76,0
20091001|2008-10-30 10:00,30,12.77,12.77,12.63,12.65,0
20091001|2008-10-30 10:30,30,12.63,12.63,12.53,12.54,0
20091001|2008-10-30 11:00,30,12.58,12.63,12.58,12.63,0
20091001|2008-10-30 11:30,30,12.64,12.64,12.62,12.62,0
20091001|2008-10-30 12:00,30,12.57,12.63,12.57,12.61,0
20091001|2008-10-30 12:30,30,12.62,12.64,12.59,12.59,0
20091001|2008-10-30 13:00,30,12.65,12.65,12.65,12.65,0
20091001|2008-10-30 13:30,30,12.71,12.71,12.69,12.71,0
20091001|2008-10-30 14:00,30,12.69,12.69,12.69,12.69,0
20091001|2008-10-31 02:30,31,12.63,12.63,12.63,12.63,0
20091001|2008-10-31 03:00,31,12.75,12.75,12.75,12.75,0
20091001|2008-10-31 03:30,31,12.6,12.6,12.6,12.6,0
20091001|2008-10-31 04:00,31,12.6,12.6,12.56,12.57,0
20091001|2008-10-31 04:30,31,12.5,12.5,12.5,12.5,0
20091001|2008-10-31 07:00,31,12.5,12.5,12.5,12.5,0
20091001|2008-10-31 07:30,31,12.65,12.68,12.65,12.68,0
20091001|2008-10-31 08:00,31,12.61,12.61,12.59,12.61,0
20091001|2008-10-31 08:30,31,12.57,12.57,12.57,12.57,0
20091001|2008-10-31 09:00,31,12.65,12.7,12.65,12.7,0
20091001|2008-10-31 10:00,31,12.64,12.7,12.64,12.7,0
20091001|2008-10-31 10:30,31,12.69,12.7,12.67,12.7,0
20091001|2008-10-31 11:30,31,12.68,12.7,12.68,12.7,0
20091001|2008-10-31 12:00,31,12.7,12.8,12.7,12.78,0
20091001|2008-10-31 12:30,31,12.76,12.8,12.74,12.8,0
20091001|2008-10-31 13:00,31,12.8,12.8,12.8,12.8,0
20091001|2008-10-31 13:30,31,12.86,12.86,12.86,12.86,0
20091001|2008-10-31 14:00,31,12.79,12.79,12.79,12.79,0
20091001|2008-11-03 02:30,3,12.95,12.95,12.95,12.95,2
20091001|2008-11-03 03:30,3,12.92,12.92,12.92,12.92,4
20091001|2008-11-03 04:00,3,12.85,12.85,12.84,12.84,29
20091001|2008-11-03 04:30,3,12.82,12.82,12.82,12.82,12
20091001|2008-11-03 05:00,3,12.82,12.82,12.82,12.82,4
20091001|2008-11-03 05:30,3,12.78,12.82,12.78,12.82,29
20091001|2008-11-03 07:30,3,13,13,13,13,5
20091001|2008-11-03 08:00,3,12.85,12.85,12.85,12.85,14
20091001|2008-11-03 08:30,3,12.8,12.82,12.8,12.82,24
20091001|2008-11-03 09:00,3,12.82,12.82,12.76,12.77,23
20091001|2008-11-03 09:30,3,12.79,12.86,12.79,12.83,43
20091001|2008-11-03 10:00,3,12.86,12.89,12.86,12.89,24
20091001|2008-11-03 10:30,3,12.92,12.96,12.91,12.91,56
20091001|2008-11-03 11:00,3,12.85,12.86,12.84,12.84,37
20091001|2008-11-03 11:30,3,12.91,12.91,12.91,12.91,2
20091001|2008-11-03 12:30,3,13,13,12.97,12.97,11
20091001|2008-11-03 13:00,3,12.92,13.02,12.92,12.97,195
20091001|2008-11-03 13:30,3,12.98,13.12,12.98,13.1,97
20091001|2008-11-03 14:00,3,13.1,13.1,13.02,13.07,41
20091001|2008-11-04 02:30,4,12.99,12.99,12.98,12.98,32
20091001|2008-11-04 03:00,4,12.97,12.97,12.97,12.97,18
20091001|2008-11-04 03:30,4,12.96,12.96,12.96,12.96,2
20091001|2008-11-04 04:00,4,12.96,12.96,12.96,12.96,33
20091001|2008-11-04 05:30,4,12.98,12.98,12.98,12.98,20
20091001|2008-11-04 06:30,4,13.1,13.1,13.1,13.1,11
20091001|2008-11-04 07:30,4,13.2,13.23,13.2,13.22,23
20091001|2008-11-04 08:00,4,13.22,13.22,13.12,13.12,76
20091001|2008-11-04 08:30,4,13.13,13.13,13.13,13.13,5
20091001|2008-11-04 09:00,4,13.13,13.16,13.13,13.16,55
20091001|2008-11-04 09:30,4,13.17,13.2,13.17,13.2,12
20091001|2008-11-04 10:00,4,13.24,13.3,13.24,13.26,104
20091001|2008-11-04 10:30,4,13.4,13.69,13.4,13.66,254
20091001|2008-11-04 11:00,4,13.62,13.73,13.62,13.69,326
20091001|2008-11-04 11:30,4,13.6,13.6,13.59,13.6,87
20091001|2008-11-04 12:00,4,13.61,13.64,13.59,13.64,86
20091001|2008-11-04 12:30,4,13.57,13.6,13.57,13.6,67
20091001|2008-11-04 13:00,4,13.52,13.55,13.52,13.54,91
20091001|2008-11-04 13:30,4,13.56,13.57,13.5,13.57,81
20091001|2008-11-04 14:00,4,13.57,13.57,13.57,13.57,10
20091001|2008-11-04 14:30,4,13.5,13.5,13.5,13.5,5
20091001|2008-11-04 15:00,4,13.48,13.48,13.48,13.48,1
20091001|2008-11-05 02:30,5,13.5,13.5,13.48,13.48,40
20091001|2008-11-05 03:00,5,13.45,13.45,13.45,13.45,20
20091001|2008-11-05 04:00,5,13.45,13.47,13.45,13.47,18
20091001|2008-11-05 04:30,5,13.43,13.43,13.43,13.43,21
20091001|2008-11-05 05:00,5,13.44,13.45,13.44,13.45,148
20091001|2008-11-05 05:30,5,13.45,13.45,13.43,13.43,23
20091001|2008-11-05 06:00,5,13.45,13.45,13.45,13.45,37
20091001|2008-11-05 06:30,5,13.49,13.55,13.49,13.55,127
20091001|2008-11-05 07:00,5,13.59,13.6,13.59,13.6,26
20091001|2008-11-05 07:30,5,13.57,13.57,13.5,13.5,103
20091001|2008-11-05 08:00,5,13.49,13.59,13.48,13.51,96
20091001|2008-11-05 08:30,5,13.57,13.57,13.57,13.57,1
20091001|2008-11-05 09:00,5,13.52,13.55,13.51,13.52,70
20091001|2008-11-05 09:30,5,13.53,13.53,13.48,13.48,44
20091001|2008-11-05 10:00,5,13.49,13.64,13.49,13.64,91
20091001|2008-11-05 10:30,5,13.55,13.55,13.54,13.55,30
20091001|2008-11-05 11:00,5,13.57,13.57,13.26,13.26,84
20091001|2008-11-05 11:30,5,13.23,13.36,13.16,13.35,124
20091001|2008-11-05 12:00,5,13.37,13.37,13.36,13.36,21
20091001|2008-11-05 12:30,5,13.43,13.43,13.33,13.37,30
20091001|2008-11-05 13:00,5,13.42,13.51,13.39,13.51,120
20091001|2008-11-05 13:30,5,13.46,13.46,13.46,13.46,2
20091001|2008-11-06 02:30,6,13.4,13.4,13.4,13.4,1
20091001|2008-11-06 04:30,6,13.34,13.34,13.34,13.34,4
20091001|2008-11-06 05:00,6,13.34,13.34,13.31,13.31,21
20091001|2008-11-06 06:00,6,13.28,13.28,13.18,13.18,29
20091001|2008-11-06 06:30,6,13.23,13.23,13.23,13.23,31
20091001|2008-11-06 07:00,6,13.23,13.28,13.23,13.28,10
20091001|2008-11-06 07:30,6,13.31,13.31,13.22,13.22,10
20091001|2008-11-06 08:00,6,13.23,13.23,13.2,13.2,14
20091001|2008-11-06 08:30,6,13.24,13.25,13.2,13.2,72
20091001|2008-11-06 09:00,6,13.19,13.23,13.18,13.23,36
20091001|2008-11-06 09:30,6,13.24,13.24,13.22,13.22,47
20091001|2008-11-06 10:00,6,13.11,13.11,13.04,13.05,180
20091001|2008-11-06 10:30,6,13.08,13.08,13,13.01,50
20091001|2008-11-06 11:00,6,13.01,13.01,12.65,12.67,394
20091001|2008-11-06 11:30,6,12.67,12.8,12.67,12.8,155
20091001|2008-11-06 12:00,6,12.74,12.76,12.74,12.74,16
20091001|2008-11-06 12:30,6,12.76,12.76,12.75,12.75,6
20091001|2008-11-06 13:00,6,12.74,12.83,12.72,12.76,36
20091001|2008-11-06 13:30,6,12.75,12.75,12.74,12.74,30
20091001|2008-11-06 14:00,6,12.73,12.73,12.73,12.73,5
20091001|2008-11-06 14:30,6,12.73,12.76,12.73,12.76,6
20091001|2008-11-07 03:00,7,12.81,12.81,12.81,12.81,10
20091001|2008-11-07 04:00,7,12.86,12.86,12.81,12.81,12
20091001|2008-11-07 04:30,7,12.81,12.81,12.81,12.81,1
20091001|2008-11-07 06:30,7,12.82,12.82,12.81,12.81,8
20091001|2008-11-07 08:00,7,12.81,12.83,12.75,12.83,107
20091001|2008-11-07 08:30,7,12.94,12.94,12.89,12.89,30
20091001|2008-11-07 09:00,7,12.89,12.89,12.89,12.89,19
20091001|2008-11-07 09:30,7,12.92,12.93,12.88,12.88,55
20091001|2008-11-07 10:00,7,12.99,12.99,12.97,12.99,26
20091001|2008-11-07 10:30,7,13.08,13.11,13.05,13.11,132
20091001|2008-11-07 11:00,7,13.05,13.05,12.93,12.93,46
20091001|2008-11-07 11:30,7,12.9,12.92,12.9,12.92,28
20091001|2008-11-07 12:00,7,12.92,12.92,12.92,12.92,1
20091001|2008-11-07 12:30,7,12.87,12.87,12.87,12.87,4
20091001|2008-11-07 13:00,7,12.94,12.95,12.93,12.95,42
20091001|2008-11-07 13:30,7,13,13.01,13,13.01,19
20091001|2008-11-07 14:00,7,13.06,13.06,13.06,13.06,4
20091001|2008-11-10 02:30,10,13.1,13.13,13.1,13.13,10
20091001|2008-11-10 03:00,10,13.1,13.1,13.1,13.1,4
20091001|2008-11-10 04:30,10,13.1,13.1,13.1,13.1,6
20091001|2008-11-10 05:00,10,13.1,13.1,13.1,13.1,9
20091001|2008-11-10 05:30,10,13.17,13.17,13.17,13.17,1
20091001|2008-11-10 06:00,10,13.17,13.18,13.17,13.18,26
20091001|2008-11-10 06:30,10,13.19,13.19,13.19,13.19,10
20091001|2008-11-10 07:00,10,13.2,13.2,13.2,13.2,10
20091001|2008-11-10 07:30,10,13.2,13.2,13.2,13.2,11
20091001|2008-11-10 08:00,10,13.2,13.2,13.18,13.2,60
20091001|2008-11-10 08:30,10,13.23,13.24,13.21,13.22,62
20091001|2008-11-10 09:00,10,13.25,13.37,13.15,13.16,46
20091001|2008-11-10 09:30,10,13.17,13.17,13.1,13.1,14
20091001|2008-11-10 10:00,10,13.07,13.07,13.07,13.07,3
20091001|2008-11-10 10:30,10,13.11,13.11,13.04,13.05,16
20091001|2008-11-10 11:00,10,12.97,13.05,12.91,13.05,112
20091001|2008-11-10 11:30,10,13.08,13.08,13,13,23
20091001|2008-11-10 12:00,10,12.97,12.97,12.9,12.9,13
20091001|2008-11-10 12:30,10,12.93,12.93,12.83,12.83,34
20091001|2008-11-10 13:00,10,12.8,12.87,12.8,12.87,40
20091001|2008-11-10 13:30,10,12.87,13.04,12.87,13.04,10
20091001|2008-11-10 14:00,10,12.98,12.98,12.97,12.97,14
20091001|2008-11-10 14:30,10,13,13,13,13,1
20091001|2008-11-11 04:00,11,12.85,12.85,12.85,12.85,2
20091001|2008-11-11 06:00,11,12.8,12.8,12.8,12.8,25
20091001|2008-11-11 06:30,11,12.77,12.77,12.75,12.75,31
20091001|2008-11-11 07:00,11,12.76,12.76,12.68,12.68,92
20091001|2008-11-11 07:30,11,12.68,12.68,12.66,12.66,33
20091001|2008-11-11 08:00,11,12.69,12.7,12.6,12.61,119
20091001|2008-11-11 08:30,11,12.62,12.69,12.61,12.65,51
20091001|2008-11-11 09:00,11,12.7,12.7,12.7,12.7,66
20091001|2008-11-11 09:30,11,12.63,12.63,12.58,12.58,274
20091001|2008-11-11 10:00,11,12.55,12.62,12.55,12.62,43
20091001|2008-11-11 10:30,11,12.6,12.6,12.57,12.57,44
20091001|2008-11-11 11:00,11,12.53,12.64,12.53,12.62,48
20091001|2008-11-11 12:00,11,12.72,12.72,12.72,12.72,5
20091001|2008-11-11 13:00,11,12.74,12.74,12.74,12.74,80
20091001|2008-11-11 13:30,11,12.74,12.78,12.74,12.78,2
20091001|2008-11-11 14:00,11,12.78,12.78,12.78,12.78,4
20091001|2008-11-12 02:30,12,12.76,12.76,12.75,12.75,12
20091001|2008-11-12 03:00,12,12.75,12.75,12.75,12.75,52
20091001|2008-11-12 03:30,12,12.69,12.69,12.67,12.67,46
20091001|2008-11-12 04:30,12,12.62,12.62,12.62,12.62,2
20091001|2008-11-12 06:00,12,12.7,12.72,12.7,12.72,9
20091001|2008-11-12 06:30,12,12.74,12.75,12.74,12.75,65
20091001|2008-11-12 07:30,12,12.69,12.69,12.68,12.68,9
20091001|2008-11-12 08:30,12,12.7,12.7,12.65,12.67,22
20091001|2008-11-12 09:00,12,12.61,12.61,12.55,12.55,234
20091001|2008-11-12 09:30,12,12.52,12.56,12.5,12.56,143
20091001|2008-11-12 10:00,12,12.56,12.58,12.45,12.45,35
20091001|2008-11-12 10:30,12,12.45,12.45,12.39,12.42,135
20091001|2008-11-12 11:00,12,12.41,12.44,12.41,12.44,77
20091001|2008-11-12 11:30,12,12.42,12.44,12.4,12.44,94
20091001|2008-11-12 12:30,12,12.46,12.46,12.46,12.46,15
20091001|2008-11-12 13:00,12,12.53,12.61,12.53,12.59,119
20091001|2008-11-12 13:30,12,12.57,12.57,12.55,12.55,23
20091001|2008-11-13 02:30,13,12.35,12.35,12.35,12.35,25
20091001|2008-11-13 03:00,13,12.3,12.3,12.3,12.3,18
20091001|2008-11-13 04:30,13,12.39,12.4,12.39,12.4,2
20091001|2008-11-13 05:30,13,12.35,12.35,12.35,12.35,15
20091001|2008-11-13 07:00,13,12.44,12.44,12.44,12.44,91
20091001|2008-11-13 07:30,13,12.44,12.45,12.44,12.45,10
20091001|2008-11-13 08:00,13,12.35,12.35,12.35,12.35,5
20091001|2008-11-13 08:30,13,12.33,12.34,12.33,12.34,23
20091001|2008-11-13 09:30,13,12.45,12.45,12.45,12.45,2
20091001|2008-11-13 10:00,13,12.57,12.57,12.57,12.57,1
20091001|2008-11-13 10:30,13,12.61,12.61,12.58,12.58,6
20091001|2008-11-13 11:00,13,12.61,12.61,12.51,12.54,96
20091001|2008-11-13 11:30,13,12.49,12.49,12.49,12.49,9
20091001|2008-11-13 12:00,13,12.4,12.4,12.32,12.32,66
20091001|2008-11-13 12:30,13,12.39,12.39,12.31,12.31,3
20091001|2008-11-13 13:00,13,12.32,12.43,12.3,12.43,19
20091001|2008-11-13 13:30,13,12.4,12.5,12.39,12.5,22
20091001|2008-11-13 14:00,13,12.55,12.55,12.55,12.55,1
20091001|2008-11-13 14:30,13,12.55,12.55,12.55,12.55,1
20091001|2008-11-14 06:30,14,12.56,12.56,12.56,12.56,2
20091001|2008-11-14 07:00,14,12.64,12.64,12.63,12.63,45
20091001|2008-11-14 08:00,14,12.58,12.59,12.58,12.59,21
20091001|2008-11-14 08:30,14,12.59,12.59,12.58,12.58,27
20091001|2008-11-14 09:00,14,12.55,12.55,12.53,12.53,30
20091001|2008-11-14 10:00,14,12.56,12.57,12.56,12.57,37
20091001|2008-11-14 11:00,14,12.51,12.52,12.51,12.52,2
20091001|2008-11-14 11:30,14,12.48,12.53,12.47,12.53,11
20091001|2008-11-14 12:00,14,12.53,12.6,12.53,12.6,14
20091001|2008-11-14 12:30,14,12.59,12.6,12.59,12.6,98
20091001|2008-11-14 13:00,14,12.58,12.65,12.58,12.65,15
20091001|2008-11-14 13:30,14,12.62,12.62,12.6,12.6,8
20091001|2008-11-14 14:00,14,12.65,12.65,12.65,12.65,1
20091001|2008-11-17 02:30,17,12.49,12.49,12.47,12.47,20
20091001|2008-11-17 04:30,17,12.51,12.51,12.49,12.49,4
20091001|2008-11-17 05:30,17,12.53,12.53,12.48,12.48,124
20091001|2008-11-17 06:00,17,12.48,12.48,12.48,12.48,23
20091001|2008-11-17 06:30,17,12.48,12.48,12.48,12.48,5
20091001|2008-11-17 07:00,17,12.4,12.4,12.4,12.4,25
20091001|2008-11-17 07:30,17,12.39,12.39,12.39,12.39,3
20091001|2008-11-17 08:00,17,12.44,12.44,12.33,12.33,27
20091001|2008-11-17 08:30,17,12.33,12.33,12.24,12.31,72
20091001|2008-11-17 09:00,17,12.27,12.39,12.26,12.36,97
20091001|2008-11-17 09:30,17,12.36,12.54,12.36,12.54,34
20091001|2008-11-17 10:00,17,12.47,12.47,12.39,12.39,45
20091001|2008-11-17 10:30,17,12.5,12.5,12.48,12.48,14
20091001|2008-11-17 11:00,17,12.49,12.49,12.44,12.44,77
20091001|2008-11-17 11:30,17,12.44,12.51,12.42,12.51,79
20091001|2008-11-17 12:00,17,12.53,12.56,12.53,12.56,4
20091001|2008-11-17 12:30,17,12.59,12.59,12.51,12.55,8
20091001|2008-11-17 13:00,17,12.59,12.7,12.57,12.7,156
20091001|2008-11-17 14:00,17,12.65,12.65,12.65,12.65,10
20091001|2008-11-17 15:00,17,12.64,12.64,12.64,12.64,1
20091001|2008-11-18 03:00,18,12.6,12.6,12.6,12.6,1
20091001|2008-11-18 03:30,18,12.51,12.51,12.51,12.51,5
20091001|2008-11-18 04:00,18,12.55,12.55,12.55,12.55,21
20091001|2008-11-18 04:30,18,12.55,12.55,12.5,12.5,32
20091001|2008-11-18 06:00,18,12.5,12.5,12.5,12.5,1
20091001|2008-11-18 06:30,18,12.45,12.45,12.45,12.45,45
20091001|2008-11-18 08:00,18,12.52,12.54,12.52,12.54,48
20091001|2008-11-18 08:30,18,12.52,12.57,12.52,12.57,19
20091001|2008-11-18 09:00,18,12.56,12.58,12.56,12.58,8
20091001|2008-11-18 09:30,18,12.56,12.6,12.56,12.58,10
20091001|2008-11-18 10:00,18,12.5,12.55,12.5,12.55,19
20091001|2008-11-18 10:30,18,12.52,12.52,12.5,12.5,3
20091001|2008-11-18 11:00,18,12.46,12.51,12.45,12.51,159
20091001|2008-11-18 11:30,18,12.53,12.62,12.52,12.62,12
20091001|2008-11-18 12:00,18,12.6,12.63,12.6,12.62,11
20091001|2008-11-18 13:00,18,12.54,12.54,12.54,12.54,2
20091001|2008-11-18 13:30,18,12.57,12.57,12.54,12.54,33
20091001|2008-11-19 03:00,19,12.67,12.67,12.67,12.67,1
20091001|2008-11-19 04:00,19,12.56,12.56,12.56,12.56,5
20091001|2008-11-19 04:30,19,12.56,12.56,12.56,12.56,34
20091001|2008-11-19 07:30,19,12.57,12.57,12.57,12.57,10
20091001|2008-11-19 08:00,19,12.55,12.57,12.54,12.54,115
20091001|2008-11-19 08:30,19,12.54,12.54,12.49,12.49,74
20091001|2008-11-19 09:00,19,12.55,12.59,12.55,12.59,8
20091001|2008-11-19 09:30,19,12.6,12.76,12.6,12.71,31
20091001|2008-11-19 10:00,19,12.84,13.23,12.83,13,305
20091001|2008-11-19 10:30,19,12.89,12.95,12.89,12.9,45
20091001|2008-11-19 11:00,19,12.88,12.92,12.72,12.72,176
20091001|2008-11-19 11:30,19,12.72,12.76,12.72,12.76,56
20091001|2008-11-19 13:00,19,12.7,12.7,12.69,12.69,50
20091001|2008-11-19 13:30,19,12.65,12.73,12.65,12.73,7
20091001|2008-11-20 04:00,20,12.56,12.56,12.54,12.54,15
20091001|2008-11-20 04:30,20,12.56,12.56,12.54,12.54,40
20091001|2008-11-20 05:30,20,12.55,12.55,12.55,12.55,10
20091001|2008-11-20 06:30,20,12.48,12.5,12.48,12.5,40
20091001|2008-11-20 07:00,20,12.55,12.55,12.55,12.55,25
20091001|2008-11-20 07:30,20,12.52,12.52,12.51,12.51,30
20091001|2008-11-20 08:00,20,12.5,12.55,12.5,12.54,50
20091001|2008-11-20 08:30,20,12.46,12.5,12.45,12.5,38
20091001|2008-11-20 09:00,20,12.54,12.61,12.54,12.58,98
20091001|2008-11-20 09:30,20,12.6,12.6,12.51,12.51,57
20091001|2008-11-20 10:00,20,12.5,12.52,12.48,12.52,71
20091001|2008-11-20 10:30,20,12.51,12.6,12.51,12.56,49
20091001|2008-11-20 11:00,20,12.6,12.6,12.6,12.6,10
20091001|2008-11-20 11:30,20,12.54,12.54,12.53,12.53,14
20091001|2008-11-20 12:00,20,12.55,12.59,12.55,12.59,61
20091001|2008-11-20 12:30,20,12.59,12.64,12.59,12.64,88
20091001|2008-11-20 13:00,20,12.53,12.53,12.48,12.48,5
20091001|2008-11-20 13:30,20,12.49,12.49,12.49,12.49,2
20091001|2008-11-21 02:30,21,12.42,12.42,12.42,12.42,20
20091001|2008-11-21 06:00,21,12.48,12.48,12.46,12.46,5
20091001|2008-11-21 08:00,21,12.47,12.6,12.46,12.6,85
20091001|2008-11-21 08:30,21,12.57,12.67,12.57,12.58,71
20091001|2008-11-21 09:00,21,12.54,12.55,12.52,12.55,51
20091001|2008-11-21 09:30,21,12.54,12.57,12.49,12.52,85
20091001|2008-11-21 10:30,21,12.41,12.42,12.35,12.35,17
20091001|2008-11-21 11:00,21,12.35,12.35,12.33,12.33,31
20091001|2008-11-21 11:30,21,12.32,12.4,12.32,12.4,25
20091001|2008-11-21 12:00,21,12.43,12.43,12.43,12.43,1
20091001|2008-11-21 12:30,21,12.43,12.43,12.4,12.4,20
20091001|2008-11-21 13:00,21,12.39,12.39,12.24,12.25,325
20091001|2008-11-21 13:30,21,12.22,12.25,12.22,12.25,131
20091001|2008-11-21 14:00,21,12.28,12.28,12.28,12.28,46
20091001|2008-11-24 04:00,24,12.28,12.28,12.28,12.28,75
20091001|2008-11-24 04:30,24,12.28,12.28,12.28,12.28,25
20091001|2008-11-24 05:30,24,12.31,12.36,12.31,12.36,29
20091001|2008-11-24 06:00,24,12.38,12.38,12.38,12.38,1
20091001|2008-11-24 07:30,24,12.58,12.58,12.57,12.57,10
20091001|2008-11-24 08:00,24,12.55,12.55,12.51,12.51,15
20091001|2008-11-24 08:30,24,12.48,12.48,12.48,12.48,1
20091001|2008-11-24 09:00,24,12.5,12.68,12.5,12.68,46
20091001|2008-11-24 09:30,24,12.7,12.7,12.56,12.56,29
20091001|2008-11-24 10:00,24,12.57,12.57,12.56,12.56,3
20091001|2008-11-24 10:30,24,12.67,12.7,12.65,12.67,135
20091001|2008-11-24 11:00,24,12.69,12.69,12.65,12.68,15
20091001|2008-11-24 11:30,24,12.72,12.77,12.69,12.76,21
20091001|2008-11-24 12:00,24,12.76,12.76,12.59,12.59,56
20091001|2008-11-24 12:30,24,12.7,12.7,12.7,12.7,10
20091001|2008-11-24 13:00,24,12.7,12.7,12.65,12.65,62
20091001|2008-11-24 13:30,24,12.7,12.76,12.7,12.75,142
20091001|2008-11-24 14:00,24,12.78,12.78,12.75,12.75,70
20091001|2008-11-24 14:30,24,12.74,12.78,12.74,12.77,57
20091001|2008-11-24 15:00,24,12.77,12.79,12.77,12.79,27
20091001|2008-11-25 02:30,25,12.75,12.75,12.6,12.6,42
20091001|2008-11-25 03:00,25,12.6,12.65,12.6,12.65,20
20091001|2008-11-25 03:30,25,12.69,12.69,12.63,12.63,31
20091001|2008-11-25 06:00,25,12.7,12.7,12.7,12.7,5
20091001|2008-11-25 07:00,25,12.7,12.7,12.65,12.65,7
20091001|2008-11-25 07:30,25,12.64,12.64,12.59,12.59,15
20091001|2008-11-25 08:00,25,12.59,12.59,12.59,12.59,9
20091001|2008-11-25 08:30,25,12.76,12.79,12.74,12.78,81
20091001|2008-11-25 09:00,25,12.84,12.9,12.82,12.82,187
20091001|2008-11-25 09:30,25,12.82,12.82,12.75,12.75,21
20091001|2008-11-25 10:00,25,12.76,12.76,12.74,12.74,15
20091001|2008-11-25 10:30,25,12.69,12.7,12.65,12.66,34
20091001|2008-11-25 11:00,25,12.62,12.72,12.62,12.72,8
20091001|2008-11-25 12:00,25,12.7,12.7,12.67,12.67,19
20091001|2008-11-25 12:30,25,12.66,12.66,12.61,12.61,14
20091001|2008-11-25 13:00,25,12.62,12.62,12.58,12.58,11
20091001|2008-11-25 13:30,25,12.6,12.61,12.6,12.61,14
20091001|2008-11-26 03:30,26,12.68,12.68,12.68,12.68,9
20091001|2008-11-26 04:30,26,12.69,12.69,12.69,12.69,1
20091001|2008-11-26 05:30,26,12.65,12.67,12.65,12.67,16
20091001|2008-11-26 06:30,26,12.7,12.71,12.7,12.71,7
20091001|2008-11-26 08:30,26,12.7,12.77,12.7,12.76,166
20091001|2008-11-26 09:00,26,12.73,12.73,12.73,12.73,5
20091001|2008-11-26 09:30,26,12.76,12.8,12.76,12.8,23
20091001|2008-11-26 10:00,26,12.82,12.88,12.82,12.88,12
20091001|2008-11-26 10:30,26,12.88,12.88,12.79,12.79,65
20091001|2008-11-26 11:00,26,12.9,12.9,12.89,12.9,225
20091001|2008-11-26 11:30,26,12.89,12.89,12.89,12.89,10
20091001|2008-11-26 12:00,26,12.89,12.95,12.87,12.95,15
20091001|2008-11-26 12:30,26,12.96,12.97,12.95,12.95,16
20091001|2008-11-26 13:00,26,12.98,12.99,12.84,12.84,260
20091001|2008-11-26 14:00,26,12.95,12.95,12.95,12.95,2
20091001|2008-11-28 04:30,28,12.96,12.96,12.96,12.96,5
20091001|2008-11-28 06:00,28,12.96,12.96,12.96,12.96,7
20091001|2008-11-28 06:30,28,12.93,12.97,12.93,12.97,16
20091001|2008-11-28 07:00,28,12.95,12.95,12.93,12.93,4
20091001|2008-11-28 07:30,28,12.91,12.91,12.91,12.91,7
20091001|2008-11-28 08:00,28,12.9,12.9,12.9,12.9,30
20091001|2008-11-28 08:30,28,12.88,12.88,12.88,12.88,7
20091001|2008-11-28 09:00,28,12.91,12.91,12.91,12.91,1
20091001|2008-11-28 09:30,28,12.95,12.95,12.95,12.95,5
20091001|2008-11-28 10:00,28,12.95,12.95,12.95,12.95,2
20091001|2008-11-28 10:30,28,12.97,13.05,12.97,13.05,240
20091001|2008-11-28 11:00,28,13,13,12.94,12.94,18
20091001|2008-11-28 11:30,28,12.92,12.95,12.92,12.95,7
20091001|2008-11-28 12:00,28,12.94,12.94,12.94,12.94,12
20091001|2008-11-28 12:30,28,12.98,13.03,12.95,12.97,71
20091001|2008-12-01 02:30,1,12.9,12.95,12.9,12.91,90
20091001|2008-12-01 04:00,1,12.96,12.96,12.96,12.96,20
20091001|2008-12-01 05:30,1,12.94,12.94,12.88,12.88,48
20091001|2008-12-01 06:30,1,12.85,12.85,12.85,12.85,16
20091001|2008-12-01 07:00,1,12.85,12.85,12.82,12.82,14
20091001|2008-12-01 07:30,1,12.81,12.81,12.77,12.8,56
20091001|2008-12-01 08:00,1,12.79,12.8,12.73,12.75,41
20091001|2008-12-01 08:30,1,12.8,12.8,12.8,12.8,6
20091001|2008-12-01 09:00,1,12.75,12.75,12.75,12.75,2
20091001|2008-12-01 09:30,1,12.75,12.75,12.75,12.75,2
20091001|2008-12-01 10:00,1,12.79,12.81,12.79,12.81,29
20091001|2008-12-01 10:30,1,12.78,12.82,12.77,12.78,10
20091001|2008-12-01 11:00,1,12.77,12.77,12.72,12.72,91
20091001|2008-12-01 12:30,1,12.75,12.75,12.75,12.75,18
20091001|2008-12-01 13:00,1,12.77,12.77,12.77,12.77,4
20091001|2008-12-01 13:30,1,12.75,12.75,12.75,12.75,5
20091001|2008-12-02 04:30,2,12.72,12.72,12.72,12.72,20
20091001|2008-12-02 05:00,2,12.7,12.7,12.69,12.69,83
20091001|2008-12-02 08:00,2,12.86,12.93,12.86,12.93,12
20091001|2008-12-02 08:30,2,12.94,12.96,12.93,12.93,27
20091001|2008-12-02 09:00,2,12.92,12.97,12.89,12.89,83
20091001|2008-12-02 09:30,2,12.89,12.89,12.82,12.84,14
20091001|2008-12-02 10:00,2,12.91,12.91,12.91,12.91,3
20091001|2008-12-02 10:30,2,12.86,12.86,12.83,12.84,72
20091001|2008-12-02 11:00,2,12.85,12.85,12.84,12.84,17
20091001|2008-12-02 11:30,2,12.84,12.84,12.81,12.82,39
20091001|2008-12-02 12:00,2,12.81,12.82,12.79,12.82,12
20091001|2008-12-02 13:00,2,12.84,12.9,12.84,12.84,38
20091001|2008-12-02 13:30,2,12.85,12.85,12.85,12.85,5
20091001|2008-12-02 14:00,2,12.85,12.85,12.83,12.83,71
20091001|2008-12-02 14:30,2,12.89,12.89,12.89,12.89,5
20091001|2008-12-03 02:30,3,12.86,12.86,12.86,12.86,25
20091001|2008-12-03 04:00,3,12.84,12.84,12.84,12.84,10
20091001|2008-12-03 05:00,3,12.84,12.84,12.84,12.84,3
20091001|2008-12-03 08:00,3,12.85,12.85,12.81,12.81,85
20091001|2008-12-03 08:30,3,12.81,12.81,12.4,12.47,976
20091001|2008-12-03 09:00,3,12.47,12.47,12.41,12.43,509
20091001|2008-12-03 09:30,3,12.41,12.42,12.41,12.42,49
20091001|2008-12-03 10:30,3,12.43,12.48,12.43,12.48,20
20091001|2008-12-03 11:00,3,12.45,12.45,12.45,12.45,1
20091001|2008-12-03 11:30,3,12.46,12.48,12.46,12.48,16
20091001|2008-12-03 12:00,3,12.5,12.5,12.5,12.5,6
20091001|2008-12-03 12:30,3,12.52,12.52,12.52,12.52,4
20091001|2008-12-03 13:00,3,12.47,12.47,12.44,12.45,71
20091001|2008-12-03 13:30,3,12.45,12.45,12.45,12.45,10
20091001|2008-12-03 14:00,3,12.44,12.44,12.44,12.44,1
20091001|2008-12-03 14:30,3,12.44,12.44,12.44,12.44,2
20091001|2008-12-04 02:30,4,12.44,12.45,12.44,12.45,7
20091001|2008-12-04 03:30,4,12.41,12.41,12.36,12.36,61
20091001|2008-12-04 04:30,4,12.29,12.31,12.29,12.31,20
20091001|2008-12-04 06:30,4,12.34,12.34,12.33,12.33,20
20091001|2008-12-04 07:30,4,12.35,12.35,12.35,12.35,14
20091001|2008-12-04 08:00,4,12.35,12.35,12.35,12.35,6
20091001|2008-12-04 08:30,4,12.27,12.3,12.25,12.28,52
20091001|2008-12-04 09:00,4,12.28,12.28,12.28,12.28,3
20091001|2008-12-04 09:30,4,12.27,12.27,12.27,12.27,2
20091001|2008-12-04 10:00,4,12.3,12.34,12.3,12.31,27
20091001|2008-12-04 10:30,4,12.3,12.31,12.3,12.31,8
20091001|2008-12-04 11:00,4,12.32,12.36,12.32,12.36,8
20091001|2008-12-04 11:30,4,12.37,12.37,12.32,12.32,10
20091001|2008-12-04 12:00,4,12.32,12.32,12.27,12.27,21
20091001|2008-12-04 12:30,4,12.27,12.27,12.21,12.21,3
20091001|2008-12-04 13:00,4,12.21,12.21,12.11,12.12,722
20091001|2008-12-04 13:30,4,12.14,12.19,12.14,12.16,122
20091001|2008-12-04 14:00,4,12.16,12.17,12.16,12.16,47
20091001|2008-12-04 14:30,4,12.18,12.18,12.18,12.18,2
20091001|2008-12-05 08:30,5,12,12,11.96,11.96,38
20091001|2008-12-05 09:00,5,11.95,11.98,11.95,11.98,50
20091001|2008-12-05 10:00,5,11.97,11.97,11.93,11.93,14
20091001|2008-12-05 10:30,5,11.95,11.96,11.95,11.96,8
20091001|2008-12-05 11:00,5,11.93,11.94,11.92,11.92,43
20091001|2008-12-05 11:30,5,11.91,11.92,11.89,11.92,70
20091001|2008-12-05 12:00,5,11.95,12,11.95,12,9
20091001|2008-12-05 12:30,5,12.05,12.05,11.95,11.95,28
20091001|2008-12-05 13:00,5,11.96,11.96,11.89,11.94,68
20091001|2008-12-05 13:30,5,11.93,12.05,11.93,12.05,33
20091001|2008-12-05 14:00,5,12.05,12.05,12.05,12.05,3
20091001|2008-12-08 02:30,8,12.16,12.16,12.16,12.16,4
20091001|2008-12-08 03:00,8,12.28,12.28,12.28,12.28,1
20091001|2008-12-08 03:30,8,12.29,12.3,12.29,12.3,26
20091001|2008-12-08 06:00,8,12.25,12.25,12.23,12.23,48
20091001|2008-12-08 06:30,8,12.2,12.2,12.18,12.2,34
20091001|2008-12-08 07:00,8,12.18,12.18,12.18,12.18,15
20091001|2008-12-08 07:30,8,12.18,12.18,12.09,12.09,23
20091001|2008-12-08 08:00,8,12.1,12.23,12.1,12.23,17
20091001|2008-12-08 08:30,8,12.28,12.47,12.28,12.47,15
20091001|2008-12-08 09:00,8,12.47,12.5,12.47,12.5,17
20091001|2008-12-08 09:30,8,12.49,12.52,12.42,12.42,59
20091001|2008-12-08 10:00,8,12.42,12.42,12.42,12.42,9
20091001|2008-12-08 10:30,8,12.53,12.61,12.53,12.59,89
20091001|2008-12-08 11:00,8,12.61,12.61,12.58,12.58,7
20091001|2008-12-08 11:30,8,12.56,12.56,12.51,12.51,12
20091001|2008-12-08 12:00,8,12.54,12.54,12.52,12.53,20
20091001|2008-12-08 12:30,8,12.51,12.53,12.51,12.53,19
20091001|2008-12-08 13:00,8,12.52,12.55,12.52,12.55,210
20091001|2008-12-09 02:30,9,12.54,12.54,12.54,12.54,13
20091001|2008-12-09 03:30,9,12.44,12.44,12.44,12.44,1
20091001|2008-12-09 04:00,9,12.43,12.43,12.41,12.41,20
20091001|2008-12-09 08:30,9,12.41,12.41,12.41,12.41,5
20091001|2008-12-09 09:00,9,12.39,12.41,12.39,12.41,30
20091001|2008-12-09 09:30,9,12.41,12.49,12.41,12.49,12
20091001|2008-12-09 10:00,9,12.49,12.49,12.49,12.49,32
20091001|2008-12-09 10:30,9,12.49,12.6,12.49,12.6,161
20091001|2008-12-09 11:00,9,12.49,12.49,12.49,12.49,25
20091001|2008-12-09 11:30,9,12.46,12.54,12.46,12.53,38
20091001|2008-12-09 12:00,9,12.53,12.53,12.5,12.5,52
20091001|2008-12-09 12:30,9,12.54,12.54,12.5,12.5,41
20091001|2008-12-09 13:00,9,12.41,12.42,12.4,12.4,117
20091001|2008-12-09 13:30,9,12.39,12.4,12.39,12.4,7
20091001|2008-12-10 03:30,10,12.32,12.32,12.32,12.32,10
20091001|2008-12-10 05:30,10,12.4,12.4,12.4,12.4,5
20091001|2008-12-10 07:30,10,12.55,12.55,12.55,12.55,48
20091001|2008-12-10 08:00,10,12.55,12.6,12.55,12.6,57
20091001|2008-12-10 08:30,10,12.59,12.59,12.59,12.59,3
20091001|2008-12-10 09:00,10,12.53,12.65,12.53,12.62,84
20091001|2008-12-10 09:30,10,12.62,12.62,12.58,12.58,2
20091001|2008-12-10 10:00,10,12.6,12.74,12.6,12.74,324
20091001|2008-12-10 10:30,10,12.75,12.76,12.58,12.58,17
20091001|2008-12-10 11:00,10,12.57,12.57,12.57,12.57,1
20091001|2008-12-10 11:30,10,12.57,12.64,12.57,12.64,21
20091001|2008-12-10 12:00,10,12.75,13.11,12.75,12.95,513
20091001|2008-12-10 12:30,10,12.96,12.96,12.85,12.85,27
20091001|2008-12-10 13:00,10,12.83,12.84,12.81,12.82,60
20091001|2008-12-10 14:00,10,12.74,12.74,12.74,12.74,2
20091001|2008-12-10 14:30,10,12.75,12.75,12.75,12.75,3
20091001|2008-12-11 02:30,11,12.85,12.93,12.85,12.93,7
20091001|2008-12-11 03:00,11,12.75,12.75,12.75,12.75,4
20091001|2008-12-11 04:00,11,12.83,12.83,12.82,12.82,6
20091001|2008-12-11 06:30,11,12.92,12.92,12.92,12.92,1
20091001|2008-12-11 07:00,11,12.93,12.97,12.93,12.97,3
20091001|2008-12-11 07:30,11,13,13,13,13,103
20091001|2008-12-11 08:00,11,12.8,12.8,12.8,12.8,2
20091001|2008-12-11 08:30,11,12.75,12.76,12.75,12.76,8
20091001|2008-12-11 09:30,11,12.85,12.9,12.85,12.9,21
20091001|2008-12-11 10:00,11,12.97,13,12.97,13,84
20091001|2008-12-11 10:30,11,12.98,13,12.98,13,224
20091001|2008-12-11 11:00,11,13.05,13.05,13.05,13.05,40
20091001|2008-12-11 11:30,11,13.05,13.14,13.05,13.14,124
20091001|2008-12-11 12:00,11,13.11,13.2,13.11,13.2,116
20091001|2008-12-11 12:30,11,13.2,13.22,13.17,13.22,30
20091001|2008-12-11 13:00,11,13.27,13.28,13.2,13.2,35
20091001|2008-12-11 13:30,11,13.14,13.16,13.04,13.05,38
20091001|2008-12-12 02:30,12,12.91,12.91,12.8,12.8,30
20091001|2008-12-12 03:30,12,12.8,12.8,12.8,12.8,60
20091001|2008-12-12 04:00,12,12.85,12.89,12.85,12.89,9
20091001|2008-12-12 04:30,12,12.85,12.85,12.85,12.85,1
20091001|2008-12-12 05:30,12,12.88,12.88,12.86,12.88,13
20091001|2008-12-12 06:00,12,12.87,12.87,12.8,12.82,60
20091001|2008-12-12 06:30,12,12.83,12.83,12.83,12.83,1
20091001|2008-12-12 07:00,12,12.87,12.87,12.85,12.87,37
20091001|2008-12-12 07:30,12,12.84,12.84,12.84,12.84,10
20091001|2008-12-12 08:00,12,12.86,12.88,12.86,12.88,18
20091001|2008-12-12 08:30,12,12.9,12.9,12.9,12.9,9
20091001|2008-12-12 09:00,12,12.8,12.85,12.8,12.84,28
20091001|2008-12-12 09:30,12,12.95,12.95,12.94,12.94,2
20091001|2008-12-12 10:00,12,12.98,13,12.88,12.89,30
20091001|2008-12-12 12:00,12,12.9,12.9,12.9,12.9,37
20091001|2008-12-12 12:30,12,12.99,13.07,12.99,13.07,27
20091001|2008-12-12 13:00,12,13,13,12.91,12.92,16
20091001|2008-12-12 13:30,12,12.95,12.95,12.95,12.95,1
20091001|2008-12-15 02:30,15,13.09,13.09,13.09,13.09,1
20091001|2008-12-15 05:00,15,13.16,13.16,13.16,13.16,30
20091001|2008-12-15 06:00,15,13.17,13.17,13.17,13.17,10
20091001|2008-12-15 06:30,15,13.2,13.27,13.2,13.27,35
20091001|2008-12-15 07:00,15,13.29,13.29,13.26,13.26,35
20091001|2008-12-15 07:30,15,13.15,13.17,13.15,13.17,7
20091001|2008-12-15 08:00,15,13.14,13.15,13.09,13.15,214
20091001|2008-12-15 08:30,15,13.15,13.15,13.05,13.14,23
20091001|2008-12-15 09:00,15,13.11,13.13,13.09,13.13,20
20091001|2008-12-15 09:30,15,13.07,13.1,13.07,13.1,12
20091001|2008-12-15 10:30,15,13.06,13.06,13.04,13.04,5
20091001|2008-12-15 11:00,15,12.98,12.98,12.9,12.9,20
20091001|2008-12-15 11:30,15,12.95,12.95,12.95,12.95,10
20091001|2008-12-15 12:00,15,12.91,12.93,12.91,12.93,20
20091001|2008-12-15 12:30,15,12.92,12.92,12.92,12.92,3
20091001|2008-12-15 13:00,15,12.92,12.92,12.88,12.88,17
20091001|2008-12-15 14:30,15,12.81,12.81,12.81,12.81,34
20091001|2008-12-16 05:30,16,12.88,12.91,12.86,12.89,36
20091001|2008-12-16 06:00,16,12.87,12.87,12.85,12.85,2
20091001|2008-12-16 07:00,16,12.85,12.85,12.85,12.85,1
20091001|2008-12-16 08:00,16,12.99,13.08,12.99,13.05,55
20091001|2008-12-16 08:30,16,13.04,13.04,13,13.04,91
20091001|2008-12-16 09:00,16,13.04,13.07,13.04,13.06,106
20091001|2008-12-16 09:30,16,13.08,13.08,13.08,13.08,20
20091001|2008-12-16 10:00,16,12.96,13.01,12.96,13.01,119
20091001|2008-12-16 10:30,16,12.99,12.99,12.94,12.95,12
20091001|2008-12-16 11:00,16,12.95,12.98,12.94,12.95,117
20091001|2008-12-16 11:30,16,12.96,13.02,12.96,13.01,110
20091001|2008-12-16 12:00,16,13,13.02,13,13.02,86
20091001|2008-12-16 12:30,16,13.03,13.04,13.03,13.04,83
20091001|2008-12-16 13:00,16,13.01,13.03,13.01,13.01,122
20091001|2008-12-16 13:30,16,13.02,13.04,13.01,13.04,66
20091001|2008-12-16 14:00,16,13.05,13.05,13.05,13.05,1
20091001|2008-12-16 14:30,16,13.05,13.05,13.05,13.05,23
20091001|2008-12-17 02:30,17,13.05,13.05,13.04,13.04,12
20091001|2008-12-17 03:00,17,13.04,13.04,13.04,13.04,3
20091001|2008-12-17 04:00,17,13.05,13.09,13.05,13.09,104
20091001|2008-12-17 04:30,17,13.08,13.1,13.08,13.1,25
20091001|2008-12-17 05:00,17,13.1,13.11,13.1,13.11,24
20091001|2008-12-17 05:30,17,13.08,13.1,13.08,13.1,33
20091001|2008-12-17 06:00,17,13.11,13.12,13.11,13.12,63
20091001|2008-12-17 07:00,17,13.11,13.11,13.08,13.08,52
20091001|2008-12-17 07:30,17,13.1,13.1,13.09,13.09,20
20091001|2008-12-17 08:00,17,13.09,13.14,13.09,13.12,84
20091001|2008-12-17 08:30,17,13.12,13.15,13.12,13.15,244
20091001|2008-12-17 09:00,17,13.16,13.18,13.15,13.18,323
20091001|2008-12-17 09:30,17,13.17,13.17,13.15,13.16,32
20091001|2008-12-17 10:00,17,13.17,13.19,13.17,13.18,203
20091001|2008-12-17 10:30,17,13.17,13.17,13.08,13.14,185
20091001|2008-12-17 11:00,17,13.13,13.13,12.95,12.99,475
20091001|2008-12-17 11:30,17,12.99,13.08,12.96,13.07,154
20091001|2008-12-17 12:00,17,13.07,13.08,13.05,13.08,129
20091001|2008-12-17 12:30,17,13.07,13.07,13.05,13.06,46
20091001|2008-12-17 13:00,17,13.06,13.15,13.04,13.15,79
20091001|2008-12-17 13:30,17,13.14,13.19,13.14,13.19,115
20091001|2008-12-17 14:00,17,13.16,13.16,13.16,13.16,1
20091001|2008-12-17 14:30,17,13.15,13.15,13.11,13.11,22
20091001|2008-12-18 02:30,18,13.19,13.2,13.19,13.2,26
20091001|2008-12-18 03:30,18,13.2,13.22,13.2,13.22,40
20091001|2008-12-18 05:00,18,13.21,13.21,13.21,13.21,5
20091001|2008-12-18 05:30,18,13.21,13.21,13.21,13.21,22
20091001|2008-12-18 06:00,18,13.21,13.21,13.21,13.21,1
20091001|2008-12-18 06:30,18,13.2,13.2,13.2,13.2,5
20091001|2008-12-18 07:00,18,13.22,13.22,13.2,13.2,68
20091001|2008-12-18 07:30,18,13.2,13.23,13.2,13.23,37
20091001|2008-12-18 08:00,18,13.22,13.23,13.22,13.22,114
20091001|2008-12-18 08:30,18,13.24,13.24,13.2,13.2,111
20091001|2008-12-18 09:00,18,13.2,13.2,13.1,13.1,90
20091001|2008-12-18 09:30,18,13.09,13.09,13.07,13.07,2
20091001|2008-12-18 10:00,18,13.07,13.07,13.05,13.05,14
20091001|2008-12-18 10:30,18,13.12,13.15,13.12,13.15,62
20091001|2008-12-18 11:00,18,13.14,13.14,13.1,13.13,45
20091001|2008-12-18 11:30,18,13.11,13.16,13.1,13.16,45
20091001|2008-12-18 12:00,18,13.17,13.2,13.17,13.18,29
20091001|2008-12-18 12:30,18,13.2,13.2,13.19,13.2,31
20091001|2008-12-18 13:00,18,13.2,13.27,13.2,13.27,444
20091001|2008-12-18 13:30,18,13.27,13.27,13.21,13.21,35
20091001|2008-12-18 14:00,18,13.21,13.21,13.21,13.21,5
20091001|2008-12-18 14:30,18,13.17,13.17,13.16,13.16,17
20091001|2008-12-19 04:00,19,13.15,13.15,13.15,13.15,2
20091001|2008-12-19 05:30,19,13.07,13.07,13.06,13.06,44
20091001|2008-12-19 06:00,19,13.1,13.1,13.06,13.1,21
20091001|2008-12-19 06:30,19,13.05,13.07,13.05,13.05,65
20091001|2008-12-19 07:00,19,13.06,13.06,13.06,13.06,66
20091001|2008-12-19 07:30,19,13.02,13.03,13.01,13.03,12
20091001|2008-12-19 08:00,19,13.03,13.03,12.8,12.8,180
20091001|2008-12-19 08:30,19,12.73,12.8,12.7,12.76,153
20091001|2008-12-19 09:00,19,12.76,12.79,12.76,12.79,59
20091001|2008-12-19 09:30,19,12.77,12.79,12.77,12.78,34
20091001|2008-12-19 10:00,19,12.77,12.78,12.77,12.78,13
20091001|2008-12-19 10:30,19,12.76,12.76,12.74,12.74,3
20091001|2008-12-19 11:00,19,12.71,12.71,12.6,12.66,313
20091001|2008-12-19 11:30,19,12.69,12.7,12.56,12.59,234
20091001|2008-12-19 12:00,19,12.55,12.57,12.51,12.52,186
20091001|2008-12-19 12:30,19,12.52,12.59,12.52,12.58,100
20091001|2008-12-19 13:00,19,12.61,12.63,12.61,12.61,19
20091001|2008-12-19 13:30,19,12.62,12.62,12.62,12.62,4
20091001|2008-12-19 14:00,19,12.64,12.64,12.64,12.64,3
20091001|2008-12-19 14:30,19,12.65,12.65,12.65,12.65,2
20091001|2008-12-22 02:30,22,13.13,13.13,13.13,13.13,22
20091001|2008-12-22 03:00,22,12.65,12.65,12.65,12.65,1
20091001|2008-12-22 04:30,22,12.57,12.57,12.53,12.53,33
20091001|2008-12-22 05:00,22,12.61,12.61,12.56,12.56,25
20091001|2008-12-22 06:00,22,12.64,12.64,12.64,12.64,1
20091001|2008-12-22 07:00,22,12.63,12.68,12.63,12.68,8
20091001|2008-12-22 07:30,22,12.68,12.75,12.68,12.75,37
20091001|2008-12-22 08:00,22,12.79,12.79,12.74,12.75,155
20091001|2008-12-22 08:30,22,12.75,12.79,12.74,12.76,68
20091001|2008-12-22 09:30,22,12.84,12.84,12.76,12.76,28
20091001|2008-12-22 10:00,22,12.78,12.78,12.7,12.73,237
20091001|2008-12-22 10:30,22,12.74,12.74,12.69,12.69,11
20091001|2008-12-22 11:30,22,12.67,12.67,12.66,12.66,27
20091001|2008-12-22 12:00,22,12.69,12.73,12.67,12.67,53
20091001|2008-12-22 13:00,22,12.71,12.71,12.68,12.68,73
20091001|2008-12-22 13:30,22,12.73,12.75,12.73,12.73,11
20091001|2008-12-22 14:00,22,12.75,12.81,12.75,12.81,31
20091001|2008-12-22 14:30,22,12.81,12.81,12.81,12.81,1
20091001|2008-12-23 05:00,23,12.8,12.8,12.8,12.8,50
20091001|2008-12-23 05:30,23,12.8,12.8,12.8,12.8,2
20091001|2008-12-23 06:00,23,12.8,12.8,12.74,12.74,14
20091001|2008-12-23 08:00,23,12.65,12.65,12.65,12.65,1
20091001|2008-12-23 08:30,23,12.64,12.64,12.64,12.64,2
20091001|2008-12-23 09:00,23,12.67,12.75,12.67,12.71,17
20091001|2008-12-23 09:30,23,12.73,12.73,12.7,12.7,4
20091001|2008-12-23 10:00,23,12.65,12.65,12.65,12.65,10
20091001|2008-12-23 10:30,23,12.65,12.67,12.65,12.65,54
20091001|2008-12-23 11:00,23,12.61,12.61,12.59,12.61,11
20091001|2008-12-23 11:30,23,12.61,12.64,12.61,12.64,35
20091001|2008-12-23 12:00,23,12.61,12.68,12.61,12.67,12
20091001|2008-12-23 12:30,23,12.67,12.67,12.67,12.67,9
20091001|2008-12-23 13:00,23,12.66,12.7,12.63,12.7,23
20091001|2008-12-23 13:30,23,12.74,12.74,12.7,12.7,9
20091001|2008-12-23 14:00,23,12.76,12.78,12.76,12.78,17
20091001|2008-12-24 02:30,24,12.81,12.82,12.81,12.82,16
20091001|2008-12-24 04:30,24,12.73,12.73,12.73,12.73,3
20091001|2008-12-24 05:00,24,12.74,12.74,12.72,12.72,22
20091001|2008-12-24 05:30,24,12.7,12.7,12.7,12.7,1
20091001|2008-12-24 06:00,24,12.67,12.67,12.67,12.67,8
20091001|2008-12-24 07:00,24,12.67,12.69,12.67,12.67,8
20091001|2008-12-24 07:30,24,12.67,12.67,12.67,12.67,14
20091001|2008-12-24 08:00,24,12.67,12.75,12.67,12.75,32
20091001|2008-12-24 08:30,24,12.72,12.75,12.72,12.75,24
20091001|2008-12-24 09:00,24,12.81,12.82,12.81,12.82,31
20091001|2008-12-24 10:00,24,12.85,12.85,12.85,12.85,2
20091001|2008-12-24 10:30,24,12.83,12.84,12.83,12.84,9
20091001|2008-12-24 11:00,24,12.85,12.85,12.85,12.85,11
20091001|2008-12-24 12:30,24,12.82,12.85,12.82,12.85,25
20091001|2008-12-26 03:30,26,12.86,12.86,12.86,12.86,1
20091001|2008-12-26 04:30,26,12.87,12.87,12.87,12.87,2
20091001|2008-12-26 07:00,26,12.84,12.84,12.84,12.84,4
20091001|2008-12-26 08:00,26,12.74,12.74,12.74,12.74,2
20091001|2008-12-26 08:30,26,12.71,12.74,12.71,12.74,34
20091001|2008-12-26 09:00,26,12.74,12.74,12.7,12.74,110
20091001|2008-12-26 09:30,26,12.75,12.75,12.75,12.75,8
20091001|2008-12-26 11:30,26,12.84,12.84,12.79,12.79,17
20091001|2008-12-26 13:00,26,12.79,12.79,12.79,12.79,12
20091001|2008-12-26 13:30,26,12.78,12.79,12.75,12.79,9
20091001|2008-12-29 02:30,29,12.9,12.9,12.9,12.9,25
20091001|2008-12-29 03:30,29,12.9,12.92,12.9,12.92,19
20091001|2008-12-29 04:00,29,12.92,12.92,12.92,12.92,5
20091001|2008-12-29 04:30,29,13,13.03,12.95,12.95,100
20091001|2008-12-29 07:00,29,12.99,12.99,12.99,12.99,5
20091001|2008-12-29 07:30,29,12.96,12.98,12.96,12.96,48
20091001|2008-12-29 08:00,29,12.96,12.96,12.95,12.95,68
20091001|2008-12-29 08:30,29,12.96,12.96,12.94,12.94,170
20091001|2008-12-29 09:00,29,12.93,12.95,12.9,12.9,274
20091001|2008-12-29 09:30,29,12.89,12.89,12.87,12.87,34
20091001|2008-12-29 10:00,29,12.89,12.89,12.83,12.83,120
20091001|2008-12-29 10:30,29,12.87,12.87,12.87,12.87,1
20091001|2008-12-29 11:00,29,12.83,12.83,12.83,12.83,3
20091001|2008-12-29 11:30,29,12.83,12.83,12.83,12.83,20
20091001|2008-12-29 12:00,29,12.89,12.89,12.85,12.88,70
20091001|2008-12-29 12:30,29,12.88,12.88,12.88,12.88,6
20091001|2008-12-29 13:00,29,12.87,12.87,12.86,12.87,12
20091001|2008-12-29 13:30,29,12.92,12.92,12.91,12.91,10
20091001|2008-12-29 14:00,29,12.96,12.96,12.96,12.96,2
20091001|2008-12-30 02:30,30,12.95,12.95,12.92,12.92,30
20091001|2008-12-30 03:00,30,12.96,12.97,12.96,12.97,11
20091001|2008-12-30 03:30,30,12.98,12.98,12.95,12.95,9
20091001|2008-12-30 04:00,30,12.92,12.92,12.92,12.92,12
20091001|2008-12-30 04:30,30,12.92,12.92,12.91,12.91,14
20091001|2008-12-30 05:00,30,12.91,12.91,12.91,12.91,6
20091001|2008-12-30 05:30,30,12.89,12.89,12.89,12.89,46
20091001|2008-12-30 06:30,30,12.87,12.88,12.87,12.87,13
20091001|2008-12-30 07:00,30,12.89,12.9,12.89,12.9,13
20091001|2008-12-30 08:00,30,12.86,12.86,12.86,12.86,2
20091001|2008-12-30 08:30,30,12.94,12.94,12.92,12.93,15
20091001|2008-12-30 09:00,30,12.92,12.95,12.92,12.95,27
20091001|2008-12-30 09:30,30,12.95,12.95,12.93,12.93,82
20091001|2008-12-30 10:00,30,12.94,12.94,12.93,12.93,16
20091001|2008-12-30 11:00,30,12.92,12.92,12.92,12.92,2
20091001|2008-12-30 11:30,30,12.92,12.92,12.9,12.9,11
20091001|2008-12-30 12:00,30,12.94,12.98,12.94,12.95,55
20091001|2008-12-30 12:30,30,12.96,12.96,12.95,12.95,39
20091001|2008-12-30 13:00,30,12.94,13.05,12.94,12.99,94
20091001|2008-12-30 13:30,30,12.99,12.99,12.97,12.97,4
20091001|2008-12-30 14:30,30,13.06,13.06,13.06,13.06,1
20091001|2008-12-31 05:00,31,13.04,13.05,13.04,13.05,2
20091001|2008-12-31 05:30,31,13.05,13.05,13.05,13.05,5
20091001|2008-12-31 06:00,31,13.07,13.07,13.05,13.05,4
20091001|2008-12-31 06:30,31,13.09,13.1,13.09,13.1,15
20091001|2008-12-31 07:00,31,13.1,13.11,13.09,13.11,41
20091001|2008-12-31 07:30,31,13.1,13.1,13.1,13.1,2
20091001|2008-12-31 08:00,31,13.08,13.08,13.08,13.08,16
20091001|2008-12-31 08:30,31,13.11,13.11,13.11,13.11,9
20091001|2008-12-31 09:00,31,13.14,13.14,13.12,13.12,23
20091001|2008-12-31 09:30,31,13.16,13.36,13.16,13.34,633
20091001|2008-12-31 10:00,31,13.34,13.36,13.34,13.36,26
20091001|2008-12-31 10:30,31,13.29,13.29,13.27,13.27,24
20091001|2008-12-31 11:00,31,13.28,13.32,13.27,13.3,91
20091001|2008-12-31 11:30,31,13.35,13.37,13.3,13.37,368
20091001|2008-12-31 12:00,31,13.35,13.37,13.18,13.18,29
20091001|2008-12-31 12:30,31,13.19,13.2,13.18,13.2,7
20091001|2008-12-31 13:00,31,13.29,13.4,13.18,13.21,182
20091001|2008-12-31 13:30,31,13.21,13.29,13.21,13.29,9
20091001|2008-12-31 14:00,31,13.31,13.34,13.31,13.34,36
20091001|2008-12-31 14:30,31,13.35,13.35,13.35,13.35,6
20091001|2009-01-02 08:00,2,13.2,13.2,13.19,13.19,55
20091001|2009-01-02 08:30,2,13.27,13.29,13.27,13.29,38
20091001|2009-01-02 09:00,2,13.3,13.32,13.29,13.31,86
20091001|2009-01-02 09:30,2,13.32,13.35,13.28,13.29,156
20091001|2009-01-02 10:00,2,13.28,13.28,13.26,13.26,6
20091001|2009-01-02 10:30,2,13.26,13.3,13.25,13.3,12
20091001|2009-01-02 11:00,2,13.27,13.31,13.27,13.28,29
20091001|2009-01-02 12:00,2,13.3,13.3,13.29,13.3,18
20091001|2009-01-02 12:30,2,13.35,13.35,13.35,13.35,11
20091001|2009-01-02 13:00,2,13.29,13.29,13.29,13.29,1
20091001|2009-01-02 13:30,2,13.34,13.35,13.34,13.34,10
20091001|2009-01-02 14:30,2,13.33,13.33,13.33,13.33,2
20091001|2009-01-05 08:30,5,13.25,13.27,13.25,13.27,4
20091001|2009-01-05 09:00,5,13.27,13.32,13.27,13.32,123
20091001|2009-01-05 09:30,5,13.35,13.36,13.3,13.36,118
20091001|2009-01-05 10:00,5,13.37,13.38,13.33,13.34,298
20091001|2009-01-05 10:30,5,13.38,13.38,13.38,13.38,7
20091001|2009-01-05 11:00,5,13.37,13.38,13.35,13.37,53
20091001|2009-01-05 11:30,5,13.4,13.44,13.4,13.42,85
20091001|2009-01-05 12:00,5,13.41,13.41,13.41,13.41,54
20091001|2009-01-05 12:30,5,13.38,13.4,13.38,13.4,50
20091001|2009-01-05 13:00,5,13.4,13.4,13.36,13.36,405
20091001|2009-01-05 13:30,5,13.35,13.38,13.35,13.38,115
20091001|2009-01-05 14:00,5,13.41,13.53,13.41,13.53,809
20091001|2009-01-05 14:30,5,13.54,13.56,13.54,13.56,20
20091001|2009-01-06 02:30,6,13.52,13.56,13.43,13.43,76
20091001|2009-01-06 04:00,6,13.5,13.6,13.5,13.6,170
20091001|2009-01-06 04:30,6,13.6,13.6,13.6,13.6,33
20091001|2009-01-06 05:00,6,13.6,13.6,13.6,13.6,1
20091001|2009-01-06 05:30,6,13.6,13.65,13.6,13.64,133
20091001|2009-01-06 06:00,6,13.63,13.63,13.62,13.63,4
20091001|2009-01-06 06:30,6,13.68,13.68,13.68,13.68,2
20091001|2009-01-06 07:00,6,13.63,13.65,13.63,13.64,46
20091001|2009-01-06 07:30,6,13.65,13.65,13.64,13.65,22
20091001|2009-01-06 08:00,6,13.65,13.7,13.63,13.7,276
20091001|2009-01-06 08:30,6,13.67,13.7,13.65,13.69,216
20091001|2009-01-06 09:00,6,13.69,13.7,13.64,13.67,81
20091001|2009-01-06 09:30,6,13.67,13.81,13.67,13.8,866
20091001|2009-01-06 10:00,6,13.79,13.8,13.63,13.63,159
20091001|2009-01-06 10:30,6,13.63,13.73,13.63,13.73,81
20091001|2009-01-06 11:00,6,13.73,13.73,13.7,13.7,23
20091001|2009-01-06 11:30,6,13.67,13.67,13.67,13.67,2
20091001|2009-01-06 12:00,6,13.66,13.7,13.66,13.7,4
20091001|2009-01-06 12:30,6,13.7,13.7,13.7,13.7,23
20091001|2009-01-06 13:00,6,13.68,13.75,13.68,13.75,43
20091001|2009-01-06 13:30,6,13.75,13.75,13.75,13.75,1
20091001|2009-01-06 14:00,6,13.75,13.75,13.7,13.7,91
20091001|2009-01-07 02:30,7,13.65,13.65,13.62,13.62,11
20091001|2009-01-07 03:00,7,13.6,13.61,13.6,13.61,48
20091001|2009-01-07 03:30,7,13.61,13.62,13.61,13.61,73
20091001|2009-01-07 04:00,7,13.61,13.61,13.61,13.61,16
20091001|2009-01-07 04:30,7,13.61,13.61,13.6,13.6,37
20091001|2009-01-07 05:00,7,13.6,13.6,13.55,13.55,41
20091001|2009-01-07 06:00,7,13.65,13.65,13.65,13.65,3
20091001|2009-01-07 07:00,7,13.62,13.65,13.6,13.65,70
20091001|2009-01-07 07:30,7,13.66,13.7,13.66,13.7,7
20091001|2009-01-07 08:00,7,13.72,13.76,13.71,13.76,63
20091001|2009-01-07 08:30,7,13.71,13.72,13.69,13.7,71
20091001|2009-01-07 09:00,7,13.71,13.71,13.69,13.69,4
20091001|2009-01-07 09:30,7,13.58,13.6,13.58,13.6,23
20091001|2009-01-07 10:00,7,13.6,13.6,13.5,13.5,133
20091001|2009-01-07 10:30,7,13.5,13.54,13.47,13.54,43
20091001|2009-01-07 11:00,7,13.5,13.51,13.5,13.51,6
20091001|2009-01-07 11:30,7,13.46,13.46,13.46,13.46,1
20091001|2009-01-07 12:00,7,13.53,13.55,13.5,13.5,10
20091001|2009-01-07 12:30,7,13.48,13.48,13.48,13.48,10
20091001|2009-01-07 13:00,7,13.45,13.49,13.4,13.44,97
20091001|2009-01-07 13:30,7,13.52,13.52,13.45,13.45,18
20091001|2009-01-07 14:00,7,13.45,13.45,13.41,13.41,87
20091001|2009-01-08 02:30,8,13.41,13.41,13.41,13.41,11
20091001|2009-01-08 03:30,8,13.41,13.46,13.41,13.46,3
20091001|2009-01-08 04:00,8,13.45,13.45,13.45,13.45,3
20091001|2009-01-08 05:30,8,13.42,13.42,13.42,13.42,5
20091001|2009-01-08 06:00,8,13.43,13.43,13.42,13.42,11
20091001|2009-01-08 07:00,8,13.41,13.41,13.4,13.4,65
20091001|2009-01-08 07:30,8,13.4,13.45,13.4,13.45,45
20091001|2009-01-08 08:00,8,13.42,13.46,13.42,13.44,16
20091001|2009-01-08 08:30,8,13.45,13.53,13.45,13.53,200
20091001|2009-01-08 09:00,8,13.51,13.54,13.51,13.54,15
20091001|2009-01-08 09:30,8,13.54,13.59,13.54,13.57,36
20091001|2009-01-08 10:00,8,13.5,13.53,13.46,13.48,39
20091001|2009-01-08 10:30,8,13.49,13.53,13.45,13.52,122
20091001|2009-01-08 11:00,8,13.53,13.56,13.5,13.56,275
20091001|2009-01-08 11:30,8,13.64,13.65,13.53,13.54,645
20091001|2009-01-08 12:00,8,13.53,13.56,13.53,13.55,353
20091001|2009-01-08 12:30,8,13.57,13.57,13.53,13.57,73
20091001|2009-01-08 13:00,8,13.53,13.53,13.41,13.43,373
20091001|2009-01-08 13:30,8,13.43,13.5,13.43,13.5,67
20091001|2009-01-09 04:30,9,13.65,13.71,13.63,13.7,74
20091001|2009-01-09 05:00,9,13.7,13.7,13.7,13.7,14
20091001|2009-01-09 05:30,9,13.56,13.56,13.56,13.56,1
20091001|2009-01-09 07:30,9,13.56,13.56,13.56,13.56,13
20091001|2009-01-09 08:00,9,13.55,13.55,13.52,13.53,23
20091001|2009-01-09 08:30,9,13.54,13.62,13.54,13.6,97
20091001|2009-01-09 09:00,9,13.6,13.63,13.6,13.63,31
20091001|2009-01-09 10:00,9,13.57,13.57,13.57,13.57,1
20091001|2009-01-09 10:30,9,13.57,13.58,13.57,13.58,5
20091001|2009-01-09 11:00,9,13.56,13.6,13.56,13.6,9
20091001|2009-01-09 11:30,9,13.59,13.59,13.59,13.59,1
20091001|2009-01-09 12:00,9,13.58,13.59,13.56,13.56,23
20091001|2009-01-09 12:30,9,13.57,13.6,13.57,13.6,46
20091001|2009-01-09 13:00,9,13.6,13.6,13.41,13.42,120
20091001|2009-01-09 13:30,9,13.45,13.45,13.42,13.45,38
20091001|2009-01-09 14:00,9,13.42,13.42,13.39,13.4,35
20091001|2009-01-12 02:30,12,13.33,13.33,13.33,13.33,1
20091001|2009-01-12 04:30,12,13.43,13.43,13.43,13.43,10
20091001|2009-01-12 05:30,12,13.41,13.41,13.41,13.41,4
20091001|2009-01-12 06:00,12,13.44,13.44,13.44,13.44,5
20091001|2009-01-12 06:30,12,13.43,13.43,13.43,13.43,15
20091001|2009-01-12 07:30,12,13.45,13.49,13.45,13.49,10
20091001|2009-01-12 08:00,12,13.43,13.43,13.18,13.19,43
20091001|2009-01-12 08:30,12,13.12,13.26,13.12,13.25,69
20091001|2009-01-12 09:00,12,13.26,13.26,13.25,13.25,8
20091001|2009-01-12 09:30,12,13.27,13.3,13.27,13.3,21
20091001|2009-01-12 10:00,12,13.27,13.29,13.21,13.22,77
20091001|2009-01-12 10:30,12,13.25,13.25,13.2,13.2,49
20091001|2009-01-12 11:00,12,13.2,13.2,13.18,13.18,15
20091001|2009-01-12 11:30,12,13.2,13.2,13.09,13.15,20
20091001|2009-01-12 12:00,12,13.15,13.15,13.12,13.13,25
20091001|2009-01-12 12:30,12,13.13,13.15,13.12,13.12,25
20091001|2009-01-12 13:00,12,13.11,13.11,12.95,13,285
20091001|2009-01-12 13:30,12,13,13,13,13,17
20091001|2009-01-12 14:00,12,13,13,12.98,12.98,20
20091001|2009-01-13 04:30,13,13.08,13.08,13.08,13.08,10
20091001|2009-01-13 06:00,13,13.08,13.1,13.08,13.1,50
20091001|2009-01-13 06:30,13,13.1,13.12,13.08,13.08,150
20091001|2009-01-13 07:30,13,13.02,13.02,13.02,13.02,1
20091001|2009-01-13 08:00,13,13.06,13.07,12.98,12.98,127
20091001|2009-01-13 08:30,13,12.97,13.02,12.97,13.01,77
20091001|2009-01-13 09:00,13,12.99,12.99,12.99,12.99,1
20091001|2009-01-13 09:30,13,12.99,13.05,12.99,13.05,119
20091001|2009-01-13 10:00,13,13.05,13.07,13.02,13.02,54
20091001|2009-01-13 10:30,13,13.02,13.07,13.02,13.07,38
20091001|2009-01-13 11:00,13,13.08,13.12,13.03,13.12,200
20091001|2009-01-13 11:30,13,13.07,13.13,13.07,13.13,69
20091001|2009-01-13 12:00,13,13.07,13.07,13.05,13.05,71
20091001|2009-01-13 12:30,13,13.07,13.12,13.07,13.12,56
20091001|2009-01-13 13:00,13,13.08,13.08,12.98,13.01,52
20091001|2009-01-13 13:30,13,13.02,13.02,13,13,94
20091001|2009-01-13 14:00,13,13.01,13.03,13,13,192
20091001|2009-01-13 14:30,13,13.02,13.02,13.02,13.02,5
20091001|2009-01-14 02:30,14,12.95,12.95,12.95,12.95,50
20091001|2009-01-14 04:30,14,13.15,13.18,13.15,13.18,78
20091001|2009-01-14 05:00,14,13.18,13.18,13.18,13.18,24
20091001|2009-01-14 06:00,14,13.19,13.19,13.19,13.19,26
20091001|2009-01-14 07:00,14,13.16,13.16,13.15,13.16,91
20091001|2009-01-14 07:30,14,13.16,13.16,13.15,13.15,67
20091001|2009-01-14 08:30,14,13.12,13.12,13.05,13.08,133
20091001|2009-01-14 09:00,14,13.07,13.08,13.06,13.08,58
20091001|2009-01-14 09:30,14,13.05,13.09,13.05,13.09,7
20091001|2009-01-14 10:00,14,13.05,13.05,12.8,12.87,135
20091001|2009-01-14 10:30,14,12.83,12.89,12.82,12.85,182
20091001|2009-01-14 11:00,14,12.86,12.89,12.86,12.89,41
20091001|2009-01-14 11:30,14,12.89,12.98,12.89,12.95,53
20091001|2009-01-14 12:00,14,12.95,12.95,12.86,12.87,15
20091001|2009-01-14 12:30,14,12.87,12.87,12.87,12.87,2
20091001|2009-01-14 13:00,14,12.88,12.89,12.8,12.81,272
20091001|2009-01-14 13:30,14,12.82,12.93,12.81,12.93,28
20091001|2009-01-15 06:30,15,13.01,13.03,13.01,13.01,19
20091001|2009-01-15 07:00,15,12.98,13,12.97,13,26
20091001|2009-01-15 07:30,15,12.9,12.9,12.9,12.9,2
20091001|2009-01-15 08:00,15,12.9,12.9,12.9,12.9,6
20091001|2009-01-15 08:30,15,12.92,12.92,12.92,12.92,2
20091001|2009-01-15 09:00,15,12.88,12.99,12.88,12.99,28
20091001|2009-01-15 09:30,15,13.02,13.03,12.95,12.98,40
20091001|2009-01-15 10:00,15,12.98,13.19,12.98,13.08,104
20091001|2009-01-15 10:30,15,13.06,13.14,13.02,13.09,50
20091001|2009-01-15 11:00,15,13.07,13.13,13.05,13.06,122
20091001|2009-01-15 11:30,15,13.12,13.13,13.08,13.1,99
20091001|2009-01-15 12:00,15,13.1,13.1,13.03,13.03,95
20091001|2009-01-15 12:30,15,13.02,13.02,12.99,13,65
20091001|2009-01-15 13:00,15,13.06,13.15,13.02,13.12,178
20091001|2009-01-15 13:30,15,13.12,13.23,13.12,13.2,75
20091001|2009-01-16 03:30,16,13.3,13.3,13.3,13.3,3
20091001|2009-01-16 04:00,16,13.27,13.27,13.27,13.27,5
20091001|2009-01-16 04:30,16,13.29,13.29,13.29,13.29,65
20091001|2009-01-16 06:30,16,13.28,13.33,13.28,13.33,50
20091001|2009-01-16 07:00,16,13.33,13.37,13.33,13.37,26
20091001|2009-01-16 07:30,16,13.36,13.36,13.35,13.35,7
20091001|2009-01-16 08:00,16,13.35,13.4,13.35,13.39,96
20091001|2009-01-16 08:30,16,13.39,13.47,13.39,13.47,171
20091001|2009-01-16 09:00,16,13.47,13.51,13.47,13.5,51
20091001|2009-01-16 09:30,16,13.48,13.49,13.44,13.44,26
20091001|2009-01-16 10:00,16,13.44,13.47,13.39,13.42,142
20091001|2009-01-16 10:30,16,13.42,13.44,13.42,13.44,85
20091001|2009-01-16 11:00,16,13.4,13.44,13.4,13.44,32
20091001|2009-01-16 11:30,16,13.41,13.41,13.37,13.37,11
20091001|2009-01-16 12:00,16,13.37,13.37,13.27,13.32,124
20091001|2009-01-16 12:30,16,13.34,13.42,13.34,13.37,53
20091001|2009-01-16 13:00,16,13.35,13.38,13.33,13.37,31
20091001|2009-01-16 14:30,16,13.35,13.35,13.35,13.35,1
20091001|2009-01-20 02:30,20,13.25,13.25,13.25,13.25,21
20091001|2009-01-20 03:00,20,13.25,13.26,13.25,13.26,30
20091001|2009-01-20 03:30,20,13.27,13.27,13.27,13.27,11
20091001|2009-01-20 04:00,20,13.26,13.26,13.26,13.26,20
20091001|2009-01-20 05:00,20,13.26,13.26,13.25,13.25,8
20091001|2009-01-20 05:30,20,13.23,13.23,13.22,13.22,6
20091001|2009-01-20 06:00,20,13.23,13.23,13.19,13.19,82
20091001|2009-01-20 06:30,20,13.2,13.2,13.19,13.19,15
20091001|2009-01-20 07:00,20,13.18,13.22,13.18,13.2,86
20091001|2009-01-20 07:30,20,13.22,13.24,13.2,13.24,177
20091001|2009-01-20 08:00,20,13.22,13.29,13.19,13.28,249
20091001|2009-01-20 08:30,20,13.29,13.37,13.27,13.37,125
20091001|2009-01-20 09:00,20,13.38,13.45,13.37,13.37,156
20091001|2009-01-20 09:30,20,13.35,13.39,13.33,13.38,340
20091001|2009-01-20 10:00,20,13.4,13.5,13.37,13.5,493
20091001|2009-01-20 10:30,20,13.5,13.5,13.45,13.46,75
20091001|2009-01-20 11:00,20,13.49,13.49,13.4,13.45,137
20091001|2009-01-20 11:30,20,13.35,13.35,13.35,13.35,3
20091001|2009-01-20 12:00,20,13.44,13.47,13.44,13.45,28
20091001|2009-01-20 12:30,20,13.41,13.43,13.41,13.43,23
20091001|2009-01-20 13:00,20,13.46,13.51,13.46,13.49,166
20091001|2009-01-20 13:30,20,13.49,13.49,13.47,13.49,93
20091001|2009-01-20 14:00,20,13.45,13.45,13.42,13.42,20
20091001|2009-01-21 03:00,21,13.42,13.42,13.42,13.42,25
20091001|2009-01-21 04:30,21,13.43,13.43,13.43,13.43,9
20091001|2009-01-21 05:00,21,13.43,13.43,13.43,13.43,1
20091001|2009-01-21 07:30,21,13.34,13.34,13.34,13.34,19
20091001|2009-01-21 08:00,21,13.37,13.39,13.37,13.39,22
20091001|2009-01-21 08:30,21,13.36,13.36,13.26,13.26,92
20091001|2009-01-21 09:00,21,13.25,13.25,13.2,13.25,65
20091001|2009-01-21 09:30,21,13.26,13.26,13.21,13.26,42
20091001|2009-01-21 10:00,21,13.28,13.3,13.28,13.3,218
20091001|2009-01-21 10:30,21,13.3,13.32,13.27,13.27,154
20091001|2009-01-21 11:00,21,13.3,13.31,13.3,13.31,158
20091001|2009-01-21 11:30,21,13.31,13.32,13.31,13.31,291
20091001|2009-01-21 12:00,21,13.26,13.3,13.26,13.3,22
20091001|2009-01-21 12:30,21,13.31,13.38,13.31,13.36,551
20091001|2009-01-21 13:00,21,13.37,13.39,13.35,13.35,640
20091001|2009-01-21 13:30,21,13.34,13.37,13.33,13.34,174
20091001|2009-01-21 14:00,21,13.35,13.37,13.35,13.37,22
20091001|2009-01-21 14:30,21,13.39,13.39,13.38,13.38,6
20091001|2009-01-22 03:30,22,13.37,13.37,13.37,13.37,9
20091001|2009-01-22 04:00,22,13.37,13.37,13.34,13.34,25
20091001|2009-01-22 05:00,22,13.33,13.38,13.33,13.38,56
20091001|2009-01-22 06:30,22,13.3,13.32,13.3,13.31,137
20091001|2009-01-22 07:00,22,13.2,13.26,13.2,13.26,47
20091001|2009-01-22 08:00,22,13.29,13.29,13.22,13.24,42
20091001|2009-01-22 08:30,22,13.19,13.22,13.15,13.22,84
20091001|2009-01-22 09:00,22,13.22,13.24,13.2,13.22,120
20091001|2009-01-22 09:30,22,13.22,13.27,13.22,13.25,131
20091001|2009-01-22 10:00,22,13.25,13.25,13.22,13.22,11
20091001|2009-01-22 10:30,22,13.23,13.23,13,13,115
20091001|2009-01-22 11:00,22,13.01,13.1,13.01,13.1,75
20091001|2009-01-22 11:30,22,13.09,13.09,13.09,13.09,2
20091001|2009-01-22 12:00,22,13.1,13.12,13.09,13.11,17
20091001|2009-01-22 12:30,22,13.12,13.12,13.1,13.1,9
20091001|2009-01-22 13:00,22,13.15,13.19,13.13,13.13,32
20091001|2009-01-22 13:30,22,13.23,13.23,13.23,13.23,10
20091001|2009-01-22 14:00,22,13.25,13.25,13.25,13.25,2
20091001|2009-01-22 14:30,22,13.25,13.25,13.22,13.22,2
20091001|2009-01-23 04:00,23,13.06,13.06,13.05,13.05,20
20091001|2009-01-23 05:00,23,13.13,13.15,13.13,13.15,60
20091001|2009-01-23 05:30,23,13.18,13.23,13.17,13.17,28
20091001|2009-01-23 06:00,23,13.21,13.23,13.21,13.23,28
20091001|2009-01-23 07:00,23,13.25,13.25,13.25,13.25,17
20091001|2009-01-23 07:30,23,13.25,13.35,13.25,13.32,213
20091001|2009-01-23 08:00,23,13.34,13.37,13.34,13.36,87
20091001|2009-01-23 08:30,23,13.3,13.39,13.29,13.39,65
20091001|2009-01-23 09:00,23,13.29,13.33,13.28,13.29,261
20091001|2009-01-23 09:30,23,13.3,13.3,13.28,13.3,160
20091001|2009-01-23 10:00,23,13.33,13.35,13.33,13.35,11
20091001|2009-01-23 10:30,23,13.3,13.34,13.3,13.32,29
20091001|2009-01-23 11:00,23,13.3,13.43,13.3,13.43,271
20091001|2009-01-23 11:30,23,13.44,13.45,13.37,13.38,127
20091001|2009-01-23 12:00,23,13.4,13.43,13.4,13.42,73
20091001|2009-01-23 12:30,23,13.42,13.46,13.34,13.34,23
20091001|2009-01-23 13:00,23,13.43,13.43,13.37,13.41,21
20091001|2009-01-23 13:30,23,13.39,13.42,13.39,13.42,11
20091001|2009-01-23 14:00,23,13.4,13.45,13.4,13.45,34
20091001|2009-01-23 14:30,23,13.45,13.46,13.45,13.45,52
20091001|2009-01-26 03:00,26,13.37,13.37,13.37,13.37,13
20091001|2009-01-26 03:30,26,13.44,13.45,13.44,13.45,26
20091001|2009-01-26 04:00,26,13.43,13.43,13.43,13.43,20
20091001|2009-01-26 04:30,26,13.43,13.44,13.43,13.44,5
20091001|2009-01-26 05:00,26,13.42,13.42,13.4,13.4,26
20091001|2009-01-26 05:30,26,13.43,13.43,13.43,13.43,10
20091001|2009-01-26 06:00,26,13.46,13.46,13.46,13.46,30
20091001|2009-01-26 06:30,26,13.42,13.42,13.4,13.4,39
20091001|2009-01-26 07:00,26,13.43,13.44,13.43,13.44,11
20091001|2009-01-26 07:30,26,13.39,13.42,13.39,13.4,25
20091001|2009-01-26 08:00,26,13.46,13.47,13.45,13.45,73
20091001|2009-01-26 08:30,26,13.47,13.49,13.47,13.47,115
20091001|2009-01-26 09:00,26,13.48,13.5,13.47,13.5,105
20091001|2009-01-26 09:30,26,13.49,13.52,13.47,13.5,113
20091001|2009-01-26 10:00,26,13.49,13.52,13.49,13.52,104
20091001|2009-01-26 10:30,26,13.52,13.53,13.51,13.52,47
20091001|2009-01-26 11:00,26,13.52,13.54,13.51,13.54,112
20091001|2009-01-26 11:30,26,13.54,13.55,13.52,13.55,218
20091001|2009-01-26 12:00,26,13.54,13.59,13.53,13.53,494
20091001|2009-01-26 12:30,26,13.53,13.53,13.47,13.47,215
20091001|2009-01-26 13:00,26,13.5,13.51,13.49,13.5,31
20091001|2009-01-26 13:30,26,13.54,13.56,13.54,13.55,35
20091001|2009-01-27 06:30,27,13.48,13.48,13.48,13.48,7
20091001|2009-01-27 07:00,27,13.44,13.44,13.36,13.36,7
20091001|2009-01-27 07:30,27,13.38,13.45,13.38,13.45,35
20091001|2009-01-27 08:00,27,13.47,13.5,13.46,13.5,65
20091001|2009-01-27 08:30,27,13.44,13.44,13.44,13.44,6
20091001|2009-01-27 09:00,27,13.39,13.4,13.36,13.36,17
20091001|2009-01-27 09:30,27,13.4,13.44,13.4,13.41,48
20091001|2009-01-27 10:00,27,13.39,13.5,13.39,13.43,97
20091001|2009-01-27 10:30,27,13.45,13.47,13.45,13.46,33
20091001|2009-01-27 11:00,27,13.47,13.53,13.47,13.53,65
20091001|2009-01-27 11:30,27,13.54,13.56,13.52,13.55,204
20091001|2009-01-27 12:00,27,13.56,13.6,13.56,13.59,262
20091001|2009-01-27 12:30,27,13.58,13.62,13.58,13.61,195
20091001|2009-01-27 13:00,27,13.62,13.65,13.58,13.6,327
20091001|2009-01-27 13:30,27,13.63,13.64,13.62,13.62,27
20091001|2009-01-27 14:00,27,13.55,13.55,13.51,13.51,5
20091001|2009-01-27 14:30,27,13.51,13.51,13.45,13.45,11
20091001|2009-01-28 04:00,28,13.48,13.48,13.4,13.44,32
20091001|2009-01-28 04:30,28,13.44,13.44,13.44,13.44,5
20091001|2009-01-28 05:30,28,13.46,13.46,13.46,13.46,10
20091001|2009-01-28 07:00,28,13.57,13.61,13.57,13.61,84
20091001|2009-01-28 07:30,28,13.56,13.6,13.55,13.6,32
20091001|2009-01-28 08:00,28,13.6,13.62,13.6,13.62,26
20091001|2009-01-28 08:30,28,13.61,13.65,13.61,13.65,33
20091001|2009-01-28 09:00,28,13.66,13.68,13.59,13.6,334
20091001|2009-01-28 09:30,28,13.6,13.6,13.53,13.6,195
20091001|2009-01-28 10:00,28,13.6,13.61,13.59,13.6,246
20091001|2009-01-28 10:30,28,13.59,13.66,13.59,13.66,344
20091001|2009-01-28 11:00,28,13.66,13.66,13.64,13.64,84
20091001|2009-01-28 11:30,28,13.65,13.66,13.64,13.65,41
20091001|2009-01-28 12:00,28,13.66,13.67,13.65,13.66,124
20091001|2009-01-28 12:30,28,13.62,13.62,13.61,13.61,14
20091001|2009-01-28 13:00,28,13.65,13.73,13.62,13.7,283
20091001|2009-01-28 13:30,28,13.73,13.74,13.72,13.74,42
20091001|2009-01-28 14:00,28,13.73,13.76,13.73,13.76,243
20091001|2009-01-29 02:30,29,13.73,13.73,13.71,13.72,11
20091001|2009-01-29 03:00,29,13.68,13.68,13.68,13.68,10
20091001|2009-01-29 04:00,29,13.56,13.56,13.54,13.54,15
20091001|2009-01-29 05:00,29,13.58,13.58,13.57,13.57,20
20091001|2009-01-29 05:30,29,13.56,13.56,13.53,13.53,48
20091001|2009-01-29 06:00,29,13.51,13.51,13.49,13.5,43
20091001|2009-01-29 07:00,29,13.59,13.59,13.59,13.59,10
20091001|2009-01-29 07:30,29,13.58,13.58,13.58,13.58,10
20091001|2009-01-29 08:00,29,13.58,13.61,13.58,13.58,27
20091001|2009-01-29 08:30,29,13.58,13.58,13.54,13.55,40
20091001|2009-01-29 09:00,29,13.53,13.55,13.5,13.5,93
20091001|2009-01-29 09:30,29,13.57,13.59,13.57,13.59,128
20091001|2009-01-29 10:00,29,13.61,13.62,13.6,13.62,82
20091001|2009-01-29 10:30,29,13.61,13.61,13.59,13.59,53
20091001|2009-01-29 11:00,29,13.63,13.64,13.54,13.54,86
20091001|2009-01-29 11:30,29,13.52,13.55,13.52,13.54,7
20091001|2009-01-29 12:00,29,13.51,13.51,13.51,13.51,5
20091001|2009-01-29 12:30,29,13.53,13.53,13.51,13.51,11
20091001|2009-01-29 13:00,29,13.54,13.56,13.53,13.56,12
20091001|2009-01-29 13:30,29,13.56,13.58,13.54,13.55,70
20091001|2009-01-29 14:00,29,13.56,13.56,13.54,13.54,11
20091001|2009-01-29 14:30,29,13.56,13.56,13.56,13.56,9
20091001|2009-01-30 02:30,30,13.56,13.56,13.56,13.56,1
20091001|2009-01-30 03:00,30,13.51,13.51,13.51,13.51,7
20091001|2009-01-30 03:30,30,13.51,13.51,13.51,13.51,2
20091001|2009-01-30 04:00,30,13.51,13.56,13.51,13.56,15
20091001|2009-01-30 06:30,30,13.53,13.53,13.52,13.52,30
20091001|2009-01-30 07:00,30,13.51,13.52,13.51,13.52,35
20091001|2009-01-30 07:30,30,13.52,13.53,13.52,13.52,16
20091001|2009-01-30 08:00,30,13.55,13.55,13.55,13.55,243
20091001|2009-01-30 08:30,30,13.55,13.7,13.55,13.7,499
20091001|2009-01-30 09:00,30,13.68,13.68,13.65,13.65,34
20091001|2009-01-30 09:30,30,13.66,13.66,13.53,13.53,7
20091001|2009-01-30 10:00,30,13.57,13.57,13.52,13.55,8
20091001|2009-01-30 10:30,30,13.56,13.56,13.56,13.56,10
20091001|2009-01-30 11:30,30,13.59,13.59,13.58,13.58,10
20091001|2009-01-30 12:00,30,13.57,13.6,13.55,13.55,47
20091001|2009-01-30 12:30,30,13.55,13.58,13.55,13.58,23
20091001|2009-01-30 13:00,30,13.57,13.59,13.48,13.53,50
20091001|2009-01-30 13:30,30,13.5,13.53,13.48,13.52,56
20091001|2009-02-02 04:00,2,13.49,13.49,13.49,13.49,1
20091001|2009-02-02 04:30,2,13.49,13.49,13.49,13.49,45
20091001|2009-02-02 05:00,2,13.48,13.48,13.46,13.46,15
20091001|2009-02-02 05:30,2,13.46,13.46,13.46,13.46,1
20091001|2009-02-02 06:00,2,13.46,13.46,13.46,13.46,5
20091001|2009-02-02 06:30,2,13.43,13.46,13.43,13.46,117
20091001|2009-02-02 07:00,2,13.46,13.47,13.46,13.47,15
20091001|2009-02-02 08:00,2,13.5,13.5,13.5,13.5,52
20091001|2009-02-02 08:30,2,13.47,13.47,13.42,13.46,26
20091001|2009-02-02 09:00,2,13.43,13.43,13.38,13.41,35
20091001|2009-02-02 09:30,2,13.41,13.41,13.4,13.41,47
20091001|2009-02-02 10:00,2,13.43,13.52,13.43,13.52,163
20091001|2009-02-02 10:30,2,13.53,13.54,13.49,13.5,82
20091001|2009-02-02 11:00,2,13.49,13.54,13.47,13.54,75
20091001|2009-02-02 11:30,2,13.53,13.57,13.53,13.57,76
20091001|2009-02-02 12:00,2,13.55,13.63,13.54,13.59,129
20091001|2009-02-02 12:30,2,13.59,13.61,13.56,13.61,73
20091001|2009-02-02 13:00,2,13.63,13.63,13.5,13.5,102
20091001|2009-02-02 13:30,2,13.5,13.53,13.46,13.53,34
20091001|2009-02-02 14:30,2,13.53,13.53,13.53,13.53,1
20091001|2009-02-03 03:00,3,13.6,13.62,13.6,13.62,2
20091001|2009-02-03 04:00,3,13.64,13.66,13.6,13.6,110
20091001|2009-02-03 05:00,3,13.6,13.6,13.6,13.6,10
20091001|2009-02-03 06:00,3,13.65,13.66,13.65,13.66,187
20091001|2009-02-03 06:30,3,13.64,13.65,13.64,13.65,8
20091001|2009-02-03 07:00,3,13.65,13.68,13.65,13.66,62
20091001|2009-02-03 07:30,3,13.7,13.7,13.68,13.68,113
20091001|2009-02-03 08:00,3,13.65,13.67,13.6,13.6,131
20091001|2009-02-03 08:30,3,13.58,13.58,13.52,13.55,45
20091001|2009-02-03 09:00,3,13.55,13.55,13.46,13.48,71
20091001|2009-02-03 09:30,3,13.49,13.49,13.45,13.48,11
20091001|2009-02-03 10:00,3,13.48,13.48,13.45,13.47,50
20091001|2009-02-03 10:30,3,13.48,13.51,13.48,13.5,72
20091001|2009-02-03 11:00,3,13.52,13.53,13.47,13.5,60
20091001|2009-02-03 11:30,3,13.5,13.5,13.48,13.48,6
20091001|2009-02-03 12:00,3,13.47,13.48,13.46,13.46,39
20091001|2009-02-03 12:30,3,13.46,13.48,13.45,13.45,19
20091001|2009-02-03 13:00,3,13.44,13.44,13.43,13.43,5
20091001|2009-02-03 13:30,3,13.47,13.47,13.47,13.47,10
20091001|2009-02-03 14:00,3,13.45,13.47,13.45,13.47,35
20091001|2009-02-04 02:30,4,13.45,13.45,13.44,13.44,12
20091001|2009-02-04 03:00,4,13.44,13.44,13.44,13.44,3
20091001|2009-02-04 04:30,4,13.42,13.42,13.42,13.42,2
20091001|2009-02-04 05:00,4,13.41,13.41,13.4,13.4,4
20091001|2009-02-04 05:30,4,13.39,13.43,13.36,13.43,19
20091001|2009-02-04 06:00,4,13.39,13.39,13.39,13.39,5
20091001|2009-02-04 06:30,4,13.36,13.36,13.35,13.35,6
20091001|2009-02-04 07:00,4,13.3,13.32,13.27,13.3,57
20091001|2009-02-04 07:30,4,13.3,13.3,13.29,13.3,37
20091001|2009-02-04 08:00,4,13.3,13.32,13.28,13.32,52
20091001|2009-02-04 08:30,4,13.35,13.36,13.35,13.36,15
20091001|2009-02-04 09:00,4,13.32,13.32,13.31,13.31,7
20091001|2009-02-04 09:30,4,13.3,13.36,13.28,13.36,103
20091001|2009-02-04 10:00,4,13.38,13.38,13.35,13.35,31
20091001|2009-02-04 10:30,4,13.33,13.38,13.32,13.36,79
20091001|2009-02-04 11:00,4,13.37,13.38,13.34,13.35,77
20091001|2009-02-04 11:30,4,13.36,13.36,13.34,13.35,32
20091001|2009-02-04 12:00,4,13.32,13.32,13.29,13.3,41
20091001|2009-02-04 12:30,4,13.29,13.33,13.29,13.33,21
20091001|2009-02-04 13:00,4,13.32,13.35,13.32,13.35,27
20091001|2009-02-04 13:30,4,13.35,13.35,13.3,13.3,16
20091001|2009-02-05 02:30,5,13.35,13.35,13.34,13.34,2
20091001|2009-02-05 03:30,5,13.32,13.32,13.32,13.32,2
20091001|2009-02-05 04:30,5,13.32,13.32,13.32,13.32,1
20091001|2009-02-05 05:00,5,13.32,13.35,13.32,13.35,22
20091001|2009-02-05 05:30,5,13.35,13.35,13.35,13.35,46
20091001|2009-02-05 06:00,5,13.34,13.35,13.34,13.35,60
20091001|2009-02-05 06:30,5,13.35,13.35,13.35,13.35,33
20091001|2009-02-05 07:00,5,13.36,13.36,13.32,13.34,164
20091001|2009-02-05 07:30,5,13.34,13.36,13.34,13.36,67
20091001|2009-02-05 08:00,5,13.36,13.37,13.34,13.34,65
20091001|2009-02-05 08:30,5,13.36,13.36,13.24,13.25,33
20091001|2009-02-05 09:00,5,13.25,13.26,13.23,13.25,336
20091001|2009-02-05 09:30,5,13.25,13.28,13.25,13.25,62
20091001|2009-02-05 10:00,5,13.23,13.28,13.23,13.28,33
20091001|2009-02-05 10:30,5,13.28,13.37,13.28,13.34,241
20091001|2009-02-05 11:00,5,13.33,13.43,13.33,13.41,197
20091001|2009-02-05 11:30,5,13.43,13.57,13.43,13.57,335
20091001|2009-02-05 12:00,5,13.59,13.6,13.42,13.45,251
20091001|2009-02-05 12:30,5,13.5,13.52,13.5,13.52,15
20091001|2009-02-05 13:00,5,13.56,13.71,13.56,13.69,431
20091001|2009-02-05 13:30,5,13.69,13.69,13.62,13.66,271
20091001|2009-02-05 14:00,5,13.65,13.67,13.63,13.67,72
20091001|2009-02-06 02:30,6,13.63,13.63,13.63,13.63,10
20091001|2009-02-06 04:00,6,13.66,13.71,13.66,13.71,230
20091001|2009-02-06 04:30,6,13.71,13.77,13.71,13.75,395
20091001|2009-02-06 05:00,6,13.75,13.78,13.75,13.78,74
20091001|2009-02-06 05:30,6,13.78,13.79,13.78,13.79,140
20091001|2009-02-06 06:00,6,13.79,13.8,13.76,13.78,262
20091001|2009-02-06 06:30,6,13.77,13.77,13.77,13.77,54
20091001|2009-02-06 07:00,6,13.77,13.79,13.76,13.79,130
20091001|2009-02-06 07:30,6,13.78,13.8,13.77,13.79,122
20091001|2009-02-06 08:00,6,13.8,13.8,13.68,13.68,627
20091001|2009-02-06 08:30,6,13.72,13.75,13.7,13.75,264
20091001|2009-02-06 09:00,6,13.76,13.8,13.76,13.77,148
20091001|2009-02-06 09:30,6,13.77,13.83,13.77,13.83,429
20091001|2009-02-06 10:00,6,13.83,13.86,13.82,13.84,233
20091001|2009-02-06 10:30,6,13.85,13.87,13.83,13.87,31
20091001|2009-02-06 11:00,6,13.86,13.86,13.8,13.81,91
20091001|2009-02-06 11:30,6,13.82,13.85,13.82,13.85,20
20091001|2009-02-06 12:00,6,13.8,13.84,13.8,13.82,84
20091001|2009-02-06 12:30,6,13.84,13.84,13.78,13.8,130
20091001|2009-02-06 13:00,6,13.83,13.88,13.82,13.87,367
20091001|2009-02-06 13:30,6,13.88,13.89,13.88,13.89,336
20091001|2009-02-06 14:00,6,13.9,13.92,13.85,13.85,264
20091001|2009-02-06 14:30,6,13.88,13.89,13.85,13.85,25
20091001|2009-02-09 02:30,9,13.89,13.89,13.85,13.87,56
20091001|2009-02-09 03:00,9,13.87,13.9,13.87,13.9,15
20091001|2009-02-09 03:30,9,13.89,13.9,13.88,13.88,87
20091001|2009-02-09 04:00,9,13.89,13.9,13.89,13.9,25
20091001|2009-02-09 04:30,9,13.89,13.89,13.89,13.89,11
20091001|2009-02-09 05:30,9,13.89,13.89,13.89,13.89,17
20091001|2009-02-09 06:00,9,13.89,13.89,13.89,13.89,39
20091001|2009-02-09 06:30,9,13.89,13.89,13.89,13.89,31
20091001|2009-02-09 07:00,9,13.89,13.9,13.89,13.9,18
20091001|2009-02-09 07:30,9,13.9,13.91,13.9,13.91,98
20091001|2009-02-09 08:00,9,13.92,13.96,13.91,13.96,580
20091001|2009-02-09 08:30,9,13.96,13.98,13.9,13.94,248
20091001|2009-02-09 09:00,9,13.91,13.92,13.89,13.9,86
20091001|2009-02-09 09:30,9,13.93,13.96,13.92,13.95,106
20091001|2009-02-09 10:00,9,13.95,13.95,13.92,13.93,113
20091001|2009-02-09 10:30,9,13.93,13.94,13.89,13.92,282
20091001|2009-02-09 11:00,9,13.94,13.94,13.86,13.88,182
20091001|2009-02-09 11:30,9,13.9,13.94,13.9,13.92,151
20091001|2009-02-09 12:00,9,13.91,13.91,13.88,13.88,164
20091001|2009-02-09 12:30,9,13.9,13.95,13.89,13.95,117
20091001|2009-02-09 13:00,9,13.93,13.93,13.89,13.91,247
20091001|2009-02-09 13:30,9,13.9,13.91,13.9,13.91,32
20091001|2009-02-09 14:00,9,13.9,13.92,13.9,13.9,3
20091001|2009-02-10 03:30,10,13.9,13.95,13.9,13.95,7
20091001|2009-02-10 04:00,10,13.94,13.94,13.94,13.94,13
20091001|2009-02-10 04:30,10,13.93,13.95,13.93,13.95,9
20091001|2009-02-10 05:30,10,13.91,13.92,13.9,13.91,40
20091001|2009-02-10 06:00,10,13.91,13.95,13.91,13.91,170
20091001|2009-02-10 06:30,10,13.9,13.9,13.82,13.83,56
20091001|2009-02-10 07:00,10,13.82,13.87,13.82,13.87,50
20091001|2009-02-10 07:30,10,13.88,13.88,13.83,13.83,69
20091001|2009-02-10 08:00,10,13.86,13.9,13.86,13.87,134
20091001|2009-02-10 08:30,10,13.88,13.89,13.86,13.86,20
20091001|2009-02-10 09:00,10,13.88,13.9,13.81,13.86,74
20091001|2009-02-10 09:30,10,13.86,13.91,13.86,13.9,50
20091001|2009-02-10 10:00,10,13.9,13.92,13.89,13.91,183
20091001|2009-02-10 10:30,10,13.91,13.93,13.87,13.87,134
20091001|2009-02-10 11:00,10,13.87,13.87,13.8,13.81,81
20091001|2009-02-10 11:30,10,13.81,13.81,13.76,13.8,46
20091001|2009-02-10 12:00,10,13.82,13.87,13.82,13.86,152
20091001|2009-02-10 12:30,10,13.83,13.86,13.83,13.86,27
20091001|2009-02-10 13:00,10,13.84,13.94,13.83,13.94,288
20091001|2009-02-10 13:30,10,13.93,13.94,13.93,13.93,85
20091001|2009-02-10 14:30,10,13.87,13.89,13.86,13.89,78
20091001|2009-02-11 03:30,11,13.87,13.87,13.84,13.84,3
20091001|2009-02-11 04:00,11,13.84,13.84,13.84,13.84,3
20091001|2009-02-11 04:30,11,13.84,13.84,13.83,13.84,30
20091001|2009-02-11 05:30,11,13.89,13.9,13.87,13.87,30
20091001|2009-02-11 06:30,11,13.88,13.88,13.88,13.88,10
20091001|2009-02-11 07:00,11,13.88,13.88,13.88,13.88,7
20091001|2009-02-11 07:30,11,13.88,13.88,13.87,13.87,26
20091001|2009-02-11 08:00,11,13.91,13.92,13.9,13.9,13
20091001|2009-02-11 08:30,11,13.93,13.95,13.91,13.94,508
20091001|2009-02-11 09:00,11,13.92,13.92,13.86,13.92,47
20091001|2009-02-11 09:30,11,13.91,13.96,13.91,13.96,24
20091001|2009-02-11 10:00,11,13.97,13.97,13.92,13.92,7
20091001|2009-02-11 10:30,11,13.92,13.92,13.89,13.92,40
20091001|2009-02-11 11:00,11,13.9,13.93,13.9,13.93,36
20091001|2009-02-11 11:30,11,13.93,13.94,13.93,13.94,21
20091001|2009-02-11 12:00,11,13.93,13.94,13.93,13.93,23
20091001|2009-02-11 12:30,11,13.94,13.95,13.94,13.94,34
20091001|2009-02-11 13:00,11,13.94,13.98,13.94,13.97,239
20091001|2009-02-11 13:30,11,13.97,13.97,13.95,13.95,43
20091001|2009-02-11 14:00,11,13.96,13.96,13.96,13.96,4
20091001|2009-02-11 14:30,11,13.97,13.97,13.97,13.97,23
20091001|2009-02-12 02:30,12,13.97,13.98,13.97,13.98,27
20091001|2009-02-12 03:00,12,13.98,13.98,13.98,13.98,15
20091001|2009-02-12 03:30,12,13.98,13.98,13.98,13.98,14
20091001|2009-02-12 04:00,12,13.97,13.97,13.93,13.93,13
20091001|2009-02-12 04:30,12,13.9,13.95,13.9,13.95,2
20091001|2009-02-12 05:00,12,13.93,13.93,13.91,13.91,84
20091001|2009-02-12 05:30,12,13.91,13.91,13.88,13.89,49
20091001|2009-02-12 06:00,12,13.89,13.89,13.89,13.89,16
20091001|2009-02-12 06:30,12,13.89,13.89,13.88,13.88,22
20091001|2009-02-12 07:00,12,13.93,13.95,13.93,13.95,5
20091001|2009-02-12 07:30,12,13.95,13.95,13.95,13.95,16
20091001|2009-02-12 08:00,12,13.97,13.97,13.92,13.92,25
20091001|2009-02-12 08:30,12,13.96,13.96,13.9,13.9,57
20091001|2009-02-12 09:00,12,13.9,13.9,13.84,13.88,151
20091001|2009-02-12 09:30,12,13.85,13.85,13.65,13.67,423
20091001|2009-02-12 10:00,12,13.83,13.83,13.76,13.81,68
20091001|2009-02-12 10:30,12,13.83,13.84,13.81,13.81,16
20091001|2009-02-12 11:00,12,13.8,13.86,13.8,13.86,96
20091001|2009-02-12 11:30,12,13.86,13.87,13.84,13.85,53
20091001|2009-02-12 12:00,12,13.84,13.85,13.82,13.83,62
20091001|2009-02-12 12:30,12,13.85,13.85,13.85,13.85,13
20091001|2009-02-12 13:00,12,13.85,14,13.85,14,528
20091001|2009-02-12 13:30,12,13.95,13.95,13.95,13.95,20
20091001|2009-02-12 14:00,12,13.93,13.93,13.93,13.93,21
20091001|2009-02-13 02:30,13,13.95,14,13.95,13.95,61
20091001|2009-02-13 03:00,13,13.95,13.96,13.95,13.96,8
20091001|2009-02-13 03:30,13,13.95,13.98,13.95,13.98,18
20091001|2009-02-13 04:00,13,13.99,13.99,13.98,13.98,14
20091001|2009-02-13 05:30,13,13.97,13.97,13.97,13.97,16
20091001|2009-02-13 06:30,13,13.98,13.99,13.97,13.99,10
20091001|2009-02-13 07:00,13,13.98,13.98,13.97,13.97,14
20091001|2009-02-13 07:30,13,13.93,13.93,13.92,13.92,4
20091001|2009-02-13 08:00,13,13.97,14,13.97,13.97,112
20091001|2009-02-13 08:30,13,14,14,13.96,13.99,358
20091001|2009-02-13 09:00,13,13.97,13.99,13.97,13.99,91
20091001|2009-02-13 09:30,13,14,14,13.96,13.96,69
20091001|2009-02-13 10:00,13,13.97,13.97,13.95,13.95,87
20091001|2009-02-13 10:30,13,13.94,13.95,13.91,13.95,77
20091001|2009-02-13 11:00,13,13.94,13.97,13.93,13.97,72
20091001|2009-02-13 11:30,13,13.97,13.97,13.92,13.97,88
20091001|2009-02-13 12:00,13,13.98,13.99,13.95,13.99,128
20091001|2009-02-13 12:30,13,13.99,14,13.97,13.97,171
20091001|2009-02-13 13:00,13,14,14,13.98,14,71
20091001|2009-02-13 13:30,13,14,14,13.99,14,61
20091001|2009-02-13 14:00,13,14,14,14,14,38
20091001|2009-02-13 14:30,13,14.01,14.01,14.01,14.01,19
20091001|2009-02-17 02:30,17,14.01,14.01,13.94,13.94,42
20091001|2009-02-17 03:00,17,13.9,13.9,13.84,13.84,17
20091001|2009-02-17 03:30,17,13.85,13.85,13.84,13.84,46
20091001|2009-02-17 04:30,17,13.91,13.91,13.91,13.91,12
20091001|2009-02-17 05:00,17,13.91,13.94,13.91,13.93,35
20091001|2009-02-17 06:00,17,13.95,13.95,13.91,13.91,16
20091001|2009-02-17 06:30,17,13.88,13.88,13.8,13.8,25
20091001|2009-02-17 07:00,17,13.8,13.8,13.8,13.8,10
20091001|2009-02-17 07:30,17,13.8,13.8,13.8,13.8,1
20091001|2009-02-17 08:00,17,13.8,13.8,13.69,13.69,189
20091001|2009-02-17 08:30,17,13.7,13.7,13.68,13.69,13
20091001|2009-02-17 09:00,17,13.65,13.68,13.62,13.68,145
20091001|2009-02-17 09:30,17,13.71,13.71,13.67,13.7,28
20091001|2009-02-17 10:00,17,13.7,13.71,13.65,13.65,72
20091001|2009-02-17 10:30,17,13.65,13.69,13.6,13.69,92
20091001|2009-02-17 11:00,17,13.68,13.72,13.68,13.72,70
20091001|2009-02-17 11:30,17,13.78,13.81,13.78,13.81,78
20091001|2009-02-17 12:00,17,13.8,13.81,13.77,13.8,172
20091001|2009-02-17 12:30,17,13.8,13.8,13.78,13.78,9
20091001|2009-02-17 13:00,17,13.8,13.81,13.78,13.79,153
20091001|2009-02-17 13:30,17,13.82,13.84,13.76,13.77,63
20091001|2009-02-17 14:00,17,13.76,13.78,13.76,13.76,41
20091001|2009-02-17 14:30,17,13.78,13.78,13.75,13.75,9
20091001|2009-02-18 02:30,18,13.71,13.74,13.71,13.74,2
20091001|2009-02-18 03:30,18,13.7,13.7,13.7,13.7,14
20091001|2009-02-18 04:00,18,13.7,13.71,13.68,13.71,17
20091001|2009-02-18 04:30,18,13.7,13.71,13.67,13.67,25
20091001|2009-02-18 05:00,18,13.67,13.67,13.67,13.67,103
20091001|2009-02-18 05:30,18,13.65,13.65,13.65,13.65,40
20091001|2009-02-18 06:00,18,13.58,13.59,13.55,13.57,110
20091001|2009-02-18 06:30,18,13.57,13.58,13.56,13.56,17
20091001|2009-02-18 07:00,18,13.57,13.57,13.55,13.56,7
20091001|2009-02-18 07:30,18,13.55,13.58,13.55,13.57,109
20091001|2009-02-18 08:00,18,13.57,13.6,13.55,13.59,203
20091001|2009-02-18 08:30,18,13.59,13.6,13.58,13.58,346
20091001|2009-02-18 09:00,18,13.58,13.6,13.51,13.53,90
20091001|2009-02-18 09:30,18,13.54,13.58,13.53,13.58,72
20091001|2009-02-18 10:00,18,13.58,13.59,13.46,13.49,194
20091001|2009-02-18 10:30,18,13.51,13.53,13.51,13.52,109
20091001|2009-02-18 11:00,18,13.48,13.48,13.47,13.47,102
20091001|2009-02-18 11:30,18,13.46,13.48,13.45,13.47,69
20091001|2009-02-18 12:00,18,13.47,13.49,13.45,13.47,158
20091001|2009-02-18 12:30,18,13.47,13.49,13.46,13.49,150
20091001|2009-02-18 13:00,18,13.49,13.57,13.46,13.46,259
20091001|2009-02-18 13:30,18,13.47,13.5,13.41,13.41,313
20091001|2009-02-18 14:00,18,13.4,13.5,13.4,13.42,301
20091001|2009-02-18 14:30,18,13.43,13.43,13.4,13.41,99
20091001|2009-02-19 04:00,19,13.47,13.47,13.47,13.47,14
20091001|2009-02-19 04:30,19,13.47,13.47,13.45,13.47,43
20091001|2009-02-19 05:00,19,13.47,13.56,13.45,13.56,193
20091001|2009-02-19 05:30,19,13.55,13.6,13.54,13.6,133
20091001|2009-02-19 06:00,19,13.58,13.58,13.55,13.55,6
20091001|2009-02-19 06:30,19,13.54,13.55,13.51,13.51,121
20091001|2009-02-19 07:00,19,13.54,13.54,13.54,13.54,23
20091001|2009-02-19 07:30,19,13.54,13.54,13.54,13.54,32
20091001|2009-02-19 08:00,19,13.56,13.62,13.56,13.62,92
20091001|2009-02-19 08:30,19,13.62,13.65,13.6,13.63,194
20091001|2009-02-19 09:00,19,13.62,13.64,13.61,13.64,63
20091001|2009-02-19 09:30,19,13.65,13.88,13.65,13.78,929
20091001|2009-02-19 10:00,19,13.78,13.78,13.71,13.77,680
20091001|2009-02-19 10:30,19,13.76,13.79,13.76,13.79,333
20091001|2009-02-19 11:00,19,13.8,13.87,13.8,13.86,567
20091001|2009-02-19 11:30,19,13.86,13.88,13.84,13.84,324
20091001|2009-02-19 12:00,19,13.81,13.84,13.76,13.76,118
20091001|2009-02-19 12:30,19,13.76,13.79,13.75,13.79,28
20091001|2009-02-19 13:00,19,13.75,13.75,13.66,13.69,251
20091001|2009-02-19 13:30,19,13.69,13.71,13.64,13.64,287
20091001|2009-02-19 14:00,19,13.64,13.64,13.6,13.6,74
20091001|2009-02-19 14:30,19,13.6,13.62,13.6,13.62,146
20091001|2009-02-20 02:30,20,13.63,13.63,13.59,13.59,30
20091001|2009-02-20 03:00,20,13.59,13.6,13.56,13.6,4
20091001|2009-02-20 03:30,20,13.61,13.61,13.51,13.51,33
20091001|2009-02-20 04:00,20,13.58,13.58,13.58,13.58,1
20091001|2009-02-20 05:00,20,13.59,13.59,13.55,13.55,10
20091001|2009-02-20 05:30,20,13.55,13.55,13.53,13.53,42
20091001|2009-02-20 06:00,20,13.53,13.53,13.53,13.53,59
20091001|2009-02-20 06:30,20,13.53,13.53,13.51,13.52,55
20091001|2009-02-20 07:00,20,13.54,13.55,13.54,13.55,10
20091001|2009-02-20 07:30,20,13.55,13.59,13.55,13.59,61
20091001|2009-02-20 08:00,20,13.58,13.61,13.47,13.48,208
20091001|2009-02-20 08:30,20,13.5,13.55,13.5,13.53,10
20091001|2009-02-20 09:00,20,13.51,13.53,13.51,13.53,19
20091001|2009-02-20 09:30,20,13.51,13.53,13.51,13.52,31
20091001|2009-02-20 10:00,20,13.52,13.59,13.52,13.54,48
20091001|2009-02-20 10:30,20,13.61,13.72,13.61,13.64,116
20091001|2009-02-20 11:00,20,13.64,13.64,13.6,13.6,40
20091001|2009-02-20 11:30,20,13.61,13.61,13.55,13.55,13
20091001|2009-02-20 12:00,20,13.6,13.6,13.59,13.6,110
20091001|2009-02-20 12:30,20,13.6,13.6,13.59,13.6,235
20091001|2009-02-20 13:00,20,13.6,13.6,13.56,13.56,31
20091001|2009-02-20 13:30,20,13.57,13.6,13.56,13.6,9
20091001|2009-02-23 04:30,23,13.65,13.65,13.64,13.65,33
20091001|2009-02-23 05:00,23,13.65,13.65,13.65,13.65,33
20091001|2009-02-23 06:00,23,13.63,13.64,13.63,13.64,18
20091001|2009-02-23 06:30,23,13.64,13.64,13.64,13.64,2
20091001|2009-02-23 07:00,23,13.64,13.64,13.64,13.64,3
20091001|2009-02-23 07:30,23,13.65,13.65,13.64,13.64,47
20091001|2009-02-23 08:00,23,13.63,13.64,13.63,13.63,63
20091001|2009-02-23 08:30,23,13.63,13.66,13.63,13.66,89
20091001|2009-02-23 09:00,23,13.7,13.7,13.69,13.69,68
20091001|2009-02-23 09:30,23,13.66,13.66,13.63,13.63,37
20091001|2009-02-23 10:00,23,13.65,13.66,13.65,13.65,22
20091001|2009-02-23 10:30,23,13.67,13.67,13.62,13.65,23
20091001|2009-02-23 11:30,23,13.63,13.63,13.6,13.61,7
20091001|2009-02-23 12:00,23,13.59,13.63,13.59,13.61,26
20091001|2009-02-23 12:30,23,13.55,13.55,13.55,13.55,115
20091001|2009-02-23 13:00,23,13.57,13.58,13.52,13.53,32
20091001|2009-02-23 13:30,23,13.53,13.56,13.53,13.56,15
20091001|2009-02-23 14:00,23,13.56,13.56,13.56,13.56,29
20091001|2009-02-23 14:30,23,13.56,13.56,13.56,13.56,8
20091001|2009-02-24 03:30,24,13.5,13.53,13.49,13.49,26
20091001|2009-02-24 06:00,24,13.58,13.58,13.58,13.58,25
20091001|2009-02-24 06:30,24,13.62,13.62,13.58,13.58,10
20091001|2009-02-24 07:00,24,13.6,13.6,13.6,13.6,19
20091001|2009-02-24 07:30,24,13.58,13.58,13.53,13.53,126
20091001|2009-02-24 08:00,24,13.53,13.6,13.53,13.6,11
20091001|2009-02-24 08:30,24,13.56,13.56,13.56,13.56,2
20091001|2009-02-24 09:00,24,13.6,13.62,13.59,13.61,98
20091001|2009-02-24 09:30,24,13.61,13.67,13.61,13.64,58
20091001|2009-02-24 10:00,24,13.63,13.63,13.63,13.63,4
20091001|2009-02-24 10:30,24,13.64,13.65,13.62,13.65,69
20091001|2009-02-24 11:00,24,13.64,13.64,13.64,13.64,15
20091001|2009-02-24 11:30,24,13.62,13.62,13.62,13.62,76
20091001|2009-02-24 12:00,24,13.63,13.63,13.6,13.61,38
20091001|2009-02-24 12:30,24,13.62,13.62,13.62,13.62,17
20091001|2009-02-24 13:00,24,13.63,13.71,13.63,13.7,183
20091001|2009-02-24 13:30,24,13.69,13.75,13.69,13.74,86
20091001|2009-02-24 14:00,24,13.74,13.74,13.71,13.71,20
20091001|2009-02-24 14:30,24,13.73,13.73,13.73,13.73,3
20091001|2009-02-25 02:30,25,13.69,13.69,13.69,13.69,3
20091001|2009-02-25 04:30,25,13.71,13.71,13.71,13.71,1
20091001|2009-02-25 05:00,25,13.74,13.76,13.74,13.75,14
20091001|2009-02-25 05:30,25,13.72,13.72,13.72,13.72,5
20091001|2009-02-25 06:00,25,13.75,13.75,13.75,13.75,15
20091001|2009-02-25 06:30,25,13.76,13.76,13.76,13.76,8
20091001|2009-02-25 07:00,25,13.76,13.76,13.76,13.76,1
20091001|2009-02-25 07:30,25,13.74,13.74,13.72,13.72,26
20091001|2009-02-25 08:00,25,13.75,13.78,13.72,13.72,117
20091001|2009-02-25 08:30,25,13.7,13.71,13.64,13.7,141
20091001|2009-02-25 09:00,25,13.7,13.73,13.7,13.72,109
20091001|2009-02-25 09:30,25,13.71,13.71,13.68,13.69,64
20091001|2009-02-25 10:00,25,13.69,13.69,13.65,13.65,67
20091001|2009-02-25 10:30,25,13.67,13.71,13.67,13.71,67
20091001|2009-02-25 11:00,25,13.71,13.74,13.7,13.74,147
20091001|2009-02-25 11:30,25,13.72,13.83,13.72,13.8,184
20091001|2009-02-25 12:00,25,13.82,13.86,13.8,13.82,344
20091001|2009-02-25 12:30,25,13.82,13.82,13.79,13.82,68
20091001|2009-02-25 13:00,25,13.83,13.93,13.83,13.93,138
20091001|2009-02-25 13:30,25,13.91,13.93,13.88,13.9,179
20091001|2009-02-25 14:00,25,13.9,13.9,13.9,13.9,7
20091001|2009-02-25 14:30,25,13.88,13.88,13.88,13.88,1
20091001|2009-02-26 02:30,26,13.89,13.89,13.88,13.88,20
20091001|2009-02-26 03:00,26,13.89,13.89,13.88,13.88,31
20091001|2009-02-26 03:30,26,13.88,13.88,13.88,13.88,10
20091001|2009-02-26 04:00,26,13.88,13.88,13.85,13.85,25
20091001|2009-02-26 04:30,26,13.84,13.88,13.84,13.87,17
20091001|2009-02-26 05:00,26,13.87,13.89,13.87,13.89,31
20091001|2009-02-26 05:30,26,13.91,13.92,13.91,13.92,74
20091001|2009-02-26 06:00,26,13.92,13.92,13.92,13.92,15
20091001|2009-02-26 06:30,26,13.92,13.93,13.92,13.93,11
20091001|2009-02-26 07:00,26,13.92,13.94,13.92,13.94,39
20091001|2009-02-26 07:30,26,13.93,13.94,13.9,13.9,91
20091001|2009-02-26 08:00,26,13.9,13.91,13.87,13.88,184
20091001|2009-02-26 08:30,26,13.89,13.92,13.89,13.9,20
20091001|2009-02-26 09:00,26,13.93,13.93,13.91,13.92,17
20091001|2009-02-26 09:30,26,13.94,13.98,13.93,13.98,401
20091001|2009-02-26 10:00,26,13.97,14.15,13.96,14.14,804
20091001|2009-02-26 10:30,26,14.14,14.3,14.12,14.27,1038
20091001|2009-02-26 11:00,26,14.27,14.28,14.22,14.22,238
20091001|2009-02-26 11:30,26,14.22,14.24,14.22,14.24,222
20091001|2009-02-26 12:00,26,14.22,14.28,14.21,14.25,203
20091001|2009-02-26 12:30,26,14.25,14.27,14.23,14.27,247
20091001|2009-02-26 13:00,26,14.28,14.34,14.28,14.32,659
20091001|2009-02-26 13:30,26,14.34,14.34,14.32,14.32,121
20091001|2009-02-26 14:00,26,14.32,14.33,14.31,14.31,433
20091001|2009-02-26 14:30,26,14.31,14.32,14.31,14.31,93
20091001|2009-02-27 02:30,27,14.31,14.31,14.16,14.17,58
20091001|2009-02-27 04:30,27,14.24,14.24,14.24,14.24,1
20091001|2009-02-27 05:00,27,14.29,14.29,14.29,14.29,28
20091001|2009-02-27 05:30,27,14.27,14.29,14.27,14.27,63
20091001|2009-02-27 06:00,27,14.27,14.27,14.25,14.25,93
20091001|2009-02-27 06:30,27,14.26,14.26,14.24,14.24,71
20091001|2009-02-27 07:00,27,14.27,14.3,14.25,14.3,31
20091001|2009-02-27 07:30,27,14.3,14.3,14.27,14.27,77
20091001|2009-02-27 08:00,27,14.26,14.28,14.22,14.23,398
20091001|2009-02-27 08:30,27,14.22,14.23,14.19,14.21,226
20091001|2009-02-27 09:00,27,14.22,14.25,14.21,14.24,227
20091001|2009-02-27 09:30,27,14.24,14.25,14.22,14.25,205
20091001|2009-02-27 10:00,27,14.25,14.29,14.23,14.23,185
20091001|2009-02-27 10:30,27,14.25,14.26,14.25,14.26,21
20091001|2009-02-27 11:00,27,14.23,14.25,14.23,14.25,64
20091001|2009-02-27 11:30,27,14.23,14.27,14.23,14.25,142
20091001|2009-02-27 12:00,27,14.24,14.25,14.24,14.24,70
20091001|2009-02-27 12:30,27,14.23,14.25,14.22,14.24,47
20091001|2009-02-27 13:00,27,14.21,14.25,14.2,14.24,174
20091001|2009-02-27 13:30,27,14.23,14.23,14.2,14.23,47
20091001|2009-02-27 14:00,27,14.25,14.27,14.25,14.26,17
20091001|2009-03-02 02:30,2,14.22,14.22,14.2,14.2,21
20091001|2009-03-02 03:00,2,14.16,14.16,14.12,14.15,17
20091001|2009-03-02 04:00,2,14.12,14.16,14.08,14.16,30
20091001|2009-03-02 04:30,2,14.15,14.15,14.15,14.15,1
20091001|2009-03-02 05:00,2,14.15,14.17,14.15,14.17,14
20091001|2009-03-02 05:30,2,14.18,14.18,14.18,14.18,12
20091001|2009-03-02 06:00,2,14.19,14.19,14.18,14.18,75
20091001|2009-03-02 06:30,2,14.19,14.2,14.18,14.18,81
20091001|2009-03-02 07:00,2,14.19,14.19,14.16,14.16,113
20091001|2009-03-02 07:30,2,14.16,14.22,14.16,14.22,137
20091001|2009-03-02 08:00,2,14.2,14.25,14.2,14.23,151
20091001|2009-03-02 08:30,2,14.24,14.24,14.22,14.22,22
20091001|2009-03-02 09:00,2,14.2,14.2,14.18,14.19,58
20091001|2009-03-02 09:30,2,14.17,14.2,14.17,14.19,42
20091001|2009-03-02 10:00,2,14.19,14.19,14.16,14.16,58
20091001|2009-03-02 10:30,2,14.17,14.17,14.01,14.02,259
20091001|2009-03-02 11:00,2,14,14,13.47,13.5,1080
20091001|2009-03-02 11:30,2,13.49,13.59,13.47,13.59,986
20091001|2009-03-02 12:00,2,13.58,13.59,13.46,13.5,314
20091001|2009-03-02 12:30,2,13.52,13.56,13.48,13.5,173
20091001|2009-03-02 13:00,2,13.46,13.48,13.37,13.37,388
20091001|2009-03-02 13:30,2,13.4,13.4,13.34,13.34,35
20091001|2009-03-02 14:00,2,13.34,13.37,13.34,13.37,136
20091001|2009-03-02 14:30,2,13.38,13.41,13.38,13.4,84
20091001|2009-03-03 02:30,3,13.47,13.48,13.46,13.46,112
20091001|2009-03-03 03:00,3,13.45,13.45,13.45,13.45,16
20091001|2009-03-03 03:30,3,13.46,13.49,13.43,13.43,106
20091001|2009-03-03 04:00,3,13.45,13.45,13.45,13.45,30
20091001|2009-03-03 04:30,3,13.45,13.49,13.45,13.49,72
20091001|2009-03-03 05:00,3,13.48,13.52,13.47,13.52,97
20091001|2009-03-03 05:30,3,13.51,13.51,13.48,13.48,35
20091001|2009-03-03 06:00,3,13.43,13.44,13.4,13.42,360
20091001|2009-03-03 06:30,3,13.43,13.44,13.43,13.44,17
20091001|2009-03-03 07:00,3,13.45,13.47,13.44,13.47,95
20091001|2009-03-03 07:30,3,13.47,13.47,13.47,13.47,5
20091001|2009-03-03 08:00,3,13.5,13.54,13.42,13.43,421
20091001|2009-03-03 08:30,3,13.43,13.46,13.43,13.44,410
20091001|2009-03-03 09:00,3,13.44,13.48,13.44,13.45,367
20091001|2009-03-03 09:30,3,13.45,13.45,13.38,13.42,1212
20091001|2009-03-03 10:00,3,13.42,13.47,13.41,13.47,198
20091001|2009-03-03 10:30,3,13.47,13.48,13.45,13.45,151
20091001|2009-03-03 11:00,3,13.45,13.47,13.43,13.47,227
20091001|2009-03-03 11:30,3,13.45,13.45,13.4,13.41,462
20091001|2009-03-03 12:00,3,13.4,13.4,13.34,13.38,1629
20091001|2009-03-03 12:30,3,13.38,13.38,13.37,13.38,357
20091001|2009-03-03 13:00,3,13.36,13.45,13.34,13.44,873
20091001|2009-03-03 13:30,3,13.43,13.44,13.42,13.44,109
20091001|2009-03-03 14:00,3,13.47,13.5,13.47,13.5,25
20091001|2009-03-04 02:30,4,13.45,13.46,13.45,13.46,17
20091001|2009-03-04 03:00,4,13.46,13.46,13.46,13.46,61
20091001|2009-03-04 03:30,4,13.48,13.48,13.48,13.48,60
20091001|2009-03-04 04:00,4,13.5,13.5,13.48,13.48,22
20091001|2009-03-04 04:30,4,13.47,13.47,13.47,13.47,102
20091001|2009-03-04 05:00,4,13.46,13.46,13.44,13.45,76
20091001|2009-03-04 05:30,4,13.45,13.45,13.44,13.45,156
20091001|2009-03-04 06:00,4,13.45,13.45,13.4,13.4,42
20091001|2009-03-04 06:30,4,13.4,13.4,13.39,13.39,62
20091001|2009-03-04 07:00,4,13.4,13.48,13.39,13.48,341
20091001|2009-03-04 07:30,4,13.49,13.5,13.46,13.47,461
20091001|2009-03-04 08:00,4,13.47,13.51,13.44,13.46,657
20091001|2009-03-04 08:30,4,13.49,13.56,13.49,13.55,351
20091001|2009-03-04 09:00,4,13.55,13.96,13.55,13.78,672
20091001|2009-03-04 09:30,4,13.75,13.75,13.74,13.74,6
20091001|2009-03-04 10:00,4,13.76,13.79,13.76,13.77,53
20091001|2009-03-04 10:30,4,13.78,13.88,13.77,13.84,643
20091001|2009-03-04 11:00,4,13.8,13.82,13.8,13.82,35
20091001|2009-03-04 11:30,4,13.82,13.93,13.81,13.92,283
20091001|2009-03-04 12:00,4,13.91,13.92,13.82,13.89,56
20091001|2009-03-04 12:30,4,13.88,13.9,13.86,13.9,65
20091001|2009-03-04 13:00,4,13.9,13.9,13.86,13.89,310
20091001|2009-03-04 14:00,4,13.9,13.96,13.9,13.96,74
20091001|2009-03-05 02:30,5,13.84,13.84,13.84,13.84,5
20091001|2009-03-05 03:00,5,13.82,13.82,13.8,13.8,14
20091001|2009-03-05 03:30,5,13.82,13.82,13.82,13.82,42
20091001|2009-03-05 04:00,5,13.83,13.83,13.79,13.8,16
20091001|2009-03-05 04:30,5,13.77,13.8,13.76,13.8,11
20091001|2009-03-05 06:00,5,13.78,13.78,13.75,13.75,73
20091001|2009-03-05 06:30,5,13.75,13.75,13.73,13.73,41
20091001|2009-03-05 07:00,5,13.73,13.73,13.63,13.63,122
20091001|2009-03-05 07:30,5,13.65,13.68,13.65,13.68,32
20091001|2009-03-05 08:00,5,13.69,13.69,13.5,13.52,203
20091001|2009-03-05 08:30,5,13.5,13.52,13.45,13.51,1050
20091001|2009-03-05 09:00,5,13.52,13.57,13.52,13.55,257
20091001|2009-03-05 09:30,5,13.52,13.57,13.52,13.55,46
20091001|2009-03-05 10:00,5,13.56,13.6,13.42,13.44,1089
20091001|2009-03-05 10:30,5,13.52,13.52,13.5,13.5,309
20091001|2009-03-05 11:00,5,13.5,13.5,13.46,13.48,71
20091001|2009-03-05 11:30,5,13.48,13.54,13.48,13.51,106
20091001|2009-03-05 12:00,5,13.51,13.54,13.49,13.54,199
20091001|2009-03-05 12:30,5,13.55,13.61,13.55,13.61,81
20091001|2009-03-05 13:00,5,13.55,13.6,13.55,13.6,30
20091001|2009-03-05 13:30,5,13.55,13.6,13.53,13.6,205
20091001|2009-03-05 14:00,5,13.6,13.6,13.56,13.57,24
20091001|2009-03-05 14:30,5,13.6,13.65,13.6,13.65,6
20091001|2009-03-06 02:30,6,13.64,13.86,13.64,13.7,69
20091001|2009-03-06 03:00,6,13.68,13.68,13.68,13.68,5
20091001|2009-03-06 03:30,6,13.68,13.68,13.65,13.65,11
20091001|2009-03-06 04:00,6,13.71,13.72,13.67,13.67,28
20091001|2009-03-06 04:30,6,13.68,13.68,13.68,13.68,5
20091001|2009-03-06 05:00,6,13.68,13.7,13.68,13.68,48
20091001|2009-03-06 05:30,6,13.61,13.61,13.59,13.6,18
20091001|2009-03-06 06:00,6,13.59,13.59,13.47,13.47,48
20091001|2009-03-06 06:30,6,13.51,13.57,13.51,13.57,8
20091001|2009-03-06 07:00,6,13.6,13.6,13.6,13.6,42
20091001|2009-03-06 07:30,6,13.6,13.6,13.6,13.6,6
20091001|2009-03-06 08:00,6,13.57,13.66,13.57,13.65,56
20091001|2009-03-06 08:30,6,13.67,13.7,13.58,13.65,107
20091001|2009-03-06 09:00,6,13.69,13.7,13.6,13.62,38
20091001|2009-03-06 09:30,6,13.61,13.7,13.61,13.66,36
20091001|2009-03-06 10:00,6,13.64,13.64,13.64,13.64,9
20091001|2009-03-06 10:30,6,13.64,13.64,13.53,13.56,168
20091001|2009-03-06 11:00,6,13.57,13.61,13.56,13.56,13
20091001|2009-03-06 11:30,6,13.59,13.61,13.57,13.6,114
20091001|2009-03-06 12:00,6,13.62,13.66,13.6,13.62,65
20091001|2009-03-06 12:30,6,13.55,13.62,13.55,13.59,133
20091001|2009-03-06 13:00,6,13.59,13.59,13.52,13.56,262
20091001|2009-03-06 13:30,6,13.54,13.57,13.52,13.52,96
20091001|2009-03-06 14:00,6,13.52,13.55,13.52,13.55,4
20091001|2009-03-06 14:30,6,13.55,13.56,13.55,13.55,12
20091001|2009-03-09 03:30,9,13.58,13.58,13.58,13.58,3
20091001|2009-03-09 06:00,9,13.48,13.48,13.48,13.48,20
20091001|2009-03-09 06:30,9,13.46,13.46,13.46,13.46,17
20091001|2009-03-09 07:30,9,13.22,13.22,13.19,13.2,155
20091001|2009-03-09 08:00,9,13.21,13.27,13.17,13.27,142
20091001|2009-03-09 08:30,9,13.28,13.34,13.28,13.32,525
20091001|2009-03-09 09:00,9,13.32,13.52,13.29,13.45,324
20091001|2009-03-09 09:30,9,13.43,13.45,13.36,13.36,47
20091001|2009-03-09 10:00,9,13.36,13.38,13.35,13.37,21
20091001|2009-03-09 10:30,9,13.39,13.41,13.37,13.37,99
20091001|2009-03-09 11:00,9,13.36,13.42,13.36,13.41,187
20091001|2009-03-09 11:30,9,13.42,13.43,13.39,13.4,113
20091001|2009-03-09 12:00,9,13.4,13.4,13.27,13.31,699
20091001|2009-03-09 12:30,9,13.29,13.32,13.29,13.31,52
20091001|2009-03-09 13:00,9,13.31,13.31,13.31,13.31,15
20091001|2009-03-09 13:30,9,13.28,13.28,13.26,13.26,23
20091001|2009-03-10 02:30,10,13.31,13.31,13.31,13.31,1
20091001|2009-03-10 03:30,10,13.28,13.35,13.28,13.35,286
20091001|2009-03-10 04:00,10,13.35,13.35,13.35,13.35,14
20091001|2009-03-10 04:30,10,13.33,13.39,13.33,13.39,11
20091001|2009-03-10 05:00,10,13.38,13.41,13.38,13.41,25
20091001|2009-03-10 05:30,10,13.42,13.42,13.42,13.42,8
20091001|2009-03-10 06:30,10,13.32,13.35,13.3,13.35,121
20091001|2009-03-10 07:00,10,13.32,13.32,13.27,13.27,151
20091001|2009-03-10 07:30,10,13.26,13.32,13.26,13.3,162
20091001|2009-03-10 08:00,10,13.3,13.4,13.28,13.4,300
20091001|2009-03-10 08:30,10,13.4,13.42,13.36,13.36,140
20091001|2009-03-10 09:00,10,13.38,13.44,13.36,13.38,123
20091001|2009-03-10 09:30,10,13.4,13.42,13.35,13.4,201
20091001|2009-03-10 10:00,10,13.4,13.41,13.31,13.38,144
20091001|2009-03-10 10:30,10,13.4,13.46,13.38,13.46,228
20091001|2009-03-10 11:00,10,13.42,13.43,13.34,13.35,216
20091001|2009-03-10 11:30,10,13.34,13.38,13.32,13.34,175
20091001|2009-03-10 12:00,10,13.35,13.4,13.34,13.4,156
20091001|2009-03-10 12:30,10,13.39,13.39,13.39,13.39,4
20091001|2009-03-10 13:00,10,13.36,13.4,13.36,13.4,49
20091001|2009-03-10 13:30,10,13.4,13.41,13.38,13.38,57
20091001|2009-03-11 02:30,11,13.41,13.49,13.39,13.49,35
20091001|2009-03-11 03:30,11,13.41,13.41,13.41,13.41,2
20091001|2009-03-11 04:30,11,13.45,13.58,13.45,13.58,212
20091001|2009-03-11 05:00,11,13.54,13.57,13.54,13.54,13
20091001|2009-03-11 05:30,11,13.52,13.52,13.49,13.49,5
20091001|2009-03-11 06:00,11,13.51,13.56,13.49,13.54,112
20091001|2009-03-11 06:30,11,13.54,13.55,13.5,13.5,55
20091001|2009-03-11 07:00,11,13.49,13.53,13.47,13.52,137
20091001|2009-03-11 07:30,11,13.47,13.51,13.47,13.51,12
20091001|2009-03-11 08:00,11,13.51,13.53,13.48,13.48,51
20091001|2009-03-11 08:30,11,13.47,13.52,13.44,13.5,207
20091001|2009-03-11 09:00,11,13.5,13.5,13.46,13.47,155
20091001|2009-03-11 09:30,11,13.48,13.5,13.43,13.5,179
20091001|2009-03-11 10:00,11,13.51,13.67,13.5,13.59,402
20091001|2009-03-11 10:30,11,13.63,13.65,13.6,13.6,174
20091001|2009-03-11 11:00,11,13.6,13.66,13.6,13.61,56
20091001|2009-03-11 11:30,11,13.63,13.65,13.55,13.56,183
20091001|2009-03-11 12:00,11,13.57,13.63,13.49,13.62,349
20091001|2009-03-11 12:30,11,13.61,13.62,13.58,13.59,65
20091001|2009-03-11 13:00,11,13.59,13.59,13.54,13.54,51
20091001|2009-03-11 13:30,11,13.55,13.55,13.52,13.52,100
20091001|2009-03-12 04:00,12,13.51,13.51,13.51,13.51,1
20091001|2009-03-12 04:30,12,13.57,13.6,13.57,13.6,55
20091001|2009-03-12 05:00,12,13.62,13.67,13.62,13.66,136
20091001|2009-03-12 05:30,12,13.66,13.66,13.6,13.65,260
20091001|2009-03-12 06:00,12,13.65,13.65,13.64,13.65,26
20091001|2009-03-12 06:30,12,13.65,13.66,13.65,13.66,6
20091001|2009-03-12 07:00,12,13.6,13.61,13.6,13.61,82
20091001|2009-03-12 07:30,12,13.61,13.64,13.6,13.6,255
20091001|2009-03-12 08:00,12,13.6,13.6,13.55,13.56,109
20091001|2009-03-12 08:30,12,13.61,13.64,13.61,13.64,53
20091001|2009-03-12 09:00,12,13.64,13.67,13.62,13.64,132
20091001|2009-03-12 09:30,12,13.66,13.8,13.66,13.72,64
20091001|2009-03-12 10:00,12,13.74,13.75,13.7,13.72,85
20091001|2009-03-12 10:30,12,13.72,13.76,13.7,13.74,228
20091001|2009-03-12 11:00,12,13.74,13.76,13.74,13.76,100
20091001|2009-03-12 11:30,12,13.76,13.83,13.75,13.81,164
20091001|2009-03-12 12:00,12,13.81,13.89,13.8,13.87,540
20091001|2009-03-12 12:30,12,13.82,13.83,13.78,13.78,65
20091001|2009-03-12 13:00,12,13.81,13.81,13.81,13.81,25
20091001|2009-03-12 13:30,12,13.83,13.83,13.81,13.81,16
20091001|2009-03-13 02:30,13,13.85,13.88,13.85,13.88,71
20091001|2009-03-13 03:30,13,13.89,13.9,13.89,13.9,42
20091001|2009-03-13 04:00,13,13.9,13.9,13.87,13.87,71
20091001|2009-03-13 04:30,13,13.88,13.93,13.88,13.92,107
20091001|2009-03-13 05:30,13,13.91,13.91,13.91,13.91,2
20091001|2009-03-13 06:30,13,13.91,13.92,13.91,13.91,29
20091001|2009-03-13 07:00,13,13.9,13.91,13.88,13.89,110
20091001|2009-03-13 07:30,13,13.89,13.92,13.87,13.88,60
20091001|2009-03-13 08:00,13,13.88,13.91,13.88,13.91,163
20091001|2009-03-13 08:30,13,13.89,13.92,13.89,13.92,87
20091001|2009-03-13 09:00,13,13.92,13.93,13.91,13.92,50
20091001|2009-03-13 09:30,13,13.93,13.93,13.88,13.88,82
20091001|2009-03-13 10:00,13,13.87,13.91,13.8,13.89,162
20091001|2009-03-13 10:30,13,13.89,13.89,13.86,13.86,148
20091001|2009-03-13 11:00,13,13.86,13.86,13.83,13.86,175
20091001|2009-03-13 11:30,13,13.86,13.87,13.84,13.85,381
20091001|2009-03-13 12:00,13,13.8,13.82,13.7,13.77,678
20091001|2009-03-13 12:30,13,13.77,13.79,13.66,13.66,253
20091001|2009-03-13 13:00,13,13.66,13.74,13.66,13.74,24
20091001|2009-03-13 13:30,13,13.72,13.72,13.72,13.72,3
20091001|2009-03-16 02:30,16,13.72,13.72,13.69,13.69,7
20091001|2009-03-16 03:00,16,13.73,13.73,13.69,13.69,6
20091001|2009-03-16 03:30,16,13.7,13.7,13.69,13.69,52
20091001|2009-03-16 04:30,16,13.69,13.69,13.6,13.65,100
20091001|2009-03-16 05:00,16,13.63,13.65,13.61,13.65,38
20091001|2009-03-16 05:30,16,13.64,13.64,13.61,13.61,50
20091001|2009-03-16 06:00,16,13.61,13.64,13.61,13.64,70
20091001|2009-03-16 06:30,16,13.67,13.78,13.66,13.78,145
20091001|2009-03-16 07:00,16,13.74,13.75,13.74,13.75,10
20091001|2009-03-16 07:30,16,13.77,13.79,13.73,13.79,107
20091001|2009-03-16 08:00,16,13.79,13.79,13.65,13.65,31
20091001|2009-03-16 08:30,16,13.67,13.69,13.67,13.69,13
20091001|2009-03-16 09:00,16,13.7,13.7,13.65,13.67,83
20091001|2009-03-16 09:30,16,13.69,13.76,13.69,13.71,79
20091001|2009-03-16 10:00,16,13.72,13.78,13.72,13.78,45
20091001|2009-03-16 10:30,16,13.77,13.84,13.77,13.82,234
20091001|2009-03-16 11:00,16,13.78,13.85,13.78,13.78,74
20091001|2009-03-16 11:30,16,13.79,13.84,13.77,13.83,64
20091001|2009-03-16 12:00,16,13.84,13.86,13.82,13.85,162
20091001|2009-03-16 12:30,16,13.82,13.82,13.81,13.81,10
20091001|2009-03-17 02:30,17,13.79,13.79,13.79,13.79,8
20091001|2009-03-17 03:30,17,13.76,13.77,13.76,13.77,7
20091001|2009-03-17 04:00,17,13.77,13.79,13.76,13.76,109
20091001|2009-03-17 04:30,17,13.73,13.73,13.73,13.73,14
20091001|2009-03-17 05:30,17,13.74,13.74,13.73,13.73,5
20091001|2009-03-17 06:30,17,13.73,13.73,13.7,13.7,93
20091001|2009-03-17 07:00,17,13.65,13.69,13.64,13.69,150
20091001|2009-03-17 07:30,17,13.69,13.72,13.61,13.61,287
20091001|2009-03-17 08:00,17,13.65,13.75,13.65,13.73,128
20091001|2009-03-17 08:30,17,13.73,13.88,13.73,13.85,184
20091001|2009-03-17 09:00,17,13.86,13.96,13.85,13.95,194
20091001|2009-03-17 09:30,17,13.92,13.99,13.91,13.95,260
20091001|2009-03-17 10:00,17,13.95,13.95,13.86,13.86,121
20091001|2009-03-17 10:30,17,13.85,13.85,13.8,13.84,111
20091001|2009-03-17 11:00,17,13.84,13.85,13.82,13.85,114
20091001|2009-03-17 11:30,17,13.87,13.93,13.87,13.89,58
20091001|2009-03-17 12:00,17,13.88,13.98,13.87,13.93,149
20091001|2009-03-17 12:30,17,13.92,13.96,13.91,13.95,99
20091001|2009-03-17 13:00,17,13.97,13.99,13.95,13.99,197
20091001|2009-03-17 13:30,17,13.96,13.96,13.96,13.96,10
20091001|2009-03-18 02:30,18,13.9,13.96,13.9,13.96,30
20091001|2009-03-18 03:00,18,13.96,13.96,13.96,13.96,20
20091001|2009-03-18 03:30,18,13.96,13.99,13.96,13.99,14
20091001|2009-03-18 04:00,18,14,14,13.98,13.98,413
20091001|2009-03-18 04:30,18,13.99,14,13.99,14,76
20091001|2009-03-18 05:00,18,14,14,13.99,13.99,7
20091001|2009-03-18 05:30,18,13.99,13.99,13.99,13.99,6
20091001|2009-03-18 06:00,18,13.99,14.02,13.98,14.01,398
20091001|2009-03-18 06:30,18,14,14,14,14,14
20091001|2009-03-18 07:00,18,14,14,13.97,14,393
20091001|2009-03-18 07:30,18,13.99,14.09,13.99,14.05,955
20091001|2009-03-18 08:00,18,14.09,14.1,14.05,14.06,22
20091001|2009-03-18 08:30,18,14.06,14.07,13.99,14.07,264
20091001|2009-03-18 09:00,18,14.06,14.06,13.98,14,198
20091001|2009-03-18 09:30,18,13.96,14.01,13.93,14.01,184
20091001|2009-03-18 10:00,18,14.01,14.01,13.9,13.9,163
20091001|2009-03-18 10:30,18,13.9,13.99,13.9,13.98,246
20091001|2009-03-18 11:00,18,14,14.08,14,14.05,331
20091001|2009-03-18 11:30,18,14.03,14.07,14.02,14.04,162
20091001|2009-03-18 12:00,18,14.04,14.1,14.03,14.1,639
20091001|2009-03-18 12:30,18,14.09,14.1,14.04,14.06,210
20091001|2009-03-18 13:00,18,14.06,14.17,14.06,14.17,14
20091001|2009-03-18 13:30,18,14.17,14.18,14.17,14.18,7
20091001|2009-03-19 02:30,19,14.16,14.2,14.16,14.2,493
20091001|2009-03-19 03:00,19,14.2,14.2,14.2,14.2,367
20091001|2009-03-19 03:30,19,14.16,14.16,14.16,14.16,5
20091001|2009-03-19 04:00,19,14.19,14.2,14.19,14.2,88
20091001|2009-03-19 04:30,19,14.2,14.23,14.2,14.23,198
20091001|2009-03-19 05:00,19,14.23,14.25,14.21,14.21,134
20091001|2009-03-19 05:30,19,14.22,14.27,14.22,14.27,155
20091001|2009-03-19 06:00,19,14.28,14.3,14.28,14.3,435
20091001|2009-03-19 06:30,19,14.31,14.35,14.29,14.35,853
20091001|2009-03-19 07:00,19,14.35,14.5,14.35,14.44,2325
20091001|2009-03-19 07:30,19,14.43,14.49,14.43,14.49,891
20091001|2009-03-19 08:00,19,14.49,14.54,14.46,14.52,1161
20091001|2009-03-19 08:30,19,14.53,14.53,14.42,14.42,293
20091001|2009-03-19 09:00,19,14.42,14.49,14.39,14.47,227
20091001|2009-03-19 09:30,19,14.48,14.51,14.47,14.49,157
20091001|2009-03-19 10:00,19,14.49,14.49,14.43,14.45,193
20091001|2009-03-19 10:30,19,14.45,14.46,14.41,14.45,139
20091001|2009-03-19 11:00,19,14.45,14.47,14.39,14.42,359
20091001|2009-03-19 11:30,19,14.42,14.43,14.41,14.43,125
20091001|2009-03-19 12:00,19,14.43,14.5,14.43,14.45,471
20091001|2009-03-19 12:30,19,14.45,14.53,14.43,14.53,860
20091001|2009-03-19 13:00,19,14.46,14.52,14.46,14.52,726
20091001|2009-03-19 13:30,19,14.47,14.47,14.47,14.47,20
20091001|2009-03-20 02:30,20,14.5,14.5,14.45,14.45,4
20091001|2009-03-20 03:30,20,14.49,14.49,14.49,14.49,1
20091001|2009-03-20 04:30,20,14.44,14.48,14.44,14.48,57
20091001|2009-03-20 05:00,20,14.48,14.48,14.46,14.46,23
20091001|2009-03-20 05:30,20,14.47,14.47,14.44,14.44,193
20091001|2009-03-20 06:00,20,14.44,14.46,14.44,14.45,125
20091001|2009-03-20 06:30,20,14.45,14.48,14.45,14.48,30
20091001|2009-03-20 07:00,20,14.49,14.5,14.45,14.5,195
20091001|2009-03-20 07:30,20,14.5,14.5,14.44,14.44,338
20091001|2009-03-20 08:00,20,14.42,14.46,14.4,14.43,150
20091001|2009-03-20 08:30,20,14.41,14.46,14.36,14.45,105
20091001|2009-03-20 09:00,20,14.44,14.47,14.44,14.47,51
20091001|2009-03-20 09:30,20,14.46,14.5,14.45,14.49,420
20091001|2009-03-20 10:00,20,14.49,14.5,14.43,14.43,276
20091001|2009-03-20 10:30,20,14.43,14.46,14.43,14.46,24
20091001|2009-03-20 11:00,20,14.45,14.51,14.45,14.5,381
20091001|2009-03-20 11:30,20,14.49,14.51,14.49,14.5,126
20091001|2009-03-20 12:00,20,14.49,14.51,14.45,14.51,806
20091001|2009-03-20 12:30,20,14.51,14.51,14.44,14.45,221
20091001|2009-03-20 13:00,20,14.44,14.44,14.4,14.4,149
20091001|2009-03-20 13:30,20,14.4,14.4,14.37,14.37,80
20091001|2009-03-23 02:30,23,14.51,14.51,14.45,14.51,36
20091001|2009-03-23 03:00,23,14.51,14.51,14.49,14.49,21
20091001|2009-03-23 03:30,23,14.51,14.52,14.51,14.52,2
20091001|2009-03-23 04:00,23,14.52,14.53,14.52,14.53,28
20091001|2009-03-23 04:30,23,14.53,14.54,14.52,14.54,46
20091001|2009-03-23 05:00,23,14.54,14.56,14.54,14.56,174
20091001|2009-03-23 05:30,23,14.56,14.57,14.56,14.57,203
20091001|2009-03-23 06:00,23,14.57,14.59,14.57,14.59,236
20091001|2009-03-23 06:30,23,14.59,14.59,14.58,14.59,63
20091001|2009-03-23 07:00,23,14.59,14.59,14.51,14.53,110
20091001|2009-03-23 07:30,23,14.54,14.54,14.43,14.47,187
20091001|2009-03-23 08:00,23,14.49,14.5,14.46,14.49,196
20091001|2009-03-23 08:30,23,14.5,14.53,14.48,14.48,188
20091001|2009-03-23 09:00,23,14.52,14.56,14.51,14.54,176
20091001|2009-03-23 09:30,23,14.56,14.56,14.52,14.52,130
20091001|2009-03-23 10:00,23,14.5,14.51,14.42,14.46,260
20091001|2009-03-23 10:30,23,14.43,14.53,14.43,14.52,74
20091001|2009-03-23 11:00,23,14.52,14.55,14.49,14.49,149
20091001|2009-03-23 11:30,23,14.49,14.53,14.47,14.48,37
20091001|2009-03-23 12:00,23,14.47,14.47,14.41,14.44,366
20091001|2009-03-23 12:30,23,14.43,14.43,14.41,14.42,212
20091001|2009-03-23 13:00,23,14.42,14.42,14.35,14.35,548
20091001|2009-03-23 13:30,23,14.35,14.41,14.35,14.4,180
20091001|2009-03-24 03:30,24,14.42,14.42,14.41,14.41,9
20091001|2009-03-24 04:00,24,14.37,14.37,14.36,14.36,12
20091001|2009-03-24 05:30,24,14.43,14.44,14.43,14.44,10
20091001|2009-03-24 06:00,24,14.44,14.45,14.44,14.45,9
20091001|2009-03-24 06:30,24,14.38,14.38,14.37,14.37,4
20091001|2009-03-24 07:00,24,14.36,14.38,14.35,14.36,29
20091001|2009-03-24 07:30,24,14.36,14.38,14.36,14.36,93
20091001|2009-03-24 08:00,24,14.37,14.41,14.36,14.38,265
20091001|2009-03-24 08:30,24,14.39,14.42,14.37,14.37,66
20091001|2009-03-24 09:00,24,14.37,14.39,14.3,14.33,244
20091001|2009-03-24 09:30,24,14.28,14.33,14.2,14.26,465
20091001|2009-03-24 10:00,24,14.26,14.26,14.08,14.19,558
20091001|2009-03-24 10:30,24,14.17,14.2,14.14,14.14,210
20091001|2009-03-24 11:00,24,14.13,14.23,14.13,14.22,419
20091001|2009-03-24 11:30,24,14.24,14.32,14.16,14.3,189
20091001|2009-03-24 12:00,24,14.29,14.29,14.23,14.26,308
20091001|2009-03-24 12:30,24,14.29,14.31,14.24,14.24,118
20091001|2009-03-24 13:00,24,14.24,14.29,14.24,14.29,52
20091001|2009-03-24 13:30,24,14.3,14.3,14.3,14.3,1
20091001|2009-03-25 02:30,25,14.27,14.34,14.26,14.34,26
20091001|2009-03-25 03:30,25,14.29,14.31,14.29,14.31,5
20091001|2009-03-25 04:00,25,14.3,14.3,14.26,14.26,27
20091001|2009-03-25 04:30,25,14.27,14.27,14.25,14.25,93
20091001|2009-03-25 05:00,25,14.25,14.25,14.15,14.15,78
20091001|2009-03-25 05:30,25,14.05,14.11,14.05,14.07,147
20091001|2009-03-25 06:00,25,14.09,14.16,14.09,14.15,146
20091001|2009-03-25 06:30,25,14.12,14.12,14.08,14.11,118
20091001|2009-03-25 07:00,25,14.12,14.15,14.11,14.13,361
20091001|2009-03-25 07:30,25,14.17,14.21,14.14,14.14,121
20091001|2009-03-25 08:00,25,14.15,14.15,14.12,14.13,37
20091001|2009-03-25 08:30,25,14.14,14.2,14.12,14.19,105
20091001|2009-03-25 09:00,25,14.23,14.29,14.22,14.24,450
20091001|2009-03-25 09:30,25,14.22,14.28,14.22,14.22,233
20091001|2009-03-25 10:00,25,14.21,14.23,14.21,14.23,46
20091001|2009-03-25 10:30,25,14.25,14.26,14.23,14.23,33
20091001|2009-03-25 11:00,25,14.26,14.26,14.23,14.23,43
20091001|2009-03-25 11:30,25,14.27,14.29,14.24,14.25,73
20091001|2009-03-25 12:00,25,14.25,14.3,14.25,14.3,151
20091001|2009-03-25 12:30,25,14.3,14.3,14.27,14.27,40
20091001|2009-03-25 13:00,25,14.26,14.28,14.25,14.27,98
20091001|2009-03-25 13:30,25,14.28,14.28,14.24,14.24,542
20091001|2009-03-26 02:30,26,14.31,14.35,14.31,14.35,45
20091001|2009-03-26 03:00,26,14.35,14.35,14.35,14.35,53
20091001|2009-03-26 03:30,26,14.36,14.36,14.36,14.36,11
20091001|2009-03-26 04:00,26,14.35,14.35,14.35,14.35,2
20091001|2009-03-26 05:00,26,14.36,14.38,14.36,14.37,126
20091001|2009-03-26 05:30,26,14.36,14.43,14.36,14.43,216
20091001|2009-03-26 06:00,26,14.41,14.42,14.41,14.41,50
20091001|2009-03-26 06:30,26,14.39,14.39,14.39,14.39,26
20091001|2009-03-26 07:00,26,14.43,14.43,14.36,14.37,153
20091001|2009-03-26 07:30,26,14.37,14.38,14.35,14.38,121
20091001|2009-03-26 08:00,26,14.39,14.4,14.33,14.34,107
20091001|2009-03-26 08:30,26,14.34,14.35,14.27,14.27,74
20091001|2009-03-26 09:00,26,14.27,14.28,14.24,14.28,318
20091001|2009-03-26 09:30,26,14.25,14.27,14.24,14.25,117
20091001|2009-03-26 10:00,26,14.24,14.26,14.21,14.21,86
20091001|2009-03-26 10:30,26,14.22,14.24,14.18,14.19,92
20091001|2009-03-26 11:00,26,14.2,14.24,14.2,14.22,94
20091001|2009-03-26 11:30,26,14.21,14.21,14.15,14.15,337
20091001|2009-03-26 12:00,26,14.16,14.21,14.16,14.2,236
20091001|2009-03-26 12:30,26,14.2,14.25,14.2,14.25,223
20091001|2009-03-26 13:00,26,14.24,14.25,14.22,14.23,86
20091001|2009-03-26 13:30,26,14.18,14.25,14.18,14.25,16
20091001|2009-03-27 05:00,27,14.19,14.19,14.15,14.15,145
20091001|2009-03-27 05:30,27,14.16,14.16,14.14,14.14,50
20091001|2009-03-27 06:00,27,14.17,14.18,14.16,14.16,34
20091001|2009-03-27 06:30,27,14.16,14.16,14.15,14.15,74
20091001|2009-03-27 07:00,27,14.14,14.14,14.06,14.09,694
20091001|2009-03-27 07:30,27,14.08,14.12,14.05,14.05,281
20091001|2009-03-27 08:30,27,14.03,14.06,14.01,14.06,160
20091001|2009-03-27 09:00,27,14.04,14.06,14.03,14.05,60
20091001|2009-03-27 09:30,27,14.05,14.07,14.03,14.06,110
20091001|2009-03-27 10:00,27,14.05,14.1,14.04,14.08,127
20091001|2009-03-27 10:30,27,14.07,14.1,14.07,14.09,50
20091001|2009-03-27 11:00,27,14.1,14.11,14.07,14.07,54
20091001|2009-03-27 11:30,27,14.07,14.11,14.07,14.11,135
20091001|2009-03-27 12:00,27,14.12,14.17,14.08,14.17,178
20091001|2009-03-27 12:30,27,14.16,14.16,14.13,14.15,68
20091001|2009-03-27 13:00,27,14.16,14.17,14.16,14.17,12
20091001|2009-03-27 13:30,27,14.16,14.16,14.14,14.14,33
20091001|2009-03-30 02:30,30,14.09,14.09,14.05,14.06,110
20091001|2009-03-30 03:00,30,14.06,14.08,14.06,14.08,18
20091001|2009-03-30 03:30,30,14.07,14.07,14.05,14.05,61
20091001|2009-03-30 04:00,30,14.06,14.07,14.06,14.07,62
20091001|2009-03-30 04:30,30,14.07,14.07,14.07,14.07,13
20091001|2009-03-30 05:00,30,14.06,14.06,14.04,14.05,36
20091001|2009-03-30 05:30,30,14.04,14.06,14.03,14.03,22
20091001|2009-03-30 06:30,30,14.05,14.05,14.03,14.03,44
20091001|2009-03-30 07:00,30,14.06,14.06,14.01,14.02,97
20091001|2009-03-30 07:30,30,14,14.06,13.98,14.06,60
20091001|2009-03-30 08:00,30,14.04,14.08,14.02,14.04,125
20091001|2009-03-30 08:30,30,14.04,14.04,14.01,14.01,109
20091001|2009-03-30 09:00,30,14.01,14.05,14.01,14.03,82
20091001|2009-03-30 09:30,30,14.01,14.02,13.98,13.99,89
20091001|2009-03-30 10:00,30,13.98,14.01,13.97,14.01,62
20091001|2009-03-30 10:30,30,13.98,13.99,13.96,13.99,125
20091001|2009-03-30 11:00,30,13.98,14,13.97,13.97,26
20091001|2009-03-30 11:30,30,13.98,13.99,13.97,13.97,23
20091001|2009-03-30 12:00,30,13.98,13.98,13.96,13.98,82
20091001|2009-03-30 12:30,30,13.98,13.98,13.93,13.93,385
20091001|2009-03-31 02:30,31,14,14.05,14,14.05,12
20091001|2009-03-31 03:00,31,14.05,14.06,14.05,14.05,60
20091001|2009-03-31 03:30,31,14.05,14.11,14.05,14.11,57
20091001|2009-03-31 04:00,31,14.11,14.18,14.11,14.16,70
20091001|2009-03-31 04:30,31,14.15,14.15,14.05,14.05,121
20091001|2009-03-31 05:00,31,14.07,14.07,14.07,14.07,11
20091001|2009-03-31 05:30,31,14.05,14.05,14.05,14.05,31
20091001|2009-03-31 06:00,31,14.07,14.08,14.07,14.08,12
20091001|2009-03-31 06:30,31,14.1,14.11,14.1,14.11,4
20091001|2009-03-31 07:00,31,14.1,14.1,14.07,14.09,30
20091001|2009-03-31 07:30,31,14.08,14.1,14.08,14.1,263
20091001|2009-03-31 08:00,31,14.1,14.11,14.06,14.07,398
20091001|2009-03-31 08:30,31,14.06,14.07,14.02,14.02,79
20091001|2009-03-31 09:00,31,14.01,14.02,13.98,13.99,88
20091001|2009-03-31 09:30,31,14.02,14.02,13.96,13.96,132
20091001|2009-03-31 10:00,31,13.97,14.1,13.94,14.07,293
20091001|2009-03-31 10:30,31,14.06,14.08,14.06,14.07,52
20091001|2009-03-31 11:00,31,14.04,14.06,13.99,14.01,336
20091001|2009-03-31 11:30,31,14,14.01,13.99,14.01,18
20091001|2009-03-31 12:00,31,14.01,14.1,14.01,14.1,524
20091001|2009-03-31 12:30,31,14.12,14.12,14.03,14.08,90
20091001|2009-03-31 13:00,31,14.08,14.08,14.08,14.08,1
20091001|2009-04-01 02:30,1,14.08,14.17,14.08,14.09,210
20091001|2009-04-01 03:00,1,14.09,14.09,14.05,14.09,21
20091001|2009-04-01 04:00,1,14.08,14.08,14.08,14.08,2
20091001|2009-04-01 04:30,1,14.08,14.09,14.08,14.09,3
20091001|2009-04-01 05:00,1,14.08,14.08,14.02,14.08,115
20091001|2009-04-01 05:30,1,14.03,14.03,14.01,14.02,11
20091001|2009-04-01 06:00,1,14.06,14.06,14,14.05,88
20091001|2009-04-01 06:30,1,14.05,14.17,14.05,14.12,192
20091001|2009-04-01 07:00,1,14.11,14.25,14.09,14.19,339
20091001|2009-04-01 07:30,1,14.18,14.25,14.13,14.16,403
20091001|2009-04-01 08:00,1,14.15,14.15,14.11,14.11,288
20091001|2009-04-01 08:30,1,14.08,14.1,14.03,14.06,118
20091001|2009-04-01 09:00,1,14.07,14.11,14.07,14.07,168
20091001|2009-04-01 09:30,1,14.05,14.1,14.04,14.05,73
20091001|2009-04-01 10:00,1,14.05,14.06,14,14.06,140
20091001|2009-04-01 10:30,1,14.06,14.08,14.06,14.06,62
20091001|2009-04-01 11:00,1,14.1,14.1,14.07,14.08,53
20091001|2009-04-01 11:30,1,14.09,14.09,14.07,14.07,7
20091001|2009-04-01 12:00,1,14.07,14.09,14.01,14.01,251
20091001|2009-04-01 12:30,1,14.01,14.01,13.95,13.97,203
20091001|2009-04-02 02:30,2,14.02,14.15,14.02,14.15,161
20091001|2009-04-02 03:30,2,14.15,14.17,14.13,14.17,25
20091001|2009-04-02 04:00,2,14.18,14.26,14.18,14.25,300
20091001|2009-04-02 04:30,2,14.24,14.25,14.24,14.25,24
20091001|2009-04-02 05:00,2,14.26,14.28,14.23,14.25,295
20091001|2009-04-02 05:30,2,14.27,14.3,14.24,14.25,312
20091001|2009-04-02 06:00,2,14.24,14.25,14.18,14.2,22
20091001|2009-04-02 06:30,2,14.24,14.24,14.19,14.22,32
20091001|2009-04-02 07:00,2,14.22,14.25,14.22,14.23,249
20091001|2009-04-02 07:30,2,14.23,14.29,14.2,14.29,686
20091001|2009-04-02 08:00,2,14.3,14.34,14.28,14.3,635
20091001|2009-04-02 08:30,2,14.3,14.31,14.25,14.28,131
20091001|2009-04-02 09:00,2,14.29,14.29,14.2,14.23,530
20091001|2009-04-02 09:30,2,14.24,14.32,14.24,14.31,562
20091001|2009-04-02 10:00,2,14.33,14.35,14.3,14.31,348
20091001|2009-04-02 10:30,2,14.31,14.33,14.29,14.3,254
20091001|2009-04-02 11:00,2,14.28,14.34,14.26,14.33,506
20091001|2009-04-02 11:30,2,14.34,14.34,14.3,14.3,91
20091001|2009-04-02 12:00,2,14.3,14.35,14.3,14.35,188
20091001|2009-04-02 12:30,2,14.32,14.33,14.31,14.32,42
20091001|2009-04-03 02:30,3,14.32,14.39,14.26,14.39,90
20091001|2009-04-03 03:00,3,14.38,14.38,14.36,14.36,2
20091001|2009-04-03 03:30,3,14.32,14.37,14.32,14.37,4
20091001|2009-04-03 04:00,3,14.34,14.34,14.34,14.34,3
20091001|2009-04-03 04:30,3,14.32,14.32,14.31,14.31,9
20091001|2009-04-03 05:00,3,14.3,14.3,14.29,14.29,7
20091001|2009-04-03 05:30,3,14.28,14.28,14.28,14.28,20
20091001|2009-04-03 06:00,3,14.28,14.28,14.22,14.23,31
20091001|2009-04-03 06:30,3,14.24,14.25,14.22,14.25,54
20091001|2009-04-03 07:00,3,14.25,14.32,14.21,14.26,237
20091001|2009-04-03 07:30,3,14.25,14.29,14.03,14.09,94
20091001|2009-04-03 08:00,3,14.07,14.11,14.07,14.09,215
20091001|2009-04-03 08:30,3,14.09,14.14,14.09,14.09,128
20091001|2009-04-03 09:00,3,14.09,14.14,14.09,14.14,145
20091001|2009-04-03 09:30,3,14.15,14.2,14.11,14.11,146
20091001|2009-04-03 10:00,3,14.1,14.12,14.09,14.1,36
20091001|2009-04-03 10:30,3,14.11,14.18,14.07,14.16,272
20091001|2009-04-03 11:00,3,14.18,14.24,14.18,14.18,161
20091001|2009-04-03 11:30,3,14.2,14.22,14.12,14.16,30
20091001|2009-04-03 12:00,3,14.16,14.16,13.9,13.99,371
20091001|2009-04-03 12:30,3,14.02,14.08,14.02,14.08,56
20091001|2009-04-06 02:30,6,14.19,14.19,14.02,14.02,76
20091001|2009-04-06 03:00,6,14.09,14.09,14.09,14.09,1
20091001|2009-04-06 03:30,6,14.11,14.15,14.11,14.15,6
20091001|2009-04-06 04:00,6,14.14,14.15,14.12,14.12,27
20091001|2009-04-06 04:30,6,14.1,14.11,14.06,14.06,52
20091001|2009-04-06 05:00,6,14.04,14.11,14.03,14.11,54
20091001|2009-04-06 05:30,6,14.12,14.12,14.12,14.12,1
20091001|2009-04-06 06:00,6,14.12,14.14,14.07,14.07,31
20091001|2009-04-06 06:30,6,14.08,14.08,14.03,14.04,32
20091001|2009-04-06 07:00,6,14.03,14.03,13.95,13.98,290
20091001|2009-04-06 07:30,6,13.96,13.97,13.65,13.65,800
20091001|2009-04-06 08:00,6,13.65,13.66,13.54,13.62,893
20091001|2009-04-06 08:30,6,13.63,13.68,13.58,13.68,606
20091001|2009-04-06 09:00,6,13.68,13.7,13.64,13.66,235
20091001|2009-04-06 09:30,6,13.66,13.69,13.65,13.66,158
20091001|2009-04-06 10:00,6,13.66,13.67,13.65,13.67,294
20091001|2009-04-06 10:30,6,13.67,13.69,13.64,13.67,232
20091001|2009-04-06 11:00,6,13.7,13.72,13.69,13.7,61
20091001|2009-04-06 11:30,6,13.69,13.69,13.64,13.64,242
20091001|2009-04-06 12:00,6,13.63,13.69,13.63,13.69,502
20091001|2009-04-06 12:30,6,13.67,13.72,13.67,13.7,119
20091001|2009-04-07 02:30,7,13.72,13.73,13.72,13.73,10
20091001|2009-04-07 03:00,7,13.72,13.72,13.72,13.72,6
20091001|2009-04-07 03:30,7,13.69,13.73,13.66,13.66,224
20091001|2009-04-07 05:00,7,13.66,13.66,13.66,13.66,3
20091001|2009-04-07 05:30,7,13.64,13.64,13.63,13.63,27
20091001|2009-04-07 06:00,7,13.63,13.63,13.61,13.61,250
20091001|2009-04-07 06:30,7,13.61,13.61,13.57,13.57,251
20091001|2009-04-07 07:00,7,13.57,13.61,13.55,13.61,253
20091001|2009-04-07 07:30,7,13.62,13.75,13.59,13.72,355
20091001|2009-04-07 08:00,7,13.72,13.73,13.66,13.69,155
20091001|2009-04-07 08:30,7,13.67,13.76,13.67,13.72,159
20091001|2009-04-07 09:00,7,13.72,13.74,13.71,13.74,129
20091001|2009-04-07 09:30,7,13.76,13.79,13.71,13.71,129
20091001|2009-04-07 10:00,7,13.74,13.78,13.74,13.78,56
20091001|2009-04-07 10:30,7,13.78,13.81,13.76,13.76,86
20091001|2009-04-07 11:00,7,13.79,13.83,13.78,13.79,229
20091001|2009-04-07 11:30,7,13.81,13.81,13.73,13.76,318
20091001|2009-04-07 12:00,7,13.75,13.77,13.72,13.76,466
20091001|2009-04-07 12:30,7,13.75,13.76,13.72,13.76,43
20091001|2009-04-08 02:30,8,13.68,13.68,13.68,13.68,5
20091001|2009-04-08 03:00,8,13.67,13.67,13.67,13.67,5
20091001|2009-04-08 03:30,8,13.66,13.66,13.65,13.66,14
20091001|2009-04-08 04:00,8,13.66,13.67,13.66,13.67,5
20091001|2009-04-08 04:30,8,13.68,13.68,13.68,13.68,4
20091001|2009-04-08 05:30,8,13.7,13.7,13.68,13.68,13
20091001|2009-04-08 06:00,8,13.68,13.68,13.68,13.68,5
20091001|2009-04-08 06:30,8,13.7,13.72,13.7,13.71,8
20091001|2009-04-08 07:00,8,13.71,13.77,13.69,13.77,83
20091001|2009-04-08 07:30,8,13.77,13.82,13.74,13.8,143
20091001|2009-04-08 08:00,8,13.77,13.77,13.71,13.74,114
20091001|2009-04-08 08:30,8,13.72,13.8,13.72,13.75,258
20091001|2009-04-08 09:00,8,13.73,13.73,13.71,13.71,55
20091001|2009-04-08 09:30,8,13.74,13.8,13.72,13.72,250
20091001|2009-04-08 10:00,8,13.74,13.78,13.72,13.74,198
20091001|2009-04-08 10:30,8,13.72,13.74,13.72,13.73,77
20091001|2009-04-08 11:00,8,13.75,13.77,13.74,13.77,64
20091001|2009-04-08 11:30,8,13.78,13.86,13.75,13.75,864
20091001|2009-04-08 12:00,8,13.74,13.79,13.74,13.78,351
20091001|2009-04-08 12:30,8,13.79,13.8,13.76,13.76,138
20091001|2009-04-09 02:30,9,13.85,13.9,13.85,13.88,79
20091001|2009-04-09 03:00,9,13.87,13.87,13.87,13.87,14
20091001|2009-04-09 03:30,9,13.88,13.92,13.88,13.88,67
20091001|2009-04-09 04:00,9,13.88,13.88,13.85,13.85,61
20091001|2009-04-09 04:30,9,13.87,13.87,13.86,13.86,31
20091001|2009-04-09 05:00,9,13.86,13.94,13.86,13.93,260
20091001|2009-04-09 05:30,9,13.91,13.91,13.91,13.91,8
20091001|2009-04-09 06:00,9,13.93,13.93,13.9,13.9,19
20091001|2009-04-09 06:30,9,13.9,13.9,13.87,13.87,19
20091001|2009-04-09 07:00,9,13.88,13.91,13.83,13.83,360
20091001|2009-04-09 07:30,9,13.84,13.93,13.84,13.9,141
20091001|2009-04-09 08:00,9,13.89,13.99,13.89,13.97,364
20091001|2009-04-09 08:30,9,13.93,14.01,13.93,13.99,795
20091001|2009-04-09 09:00,9,14,14,13.88,13.92,390
20091001|2009-04-09 09:30,9,13.93,13.93,13.85,13.88,87
20091001|2009-04-09 10:00,9,13.86,13.93,13.86,13.87,113
20091001|2009-04-09 10:30,9,13.89,13.94,13.88,13.93,53
20091001|2009-04-09 11:00,9,13.93,14.1,13.93,14.09,824
20091001|2009-04-09 11:30,9,14.06,14.07,14.03,14.06,238
20091001|2009-04-09 12:00,9,14.06,14.2,14.06,14.16,647
20091001|2009-04-09 12:30,9,14.18,14.18,14.13,14.14,215
20091001|2009-04-13 02:30,13,14.18,14.28,14.17,14.21,656
20091001|2009-04-13 03:00,13,14.25,14.27,14.25,14.27,15
20091001|2009-04-13 03:30,13,14.25,14.25,14.25,14.25,2
20091001|2009-04-13 04:00,13,14.24,14.26,14.24,14.26,22
20091001|2009-04-13 04:30,13,14.28,14.28,14.26,14.26,11
20091001|2009-04-13 05:00,13,14.25,14.25,14.25,14.25,36
20091001|2009-04-13 05:30,13,14.25,14.25,14.2,14.2,128
20091001|2009-04-13 06:00,13,14.2,14.2,14.2,14.2,22
20091001|2009-04-13 06:30,13,14.21,14.23,14.21,14.22,7
20091001|2009-04-13 07:00,13,14.21,14.33,14.2,14.32,305
20091001|2009-04-13 07:30,13,14.33,14.38,14.33,14.33,629
20091001|2009-04-13 08:00,13,14.34,14.35,14.27,14.28,181
20091001|2009-04-13 08:30,13,14.3,14.32,14.26,14.26,49
20091001|2009-04-13 09:00,13,14.27,14.3,14.26,14.28,167
20091001|2009-04-13 09:30,13,14.28,14.36,14.27,14.34,148
20091001|2009-04-13 10:00,13,14.33,14.36,14.31,14.31,79
20091001|2009-04-13 10:30,13,14.3,14.32,14.3,14.32,93
20091001|2009-04-13 11:00,13,14.35,14.37,14.34,14.37,64
20091001|2009-04-13 11:30,13,14.37,14.42,14.35,14.4,494
20091001|2009-04-13 12:00,13,14.41,14.48,14.36,14.44,980
20091001|2009-04-13 12:30,13,14.45,14.45,14.37,14.4,336
20091001|2009-04-14 02:30,14,14.45,14.45,14.3,14.3,204
20091001|2009-04-14 03:00,14,14.36,14.41,14.36,14.41,17
20091001|2009-04-14 03:30,14,14.45,14.47,14.4,14.41,316
20091001|2009-04-14 04:30,14,14.44,14.46,14.4,14.41,155
20091001|2009-04-14 05:00,14,14.41,14.44,14.4,14.4,288
20091001|2009-04-14 05:30,14,14.4,14.4,14.37,14.39,236
20091001|2009-04-14 06:00,14,14.38,14.42,14.36,14.42,130
20091001|2009-04-14 06:30,14,14.42,14.42,14.33,14.33,239
20091001|2009-04-14 07:00,14,14.33,14.44,14.32,14.42,435
20091001|2009-04-14 07:30,14,14.42,14.46,14.34,14.37,741
20091001|2009-04-14 08:00,14,14.38,14.44,14.34,14.36,633
20091001|2009-04-14 08:30,14,14.35,14.36,14.33,14.36,257
20091001|2009-04-14 09:00,14,14.36,14.41,14.35,14.35,100
20091001|2009-04-14 09:30,14,14.34,14.38,14.33,14.35,110
20091001|2009-04-14 10:00,14,14.35,14.36,14.3,14.33,91
20091001|2009-04-14 10:30,14,14.35,14.39,14.31,14.39,335
20091001|2009-04-14 11:00,14,14.38,14.38,14.27,14.33,400
20091001|2009-04-14 11:30,14,14.34,14.39,14.31,14.36,506
20091001|2009-04-14 12:00,14,14.36,14.39,14.34,14.36,492
20091001|2009-04-14 12:30,14,14.35,14.42,14.35,14.4,48
20091001|2009-04-15 02:30,15,14.28,14.33,14.2,14.33,19
20091001|2009-04-15 03:00,15,14.34,14.34,14.34,14.34,10
20091001|2009-04-15 03:30,15,14.34,14.34,14.34,14.34,4
20091001|2009-04-15 04:00,15,14.38,14.4,14.38,14.38,89
20091001|2009-04-15 04:30,15,14.38,14.4,14.38,14.4,62
20091001|2009-04-15 05:00,15,14.38,14.38,14.38,14.38,1
20091001|2009-04-15 05:30,15,14.38,14.39,14.38,14.39,35
20091001|2009-04-15 06:00,15,14.38,14.39,14.37,14.37,28
20091001|2009-04-15 06:30,15,14.37,14.39,14.36,14.37,75
20091001|2009-04-15 07:00,15,14.38,14.42,14.34,14.4,309
20091001|2009-04-15 07:30,15,14.4,14.4,14.35,14.38,164
20091001|2009-04-15 08:00,15,14.37,14.39,14.34,14.39,388
20091001|2009-04-15 08:30,15,14.39,14.39,14.26,14.27,406
20091001|2009-04-15 09:00,15,14.26,14.31,14.25,14.26,201
20091001|2009-04-15 09:30,15,14.25,14.25,14.18,14.23,725
20091001|2009-04-15 10:00,15,14.23,14.28,14.19,14.27,252
20091001|2009-04-15 10:30,15,14.27,14.3,14.22,14.3,148
20091001|2009-04-15 11:00,15,14.3,14.32,14.23,14.25,216
20091001|2009-04-15 11:30,15,14.26,14.33,14.26,14.3,146
20091001|2009-04-15 12:00,15,14.3,14.32,14.28,14.32,285
20091001|2009-04-15 12:30,15,14.31,14.31,14.27,14.28,354
20091001|2009-04-16 02:30,16,14.32,14.32,14.32,14.32,1
20091001|2009-04-16 03:00,16,14.25,14.26,14.25,14.26,2
20091001|2009-04-16 03:30,16,14.26,14.26,14.24,14.24,3
20091001|2009-04-16 04:00,16,14.23,14.23,14.09,14.09,107
20091001|2009-04-16 04:30,16,14.1,14.11,14,14.04,499
20091001|2009-04-16 05:00,16,14,14.04,13.99,14.04,54
20091001|2009-04-16 05:30,16,14.04,14.11,14.04,14.04,224
20091001|2009-04-16 06:00,16,14.02,14.07,14.01,14.07,41
20091001|2009-04-16 06:30,16,14.07,14.1,14.07,14.09,78
20091001|2009-04-16 07:00,16,14.1,14.14,14.06,14.12,213
20091001|2009-04-16 07:30,16,14.13,14.16,14.1,14.12,93
20091001|2009-04-16 08:00,16,14.12,14.15,14.1,14.13,204
20091001|2009-04-16 08:30,16,14.14,14.15,14.06,14.1,195
20091001|2009-04-16 09:00,16,14.11,14.15,14.07,14.15,175
20091001|2009-04-16 09:30,16,14.15,14.16,14.06,14.07,357
20091001|2009-04-16 10:00,16,14.08,14.1,14.07,14.09,98
20091001|2009-04-16 10:30,16,14.1,14.11,14.05,14.1,147
20091001|2009-04-16 11:00,16,14.1,14.1,14.08,14.09,346
20091001|2009-04-16 11:30,16,14.1,14.1,14.03,14.06,980
20091001|2009-04-16 12:00,16,14.06,14.11,14.06,14.09,502
20091001|2009-04-16 12:30,16,14.09,14.14,14.03,14.14,327
20091001|2009-04-17 02:30,17,14.1,14.16,14.02,14.04,20
20091001|2009-04-17 03:00,17,14,14,13.98,14,18
20091001|2009-04-17 03:30,17,14.02,14.05,13.99,13.99,24
20091001|2009-04-17 04:00,17,13.99,13.99,13.98,13.98,15
20091001|2009-04-17 04:30,17,14.02,14.02,14.02,14.02,9
20091001|2009-04-17 05:00,17,14.03,14.03,14.02,14.02,2
20091001|2009-04-17 05:30,17,14.02,14.02,14,14.02,19
20091001|2009-04-17 06:00,17,14.08,14.1,14.05,14.05,11
20091001|2009-04-17 06:30,17,14.04,14.04,13.97,13.99,56
20091001|2009-04-17 07:00,17,13.97,14.04,13.96,14.02,166
20091001|2009-04-17 07:30,17,14.02,14.04,14,14.04,109
20091001|2009-04-17 08:00,17,14.02,14.09,14.02,14.08,191
20091001|2009-04-17 08:30,17,14.07,14.15,14.04,14.13,331
20091001|2009-04-17 09:00,17,14.13,14.28,14.13,14.28,787
20091001|2009-04-17 09:30,17,14.28,14.33,14.27,14.33,313
20091001|2009-04-17 10:00,17,14.33,14.33,14.23,14.33,1338
20091001|2009-04-17 10:30,17,14.34,14.43,14.34,14.38,952
20091001|2009-04-17 11:00,17,14.37,14.49,14.37,14.49,1076
20091001|2009-04-17 11:30,17,14.48,14.48,14.3,14.42,402
20091001|2009-04-17 12:00,17,14.42,14.43,14.23,14.36,436
20091001|2009-04-17 12:30,17,14.37,14.37,14.28,14.3,38
20091001|2009-04-20 02:30,20,14.35,14.35,14.29,14.33,13
20091001|2009-04-20 03:00,20,14.32,14.32,14.32,14.32,5
20091001|2009-04-20 03:30,20,14.34,14.35,14.34,14.35,15
20091001|2009-04-20 04:00,20,14.26,14.26,14.26,14.26,2
20091001|2009-04-20 04:30,20,14.26,14.26,14.26,14.26,14
20091001|2009-04-20 05:00,20,14.23,14.23,14.11,14.11,89
20091001|2009-04-20 05:30,20,14.12,14.18,14.12,14.18,17
20091001|2009-04-20 06:00,20,14.14,14.14,14.14,14.14,1
20091001|2009-04-20 06:30,20,14.16,14.21,14.16,14.2,48
20091001|2009-04-20 07:00,20,14.2,14.22,14.09,14.12,370
20091001|2009-04-20 07:30,20,14.14,14.16,14.06,14.09,99
20091001|2009-04-20 08:00,20,14.08,14.11,14.07,14.11,204
20091001|2009-04-20 08:30,20,14.11,14.13,14.08,14.08,123
20091001|2009-04-20 09:00,20,14.08,14.09,14.05,14.07,245
20091001|2009-04-20 09:30,20,14.07,14.09,13.99,14.08,616
20091001|2009-04-20 10:00,20,14.08,14.12,14,14.09,318
20091001|2009-04-20 10:30,20,14.1,14.1,14.05,14.05,45
20091001|2009-04-20 11:00,20,14.06,14.07,14.05,14.07,53
20091001|2009-04-20 11:30,20,14.06,14.06,14.03,14.05,79
20091001|2009-04-20 12:00,20,14.05,14.06,14,14.04,676
20091001|2009-04-20 12:30,20,14.01,14.05,14.01,14.03,40
20091001|2009-04-21 02:30,21,14.04,14.05,14.03,14.05,30
20091001|2009-04-21 03:00,21,14.07,14.07,14.07,14.07,3
20091001|2009-04-21 03:30,21,14.11,14.11,14.11,14.11,3
20091001|2009-04-21 04:00,21,14.11,14.12,14.07,14.09,87
20091001|2009-04-21 04:30,21,14.11,14.11,14.08,14.08,14
20091001|2009-04-21 05:00,21,14.07,14.08,14.06,14.08,46
20091001|2009-04-21 05:30,21,14.08,14.08,14.07,14.07,12
20091001|2009-04-21 06:00,21,14.05,14.05,14.01,14.05,72
20091001|2009-04-21 06:30,21,14.04,14.05,14.02,14.03,65
20091001|2009-04-21 07:00,21,14.04,14.05,13.96,13.98,478
20091001|2009-04-21 07:30,21,13.98,14,13.95,13.97,510
20091001|2009-04-21 08:00,21,13.95,13.95,13.8,13.85,618
20091001|2009-04-21 08:30,21,13.85,13.9,13.82,13.85,701
20091001|2009-04-21 09:00,21,13.85,13.9,13.84,13.87,752
20091001|2009-04-21 09:30,21,13.88,13.95,13.87,13.95,232
20091001|2009-04-21 10:00,21,13.96,14.06,13.96,13.98,240
20091001|2009-04-21 10:30,21,14.05,14.07,13.99,14.07,67
20091001|2009-04-21 11:00,21,14.09,14.16,14.06,14.07,255
20091001|2009-04-21 11:30,21,14.09,14.14,14.09,14.09,60
20091001|2009-04-21 12:00,21,14.09,14.21,14.09,14.14,315
20091001|2009-04-21 12:30,21,14.14,14.2,14.14,14.2,41
20091001|2009-04-22 02:30,22,14.16,14.16,14.09,14.09,20
20091001|2009-04-22 03:00,22,14.11,14.12,14.11,14.12,3
20091001|2009-04-22 03:30,22,14.12,14.18,14.11,14.18,51
20091001|2009-04-22 04:00,22,14.18,14.18,14.18,14.18,28
20091001|2009-04-22 04:30,22,14.13,14.17,14.11,14.17,52
20091001|2009-04-22 05:00,22,14.14,14.17,14.13,14.16,84
20091001|2009-04-22 05:30,22,14.14,14.15,14.14,14.15,76
20091001|2009-04-22 06:00,22,14.15,14.15,14.1,14.11,65
20091001|2009-04-22 06:30,22,14.11,14.12,14.11,14.11,54
20091001|2009-04-22 07:00,22,14.11,14.18,14.04,14.15,329
20091001|2009-04-22 07:30,22,14.13,14.14,14.08,14.1,100
20091001|2009-04-22 08:00,22,14.1,14.15,14.1,14.15,93
20091001|2009-04-22 08:30,22,14.16,14.23,14.14,14.17,295
20091001|2009-04-22 09:00,22,14.17,14.29,14.17,14.24,646
20091001|2009-04-22 09:30,22,14.24,14.26,14.21,14.23,152
20091001|2009-04-22 10:00,22,14.21,14.26,14.19,14.25,346
20091001|2009-04-22 10:30,22,14.25,14.26,14.18,14.24,463
20091001|2009-04-22 11:00,22,14.24,14.24,14.19,14.19,280
20091001|2009-04-22 11:30,22,14.19,14.19,14.16,14.18,36
20091001|2009-04-22 12:00,22,14.18,14.23,14.15,14.23,103
20091001|2009-04-22 12:30,22,14.22,14.24,14.22,14.23,72
20091001|2009-04-23 02:30,23,14.13,14.23,14.13,14.21,5
20091001|2009-04-23 03:30,23,14.21,14.21,14.21,14.21,15
20091001|2009-04-23 04:00,23,14.2,14.27,14.2,14.27,14
20091001|2009-04-23 04:30,23,14.26,14.33,14.26,14.33,35
20091001|2009-04-23 05:00,23,14.3,14.3,14.27,14.28,14
20091001|2009-04-23 05:30,23,14.27,14.3,14.26,14.26,78
20091001|2009-04-23 06:00,23,14.26,14.3,14.26,14.3,16
20091001|2009-04-23 06:30,23,14.31,14.32,14.29,14.3,20
20091001|2009-04-23 07:00,23,14.28,14.4,14.27,14.35,388
20091001|2009-04-23 07:30,23,14.34,14.35,14.3,14.32,477
20091001|2009-04-23 08:00,23,14.32,14.36,14.29,14.32,523
20091001|2009-04-23 08:30,23,14.33,14.33,14.29,14.31,152
20091001|2009-04-23 09:00,23,14.29,14.33,14.29,14.3,312
20091001|2009-04-23 09:30,23,14.3,14.32,14.29,14.31,205
20091001|2009-04-23 10:00,23,14.3,14.31,14.29,14.31,186
20091001|2009-04-23 10:30,23,14.31,14.32,14.27,14.28,227
20091001|2009-04-23 11:00,23,14.28,14.29,14.25,14.25,278
20091001|2009-04-23 11:30,23,14.26,14.28,14.25,14.27,122
20091001|2009-04-23 12:00,23,14.28,14.31,14.25,14.31,392
20091001|2009-04-23 12:30,23,14.31,14.31,14.24,14.29,449
20091001|2009-04-24 02:30,24,14.29,14.29,14.26,14.28,106
20091001|2009-04-24 03:30,24,14.27,14.27,14.27,14.27,5
20091001|2009-04-24 04:00,24,14.28,14.3,14.28,14.29,32
20091001|2009-04-24 04:30,24,14.3,14.32,14.29,14.31,29
20091001|2009-04-24 05:00,24,14.32,14.32,14.32,14.32,28
20091001|2009-04-24 05:30,24,14.31,14.34,14.28,14.32,168
20091001|2009-04-24 06:00,24,14.33,14.35,14.32,14.33,139
20091001|2009-04-24 06:30,24,14.32,14.38,14.32,14.36,231
20091001|2009-04-24 07:00,24,14.36,14.38,14.34,14.37,278
20091001|2009-04-24 07:30,24,14.38,14.49,14.37,14.45,581
20091001|2009-04-24 08:00,24,14.45,14.48,14.41,14.45,429
20091001|2009-04-24 08:30,24,14.44,14.48,14.38,14.42,180
20091001|2009-04-24 09:00,24,14.43,14.43,14.4,14.41,115
20091001|2009-04-24 09:30,24,14.43,14.43,14.42,14.42,55
20091001|2009-04-24 10:00,24,14.43,14.47,14.43,14.44,191
20091001|2009-04-24 10:30,24,14.46,14.69,14.46,14.65,2984
20091001|2009-04-24 11:00,24,14.67,14.72,14.63,14.65,1284
20091001|2009-04-24 11:30,24,14.64,14.64,14.51,14.6,1126
20091001|2009-04-24 12:00,24,14.59,14.74,14.53,14.74,859
20091001|2009-04-24 12:30,24,14.73,14.73,14.62,14.66,331
20091001|2009-04-27 02:30,27,14.4,14.54,14.4,14.51,513
20091001|2009-04-27 03:00,27,14.51,14.51,14.48,14.49,31
20091001|2009-04-27 03:30,27,14.5,14.53,14.48,14.48,157
20091001|2009-04-27 04:00,27,14.55,14.55,14.47,14.47,87
20091001|2009-04-27 04:30,27,14.48,14.5,14.47,14.5,57
20091001|2009-04-27 05:00,27,14.5,14.62,14.5,14.58,258
20091001|2009-04-27 05:30,27,14.59,14.65,14.58,14.65,269
20091001|2009-04-27 06:00,27,14.65,14.68,14.65,14.67,137
20091001|2009-04-27 06:30,27,14.67,14.68,14.66,14.68,136
20091001|2009-04-27 07:00,27,14.68,14.7,14.5,14.5,592
20091001|2009-04-27 07:30,27,14.46,14.51,14.41,14.48,716
20091001|2009-04-27 08:00,27,14.46,14.52,14.43,14.5,121
20091001|2009-04-27 08:30,27,14.51,14.54,14.5,14.53,93
20091001|2009-04-27 09:00,27,14.55,14.6,14.53,14.59,480
20091001|2009-04-27 09:30,27,14.59,14.61,14.58,14.61,311
20091001|2009-04-27 10:00,27,14.62,14.62,14.58,14.6,46
20091001|2009-04-27 10:30,27,14.61,14.63,14.5,14.55,952
20091001|2009-04-27 11:00,27,14.55,14.61,14.54,14.56,134
20091001|2009-04-27 11:30,27,14.56,14.56,14.54,14.54,36
20091001|2009-04-27 12:00,27,14.53,14.53,14.44,14.49,241
20091001|2009-04-27 12:30,27,14.49,14.52,14.45,14.45,291
20091001|2009-04-28 02:30,28,14.48,14.51,14.47,14.48,49
20091001|2009-04-28 03:00,28,14.49,14.49,14.49,14.49,4
20091001|2009-04-28 03:30,28,14.48,14.48,14.47,14.48,18
20091001|2009-04-28 04:00,28,14.5,14.53,14.5,14.53,7
20091001|2009-04-28 04:30,28,14.5,14.52,14.5,14.52,15
20091001|2009-04-28 05:00,28,14.49,14.5,14.49,14.5,25
20091001|2009-04-28 05:30,28,14.5,14.5,14.49,14.5,19
20091001|2009-04-28 06:00,28,14.5,14.5,14.46,14.47,39
20091001|2009-04-28 06:30,28,14.47,14.48,14.43,14.47,82
20091001|2009-04-28 07:00,28,14.48,14.53,14.4,14.44,693
20091001|2009-04-28 07:30,28,14.44,14.44,14.39,14.39,174
20091001|2009-04-28 08:00,28,14.41,14.46,14.37,14.43,286
20091001|2009-04-28 08:30,28,14.45,14.52,14.43,14.49,563
20091001|2009-04-28 09:00,28,14.5,14.52,14.45,14.52,70
20091001|2009-04-28 09:30,28,14.52,14.59,14.49,14.51,539
20091001|2009-04-28 10:00,28,14.51,14.59,14.51,14.58,136
20091001|2009-04-28 10:30,28,14.58,14.67,14.58,14.65,922
20091001|2009-04-28 11:00,28,14.65,14.66,14.58,14.61,948
20091001|2009-04-28 11:30,28,14.61,14.66,14.61,14.61,772
20091001|2009-04-28 12:00,28,14.62,14.69,14.6,14.69,371
20091001|2009-04-28 12:30,28,14.69,14.72,14.68,14.72,423
20091001|2009-04-29 02:30,29,14.7,14.74,14.7,14.72,190
20091001|2009-04-29 03:00,29,14.72,14.72,14.68,14.68,28
20091001|2009-04-29 03:30,29,14.67,14.67,14.67,14.67,1
20091001|2009-04-29 04:00,29,14.67,14.72,14.67,14.7,9
20091001|2009-04-29 04:30,29,14.68,14.74,14.68,14.74,62
20091001|2009-04-29 05:00,29,14.73,14.74,14.72,14.72,29
20091001|2009-04-29 05:30,29,14.75,14.75,14.74,14.75,148
20091001|2009-04-29 06:00,29,14.75,14.76,14.74,14.76,323
20091001|2009-04-29 06:30,29,14.76,14.77,14.73,14.77,19
20091001|2009-04-29 07:00,29,14.73,14.77,14.65,14.68,219
20091001|2009-04-29 07:30,29,14.67,14.7,14.6,14.64,297
20091001|2009-04-29 08:00,29,14.64,14.64,14.53,14.58,727
20091001|2009-04-29 08:30,29,14.6,14.64,14.57,14.63,345
20091001|2009-04-29 09:00,29,14.63,14.64,14.58,14.64,106
20091001|2009-04-29 09:30,29,14.65,14.71,14.6,14.65,509
20091001|2009-04-29 10:00,29,14.64,14.64,14.57,14.64,130
20091001|2009-04-29 10:30,29,14.64,14.69,14.61,14.61,171
20091001|2009-04-29 11:00,29,14.62,14.67,14.59,14.67,263
20091001|2009-04-29 11:30,29,14.67,14.69,14.65,14.69,79
20091001|2009-04-29 12:00,29,14.69,14.78,14.68,14.75,381
20091001|2009-04-29 12:30,29,14.76,14.77,14.74,14.77,201
20091001|2009-04-30 02:30,30,14.74,14.76,14.74,14.76,55
20091001|2009-04-30 03:00,30,14.74,14.76,14.74,14.76,34
20091001|2009-04-30 03:30,30,14.77,14.79,14.77,14.79,91
20091001|2009-04-30 04:00,30,14.79,14.8,14.78,14.78,208
20091001|2009-04-30 05:30,30,14.79,14.81,14.79,14.81,82
20091001|2009-04-30 06:00,30,14.81,14.86,14.8,14.85,494
20091001|2009-04-30 06:30,30,14.85,14.85,14.8,14.8,25
20091001|2009-04-30 07:00,30,14.81,14.83,14.76,14.81,146
20091001|2009-04-30 07:30,30,14.82,14.82,14.72,14.72,254
20091001|2009-04-30 08:00,30,14.75,14.76,14.7,14.73,182
20091001|2009-04-30 08:30,30,14.74,14.8,14.74,14.78,76
20091001|2009-04-30 09:00,30,14.8,14.82,14.8,14.82,86
20091001|2009-04-30 09:30,30,14.81,14.81,14.77,14.81,241
20091001|2009-04-30 10:00,30,14.8,14.89,14.8,14.87,1050
20091001|2009-04-30 10:30,30,14.88,14.91,14.81,14.84,718
20091001|2009-04-30 11:00,30,14.85,14.91,14.85,14.91,181
20091001|2009-04-30 11:30,30,14.91,14.92,14.87,14.92,116
20091001|2009-04-30 12:00,30,14.91,14.97,14.89,14.96,935
20091001|2009-04-30 12:30,30,14.95,14.99,14.89,14.89,639
20091001|2009-05-01 02:30,1,14.95,14.95,14.88,14.95,37
20091001|2009-05-01 03:00,1,14.96,14.97,14.96,14.97,16
20091001|2009-05-01 03:30,1,14.96,15,14.96,14.96,85
20091001|2009-05-01 04:00,1,14.98,14.99,14.98,14.98,33
20091001|2009-05-01 04:30,1,14.99,15.02,14.99,15.01,498
20091001|2009-05-01 05:00,1,15.01,15.04,15.01,15.04,87
20091001|2009-05-01 05:30,1,15.02,15.06,15.02,15.05,126
20091001|2009-05-01 06:00,1,15.06,15.09,15.06,15.07,82
20091001|2009-05-01 06:30,1,15.08,15.1,15.08,15.1,137
20091001|2009-05-01 07:00,1,15.1,15.42,15.1,15.3,2561
20091001|2009-05-01 07:30,1,15.33,15.34,15.22,15.27,406
20091001|2009-05-01 08:00,1,15.27,15.27,15.22,15.22,241
20091001|2009-05-01 08:30,1,15.21,15.24,15.18,15.2,841
20091001|2009-05-01 09:00,1,15.14,15.26,15.14,15.26,547
20091001|2009-05-01 09:30,1,15.25,15.32,15.25,15.29,995
20091001|2009-05-01 10:00,1,15.3,15.33,15.27,15.31,753
20091001|2009-05-01 10:30,1,15.32,15.4,15.25,15.25,782
20091001|2009-05-01 11:00,1,15.27,15.4,15.23,15.39,843
20091001|2009-05-01 11:30,1,15.4,15.43,15.35,15.42,929
20091001|2009-05-01 12:00,1,15.43,15.63,15.41,15.55,1223
20091001|2009-05-01 12:30,1,15.53,15.53,15.35,15.4,990
20091001|2009-05-04 02:30,4,15.48,15.49,15.45,15.47,41
20091001|2009-05-04 03:00,4,15.47,15.54,15.47,15.54,27
20091001|2009-05-04 03:30,4,15.54,15.54,15.52,15.54,17
20091001|2009-05-04 04:00,4,15.51,15.53,15.51,15.51,9
20091001|2009-05-04 04:30,4,15.51,15.51,15.28,15.33,237
20091001|2009-05-04 05:00,4,15.35,15.45,15.33,15.45,20
20091001|2009-05-04 05:30,4,15.45,15.48,15.45,15.45,48
20091001|2009-05-04 06:00,4,15.48,15.5,15.47,15.49,49
20091001|2009-05-04 06:30,4,15.47,15.51,15.47,15.51,239
20091001|2009-05-04 07:00,4,15.5,15.59,15.49,15.53,562
20091001|2009-05-04 07:30,4,15.51,15.54,15.41,15.41,422
20091001|2009-05-04 08:00,4,15.43,15.47,15.4,15.47,130
20091001|2009-05-04 08:30,4,15.47,15.51,15.47,15.5,592
20091001|2009-05-04 09:00,4,15.51,15.51,15.47,15.5,196
20091001|2009-05-04 09:30,4,15.49,15.51,15.45,15.5,228
20091001|2009-05-04 10:00,4,15.5,15.52,15.43,15.44,388
20091001|2009-05-04 10:30,4,15.44,15.45,15.41,15.45,154
20091001|2009-05-04 11:00,4,15.47,15.47,15.47,15.47,16
20091001|2009-05-04 11:30,4,15.43,15.44,15.4,15.42,176
20091001|2009-05-04 12:00,4,15.41,15.55,15.4,15.55,503
20091001|2009-05-04 12:30,4,15.54,15.55,15.51,15.53,145
20091001|2009-05-05 02:30,5,15.54,15.54,15.52,15.53,25
20091001|2009-05-05 03:30,5,15.52,15.52,15.48,15.48,2
20091001|2009-05-05 05:00,5,15.5,15.5,15.48,15.49,8
20091001|2009-05-05 05:30,5,15.43,15.47,15.43,15.47,50
20091001|2009-05-05 06:00,5,15.44,15.44,15.39,15.39,87
20091001|2009-05-05 06:30,5,15.38,15.48,15.3,15.47,1148
20091001|2009-05-05 07:00,5,15.47,15.49,15.4,15.4,291
20091001|2009-05-05 07:30,5,15.42,15.55,15.36,15.53,930
20091001|2009-05-05 08:00,5,15.51,15.51,15.37,15.38,321
20091001|2009-05-05 08:30,5,15.39,15.44,15.37,15.42,494
20091001|2009-05-05 09:00,5,15.42,15.49,15.41,15.43,341
20091001|2009-05-05 09:30,5,15.46,15.46,15.31,15.32,612
20091001|2009-05-05 10:00,5,15.32,15.47,15.32,15.44,266
20091001|2009-05-05 10:30,5,15.47,15.57,15.44,15.48,425
20091001|2009-05-05 11:00,5,15.49,15.79,15.46,15.77,2991
20091001|2009-05-05 11:30,5,15.77,15.81,15.68,15.81,1153
20091001|2009-05-05 12:00,5,15.8,15.83,15.71,15.71,925
20091001|2009-05-05 12:30,5,15.71,15.72,15.61,15.61,499
20091001|2009-05-06 02:30,6,15.6,15.69,15.58,15.63,124
20091001|2009-05-06 03:00,6,15.65,15.65,15.65,15.65,5
20091001|2009-05-06 03:30,6,15.65,15.69,15.63,15.68,15
20091001|2009-05-06 04:00,6,15.7,15.7,15.68,15.7,30
20091001|2009-05-06 04:30,6,15.7,15.72,15.69,15.72,47
20091001|2009-05-06 05:00,6,15.72,15.73,15.72,15.73,65
20091001|2009-05-06 05:30,6,15.73,15.73,15.73,15.73,4
20091001|2009-05-06 06:00,6,15.73,15.76,15.73,15.76,133
20091001|2009-05-06 06:30,6,15.77,15.79,15.72,15.74,189
20091001|2009-05-06 07:00,6,15.75,15.77,15.68,15.72,378
20091001|2009-05-06 07:30,6,15.72,15.8,15.72,15.79,340
20091001|2009-05-06 08:00,6,15.8,15.9,15.8,15.82,1789
20091001|2009-05-06 08:30,6,15.81,15.82,15.69,15.73,784
20091001|2009-05-06 09:00,6,15.73,15.73,15.61,15.67,630
20091001|2009-05-06 09:30,6,15.68,15.83,15.66,15.82,682
20091001|2009-05-06 10:00,6,15.85,15.86,15.8,15.85,367
20091001|2009-05-06 10:30,6,15.85,15.92,15.82,15.89,533
20091001|2009-05-06 11:00,6,15.9,15.9,15.83,15.85,523
20091001|2009-05-06 11:30,6,15.85,15.92,15.85,15.91,823
20091001|2009-05-06 12:00,6,15.93,15.93,15.82,15.89,293
20091001|2009-05-06 12:30,6,15.87,15.94,15.86,15.9,205
20091001|2009-05-07 02:30,7,15.9,15.9,15.77,15.9,55
20091001|2009-05-07 03:00,7,15.9,15.93,15.9,15.93,106
20091001|2009-05-07 03:30,7,15.95,15.95,15.92,15.94,109
20091001|2009-05-07 04:00,7,15.94,15.95,15.94,15.94,236
20091001|2009-05-07 04:30,7,15.95,16.07,15.95,16.04,1711
20091001|2009-05-07 05:00,7,16.04,16.1,16.04,16.08,377
20091001|2009-05-07 05:30,7,16.08,16.08,16.05,16.07,177
20091001|2009-05-07 06:00,7,16.06,16.07,16.01,16.06,144
20091001|2009-05-07 06:30,7,16.07,16.1,16.05,16.1,32
20091001|2009-05-07 07:00,7,16.09,16.11,16.05,16.07,1093
20091001|2009-05-07 07:30,7,16.07,16.08,15.99,16.06,1075
20091001|2009-05-07 08:00,7,16.06,16.1,16.05,16.09,381
20091001|2009-05-07 08:30,7,16.06,16.09,15.99,16,1390
20091001|2009-05-07 09:00,7,16,16.05,15.98,15.99,1273
20091001|2009-05-07 09:30,7,16,16.05,15.95,16.01,1052
20091001|2009-05-07 10:00,7,16.01,16.01,15.9,15.92,705
20091001|2009-05-07 10:30,7,15.93,16,15.86,16,414
20091001|2009-05-07 11:00,7,16,16.05,16,16.02,453
20091001|2009-05-07 11:30,7,16.01,16.04,15.98,16.03,378
20091001|2009-05-07 12:00,7,16.03,16.05,15.95,16.04,1090
20091001|2009-05-07 12:30,7,16.02,16.04,15.93,15.99,346
20091001|2009-05-08 02:30,8,15.95,16.05,15.95,16.05,57
20091001|2009-05-08 03:00,8,16.04,16.04,16.04,16.04,3
20091001|2009-05-08 03:30,8,16.02,16.04,15.98,16,80
20091001|2009-05-08 04:00,8,16,16.01,15.99,15.99,33
20091001|2009-05-08 04:30,8,16.01,16.01,15.99,15.99,15
20091001|2009-05-08 05:00,8,15.97,15.97,15.86,15.88,128
20091001|2009-05-08 05:30,8,15.9,15.99,15.9,15.99,51
20091001|2009-05-08 06:00,8,15.98,16.02,15.95,16.01,135
20091001|2009-05-08 06:30,8,16.02,16.05,15.92,15.95,102
20091001|2009-05-08 07:00,8,15.97,16.04,15.94,15.95,230
20091001|2009-05-08 07:30,8,15.95,16.01,15.93,15.99,559
20091001|2009-05-08 08:00,8,16.01,16.01,15.93,15.93,335
20091001|2009-05-08 08:30,8,15.93,16,15.9,15.95,462
20091001|2009-05-08 09:00,8,15.94,15.94,15.85,15.9,853
20091001|2009-05-08 09:30,8,15.9,16,15.9,15.99,271
20091001|2009-05-08 10:00,8,15.98,16.01,15.89,15.93,1154
20091001|2009-05-08 10:30,8,15.93,15.94,15.85,15.87,386
20091001|2009-05-08 11:00,8,15.87,15.9,15.82,15.9,575
20091001|2009-05-08 11:30,8,15.89,15.94,15.77,15.78,233
20091001|2009-05-08 12:00,8,15.8,15.88,15.79,15.83,379
20091001|2009-05-08 12:30,8,15.82,15.84,15.78,15.84,136
20091001|2009-05-11 02:30,11,15.81,15.86,15.69,15.74,71
20091001|2009-05-11 03:00,11,15.73,15.75,15.73,15.73,15
20091001|2009-05-11 03:30,11,15.74,15.74,15.65,15.65,48
20091001|2009-05-11 04:00,11,15.65,15.71,15.62,15.71,116
20091001|2009-05-11 04:30,11,15.71,15.71,15.66,15.71,53
20091001|2009-05-11 05:00,11,15.7,15.71,15.7,15.7,9
20091001|2009-05-11 05:30,11,15.7,15.71,15.68,15.68,16
20091001|2009-05-11 06:00,11,15.7,15.71,15.67,15.67,3
20091001|2009-05-11 06:30,11,15.67,15.73,15.65,15.7,141
20091001|2009-05-11 07:00,11,15.73,15.82,15.72,15.77,600
20091001|2009-05-11 07:30,11,15.78,15.9,15.76,15.79,717
20091001|2009-05-11 08:00,11,15.79,15.81,15.73,15.81,178
20091001|2009-05-11 08:30,11,15.81,15.82,15.73,15.8,156
20091001|2009-05-11 09:00,11,15.78,15.87,15.74,15.84,173
20091001|2009-05-11 09:30,11,15.84,15.96,15.81,15.9,764
20091001|2009-05-11 10:00,11,15.9,16.2,15.88,16.1,2878
20091001|2009-05-11 10:30,11,16.12,16.13,16.06,16.1,1068
20091001|2009-05-11 11:00,11,16.09,16.12,16.02,16.02,454
20091001|2009-05-11 11:30,11,16.02,16.1,15.96,16.09,338
20091001|2009-05-11 12:00,11,16.08,16.15,16.03,16.14,460
20091001|2009-05-11 12:30,11,16.14,16.2,16.1,16.2,515
20091001|2009-05-12 02:30,12,16.13,16.5,16.13,16.42,1899
20091001|2009-05-12 03:00,12,16.42,16.47,16.4,16.45,129
20091001|2009-05-12 03:30,12,16.43,16.44,16.37,16.42,195
20091001|2009-05-12 04:00,12,16.47,16.5,16.47,16.49,73
20091001|2009-05-12 04:30,12,16.43,16.44,16.43,16.43,35
20091001|2009-05-12 05:00,12,16.44,16.44,16.35,16.36,189
20091001|2009-05-12 05:30,12,16.35,16.39,16.33,16.37,191
20091001|2009-05-12 06:00,12,16.38,16.45,16.35,16.4,296
20091001|2009-05-12 06:30,12,16.4,16.41,16.37,16.4,229
20091001|2009-05-12 07:00,12,16.41,16.5,16.39,16.5,1263
20091001|2009-05-12 07:30,12,16.5,16.5,16.45,16.47,1178
20091001|2009-05-12 08:00,12,16.46,16.51,16.45,16.47,765
20091001|2009-05-12 08:30,12,16.46,16.51,16.36,16.36,801
20091001|2009-05-12 09:00,12,16.35,16.38,16.3,16.33,1283
20091001|2009-05-12 09:30,12,16.32,16.37,16.31,16.35,388
20091001|2009-05-12 10:00,12,16.36,16.38,16.22,16.27,836
20091001|2009-05-12 10:30,12,16.28,16.33,16.26,16.27,174
20091001|2009-05-12 11:00,12,16.28,16.34,16.18,16.18,713
20091001|2009-05-12 11:30,12,16.18,16.26,16.1,16.23,976
20091001|2009-05-12 12:00,12,16.24,16.41,16.23,16.35,1012
20091001|2009-05-12 12:30,12,16.35,16.39,16.31,16.37,178
20091001|2009-05-13 02:30,13,16.37,16.37,16.32,16.33,218
20091001|2009-05-13 03:00,13,16.3,16.32,16.27,16.32,89
20091001|2009-05-13 03:30,13,16.3,16.33,16.3,16.33,54
20091001|2009-05-13 04:00,13,16.31,16.33,16.3,16.31,103
20091001|2009-05-13 04:30,13,16.31,16.31,16.3,16.31,36
20091001|2009-05-13 05:00,13,16.29,16.31,16.28,16.29,37
20091001|2009-05-13 05:30,13,16.29,16.29,16.18,16.25,264
20091001|2009-05-13 06:00,13,16.25,16.26,16.23,16.25,115
20091001|2009-05-13 06:30,13,16.26,16.29,16.25,16.28,191
20091001|2009-05-13 07:00,13,16.28,16.37,16.27,16.32,358
20091001|2009-05-13 07:30,13,16.31,16.31,16.16,16.25,680
20091001|2009-05-13 08:00,13,16.26,16.3,16.24,16.27,242
20091001|2009-05-13 08:30,13,16.25,16.26,16.2,16.23,326
20091001|2009-05-13 09:00,13,16.2,16.26,16.13,16.18,775
20091001|2009-05-13 09:30,13,16.24,16.28,16.2,16.21,307
20091001|2009-05-13 10:00,13,16.21,16.26,16.21,16.23,108
20091001|2009-05-13 10:30,13,16.22,16.22,16.17,16.18,289
20091001|2009-05-13 11:00,13,16.18,16.19,16.15,16.18,300
20091001|2009-05-13 11:30,13,16.18,16.2,16.17,16.18,474
20091001|2009-05-13 12:00,13,16.19,16.2,16.11,16.17,445
20091001|2009-05-13 12:30,13,16.17,16.17,16.08,16.16,485
20091001|2009-05-14 02:30,14,16.09,16.09,15.95,16.02,587
20091001|2009-05-14 03:00,14,16.04,16.04,16.01,16.02,17
20091001|2009-05-14 03:30,14,16.01,16.04,16,16.02,100
20091001|2009-05-14 04:00,14,16.02,16.06,16.02,16.03,66
20091001|2009-05-14 04:30,14,16.03,16.06,16.03,16.06,5
20091001|2009-05-14 05:00,14,16.08,16.12,16.08,16.1,61
20091001|2009-05-14 05:30,14,16.11,16.11,16.1,16.1,5
20091001|2009-05-14 06:00,14,16.09,16.09,16.01,16.02,72
20091001|2009-05-14 06:30,14,16.04,16.06,16.04,16.06,22
20091001|2009-05-14 07:00,14,16.05,16.11,16.04,16.11,180
20091001|2009-05-14 07:30,14,16.1,16.13,16.06,16.12,358
20091001|2009-05-14 08:00,14,16.11,16.26,16.11,16.18,1883
20091001|2009-05-14 08:30,14,16.2,16.25,16.16,16.18,281
20091001|2009-05-14 09:00,14,16.18,16.25,16.18,16.22,185
20091001|2009-05-14 09:30,14,16.21,16.24,16.2,16.2,164
20091001|2009-05-14 10:00,14,16.2,16.25,16.18,16.18,283
20091001|2009-05-14 10:30,14,16.2,16.2,16.05,16.11,639
20091001|2009-05-14 11:00,14,16.11,16.19,16.1,16.18,263
20091001|2009-05-14 11:30,14,16.18,16.21,16.15,16.15,445
20091001|2009-05-14 12:00,14,16.14,16.26,16.13,16.26,422
20091001|2009-05-14 12:30,14,16.26,16.3,16.24,16.28,456
20091001|2009-05-15 02:30,15,16.25,16.26,16.1,16.22,110
20091001|2009-05-15 03:00,15,16.24,16.24,16.22,16.24,13
20091001|2009-05-15 03:30,15,16.23,16.27,16.23,16.26,54
20091001|2009-05-15 04:00,15,16.25,16.29,16.25,16.26,45
20091001|2009-05-15 04:30,15,16.26,16.29,16.26,16.28,56
20091001|2009-05-15 05:00,15,16.26,16.27,16.2,16.21,92
20091001|2009-05-15 05:30,15,16.22,16.24,16.22,16.23,48
20091001|2009-05-15 06:00,15,16.23,16.23,16.19,16.19,388
20091001|2009-05-15 06:30,15,16.19,16.2,16.13,16.2,216
20091001|2009-05-15 07:00,15,16.2,16.26,16.17,16.23,232
20091001|2009-05-15 07:30,15,16.23,16.23,16.1,16.14,564
20091001|2009-05-15 08:00,15,16.14,16.14,15.79,15.93,4063
20091001|2009-05-15 08:30,15,15.93,16.04,15.93,16.03,346
20091001|2009-05-15 09:00,15,16,16.03,15.98,16.03,336
20091001|2009-05-15 09:30,15,16.03,16.05,16.01,16.03,362
20091001|2009-05-15 10:00,15,16.02,16.05,15.99,15.99,614
20091001|2009-05-15 10:30,15,15.99,15.99,15.88,15.88,689
20091001|2009-05-15 11:00,15,15.88,15.89,15.83,15.88,672
20091001|2009-05-15 11:30,15,15.88,15.9,15.79,15.82,392
20091001|2009-05-15 12:00,15,15.82,15.85,15.78,15.78,448
20091001|2009-05-15 12:30,15,15.8,15.84,15.75,15.75,342
20091001|2009-05-18 02:30,18,15.78,15.93,15.78,15.93,65
20091001|2009-05-18 03:00,18,15.89,15.89,15.88,15.89,90
20091001|2009-05-18 03:30,18,15.9,15.92,15.86,15.89,123
20091001|2009-05-18 04:00,18,15.9,15.9,15.86,15.86,44
20091001|2009-05-18 04:30,18,15.88,15.89,15.87,15.88,40
20091001|2009-05-18 05:00,18,15.92,16.03,15.92,15.99,326
20091001|2009-05-18 05:30,18,15.99,16.02,15.98,15.98,44
20091001|2009-05-18 06:00,18,15.98,16,15.95,16,65
20091001|2009-05-18 06:30,18,16,16.02,15.99,16,42
20091001|2009-05-18 07:00,18,16,16.06,15.94,15.98,332
20091001|2009-05-18 07:30,18,15.96,16.05,15.96,15.99,131
20091001|2009-05-18 08:00,18,15.98,16.01,15.96,15.98,175
20091001|2009-05-18 08:30,18,15.98,16.02,15.98,16.01,162
20091001|2009-05-18 09:00,18,16.01,16.13,15.92,16.09,624
20091001|2009-05-18 09:30,18,16.2,16.33,16.17,16.22,1687
20091001|2009-05-18 10:00,18,16.22,16.24,16.17,16.23,167
20091001|2009-05-18 10:30,18,16.24,16.27,16.2,16.25,384
20091001|2009-05-18 11:00,18,16.24,16.28,16.24,16.27,413
20091001|2009-05-18 11:30,18,16.28,16.39,16.28,16.39,1314
20091001|2009-05-18 12:00,18,16.4,16.46,16.34,16.44,1151
20091001|2009-05-18 12:30,18,16.45,16.46,16.39,16.41,417
20091001|2009-05-19 02:30,19,16.45,16.58,16.21,16.58,915
20091001|2009-05-19 03:00,19,16.58,16.61,16.53,16.61,314
20091001|2009-05-19 03:30,19,16.61,16.73,16.6,16.64,804
20091001|2009-05-19 04:00,19,16.64,16.68,16.57,16.57,339
20091001|2009-05-19 04:30,19,16.57,16.58,16.55,16.56,105
20091001|2009-05-19 05:00,19,16.57,16.57,16.55,16.57,114
20091001|2009-05-19 05:30,19,16.55,16.63,16.54,16.61,193
20091001|2009-05-19 06:00,19,16.6,16.62,16.57,16.57,223
20091001|2009-05-19 06:30,19,16.54,16.56,16.5,16.52,190
20091001|2009-05-19 07:00,19,16.52,16.55,16.35,16.39,1742
20091001|2009-05-19 07:30,19,16.37,16.37,16.24,16.31,739
20091001|2009-05-19 08:00,19,16.33,16.34,16.21,16.32,383
20091001|2009-05-19 08:30,19,16.33,16.39,16.27,16.34,209
20091001|2009-05-19 09:00,19,16.33,16.41,16.32,16.4,214
20091001|2009-05-19 09:30,19,16.4,16.43,16.33,16.37,617
20091001|2009-05-19 10:00,19,16.37,16.38,16.32,16.36,233
20091001|2009-05-19 10:30,19,16.37,16.4,16.33,16.36,299
20091001|2009-05-19 11:00,19,16.37,16.37,16.3,16.36,378
20091001|2009-05-19 11:30,19,16.37,16.4,16.34,16.39,456
20091001|2009-05-19 12:00,19,16.4,16.56,16.39,16.54,841
20091001|2009-05-19 12:30,19,16.54,16.59,16.45,16.5,457
20091001|2009-05-20 02:30,20,16.5,16.5,16.35,16.38,43
20091001|2009-05-20 03:00,20,16.42,16.51,16.42,16.51,132
20091001|2009-05-20 03:30,20,16.51,16.51,16.45,16.45,39
20091001|2009-05-20 04:00,20,16.46,16.48,16.44,16.44,78
20091001|2009-05-20 04:30,20,16.44,16.49,16.44,16.48,26
20091001|2009-05-20 05:00,20,16.47,16.51,16.46,16.51,41
20091001|2009-05-20 05:30,20,16.5,16.51,16.36,16.38,304
20091001|2009-05-20 06:00,20,16.37,16.4,16.36,16.4,98
20091001|2009-05-20 06:30,20,16.4,16.41,16.39,16.4,65
20091001|2009-05-20 07:00,20,16.39,16.41,16.36,16.41,380
20091001|2009-05-20 07:30,20,16.39,16.44,16.27,16.31,656
20091001|2009-05-20 08:00,20,16.32,16.4,16.26,16.37,684
20091001|2009-05-20 08:30,20,16.37,16.59,16.37,16.59,1958
20091001|2009-05-20 09:00,20,16.59,16.6,16.51,16.53,512
20091001|2009-05-20 09:30,20,16.55,16.58,16.37,16.52,1482
20091001|2009-05-20 10:00,20,16.51,16.51,16.42,16.42,300
20091001|2009-05-20 10:30,20,16.43,16.5,16.41,16.42,258
20091001|2009-05-20 11:00,20,16.42,16.42,16.36,16.36,196
20091001|2009-05-20 11:30,20,16.37,16.38,16.28,16.29,1069
20091001|2009-05-20 12:00,20,16.29,16.35,16.14,16.32,1157
20091001|2009-05-20 12:30,20,16.31,16.36,16.22,16.36,492
20091001|2009-05-21 02:30,21,16.33,16.42,16.33,16.4,121
20091001|2009-05-21 03:00,21,16.4,16.42,16.4,16.4,125
20091001|2009-05-21 03:30,21,16.36,16.38,16.23,16.25,162
20091001|2009-05-21 04:00,21,16.25,16.25,16.18,16.25,221
20091001|2009-05-21 04:30,21,16.24,16.29,16.24,16.29,43
20091001|2009-05-21 05:00,21,16.26,16.28,16.25,16.28,7
20091001|2009-05-21 05:30,21,16.3,16.3,16.22,16.25,88
20091001|2009-05-21 06:00,21,16.25,16.28,16.23,16.28,197
20091001|2009-05-21 06:30,21,16.29,16.32,16.28,16.31,47
20091001|2009-05-21 07:00,21,16.3,16.38,16.27,16.3,423
20091001|2009-05-21 07:30,21,16.28,16.31,16.14,16.18,1132
20091001|2009-05-21 08:00,21,16.18,16.23,16.11,16.23,389
20091001|2009-05-21 08:30,21,16.21,16.25,16.18,16.25,143
20091001|2009-05-21 09:00,21,16.19,16.2,16.06,16.09,280
20091001|2009-05-21 09:30,21,16.11,16.16,16.08,16.16,149
20091001|2009-05-21 10:00,21,16.17,16.25,16.15,16.2,363
20091001|2009-05-21 10:30,21,16.2,16.35,16.2,16.33,770
20091001|2009-05-21 11:00,21,16.33,16.35,16.29,16.32,419
20091001|2009-05-21 11:30,21,16.32,16.48,16.29,16.4,911
20091001|2009-05-21 12:00,21,16.42,16.57,16.41,16.57,1903
20091001|2009-05-21 12:30,21,16.55,16.61,16.53,16.61,309
20091001|2009-05-22 02:30,22,16.61,16.61,16.5,16.51,192
20091001|2009-05-22 03:00,22,16.5,16.5,16.42,16.44,53
20091001|2009-05-22 03:30,22,16.47,16.53,16.47,16.51,49
20091001|2009-05-22 04:00,22,16.5,16.54,16.5,16.54,30
20091001|2009-05-22 04:30,22,16.53,16.55,16.53,16.55,93
20091001|2009-05-22 05:00,22,16.55,16.61,16.55,16.61,227
20091001|2009-05-22 05:30,22,16.6,16.62,16.57,16.6,117
20091001|2009-05-22 06:00,22,16.61,16.65,16.59,16.64,680
20091001|2009-05-22 06:30,22,16.65,16.7,16.64,16.64,662
20091001|2009-05-22 07:00,22,16.66,16.67,16.57,16.6,539
20091001|2009-05-22 07:30,22,16.6,16.68,16.56,16.58,523
20091001|2009-05-22 08:00,22,16.59,16.6,16.4,16.43,965
20091001|2009-05-22 08:30,22,16.43,16.56,16.42,16.56,296
20091001|2009-05-22 09:00,22,16.55,16.58,16.44,16.49,730
20091001|2009-05-22 09:30,22,16.48,16.5,16.47,16.5,732
20091001|2009-05-22 10:00,22,16.5,16.52,16.49,16.5,817
20091001|2009-05-22 10:30,22,16.5,16.5,16.46,16.46,86
20091001|2009-05-22 11:00,22,16.46,16.51,16.41,16.49,460
20091001|2009-05-22 11:30,22,16.5,16.55,16.49,16.55,184
20091001|2009-05-22 12:00,22,16.55,16.66,16.54,16.66,800
20091001|2009-05-22 12:30,22,16.66,16.66,16.6,16.63,231
20091001|2009-05-26 02:30,26,16.6,16.6,16.51,16.54,131
20091001|2009-05-26 03:00,26,16.46,16.5,16.46,16.5,46
20091001|2009-05-26 03:30,26,16.5,16.5,16.43,16.48,12
20091001|2009-05-26 04:00,26,16.48,16.48,16.41,16.44,68
20091001|2009-05-26 04:30,26,16.45,16.45,16.45,16.45,10
20091001|2009-05-26 05:00,26,16.5,16.55,16.5,16.55,81
20091001|2009-05-26 05:30,26,16.52,16.55,16.5,16.52,23
20091001|2009-05-26 06:00,26,16.52,16.55,16.52,16.54,94
20091001|2009-05-26 06:30,26,16.54,16.55,16.44,16.48,412
20091001|2009-05-26 07:00,26,16.48,16.57,16.48,16.54,263
20091001|2009-05-26 07:30,26,16.54,16.58,16.5,16.56,277
20091001|2009-05-26 08:00,26,16.57,16.57,16.49,16.5,220
20091001|2009-05-26 08:30,26,16.51,16.57,16.51,16.56,224
20091001|2009-05-26 09:00,26,16.58,16.68,16.58,16.68,203
20091001|2009-05-26 09:30,26,16.68,16.8,16.68,16.78,2519
20091001|2009-05-26 10:00,26,16.8,16.82,16.73,16.81,957
20091001|2009-05-26 10:30,26,16.8,16.82,16.78,16.79,402
20091001|2009-05-26 11:00,26,16.77,16.81,16.72,16.8,819
20091001|2009-05-26 11:30,26,16.8,16.87,16.79,16.84,886
20091001|2009-05-26 12:00,26,16.84,16.87,16.78,16.83,1258
20091001|2009-05-26 12:30,26,16.82,16.83,16.66,16.72,421
20091001|2009-05-27 02:30,27,16.72,16.8,16.61,16.77,362
20091001|2009-05-27 03:00,27,16.79,16.79,16.74,16.79,94
20091001|2009-05-27 03:30,27,16.79,16.79,16.79,16.79,29
20091001|2009-05-27 04:00,27,16.79,16.83,16.74,16.83,149
20091001|2009-05-27 04:30,27,16.82,16.82,16.75,16.76,110
20091001|2009-05-27 05:00,27,16.78,16.8,16.77,16.77,18
20091001|2009-05-27 05:30,27,16.78,16.79,16.77,16.79,24
20091001|2009-05-27 06:00,27,16.79,16.8,16.79,16.8,9
20091001|2009-05-27 06:30,27,16.8,16.8,16.76,16.77,41
20091001|2009-05-27 07:00,27,16.77,16.82,16.75,16.76,353
20091001|2009-05-27 07:30,27,16.77,16.8,16.76,16.79,204
20091001|2009-05-27 08:00,27,16.8,16.8,16.74,16.77,357
20091001|2009-05-27 08:30,27,16.76,16.77,16.64,16.67,799
20091001|2009-05-27 09:00,27,16.69,16.69,16.48,16.52,1323
20091001|2009-05-27 09:30,27,16.5,16.56,16.48,16.56,432
20091001|2009-05-27 10:00,27,16.55,16.6,16.52,16.6,359
20091001|2009-05-27 10:30,27,16.6,16.66,16.59,16.62,398
20091001|2009-05-27 11:00,27,16.63,16.69,16.62,16.69,529
20091001|2009-05-27 11:30,27,16.69,16.79,16.65,16.74,1045
20091001|2009-05-27 12:00,27,16.76,16.78,16.75,16.76,440
20091001|2009-05-27 12:30,27,16.76,16.77,16.69,16.72,387
20091001|2009-05-28 02:30,28,16.7,16.71,16.67,16.71,39
20091001|2009-05-28 03:00,28,16.7,16.71,16.69,16.71,17
20091001|2009-05-28 03:30,28,16.72,16.72,16.67,16.67,26
20091001|2009-05-28 04:00,28,16.68,16.68,16.65,16.65,137
20091001|2009-05-28 04:30,28,16.65,16.65,16.57,16.57,118
20091001|2009-05-28 05:00,28,16.59,16.67,16.56,16.66,156
20091001|2009-05-28 05:30,28,16.65,16.69,16.65,16.67,59
20091001|2009-05-28 06:00,28,16.7,16.72,16.68,16.69,264
20091001|2009-05-28 06:30,28,16.69,16.72,16.64,16.68,241
20091001|2009-05-28 07:00,28,16.66,16.75,16.6,16.6,472
20091001|2009-05-28 07:30,28,16.63,16.65,16.55,16.61,865
20091001|2009-05-28 08:00,28,16.61,16.7,16.57,16.68,514
20091001|2009-05-28 08:30,28,16.69,16.75,16.66,16.7,312
20091001|2009-05-28 09:00,28,16.69,16.69,16.59,16.62,136
20091001|2009-05-28 09:30,28,16.62,16.7,16.57,16.64,478
20091001|2009-05-28 10:00,28,16.66,16.69,16.57,16.61,809
20091001|2009-05-28 10:30,28,16.61,16.64,16.5,16.52,1171
20091001|2009-05-28 11:00,28,16.53,16.6,16.53,16.59,206
20091001|2009-05-28 11:30,28,16.59,16.61,16.48,16.51,758
20091001|2009-05-28 12:00,28,16.54,16.68,16.52,16.58,904
20091001|2009-05-28 12:30,28,16.59,16.59,16.42,16.43,522
20091001|2009-05-29 02:30,29,16.5,16.56,16.47,16.56,105
20091001|2009-05-29 03:00,29,16.55,16.56,16.53,16.56,24
20091001|2009-05-29 03:30,29,16.54,16.64,16.52,16.63,82
20091001|2009-05-29 04:00,29,16.62,16.69,16.62,16.69,148
20091001|2009-05-29 04:30,29,16.69,16.69,16.66,16.66,69
20091001|2009-05-29 05:00,29,16.66,16.69,16.66,16.69,83
20091001|2009-05-29 05:30,29,16.7,16.71,16.69,16.71,28
20091001|2009-05-29 06:00,29,16.72,16.72,16.67,16.71,56
20091001|2009-05-29 06:30,29,16.71,16.75,16.71,16.75,213
20091001|2009-05-29 07:00,29,16.75,16.76,16.4,16.43,1418
20091001|2009-05-29 07:30,29,16.44,16.44,16.23,16.42,1983
20091001|2009-05-29 08:00,29,16.41,16.51,16.4,16.5,946
20091001|2009-05-29 08:30,29,16.48,16.55,16.37,16.39,509
20091001|2009-05-29 09:00,29,16.39,16.4,16.34,16.4,472
20091001|2009-05-29 09:30,29,16.42,16.5,16.38,16.49,435
20091001|2009-05-29 10:00,29,16.49,16.62,16.48,16.6,645
20091001|2009-05-29 10:30,29,16.6,16.67,16.55,16.6,688
20091001|2009-05-29 11:00,29,16.6,16.63,16.59,16.61,234
20091001|2009-05-29 11:30,29,16.61,16.61,16.5,16.56,540
20091001|2009-05-29 12:00,29,16.56,16.57,16.47,16.53,928
20091001|2009-05-29 12:30,29,16.53,16.53,16.44,16.5,198
20091001|2009-06-01 02:30,1,16.61,16.7,16.6,16.7,322
20091001|2009-06-01 03:00,1,16.7,16.75,16.7,16.75,199
20091001|2009-06-01 03:30,1,16.74,16.77,16.74,16.76,351
20091001|2009-06-01 04:00,1,16.77,16.83,16.75,16.8,961
20091001|2009-06-01 04:30,1,16.81,16.83,16.81,16.82,91
20091001|2009-06-01 05:00,1,16.83,16.88,16.83,16.85,1556
20091001|2009-06-01 05:30,1,16.85,16.87,16.34,16.85,1568
20091001|2009-06-01 06:00,1,16.85,16.86,16.84,16.85,240
20091001|2009-06-01 06:30,1,16.84,16.84,16.78,16.8,437
20091001|2009-06-01 07:00,1,16.8,16.91,16.8,16.9,1174
20091001|2009-06-01 07:30,1,16.91,16.91,16.75,16.8,556
20091001|2009-06-01 08:00,1,16.81,16.81,16.74,16.8,411
20091001|2009-06-01 08:30,1,16.8,16.82,16.74,16.75,261
20091001|2009-06-01 09:00,1,16.76,16.83,16.74,16.81,1316
20091001|2009-06-01 09:30,1,16.81,16.86,16.76,16.83,295
20091001|2009-06-01 10:00,1,16.83,16.83,16.78,16.81,256
20091001|2009-06-01 10:30,1,16.81,16.83,16.79,16.82,242
20091001|2009-06-01 11:00,1,16.81,16.81,16.77,16.78,353
20091001|2009-06-01 11:30,1,16.79,16.83,16.79,16.8,77
20091001|2009-06-01 12:00,1,16.8,16.87,16.79,16.87,436
20091001|2009-06-01 12:30,1,16.86,16.88,16.81,16.84,249
20091001|2009-06-02 02:30,2,16.84,16.84,16.73,16.77,96
20091001|2009-06-02 03:00,2,16.79,16.82,16.79,16.81,40
20091001|2009-06-02 03:30,2,16.82,16.82,16.8,16.81,45
20091001|2009-06-02 04:00,2,16.81,16.81,16.8,16.8,221
20091001|2009-06-02 04:30,2,16.8,16.82,16.8,16.8,86
20091001|2009-06-02 05:00,2,16.81,16.85,16.81,16.82,39
20091001|2009-06-02 05:30,2,16.85,16.89,16.85,16.86,90
20091001|2009-06-02 06:00,2,16.86,16.86,16.85,16.85,36
20091001|2009-06-02 06:30,2,16.85,16.87,16.84,16.85,115
20091001|2009-06-02 07:00,2,16.87,16.88,16.71,16.76,1358
20091001|2009-06-02 07:30,2,16.76,16.78,16.56,16.7,992
20091001|2009-06-02 08:00,2,16.7,16.75,16.65,16.69,758
20091001|2009-06-02 08:30,2,16.7,16.75,16.68,16.72,327
20091001|2009-06-02 09:00,2,16.72,16.79,16.72,16.78,160
20091001|2009-06-02 09:30,2,16.78,16.8,16.72,16.75,290
20091001|2009-06-02 10:00,2,16.75,16.8,16.74,16.8,377
20091001|2009-06-02 10:30,2,16.78,16.78,16.72,16.73,686
20091001|2009-06-02 11:00,2,16.72,16.73,16.67,16.69,603
20091001|2009-06-02 11:30,2,16.71,16.71,16.61,16.69,745
20091001|2009-06-02 12:00,2,16.69,16.7,16.53,16.61,2498
20091001|2009-06-02 12:30,2,16.59,16.61,16.56,16.58,586
20091001|2009-06-03 02:30,3,16.6,16.6,16.5,16.52,116
20091001|2009-06-03 03:00,3,16.53,16.56,16.5,16.53,129
20091001|2009-06-03 03:30,3,16.51,16.51,16.42,16.5,434
20091001|2009-06-03 04:00,3,16.5,16.52,16.44,16.45,166
20091001|2009-06-03 04:30,3,16.45,16.46,16.43,16.45,246
20091001|2009-06-03 05:00,3,16.44,16.44,16.34,16.35,813
20091001|2009-06-03 05:30,3,16.35,16.36,16.18,16.31,2541
20091001|2009-06-03 06:00,3,16.31,16.34,16.3,16.34,227
20091001|2009-06-03 06:30,3,16.33,16.34,16.25,16.28,731
20091001|2009-06-03 07:00,3,16.28,16.37,16.19,16.24,1759
20091001|2009-06-03 07:30,3,16.24,16.25,16.2,16.25,655
20091001|2009-06-03 08:00,3,16.27,16.3,16.14,16.2,876
20091001|2009-06-03 08:30,3,16.21,16.23,16.08,16.17,1374
20091001|2009-06-03 09:00,3,16.13,16.18,16.11,16.15,147
20091001|2009-06-03 09:30,3,16.15,16.15,16.06,16.07,641
20091001|2009-06-03 10:00,3,16.08,16.12,16.05,16.08,1212
20091001|2009-06-03 10:30,3,16.08,16.22,16.06,16.22,567
20091001|2009-06-03 11:00,3,16.25,16.27,16.08,16.09,616
20091001|2009-06-03 11:30,3,16.1,16.13,16.05,16.1,1441
20091001|2009-06-03 12:00,3,16.11,16.25,16.1,16.2,802
20091001|2009-06-03 12:30,3,16.17,16.35,16.12,16.28,879
20091001|2009-06-04 02:30,4,16.29,16.44,16.29,16.41,238
20091001|2009-06-04 03:00,4,16.36,16.37,16.31,16.31,73
20091001|2009-06-04 03:30,4,16.31,16.32,16.3,16.32,43
20091001|2009-06-04 04:00,4,16.33,16.41,16.33,16.37,138
20091001|2009-06-04 04:30,4,16.38,16.4,16.38,16.4,38
20091001|2009-06-04 05:00,4,16.4,16.42,16.37,16.38,35
20091001|2009-06-04 05:30,4,16.39,16.39,16.37,16.39,42
20091001|2009-06-04 06:00,4,16.39,16.4,16.34,16.36,178
20091001|2009-06-04 06:30,4,16.36,16.38,16.3,16.32,272
20091001|2009-06-04 07:00,4,16.31,16.33,16.26,16.32,933
20091001|2009-06-04 07:30,4,16.34,16.37,16.32,16.36,392
20091001|2009-06-04 08:00,4,16.37,16.38,16.33,16.38,366
20091001|2009-06-04 08:30,4,16.37,16.4,16.32,16.33,452
20091001|2009-06-04 09:00,4,16.31,16.31,16.26,16.29,290
20091001|2009-06-04 09:30,4,16.28,16.34,16.24,16.3,1130
20091001|2009-06-04 10:00,4,16.3,16.3,16.15,16.25,2606
20091001|2009-06-04 10:30,4,16.26,16.31,16.23,16.28,570
20091001|2009-06-04 11:00,4,16.28,16.35,16.2,16.34,729
20091001|2009-06-04 11:30,4,16.34,16.54,16.34,16.38,1926
20091001|2009-06-04 12:00,4,16.38,16.5,16.37,16.44,1324
20091001|2009-06-04 12:30,4,16.47,16.52,16.43,16.44,1716
20091001|2009-06-05 02:30,5,16.44,16.44,16.26,16.3,81
20091001|2009-06-05 03:00,5,16.33,16.34,16.29,16.34,143
20091001|2009-06-05 03:30,5,16.34,16.4,16.33,16.38,76
20091001|2009-06-05 04:00,5,16.37,16.38,16.33,16.33,64
20091001|2009-06-05 04:30,5,16.32,16.32,16.28,16.28,150
20091001|2009-06-05 05:00,5,16.29,16.32,16.29,16.32,30
20091001|2009-06-05 05:30,5,16.32,16.32,16.26,16.3,69
20091001|2009-06-05 06:00,5,16.29,16.33,16.28,16.33,33
20091001|2009-06-05 06:30,5,16.35,16.35,16.25,16.34,314
20091001|2009-06-05 07:00,5,16.32,16.33,16.26,16.31,295
20091001|2009-06-05 07:30,5,16.35,16.66,16.35,16.51,3778
20091001|2009-06-05 08:00,5,16.51,16.66,16.51,16.63,1343
20091001|2009-06-05 08:30,5,16.61,16.64,16.55,16.57,360
20091001|2009-06-05 09:00,5,16.59,16.61,16.45,16.55,455
20091001|2009-06-05 09:30,5,16.55,16.61,16.53,16.6,509
20091001|2009-06-05 10:00,5,16.6,16.7,16.6,16.67,799
20091001|2009-06-05 10:30,5,16.68,16.8,16.66,16.74,2316
20091001|2009-06-05 11:00,5,16.74,16.74,16.67,16.72,559
20091001|2009-06-05 11:30,5,16.72,16.8,16.7,16.7,1109
20091001|2009-06-05 12:00,5,16.69,16.73,16.64,16.66,710
20091001|2009-06-05 12:30,5,16.68,16.7,16.57,16.65,248
20091001|2009-06-08 02:30,8,16.6,16.7,16.51,16.51,196
20091001|2009-06-08 03:00,8,16.51,16.51,16.47,16.48,159
20091001|2009-06-08 03:30,8,16.48,16.49,16.46,16.48,79
20091001|2009-06-08 04:00,8,16.47,16.52,16.47,16.5,99
20091001|2009-06-08 04:30,8,16.5,16.53,16.5,16.5,114
20091001|2009-06-08 05:00,8,16.48,16.49,16.4,16.43,63
20091001|2009-06-08 05:30,8,16.42,16.42,16.36,16.36,306
20091001|2009-06-08 06:00,8,16.36,16.38,16.36,16.38,96
20091001|2009-06-08 06:30,8,16.38,16.43,16.38,16.42,77
20091001|2009-06-08 07:00,8,16.42,16.42,16.27,16.36,1315
20091001|2009-06-08 07:30,8,16.36,16.4,16.35,16.37,215
20091001|2009-06-08 08:00,8,16.37,16.49,16.33,16.47,512
20091001|2009-06-08 08:30,8,16.47,16.47,16.38,16.42,434
20091001|2009-06-08 09:00,8,16.41,16.49,16.38,16.49,885
20091001|2009-06-08 09:30,8,16.47,16.53,16.45,16.45,504
20091001|2009-06-08 10:00,8,16.45,16.55,16.45,16.51,276
20091001|2009-06-08 10:30,8,16.5,16.55,16.49,16.51,199
20091001|2009-06-08 11:00,8,16.51,16.51,16.44,16.45,385
20091001|2009-06-08 11:30,8,16.45,16.48,16.4,16.47,320
20091001|2009-06-08 12:00,8,16.47,16.6,16.42,16.48,1958
20091001|2009-06-08 12:30,8,16.48,16.6,16.48,16.56,791
20091001|2009-06-09 02:30,9,16.58,16.64,16.58,16.62,175
20091001|2009-06-09 03:00,9,16.61,16.61,16.54,16.54,49
20091001|2009-06-09 03:30,9,16.55,16.57,16.53,16.55,28
20091001|2009-06-09 04:00,9,16.57,16.61,16.57,16.57,38
20091001|2009-06-09 04:30,9,16.55,16.55,16.53,16.55,34
20091001|2009-06-09 05:00,9,16.57,16.57,16.48,16.52,116
20091001|2009-06-09 05:30,9,16.52,16.52,16.5,16.5,63
20091001|2009-06-09 06:00,9,16.52,16.55,16.51,16.55,92
20091001|2009-06-09 06:30,9,16.55,16.58,16.55,16.57,161
20091001|2009-06-09 07:00,9,16.56,16.56,16.38,16.4,1282
20091001|2009-06-09 07:30,9,16.4,16.56,16.34,16.54,665
20091001|2009-06-09 08:00,9,16.51,16.65,16.5,16.6,485
20091001|2009-06-09 08:30,9,16.6,16.65,16.58,16.58,402
20091001|2009-06-09 09:00,9,16.59,16.62,16.55,16.62,362
20091001|2009-06-09 09:30,9,16.61,16.65,16.55,16.55,350
20091001|2009-06-09 10:00,9,16.56,16.56,16.51,16.54,459
20091001|2009-06-09 10:30,9,16.54,16.57,16.52,16.54,207
20091001|2009-06-09 11:00,9,16.53,16.64,16.52,16.64,655
20091001|2009-06-09 11:30,9,16.64,16.66,16.59,16.66,878
20091001|2009-06-09 12:00,9,16.66,16.67,16.57,16.57,1500
20091001|2009-06-09 12:30,9,16.57,16.58,16.49,16.56,578
20091001|2009-06-10 02:30,10,16.6,16.64,16.6,16.63,246
20091001|2009-06-10 03:00,10,16.64,16.65,16.55,16.55,98
20091001|2009-06-10 03:30,10,16.55,16.6,16.55,16.6,168
20091001|2009-06-10 04:00,10,16.6,16.63,16.6,16.62,226
20091001|2009-06-10 04:30,10,16.62,16.64,16.61,16.63,103
20091001|2009-06-10 05:00,10,16.63,16.64,16.49,16.52,146
20091001|2009-06-10 05:30,10,16.5,16.56,16.49,16.54,68
20091001|2009-06-10 06:00,10,16.53,16.55,16.53,16.54,75
20091001|2009-06-10 06:30,10,16.53,16.54,16.48,16.5,361
20091001|2009-06-10 07:00,10,16.5,16.51,16.39,16.46,2718
20091001|2009-06-10 07:30,10,16.45,16.53,16.42,16.51,328
20091001|2009-06-10 08:00,10,16.51,16.56,16.49,16.52,310
20091001|2009-06-10 08:30,10,16.55,16.55,16.4,16.48,1397
20091001|2009-06-10 09:00,10,16.48,16.49,16.4,16.48,307
20091001|2009-06-10 09:30,10,16.48,16.56,16.48,16.52,695
20091001|2009-06-10 10:00,10,16.5,16.51,16.43,16.49,468
20091001|2009-06-10 10:30,10,16.49,16.54,16.47,16.54,243
20091001|2009-06-10 11:00,10,16.55,16.55,16.5,16.52,170
20091001|2009-06-10 11:30,10,16.53,16.55,16.51,16.52,99
20091001|2009-06-10 12:00,10,16.52,16.52,16.39,16.45,1075
20091001|2009-06-10 12:30,10,16.43,16.45,16.39,16.44,886
20091001|2009-06-11 02:30,11,16.44,16.49,16.42,16.43,271
20091001|2009-06-11 03:00,11,16.46,16.48,16.39,16.44,123
20091001|2009-06-11 03:30,11,16.46,16.5,16.42,16.46,106
20091001|2009-06-11 04:00,11,16.46,16.49,16.45,16.48,160
20091001|2009-06-11 04:30,11,16.48,16.5,16.47,16.49,12
20091001|2009-06-11 05:00,11,16.48,16.5,16.47,16.49,50
20091001|2009-06-11 05:30,11,16.48,16.5,16.48,16.49,30
20091001|2009-06-11 06:00,11,16.49,16.5,16.48,16.5,35
20091001|2009-06-11 06:30,11,16.5,16.53,16.5,16.52,169
20091001|2009-06-11 07:00,11,16.49,16.52,16.42,16.43,531
20091001|2009-06-11 07:30,11,16.43,16.43,16.24,16.28,2456
20091001|2009-06-11 08:00,11,16.28,16.34,16.27,16.33,616
20091001|2009-06-11 08:30,11,16.33,16.4,16.3,16.33,442
20091001|2009-06-11 09:00,11,16.34,16.48,16.33,16.41,887
20091001|2009-06-11 09:30,11,16.42,16.45,16.4,16.43,347
20091001|2009-06-11 10:00,11,16.43,16.47,16.42,16.47,540
20091001|2009-06-11 10:30,11,16.48,16.55,16.47,16.51,1268
20091001|2009-06-11 11:00,11,16.52,16.53,16.46,16.47,259
20091001|2009-06-11 11:30,11,16.48,16.5,16.47,16.5,156
20091001|2009-06-11 12:00,11,16.49,16.52,16.44,16.44,1124
20091001|2009-06-11 12:30,11,16.46,16.5,16.43,16.45,242
20091001|2009-06-12 02:30,12,16.47,16.5,16.43,16.49,316
20091001|2009-06-12 03:00,12,16.47,16.49,16.43,16.45,16
20091001|2009-06-12 03:30,12,16.44,16.46,16.37,16.37,80
20091001|2009-06-12 04:00,12,16.37,16.38,16.34,16.35,143
20091001|2009-06-12 04:30,12,16.35,16.37,16.32,16.35,76
20091001|2009-06-12 05:00,12,16.35,16.38,16.33,16.34,72
20091001|2009-06-12 05:30,12,16.35,16.37,16.33,16.37,20
20091001|2009-06-12 06:00,12,16.37,16.37,16.3,16.31,194
20091001|2009-06-12 06:30,12,16.3,16.33,16.28,16.33,131
20091001|2009-06-12 07:00,12,16.32,16.35,16.18,16.21,2432
20091001|2009-06-12 07:30,12,16.21,16.24,16.19,16.22,642
20091001|2009-06-12 08:00,12,16.22,16.3,16.22,16.29,632
20091001|2009-06-12 08:30,12,16.3,16.3,16.24,16.25,334
20091001|2009-06-12 09:00,12,16.24,16.27,16.24,16.24,296
20091001|2009-06-12 09:30,12,16.25,16.28,16.25,16.28,553
20091001|2009-06-12 10:00,12,16.28,16.3,16.27,16.27,317
20091001|2009-06-12 10:30,12,16.27,16.28,16.25,16.25,255
20091001|2009-06-12 11:00,12,16.26,16.28,16.25,16.27,183
20091001|2009-06-12 11:30,12,16.27,16.28,16.25,16.28,173
20091001|2009-06-12 12:00,12,16.29,16.34,16.28,16.3,1033
20091001|2009-06-12 12:30,12,16.3,16.31,16.28,16.3,573
20091001|2009-06-15 02:30,15,16.3,16.3,16.1,16.12,594
20091001|2009-06-15 03:00,15,16.15,16.2,16.12,16.15,327
20091001|2009-06-15 03:30,15,16.14,16.25,16.13,16.17,843
20091001|2009-06-15 04:00,15,16.16,16.17,16,16.02,3619
20091001|2009-06-15 04:30,15,16.04,16.05,15.97,16.05,926
20091001|2009-06-15 05:00,15,16.05,16.06,16.04,16.05,58
20091001|2009-06-15 05:30,15,16.04,16.05,16.01,16.04,92
20091001|2009-06-15 06:00,15,16.04,16.05,16,16.02,92
20091001|2009-06-15 06:30,15,16.01,16.05,16.01,16.02,144
20091001|2009-06-15 07:00,15,16.02,16.06,15.97,15.99,2149
20091001|2009-06-15 07:30,15,16,16.08,16,16.08,626
20091001|2009-06-15 08:00,15,16.08,16.09,16.03,16.05,499
20091001|2009-06-15 08:30,15,16.04,16.08,16.04,16.07,495
20091001|2009-06-15 09:00,15,16.08,16.09,16.05,16.08,228
20091001|2009-06-15 09:30,15,16.08,16.09,16.04,16.07,1353
20091001|2009-06-15 10:00,15,16.07,16.07,16.01,16.04,904
20091001|2009-06-15 10:30,15,16.04,16.05,15.95,16,1857
20091001|2009-06-15 11:00,15,15.99,16.06,15.99,16.03,381
20091001|2009-06-15 11:30,15,16.04,16.05,15.99,16.03,394
20091001|2009-06-15 12:00,15,16.01,16.01,15.83,15.9,3368
20091001|2009-06-15 12:30,15,15.89,15.9,15.8,15.8,1881
20091001|2009-06-16 02:30,16,15.9,15.93,15.89,15.93,619
20091001|2009-06-16 03:00,16,15.93,16.08,15.93,16.05,1268
20091001|2009-06-16 03:30,16,16.05,16.14,16.05,16.14,263
20091001|2009-06-16 04:00,16,16.13,16.15,16.08,16.1,237
20091001|2009-06-16 04:30,16,16.08,16.08,16.03,16.05,132
20091001|2009-06-16 05:00,16,16.05,16.06,16.01,16.04,310
20091001|2009-06-16 05:30,16,16.05,16.07,16.01,16.02,190
20091001|2009-06-16 06:00,16,16.02,16.03,16.02,16.03,272
20091001|2009-06-16 06:30,16,16.04,16.1,16.04,16.09,358
20091001|2009-06-16 07:00,16,16.08,16.12,16.03,16.04,1820
20091001|2009-06-16 07:30,16,16.05,16.08,15.98,16,791
20091001|2009-06-16 08:00,16,16,16.01,15.83,15.84,5233
20091001|2009-06-16 08:30,16,15.84,15.87,15.74,15.79,4567
20091001|2009-06-16 09:00,16,15.78,15.85,15.78,15.85,1194
20091001|2009-06-16 09:30,16,15.84,15.9,15.83,15.89,1532
20091001|2009-06-16 10:00,16,15.88,15.96,15.87,15.91,2244
20091001|2009-06-16 10:30,16,15.91,15.92,15.83,15.88,1719
20091001|2009-06-16 11:00,16,15.88,15.88,15.83,15.84,1068
20091001|2009-06-16 11:30,16,15.83,15.86,15.79,15.81,1574
20091001|2009-06-16 12:00,16,15.81,15.86,15.76,15.76,2341
20091001|2009-06-16 12:30,16,15.76,15.82,15.76,15.8,1045
20091001|2009-06-17 02:30,17,15.77,15.83,15.75,15.82,184
20091001|2009-06-17 03:00,17,15.82,15.84,15.81,15.84,154
20091001|2009-06-17 03:30,17,15.83,15.89,15.83,15.87,220
20091001|2009-06-17 04:00,17,15.86,15.86,15.82,15.82,136
20091001|2009-06-17 04:30,17,15.82,15.85,15.8,15.84,139
20091001|2009-06-17 05:00,17,15.84,15.84,15.79,15.81,269
20091001|2009-06-17 05:30,17,15.8,15.8,15.62,15.64,1678
20091001|2009-06-17 06:00,17,15.65,15.66,15.64,15.64,273
20091001|2009-06-17 06:30,17,15.64,15.65,15.62,15.63,748
20091001|2009-06-17 07:00,17,15.63,15.71,15.61,15.7,1958
20091001|2009-06-17 07:30,17,15.7,15.78,15.67,15.75,2434
20091001|2009-06-17 08:00,17,15.75,15.76,15.68,15.76,1264
20091001|2009-06-17 08:30,17,15.76,15.82,15.74,15.82,1612
20091001|2009-06-17 09:00,17,15.82,15.95,15.82,15.93,3574
20091001|2009-06-17 09:30,17,15.92,15.95,15.81,15.88,1777
20091001|2009-06-17 10:00,17,15.89,15.9,15.84,15.89,656
20091001|2009-06-17 10:30,17,15.88,15.89,15.84,15.85,486
20091001|2009-06-17 11:00,17,15.84,15.98,15.84,15.94,1034
20091001|2009-06-17 11:30,17,15.94,15.97,15.91,15.94,421
20091001|2009-06-17 12:00,17,15.95,15.98,15.93,15.95,1147
20091001|2009-06-17 12:30,17,15.95,16.02,15.95,16.01,1383
20091001|2009-06-18 02:30,18,15.97,16.06,15.97,16.03,510
20091001|2009-06-18 03:00,18,16.02,16.03,16,16,116
20091001|2009-06-18 03:30,18,16,16.14,16,16.09,808
20091001|2009-06-18 04:00,18,16.09,16.12,16.07,16.09,396
20091001|2009-06-18 04:30,18,16.09,16.13,16.08,16.1,191
20091001|2009-06-18 05:00,18,16.1,16.11,16.08,16.08,258
20091001|2009-06-18 05:30,18,16.07,16.08,16.03,16.03,279
20091001|2009-06-18 06:00,18,16.04,16.04,15.98,16.01,442
20091001|2009-06-18 06:30,18,16,16,15.91,15.94,1063
20091001|2009-06-18 07:00,18,15.94,15.97,15.9,15.94,982
20091001|2009-06-18 07:30,18,15.95,15.99,15.93,15.96,971
20091001|2009-06-18 08:00,18,15.95,15.98,15.9,15.94,1103
20091001|2009-06-18 08:30,18,15.93,15.94,15.83,15.89,3012
20091001|2009-06-18 09:00,18,15.94,15.96,15.9,15.91,1118
20091001|2009-06-18 09:30,18,15.91,15.93,15.79,15.85,1971
20091001|2009-06-18 10:00,18,15.85,15.93,15.85,15.91,892
20091001|2009-06-18 10:30,18,15.9,15.93,15.87,15.92,449
20091001|2009-06-18 11:00,18,15.91,15.97,15.91,15.95,375
20091001|2009-06-18 11:30,18,15.95,15.95,15.87,15.87,386
20091001|2009-06-18 12:00,18,15.88,15.89,15.82,15.83,1376
20091001|2009-06-18 12:30,18,15.83,15.86,15.8,15.86,841
20091001|2009-06-19 06:00,19,15.95,15.99,15.95,15.99,229
20091001|2009-06-19 06:30,19,15.98,15.98,15.93,15.93,232
20091001|2009-06-19 07:00,19,15.93,16,15.91,15.98,1621
20091001|2009-06-19 07:30,19,15.97,16,15.91,15.94,785
20091001|2009-06-19 08:00,19,15.95,15.99,15.94,15.94,882
20091001|2009-06-19 08:30,19,15.94,15.97,15.94,15.96,519
20091001|2009-06-19 09:00,19,15.96,16,15.91,15.94,2079
20091001|2009-06-19 09:30,19,15.93,15.97,15.91,15.95,1056
20091001|2009-06-19 10:00,19,15.96,16,15.96,16,1080
20091001|2009-06-19 10:30,19,16,16.08,15.97,16.06,2067
20091001|2009-06-19 11:00,19,16.05,16.09,16.01,16.03,3092
20091001|2009-06-19 11:30,19,16.03,16.04,16,16.01,875
20091001|2009-06-19 12:00,19,16.02,16.09,16,16.08,1649
20091001|2009-06-19 12:30,19,16.08,16.1,16.02,16.02,874
20091001|2009-06-22 02:30,22,16.04,16.05,15.98,16,666
20091001|2009-06-22 03:00,22,15.99,15.99,15.86,15.94,854
20091001|2009-06-22 03:30,22,15.94,15.95,15.87,15.88,213
20091001|2009-06-22 04:00,22,15.88,15.88,15.78,15.79,859
20091001|2009-06-22 04:30,22,15.78,15.87,15.77,15.87,514
20091001|2009-06-22 05:00,22,15.85,15.85,15.81,15.82,211
20091001|2009-06-22 05:30,22,15.83,15.85,15.82,15.82,298
20091001|2009-06-22 06:00,22,15.83,15.87,15.83,15.86,160
20091001|2009-06-22 06:30,22,15.86,15.87,15.84,15.84,198
20091001|2009-06-22 07:00,22,15.84,15.89,15.81,15.82,2060
20091001|2009-06-22 07:30,22,15.82,15.88,15.8,15.87,2229
20091001|2009-06-22 08:00,22,15.87,15.94,15.85,15.9,1724
20091001|2009-06-22 08:30,22,15.89,15.99,15.88,15.93,2286
20091001|2009-06-22 09:00,22,15.94,15.95,15.88,15.89,3036
20091001|2009-06-22 09:30,22,15.89,15.9,15.87,15.89,1591
20091001|2009-06-22 10:00,22,15.89,15.94,15.88,15.94,910
20091001|2009-06-22 10:30,22,15.93,15.96,15.91,15.96,1123
20091001|2009-06-22 11:00,22,15.95,15.96,15.94,15.96,625
20091001|2009-06-22 11:30,22,15.96,16.28,15.96,16.25,7427
20091001|2009-06-22 12:00,22,16.25,16.28,16.08,16.25,4120
20091001|2009-06-22 12:30,22,16.26,16.27,16.17,16.22,1409
20091001|2009-06-23 02:30,23,16.2,16.23,16.11,16.18,662
20091001|2009-06-23 03:00,23,16.18,16.21,16.17,16.21,144
20091001|2009-06-23 03:30,23,16.2,16.21,16.18,16.2,230
20091001|2009-06-23 04:00,23,16.21,16.25,16.2,16.25,561
20091001|2009-06-23 04:30,23,16.25,16.25,16.21,16.24,246
20091001|2009-06-23 05:00,23,16.23,16.28,16.23,16.26,337
20091001|2009-06-23 05:30,23,16.24,16.27,16.24,16.27,293
20091001|2009-06-23 06:00,23,16.26,16.3,16.25,16.29,622
20091001|2009-06-23 06:30,23,16.28,16.32,16.26,16.29,728
20091001|2009-06-23 07:00,23,16.3,16.66,16.28,16.59,9504
20091001|2009-06-23 07:30,23,16.59,16.67,16.57,16.64,6295
20091001|2009-06-23 08:00,23,16.65,16.73,16.59,16.62,7958
20091001|2009-06-23 08:30,23,16.62,16.69,16.61,16.67,1895
20091001|2009-06-23 09:00,23,16.66,16.71,16.64,16.67,2066
20091001|2009-06-23 09:30,23,16.65,16.7,16.63,16.66,1615
20091001|2009-06-23 10:00,23,16.66,16.81,16.64,16.79,4989
20091001|2009-06-23 10:30,23,16.78,16.95,16.78,16.86,9433
20091001|2009-06-23 11:00,23,16.86,16.89,16.82,16.87,3654
20091001|2009-06-23 11:30,23,16.88,16.95,16.88,16.93,3540
20091001|2009-06-23 12:00,23,16.93,17,16.89,16.99,6978
20091001|2009-06-23 12:30,23,16.98,17,16.93,16.93,2663
20091001|2009-06-24 02:30,24,16.9,16.96,16.86,16.93,705
20091001|2009-06-24 03:00,24,16.92,16.95,16.91,16.91,249
20091001|2009-06-24 03:30,24,16.93,16.95,16.91,16.92,255
20091001|2009-06-24 04:00,24,16.92,16.92,16.9,16.91,177
20091001|2009-06-24 04:30,24,16.91,17.08,16.91,17.03,1688
20091001|2009-06-24 05:00,24,17.03,17.17,17.02,17.13,3838
20091001|2009-06-24 05:30,24,17.14,17.25,17.12,17.22,2823
20091001|2009-06-24 06:00,24,17.22,17.24,17.18,17.2,732
20091001|2009-06-24 06:30,24,17.2,17.29,17.2,17.27,1768
20091001|2009-06-24 07:00,24,17.26,17.38,17.2,17.23,8321
20091001|2009-06-24 07:30,24,17.23,17.37,17.23,17.37,5032
20091001|2009-06-24 08:00,24,17.37,17.39,17.32,17.33,2361
20091001|2009-06-24 08:30,24,17.33,17.33,17.24,17.3,2031
20091001|2009-06-24 09:00,24,17.26,17.31,17.23,17.28,1295
20091001|2009-06-24 09:30,24,17.28,17.3,17.21,17.25,1907
20091001|2009-06-24 10:00,24,17.25,17.32,17.22,17.22,2275
20091001|2009-06-24 10:30,24,17.22,17.27,17.18,17.25,1912
20091001|2009-06-24 11:00,24,17.26,17.35,17.23,17.27,2834
20091001|2009-06-24 11:30,24,17.27,17.27,17.12,17.16,2256
20091001|2009-06-24 12:00,24,17.16,17.19,17.08,17.12,3247
20091001|2009-06-24 12:30,24,17.12,17.13,17.02,17.1,2402
20091001|2009-06-25 02:30,25,17.03,17.14,17.02,17.14,827
20091001|2009-06-25 03:00,25,17.14,17.14,17.08,17.08,176
20091001|2009-06-25 03:30,25,17.08,17.1,17.04,17.04,443
20091001|2009-06-25 04:00,25,17.05,17.07,17.04,17.04,206
20091001|2009-06-25 04:30,25,17.04,17.05,17.02,17.05,113
20091001|2009-06-25 05:00,25,17.04,17.15,17.04,17.14,1241
20091001|2009-06-25 05:30,25,17.13,17.14,17.08,17.14,573
20091001|2009-06-25 06:00,25,17.14,17.22,17.13,17.17,900
20091001|2009-06-25 06:30,25,17.17,17.21,17.17,17.18,1020
20091001|2009-06-25 07:00,25,17.18,17.36,17.16,17.3,5890
20091001|2009-06-25 07:30,25,17.3,17.31,17.26,17.29,1702
20091001|2009-06-25 08:00,25,17.29,17.31,17.24,17.31,1799
20091001|2009-06-25 08:30,25,17.31,17.52,17.3,17.52,7824
20091001|2009-06-25 09:00,25,17.52,17.62,17.44,17.51,6662
20091001|2009-06-25 09:30,25,17.52,17.55,17.46,17.47,2319
20091001|2009-06-25 10:00,25,17.47,17.52,17.45,17.49,1464
20091001|2009-06-25 10:30,25,17.49,17.56,17.45,17.54,2210
20091001|2009-06-25 11:00,25,17.55,17.57,17.47,17.55,1718
20091001|2009-06-25 11:30,25,17.56,17.59,17.53,17.58,1483
20091001|2009-06-25 12:00,25,17.57,17.73,17.53,17.69,4677
20091001|2009-06-25 12:30,25,17.69,17.71,17.59,17.69,2603
20091001|2009-06-25 13:00,25,17.7,17.7,17.69,17.69,5
20091001|2009-06-26 02:30,26,17.69,17.69,17.49,17.55,898
20091001|2009-06-26 03:00,26,17.55,17.56,17.53,17.55,69
20091001|2009-06-26 03:30,26,17.55,17.55,17.45,17.49,685
20091001|2009-06-26 04:00,26,17.49,17.52,17.4,17.42,938
20091001|2009-06-26 04:30,26,17.42,17.52,17.42,17.52,554
20091001|2009-06-26 05:00,26,17.51,17.57,17.51,17.56,438
20091001|2009-06-26 05:30,26,17.56,17.58,17.54,17.57,399
20091001|2009-06-26 06:00,26,17.57,17.58,17.54,17.54,280
20091001|2009-06-26 06:30,26,17.54,17.57,17.52,17.53,769
20091001|2009-06-26 07:00,26,17.54,17.62,17.5,17.58,4601
20091001|2009-06-26 07:30,26,17.59,17.59,17.47,17.48,3024
20091001|2009-06-26 08:00,26,17.47,17.54,17.42,17.46,4967
20091001|2009-06-26 08:30,26,17.45,17.63,17.44,17.59,3057
20091001|2009-06-26 09:00,26,17.58,17.72,17.55,17.57,2791
20091001|2009-06-26 09:30,26,17.56,17.59,17.53,17.54,1414
20091001|2009-06-26 10:00,26,17.55,17.55,17.44,17.49,1881
20091001|2009-06-26 10:30,26,17.49,17.5,17.41,17.48,1505
20091001|2009-06-26 11:00,26,17.47,17.53,17.37,17.4,2244
20091001|2009-06-26 11:30,26,17.4,17.56,17.39,17.53,1629
20091001|2009-06-26 12:00,26,17.53,17.54,17.25,17.34,5493
20091001|2009-06-26 12:30,26,17.34,17.45,17.3,17.38,1825
20091001|2009-06-26 13:00,26,17.38,17.38,17.38,17.38,1
20091001|2009-06-29 02:30,29,17.27,17.42,17.27,17.4,567
20091001|2009-06-29 03:00,29,17.41,17.77,17.41,17.74,2014
20091001|2009-06-29 03:30,29,17.74,17.82,17.6,17.61,1523
20091001|2009-06-29 04:00,29,17.63,17.67,17.61,17.62,115
20091001|2009-06-29 04:30,29,17.62,17.65,17.62,17.64,95
20091001|2009-06-29 05:00,29,17.64,17.75,17.64,17.71,462
20091001|2009-06-29 05:30,29,17.71,17.75,17.69,17.74,358
20091001|2009-06-29 06:00,29,17.73,17.75,17.68,17.71,350
20091001|2009-06-29 06:30,29,17.71,17.72,17.62,17.63,549
20091001|2009-06-29 07:00,29,17.62,17.67,17.58,17.59,1981
20091001|2009-06-29 07:30,29,17.59,17.63,17.59,17.61,1591
20091001|2009-06-29 08:00,29,17.61,17.68,17.61,17.66,1340
20091001|2009-06-29 08:30,29,17.65,17.71,17.51,17.57,2236
20091001|2009-06-29 09:00,29,17.57,17.65,17.56,17.65,1593
20091001|2009-06-29 09:30,29,17.66,17.74,17.65,17.72,3047
20091001|2009-06-29 10:00,29,17.73,17.8,17.69,17.74,2454
20091001|2009-06-29 10:30,29,17.73,17.79,17.69,17.77,1515
20091001|2009-06-29 11:00,29,17.77,17.79,17.71,17.75,947
20091001|2009-06-29 11:30,29,17.76,17.81,17.73,17.77,1247
20091001|2009-06-29 12:00,29,17.78,17.92,17.77,17.91,5027
20091001|2009-06-29 12:30,29,17.92,17.97,17.85,17.94,3290
20091001|2009-06-30 02:30,30,17.93,18.04,17.9,18.03,1971
20091001|2009-06-30 03:00,30,18.04,18.06,18.03,18.05,748
20091001|2009-06-30 03:30,30,18.04,18.06,18.02,18.05,228
20091001|2009-06-30 04:00,30,18.03,18.04,17.99,17.99,387
20091001|2009-06-30 04:30,30,17.99,18.02,17.99,18,149
20091001|2009-06-30 05:00,30,17.99,18,17.99,17.99,172
20091001|2009-06-30 05:30,30,17.99,17.99,17.9,17.9,626
20091001|2009-06-30 06:00,30,17.91,17.94,17.8,17.91,1496
20091001|2009-06-30 06:30,30,17.9,18.06,17.9,18.03,1279
20091001|2009-06-30 07:00,30,18.03,18.09,17.92,18.04,3911
20091001|2009-06-30 07:30,30,18.05,18.08,17.94,17.99,2424
20091001|2009-06-30 08:00,30,17.98,18,17.87,17.9,3258
20091001|2009-06-30 08:30,30,17.89,17.96,17.88,17.89,1407
20091001|2009-06-30 09:00,30,17.86,17.88,17.63,17.66,5439
20091001|2009-06-30 09:30,30,17.66,17.66,17.38,17.65,8288
20091001|2009-06-30 10:00,30,17.64,17.7,17.5,17.51,3684
20091001|2009-06-30 10:30,30,17.51,17.59,17.46,17.56,1865
20091001|2009-06-30 11:00,30,17.56,17.81,17.53,17.8,3559
20091001|2009-06-30 11:30,30,17.8,17.83,17.68,17.79,1661
20091001|2009-06-30 12:00,30,17.79,17.88,17.74,17.83,3644
20091001|2009-06-30 12:30,30,17.82,17.82,17.71,17.72,1678
20091001|2009-07-01 02:30,1,17.9,17.95,17.8,17.92,989
20091001|2009-07-01 03:00,1,17.93,17.99,17.91,17.97,463
20091001|2009-07-01 03:30,1,17.97,18,17.96,18,470
20091001|2009-07-01 04:00,1,18,18.01,17.93,17.95,427
20091001|2009-07-01 04:30,1,17.96,17.96,17.86,17.86,427
20091001|2009-07-01 05:00,1,17.87,17.87,17.77,17.82,828
20091001|2009-07-01 05:30,1,17.82,17.92,17.81,17.91,274
20091001|2009-07-01 06:00,1,17.92,17.92,17.87,17.91,215
20091001|2009-07-01 06:30,1,17.91,17.92,17.86,17.92,208
20091001|2009-07-01 07:00,1,17.92,17.92,17.73,17.81,6006
20091001|2009-07-01 07:30,1,17.82,17.87,17.8,17.85,1839
20091001|2009-07-01 08:00,1,17.85,17.87,17.74,17.76,1917
20091001|2009-07-01 08:30,1,17.75,17.81,17.7,17.8,3130
20091001|2009-07-01 09:00,1,17.81,17.84,17.73,17.76,1735
20091001|2009-07-01 09:30,1,17.75,17.83,17.7,17.76,2705
20091001|2009-07-01 10:00,1,17.76,17.82,17.71,17.76,1813
20091001|2009-07-01 10:30,1,17.77,17.78,17.69,17.75,1997
20091001|2009-07-01 11:00,1,17.74,17.81,17.72,17.76,1514
20091001|2009-07-01 11:30,1,17.76,17.81,17.76,17.79,861
20091001|2009-07-01 12:00,1,17.78,17.79,17.7,17.74,2466
20091001|2009-07-01 12:30,1,17.73,17.75,17.63,17.66,1327
20091001|2009-07-02 02:30,2,17.71,17.76,17.66,17.74,697
20091001|2009-07-02 03:00,2,17.74,17.79,17.74,17.79,732
20091001|2009-07-02 03:30,2,17.78,17.82,17.78,17.78,848
20091001|2009-07-02 04:00,2,17.78,17.78,17.69,17.71,509
20091001|2009-07-02 04:30,2,17.71,17.71,17.51,17.56,2401
20091001|2009-07-02 05:00,2,17.56,17.67,17.56,17.64,539
20091001|2009-07-02 05:30,2,17.64,17.64,17.49,17.5,1335
20091001|2009-07-02 06:00,2,17.53,17.58,17.5,17.54,433
20091001|2009-07-02 06:30,2,17.54,17.64,17.52,17.64,448
20091001|2009-07-02 07:00,2,17.62,17.71,17.6,17.64,1863
20091001|2009-07-02 07:30,2,17.64,17.65,17.51,17.52,2209
20091001|2009-07-02 08:00,2,17.52,17.55,17.47,17.5,2820
20091001|2009-07-02 08:30,2,17.51,17.52,17.44,17.47,2834
20091001|2009-07-02 09:00,2,17.46,17.51,17.4,17.44,2324
20091001|2009-07-02 09:30,2,17.44,17.5,17.42,17.49,841
20091001|2009-07-02 10:00,2,17.48,17.59,17.47,17.54,1459
20091001|2009-07-02 10:30,2,17.54,17.55,17.47,17.47,778
20091001|2009-07-02 11:00,2,17.47,17.54,17.45,17.54,600
20091001|2009-07-02 11:30,2,17.53,17.54,17.51,17.53,419
20091001|2009-07-02 12:00,2,17.53,17.61,17.53,17.59,1435
20091001|2009-07-02 12:30,2,17.59,17.6,17.49,17.5,1248
20091001|2009-07-06 02:30,6,17.46,17.48,17.32,17.34,2511
20091001|2009-07-06 03:00,6,17.35,17.36,17.18,17.22,3402
20091001|2009-07-06 03:30,6,17.23,17.24,17.18,17.2,329
20091001|2009-07-06 04:00,6,17.19,17.25,17.15,17.23,1194
20091001|2009-07-06 04:30,6,17.22,17.28,17.15,17.23,569
20091001|2009-07-06 05:00,6,17.22,17.22,17.12,17.18,604
20091001|2009-07-06 05:30,6,17.18,17.2,17.17,17.17,138
20091001|2009-07-06 06:00,6,17.16,17.18,17.12,17.14,529
20091001|2009-07-06 06:30,6,17.14,17.14,17.02,17.11,1923
20091001|2009-07-06 07:00,6,17.1,17.1,16.98,17.03,5950
20091001|2009-07-06 07:30,6,17.04,17.08,16.99,17,3078
20091001|2009-07-06 08:00,6,17.01,17.03,16.96,17.02,1658
20091001|2009-07-06 08:30,6,17.03,17.1,17.01,17.06,1926
20091001|2009-07-06 09:00,6,17.06,17.16,17.06,17.07,2487
20091001|2009-07-06 09:30,6,17.07,17.1,17.02,17.1,2586
20091001|2009-07-06 10:00,6,17.1,17.12,17.06,17.11,1063
20091001|2009-07-06 10:30,6,17.12,17.18,17.1,17.11,1356
20091001|2009-07-06 11:00,6,17.11,17.17,17.09,17.14,868
20091001|2009-07-06 11:30,6,17.13,17.15,17.07,17.08,909
20091001|2009-07-06 12:00,6,17.08,17.36,17.04,17.34,4794
20091001|2009-07-06 12:30,6,17.32,17.37,17.27,17.3,1350
20091001|2009-07-07 02:30,7,17.29,17.39,17.23,17.36,799
20091001|2009-07-07 03:00,7,17.35,17.52,17.33,17.48,1805
20091001|2009-07-07 03:30,7,17.47,17.55,17.44,17.53,1218
20091001|2009-07-07 04:00,7,17.52,17.58,17.49,17.49,693
20091001|2009-07-07 04:30,7,17.51,17.52,17.43,17.46,532
20091001|2009-07-07 05:00,7,17.47,17.59,17.44,17.54,334
20091001|2009-07-07 05:30,7,17.53,17.65,17.51,17.6,1308
20091001|2009-07-07 06:00,7,17.6,17.61,17.55,17.58,340
20091001|2009-07-07 06:30,7,17.58,17.58,17.43,17.48,903
20091001|2009-07-07 07:00,7,17.48,17.49,17.38,17.4,2390
20091001|2009-07-07 07:30,7,17.41,17.43,17.3,17.3,1729
20091001|2009-07-07 08:00,7,17.31,17.38,17.3,17.34,2013
20091001|2009-07-07 08:30,7,17.35,17.35,17.16,17.22,3346
20091001|2009-07-07 09:00,7,17.21,17.23,17.15,17.15,1401
20091001|2009-07-07 09:30,7,17.15,17.28,17.07,17.18,4496
20091001|2009-07-07 10:00,7,17.19,17.2,17.11,17.13,1102
20091001|2009-07-07 10:30,7,17.13,17.17,17.1,17.11,1371
20091001|2009-07-07 11:00,7,17.11,17.12,16.9,16.95,6265
20091001|2009-07-07 11:30,7,16.95,17.07,16.94,16.98,2700
20091001|2009-07-07 12:00,7,16.98,17.13,16.93,16.94,2537
20091001|2009-07-07 12:30,7,16.94,16.99,16.92,16.92,1260
20091001|2009-07-08 02:30,8,16.9,16.95,16.87,16.91,2307
20091001|2009-07-08 03:00,8,16.92,16.95,16.81,16.83,2551
20091001|2009-07-08 03:30,8,16.83,16.85,16.81,16.84,695
20091001|2009-07-08 04:00,8,16.84,16.9,16.84,16.86,115
20091001|2009-07-08 04:30,8,16.86,16.92,16.84,16.91,149
20091001|2009-07-08 05:00,8,16.92,16.97,16.91,16.96,258
20091001|2009-07-08 05:30,8,16.96,17.06,16.94,17.05,362
20091001|2009-07-08 06:00,8,17.05,17.17,17.05,17.16,1187
20091001|2009-07-08 06:30,8,17.15,17.16,17.01,17.04,788
20091001|2009-07-08 07:00,8,17.05,17.15,16.94,17.04,2926
20091001|2009-07-08 07:30,8,17.04,17.12,16.98,17.12,1641
20091001|2009-07-08 08:00,8,17.13,17.13,17.04,17.07,987
20091001|2009-07-08 08:30,8,17.05,17.13,17.04,17.04,964
20091001|2009-07-08 09:00,8,17.05,17.1,17.04,17.06,423
20091001|2009-07-08 09:30,8,17.07,17.15,17.03,17.07,1766
20091001|2009-07-08 10:00,8,17.07,17.07,16.93,16.94,1789
20091001|2009-07-08 10:30,8,16.94,17.02,16.93,16.97,1030
20091001|2009-07-08 11:00,8,16.98,16.98,16.75,16.84,8284
20091001|2009-07-08 11:30,8,16.85,17.05,16.84,17.02,2493
20091001|2009-07-08 12:00,8,17.02,17.25,17.02,17.2,4489
20091001|2009-07-08 12:30,8,17.2,17.28,17.15,17.2,1943
20091001|2009-07-09 02:30,9,17.19,17.25,17.04,17.16,1625
20091001|2009-07-09 03:00,9,17.15,17.19,17.12,17.15,312
20091001|2009-07-09 03:30,9,17.14,17.21,17.12,17.2,570
20091001|2009-07-09 04:00,9,17.2,17.21,17.17,17.19,61
20091001|2009-07-09 04:30,9,17.2,17.27,17.2,17.27,325
20091001|2009-07-09 05:00,9,17.25,17.26,17.22,17.24,184
20091001|2009-07-09 05:30,9,17.24,17.24,17.18,17.19,454
20091001|2009-07-09 06:00,9,17.19,17.19,17.16,17.17,120
20091001|2009-07-09 06:30,9,17.16,17.23,17.14,17.21,721
20091001|2009-07-09 07:00,9,17.22,17.23,17.12,17.15,1320
20091001|2009-07-09 07:30,9,17.16,17.18,17.11,17.15,1589
20091001|2009-07-09 08:00,9,17.14,17.14,17.06,17.07,1550
20091001|2009-07-09 08:30,9,17.07,17.09,16.97,17.01,4657
20091001|2009-07-09 09:00,9,17.01,17.08,16.99,16.99,424
20091001|2009-07-09 09:30,9,17.01,17.12,16.99,17.08,1667
20091001|2009-07-09 10:00,9,17.08,17.09,16.94,17.01,2443
20091001|2009-07-09 10:30,9,17,17.09,16.98,17,866
20091001|2009-07-09 11:00,9,17,17.01,16.95,17,1471
20091001|2009-07-09 11:30,9,17,17.08,16.95,17.07,1082
20091001|2009-07-09 12:00,9,17.07,17.17,17.05,17.1,3058
20091001|2009-07-09 12:30,9,17.09,17.1,17.03,17.04,845
20091001|2009-07-09 13:00,9,17.07,17.07,17.07,17.07,21
20091001|2009-07-10 02:30,10,16.92,17.11,16.91,16.95,842
20091001|2009-07-10 03:00,10,16.96,16.98,16.92,16.93,323
20091001|2009-07-10 03:30,10,16.94,16.96,16.9,16.91,290
20091001|2009-07-10 04:00,10,16.92,17.02,16.92,16.99,346
20091001|2009-07-10 04:30,10,17.01,17.03,16.92,16.93,206
20091001|2009-07-10 05:00,10,16.94,16.95,16.9,16.95,370
20091001|2009-07-10 05:30,10,16.95,17.01,16.95,16.98,540
20091001|2009-07-10 06:00,10,16.99,17.01,16.96,17.01,254
20091001|2009-07-10 06:30,10,17,17.03,16.98,17,292
20091001|2009-07-10 07:00,10,17.01,17.05,16.97,17,1272
20091001|2009-07-10 07:30,10,17,17.01,16.88,16.9,1938
20091001|2009-07-10 08:00,10,16.9,17.01,16.89,17,1012
20091001|2009-07-10 08:30,10,16.99,17.19,16.99,17.16,5164
20091001|2009-07-10 09:00,10,17.17,17.21,17.13,17.18,2154
20091001|2009-07-10 09:30,10,17.19,17.21,17.15,17.16,779
20091001|2009-07-10 10:00,10,17.16,17.17,17.03,17.06,1588
20091001|2009-07-10 10:30,10,17.06,17.15,17.04,17.15,924
20091001|2009-07-10 11:00,10,17.15,17.39,17.13,17.31,5943
20091001|2009-07-10 11:30,10,17.3,17.31,17.15,17.21,1558
20091001|2009-07-10 12:00,10,17.2,17.3,17.17,17.26,2215
20091001|2009-07-10 12:30,10,17.26,17.29,17.16,17.24,1575
20091001|2009-07-13 02:30,13,17.25,17.25,17.15,17.24,665
20091001|2009-07-13 03:00,13,17.23,17.36,17.22,17.32,693
20091001|2009-07-13 03:30,13,17.3,17.3,17.21,17.22,333
20091001|2009-07-13 04:00,13,17.22,17.24,17.15,17.19,358
20091001|2009-07-13 04:30,13,17.2,17.25,17.15,17.17,405
20091001|2009-07-13 05:00,13,17.17,17.21,17.17,17.18,90
20091001|2009-07-13 05:30,13,17.19,17.22,17.16,17.17,103
20091001|2009-07-13 06:00,13,17.15,17.21,17.14,17.2,99
20091001|2009-07-13 06:30,13,17.2,17.22,17.16,17.19,117
20091001|2009-07-13 07:00,13,17.19,17.28,17.14,17.24,1068
20091001|2009-07-13 07:30,13,17.24,17.26,17.2,17.23,745
20091001|2009-07-13 08:00,13,17.23,17.25,17.16,17.19,1292
20091001|2009-07-13 08:30,13,17.2,17.23,17.16,17.16,1000
20091001|2009-07-13 09:00,13,17.16,17.21,17.15,17.21,624
20091001|2009-07-13 09:30,13,17.21,17.21,17.12,17.17,1225
20091001|2009-07-13 10:00,13,17.17,17.22,17.15,17.17,726
20091001|2009-07-13 10:30,13,17.17,17.27,17.17,17.26,1401
20091001|2009-07-13 11:00,13,17.28,17.44,17.25,17.38,3119
20091001|2009-07-13 11:30,13,17.39,17.55,17.38,17.49,4659
20091001|2009-07-13 12:00,13,17.5,17.56,17.46,17.52,1846
20091001|2009-07-13 12:30,13,17.53,17.54,17.45,17.47,756
20091001|2009-07-14 02:30,14,17.5,17.55,17.46,17.54,650
20091001|2009-07-14 03:00,14,17.54,17.56,17.53,17.55,168
20091001|2009-07-14 03:30,14,17.55,17.65,17.51,17.62,1426
20091001|2009-07-14 04:00,14,17.62,17.68,17.61,17.67,880
20091001|2009-07-14 04:30,14,17.66,17.7,17.61,17.61,662
20091001|2009-07-14 05:00,14,17.62,17.68,17.62,17.64,732
20091001|2009-07-14 05:30,14,17.62,17.71,17.61,17.7,426
20091001|2009-07-14 06:00,14,17.7,17.76,17.69,17.76,1562
20091001|2009-07-14 06:30,14,17.75,17.85,17.69,17.75,3006
20091001|2009-07-14 07:00,14,17.74,17.74,17.63,17.69,3328
20091001|2009-07-14 07:30,14,17.7,17.75,17.62,17.72,2044
20091001|2009-07-14 08:00,14,17.72,17.78,17.68,17.74,1882
20091001|2009-07-14 08:30,14,17.74,17.76,17.7,17.75,702
20091001|2009-07-14 09:00,14,17.76,17.8,17.72,17.72,988
20091001|2009-07-14 09:30,14,17.73,17.74,17.64,17.69,943
20091001|2009-07-14 10:00,14,17.69,17.7,17.64,17.68,454
20091001|2009-07-14 10:30,14,17.67,17.76,17.64,17.75,1230
20091001|2009-07-14 11:00,14,17.75,17.77,17.71,17.73,1894
20091001|2009-07-14 11:30,14,17.73,17.76,17.7,17.76,685
20091001|2009-07-14 12:00,14,17.76,17.79,17.66,17.69,1540
20091001|2009-07-14 12:30,14,17.69,17.69,17.63,17.66,681
20091001|2009-07-14 13:00,14,17.66,17.66,17.65,17.65,6
20091001|2009-07-15 02:30,15,17.66,17.77,17.66,17.72,450
20091001|2009-07-15 03:00,15,17.72,17.73,17.65,17.68,209
20091001|2009-07-15 03:30,15,17.67,17.69,17.65,17.69,228
20091001|2009-07-15 04:00,15,17.7,17.73,17.68,17.71,208
20091001|2009-07-15 04:30,15,17.71,17.71,17.69,17.7,77
20091001|2009-07-15 05:00,15,17.69,17.77,17.66,17.7,326
20091001|2009-07-15 05:30,15,17.72,17.75,17.68,17.74,341
20091001|2009-07-15 06:00,15,17.74,17.77,17.72,17.74,465
20091001|2009-07-15 06:30,15,17.74,17.74,17.69,17.72,167
20091001|2009-07-15 07:00,15,17.73,17.79,17.71,17.78,1547
20091001|2009-07-15 07:30,15,17.77,17.78,17.74,17.77,981
20091001|2009-07-15 08:00,15,17.77,17.8,17.74,17.8,1268
20091001|2009-07-15 08:30,15,17.8,17.82,17.75,17.78,851
20091001|2009-07-15 09:00,15,17.77,17.78,17.62,17.7,2185
20091001|2009-07-15 09:30,15,17.69,17.72,17.66,17.67,1496
20091001|2009-07-15 10:00,15,17.67,17.68,17.48,17.54,4026
20091001|2009-07-15 10:30,15,17.55,17.77,17.55,17.76,2210
20091001|2009-07-15 11:00,15,17.76,17.79,17.67,17.74,1400
20091001|2009-07-15 11:30,15,17.74,17.84,17.71,17.71,2092
20091001|2009-07-15 12:00,15,17.72,17.78,17.72,17.78,1136
20091001|2009-07-15 12:30,15,17.78,17.78,17.67,17.68,1506
20091001|2009-07-15 13:00,15,17.69,17.69,17.69,17.69,18
20091001|2009-07-16 02:30,16,17.77,17.78,17.7,17.75,689
20091001|2009-07-16 03:00,16,17.75,17.75,17.49,17.6,1131
20091001|2009-07-16 03:30,16,17.57,17.63,17.56,17.62,123
20091001|2009-07-16 04:00,16,17.62,17.63,17.58,17.63,90
20091001|2009-07-16 04:30,16,17.62,17.62,17.55,17.55,237
20091001|2009-07-16 05:00,16,17.54,17.57,17.5,17.55,638
20091001|2009-07-16 05:30,16,17.55,17.58,17.52,17.52,190
20091001|2009-07-16 06:00,16,17.53,17.57,17.49,17.5,1425
20091001|2009-07-16 06:30,16,17.52,17.53,17.37,17.47,3634
20091001|2009-07-16 07:00,16,17.48,17.55,17.47,17.52,1111
20091001|2009-07-16 07:30,16,17.52,17.61,17.45,17.51,2274
20091001|2009-07-16 08:00,16,17.52,17.54,17.47,17.48,779
20091001|2009-07-16 08:30,16,17.48,17.55,17.45,17.55,1621
20091001|2009-07-16 09:00,16,17.54,17.55,17.46,17.48,984
20091001|2009-07-16 09:30,16,17.48,17.51,17.37,17.44,3330
20091001|2009-07-16 10:00,16,17.45,17.45,17.38,17.38,1169
20091001|2009-07-16 10:30,16,17.39,17.44,17.35,17.42,1985
20091001|2009-07-16 11:00,16,17.42,17.44,17.4,17.41,384
20091001|2009-07-16 11:30,16,17.41,17.5,17.4,17.5,522
20091001|2009-07-16 12:00,16,17.51,17.52,17.38,17.39,1382
20091001|2009-07-16 12:30,16,17.38,17.45,17.38,17.42,732
20091001|2009-07-16 13:00,16,17.41,17.43,17.41,17.41,25
20091001|2009-07-17 02:30,17,17.45,17.47,17.38,17.45,325
20091001|2009-07-17 03:00,17,17.46,17.47,17.43,17.47,199
20091001|2009-07-17 03:30,17,17.47,17.54,17.44,17.47,371
20091001|2009-07-17 04:00,17,17.48,17.49,17.43,17.44,162
20091001|2009-07-17 04:30,17,17.44,17.49,17.44,17.49,97
20091001|2009-07-17 05:00,17,17.48,17.51,17.48,17.5,135
20091001|2009-07-17 05:30,17,17.48,17.5,17.47,17.48,44
20091001|2009-07-17 06:00,17,17.48,17.49,17.46,17.47,139
20091001|2009-07-17 06:30,17,17.47,17.47,17.46,17.47,91
20091001|2009-07-17 07:00,17,17.48,17.58,17.25,17.31,6595
20091001|2009-07-17 07:30,17,17.32,17.39,17.27,17.38,1848
20091001|2009-07-17 08:00,17,17.38,17.42,17.3,17.39,1796
20091001|2009-07-17 08:30,17,17.4,17.42,17.31,17.42,1009
20091001|2009-07-17 09:00,17,17.42,17.47,17.4,17.43,1241
20091001|2009-07-17 09:30,17,17.43,17.44,17.37,17.43,612
20091001|2009-07-17 10:00,17,17.43,17.47,17.42,17.45,433
20091001|2009-07-17 10:30,17,17.46,17.47,17.35,17.36,854
20091001|2009-07-17 11:00,17,17.36,17.37,17.29,17.31,1935
20091001|2009-07-17 11:30,17,17.31,17.37,17.29,17.36,419
20091001|2009-07-17 12:00,17,17.36,17.36,17.27,17.31,1728
20091001|2009-07-17 12:30,17,17.31,17.33,17.29,17.3,469
20091001|2009-07-17 13:00,17,17.31,17.31,17.31,17.31,1
20091001|2009-07-20 02:30,20,17.45,17.58,17.45,17.51,1009
20091001|2009-07-20 03:00,20,17.54,17.59,17.52,17.54,468
20091001|2009-07-20 03:30,20,17.55,17.58,17.5,17.58,148
20091001|2009-07-20 04:00,20,17.57,17.58,17.52,17.54,34
20091001|2009-07-20 04:30,20,17.53,17.57,17.52,17.55,63
20091001|2009-07-20 05:00,20,17.57,17.58,17.56,17.57,69
20091001|2009-07-20 05:30,20,17.57,17.59,17.55,17.57,151
20091001|2009-07-20 06:00,20,17.57,17.6,17.53,17.59,264
20091001|2009-07-20 06:30,20,17.59,17.64,17.58,17.62,820
20091001|2009-07-20 07:00,20,17.63,17.7,17.61,17.67,2391
20091001|2009-07-20 07:30,20,17.67,17.7,17.62,17.63,1173
20091001|2009-07-20 08:00,20,17.64,17.68,17.63,17.65,1394
20091001|2009-07-20 08:30,20,17.65,17.68,17.61,17.61,841
20091001|2009-07-20 09:00,20,17.63,17.67,17.57,17.62,813
20091001|2009-07-20 09:30,20,17.62,17.63,17.54,17.6,1167
20091001|2009-07-20 10:00,20,17.6,17.68,17.57,17.68,1174
20091001|2009-07-20 10:30,20,17.66,17.7,17.64,17.69,790
20091001|2009-07-20 11:00,20,17.69,17.77,17.66,17.74,2827
20091001|2009-07-20 11:30,20,17.74,17.77,17.71,17.77,668
20091001|2009-07-20 12:00,20,17.76,17.77,17.72,17.76,1816
20091001|2009-07-20 12:30,20,17.76,17.77,17.71,17.77,869
20091001|2009-07-20 13:00,20,17.78,17.78,17.78,17.78,129
20091001|2009-07-21 02:30,21,17.74,17.75,17.68,17.7,346
20091001|2009-07-21 03:00,21,17.72,17.75,17.7,17.73,57
20091001|2009-07-21 03:30,21,17.73,17.75,17.73,17.74,21
20091001|2009-07-21 04:00,21,17.74,17.74,17.7,17.71,86
20091001|2009-07-21 04:30,21,17.71,17.74,17.71,17.74,107
20091001|2009-07-21 05:00,21,17.75,17.75,17.73,17.74,68
20091001|2009-07-21 05:30,21,17.76,17.77,17.71,17.71,102
20091001|2009-07-21 06:00,21,17.71,17.71,17.69,17.69,165
20091001|2009-07-21 06:30,21,17.72,17.73,17.68,17.7,164
20091001|2009-07-21 07:00,21,17.7,17.78,17.67,17.77,1744
20091001|2009-07-21 07:30,21,17.78,17.87,17.74,17.86,4496
20091001|2009-07-21 08:00,21,17.86,17.95,17.86,17.91,6502
20091001|2009-07-21 08:30,21,17.92,17.95,17.87,17.92,3892
20091001|2009-07-21 09:00,21,17.93,17.94,17.85,17.93,1267
20091001|2009-07-21 09:30,21,17.94,17.94,17.89,17.9,659
20091001|2009-07-21 10:00,21,17.9,17.94,17.89,17.93,487
20091001|2009-07-21 10:30,21,17.92,17.93,17.75,17.82,3268
20091001|2009-07-21 11:00,21,17.8,17.88,17.78,17.81,1094
20091001|2009-07-21 11:30,21,17.82,17.84,17.79,17.82,724
20091001|2009-07-21 12:00,21,17.82,17.82,17.61,17.81,3654
20091001|2009-07-21 12:30,21,17.82,17.84,17.77,17.82,1306
20091001|2009-07-21 13:00,21,17.82,17.82,17.82,17.82,1
20091001|2009-07-22 02:30,22,17.77,17.81,17.71,17.79,738
20091001|2009-07-22 03:00,22,17.79,17.83,17.76,17.78,280
20091001|2009-07-22 03:30,22,17.81,17.81,17.77,17.77,22
20091001|2009-07-22 04:00,22,17.78,17.78,17.75,17.78,11
20091001|2009-07-22 06:00,22,17.8,17.82,17.8,17.81,41
20091001|2009-07-22 06:30,22,17.81,17.82,17.8,17.82,230
20091001|2009-07-22 07:00,22,17.82,17.83,17.78,17.83,2792
20091001|2009-07-22 07:30,22,17.82,17.83,17.73,17.81,4150
20091001|2009-07-22 08:00,22,17.82,17.83,17.75,17.75,1608
20091001|2009-07-22 08:30,22,17.75,17.75,17.67,17.74,6594
20091001|2009-07-22 09:00,22,17.74,17.8,17.72,17.8,2880
20091001|2009-07-22 09:30,22,17.8,17.87,17.78,17.87,5518
20091001|2009-07-22 10:00,22,17.85,17.91,17.84,17.86,4382
20091001|2009-07-22 10:30,22,17.86,17.86,17.81,17.85,1596
20091001|2009-07-22 11:00,22,17.85,17.9,17.84,17.89,555
20091001|2009-07-22 11:30,22,17.89,17.93,17.85,17.87,1440
20091001|2009-07-22 12:00,22,17.88,18,17.88,17.99,4247
20091001|2009-07-22 12:30,22,17.99,18.01,17.96,18.01,1124
20091001|2009-07-22 13:00,22,18.01,18.01,18,18,38
20091001|2009-07-23 02:30,23,18.02,18.12,17.99,18.1,4844
20091001|2009-07-23 03:00,23,18.11,18.12,18.06,18.08,483
20091001|2009-07-23 03:30,23,18.06,18.06,18.02,18.02,154
20091001|2009-07-23 04:00,23,18.04,18.08,18.02,18.07,183
20091001|2009-07-23 04:30,23,18.08,18.14,18.08,18.08,529
20091001|2009-07-23 05:00,23,18.08,18.09,18.07,18.07,123
20091001|2009-07-23 05:30,23,18.07,18.1,18.07,18.08,166
20091001|2009-07-23 06:00,23,18.07,18.08,18.04,18.06,256
20091001|2009-07-23 06:30,23,18.06,18.11,18.06,18.11,396
20091001|2009-07-23 07:00,23,18.11,18.12,18.05,18.05,1457
20091001|2009-07-23 07:30,23,18.06,18.15,18.06,18.09,1683
20091001|2009-07-23 08:00,23,18.09,18.2,18.08,18.19,4287
20091001|2009-07-23 08:30,23,18.17,18.22,18.15,18.16,2270
20091001|2009-07-23 09:00,23,18.16,18.22,18.14,18.22,1667
20091001|2009-07-23 09:30,23,18.22,18.28,18.16,18.18,3743
20091001|2009-07-23 10:00,23,18.18,18.32,18.18,18.31,3873
20091001|2009-07-23 10:30,23,18.31,18.38,18.3,18.36,6110
20091001|2009-07-23 11:00,23,18.37,18.39,18.35,18.38,2634
20091001|2009-07-23 11:30,23,18.38,18.38,18.24,18.26,2861
20091001|2009-07-23 12:00,23,18.25,18.29,18.18,18.25,2073
20091001|2009-07-23 12:30,23,18.25,18.3,18.24,18.29,861
20091001|2009-07-23 13:00,23,18.29,18.3,18.28,18.28,13
20091001|2009-07-24 02:30,24,18.25,18.34,18.17,18.34,1073
20091001|2009-07-24 03:00,24,18.33,18.37,18.32,18.36,664
20091001|2009-07-24 03:30,24,18.35,18.4,18.34,18.38,796
20091001|2009-07-24 04:00,24,18.39,18.44,18.39,18.43,1098
20091001|2009-07-24 04:30,24,18.43,18.46,18.43,18.44,662
20091001|2009-07-24 05:00,24,18.45,18.45,18.41,18.41,266
20091001|2009-07-24 05:30,24,18.42,18.48,18.38,18.44,1153
20091001|2009-07-24 06:00,24,18.43,18.44,18.39,18.43,231
20091001|2009-07-24 06:30,24,18.42,18.44,18.39,18.44,653
20091001|2009-07-24 07:00,24,18.44,18.44,18.27,18.29,2423
20091001|2009-07-24 07:30,24,18.29,18.35,18.28,18.33,776
20091001|2009-07-24 08:00,24,18.32,18.34,18.3,18.33,580
20091001|2009-07-24 08:30,24,18.33,18.35,18.32,18.33,529
20091001|2009-07-24 09:00,24,18.34,18.34,18.28,18.32,928
20091001|2009-07-24 09:30,24,18.33,18.42,18.32,18.42,1870
20091001|2009-07-24 10:00,24,18.42,18.45,18.4,18.4,1544
20091001|2009-07-24 10:30,24,18.41,18.44,18.37,18.44,1027
20091001|2009-07-24 11:00,24,18.45,18.46,18.36,18.38,1210
20091001|2009-07-24 11:30,24,18.37,18.43,18.37,18.38,671
20091001|2009-07-24 12:00,24,18.38,18.44,18.34,18.44,1870
20091001|2009-07-24 12:30,24,18.44,18.49,18.38,18.49,1597
20091001|2009-07-24 13:00,24,18.49,18.49,18.49,18.49,5
20091001|2009-07-27 02:30,27,18.45,18.57,18.45,18.51,2154
20091001|2009-07-27 03:00,27,18.5,18.56,18.5,18.52,644
20091001|2009-07-27 03:30,27,18.53,18.54,18.49,18.49,541
20091001|2009-07-27 04:00,27,18.49,18.51,18.45,18.47,401
20091001|2009-07-27 04:30,27,18.47,18.53,18.47,18.52,277
20091001|2009-07-27 05:00,27,18.52,18.53,18.43,18.44,664
20091001|2009-07-27 05:30,27,18.43,18.52,18.43,18.51,282
20091001|2009-07-27 06:00,27,18.52,18.53,18.51,18.51,39
20091001|2009-07-27 06:30,27,18.51,18.55,18.49,18.51,1096
20091001|2009-07-27 07:00,27,18.51,18.54,18.41,18.43,2639
20091001|2009-07-27 07:30,27,18.43,18.48,18.41,18.47,843
20091001|2009-07-27 08:00,27,18.47,18.53,18.46,18.47,1507
20091001|2009-07-27 08:30,27,18.47,18.5,18.41,18.45,1862
20091001|2009-07-27 09:00,27,18.49,18.49,18.4,18.42,1213
20091001|2009-07-27 09:30,27,18.42,18.43,18.37,18.41,1759
20091001|2009-07-27 10:00,27,18.41,18.49,18.4,18.47,924
20091001|2009-07-27 10:30,27,18.46,18.47,18.43,18.43,341
20091001|2009-07-27 11:00,27,18.44,18.46,18.43,18.46,416
20091001|2009-07-27 11:30,27,18.46,18.49,18.45,18.46,617
20091001|2009-07-27 12:00,27,18.46,18.48,18.42,18.45,667
20091001|2009-07-27 12:30,27,18.45,18.49,18.44,18.47,582
20091001|2009-07-27 13:00,27,18.47,18.48,18.47,18.48,13
20091001|2009-07-28 02:30,28,18.49,18.55,18.47,18.51,614
20091001|2009-07-28 03:00,28,18.52,18.54,18.5,18.53,509
20091001|2009-07-28 03:30,28,18.53,18.54,18.5,18.51,120
20091001|2009-07-28 04:00,28,18.51,18.54,18.51,18.52,150
20091001|2009-07-28 04:30,28,18.54,18.54,18.51,18.53,132
20091001|2009-07-28 05:00,28,18.53,18.57,18.51,18.51,658
20091001|2009-07-28 05:30,28,18.51,18.51,18.47,18.48,398
20091001|2009-07-28 06:00,28,18.48,18.48,18.32,18.36,4158
20091001|2009-07-28 06:30,28,18.35,18.36,18.31,18.33,736
20091001|2009-07-28 07:00,28,18.33,18.42,18.31,18.32,2676
20091001|2009-07-28 07:30,28,18.32,18.38,18.31,18.38,1508
20091001|2009-07-28 08:00,28,18.38,18.39,18.3,18.3,1689
20091001|2009-07-28 08:30,28,18.3,18.36,18.27,18.34,3860
20091001|2009-07-28 09:00,28,18.31,18.31,18.13,18.17,6307
20091001|2009-07-28 09:30,28,18.17,18.19,18.08,18.19,6490
20091001|2009-07-28 10:00,28,18.19,18.22,18.13,18.17,1441
20091001|2009-07-28 10:30,28,18.17,18.28,18.15,18.26,1844
20091001|2009-07-28 11:00,28,18.27,18.34,18.25,18.34,1510
20091001|2009-07-28 11:30,28,18.35,18.4,18.33,18.39,1031
20091001|2009-07-28 12:00,28,18.39,18.53,18.37,18.51,3182
20091001|2009-07-28 12:30,28,18.52,18.53,18.48,18.53,1448
20091001|2009-07-29 02:30,29,18.45,18.45,18.35,18.44,934
20091001|2009-07-29 03:00,29,18.45,18.46,18.35,18.36,501
20091001|2009-07-29 03:30,29,18.37,18.37,18.32,18.34,229
20091001|2009-07-29 04:00,29,18.34,18.36,18.23,18.34,1108
20091001|2009-07-29 04:30,29,18.35,18.42,18.32,18.37,307
20091001|2009-07-29 05:00,29,18.37,18.43,18.36,18.41,198
20091001|2009-07-29 05:30,29,18.41,18.41,18.38,18.38,76
20091001|2009-07-29 06:00,29,18.37,18.37,18.28,18.35,311
20091001|2009-07-29 06:30,29,18.36,18.38,18.34,18.38,326
20091001|2009-07-29 07:00,29,18.38,18.49,18.37,18.47,2153
20091001|2009-07-29 07:30,29,18.47,18.48,18.42,18.44,1093
20091001|2009-07-29 08:00,29,18.44,18.47,18.41,18.44,599
20091001|2009-07-29 08:30,29,18.44,18.46,18.4,18.44,900
20091001|2009-07-29 09:00,29,18.44,18.45,18.37,18.37,924
20091001|2009-07-29 09:30,29,18.39,18.4,18.3,18.35,2664
20091001|2009-07-29 10:00,29,18.33,18.39,18.29,18.39,1209
20091001|2009-07-29 10:30,29,18.4,18.43,18.37,18.39,1184
20091001|2009-07-29 11:00,29,18.39,18.47,18.38,18.47,933
20091001|2009-07-29 11:30,29,18.47,18.48,18.44,18.48,863
20091001|2009-07-29 12:00,29,18.48,18.57,18.46,18.53,3647
20091001|2009-07-29 12:30,29,18.54,18.56,18.49,18.5,1417
20091001|2009-07-29 13:00,29,18.5,18.5,18.5,18.5,18
20091001|2009-07-30 02:30,30,18.5,18.79,18.49,18.79,5244
20091001|2009-07-30 03:00,30,18.79,18.82,18.68,18.75,987
20091001|2009-07-30 03:30,30,18.75,18.8,18.72,18.78,568
20091001|2009-07-30 04:00,30,18.78,18.83,18.76,18.79,862
20091001|2009-07-30 04:30,30,18.79,18.8,18.73,18.76,92
20091001|2009-07-30 05:00,30,18.77,18.81,18.77,18.81,241
20091001|2009-07-30 05:30,30,18.81,18.86,18.79,18.79,700
20091001|2009-07-30 06:00,30,18.8,18.83,18.79,18.81,454
20091001|2009-07-30 06:30,30,18.82,18.82,18.75,18.76,594
20091001|2009-07-30 07:00,30,18.75,18.86,18.74,18.85,2631
20091001|2009-07-30 07:30,30,18.85,18.91,18.8,18.87,3955
20091001|2009-07-30 08:00,30,18.88,18.9,18.81,18.84,1579
20091001|2009-07-30 08:30,30,18.83,18.83,18.74,18.79,2617
20091001|2009-07-30 09:00,30,18.78,18.86,18.76,18.86,1203
20091001|2009-07-30 09:30,30,18.86,18.89,18.8,18.85,1459
20091001|2009-07-30 10:00,30,18.86,18.86,18.79,18.8,872
20091001|2009-07-30 10:30,30,18.79,18.8,18.76,18.78,636
20091001|2009-07-30 11:00,30,18.78,18.79,18.75,18.78,612
20091001|2009-07-30 11:30,30,18.79,18.79,18.73,18.75,1115
20091001|2009-07-30 12:00,30,18.74,18.78,18.72,18.72,1681
20091001|2009-07-30 12:30,30,18.73,18.8,18.71,18.78,1151
20091001|2009-07-31 02:30,31,18.76,18.85,18.75,18.79,564
20091001|2009-07-31 03:00,31,18.79,18.82,18.78,18.82,261
20091001|2009-07-31 03:30,31,18.82,18.82,18.78,18.78,118
20091001|2009-07-31 04:00,31,18.78,18.82,18.75,18.78,272
20091001|2009-07-31 04:30,31,18.78,18.79,18.77,18.78,86
20091001|2009-07-31 05:00,31,18.77,18.77,18.74,18.74,100
20091001|2009-07-31 05:30,31,18.74,18.75,18.73,18.74,198
20091001|2009-07-31 06:00,31,18.75,18.77,18.73,18.76,245
20091001|2009-07-31 06:30,31,18.77,18.77,18.72,18.73,532
20091001|2009-07-31 07:00,31,18.73,18.75,18.65,18.67,2666
20091001|2009-07-31 07:30,31,18.68,18.69,18.54,18.56,5072
20091001|2009-07-31 08:00,31,18.55,18.61,18.44,18.54,4622
20091001|2009-07-31 08:30,31,18.54,18.57,18.51,18.54,2109
20091001|2009-07-31 09:00,31,18.53,18.53,18.48,18.49,792
20091001|2009-07-31 09:30,31,18.5,18.52,18.47,18.51,1363
20091001|2009-07-31 10:00,31,18.51,18.59,18.5,18.58,1171
20091001|2009-07-31 10:30,31,18.57,18.6,18.55,18.58,835
20091001|2009-07-31 11:00,31,18.58,18.64,18.56,18.6,469
20091001|2009-07-31 11:30,31,18.61,18.62,18.54,18.56,591
20091001|2009-07-31 12:00,31,18.54,18.63,18.52,18.63,2475
20091001|2009-07-31 12:30,31,18.63,18.64,18.55,18.56,895
20091001|2009-08-03 02:30,3,18.71,19.02,18.71,18.89,5952
20091001|2009-08-03 03:00,3,18.9,18.92,18.86,18.89,1139
20091001|2009-08-03 03:30,3,18.88,18.93,18.87,18.9,175
20091001|2009-08-03 04:00,3,18.91,18.93,18.89,18.92,217
20091001|2009-08-03 04:30,3,18.92,18.97,18.91,18.97,262
20091001|2009-08-03 05:00,3,18.97,19.16,18.97,19.15,2903
20091001|2009-08-03 05:30,3,19.15,19.43,19.09,19.23,3006
20091001|2009-08-03 06:00,3,19.23,19.28,19.17,19.17,905
20091001|2009-08-03 06:30,3,19.18,19.24,19.16,19.2,867
20091001|2009-08-03 07:00,3,19.19,19.27,19.16,19.19,3066
20091001|2009-08-03 07:30,3,19.2,19.22,19.09,19.14,2025
20091001|2009-08-03 08:00,3,19.13,19.14,19.1,19.11,883
20091001|2009-08-03 08:30,3,19.12,19.21,19.11,19.17,2646
20091001|2009-08-03 09:00,3,19.18,19.27,19.15,19.27,1538
20091001|2009-08-03 09:30,3,19.27,19.28,19.13,19.25,3351
20091001|2009-08-03 10:00,3,19.26,19.28,19.2,19.21,1799
20091001|2009-08-03 10:30,3,19.22,19.25,19.16,19.2,1351
20091001|2009-08-03 11:00,3,19.2,19.23,19.17,19.2,618
20091001|2009-08-03 11:30,3,19.2,19.25,19.17,19.24,841
20091001|2009-08-03 12:00,3,19.24,19.24,19.12,19.14,2117
20091001|2009-08-03 12:30,3,19.15,19.19,19.13,19.14,1365
20091001|2009-08-03 13:00,3,19.14,19.14,19.13,19.13,5
20091001|2009-08-04 02:30,4,19.13,19.13,19.02,19.06,700
20091001|2009-08-04 03:00,4,19.06,19.1,19.05,19.08,402
20091001|2009-08-04 03:30,4,19.08,19.23,19.08,19.2,579
20091001|2009-08-04 04:00,4,19.2,19.21,19.15,19.2,171
20091001|2009-08-04 04:30,4,19.21,19.3,19.2,19.29,322
20091001|2009-08-04 05:00,4,19.29,19.29,19.24,19.24,203
20091001|2009-08-04 05:30,4,19.24,19.24,19.18,19.19,146
20091001|2009-08-04 06:00,4,19.19,19.23,19.18,19.18,151
20091001|2009-08-04 06:30,4,19.18,19.23,19.16,19.21,351
20091001|2009-08-04 07:00,4,19.21,19.22,19.09,19.13,2737
20091001|2009-08-04 07:30,4,19.14,19.22,19.12,19.18,2020
20091001|2009-08-04 08:00,4,19.18,19.34,19.18,19.26,3155
20091001|2009-08-04 08:30,4,19.26,19.46,19.26,19.44,3431
20091001|2009-08-04 09:00,4,19.44,19.45,19.35,19.37,2266
20091001|2009-08-04 09:30,4,19.38,19.4,19.3,19.33,1896
20091001|2009-08-04 10:00,4,19.33,19.42,19.33,19.37,2116
20091001|2009-08-04 10:30,4,19.38,19.41,19.34,19.39,1302
20091001|2009-08-04 11:00,4,19.4,19.4,19.35,19.37,639
20091001|2009-08-04 11:30,4,19.38,19.41,19.36,19.39,850
20091001|2009-08-04 12:00,4,19.4,19.42,19.34,19.36,1115
20091001|2009-08-04 12:30,4,19.36,19.37,19.23,19.25,1597
20091001|2009-08-05 02:30,5,19.3,19.45,19.15,19.44,3251
20091001|2009-08-05 03:00,5,19.44,19.49,19.43,19.47,588
20091001|2009-08-05 03:30,5,19.47,19.55,19.47,19.51,1034
20091001|2009-08-05 04:00,5,19.51,19.53,19.47,19.47,328
20091001|2009-08-05 04:30,5,19.47,19.49,19.44,19.48,185
20091001|2009-08-05 05:00,5,19.48,19.51,19.41,19.44,261
20091001|2009-08-05 05:30,5,19.45,19.5,19.43,19.46,216
20091001|2009-08-05 06:00,5,19.46,19.48,19.45,19.48,155
20091001|2009-08-05 06:30,5,19.48,19.51,19.46,19.49,600
20091001|2009-08-05 07:00,5,19.49,19.54,19.39,19.39,3047
20091001|2009-08-05 07:30,5,19.39,19.46,19.34,19.39,1746
20091001|2009-08-05 08:00,5,19.39,19.44,19.38,19.39,481
20091001|2009-08-05 08:30,5,19.38,19.49,19.38,19.39,1645
20091001|2009-08-05 09:00,5,19.37,19.43,19.31,19.31,2181
20091001|2009-08-05 09:30,5,19.32,19.37,19.28,19.35,1520
20091001|2009-08-05 10:00,5,19.35,19.42,19.33,19.41,958
20091001|2009-08-05 10:30,5,19.4,19.41,19.34,19.34,947
20091001|2009-08-05 11:00,5,19.36,19.39,19.34,19.37,1122
20091001|2009-08-05 11:30,5,19.37,19.4,19.35,19.39,463
20091001|2009-08-05 12:00,5,19.39,19.46,19.36,19.39,992
20091001|2009-08-05 12:30,5,19.39,19.4,19.32,19.35,994
20091001|2009-08-05 13:00,5,19.35,19.35,19.35,19.35,2
20091001|2009-08-06 02:30,6,19.36,19.53,19.36,19.5,887
20091001|2009-08-06 03:00,6,19.5,19.68,19.49,19.65,2381
20091001|2009-08-06 03:30,6,19.66,19.82,19.64,19.71,2408
20091001|2009-08-06 04:00,6,19.7,19.74,19.67,19.74,751
20091001|2009-08-06 04:30,6,19.74,19.78,19.73,19.74,597
20091001|2009-08-06 05:00,6,19.73,19.8,19.72,19.75,705
20091001|2009-08-06 05:30,6,19.75,19.77,19.67,19.68,316
20091001|2009-08-06 06:00,6,19.69,19.7,19.64,19.69,316
20091001|2009-08-06 06:30,6,19.69,19.73,19.68,19.73,666
20091001|2009-08-06 07:00,6,19.73,19.78,19.66,19.74,1641
20091001|2009-08-06 07:30,6,19.74,19.83,19.73,19.74,3522
20091001|2009-08-06 08:00,6,19.74,19.76,19.66,19.67,1552
20091001|2009-08-06 08:30,6,19.66,19.69,19.46,19.55,5207
20091001|2009-08-06 09:00,6,19.56,19.64,19.46,19.63,3075
20091001|2009-08-06 09:30,6,19.63,19.72,19.61,19.62,3043
20091001|2009-08-06 10:00,6,19.62,19.68,19.6,19.65,936
20091001|2009-08-06 10:30,6,19.65,19.67,19.6,19.65,1067
20091001|2009-08-06 11:00,6,19.66,19.7,19.6,19.69,833
20091001|2009-08-06 11:30,6,19.68,19.79,19.65,19.7,2374
20091001|2009-08-06 12:00,6,19.7,19.82,19.7,19.79,1985
20091001|2009-08-06 12:30,6,19.78,19.98,19.78,19.96,3308
20091001|2009-08-06 13:00,6,19.98,19.98,19.98,19.98,21
20091001|2009-08-07 02:30,7,19.99,20.12,19.91,20,2619
20091001|2009-08-07 03:00,7,19.98,20.11,19.93,20.11,777
20091001|2009-08-07 03:30,7,20.1,20.18,20.05,20.07,1001
20091001|2009-08-07 04:00,7,20.07,20.14,20.07,20.13,463
20091001|2009-08-07 04:30,7,20.13,20.19,20.11,20.18,678
20091001|2009-08-07 05:00,7,20.19,20.23,20.17,20.19,942
20091001|2009-08-07 05:30,7,20.2,20.32,20.2,20.27,1889
20091001|2009-08-07 06:00,7,20.28,20.32,20.23,20.3,1365
20091001|2009-08-07 06:30,7,20.31,20.34,20.22,20.28,1567
20091001|2009-08-07 07:00,7,20.28,20.34,20.17,20.31,3113
20091001|2009-08-07 07:30,7,20.31,20.39,20.23,20.35,6101
20091001|2009-08-07 08:00,7,20.35,20.68,20.34,20.49,9048
20091001|2009-08-07 08:30,7,20.49,20.56,20.36,20.42,2265
20091001|2009-08-07 09:00,7,20.43,20.58,20.4,20.57,3500
20091001|2009-08-07 09:30,7,20.58,20.76,20.57,20.72,3616
20091001|2009-08-07 10:00,7,20.73,20.79,20.48,20.52,3944
20091001|2009-08-07 10:30,7,20.51,20.67,20.49,20.58,2356
20091001|2009-08-07 11:00,7,20.58,20.68,20.53,20.66,2052
20091001|2009-08-07 11:30,7,20.66,20.77,20.65,20.7,4165
20091001|2009-08-07 12:00,7,20.7,20.85,20.69,20.78,3009
20091001|2009-08-07 12:30,7,20.77,20.79,20.56,20.65,2460
20091001|2009-08-07 13:00,7,20.67,20.68,20.67,20.68,4
20091001|2009-08-10 02:30,10,20.71,21.13,20.64,21.04,5241
20091001|2009-08-10 03:00,10,21.04,21.55,21.04,21.4,3672
20091001|2009-08-10 03:30,10,21.39,21.53,21.39,21.5,1315
20091001|2009-08-10 04:00,10,21.5,21.52,21.45,21.48,1008
20091001|2009-08-10 04:30,10,21.49,21.51,21.43,21.44,440
20091001|2009-08-10 05:00,10,21.44,21.45,21.41,21.45,388
20091001|2009-08-10 05:30,10,21.43,21.5,21.41,21.47,971
20091001|2009-08-10 06:00,10,21.47,21.47,21.41,21.42,348
20091001|2009-08-10 06:30,10,21.43,21.48,21.41,21.46,461
20091001|2009-08-10 07:00,10,21.46,21.54,21.29,21.4,6283
20091001|2009-08-10 07:30,10,21.39,21.44,21.31,21.4,1852
20091001|2009-08-10 08:00,10,21.4,21.49,21.39,21.46,1516
20091001|2009-08-10 08:30,10,21.46,21.48,21.42,21.44,1720
20091001|2009-08-10 09:00,10,21.43,21.74,21.41,21.62,5323
20091001|2009-08-10 09:30,10,21.62,21.79,21.58,21.65,3570
20091001|2009-08-10 10:00,10,21.66,21.82,21.65,21.78,3539
20091001|2009-08-10 10:30,10,21.77,21.84,21.73,21.77,3103
20091001|2009-08-10 11:00,10,21.78,21.95,21.72,21.75,3815
20091001|2009-08-10 11:30,10,21.75,22.15,21.73,21.99,6251
20091001|2009-08-10 12:00,10,21.99,22.44,21.97,22,10782
20091001|2009-08-10 12:30,10,22,22.04,21.63,21.7,5665
20091001|2009-08-10 13:00,10,21.68,21.68,21.68,21.68,2
20091001|2009-08-11 02:30,11,21.8,22.09,21.25,21.7,7928
20091001|2009-08-11 03:00,11,21.7,22.18,21.7,22.02,3987
20091001|2009-08-11 03:30,11,22.02,22.04,21.8,21.8,937
20091001|2009-08-11 04:00,11,21.84,21.86,21.63,21.77,1007
20091001|2009-08-11 04:30,11,21.75,21.94,21.75,21.88,280
20091001|2009-08-11 05:00,11,21.88,22.04,21.78,22.01,560
20091001|2009-08-11 05:30,11,22.01,22.02,21.86,21.9,233
20091001|2009-08-11 06:00,11,21.92,21.92,21.67,21.7,836
20091001|2009-08-11 06:30,11,21.69,21.78,21.62,21.71,598
20091001|2009-08-11 07:00,11,21.7,21.77,21.62,21.68,2338
20091001|2009-08-11 07:30,11,21.68,21.68,21.52,21.52,4107
20091001|2009-08-11 08:00,11,21.52,21.7,21.52,21.55,3025
20091001|2009-08-11 08:30,11,21.55,21.7,21.53,21.64,3269
20091001|2009-08-11 09:00,11,21.63,21.74,21.55,21.7,2403
20091001|2009-08-11 09:30,11,21.7,21.75,21.63,21.64,1288
20091001|2009-08-11 10:00,11,21.64,21.64,21.57,21.63,1201
20091001|2009-08-11 11:00,11,21.83,21.85,21.82,21.84,146
20091001|2009-08-11 11:30,11,21.84,22.12,21.84,21.99,3021
20091001|2009-08-11 12:00,11,21.99,22.2,21.87,21.91,3665
20091001|2009-08-11 12:30,11,21.91,22.17,21.84,21.88,2497
20091001|2009-08-11 13:00,11,21.88,21.88,21.88,21.88,11
20091001|2009-08-12 02:30,12,21.8,21.8,21.5,21.6,2835
20091001|2009-08-12 03:00,12,21.61,21.71,21.6,21.67,475
20091001|2009-08-12 03:30,12,21.69,21.69,21.64,21.64,207
20091001|2009-08-12 04:00,12,21.65,21.68,21.64,21.65,73
20091001|2009-08-12 04:30,12,21.66,21.71,21.63,21.71,199
20091001|2009-08-12 05:00,12,21.71,21.79,21.7,21.73,469
20091001|2009-08-12 05:30,12,21.74,21.78,21.67,21.75,413
20091001|2009-08-12 06:00,12,21.76,22.01,21.74,21.95,1759
20091001|2009-08-12 06:30,12,21.94,21.96,21.81,21.89,1758
20091001|2009-08-12 07:00,12,21.87,22.07,21.86,21.98,2505
20091001|2009-08-12 07:30,12,21.99,21.99,21.78,21.88,2110
20091001|2009-08-12 08:00,12,21.89,21.99,21.82,21.93,1910
20091001|2009-08-12 08:30,12,21.93,22.09,21.89,22.06,2799
20091001|2009-08-12 09:00,12,22.07,22.27,22.02,22.24,5632
20091001|2009-08-12 09:30,12,22.23,22.35,22.07,22.34,5300
20091001|2009-08-12 10:00,12,22.35,22.39,22.17,22.29,3657
20091001|2009-08-12 10:30,12,22.28,22.32,22.2,22.25,1387
20091001|2009-08-12 11:00,12,22.24,22.5,22.22,22.38,3464
20091001|2009-08-12 11:30,12,22.38,22.65,22.38,22.62,5446
20091001|2009-08-12 12:00,12,22.62,23.33,22.62,22.95,9729
20091001|2009-08-12 12:30,12,22.92,22.96,22.68,22.79,3631
20091001|2009-08-12 13:00,12,22.79,22.79,22.79,22.79,6
20091001|2009-08-13 02:30,13,22.87,23.2,22.85,23.01,5551
20091001|2009-08-13 03:00,13,23.03,23.1,23,23.07,685
20091001|2009-08-13 03:30,13,23.1,23.18,23,23.1,571
20091001|2009-08-13 04:00,13,23.1,23.3,23.07,23.29,3410
20091001|2009-08-13 04:30,13,23.27,23.32,23.24,23.29,1042
20091001|2009-08-13 05:00,13,23.27,23.3,23.16,23.18,612
20091001|2009-08-13 05:30,13,23.17,23.24,23.08,23.16,768
20091001|2009-08-13 06:00,13,23.15,23.25,23.15,23.19,319
20091001|2009-08-13 06:30,13,23.2,23.21,23.13,23.14,490
20091001|2009-08-13 07:00,13,23.13,23.2,22.71,22.96,6901
20091001|2009-08-13 07:30,13,22.95,22.95,22.3,22.8,8117
20091001|2009-08-13 08:00,13,22.8,22.9,22.35,22.39,3907
20091001|2009-08-13 08:30,13,22.39,22.68,22.27,22.63,3529
20091001|2009-08-13 09:00,13,22.62,22.66,22.35,22.49,2373
20091001|2009-08-13 09:30,13,22.5,22.95,22.47,22.9,3668
20091001|2009-08-13 10:00,13,22.89,22.92,22.38,22.39,2333
20091001|2009-08-13 10:30,13,22.39,22.69,22.39,22.55,1822
20091001|2009-08-13 11:00,13,22.54,22.69,22.54,22.65,1544
20091001|2009-08-13 11:30,13,22.66,22.77,22.55,22.73,1571
20091001|2009-08-13 12:00,13,22.72,22.72,22.04,22.13,5335
20091001|2009-08-13 12:30,13,22.11,22.38,22.11,22.15,3193
20091001|2009-08-13 13:00,13,22.15,22.17,22.15,22.17,2
20091001|2009-08-14 02:30,14,21.99,22,21.65,21.83,6916
20091001|2009-08-14 03:00,14,21.83,21.91,21.75,21.9,724
20091001|2009-08-14 03:30,14,21.89,21.89,21.79,21.81,416
20091001|2009-08-14 04:00,14,21.81,21.84,21.74,21.8,563
20091001|2009-08-14 04:30,14,21.81,21.95,21.8,21.86,379
20091001|2009-08-14 05:00,14,21.86,21.87,21.64,21.73,926
20091001|2009-08-14 05:30,14,21.74,21.74,21.63,21.63,1046
20091001|2009-08-14 06:00,14,21.65,21.67,21.59,21.63,1217
20091001|2009-08-14 06:30,14,21.63,21.84,21.53,21.79,2912
20091001|2009-08-14 07:00,14,21.8,21.85,21.67,21.79,4438
20091001|2009-08-14 07:30,14,21.78,22.15,21.78,22.03,4991
20091001|2009-08-14 08:00,14,22.04,22.26,22.02,22.17,3640
20091001|2009-08-14 08:30,14,22.15,22.22,21.96,22.02,2372
20091001|2009-08-14 09:00,14,22.02,22.08,21.96,22.05,1783
20091001|2009-08-14 09:30,14,22.05,22.06,21.96,22.04,1203
20091001|2009-08-14 10:00,14,22.04,22.05,21.75,21.93,2812
20091001|2009-08-14 10:30,14,21.93,21.95,21.76,21.84,1723
20091001|2009-08-14 11:00,14,21.86,21.95,21.83,21.92,1520
20091001|2009-08-14 11:30,14,21.92,21.98,21.91,21.92,879
20091001|2009-08-14 12:00,14,21.92,22.08,21.92,21.99,3188
20091001|2009-08-14 12:30,14,21.99,21.99,21.8,21.89,2565
20091001|2009-08-17 02:30,17,21.85,21.88,21.5,21.71,2509
20091001|2009-08-17 03:00,17,21.72,21.73,21.57,21.64,602
20091001|2009-08-17 03:30,17,21.64,21.75,21.37,21.41,2441
20091001|2009-08-17 04:00,17,21.42,21.48,21.41,21.44,709
20091001|2009-08-17 04:30,17,21.44,21.6,21.44,21.52,534
20091001|2009-08-17 05:00,17,21.51,21.53,21.47,21.5,239
20091001|2009-08-17 05:30,17,21.51,21.53,21.47,21.53,319
20091001|2009-08-17 06:00,17,21.52,21.6,21.5,21.52,735
20091001|2009-08-17 06:30,17,21.52,21.65,21.51,21.54,731
20091001|2009-08-17 07:00,17,21.53,21.59,21.47,21.57,1975
20091001|2009-08-17 07:30,17,21.57,21.68,21.56,21.59,2920
20091001|2009-08-17 08:00,17,21.59,21.65,21.55,21.6,1408
20091001|2009-08-17 08:30,17,21.61,21.62,21.35,21.43,3971
20091001|2009-08-17 09:00,17,21.43,21.47,21.38,21.47,1604
20091001|2009-08-17 09:30,17,21.47,21.51,21.45,21.5,1298
20091001|2009-08-17 10:00,17,21.49,21.52,21.46,21.49,1156
20091001|2009-08-17 10:30,17,21.49,21.59,21.49,21.59,1172
20091001|2009-08-17 11:00,17,21.59,22.02,21.57,21.95,6308
20091001|2009-08-17 11:30,17,21.93,21.96,21.78,21.9,1842
20091001|2009-08-17 12:00,17,21.9,21.99,21.77,21.81,2544
20091001|2009-08-17 12:30,17,21.82,21.88,21.67,21.72,1924
20091001|2009-08-17 13:00,17,21.71,21.71,21.71,21.71,10
20091001|2009-08-18 02:30,18,21.89,22.14,21.86,21.88,2093
20091001|2009-08-18 03:00,18,21.9,21.92,21.76,21.79,666
20091001|2009-08-18 03:30,18,21.81,21.84,21.68,21.72,673
20091001|2009-08-18 04:00,18,21.73,21.77,21.56,21.57,787
20091001|2009-08-18 04:30,18,21.57,21.76,21.56,21.76,444
20091001|2009-08-18 05:00,18,21.78,21.83,21.73,21.83,180
20091001|2009-08-18 05:30,18,21.82,21.86,21.82,21.83,211
20091001|2009-08-18 06:00,18,21.84,21.84,21.74,21.77,293
20091001|2009-08-18 06:30,18,21.76,21.79,21.65,21.69,549
20091001|2009-08-18 07:00,18,21.69,21.7,21.5,21.52,4258
20091001|2009-08-18 07:30,18,21.53,21.68,21.5,21.58,1913
20091001|2009-08-18 08:00,18,21.58,21.63,21.54,21.58,1087
20091001|2009-08-18 08:30,18,21.58,21.65,21.55,21.57,825
20091001|2009-08-18 09:00,18,21.56,21.6,21.51,21.57,1449
20091001|2009-08-18 09:30,18,21.57,21.57,21.51,21.53,1094
20091001|2009-08-18 10:00,18,21.54,21.73,21.45,21.72,4269
20091001|2009-08-18 10:30,18,21.72,21.79,21.7,21.76,2123
20091001|2009-08-18 11:00,18,21.76,21.9,21.75,21.8,2081
20091001|2009-08-18 11:30,18,21.8,21.9,21.8,21.9,536
20091001|2009-08-18 12:00,18,21.89,21.9,21.67,21.76,2215
20091001|2009-08-18 12:30,18,21.76,21.8,21.73,21.76,847
20091001|2009-08-19 02:30,19,21.58,21.77,21.55,21.68,2007
20091001|2009-08-19 03:00,19,21.65,21.73,21.61,21.67,197
20091001|2009-08-19 03:30,19,21.67,21.98,21.65,21.86,1181
20091001|2009-08-19 04:00,19,21.89,21.98,21.89,21.93,665
20091001|2009-08-19 04:30,19,21.94,21.96,21.91,21.91,111
20091001|2009-08-19 05:00,19,21.91,21.99,21.86,21.97,508
20091001|2009-08-19 05:30,19,21.96,21.98,21.95,21.98,59
20091001|2009-08-19 06:00,19,21.96,21.98,21.8,21.86,687
20091001|2009-08-19 06:30,19,21.85,21.91,21.78,21.9,718
20091001|2009-08-19 07:00,19,21.91,22.03,21.85,21.98,2843
20091001|2009-08-19 07:30,19,21.99,22.2,21.96,22.01,3653
20091001|2009-08-19 08:00,19,22.01,22.14,21.99,22.1,1452
20091001|2009-08-19 08:30,19,22.11,22.28,22.09,22.15,2922
20091001|2009-08-19 09:00,19,22.15,22.23,22.11,22.13,1691
20091001|2009-08-19 09:30,19,22.14,22.35,22.14,22.25,1844
20091001|2009-08-19 10:00,19,22.27,22.29,22.16,22.18,490
20091001|2009-08-19 10:30,19,22.17,22.52,22.16,22.46,3283
20091001|2009-08-19 11:00,19,22.46,22.48,22.34,22.37,1814
20091001|2009-08-19 11:30,19,22.37,22.71,22.37,22.54,3550
20091001|2009-08-19 12:00,19,22.55,22.74,22.51,22.72,4638
20091001|2009-08-19 12:30,19,22.72,22.75,22.58,22.72,2325
20091001|2009-08-20 02:30,20,22.73,22.89,22.7,22.81,2170
20091001|2009-08-20 03:00,20,22.81,22.87,22.75,22.82,869
20091001|2009-08-20 03:30,20,22.81,22.92,22.8,22.9,574
20091001|2009-08-20 04:00,20,22.9,22.93,22.89,22.92,539
20091001|2009-08-20 04:30,20,22.92,23.15,22.91,23.08,3033
20091001|2009-08-20 05:00,20,23.08,23.11,22.93,22.95,1439
20091001|2009-08-20 05:30,20,22.96,23,22.95,22.99,152
20091001|2009-08-20 06:00,20,22.98,23.02,22.97,23,301
20091001|2009-08-20 06:30,20,22.99,23.02,22.97,23.02,288
20091001|2009-08-20 07:00,20,23.02,23.12,22.91,22.92,4507
20091001|2009-08-20 07:30,20,22.91,23.03,22.55,22.67,6921
20091001|2009-08-20 08:00,20,22.66,22.83,22.6,22.7,2361
20091001|2009-08-20 08:30,20,22.7,22.74,22.6,22.65,1171
20091001|2009-08-20 09:00,20,22.65,22.7,22.48,22.6,2842
20091001|2009-08-20 09:30,20,22.61,22.79,22.55,22.78,1665
20091001|2009-08-20 10:00,20,22.77,22.77,22.61,22.63,1177
20091001|2009-08-20 10:30,20,22.63,22.64,22.32,22.44,2891
20091001|2009-08-20 11:00,20,22.44,22.55,22.07,22.19,3287
20091001|2009-08-20 11:30,20,22.09,22.3,22.09,22.16,2355
20091001|2009-08-20 12:00,20,22.16,22.19,21.94,21.98,4444
20091001|2009-08-20 12:30,20,21.99,22,21.67,21.77,4955
20091001|2009-08-20 13:00,20,21.75,21.76,21.75,21.75,47
20091001|2009-08-21 02:30,21,21.8,21.97,21.75,21.95,1585
20091001|2009-08-21 03:00,21,21.95,22.05,21.9,21.99,796
20091001|2009-08-21 03:30,21,21.97,21.97,21.89,21.92,256
20091001|2009-08-21 04:00,21,21.92,21.94,21.87,21.89,268
20091001|2009-08-21 04:30,21,21.88,21.95,21.87,21.9,144
20091001|2009-08-21 05:00,21,21.89,21.9,21.22,21.49,9560
20091001|2009-08-21 05:30,21,21.5,21.73,21.45,21.71,1338
20091001|2009-08-21 06:00,21,21.68,22,21.66,21.92,1839
20091001|2009-08-21 06:30,21,21.92,21.94,21.79,21.84,365
20091001|2009-08-21 07:00,21,21.84,22.07,21.75,22.03,2949
20091001|2009-08-21 07:30,21,22.03,22.58,22.02,22.44,6145
20091001|2009-08-21 08:00,21,22.45,22.47,22.09,22.2,3039
20091001|2009-08-21 08:30,21,22.19,22.25,21.94,22.17,1802
20091001|2009-08-21 09:00,21,22.18,22.34,22.06,22.12,2250
20091001|2009-08-21 09:30,21,22.12,22.22,22.02,22.04,1208
20091001|2009-08-21 10:00,21,22.04,22.11,21.64,21.84,3150
20091001|2009-08-21 10:30,21,21.81,22,21.81,21.95,939
20091001|2009-08-21 11:00,21,21.97,21.98,21.89,21.9,596
20091001|2009-08-21 11:30,21,21.91,21.94,21.68,21.69,997
20091001|2009-08-21 12:00,21,21.69,21.89,21.68,21.82,1063
20091001|2009-08-21 12:30,21,21.82,21.83,21.67,21.69,940
20091001|2009-08-21 13:00,21,21.7,21.7,21.7,21.7,10
20091001|2009-08-24 02:30,24,21.75,22.1,21.75,22.02,1100
20091001|2009-08-24 03:00,24,22.03,22.15,22.01,22.11,245
20091001|2009-08-24 03:30,24,22.12,22.12,21.98,22.05,174
20091001|2009-08-24 04:00,24,22.08,22.08,22,22.01,160
20091001|2009-08-24 04:30,24,22.01,22.1,21.98,22.1,60
20091001|2009-08-24 05:00,24,22.1,22.11,22.06,22.08,133
20091001|2009-08-24 05:30,24,22.09,22.09,22.01,22.08,83
20091001|2009-08-24 06:00,24,22.06,22.28,22.06,22.26,590
20091001|2009-08-24 06:30,24,22.27,22.4,22.22,22.32,1071
20091001|2009-08-24 07:00,24,22.32,22.33,21.95,22.1,2377
20091001|2009-08-24 07:30,24,22.11,22.16,22.03,22.14,680
20091001|2009-08-24 08:00,24,22.12,22.18,22.08,22.11,517
20091001|2009-08-24 08:30,24,22.12,22.16,21.95,22.09,1001
20091001|2009-08-24 09:00,24,22.09,22.11,21.96,22,839
20091001|2009-08-24 09:30,24,22,22.04,21.77,21.91,2584
20091001|2009-08-24 10:00,24,21.91,22.01,21.7,21.81,2530
20091001|2009-08-24 10:30,24,21.81,21.82,21.65,21.77,2202
20091001|2009-08-24 11:00,24,21.77,21.96,21.72,21.93,1342
20091001|2009-08-24 11:30,24,21.92,22,21.87,21.94,1059
20091001|2009-08-24 12:00,24,21.94,21.96,21.72,21.78,2111
20091001|2009-08-24 12:30,24,21.78,21.82,21.7,21.75,1272
20091001|2009-08-24 13:00,24,21.71,21.71,21.71,21.71,3
20091001|2009-08-25 02:30,25,21.79,21.98,21.6,21.93,1417
20091001|2009-08-25 03:00,25,21.93,21.94,21.88,21.92,144
20091001|2009-08-25 03:30,25,21.92,21.96,21.91,21.95,163
20091001|2009-08-25 04:00,25,21.96,22.06,21.94,22.04,739
20091001|2009-08-25 04:30,25,22.04,22.22,22.04,22.17,1253
20091001|2009-08-25 05:00,25,22.17,22.18,22.08,22.08,208
20091001|2009-08-25 05:30,25,22.08,22.08,22.01,22.05,151
20091001|2009-08-25 06:00,25,22.04,22.17,22.03,22.1,161
20091001|2009-08-25 06:30,25,22.1,22.15,22.1,22.1,432
20091001|2009-08-25 07:00,25,22.1,22.25,22.07,22.1,2191
20091001|2009-08-25 07:30,25,22.1,22.18,22.02,22.09,815
20091001|2009-08-25 08:00,25,22.1,22.16,22,22.01,676
20091001|2009-08-25 08:30,25,22.02,22.21,22.01,22.14,1188
20091001|2009-08-25 09:00,25,22.14,22.2,21.83,21.88,2314
20091001|2009-08-25 09:30,25,21.87,21.97,21.82,21.95,1203
20091001|2009-08-25 10:00,25,21.94,22.14,21.93,22.09,1159
20091001|2009-08-25 10:30,25,22.09,22.25,22.07,22.08,1730
20091001|2009-08-25 11:00,25,22.07,22.11,22.01,22.07,628
20091001|2009-08-25 11:30,25,22.09,22.19,21.97,21.97,1087
20091001|2009-08-25 12:00,25,21.98,22.02,21.83,21.98,2002
20091001|2009-08-25 12:30,25,21.97,21.98,21.89,21.96,507
20091001|2009-08-25 13:00,25,21.96,21.97,21.96,21.97,11
20091001|2009-08-26 02:30,26,22.2,22.2,22.06,22.15,924
20091001|2009-08-26 03:00,26,22.15,22.17,22.01,22.04,363
20091001|2009-08-26 03:30,26,22.04,22.16,22.03,22.15,161
20091001|2009-08-26 04:00,26,22.14,22.17,22.1,22.12,156
20091001|2009-08-26 04:30,26,22.13,22.18,22.12,22.12,110
20091001|2009-08-26 05:00,26,22.12,22.16,22.08,22.09,111
20091001|2009-08-26 05:30,26,22.09,22.12,22.02,22.05,266
20091001|2009-08-26 06:00,26,22.03,22.06,21.96,22.02,677
20091001|2009-08-26 06:30,26,22.02,22.07,22,22.05,287
20091001|2009-08-26 07:00,26,22.06,22.09,21.91,21.92,2367
20091001|2009-08-26 07:30,26,21.93,22.02,21.9,21.92,1851
20091001|2009-08-26 08:00,26,21.93,21.99,21.87,21.89,1573
20091001|2009-08-26 08:30,26,21.89,21.97,21.88,21.96,1018
20091001|2009-08-26 09:00,26,21.97,22.09,21.96,22.03,1311
20091001|2009-08-26 09:30,26,22.03,22.06,21.89,21.91,1679
20091001|2009-08-26 10:00,26,21.92,21.94,21.88,21.89,606
20091001|2009-08-26 10:30,26,21.89,22,21.82,21.99,2998
20091001|2009-08-26 11:00,26,22,22.09,21.98,22.04,1714
20091001|2009-08-26 11:30,26,22.03,22.37,22.03,22.25,4538
20091001|2009-08-26 12:00,26,22.24,22.43,22.24,22.36,2293
20091001|2009-08-26 12:30,26,22.36,22.4,22.29,22.4,966
20091001|2009-08-26 13:00,26,22.4,22.4,22.4,22.4,2
20091001|2009-08-27 02:30,27,22.4,22.7,22.38,22.54,2551
20091001|2009-08-27 03:00,27,22.55,22.6,22.46,22.59,427
20091001|2009-08-27 03:30,27,22.59,22.68,22.57,22.64,368
20091001|2009-08-27 04:00,27,22.65,22.66,22.54,22.61,429
20091001|2009-08-27 04:30,27,22.61,22.61,22.51,22.56,209
20091001|2009-08-27 05:00,27,22.56,22.8,22.56,22.71,1648
20091001|2009-08-27 05:30,27,22.71,22.8,22.66,22.76,742
20091001|2009-08-27 06:00,27,22.76,22.79,22.74,22.74,569
20091001|2009-08-27 06:30,27,22.74,22.76,22.68,22.73,331
20091001|2009-08-27 07:00,27,22.74,22.82,22.7,22.72,2229
20091001|2009-08-27 07:30,27,22.72,22.73,22.6,22.66,2054
20091001|2009-08-27 08:00,27,22.65,22.66,22.5,22.55,2743
20091001|2009-08-27 08:30,27,22.55,22.62,22.5,22.51,1470
20091001|2009-08-27 09:00,27,22.5,22.58,22.45,22.57,1856
20091001|2009-08-27 09:30,27,22.57,22.64,22.55,22.56,1302
20091001|2009-08-27 10:00,27,22.56,22.62,22.49,22.58,1364
20091001|2009-08-27 10:30,27,22.58,22.6,22.5,22.58,927
20091001|2009-08-27 11:00,27,22.58,22.62,22.47,22.6,1716
20091001|2009-08-27 11:30,27,22.6,22.66,22.56,22.61,1034
20091001|2009-08-27 12:00,27,22.61,22.62,22.47,22.49,842
20091001|2009-08-27 12:30,27,22.48,22.54,22.47,22.48,657
20091001|2009-08-27 13:00,27,22.47,22.53,22.47,22.5,12
20091001|2009-08-28 02:30,28,22.6,22.74,22.6,22.74,884
20091001|2009-08-28 03:00,28,22.74,22.79,22.72,22.74,394
20091001|2009-08-28 03:30,28,22.72,22.8,22.71,22.8,666
20091001|2009-08-28 04:00,28,22.79,22.92,22.77,22.86,1501
20091001|2009-08-28 04:30,28,22.86,22.86,22.76,22.81,1189
20091001|2009-08-28 05:00,28,22.81,22.87,22.78,22.87,241
20091001|2009-08-28 05:30,28,22.85,22.93,22.84,22.92,698
20091001|2009-08-28 06:00,28,22.91,23,22.85,22.97,2440
20091001|2009-08-28 06:30,28,22.96,22.99,22.82,22.91,988
20091001|2009-08-28 07:00,28,22.91,22.92,22.81,22.89,1518
20091001|2009-08-28 07:30,28,22.9,23.21,22.86,23.17,4520
20091001|2009-08-28 08:00,28,23.17,23.18,23.05,23.1,2821
20091001|2009-08-28 08:30,28,23.1,23.26,23.09,23.18,3676
20091001|2009-08-28 09:00,28,23.18,23.63,23.14,23.38,8843
20091001|2009-08-28 09:30,28,23.38,23.53,23.29,23.48,4221
20091001|2009-08-28 10:00,28,23.47,23.59,23.41,23.52,2523
20091001|2009-08-28 10:30,28,23.52,23.58,23.48,23.5,1288
20091001|2009-08-28 11:00,28,23.5,23.5,23.36,23.49,2157
20091001|2009-08-28 11:30,28,23.49,23.54,23.39,23.48,1480
20091001|2009-08-28 12:00,28,23.49,23.55,23.46,23.49,2427
20091001|2009-08-28 12:30,28,23.5,23.6,23.43,23.59,2085
20091001|2009-08-28 13:00,28,23.6,23.6,23.57,23.57,11
20091001|2009-08-31 02:30,31,23.52,23.57,23.35,23.42,1511
20091001|2009-08-31 03:00,31,23.42,23.44,23.35,23.4,387
20091001|2009-08-31 03:30,31,23.41,23.47,23.41,23.46,331
20091001|2009-08-31 04:00,31,23.47,23.56,23.45,23.52,628
20091001|2009-08-31 04:30,31,23.53,23.77,23.52,23.74,987
20091001|2009-08-31 05:00,31,23.73,23.84,23.7,23.76,872
20091001|2009-08-31 05:30,31,23.77,23.82,23.76,23.82,167
20091001|2009-08-31 06:00,31,23.81,23.91,23.76,23.83,703
20091001|2009-08-31 06:30,31,23.82,23.83,23.76,23.78,366
20091001|2009-08-31 07:00,31,23.79,23.79,23.53,23.58,3883
20091001|2009-08-31 07:30,31,23.58,23.79,23.57,23.77,1757
20091001|2009-08-31 08:00,31,23.77,23.93,23.71,23.87,3019
20091001|2009-08-31 08:30,31,23.87,24.16,23.82,24.09,4660
20091001|2009-08-31 09:00,31,24.07,24.09,23.93,24.07,2503
20091001|2009-08-31 09:30,31,24.06,24.06,23.9,24.03,2303
20091001|2009-08-31 10:00,31,24.02,24.02,23.94,23.98,982
20091001|2009-08-31 10:30,31,23.98,24.15,23.97,24.12,1415
20091001|2009-08-31 11:00,31,24.14,24.21,24.01,24.2,2109
20091001|2009-08-31 11:30,31,24.2,24.39,24.12,24.3,3203
20091001|2009-08-31 12:00,31,24.3,24.48,24.29,24.39,4627
20091001|2009-08-31 12:30,31,24.39,24.42,24.25,24.3,1921
20091001|2009-09-01 02:30,1,24.44,24.68,24.31,24.65,2377
20091001|2009-09-01 03:00,1,24.64,24.67,24.55,24.56,854
20091001|2009-09-01 03:30,1,24.57,24.76,24.56,24.67,1792
20091001|2009-09-01 04:00,1,24.67,24.85,24.67,24.75,2395
20091001|2009-09-01 04:30,1,24.75,24.78,24.67,24.68,834
20091001|2009-09-01 05:00,1,24.68,24.68,24.53,24.53,707
20091001|2009-09-01 05:30,1,24.52,24.57,24.36,24.56,1428
20091001|2009-09-01 06:00,1,24.56,24.58,24.32,24.4,1012
20091001|2009-09-01 06:30,1,24.39,24.4,24.17,24.24,1099
20091001|2009-09-01 07:00,1,24.24,24.3,23.61,23.73,8867
20091001|2009-09-01 07:30,1,23.72,23.89,23.63,23.87,4922
20091001|2009-09-01 08:00,1,23.86,23.89,23.7,23.8,3866
20091001|2009-09-01 08:30,1,23.79,24.12,23.74,24.08,3087
20091001|2009-09-01 09:00,1,24.08,24.35,24.04,24.06,3961
20091001|2009-09-01 09:30,1,24.06,24.1,23.92,24.02,2089
20091001|2009-09-01 10:00,1,24.02,24.02,23.63,23.67,3916
20091001|2009-09-01 10:30,1,23.67,23.87,23.63,23.72,2404
20091001|2009-09-01 11:00,1,23.71,24.04,23.68,24.03,2414
20091001|2009-09-01 11:30,1,24.03,24.1,23.9,23.94,920
20091001|2009-09-01 12:00,1,23.94,24.31,23.94,24.24,2696
20091001|2009-09-01 12:30,1,24.22,24.29,24.16,24.28,1206
20091001|2009-09-02 02:30,2,24.29,24.38,23.9,23.94,1784
20091001|2009-09-02 03:00,2,23.94,24.15,23.9,24.13,638
20091001|2009-09-02 03:30,2,24.13,24.29,24.08,24.26,1260
20091001|2009-09-02 04:00,2,24.26,24.3,24.22,24.25,210
20091001|2009-09-02 04:30,2,24.25,24.27,24.12,24.21,359
20091001|2009-09-02 05:00,2,24.19,24.24,24.14,24.22,142
20091001|2009-09-02 05:30,2,24.21,24.41,24.2,24.35,475
20091001|2009-09-02 06:00,2,24.35,24.35,24.28,24.28,203
20091001|2009-09-02 06:30,2,24.28,24.29,24.08,24.11,569
20091001|2009-09-02 07:00,2,24.12,24.25,23.9,24.06,2831
20091001|2009-09-02 07:30,2,24.08,24.11,23.51,23.67,10711
20091001|2009-09-02 08:00,2,23.66,23.71,23.51,23.53,2736
20091001|2009-09-02 08:30,2,23.52,23.76,23.51,23.65,2543
20091001|2009-09-02 09:00,2,23.65,23.68,23.55,23.6,1099
20091001|2009-09-02 09:30,2,23.61,23.67,23.42,23.58,5999
20091001|2009-09-02 10:00,2,23.58,23.85,23.58,23.69,2854
20091001|2009-09-02 10:30,2,23.7,23.76,23.56,23.59,1091
20091001|2009-09-02 11:00,2,23.59,23.7,23.58,23.61,654
20091001|2009-09-02 11:30,2,23.62,23.74,23.58,23.66,815
20091001|2009-09-02 12:00,2,23.66,23.73,23.62,23.66,1161
20091001|2009-09-02 12:30,2,23.67,23.68,23.47,23.6,1008
20091001|2009-09-02 13:00,2,23.6,23.6,23.59,23.59,6
20091001|2009-09-03 02:30,3,23.7,23.85,23.61,23.62,1324
20091001|2009-09-03 03:00,3,23.63,23.69,23.6,23.6,665
20091001|2009-09-03 03:30,3,23.6,23.64,23.54,23.55,703
20091001|2009-09-03 04:00,3,23.54,23.54,23.3,23.47,2658
20091001|2009-09-03 04:30,3,23.49,23.5,23.46,23.5,105
20091001|2009-09-03 05:00,3,23.5,23.6,23.49,23.54,486
20091001|2009-09-03 05:30,3,23.53,23.53,23.45,23.48,536
20091001|2009-09-03 06:00,3,23.48,23.71,23.47,23.69,1161
20091001|2009-09-03 06:30,3,23.66,23.7,23.61,23.64,586
20091001|2009-09-03 07:00,3,23.64,23.73,23.6,23.67,1840
20091001|2009-09-03 07:30,3,23.67,23.69,23.48,23.62,1470
20091001|2009-09-03 08:00,3,23.6,23.63,23.49,23.52,786
20091001|2009-09-03 08:30,3,23.51,23.55,23.21,23.26,4344
20091001|2009-09-03 09:00,3,23.26,23.34,23.03,23.06,6727
20091001|2009-09-03 09:30,3,23.06,23.31,22.96,23.17,5683
20091001|2009-09-03 10:00,3,23.17,23.26,22.9,22.95,4417
20091001|2009-09-03 10:30,3,22.95,23.14,22.95,23.07,2206
20091001|2009-09-03 11:00,3,23.07,23.08,22.9,22.91,2473
20091001|2009-09-03 11:30,3,22.91,22.96,22.9,22.9,1792
20091001|2009-09-03 12:00,3,22.9,23.23,22.78,23.19,6430
20091001|2009-09-03 12:30,3,23.18,23.29,23.09,23.15,1428
20091001|2009-09-03 13:00,3,23.08,23.08,23.08,23.08,1
20091001|2009-09-04 02:30,4,23.25,23.28,23.15,23.23,491
20091001|2009-09-04 03:00,4,23.22,23.26,23.22,23.22,109
20091001|2009-09-04 03:30,4,23.23,23.29,23.15,23.21,578
20091001|2009-09-04 04:00,4,23.22,23.25,23.16,23.22,107
20091001|2009-09-04 04:30,4,23.23,23.25,23.21,23.25,46
20091001|2009-09-04 05:00,4,23.25,23.29,23.24,23.28,348
20091001|2009-09-04 05:30,4,23.28,23.29,23.2,23.27,270
20091001|2009-09-04 06:00,4,23.26,23.28,23.25,23.27,110
20091001|2009-09-04 06:30,4,23.27,23.64,23.26,23.37,5294
20091001|2009-09-04 07:00,4,23.38,23.38,23.07,23.08,2636
20091001|2009-09-04 07:30,4,23.08,23.18,20.5,21.54,26940
20091001|2009-09-04 08:00,4,21.55,22.09,21.46,21.91,12659
20091001|2009-09-04 08:30,4,21.93,21.94,21.29,21.44,6386
20091001|2009-09-04 09:00,4,21.44,21.67,21.41,21.53,2668
20091001|2009-09-04 09:30,4,21.52,21.67,21.45,21.65,3425
20091001|2009-09-04 10:00,4,21.66,21.79,21.49,21.6,2170
20091001|2009-09-04 10:30,4,21.59,21.91,21.57,21.86,1956
20091001|2009-09-04 11:00,4,21.86,22.38,21.86,22.2,4423
20091001|2009-09-04 11:30,4,22.21,22.22,22,22.06,1801
20091001|2009-09-04 12:00,4,22.04,22.12,21.54,21.64,4720
20091001|2009-09-04 12:30,4,21.63,21.75,21.58,21.65,1521
20091001|2009-09-04 13:00,4,21.68,21.7,21.65,21.65,16
20091001|2009-09-08 02:30,8,21.5,21.5,20.7,20.88,5683
20091001|2009-09-08 03:00,8,20.88,20.88,20.58,20.59,3053
20091001|2009-09-08 03:30,8,20.58,20.85,20.57,20.82,745
20091001|2009-09-08 04:00,8,20.83,20.84,20.7,20.83,375
20091001|2009-09-08 04:30,8,20.83,21.08,20.83,21.04,753
20091001|2009-09-08 05:00,8,21.02,21.1,20.82,20.9,744
20091001|2009-09-08 05:30,8,20.9,20.93,20.84,20.91,330
20091001|2009-09-08 06:00,8,20.91,20.91,20.71,20.83,980
20091001|2009-09-08 06:30,8,20.8,20.95,20.8,20.88,1229
20091001|2009-09-08 07:00,8,20.89,21.03,20.77,20.84,3717
20091001|2009-09-08 07:30,8,20.84,21.19,20.79,21.16,3565
20091001|2009-09-08 08:00,8,21.16,21.37,21.07,21.36,4196
20091001|2009-09-08 08:30,8,21.35,21.55,21.24,21.47,6494
20091001|2009-09-08 09:00,8,21.47,21.51,21.35,21.51,1683
20091001|2009-09-08 09:30,8,21.5,21.69,21.38,21.39,2746
20091001|2009-09-08 10:00,8,21.38,21.44,21.23,21.39,1934
20091001|2009-09-08 10:30,8,21.38,21.42,21.3,21.38,838
20091001|2009-09-08 11:00,8,21.38,21.42,21.22,21.22,1006
20091001|2009-09-08 11:30,8,21.22,21.23,20.83,20.93,2611
20091001|2009-09-08 12:00,8,20.93,21,20.84,20.86,2836
20091001|2009-09-08 12:30,8,20.85,20.9,20.69,20.74,2066
20091001|2009-09-08 13:00,8,20.74,20.74,20.74,20.74,5
20091001|2009-09-09 02:30,9,20.72,21.15,20.63,21.06,1698
20091001|2009-09-09 03:00,9,21.05,21.05,20.82,20.89,802
20091001|2009-09-09 03:30,9,20.88,20.95,20.85,20.94,162
20091001|2009-09-09 04:00,9,20.96,21.18,20.96,21.07,277
20091001|2009-09-09 04:30,9,21.09,21.15,21.07,21.07,110
20091001|2009-09-09 05:00,9,21.07,21.07,20.87,20.88,325
20091001|2009-09-09 05:30,9,20.88,20.94,20.8,20.87,506
20091001|2009-09-09 06:00,9,20.87,20.9,20.86,20.88,131
20091001|2009-09-09 06:30,9,20.89,21,20.88,20.94,432
20091001|2009-09-09 07:00,9,20.94,20.99,20.82,20.98,1540
20091001|2009-09-09 07:30,9,20.97,21.09,20.93,21.02,2468
20091001|2009-09-09 08:00,9,21.02,21.15,20.9,20.91,3485
20091001|2009-09-09 08:30,9,20.91,21.01,20.82,20.99,2826
20091001|2009-09-09 09:00,9,20.98,21.04,20.94,20.98,1634
20091001|2009-09-09 09:30,9,20.98,21.14,20.88,21.09,3149
20091001|2009-09-09 10:00,9,21.08,21.34,21.08,21.3,4238
20091001|2009-09-09 10:30,9,21.3,21.34,21.24,21.32,2502
20091001|2009-09-09 11:00,9,21.32,21.39,21.09,21.11,2699
20091001|2009-09-09 11:30,9,21.1,21.17,21.06,21.15,834
20091001|2009-09-09 12:00,9,21.14,21.17,20.96,21.02,1494
20091001|2009-09-09 12:30,9,21.02,21.13,21,21.11,829
20091001|2009-09-09 13:00,9,21.11,21.11,21.1,21.1,4
20091001|2009-09-10 02:30,10,21.1,21.24,21.1,21.19,374
20091001|2009-09-10 03:00,10,21.18,21.28,21.08,21.15,508
20091001|2009-09-10 03:30,10,21.15,21.21,21.14,21.18,79
20091001|2009-09-10 04:00,10,21.19,21.2,21.16,21.16,83
20091001|2009-09-10 04:30,10,21.17,21.21,21.01,21.06,455
20091001|2009-09-10 05:00,10,21.05,21.15,21.05,21.14,69
20091001|2009-09-10 05:30,10,21.15,21.25,21.06,21.24,257
20091001|2009-09-10 06:00,10,21.24,21.25,21.15,21.25,262
20091001|2009-09-10 06:30,10,21.25,21.25,21.18,21.2,233
20091001|2009-09-10 07:00,10,21.2,21.21,21.04,21.08,1308
20091001|2009-09-10 07:30,10,21.09,21.19,21.08,21.13,783
20091001|2009-09-10 08:00,10,21.13,21.24,21.04,21.05,1675
20091001|2009-09-10 08:30,10,21.06,21.14,21,21.1,2802
20091001|2009-09-10 09:00,10,21.11,21.28,21.1,21.15,2018
20091001|2009-09-10 09:30,10,21.14,21.25,21.12,21.25,988
20091001|2009-09-10 10:00,10,21.25,21.32,21.16,21.22,1800
20091001|2009-09-10 10:30,10,21.22,21.31,21.15,21.3,992
20091001|2009-09-10 11:00,10,21.3,21.47,21.23,21.42,1541
20091001|2009-09-10 11:30,10,21.43,21.79,21.42,21.61,2418
20091001|2009-09-10 12:00,10,21.61,21.86,21.58,21.85,2370
20091001|2009-09-10 12:30,10,21.84,21.88,21.7,21.86,1420
20091001|2009-09-10 13:00,10,21.88,21.88,21.88,21.88,10
20091001|2009-09-11 02:30,11,21.91,22.17,21.86,22.04,1219
20091001|2009-09-11 03:00,11,22.04,22.17,22.03,22.14,497
20091001|2009-09-11 03:30,11,22.12,22.18,22.12,22.16,122
20091001|2009-09-11 04:00,11,22.15,22.38,22.15,22.35,744
20091001|2009-09-11 04:30,11,22.36,22.37,22.22,22.26,689
20091001|2009-09-11 05:00,11,22.26,22.26,22.15,22.2,525
20091001|2009-09-11 05:30,11,22.2,22.21,21.92,21.93,1154
20091001|2009-09-11 06:00,11,21.92,22.11,21.88,22.06,543
20091001|2009-09-11 06:30,11,22.07,22.11,22.05,22.06,543
20091001|2009-09-11 07:00,11,22.08,22.15,21.99,22,2122
20091001|2009-09-11 07:30,11,22,22.06,21.99,22.02,932
20091001|2009-09-11 08:00,11,22.01,22.28,22.01,22.22,3432
20091001|2009-09-11 08:30,11,22.22,22.26,22.1,22.2,1150
20091001|2009-09-11 09:00,11,22.21,22.27,22.05,22.17,1406
20091001|2009-09-11 09:30,11,22.17,22.24,22.12,22.15,902
20091001|2009-09-11 10:00,11,22.15,22.15,21.77,21.83,2950
20091001|2009-09-11 10:30,11,21.81,22,21.75,21.9,2690
20091001|2009-09-11 11:00,11,21.9,21.98,20.92,21.3,6576
20091001|2009-09-11 11:30,11,21.3,21.51,21.19,21.27,1847
20091001|2009-09-11 12:00,11,21.26,21.44,21.15,21.15,1846
20091001|2009-09-11 12:30,11,21.15,21.25,21.1,21.22,1342
20091001|2009-09-11 13:00,11,21.19,21.19,21.18,21.18,10
20091001|2009-09-14 02:30,14,21.15,21.33,20.91,20.94,1274
20091001|2009-09-14 03:00,14,20.94,21.04,20.85,20.99,630
20091001|2009-09-14 03:30,14,20.99,20.99,20.85,20.91,889
20091001|2009-09-14 04:00,14,20.89,21.3,20.87,21.25,1143
20091001|2009-09-14 04:30,14,21.27,21.28,21.17,21.17,230
20091001|2009-09-14 05:00,14,21.19,21.28,21.15,21.16,567
20091001|2009-09-14 05:30,14,21.17,21.19,21.11,21.13,162
20091001|2009-09-14 06:00,14,21.12,21.18,21.01,21.06,315
20091001|2009-09-14 06:30,14,21.07,21.18,21.06,21.12,173
20091001|2009-09-14 07:00,14,21.1,21.47,21.08,21.37,4341
20091001|2009-09-14 07:30,14,21.38,21.57,21.28,21.56,1851
20091001|2009-09-14 08:00,14,21.56,21.77,21.39,21.63,2650
20091001|2009-09-14 08:30,14,21.62,21.65,21.42,21.55,1409
20091001|2009-09-14 09:00,14,21.55,21.74,21.54,21.69,1418
20091001|2009-09-14 09:30,14,21.67,21.9,21.6,21.83,2496
20091001|2009-09-14 10:00,14,21.83,21.84,21.66,21.72,553
20091001|2009-09-14 10:30,14,21.74,21.75,21.63,21.65,934
20091001|2009-09-14 11:00,14,21.66,21.74,21.64,21.7,422
20091001|2009-09-14 11:30,14,21.7,22.18,21.68,22.13,2562
20091001|2009-09-14 12:00,14,22.13,22.2,21.92,21.92,2745
20091001|2009-09-14 12:30,14,21.93,22.2,21.92,22.17,2030
20091001|2009-09-14 13:00,14,22.17,22.18,22.17,22.18,10
20091001|2009-09-15 02:30,15,22.1,22.23,22.01,22.15,835
20091001|2009-09-15 03:00,15,22.15,22.15,22.04,22.15,249
20091001|2009-09-15 03:30,15,22.13,22.13,22.07,22.07,61
20091001|2009-09-15 04:00,15,22.05,22.07,22,22.03,424
20091001|2009-09-15 04:30,15,22.03,22.05,21.95,21.98,157
20091001|2009-09-15 05:00,15,21.96,22.07,21.93,21.96,272
20091001|2009-09-15 05:30,15,21.96,21.96,21.82,21.91,760
20091001|2009-09-15 06:00,15,21.93,21.94,21.85,21.9,107
20091001|2009-09-15 06:30,15,21.9,22.1,21.9,22.09,279
20091001|2009-09-15 07:00,15,22.09,22.1,21.33,21.61,3837
20091001|2009-09-15 07:30,15,21.6,21.81,21.59,21.81,2148
20091001|2009-09-15 08:00,15,21.8,21.9,21.76,21.78,1604
20091001|2009-09-15 08:30,15,21.77,21.93,21.73,21.78,1161
20091001|2009-09-15 09:00,15,21.78,21.86,21.71,21.85,547
20091001|2009-09-15 09:30,15,21.84,21.98,21.77,21.94,1499
20091001|2009-09-15 10:00,15,21.94,21.95,21.66,21.72,1553
20091001|2009-09-15 10:30,15,21.71,21.73,21.68,21.73,770
20091001|2009-09-15 11:00,15,21.73,21.82,21.7,21.77,2259
20091001|2009-09-15 11:30,15,21.78,21.8,21.69,21.72,750
20091001|2009-09-15 12:00,15,21.72,21.85,21.56,21.67,5016
20091001|2009-09-15 12:30,15,21.68,21.77,21.63,21.66,1846
20091001|2009-09-16 02:30,16,21.8,22,21.8,21.95,516
20091001|2009-09-16 03:00,16,21.97,22,21.93,21.94,249
20091001|2009-09-16 03:30,16,21.93,22,21.84,21.98,546
20091001|2009-09-16 04:00,16,21.98,22,21.88,21.95,288
20091001|2009-09-16 04:30,16,21.94,21.96,21.88,21.9,352
20091001|2009-09-16 05:00,16,21.9,21.95,21.78,21.85,402
20091001|2009-09-16 05:30,16,21.85,21.91,21.82,21.9,453
20091001|2009-09-16 06:00,16,21.91,21.98,21.89,21.95,441
20091001|2009-09-16 06:30,16,21.97,21.97,21.88,21.95,250
20091001|2009-09-16 07:00,16,21.95,22.05,21.9,21.98,1949
20091001|2009-09-16 07:30,16,22,22.06,21.91,22,1158
20091001|2009-09-16 08:00,16,22,22.31,21.98,22.18,4052
20091001|2009-09-16 08:30,16,22.18,22.25,22.1,22.2,827
20091001|2009-09-16 09:00,16,22.19,22.49,22.18,22.37,3536
20091001|2009-09-16 09:30,16,22.37,22.49,22.37,22.4,858
20091001|2009-09-16 10:00,16,22.42,22.45,22.2,22.31,862
20091001|2009-09-16 10:30,16,22.33,22.41,22.25,22.36,856
20091001|2009-09-16 11:00,16,22.37,22.79,22.37,22.74,2586
20091001|2009-09-16 11:30,16,22.73,22.74,22.28,22.38,1806
20091001|2009-09-16 12:00,16,22.39,22.64,22.32,22.52,1586
20091001|2009-09-16 12:30,16,22.52,22.54,22.43,22.53,569
20091001|2009-09-16 13:00,16,22.52,22.52,22.52,22.52,1
20091001|2009-09-17 02:30,17,22.55,22.89,22.55,22.69,1836
20091001|2009-09-17 03:00,17,22.67,22.7,22.6,22.65,577
20091001|2009-09-17 03:30,17,22.64,22.65,22.6,22.62,212
20091001|2009-09-17 04:00,17,22.63,22.63,22.61,22.62,39
20091001|2009-09-17 04:30,17,22.62,22.63,22.45,22.63,228
20091001|2009-09-17 05:00,17,22.63,22.63,22.5,22.53,25
20091001|2009-09-17 05:30,17,22.53,22.59,22.53,22.56,13
20091001|2009-09-17 06:00,17,22.56,22.74,22.56,22.7,101
20091001|2009-09-17 06:30,17,22.7,22.76,22.63,22.63,415
20091001|2009-09-17 07:00,17,22.62,22.69,22.32,22.51,1188
20091001|2009-09-17 07:30,17,22.52,22.54,22.38,22.43,457
20091001|2009-09-17 08:00,17,22.45,22.48,22.32,22.4,442
20091001|2009-09-17 08:30,17,22.41,22.7,22.41,22.6,1569
20091001|2009-09-17 09:00,17,22.61,22.8,22.55,22.6,1280
20091001|2009-09-17 09:30,17,22.61,22.68,22.52,22.65,763
20091001|2009-09-17 10:00,17,22.65,22.69,22.56,22.67,699
20091001|2009-09-17 10:30,17,22.68,22.71,22.63,22.64,508
20091001|2009-09-17 11:00,17,22.65,22.7,22.59,22.68,452
20091001|2009-09-17 11:30,17,22.68,22.74,22.55,22.66,465
20091001|2009-09-17 12:00,17,22.66,22.72,22.52,22.71,750
20091001|2009-09-17 12:30,17,22.69,22.73,22.4,22.5,797
20091001|2009-09-18 02:30,18,22.4,22.55,22.06,22.35,915
20091001|2009-09-18 03:00,18,22.35,22.47,22.32,22.39,188
20091001|2009-09-18 03:30,18,22.36,22.48,22.36,22.44,32
20091001|2009-09-18 04:00,18,22.43,22.49,22.37,22.39,54
20091001|2009-09-18 04:30,18,22.39,22.52,22.39,22.49,132
20091001|2009-09-18 05:00,18,22.54,22.55,22.48,22.48,22
20091001|2009-09-18 05:30,18,22.49,22.61,22.48,22.52,216
20091001|2009-09-18 06:00,18,22.55,22.59,22.33,22.42,400
20091001|2009-09-18 06:30,18,22.42,22.47,22.22,22.35,225
20091001|2009-09-18 07:00,18,22.36,22.53,22.35,22.48,569
20091001|2009-09-18 07:30,18,22.5,22.5,22.4,22.4,149
20091001|2009-09-18 08:00,18,22.42,22.62,22.42,22.59,457
20091001|2009-09-18 08:30,18,22.58,22.66,22.53,22.55,655
20091001|2009-09-18 09:00,18,22.56,22.58,22.31,22.39,646
20091001|2009-09-18 09:30,18,22.4,22.45,22.38,22.45,285
20091001|2009-09-18 10:00,18,22.45,22.51,22.43,22.47,414
20091001|2009-09-18 10:30,18,22.48,22.5,22.43,22.48,127
20091001|2009-09-18 11:00,18,22.46,22.47,22.34,22.34,199
20091001|2009-09-18 11:30,18,22.35,22.41,21.98,22.1,995
20091001|2009-09-18 12:00,18,22.12,22.18,21.9,21.93,1819
20091001|2009-09-18 12:30,18,21.94,22.02,21.9,21.95,1222
20091001|2009-09-21 02:30,21,21.85,22.08,21.61,21.97,1820
20091001|2009-09-21 03:00,21,22,22.02,21.98,22.02,60
20091001|2009-09-21 03:30,21,22.02,22.1,21.99,22.06,169
20091001|2009-09-21 04:00,21,22.05,22.28,22,22.22,297
20091001|2009-09-21 04:30,21,22.16,22.31,22.16,22.17,97
20091001|2009-09-21 05:00,21,22.17,22.21,22.14,22.2,44
20091001|2009-09-21 05:30,21,22.22,22.22,22.05,22.08,22
20091001|2009-09-21 06:00,21,22.03,22.1,22.01,22.05,36
20091001|2009-09-21 06:30,21,22.08,22.5,22.08,22.32,660
20091001|2009-09-21 07:00,21,22.33,22.33,22.18,22.23,225
20091001|2009-09-21 07:30,21,22.23,22.23,21.9,21.94,502
20091001|2009-09-21 08:00,21,21.91,21.98,21.68,21.89,771
20091001|2009-09-21 08:30,21,21.89,21.91,21.65,21.78,560
20091001|2009-09-21 09:00,21,21.75,21.96,21.71,21.96,734
20091001|2009-09-21 09:30,21,21.93,21.93,21.74,21.76,289
20091001|2009-09-21 10:00,21,21.76,22,21.76,21.92,428
20091001|2009-09-21 10:30,21,21.95,21.95,21.85,21.87,84
20091001|2009-09-21 11:00,21,21.89,21.91,21.83,21.9,112
20091001|2009-09-21 11:30,21,21.9,22.01,21.89,22.01,395
20091001|2009-09-21 12:00,21,22.02,22.1,21.84,21.85,308
20091001|2009-09-21 12:30,21,21.87,21.9,21.81,21.9,206
20091001|2009-09-22 02:30,22,22,22.05,21.91,22.05,170
20091001|2009-09-22 03:00,22,22.05,22.07,22.02,22.06,158
20091001|2009-09-22 03:30,22,22.06,22.18,22.03,22.17,331
20091001|2009-09-22 04:00,22,22.17,22.17,22.06,22.09,46
20091001|2009-09-22 04:30,22,22.08,22.08,22,22.05,50
20091001|2009-09-22 05:00,22,22.05,22.08,21.93,21.99,431
20091001|2009-09-22 05:30,22,22.02,22.1,22.02,22.06,36
20091001|2009-09-22 06:00,22,22.09,22.09,22.04,22.06,8
20091001|2009-09-22 06:30,22,22.07,22.1,22.06,22.08,42
20091001|2009-09-22 07:00,22,22.08,22.14,22.08,22.09,204
20091001|2009-09-22 07:30,22,22.11,22.15,22.1,22.12,112
20091001|2009-09-22 08:00,22,22.12,22.33,22.12,22.3,1293
20091001|2009-09-22 08:30,22,22.31,22.32,22.18,22.22,300
20091001|2009-09-22 09:00,22,22.21,22.23,21.84,21.94,960
20091001|2009-09-22 09:30,22,21.95,22.02,21.84,21.98,492
20091001|2009-09-22 10:00,22,21.98,22.06,21.91,21.91,312
20091001|2009-09-22 10:30,22,21.9,21.94,21.84,21.92,391
20091001|2009-09-22 11:00,22,21.94,22.07,21.94,22.07,286
20091001|2009-09-22 11:30,22,22.07,22.2,22.07,22.14,274
20091001|2009-09-22 12:00,22,22.12,22.2,22.07,22.08,412
20091001|2009-09-22 12:30,22,22.11,22.12,22.02,22.07,143
20091001|2009-09-23 02:30,23,22.1,22.22,22.05,22.1,163
20091001|2009-09-23 03:00,23,22.05,22.1,22,22,68
20091001|2009-09-23 03:30,23,22,22.03,21.99,22.03,63
20091001|2009-09-23 04:00,23,22,22.01,22,22.01,17
20091001|2009-09-23 04:30,23,22.03,22.04,22,22.01,31
20091001|2009-09-23 05:00,23,22.04,22.05,22,22,49
20091001|2009-09-23 05:30,23,21.98,22,21.89,21.93,350
20091001|2009-09-23 06:00,23,21.93,21.93,21.6,21.73,1691
20091001|2009-09-23 06:30,23,21.71,21.71,21.61,21.62,75
20091001|2009-09-23 07:00,23,21.65,21.65,21.12,21.39,2744
20091001|2009-09-23 07:30,23,21.33,21.62,21.2,21.56,632
20091001|2009-09-23 08:00,23,21.54,21.54,21.21,21.51,606
20091001|2009-09-23 08:30,23,21.46,21.78,21.41,21.67,501
20091001|2009-09-23 09:00,23,21.7,21.78,21.59,21.65,628
20091001|2009-09-23 09:30,23,21.62,21.65,21.53,21.58,559
20091001|2009-09-23 10:00,23,21.58,21.68,21.57,21.6,415
20091001|2009-09-23 10:30,23,21.6,21.99,21.56,21.96,1121
20091001|2009-09-23 11:00,23,21.94,22.3,21.94,22.18,951
20091001|2009-09-23 11:30,23,22.2,22.25,21.78,21.78,470
20091001|2009-09-23 12:00,23,21.85,21.91,21.55,21.55,347
20091001|2009-09-23 12:30,23,21.57,21.7,21.57,21.7,105
20091001|2009-09-24 02:30,24,21.58,21.61,21.22,21.45,542
20091001|2009-09-24 03:00,24,21.45,21.45,21.37,21.41,212
20091001|2009-09-24 03:30,24,21.42,21.42,21.3,21.3,221
20091001|2009-09-24 04:00,24,21.3,21.3,21.16,21.25,331
20091001|2009-09-24 04:30,24,21.25,21.28,21.15,21.28,241
20091001|2009-09-24 05:00,24,21.27,21.28,21.24,21.24,21
20091001|2009-09-24 05:30,24,21.25,21.26,21.22,21.26,37
20091001|2009-09-24 06:00,24,21.33,21.68,21.33,21.59,329
20091001|2009-09-24 06:30,24,21.59,21.65,21.52,21.63,88
20091001|2009-09-24 07:00,24,21.66,21.93,21.65,21.92,771
20091001|2009-09-24 07:30,24,21.92,21.92,21.7,21.77,164
20091001|2009-09-24 08:00,24,21.77,21.82,21.73,21.73,126
20091001|2009-09-24 08:30,24,21.75,21.75,21.29,21.51,465
20091001|2009-09-24 09:00,24,21.44,21.45,21.29,21.45,288
20091001|2009-09-24 09:30,24,21.46,21.58,21.35,21.55,293
20091001|2009-09-24 10:00,24,21.56,21.9,21.55,21.71,1020
20091001|2009-09-24 10:30,24,21.73,21.78,21.58,21.59,170
20091001|2009-09-24 11:00,24,21.57,21.67,21.51,21.56,236
20091001|2009-09-24 11:30,24,21.57,21.61,21.43,21.5,186
20091001|2009-09-24 12:00,24,21.5,21.7,21.41,21.44,787
20091001|2009-09-24 12:30,24,21.44,21.44,21.3,21.3,653
20091001|2009-09-25 02:30,25,21.42,21.42,21.35,21.35,128
20091001|2009-09-25 03:00,25,21.37,21.57,21.37,21.53,270
20091001|2009-09-25 03:30,25,21.56,21.63,21.53,21.6,183
20091001|2009-09-25 04:00,25,21.57,21.6,21.55,21.6,87
20091001|2009-09-25 04:30,25,21.6,21.6,21.52,21.54,50
20091001|2009-09-25 05:00,25,21.54,21.6,21.5,21.52,156
20091001|2009-09-25 05:30,25,21.51,21.58,21.51,21.53,23
20091001|2009-09-25 06:00,25,21.52,21.6,21.52,21.6,32
20091001|2009-09-25 06:30,25,21.6,21.7,21.6,21.65,140
20091001|2009-09-25 07:00,25,21.66,21.69,21.5,21.69,524
20091001|2009-09-25 07:30,25,21.68,21.72,21.56,21.72,450
20091001|2009-09-25 08:00,25,21.69,21.76,21.5,21.62,893
20091001|2009-09-25 08:30,25,21.62,21.66,21.57,21.65,63
20091001|2009-09-25 09:00,25,21.66,21.75,21.65,21.74,368
20091001|2009-09-25 09:30,25,21.75,21.77,21.65,21.68,161
20091001|2009-09-25 10:00,25,21.69,21.78,21.68,21.77,205
20091001|2009-09-25 10:30,25,21.75,21.89,21.71,21.79,991
20091001|2009-09-25 11:00,25,21.79,21.8,21.58,21.68,254
20091001|2009-09-25 11:30,25,21.68,21.7,21.63,21.69,136
20091001|2009-09-25 12:00,25,21.69,21.7,21.49,21.61,677
20091001|2009-09-25 12:30,25,21.6,21.77,21.6,21.7,758
20091001|2009-09-25 13:00,25,21.7,21.7,21.7,21.7,7
20091001|2009-09-28 02:30,28,21.7,21.8,21.63,21.67,242
20091001|2009-09-28 03:00,28,21.68,21.78,21.68,21.78,10
20091001|2009-09-28 03:30,28,21.78,21.8,21.75,21.76,137
20091001|2009-09-28 04:00,28,21.76,21.81,21.76,21.81,143
20091001|2009-09-28 04:30,28,21.81,22,21.81,22,625
20091001|2009-09-28 05:00,28,22,22.01,21.9,21.97,133
20091001|2009-09-28 05:30,28,21.97,21.98,21.95,21.95,74
20091001|2009-09-28 06:00,28,21.91,21.95,21.85,21.86,159
20091001|2009-09-28 06:30,28,21.88,21.98,21.87,21.92,86
20091001|2009-09-28 07:00,28,21.95,21.95,21.82,21.9,158
20091001|2009-09-28 07:30,28,21.9,21.99,21.89,21.95,451
20091001|2009-09-28 08:00,28,21.97,22,21.94,21.97,267
20091001|2009-09-28 08:30,28,21.98,21.99,21.9,21.95,229
20091001|2009-09-28 09:00,28,21.94,22,21.92,22,492
20091001|2009-09-28 09:30,28,22,22.35,22,22.15,2857
20091001|2009-09-28 10:00,28,22.16,22.25,22.13,22.18,306
20091001|2009-09-28 10:30,28,22.19,22.22,22.18,22.21,135
20091001|2009-09-28 11:00,28,22.23,22.44,22.21,22.43,742
20091001|2009-09-28 11:30,28,22.44,22.59,22.4,22.58,502
20091001|2009-09-28 12:00,28,22.57,22.7,22.48,22.67,1419
20091001|2009-09-28 12:30,28,22.66,22.75,22.56,22.74,403
20091001|2009-09-29 02:30,29,22.76,23.02,22.75,22.88,577
20091001|2009-09-29 03:00,29,22.97,22.98,22.93,22.95,18
20091001|2009-09-29 03:30,29,22.96,22.97,22.94,22.95,18
20091001|2009-09-29 04:00,29,22.86,23,22.86,23,127
20091001|2009-09-29 04:30,29,23,23.02,22.99,23.02,35
20091001|2009-09-29 05:00,29,23.02,23.04,22.91,23.03,74
20091001|2009-09-29 05:30,29,23.03,23.4,23.02,23.36,343
20091001|2009-09-29 06:00,29,23.4,23.72,23.36,23.52,379
20091001|2009-09-29 06:30,29,23.48,23.59,23.4,23.47,92
20091001|2009-09-29 07:00,29,23.43,23.46,23.19,23.41,198
20091001|2009-09-29 07:30,29,23.37,23.44,23.27,23.4,54
20091001|2009-09-29 08:00,29,23.42,23.61,23.4,23.58,301
20091001|2009-09-29 08:30,29,23.58,23.59,23.47,23.58,146
20091001|2009-09-29 09:00,29,23.51,23.51,23.41,23.44,176
20091001|2009-09-29 09:30,29,23.45,23.46,23.22,23.25,270
20091001|2009-09-29 10:00,29,23.23,23.4,23.23,23.4,110
20091001|2009-09-29 10:30,29,23.36,23.4,23.34,23.39,102
20091001|2009-09-29 11:00,29,23.39,23.43,23.35,23.38,243
20091001|2009-09-29 11:30,29,23.38,23.39,23.34,23.36,142
20091001|2009-09-29 12:00,29,23.4,23.6,23.38,23.44,320
20091001|2009-09-29 12:30,29,23.4,23.47,23.3,23.3,509
20091001|2009-09-30 02:30,30,23.46,23.65,23,23.65,213
20091001|2009-09-30 03:00,30,23.62,23.63,23.53,23.55,14
20091001|2009-09-30 03:30,30,23.46,23.46,23.46,23.46,1
20091001|2009-09-30 04:30,30,23.39,23.4,23.39,23.4,8
20091001|2009-09-30 05:00,30,23.4,23.41,23.34,23.41,5
20091001|2009-09-30 05:30,30,23.4,23.64,23.4,23.57,10
20091001|2009-09-30 06:00,30,23.56,23.56,23.56,23.56,2
20091001|2009-09-30 07:00,30,23.45,23.54,23.34,23.35,232
20091001|2009-09-30 07:30,30,23.37,23.4,23.35,23.36,26
20091001|2009-09-30 08:00,30,23.39,23.39,23.27,23.28,81
20091001|2009-09-30 08:30,30,23.27,23.27,23.12,23.16,262
20091001|2009-09-30 09:00,30,23.1,23.17,23.07,23.07,50
20091001|2009-09-30 09:30,30,23.1,23.28,23.1,23.25,85
20091001|2009-09-30 10:00,30,23.23,23.48,23.23,23.47,101
20091001|2009-09-30 10:30,30,23.5,23.6,23.44,23.6,440
20091001|2009-09-30 11:00,30,23.58,23.71,23.58,23.71,70
20091001|2009-09-30 11:30,30,23.63,23.83,23.58,23.7,43
20091001|2009-09-30 12:00,30,23.77,23.98,23.51,23.98,181
20100101|2008-05-05 12:30,5,14.38,14.38,14.38,14.38,0
20100101|2008-05-06 12:30,6,14.65,14.65,14.65,14.65,0
20100101|2008-05-07 12:30,7,14.67,14.67,14.67,14.67,0
20100101|2008-05-08 12:30,8,14.55,14.55,14.55,14.55,0
20100101|2008-05-09 12:30,9,14.77,14.77,14.77,14.77,0
20100101|2008-05-12 12:30,12,14.86,14.86,14.86,14.86,0
20100101|2008-05-13 13:00,13,14.45,14.45,14.45,14.45,0
20100101|2008-05-14 12:30,14,14.35,14.35,14.35,14.35,0
20100101|2008-05-15 14:30,15,14.3,14.3,14.3,14.3,0
20100101|2008-05-16 12:30,16,14.39,14.39,14.39,14.39,0
20100101|2008-05-19 13:00,19,14.21,14.21,14.21,14.21,0
20100101|2008-05-20 12:30,20,14.13,14.13,14.13,14.13,0
20100101|2008-05-21 12:30,21,14.63,14.63,14.63,14.63,0
20100101|2008-05-22 12:30,22,14.64,14.64,14.64,14.64,0
20100101|2008-05-23 13:00,23,14.45,14.45,14.45,14.45,0
20100101|2008-05-27 12:30,27,14.27,14.27,14.27,14.27,0
20100101|2008-05-28 12:30,28,14.04,14.04,14.04,14.04,0
20100101|2008-05-29 12:30,29,14.13,14.13,14.13,14.13,0
20100101|2008-05-30 12:30,30,14.2,14.2,14.2,14.2,0
20100101|2008-06-02 12:30,2,14.37,14.37,14.37,14.37,0
20100101|2008-06-03 13:00,3,14.42,14.42,14.42,14.42,0
20100101|2008-06-04 13:00,4,14.26,14.26,14.26,14.26,0
20100101|2008-06-05 12:30,5,14.19,14.19,14.19,14.19,0
20100101|2008-06-06 13:30,6,14.3,14.3,14.3,14.3,0
20100101|2008-06-09 13:00,9,14.38,14.38,14.38,14.38,0
20100101|2008-06-10 12:30,10,14.33,14.33,14.33,14.33,0
20100101|2008-06-11 06:30,11,14.43,14.43,14.43,14.43,0
20100101|2008-06-11 09:30,11,14.5,14.5,14.5,14.5,0
20100101|2008-06-11 16:30,11,14.56,14.56,14.56,14.56,0
20100101|2008-06-12 12:30,12,14.5,14.5,14.5,14.5,0
20100101|2008-06-13 13:00,13,14.66,14.66,14.66,14.66,0
20100101|2008-06-16 12:30,16,14.81,14.81,14.81,14.81,0
20100101|2008-06-17 12:30,17,14.81,14.81,14.81,14.81,0
20100101|2008-06-18 12:30,18,15,15,15,15,0
20100101|2008-06-19 12:30,19,14.86,14.86,14.86,14.86,0
20100101|2008-06-20 12:30,20,14.86,14.86,14.86,14.86,0
20100101|2008-06-23 06:30,23,14.91,14.91,14.91,14.91,0
20100101|2008-06-23 16:00,23,15.13,15.13,15.13,15.13,0
20100101|2008-06-24 12:30,24,15.07,15.07,15.07,15.07,0
20100101|2008-06-25 12:30,25,15.19,15.19,15.19,15.19,0
20100101|2008-06-26 12:30,26,15.42,15.42,15.42,15.42,0
20100101|2008-06-27 13:00,27,15.39,15.39,15.39,15.39,0
20100101|2008-06-30 04:30,30,15.5,15.5,15.5,15.5,0
20100101|2008-06-30 05:30,30,15.5,15.5,15.5,15.5,0
20100101|2008-06-30 16:00,30,15.54,15.54,15.54,15.54,0
20100101|2008-07-01 12:30,1,15.95,15.95,15.95,15.95,0
20100101|2008-07-02 12:30,2,16.07,16.07,16.07,16.07,0
20100101|2008-07-03 12:30,3,16.02,16.02,16.02,16.02,0
20100101|2008-07-07 12:30,7,15.7,15.7,15.7,15.7,0
20100101|2008-07-08 07:30,8,15.64,15.64,15.5,15.5,0
20100101|2008-07-08 08:00,8,15.01,15.01,15.01,15.01,0
20100101|2008-07-08 12:00,8,15.49,15.49,15.49,15.49,0
20100101|2008-07-08 16:00,8,15.9,15.9,15.9,15.9,0
20100101|2008-07-09 13:00,9,16.01,16.01,16.01,16.01,0
20100101|2008-07-10 12:30,10,16,16,16,16,0
20100101|2008-07-11 13:00,11,16.31,16.31,16.31,16.31,0
20100101|2008-07-14 12:30,14,16.01,16.01,16.01,16.01,0
20100101|2008-07-15 13:00,15,16.34,16.34,16.34,16.34,0
20100101|2008-07-16 13:00,16,16.05,16.05,16.05,16.05,0
20100101|2008-07-17 13:00,17,15.15,15.15,15.15,15.15,0
20100101|2008-07-18 02:30,18,15.25,15.25,15.25,15.25,0
20100101|2008-07-18 03:00,18,15.25,15.25,15.25,15.25,0
20100101|2008-07-18 15:30,18,15,15,15,15,0
20100101|2008-07-21 07:30,21,15.13,15.21,15.13,15.21,0
20100101|2008-07-21 16:30,21,15.15,15.15,15.15,15.15,0
20100101|2008-07-22 13:00,22,14.75,14.75,14.75,14.75,0
20100101|2008-07-23 13:00,23,14.78,14.78,14.78,14.78,0
20100101|2008-07-24 13:00,24,14.86,14.86,14.86,14.86,0
20100101|2008-07-25 12:30,25,14.94,14.94,14.94,14.94,0
20100101|2008-07-28 13:00,28,14.8,14.8,14.8,14.8,0
20100101|2008-07-29 13:00,29,15.21,15.21,15.21,15.21,0
20100101|2008-07-30 13:00,30,15.68,15.68,15.68,15.68,0
20100101|2008-07-31 13:00,31,16.12,16.12,16.12,16.12,0
20100101|2008-08-01 13:00,1,16.15,16.15,16.15,16.15,0
20100101|2008-08-05 13:00,5,16.04,16.04,16.04,16.04,0
20100101|2008-08-06 12:30,6,16.21,16.21,16.21,16.21,0
20100101|2008-08-07 13:00,7,15.72,15.72,15.72,15.72,0
20100101|2008-08-08 12:30,8,15.52,15.52,15.52,15.52,0
20100101|2008-08-11 12:30,11,15.52,15.52,15.52,15.52,0
20100101|2008-08-12 12:30,12,15.46,15.46,15.46,15.46,0
20100101|2008-08-13 12:30,13,16.01,16.01,16.01,16.01,0
20100101|2008-08-14 12:30,14,16.01,16.01,16.01,16.01,0
20100101|2008-08-15 12:30,15,15.55,15.55,15.55,15.55,0
20100101|2008-08-18 12:30,18,15.75,15.75,15.75,15.75,0
20100101|2008-08-19 12:30,19,15.72,15.72,15.72,15.72,0
20100101|2008-08-20 08:30,20,15.97,15.97,15.97,15.97,0
20100101|2008-08-21 12:30,21,16.14,16.14,16.14,16.14,0
20100101|2008-08-22 12:30,22,16.21,16.21,16.21,16.21,0
20100101|2008-08-25 12:30,25,15.88,15.88,15.88,15.88,0
20100101|2008-08-26 13:00,26,15.85,15.85,15.85,15.85,0
20100101|2008-08-27 13:00,27,15.41,15.41,15.41,15.41,0
20100101|2008-08-28 04:00,28,15.34,15.34,15.34,15.34,0
20100101|2008-08-28 07:00,28,15.5,15.5,15.5,15.5,0
20100101|2008-08-29 03:00,29,15.97,15.97,15.97,15.97,0
20100101|2008-09-02 13:00,2,15.03,15.03,15.03,15.03,0
20100101|2008-09-03 13:00,3,14.81,14.81,14.81,14.81,0
20100101|2008-09-04 13:00,4,14.9,14.9,14.9,14.9,0
20100101|2008-09-05 12:30,5,14.63,14.63,14.63,14.63,0
20100101|2008-09-08 12:30,8,14.52,14.52,14.52,14.52,0
20100101|2008-09-09 13:00,9,14.51,14.51,14.51,14.51,0
20100101|2008-09-10 13:00,10,14.59,14.59,14.59,14.59,0
20100101|2008-09-11 13:00,11,14.41,14.41,14.41,14.41,0
20100101|2008-09-12 13:00,12,15.08,15.08,15.08,15.08,0
20100101|2008-09-15 03:30,15,15.08,15.08,15.08,15.08,0
20100101|2008-09-16 13:00,16,14.8,14.8,14.8,14.8,0
20100101|2008-09-17 13:00,17,15,15,15,15,0
20100101|2008-09-18 12:30,18,14.47,14.47,14.47,14.47,0
20100101|2008-09-19 13:00,19,14.56,14.56,14.56,14.56,0
20100101|2008-09-22 13:00,22,15.11,15.11,15.11,15.11,0
20100101|2008-09-23 13:00,23,14.96,14.96,14.96,14.96,0
20100101|2008-09-24 13:00,24,15.12,15.12,15.12,15.12,0
20100101|2008-09-25 13:00,25,15.41,15.41,15.41,15.41,0
20100101|2008-09-26 13:00,26,15.36,15.36,15.36,15.36,0
20100101|2008-09-29 13:00,29,14.78,14.78,14.78,14.78,0
20100101|2008-09-30 13:00,30,14.57,14.57,14.57,14.57,0
20100101|2008-10-01 13:00,1,14.74,14.74,14.74,14.74,0
20100101|2008-10-02 13:00,2,13.9,13.9,13.9,13.9,0
20100101|2008-10-03 13:00,3,13.5,13.5,13.5,13.5,0
20100101|2008-10-06 12:30,6,12.74,12.74,12.74,12.74,0
20100101|2008-10-07 13:00,7,12.98,12.98,12.98,12.98,0
20100101|2008-10-08 13:00,8,12.82,12.82,12.82,12.82,0
20100101|2008-10-09 13:00,9,12.78,12.78,12.78,12.78,0
20100101|2008-10-10 13:00,10,12.23,12.23,12.23,12.23,0
20100101|2008-10-13 12:30,13,12.23,12.23,12.23,12.23,0
20100101|2008-10-14 12:30,14,12.71,12.71,12.71,12.71,0
20100101|2008-10-15 13:00,15,12.2,12.2,12.2,12.2,0
20100101|2008-10-16 12:30,16,12.2,12.2,12.2,12.2,0
20100101|2008-10-17 12:30,17,12.64,12.64,12.64,12.64,0
20100101|2008-10-20 12:30,20,12.56,12.56,12.56,12.56,0
20100101|2008-10-21 13:00,21,12.29,12.29,12.29,12.29,0
20100101|2008-10-22 13:00,22,12.07,12.07,12.07,12.07,0
20100101|2008-10-23 12:30,23,11.98,11.98,11.98,11.98,0
20100101|2008-10-24 13:00,24,11.94,11.94,11.94,11.94,0
20100101|2008-10-27 12:30,27,12.14,12.14,12.14,12.14,0
20100101|2008-10-28 13:00,28,12.28,12.28,12.28,12.28,0
20100101|2008-10-29 13:00,29,13.2,13.2,13.2,13.2,0
20100101|2008-10-30 13:00,30,12.91,12.91,12.91,12.91,0
20100101|2008-10-31 12:30,31,13.06,13.06,13.06,13.06,0
20100101|2008-11-11 14:00,11,12.78,12.78,12.78,12.78,1
20100101|2009-08-26 12:30,26,23,23,23,23,1
20100101|2009-08-28 11:00,28,24,24,24,24,1
20100101|2009-08-31 02:30,31,24,24,24,24,1
20100101|2009-08-31 03:00,31,24,24,24,24,1
20100101|2009-09-01 07:00,1,25.5,25.5,25.5,25.5,1
20100101|2009-09-02 07:30,2,24.5,24.5,24.5,24.5,1
20100101|2009-09-14 04:00,14,22.25,22.25,22.25,22.25,2
20100101|2009-09-14 09:30,14,23,23,23,23,1
20100101|2009-09-14 10:00,14,22.4,22.4,22.4,22.4,28
20100101|2009-09-14 10:30,14,22.4,22.4,22.4,22.4,1
20100101|2009-09-14 11:00,14,22.85,22.85,22.85,22.85,1
20100101|2009-09-16 10:00,16,23.4,23.4,23.4,23.4,1
20100101|2009-09-16 10:30,16,23.5,23.5,23.5,23.5,1
20100101|2009-09-17 10:30,17,23.5,23.5,23.5,23.5,1
20100101|2009-09-17 11:00,17,23.5,23.5,23.5,23.5,1
20100101|2009-09-23 08:30,23,22.5,22.5,22.5,22.5,1
20100101|2009-09-29 03:30,29,23.85,23.85,23.72,23.72,2
20100101|2009-09-29 04:00,29,23.83,23.83,23.83,23.83,8
20100101|2009-09-29 05:30,29,23.86,23.86,23.86,23.86,4
20100101|2009-09-29 06:00,29,24.11,24.19,24.11,24.19,5
20100101|2009-09-29 06:30,29,24.1,24.1,24.1,24.1,4
20100101|2009-09-29 07:30,29,24.1,24.1,24.1,24.1,1
20100101|2009-09-29 08:00,29,24.1,24.82,24.1,24.82,5
20100101|2009-09-29 08:30,29,24.5,24.5,24.5,24.5,4
20100101|2009-09-29 09:00,29,24.5,24.5,24.5,24.5,2
20100101|2009-09-30 02:30,30,24.4,24.4,24.4,24.4,1
20100101|2009-09-30 08:00,30,24.4,24.4,24.4,24.4,1
20100101|2009-09-30 09:30,30,23.9,23.9,23.9,23.9,3
20100101|2009-10-01 09:30,1,23.9,23.9,23.9,23.9,2
20100101|2009-10-02 03:30,2,23.9,23.9,23.9,23.9,1
20100101|2009-10-02 06:00,2,23.74,23.77,23.74,23.77,8
20100101|2009-10-02 06:30,2,23.55,23.57,23.55,23.57,6
20100101|2009-10-02 11:00,2,23.25,23.5,23.25,23.5,3
20100101|2009-10-02 12:30,2,23.2,23.2,23.2,23.2,2
20100101|2009-10-05 02:30,5,23.22,23.3,23.22,23.3,2
20100101|2009-10-05 08:30,5,23.46,23.5,23.46,23.5,4
20100101|2009-10-05 12:30,5,23.65,23.65,23.65,23.65,2
20100101|2009-10-06 02:30,6,23.5,23.5,23.5,23.5,1
20100101|2009-10-06 08:00,6,23.65,23.65,23.65,23.65,2
20100101|2009-10-06 11:30,6,24,24,24,24,2
20100101|2009-10-08 09:00,8,22,22,21.5,21.5,2
20100101|2009-10-08 10:00,8,22,22,22,22,11
20100101|2009-10-08 12:00,8,21.99,21.99,21.99,21.99,1
20100101|2009-10-12 02:30,12,21.1,21.1,20.55,20.66,22
20100101|2009-10-12 03:00,12,20.6,20.72,20.6,20.72,11
20100101|2009-10-12 03:30,12,20.68,20.71,20.68,20.71,4
20100101|2009-10-12 04:00,12,20.61,20.61,20.61,20.61,1
20100101|2009-10-12 04:30,12,20.85,20.85,20.85,20.85,3
20100101|2009-10-12 08:00,12,20.83,20.83,20.82,20.83,15
20100101|2009-10-12 08:30,12,21.01,21.01,21.01,21.01,1
20100101|2009-10-12 09:00,12,20.9,20.9,20.9,20.9,4
20100101|2009-10-13 03:30,13,21.05,21.05,21.05,21.05,8
20100101|2009-10-13 04:00,13,21.05,21.05,20.96,20.97,55
20100101|2009-10-13 04:30,13,20.97,20.97,20.97,20.97,2
20100101|2009-10-14 09:30,14,22.22,22.22,22.2,22.2,2
20100101|2009-10-14 11:30,14,22.1,22.1,22.1,22.1,1
20100101|2009-10-14 12:30,14,21.85,21.85,21.85,21.85,1
20100101|2009-10-15 09:30,15,23,23,23,23,2
20100101|2009-10-16 02:30,16,24,24,24,24,1
20100101|2009-10-16 03:00,16,23.25,23.25,23.25,23.25,1
20100101|2009-10-16 07:00,16,23.25,23.25,23.25,23.25,2
20100101|2009-10-16 07:30,16,23.25,23.25,23.25,23.25,3
20100101|2009-10-16 08:00,16,23.25,23.25,23.12,23.12,3
20100101|2009-10-16 08:30,16,23.19,23.33,23.04,23.33,9
20100101|2009-10-16 09:00,16,23.1,23.11,23.1,23.11,2
20100101|2009-10-19 02:30,19,23.5,23.5,23.5,23.5,2
20100101|2009-10-19 03:30,19,23.96,23.96,23.96,23.96,1
20100101|2009-10-19 04:30,19,23.66,23.66,23.66,23.66,1
20100101|2009-10-19 06:00,19,23.77,23.77,23.77,23.77,1
20100101|2009-10-19 07:00,19,23.78,23.78,23.78,23.78,1
20100101|2009-10-19 09:00,19,23.78,23.78,23.78,23.78,2
20100101|2009-10-19 10:00,19,23.58,23.58,23.58,23.58,1
20100101|2009-10-19 12:00,19,23.56,23.57,23.56,23.57,2
20100101|2009-10-20 06:00,20,23.39,23.39,23.35,23.35,3
20100101|2009-10-20 07:30,20,22.82,22.82,22.76,22.82,3
20100101|2009-10-20 08:30,20,23.15,23.15,23.15,23.15,1
20100101|2009-10-20 10:00,20,22.98,22.98,22.98,22.98,2
20100101|2009-10-20 11:30,20,22.85,22.85,22.82,22.82,3
20100101|2009-10-21 07:00,21,23.1,23.1,23.1,23.1,1
20100101|2009-10-21 11:00,21,23.4,23.4,23.4,23.4,1
20100101|2009-10-22 12:00,22,22.63,22.63,22.51,22.51,2
20100101|2009-10-22 12:30,22,22.4,22.4,22.36,22.36,10
20100101|2009-10-23 02:30,23,22.48,22.48,22.48,22.48,1
20100101|2009-10-23 03:30,23,22.73,22.73,22.73,22.73,1
20100101|2009-10-23 08:30,23,22.57,22.57,22.56,22.56,5
20100101|2009-10-23 10:00,23,22.64,22.64,22.51,22.51,6
20100101|2009-10-23 10:30,23,22.54,22.54,22.54,22.54,2
20100101|2009-10-23 12:30,23,22.48,22.55,22.48,22.55,5
20100101|2009-10-26 05:30,26,22.61,22.61,22.55,22.55,6
20100101|2009-10-26 09:30,26,22.87,22.87,22.87,22.87,1
20100101|2009-10-26 11:00,26,22.48,22.52,22.48,22.52,5
20100101|2009-10-26 12:30,26,22.5,22.5,22.5,22.5,1
20100101|2009-10-27 03:30,27,22.5,22.5,22.5,22.5,1
20100101|2009-10-27 09:00,27,22.33,22.35,22.33,22.35,2
20100101|2009-10-27 12:30,27,22.08,22.12,22.05,22.12,4
20100101|2009-10-28 03:30,28,22.1,22.1,22.1,22.1,1
20100101|2009-10-28 05:30,28,21.55,21.55,21.42,21.42,4
20100101|2009-10-28 06:00,28,21.5,21.5,21.5,21.5,1
20100101|2009-10-28 07:00,28,21.77,21.77,21.77,21.77,1
20100101|2009-10-28 08:30,28,21.65,21.65,21.65,21.65,1
20100101|2009-10-28 09:30,28,21.8,21.8,21.8,21.8,1
20100101|2009-10-28 10:30,28,21.57,21.57,21.57,21.57,1
20100101|2009-10-28 11:00,28,21.44,21.44,21.44,21.44,1
20100101|2009-10-28 11:30,28,21.3,21.3,21.3,21.3,1
20100101|2009-10-28 12:00,28,21.34,21.39,21.34,21.39,4
20100101|2009-10-28 12:30,28,21.26,21.26,21.26,21.26,1
20100101|2009-10-29 03:30,29,21.5,21.5,21.5,21.5,1
20100101|2009-10-29 06:30,29,21.47,21.49,21.47,21.48,3
20100101|2009-10-29 08:00,29,21.68,21.74,21.68,21.74,2
20100101|2009-10-29 09:00,29,21.82,21.82,21.82,21.82,1
20100101|2009-10-30 04:00,30,22.07,22.07,22.07,22.07,4
20100101|2009-10-30 10:30,30,21.8,21.8,21.8,21.8,1
20100101|2009-10-30 12:00,30,21.9,22.17,21.9,22.17,12
20100101|2009-11-02 04:30,2,22.97,22.98,22.97,22.98,4
20100101|2009-11-02 07:00,2,22.85,22.88,22.85,22.88,5
20100101|2009-11-02 09:00,2,22.93,22.93,22.8,22.8,18
20100101|2009-11-02 10:00,2,22.9,22.9,22.9,22.9,1
20100101|2009-11-02 10:30,2,22.85,22.85,22.8,22.8,3
20100101|2009-11-03 03:30,3,23,23,22.68,22.86,6
20100101|2009-11-03 06:00,3,22.7,22.75,22.7,22.75,10
20100101|2009-11-03 08:00,3,22.6,22.6,22.55,22.6,4
20100101|2009-11-03 08:30,3,22.7,22.7,22.7,22.7,5
20100101|2009-11-03 09:30,3,22.76,22.76,22.76,22.76,1
20100101|2009-11-03 11:30,3,22.81,22.81,22.81,22.81,1
20100101|2009-11-04 02:30,4,23.5,23.5,23.5,23.5,1
20100101|2009-11-04 09:30,4,23.4,23.4,23.4,23.4,1
20100101|2009-11-05 07:00,5,23.16,23.16,23.16,23.16,1
20100101|2009-11-05 11:00,5,22.44,22.44,22.44,22.44,1
20100101|2009-11-05 12:00,5,22,22,22,22,1
20100101|2009-11-05 12:30,5,22.35,22.35,22.35,22.35,1
20100101|2009-11-06 02:30,6,22.35,22.35,22.35,22.35,1
20100101|2009-11-06 05:00,6,22.2,22.2,22.2,22.2,1
20100101|2009-11-06 06:30,6,22.23,22.23,22.21,22.21,3
20100101|2009-11-06 07:30,6,22.17,22.17,22.15,22.15,2
20100101|2009-11-06 11:30,6,21.93,21.93,21.93,21.93,1
20100101|2009-11-09 02:30,9,21.84,22.01,21.84,22.01,3
20100101|2009-11-09 05:30,9,22.23,22.23,22.23,22.23,1
20100101|2009-11-09 06:30,9,22.34,22.34,22.34,22.34,1
20100101|2009-11-09 07:00,9,21.96,21.96,21.85,21.85,2
20100101|2009-11-09 10:30,9,21.91,21.91,21.91,21.91,1
20100101|2009-11-10 12:30,10,21.38,21.38,21.38,21.38,1
20100101|2009-11-11 09:00,11,22.29,22.29,22.29,22.29,1
20100101|2009-11-11 10:00,11,22.12,22.12,22.12,22.12,2
20100101|2009-11-12 03:00,12,22.38,22.38,22.38,22.38,1
20100101|2009-11-12 07:00,12,21.9,21.95,21.9,21.95,2
20100101|2009-11-13 06:30,13,22,22,22,22,1
20100101|2009-11-13 07:00,13,21.95,21.95,21.95,21.95,1
20100101|2009-11-13 11:00,13,22.1,22.1,22.1,22.1,1
20100101|2009-11-13 12:30,13,22.2,22.2,22.2,22.2,1
20100101|2009-11-16 03:30,16,22.57,22.57,22.57,22.57,1
20100101|2009-11-16 07:00,16,22.57,22.72,22.57,22.72,4
20100101|2009-11-16 07:30,16,23.09,23.09,23.06,23.06,3
20100101|2009-11-16 09:00,16,22.55,22.55,22.55,22.55,1
20100101|2009-11-16 10:30,16,22.71,22.71,22.71,22.71,1
20100101|2009-11-16 11:00,16,22.55,22.55,22.55,22.55,1
20100101|2009-11-16 12:00,16,22.49,22.49,22.47,22.47,2
20100101|2009-11-16 12:30,16,22.72,22.72,22.72,22.72,1
20100101|2009-11-17 06:30,17,22.42,22.42,22.42,22.42,1
20100101|2009-11-17 07:00,17,22.45,22.45,22.45,22.45,1
20100101|2009-11-17 07:30,17,22.42,22.42,22.42,22.42,2
20100101|2009-11-17 08:30,17,22.61,22.61,22.61,22.61,1
20100101|2009-11-18 05:30,18,22.88,22.88,22.88,22.88,1
20100101|2009-11-19 03:30,19,22.47,22.47,22.47,22.47,2
20100101|2009-11-19 06:00,19,22.37,22.37,22.37,22.37,1
20100101|2009-11-19 12:00,19,22.2,22.2,22.2,22.2,1
20100101|2009-11-19 12:30,19,22.2,22.2,22.2,22.2,1
20100101|2009-11-20 04:30,20,22.22,22.4,22.22,22.4,2
20100101|2009-11-20 05:00,20,22.45,22.45,22.45,22.45,1
20100101|2009-11-20 06:00,20,22.2,22.2,22.2,22.2,1
20100101|2009-11-23 08:00,23,22,22,21.84,21.84,4
20100101|2009-11-23 08:30,23,21.73,21.73,21.73,21.73,1
20100101|2009-11-23 11:00,23,21.7,21.7,21.7,21.7,1
20100101|2009-11-23 12:00,23,21.53,21.53,21.53,21.53,1
20100101|2009-11-24 04:00,24,21.6,21.65,21.6,21.65,5
20100101|2009-11-24 09:00,24,21.67,21.67,21.67,21.67,1
20100101|2009-11-24 10:00,24,21.55,21.55,21.55,21.55,3
20100101|2009-11-24 12:00,24,21.55,21.55,21.55,21.55,2
20100101|2009-11-25 10:30,25,21.47,21.47,21.47,21.47,1
20100101|2009-11-25 11:30,25,21.68,21.68,21.68,21.68,1
20100101|2009-11-27 10:30,27,22.27,22.27,22.27,22.27,1
20100101|2009-11-30 02:30,30,22.8,22.8,22.8,22.8,1
20100101|2009-11-30 04:30,30,22.06,22.06,22.06,22.06,1
20100101|2009-11-30 05:00,30,21.85,21.85,21.85,21.85,1
20100101|2009-11-30 09:00,30,22.05,22.22,21.8,22.22,13
20100101|2009-12-01 04:30,1,22.39,22.39,22.17,22.17,2
20100101|2009-12-02 02:30,2,22.32,22.32,22.32,22.32,1
20100101|2009-12-03 02:30,3,23.1,23.1,23.1,23.1,1
20100101|2009-12-03 04:30,3,23.03,23.03,23.03,23.03,1
20100101|2009-12-03 06:30,3,22.85,22.85,22.85,22.85,1
20100101|2009-12-03 08:30,3,22.9,22.9,22.9,22.9,1
20100101|2009-12-03 10:00,3,22.81,22.81,22.81,22.81,1
20100101|2009-12-04 06:00,4,22.44,22.44,22.44,22.44,1
20100101|2009-12-04 07:30,4,22.39,22.39,22.39,22.39,1
20100101|2009-12-04 10:00,4,22.02,22.02,21.94,21.94,3
20100101|2009-12-04 11:30,4,22,22,22,22,1
20100101|2009-12-07 02:30,7,21.7,21.7,21.7,21.7,1
20100101|2009-12-07 03:00,7,22.02,22.02,21.98,21.98,2
20100101|2009-12-07 11:00,7,21.73,21.73,21.73,21.73,1
20100101|2009-12-08 02:30,8,22.02,22.02,22.02,22.02,1
20100101|2009-12-08 06:00,8,22.01,22.01,21.99,21.99,2
20100101|2009-12-08 07:00,8,21.72,21.72,21.72,21.72,1
20100101|2009-12-09 02:30,9,21.83,21.83,21.83,21.83,1
20100101|2009-12-09 09:30,9,21.8,21.8,21.8,21.8,1
20100101|2009-12-09 10:30,9,20,20,20,20,2
20100101|2009-12-09 12:00,9,20.14,21,20.14,21,2
20100101|2009-12-10 02:30,10,21,21.66,21,21.62,4
20100101|2009-12-10 07:00,10,22.2,22.2,22.2,22.2,1
20100101|2009-12-10 08:30,10,22.36,22.45,22.12,22.12,6
20100101|2009-12-10 10:30,10,22.47,22.47,22.47,22.47,1
20100101|2009-12-10 11:00,10,22.27,22.27,22.27,22.27,1
20100101|2009-12-10 12:00,10,22.25,22.25,22.25,22.25,1
20100101|2009-12-11 02:30,11,22.73,22.74,22.73,22.74,2
20100101|2009-12-11 06:00,11,23.14,23.14,23.14,23.14,1
20100101|2009-12-11 12:00,11,23.22,23.22,23.22,23.22,1
20100101|2009-12-11 12:30,11,23.41,23.41,23.4,23.4,10
20100101|2009-12-14 02:30,14,23.45,23.45,23.45,23.45,1
20100101|2009-12-14 05:30,14,23.95,23.95,23.95,23.95,1
20100101|2009-12-14 06:00,14,23.95,23.95,23.95,23.95,1
20100101|2009-12-14 06:30,14,24.04,24.04,24.04,24.04,1
20100101|2009-12-14 07:00,14,23.97,23.97,23.97,23.97,1
20100101|2009-12-14 09:00,14,24.12,24.12,24.12,24.12,1
20100101|2009-12-14 12:00,14,24.61,24.61,24.61,24.61,1
20100101|2009-12-16 10:00,16,25.43,25.43,25.43,25.43,1
20100101|2009-12-17 02:30,17,26.04,26.11,25.79,25.79,5
20100101|2009-12-17 03:30,17,25.79,25.79,25.79,25.79,1
20100101|2009-12-17 04:30,17,25.37,25.37,25.37,25.37,1
20100101|2009-12-17 06:30,17,25.37,25.37,25.37,25.37,1
20100101|2009-12-17 09:00,17,25,25,24.99,24.99,2
20100101|2009-12-18 09:00,18,26.09,26.26,26.06,26.26,8
20100101|2009-12-18 10:00,18,25.35,25.35,25.35,25.35,1
20100101|2009-12-18 11:00,18,25.79,25.79,25.79,25.79,1
20100101|2009-12-18 11:30,18,25.8,25.8,25.8,25.8,1
20100301|2009-03-16 06:30,16,14.41,14.53,14.4,14.53,132
20100301|2009-03-16 07:00,16,14.54,14.54,14.47,14.47,11
20100301|2009-03-16 07:30,16,14.47,14.51,14.47,14.51,30
20100301|2009-03-16 08:00,16,14.5,14.5,14.41,14.41,25
20100301|2009-03-16 08:30,16,14.42,14.45,14.42,14.44,199
20100301|2009-03-16 09:00,16,14.45,14.47,14.42,14.45,74
20100301|2009-03-16 09:30,16,14.47,14.52,14.47,14.48,228
20100301|2009-03-16 10:00,16,14.52,14.53,14.52,14.53,58
20100301|2009-03-16 10:30,16,14.52,14.6,14.52,14.59,87
20100301|2009-03-16 11:00,16,14.55,14.61,14.53,14.53,94
20100301|2009-03-16 11:30,16,14.56,14.59,14.52,14.59,89
20100301|2009-03-16 12:00,16,14.56,14.61,14.56,14.61,62
20100301|2009-03-16 12:30,16,14.57,14.57,14.57,14.57,5
20100301|2009-03-16 13:00,16,14.58,14.58,14.58,14.58,4
20100301|2009-03-17 02:30,17,14.6,14.6,14.55,14.55,38
20100301|2009-03-17 03:00,17,14.5,14.5,14.5,14.5,1
20100301|2009-03-17 04:00,17,14.55,14.55,14.55,14.55,10
20100301|2009-03-17 04:30,17,14.5,14.5,14.5,14.5,24
20100301|2009-03-17 06:30,17,14.5,14.5,14.47,14.47,21
20100301|2009-03-17 07:00,17,14.42,14.44,14.42,14.44,35
20100301|2009-03-17 07:30,17,14.45,14.5,14.4,14.4,136
20100301|2009-03-17 08:00,17,14.44,14.52,14.44,14.51,158
20100301|2009-03-17 08:30,17,14.51,14.65,14.51,14.65,122
20100301|2009-03-17 09:00,17,14.64,14.74,14.62,14.71,637
20100301|2009-03-17 09:30,17,14.74,14.75,14.68,14.74,44
20100301|2009-03-17 10:00,17,14.71,14.73,14.65,14.65,77
20100301|2009-03-17 10:30,17,14.6,14.6,14.6,14.6,1
20100301|2009-03-17 11:00,17,14.62,14.62,14.59,14.61,17
20100301|2009-03-17 11:30,17,14.68,14.7,14.68,14.7,6
20100301|2009-03-17 12:00,17,14.64,14.74,14.63,14.71,135
20100301|2009-03-17 12:30,17,14.69,14.71,14.69,14.7,28
20100301|2009-03-17 13:00,17,14.74,14.74,14.74,14.74,50
20100301|2009-03-18 02:30,18,14.73,14.73,14.7,14.72,23
20100301|2009-03-18 04:00,18,14.73,14.75,14.73,14.75,70
20100301|2009-03-18 06:00,18,14.75,14.77,14.74,14.76,78
20100301|2009-03-18 06:30,18,14.72,14.72,14.72,14.72,1
20100301|2009-03-18 07:00,18,14.75,14.75,14.74,14.75,79
20100301|2009-03-18 07:30,18,14.77,14.82,14.76,14.78,467
20100301|2009-03-18 08:00,18,14.8,14.82,14.79,14.8,105
20100301|2009-03-18 08:30,18,14.78,14.79,14.72,14.77,48
20100301|2009-03-18 09:00,18,14.73,14.74,14.73,14.73,28
20100301|2009-03-18 09:30,18,14.68,14.77,14.67,14.77,46
20100301|2009-03-18 10:00,18,14.73,14.74,14.66,14.66,52
20100301|2009-03-18 10:30,18,14.71,14.75,14.69,14.75,135
20100301|2009-03-18 11:00,18,14.79,14.83,14.79,14.83,38
20100301|2009-03-18 11:30,18,14.81,14.82,14.79,14.8,6
20100301|2009-03-18 12:00,18,14.78,14.84,14.78,14.84,169
20100301|2009-03-18 12:30,18,14.84,14.84,14.8,14.83,23
20100301|2009-03-18 13:00,18,14.89,14.89,14.89,14.89,8
20100301|2009-03-18 13:30,18,14.89,14.89,14.89,14.89,2
20100301|2009-03-19 02:30,19,14.9,14.9,14.9,14.9,186
20100301|2009-03-19 03:00,19,14.9,14.9,14.9,14.9,18
20100301|2009-03-19 04:00,19,14.9,14.91,14.9,14.91,68
20100301|2009-03-19 04:30,19,14.91,14.94,14.91,14.94,191
20100301|2009-03-19 05:00,19,14.94,14.94,14.94,14.94,55
20100301|2009-03-19 05:30,19,14.92,14.95,14.92,14.95,33
20100301|2009-03-19 06:00,19,14.98,15,14.98,15,86
20100301|2009-03-19 06:30,19,15,15.05,14.99,15.04,895
20100301|2009-03-19 07:00,19,15.05,15.2,15.04,15.14,394
20100301|2009-03-19 07:30,19,15.13,15.16,15.13,15.16,170
20100301|2009-03-19 08:00,19,15.17,15.21,15.15,15.21,319
20100301|2009-03-19 08:30,19,15.22,15.22,15.13,15.14,238
20100301|2009-03-19 09:00,19,15.13,15.2,15.12,15.18,54
20100301|2009-03-19 09:30,19,15.18,15.22,15.18,15.19,78
20100301|2009-03-19 10:00,19,15.2,15.2,15.13,15.18,154
20100301|2009-03-19 10:30,19,15.14,15.17,15.13,15.17,55
20100301|2009-03-19 11:00,19,15.18,15.21,15.14,15.16,368
20100301|2009-03-19 11:30,19,15.15,15.17,15.15,15.17,59
20100301|2009-03-19 12:00,19,15.19,15.24,15.19,15.19,192
20100301|2009-03-19 12:30,19,15.2,15.25,15.18,15.22,176
20100301|2009-03-19 13:00,19,15.22,15.24,15.22,15.23,72
20100301|2009-03-19 13:30,19,15.19,15.2,15.19,15.2,6
20100301|2009-03-20 02:30,20,15.1,15.1,15.1,15.1,4
20100301|2009-03-20 03:30,20,15.23,15.23,15.23,15.23,1
20100301|2009-03-20 04:30,20,15.21,15.21,15.2,15.2,7
20100301|2009-03-20 05:00,20,15.2,15.2,15.2,15.2,4
20100301|2009-03-20 05:30,20,15.19,15.19,15.18,15.18,8
20100301|2009-03-20 06:30,20,15.21,15.21,15.21,15.21,10
20100301|2009-03-20 07:00,20,15.21,15.24,15.2,15.24,114
20100301|2009-03-20 07:30,20,15.24,15.25,15.2,15.21,284
20100301|2009-03-20 08:00,20,15.19,15.22,15.15,15.17,76
20100301|2009-03-20 08:30,20,15.17,15.17,15.16,15.16,5
20100301|2009-03-20 09:00,20,15.2,15.24,15.2,15.24,39
20100301|2009-03-20 09:30,20,15.21,15.25,15.21,15.25,125
20100301|2009-03-20 10:00,20,15.25,15.25,15.17,15.17,40
20100301|2009-03-20 10:30,20,15.19,15.19,15.18,15.18,18
20100301|2009-03-20 11:00,20,15.21,15.25,15.21,15.24,64
20100301|2009-03-20 11:30,20,15.23,15.25,15.23,15.25,149
20100301|2009-03-20 12:00,20,15.25,15.26,15.2,15.25,891
20100301|2009-03-20 12:30,20,15.25,15.25,15.2,15.23,174
20100301|2009-03-20 13:00,20,15.18,15.18,15.18,15.18,1
20100301|2009-03-20 13:30,20,15.11,15.11,15.11,15.11,6
20100301|2009-03-23 02:30,23,15.26,15.26,15.2,15.26,14
20100301|2009-03-23 03:00,23,15.25,15.26,15.25,15.26,11
20100301|2009-03-23 03:30,23,15.26,15.26,15.26,15.26,21
20100301|2009-03-23 04:00,23,15.27,15.27,15.27,15.27,127
20100301|2009-03-23 04:30,23,15.28,15.29,15.28,15.29,38
20100301|2009-03-23 05:00,23,15.29,15.3,15.29,15.3,159
20100301|2009-03-23 05:30,23,15.31,15.31,15.31,15.31,30
20100301|2009-03-23 06:00,23,15.32,15.33,15.31,15.33,50
20100301|2009-03-23 06:30,23,15.33,15.34,15.33,15.34,73
20100301|2009-03-23 07:00,23,15.32,15.32,15.27,15.32,75
20100301|2009-03-23 07:30,23,15.3,15.3,15.2,15.24,125
20100301|2009-03-23 08:00,23,15.25,15.27,15.25,15.26,107
20100301|2009-03-23 08:30,23,15.27,15.29,15.23,15.23,152
20100301|2009-03-23 09:00,23,15.28,15.32,15.28,15.32,78
20100301|2009-03-23 09:30,23,15.3,15.31,15.26,15.26,67
20100301|2009-03-23 10:00,23,15.26,15.26,15.16,15.22,88
20100301|2009-03-23 10:30,23,15.25,15.26,15.21,15.25,44
20100301|2009-03-23 11:00,23,15.26,15.29,15.23,15.26,117
20100301|2009-03-23 11:30,23,15.23,15.26,15.23,15.23,23
20100301|2009-03-23 12:00,23,15.22,15.22,15.19,15.21,237
20100301|2009-03-23 12:30,23,15.2,15.2,15.19,15.19,101
20100301|2009-03-23 13:00,23,15.18,15.18,15.13,15.13,187
20100301|2009-03-23 13:30,23,15.13,15.18,15.13,15.18,47
20100301|2009-03-24 03:30,24,15.19,15.19,15.19,15.19,10
20100301|2009-03-24 05:30,24,15.19,15.19,15.19,15.19,10
20100301|2009-03-24 06:00,24,15.22,15.22,15.21,15.22,6
20100301|2009-03-24 06:30,24,15.14,15.14,15.14,15.14,2
20100301|2009-03-24 07:00,24,15.1,15.14,15.1,15.14,15
20100301|2009-03-24 07:30,24,15.14,15.15,15.13,15.13,35
20100301|2009-03-24 08:00,24,15.16,15.18,15.14,15.15,63
20100301|2009-03-24 08:30,24,15.15,15.16,15.14,15.14,23
20100301|2009-03-24 09:00,24,15.14,15.14,15.06,15.09,61
20100301|2009-03-24 09:30,24,15.04,15.08,14.97,15.03,237
20100301|2009-03-24 10:00,24,14.9,14.94,14.85,14.94,62
20100301|2009-03-24 10:30,24,14.93,14.93,14.89,14.89,40
20100301|2009-03-24 11:00,24,14.92,15,14.92,14.99,18
20100301|2009-03-24 11:30,24,15,15.11,14.98,15.09,264
20100301|2009-03-24 12:00,24,15.09,15.1,15.02,15.08,118
20100301|2009-03-24 12:30,24,15.08,15.1,15.08,15.08,32
20100301|2009-03-24 13:00,24,15.09,15.1,15.09,15.1,7
20100301|2009-03-25 02:30,25,15.08,15.08,15.07,15.08,10
20100301|2009-03-25 04:00,25,15.08,15.08,15.08,15.08,20
20100301|2009-03-25 04:30,25,15.08,15.08,15.07,15.07,59
20100301|2009-03-25 05:00,25,15.07,15.07,14.97,14.97,66
20100301|2009-03-25 05:30,25,14.89,14.91,14.89,14.91,11
20100301|2009-03-25 06:00,25,14.95,14.97,14.95,14.96,45
20100301|2009-03-25 06:30,25,14.96,14.97,14.94,14.96,109
20100301|2009-03-25 07:00,25,14.96,15,14.95,15,105
20100301|2009-03-25 07:30,25,15.03,15.06,14.99,15.04,52
20100301|2009-03-25 08:00,25,15,15,14.97,14.97,20
20100301|2009-03-25 08:30,25,14.96,14.97,14.96,14.96,13
20100301|2009-03-25 09:00,25,15.05,15.08,15.05,15.07,59
20100301|2009-03-25 09:30,25,15.08,15.11,15.05,15.05,82
20100301|2009-03-25 10:00,25,15.05,15.05,15.05,15.05,21
20100301|2009-03-25 10:30,25,15.08,15.08,15.07,15.07,3
20100301|2009-03-25 11:00,25,15.12,15.12,15.12,15.12,14
20100301|2009-03-25 11:30,25,15.09,15.14,15.08,15.1,92
20100301|2009-03-25 12:00,25,15.1,15.14,15.1,15.14,119
20100301|2009-03-25 12:30,25,15.14,15.14,15.1,15.1,114
20100301|2009-03-25 13:00,25,15.1,15.13,15.1,15.13,85
20100301|2009-03-25 13:30,25,15.13,15.13,15.13,15.13,80
20100301|2009-03-26 02:30,26,15.2,15.2,15.2,15.2,20
20100301|2009-03-26 03:00,26,15.2,15.2,15.2,15.2,98
20100301|2009-03-26 03:30,26,15.2,15.22,15.2,15.22,7
20100301|2009-03-26 04:30,26,15.18,15.2,15.18,15.2,17
20100301|2009-03-26 05:00,26,15.2,15.2,15.2,15.2,5
20100301|2009-03-26 05:30,26,15.24,15.29,15.24,15.28,202
20100301|2009-03-26 06:00,26,15.27,15.27,15.27,15.27,20
20100301|2009-03-26 07:30,26,15.24,15.24,15.22,15.22,14
20100301|2009-03-26 08:00,26,15.28,15.28,15.22,15.25,129
20100301|2009-03-26 08:30,26,15.25,15.25,15.16,15.16,4
20100301|2009-03-26 09:00,26,15.16,15.17,15.15,15.17,100
20100301|2009-03-26 09:30,26,15.15,15.19,15.15,15.17,61
20100301|2009-03-26 10:00,26,15.15,15.18,15.15,15.15,39
20100301|2009-03-26 10:30,26,15.16,15.17,15.12,15.13,34
20100301|2009-03-26 11:00,26,15.15,15.19,15.15,15.18,160
20100301|2009-03-26 11:30,26,15.16,15.17,15.09,15.09,205
20100301|2009-03-26 12:00,26,15.11,15.17,15.11,15.17,87
20100301|2009-03-26 12:30,26,15.17,15.17,15.17,15.17,8
20100301|2009-03-26 13:00,26,15.18,15.2,15.18,15.2,46
20100301|2009-03-27 03:30,27,15.18,15.18,15.18,15.18,10
20100301|2009-03-27 04:30,27,15.16,15.16,15.16,15.16,13
20100301|2009-03-27 05:00,27,15.12,15.15,15.07,15.07,50
20100301|2009-03-27 05:30,27,15.07,15.07,15.04,15.05,17
20100301|2009-03-27 06:00,27,15.13,15.13,15.07,15.08,19
20100301|2009-03-27 06:30,27,15.07,15.07,15.07,15.07,5
20100301|2009-03-27 07:00,27,15.06,15.06,14.98,15.03,189
20100301|2009-03-27 07:30,27,15.03,15.05,14.98,14.98,78
20100301|2009-03-27 08:30,27,14.96,15.03,14.96,15.03,59
20100301|2009-03-27 09:00,27,15,15,14.98,14.98,15
20100301|2009-03-27 09:30,27,15,15.02,14.98,14.99,69
20100301|2009-03-27 10:00,27,15,15.05,15,15.03,53
20100301|2009-03-27 10:30,27,15.03,15.03,15.03,15.03,25
20100301|2009-03-27 11:00,27,15.04,15.05,15.04,15.04,34
20100301|2009-03-27 11:30,27,15.03,15.08,15.03,15.07,40
20100301|2009-03-27 12:00,27,15.06,15.15,15.03,15.12,319
20100301|2009-03-27 12:30,27,15.13,15.15,15.11,15.15,106
20100301|2009-03-27 13:30,27,15.13,15.13,15.12,15.12,21
20100301|2009-03-30 02:30,30,15.06,15.06,15.06,15.06,4
20100301|2009-03-30 03:00,30,15.06,15.06,15.06,15.06,35
20100301|2009-03-30 03:30,30,15.06,15.06,15.06,15.06,10
20100301|2009-03-30 05:30,30,15.07,15.07,15.07,15.07,1
20100301|2009-03-30 06:30,30,15.04,15.04,15.04,15.04,11
20100301|2009-03-30 07:00,30,15.03,15.03,15.03,15.03,18
20100301|2009-03-30 07:30,30,15.06,15.07,15,15.06,201
20100301|2009-03-30 08:00,30,15.05,15.09,15.02,15.04,129
20100301|2009-03-30 08:30,30,15.04,15.04,15.01,15.01,86
20100301|2009-03-30 09:30,30,15.02,15.02,15.01,15.01,51
20100301|2009-03-30 10:00,30,15.02,15.03,15.01,15.02,170
20100301|2009-03-30 10:30,30,15.01,15.02,15,15.02,137
20100301|2009-03-30 11:00,30,15.02,15.02,14.99,14.99,22
20100301|2009-03-30 11:30,30,15.01,15.01,15.01,15.01,2
20100301|2009-03-30 12:00,30,15,15.01,14.98,14.99,62
20100301|2009-03-30 12:30,30,14.99,15,14.89,14.92,148
20100301|2009-03-31 02:30,31,15.02,15.08,15.02,15.08,42
20100301|2009-03-31 03:00,31,15.08,15.08,15.08,15.08,5
20100301|2009-03-31 03:30,31,15.08,15.12,15.08,15.1,27
20100301|2009-03-31 04:00,31,15.12,15.16,15.1,15.11,84
20100301|2009-03-31 04:30,31,15.13,15.13,15.07,15.07,70
20100301|2009-03-31 05:00,31,15.06,15.09,15.06,15.09,9
20100301|2009-03-31 05:30,31,15.04,15.1,15.04,15.1,9
20100301|2009-03-31 06:00,31,15.09,15.1,15.09,15.1,6
20100301|2009-03-31 07:00,31,15.06,15.09,15.05,15.08,26
20100301|2009-03-31 07:30,31,15.06,15.11,15.06,15.1,14
20100301|2009-03-31 08:00,31,15.09,15.09,15.03,15.05,42
20100301|2009-03-31 08:30,31,15.05,15.05,15,15.02,116
20100301|2009-03-31 09:00,31,14.98,15.02,14.98,15.02,42
20100301|2009-03-31 09:30,31,14.97,14.97,14.95,14.95,9
20100301|2009-03-31 10:00,31,14.95,15.04,14.92,15.03,184
20100301|2009-03-31 10:30,31,15.02,15.03,15,15.01,49
20100301|2009-03-31 11:00,31,14.97,15,14.92,14.92,52
20100301|2009-03-31 11:30,31,14.96,14.96,14.91,14.95,31
20100301|2009-03-31 12:00,31,14.95,15.09,14.95,15.09,449
20100301|2009-03-31 12:30,31,15.1,15.1,15.08,15.08,75
20100301|2009-04-01 02:30,1,15.1,15.1,15.05,15.05,233
20100301|2009-04-01 03:00,1,15.03,15.03,15,15.01,22
20100301|2009-04-01 03:30,1,15.02,15.04,15.02,15.04,2
20100301|2009-04-01 04:00,1,15,15,15,15,2
20100301|2009-04-01 04:30,1,15,15,14.99,15,30
20100301|2009-04-01 05:00,1,14.99,14.99,14.9,14.92,47
20100301|2009-04-01 05:30,1,14.93,14.93,14.9,14.93,20
20100301|2009-04-01 06:00,1,14.95,14.96,14.9,14.93,66
20100301|2009-04-01 06:30,1,14.95,15,14.95,14.99,78
20100301|2009-04-01 07:00,1,15,15.1,14.95,15.07,136
20100301|2009-04-01 07:30,1,15.08,15.11,15,15.02,467
20100301|2009-04-01 08:00,1,15.02,15.02,14.97,14.97,125
20100301|2009-04-01 08:30,1,14.94,14.95,14.88,14.91,326
20100301|2009-04-01 09:00,1,14.91,14.95,14.91,14.92,303
20100301|2009-04-01 09:30,1,14.92,14.98,14.92,14.95,197
20100301|2009-04-01 10:00,1,14.94,14.95,14.9,14.95,144
20100301|2009-04-01 10:30,1,14.94,14.96,14.94,14.96,6
20100301|2009-04-01 11:00,1,14.99,14.99,14.97,14.97,5
20100301|2009-04-01 11:30,1,14.97,14.97,14.96,14.96,12
20100301|2009-04-01 12:00,1,14.95,14.98,14.91,14.91,22
20100301|2009-04-01 12:30,1,14.91,14.91,14.85,14.85,493
20100301|2009-04-02 02:30,2,14.92,15,14.92,15,93
20100301|2009-04-02 03:00,2,15,15.02,15,15.02,20
20100301|2009-04-02 03:30,2,15.01,15.02,15,15.02,45
20100301|2009-04-02 04:00,2,15.02,15.1,15.02,15.1,210
20100301|2009-04-02 04:30,2,15.09,15.1,15.09,15.1,107
20100301|2009-04-02 05:00,2,15.12,15.13,15.05,15.05,337
20100301|2009-04-02 05:30,2,15.08,15.1,15.04,15.06,133
20100301|2009-04-02 06:00,2,15.06,15.06,15,15,50
20100301|2009-04-02 06:30,2,15,15,14.98,14.98,32
20100301|2009-04-02 07:00,2,15.05,15.05,15.03,15.03,30
20100301|2009-04-02 07:30,2,15.02,15.08,15.01,15.07,36
20100301|2009-04-02 08:00,2,15.1,15.14,15.09,15.11,594
20100301|2009-04-02 08:30,2,15.09,15.11,15.05,15.08,120
20100301|2009-04-02 09:00,2,15.09,15.09,15,15.04,281
20100301|2009-04-02 09:30,2,15.04,15.12,15.04,15.12,43
20100301|2009-04-02 10:00,2,15.14,15.14,15.11,15.13,59
20100301|2009-04-02 10:30,2,15.14,15.14,15.1,15.1,59
20100301|2009-04-02 11:00,2,15.1,15.17,15.1,15.13,266
20100301|2009-04-02 11:30,2,15.14,15.14,15.14,15.14,56
20100301|2009-04-02 12:00,2,15.13,15.2,15.12,15.18,379
20100301|2009-04-02 12:30,2,15.18,15.18,15.14,15.16,94
20100301|2009-04-03 02:30,3,15.15,15.25,15.13,15.25,86
20100301|2009-04-03 03:00,3,15.24,15.24,15.2,15.2,60
20100301|2009-04-03 03:30,3,15.2,15.22,15.15,15.19,246
20100301|2009-04-03 04:00,3,15.19,15.19,15.12,15.13,26
20100301|2009-04-03 04:30,3,15.13,15.14,15.1,15.1,31
20100301|2009-04-03 05:00,3,15.11,15.11,15.1,15.1,50
20100301|2009-04-03 06:00,3,15.1,15.1,15.04,15.05,35
20100301|2009-04-03 06:30,3,15.09,15.09,15.04,15.05,47
20100301|2009-04-03 07:00,3,15.1,15.13,15.04,15.05,159
20100301|2009-04-03 07:30,3,15.06,15.12,14.87,14.94,223
20100301|2009-04-03 08:00,3,14.94,14.97,14.92,14.95,114
20100301|2009-04-03 08:30,3,14.95,15.01,14.95,14.98,48
20100301|2009-04-03 09:00,3,14.95,15.01,14.95,15.01,95
20100301|2009-04-03 09:30,3,15,15.01,14.98,14.98,13
20100301|2009-04-03 10:00,3,14.96,14.98,14.96,14.97,22
20100301|2009-04-03 10:30,3,14.96,15.04,14.96,15.04,41
20100301|2009-04-03 11:00,3,15.03,15.07,15.02,15.04,10
20100301|2009-04-03 11:30,3,15.07,15.07,14.99,15.05,95
20100301|2009-04-03 12:00,3,15.01,15.01,14.81,14.87,128
20100301|2009-04-03 12:30,3,14.88,14.95,14.88,14.95,93
20100301|2009-04-06 02:30,6,15,15.02,14.92,14.97,26
20100301|2009-04-06 03:00,6,14.99,15.03,14.99,15,19
20100301|2009-04-06 03:30,6,15.01,15.05,14.99,15.03,16
20100301|2009-04-06 04:00,6,15.03,15.05,15.03,15.03,22
20100301|2009-04-06 04:30,6,14.95,14.95,14.95,14.95,20
20100301|2009-04-06 05:00,6,14.97,15.01,14.95,15.01,12
20100301|2009-04-06 05:30,6,15.01,15.01,15.01,15.01,22
20100301|2009-04-06 06:00,6,15.01,15.03,15.01,15.02,9
20100301|2009-04-06 07:00,6,14.93,14.94,14.86,14.86,42
20100301|2009-04-06 07:30,6,14.86,14.86,14.6,14.6,491
20100301|2009-04-06 08:00,6,14.52,14.58,14.49,14.55,328
20100301|2009-04-06 08:30,6,14.54,14.6,14.5,14.58,403
20100301|2009-04-06 09:00,6,14.59,14.6,14.55,14.55,63
20100301|2009-04-06 09:30,6,14.59,14.61,14.55,14.6,24
20100301|2009-04-06 10:00,6,14.55,14.58,14.55,14.58,33
20100301|2009-04-06 10:30,6,14.58,14.61,14.55,14.59,305
20100301|2009-04-06 11:00,6,14.63,14.64,14.6,14.6,105
20100301|2009-04-06 11:30,6,14.62,14.62,14.56,14.56,116
20100301|2009-04-06 12:00,6,14.55,14.62,14.55,14.61,278
20100301|2009-04-06 12:30,6,14.6,14.65,14.59,14.64,66
20100301|2009-04-07 02:30,7,14.64,14.66,14.64,14.66,19
20100301|2009-04-07 03:00,7,14.66,14.66,14.66,14.66,5
20100301|2009-04-07 03:30,7,14.63,14.63,14.63,14.63,1
20100301|2009-04-07 05:00,7,14.6,14.6,14.57,14.57,4
20100301|2009-04-07 05:30,7,14.57,14.59,14.54,14.54,51
20100301|2009-04-07 06:00,7,14.57,14.57,14.5,14.5,77
20100301|2009-04-07 06:30,7,14.51,14.51,14.46,14.48,99
20100301|2009-04-07 07:00,7,14.46,14.52,14.46,14.52,524
20100301|2009-04-07 07:30,7,14.53,14.66,14.51,14.63,250
20100301|2009-04-07 08:00,7,14.63,14.65,14.57,14.58,104
20100301|2009-04-07 08:30,7,14.59,14.66,14.59,14.63,71
20100301|2009-04-07 09:00,7,14.61,14.63,14.61,14.63,15
20100301|2009-04-07 09:30,7,14.66,14.7,14.6,14.6,232
20100301|2009-04-07 10:00,7,14.64,14.68,14.64,14.68,32
20100301|2009-04-07 10:30,7,14.7,14.7,14.7,14.7,16
20100301|2009-04-07 11:00,7,14.67,14.72,14.67,14.68,116
20100301|2009-04-07 11:30,7,14.69,14.69,14.64,14.64,5
20100301|2009-04-07 12:00,7,14.62,14.67,14.62,14.67,189
20100301|2009-04-07 12:30,7,14.66,14.66,14.64,14.64,24
20100301|2009-04-08 02:30,8,14.58,14.6,14.58,14.6,2
20100301|2009-04-08 03:00,8,14.61,14.61,14.61,14.61,2
20100301|2009-04-08 03:30,8,14.55,14.61,14.54,14.61,9
20100301|2009-04-08 04:30,8,14.61,14.61,14.61,14.61,1
20100301|2009-04-08 05:00,8,14.61,14.61,14.61,14.61,1
20100301|2009-04-08 05:30,8,14.61,14.61,14.59,14.59,14
20100301|2009-04-08 06:00,8,14.59,14.59,14.58,14.58,13
20100301|2009-04-08 06:30,8,14.62,14.63,14.62,14.63,3
20100301|2009-04-08 07:00,8,14.6,14.64,14.6,14.64,104
20100301|2009-04-08 07:30,8,14.65,14.72,14.65,14.71,49
20100301|2009-04-08 08:00,8,14.7,14.7,14.63,14.66,34
20100301|2009-04-08 08:30,8,14.64,14.71,14.61,14.66,64
20100301|2009-04-08 09:00,8,14.65,14.65,14.62,14.63,79
20100301|2009-04-08 09:30,8,14.63,14.71,14.63,14.67,152
20100301|2009-04-08 10:00,8,14.67,14.69,14.65,14.68,30
20100301|2009-04-08 10:30,8,14.65,14.67,14.65,14.66,11
20100301|2009-04-08 11:00,8,14.65,14.7,14.65,14.7,44
20100301|2009-04-08 11:30,8,14.7,14.8,14.68,14.68,411
20100301|2009-04-08 12:00,8,14.68,14.74,14.68,14.73,196
20100301|2009-04-08 12:30,8,14.74,14.75,14.67,14.67,22
20100301|2009-04-09 02:30,9,14.73,14.84,14.73,14.78,123
20100301|2009-04-09 03:30,9,14.81,14.85,14.8,14.8,57
20100301|2009-04-09 04:00,9,14.78,14.78,14.74,14.75,35
20100301|2009-04-09 04:30,9,14.76,14.78,14.74,14.78,24
20100301|2009-04-09 05:00,9,14.74,14.85,14.74,14.82,86
20100301|2009-04-09 05:30,9,14.81,14.81,14.81,14.81,1
20100301|2009-04-09 06:00,9,14.81,14.81,14.81,14.81,1
20100301|2009-04-09 06:30,9,14.79,14.81,14.78,14.78,48
20100301|2009-04-09 07:00,9,14.78,14.81,14.72,14.73,57
20100301|2009-04-09 07:30,9,14.74,14.82,14.72,14.81,204
20100301|2009-04-09 08:00,9,14.8,14.9,14.8,14.87,273
20100301|2009-04-09 08:30,9,14.83,14.92,14.83,14.9,106
20100301|2009-04-09 09:00,9,14.9,14.9,14.83,14.83,105
20100301|2009-04-09 09:30,9,14.81,14.81,14.76,14.79,25
20100301|2009-04-09 10:00,9,14.8,14.84,14.77,14.77,129
20100301|2009-04-09 10:30,9,14.83,14.85,14.83,14.85,7
20100301|2009-04-09 11:00,9,14.85,15.01,14.85,14.98,560
20100301|2009-04-09 11:30,9,14.96,14.96,14.93,14.95,34
20100301|2009-04-09 12:00,9,14.99,15.14,14.99,15.12,879
20100301|2009-04-09 12:30,9,15.11,15.11,15.06,15.1,83
20100301|2009-04-13 02:30,13,15.1,15.15,15.1,15.12,114
20100301|2009-04-13 03:00,13,15.1,15.1,15.1,15.1,5
20100301|2009-04-13 04:00,13,15.07,15.08,15.07,15.08,5
20100301|2009-04-13 05:00,13,15.11,15.13,15.1,15.1,97
20100301|2009-04-13 05:30,13,15.1,15.1,15.06,15.06,5
20100301|2009-04-13 06:00,13,15.07,15.07,15.07,15.07,10
20100301|2009-04-13 06:30,13,15.06,15.07,15.06,15.07,16
20100301|2009-04-13 07:00,13,15.06,15.16,15.05,15.15,194
20100301|2009-04-13 07:30,13,15.17,15.2,15.16,15.17,151
20100301|2009-04-13 08:00,13,15.16,15.16,15.09,15.12,108
20100301|2009-04-13 08:30,13,15.13,15.13,15.1,15.1,11
20100301|2009-04-13 09:00,13,15.1,15.13,15.1,15.11,37
20100301|2009-04-13 09:30,13,15.1,15.15,15.08,15.15,118
20100301|2009-04-13 10:00,13,15.18,15.2,15.13,15.13,49
20100301|2009-04-13 10:30,13,15.14,15.15,15.14,15.15,6
20100301|2009-04-13 11:00,13,15.17,15.2,15.17,15.2,17
20100301|2009-04-13 11:30,13,15.2,15.26,15.2,15.22,226
20100301|2009-04-13 12:00,13,15.22,15.27,15.11,15.21,727
20100301|2009-04-13 12:30,13,15.22,15.23,15.15,15.16,232
20100301|2009-04-14 02:30,14,15.18,15.22,15.06,15.1,35
20100301|2009-04-14 03:00,14,15.14,15.21,15.12,15.21,13
20100301|2009-04-14 03:30,14,15.22,15.22,15.17,15.19,46
20100301|2009-04-14 04:00,14,15.22,15.22,15.21,15.21,32
20100301|2009-04-14 04:30,14,15.18,15.18,15.18,15.18,4
20100301|2009-04-14 05:00,14,15.18,15.2,15.16,15.16,27
20100301|2009-04-14 05:30,14,15.19,15.19,15.19,15.19,1
20100301|2009-04-14 06:00,14,15.13,15.18,15.13,15.17,56
20100301|2009-04-14 06:30,14,15.17,15.17,15.09,15.09,57
20100301|2009-04-14 07:00,14,15.11,15.21,15.1,15.18,67
20100301|2009-04-14 07:30,14,15.19,15.21,15.09,15.1,386
20100301|2009-04-14 08:00,14,15.12,15.18,15.08,15.11,242
20100301|2009-04-14 08:30,14,15.09,15.11,15.06,15.1,101
20100301|2009-04-14 09:00,14,15.11,15.13,15.08,15.08,75
20100301|2009-04-14 09:30,14,15.07,15.11,15.07,15.1,27
20100301|2009-04-14 10:00,14,15.08,15.08,15.01,15.01,37
20100301|2009-04-14 10:30,14,15.05,15.09,15.01,15.09,163
20100301|2009-04-14 11:00,14,15.08,15.08,14.99,15.03,110
20100301|2009-04-14 11:30,14,15.03,15.09,15.01,15.09,138
20100301|2009-04-14 12:00,14,15.1,15.12,15.07,15.09,99
20100301|2009-04-14 12:30,14,15.09,15.18,15.09,15.18,52
20100301|2009-04-15 02:30,15,15.06,15.14,14.99,15.14,18
20100301|2009-04-15 03:00,15,15.11,15.11,15.1,15.1,33
20100301|2009-04-15 03:30,15,15.1,15.14,15.06,15.08,66
20100301|2009-04-15 04:00,15,15.13,15.14,15.12,15.13,46
20100301|2009-04-15 04:30,15,15.13,15.15,15.13,15.15,17
20100301|2009-04-15 05:00,15,15.15,15.15,15.15,15.15,1
20100301|2009-04-15 05:30,15,15.15,15.15,15.15,15.15,1
20100301|2009-04-15 06:00,15,15.16,15.17,15.13,15.14,16
20100301|2009-04-15 06:30,15,15.14,15.17,15.14,15.15,16
20100301|2009-04-15 07:00,15,15.13,15.19,15.11,15.19,123
20100301|2009-04-15 07:30,15,15.17,15.18,15.14,15.17,52
20100301|2009-04-15 08:00,15,15.15,15.16,15.12,15.14,48
20100301|2009-04-15 08:30,15,15.18,15.18,15.01,15.03,257
20100301|2009-04-15 09:00,15,15.04,15.06,15.01,15.03,40
20100301|2009-04-15 09:30,15,15.01,15.02,14.93,15.01,167
20100301|2009-04-15 10:00,15,15.02,15.08,15.01,15.08,31
20100301|2009-04-15 10:30,15,15,15.07,15,15.07,25
20100301|2009-04-15 11:00,15,15.08,15.1,15.03,15.04,41
20100301|2009-04-15 11:30,15,15.05,15.12,15.05,15.1,55
20100301|2009-04-15 12:00,15,15.09,15.17,15.09,15.17,49
20100301|2009-04-15 12:30,15,15.15,15.15,15.08,15.12,126
20100301|2009-04-16 02:30,16,15.05,15.05,15,15.05,53
20100301|2009-04-16 03:00,16,15.05,15.07,15.05,15.07,51
20100301|2009-04-16 03:30,16,15.07,15.07,15.05,15.05,6
20100301|2009-04-16 04:00,16,15.05,15.06,14.91,14.91,132
20100301|2009-04-16 04:30,16,14.93,14.93,14.76,14.8,162
20100301|2009-04-16 05:00,16,14.8,14.86,14.8,14.86,42
20100301|2009-04-16 05:30,16,14.86,14.91,14.86,14.87,17
20100301|2009-04-16 06:00,16,14.83,14.87,14.81,14.85,39
20100301|2009-04-16 06:30,16,14.86,14.91,14.86,14.91,121
20100301|2009-04-16 07:00,16,14.92,14.93,14.85,14.92,81
20100301|2009-04-16 07:30,16,14.92,14.96,14.89,14.93,98
20100301|2009-04-16 08:00,16,14.93,14.95,14.9,14.91,148
20100301|2009-04-16 08:30,16,14.93,14.94,14.86,14.9,170
20100301|2009-04-16 09:00,16,14.89,14.96,14.86,14.94,162
20100301|2009-04-16 09:30,16,14.95,14.96,14.88,14.89,81
20100301|2009-04-16 10:00,16,14.89,14.91,14.89,14.91,17
20100301|2009-04-16 10:30,16,14.91,14.96,14.9,14.94,54
20100301|2009-04-16 11:00,16,14.94,14.97,14.93,14.94,100
20100301|2009-04-16 11:30,16,14.94,14.94,14.89,14.92,85
20100301|2009-04-16 12:00,16,14.92,14.96,14.9,14.92,106
20100301|2009-04-16 12:30,16,14.91,14.98,14.87,14.98,272
20100301|2009-04-17 02:30,17,14.91,14.91,14.85,14.85,20
20100301|2009-04-17 03:00,17,14.82,14.88,14.8,14.88,9
20100301|2009-04-17 03:30,17,14.85,14.89,14.78,14.84,49
20100301|2009-04-17 04:00,17,14.77,14.8,14.77,14.8,33
20100301|2009-04-17 04:30,17,14.82,14.85,14.82,14.83,88
20100301|2009-04-17 05:00,17,14.83,14.85,14.83,14.84,33
20100301|2009-04-17 05:30,17,14.88,14.88,14.82,14.84,57
20100301|2009-04-17 06:30,17,14.85,14.85,14.81,14.84,170
20100301|2009-04-17 07:00,17,14.8,14.84,14.78,14.83,194
20100301|2009-04-17 07:30,17,14.83,14.87,14.83,14.87,271
20100301|2009-04-17 08:00,17,14.85,14.9,14.85,14.9,142
20100301|2009-04-17 08:30,17,14.88,14.97,14.87,14.93,254
20100301|2009-04-17 09:00,17,14.94,15.08,14.94,15.06,543
20100301|2009-04-17 09:30,17,15.06,15.13,15.05,15.11,473
20100301|2009-04-17 10:00,17,15.11,15.12,15.01,15.12,111
20100301|2009-04-17 10:30,17,15.12,15.21,15.12,15.16,527
20100301|2009-04-17 11:00,17,15.18,15.27,15.15,15.27,367
20100301|2009-04-17 11:30,17,15.24,15.24,15.06,15.19,261
20100301|2009-04-17 12:00,17,15.19,15.2,15.01,15.15,495
20100301|2009-04-17 12:30,17,15.15,15.16,15.08,15.11,66
20100301|2009-04-20 03:30,20,15.11,15.11,15.11,15.11,10
20100301|2009-04-20 04:00,20,14.98,15.07,14.98,15.07,2
20100301|2009-04-20 05:00,20,15,15,14.93,14.94,11
20100301|2009-04-20 05:30,20,14.89,14.89,14.89,14.89,10
20100301|2009-04-20 06:00,20,14.94,14.94,14.94,14.94,5
20100301|2009-04-20 06:30,20,14.94,14.97,14.94,14.97,36
20100301|2009-04-20 07:00,20,14.97,14.98,14.85,14.88,221
20100301|2009-04-20 07:30,20,14.89,14.92,14.85,14.85,63
20100301|2009-04-20 08:00,20,14.84,14.88,14.84,14.85,208
20100301|2009-04-20 08:30,20,14.88,14.88,14.85,14.85,74
20100301|2009-04-20 09:00,20,14.83,14.85,14.82,14.84,107
20100301|2009-04-20 09:30,20,14.84,14.85,14.77,14.85,349
20100301|2009-04-20 10:00,20,14.84,14.88,14.79,14.86,100
20100301|2009-04-20 10:30,20,14.86,14.86,14.82,14.82,53
20100301|2009-04-20 11:00,20,14.82,14.86,14.82,14.82,57
20100301|2009-04-20 11:30,20,14.82,14.83,14.82,14.82,60
20100301|2009-04-20 12:00,20,14.82,14.87,14.8,14.83,285
20100301|2009-04-20 12:30,20,14.84,14.85,14.8,14.85,176
20100301|2009-04-21 02:30,21,14.85,14.85,14.81,14.85,17
20100301|2009-04-21 04:00,21,14.89,14.89,14.89,14.89,1
20100301|2009-04-21 04:30,21,14.86,14.86,14.86,14.86,20
20100301|2009-04-21 05:00,21,14.86,14.86,14.86,14.86,3
20100301|2009-04-21 05:30,21,14.85,14.85,14.84,14.84,20
20100301|2009-04-21 06:00,21,14.84,14.84,14.8,14.8,36
20100301|2009-04-21 07:00,21,14.81,14.81,14.73,14.75,132
20100301|2009-04-21 07:30,21,14.75,14.77,14.72,14.75,149
20100301|2009-04-21 08:00,21,14.72,14.72,14.59,14.62,522
20100301|2009-04-21 08:30,21,14.63,14.69,14.61,14.65,96
20100301|2009-04-21 09:00,21,14.64,14.68,14.63,14.66,65
20100301|2009-04-21 09:30,21,14.66,14.75,14.66,14.75,62
20100301|2009-04-21 10:00,21,14.76,14.86,14.75,14.79,80
20100301|2009-04-21 10:30,21,14.82,14.84,14.76,14.82,59
20100301|2009-04-21 11:00,21,14.87,14.93,14.83,14.84,198
20100301|2009-04-21 11:30,21,14.92,14.92,14.87,14.89,17
20100301|2009-04-21 12:00,21,14.84,14.99,14.84,14.9,162
20100301|2009-04-21 12:30,21,14.92,14.97,14.91,14.95,43
20100301|2009-04-22 05:00,22,14.88,14.9,14.88,14.9,18
20100301|2009-04-22 05:30,22,14.89,14.89,14.89,14.89,1
20100301|2009-04-22 06:00,22,14.9,14.9,14.85,14.85,137
20100301|2009-04-22 06:30,22,14.85,14.85,14.85,14.85,21
20100301|2009-04-22 07:00,22,14.85,14.9,14.79,14.87,117
20100301|2009-04-22 07:30,22,14.88,14.88,14.88,14.88,4
20100301|2009-04-22 08:00,22,14.87,14.88,14.87,14.88,36
20100301|2009-04-22 08:30,22,14.89,14.92,14.88,14.9,212
20100301|2009-04-22 09:00,22,14.9,14.99,14.9,14.93,361
20100301|2009-04-22 09:30,22,14.97,14.98,14.93,14.93,82
20100301|2009-04-22 10:00,22,14.9,14.97,14.9,14.95,214
20100301|2009-04-22 10:30,22,14.96,14.96,14.92,14.95,76
20100301|2009-04-22 11:00,22,14.98,14.98,14.89,14.9,238
20100301|2009-04-22 11:30,22,14.9,14.91,14.88,14.91,57
20100301|2009-04-22 12:00,22,14.88,14.94,14.87,14.94,29
20100301|2009-04-22 12:30,22,14.93,14.96,14.93,14.93,27
20100301|2009-04-23 03:00,23,14.93,14.93,14.93,14.93,6
20100301|2009-04-23 04:00,23,14.95,14.97,14.95,14.97,7
20100301|2009-04-23 04:30,23,15.03,15.03,14.97,15,44
20100301|2009-04-23 05:00,23,14.97,14.97,14.91,14.95,8
20100301|2009-04-23 05:30,23,14.97,14.97,14.95,14.95,135
20100301|2009-04-23 06:00,23,14.95,14.99,14.95,14.99,71
20100301|2009-04-23 06:30,23,15,15,14.97,14.97,37
20100301|2009-04-23 07:00,23,14.96,15.06,14.96,15.04,106
20100301|2009-04-23 07:30,23,15,15,14.97,14.99,241
20100301|2009-04-23 08:00,23,14.99,15.02,14.96,15.02,207
20100301|2009-04-23 08:30,23,15,15,14.97,15,93
20100301|2009-04-23 09:00,23,14.96,15,14.96,14.98,61
20100301|2009-04-23 09:30,23,14.98,14.98,14.96,14.98,137
20100301|2009-04-23 10:00,23,14.97,14.97,14.96,14.97,123
20100301|2009-04-23 10:30,23,14.97,14.98,14.93,14.93,198
20100301|2009-04-23 11:00,23,14.94,14.94,14.9,14.9,62
20100301|2009-04-23 11:30,23,14.9,14.93,14.9,14.93,45
20100301|2009-04-23 12:00,23,14.93,14.96,14.9,14.96,144
20100301|2009-04-23 12:30,23,14.96,14.96,14.93,14.95,61
20100301|2009-04-24 02:30,24,14.95,14.95,14.95,14.95,29
20100301|2009-04-24 03:00,24,14.95,14.95,14.95,14.95,7
20100301|2009-04-24 04:00,24,14.95,14.95,14.92,14.92,36
20100301|2009-04-24 04:30,24,14.93,14.95,14.93,14.94,45
20100301|2009-04-24 05:00,24,14.96,14.96,14.96,14.96,15
20100301|2009-04-24 05:30,24,14.98,14.98,14.98,14.98,8
20100301|2009-04-24 06:00,24,14.95,15,14.95,14.95,118
20100301|2009-04-24 06:30,24,15,15.01,14.98,15,85
20100301|2009-04-24 07:00,24,14.98,15.01,14.98,14.99,207
20100301|2009-04-24 07:30,24,15,15.1,14.99,15.05,340
20100301|2009-04-24 08:00,24,15.06,15.09,15.04,15.06,187
20100301|2009-04-24 08:30,24,15.05,15.08,15.03,15.05,89
20100301|2009-04-24 09:00,24,15.03,15.03,15.02,15.03,52
20100301|2009-04-24 09:30,24,15.05,15.05,15.03,15.03,31
20100301|2009-04-24 10:00,24,15.06,15.07,15.05,15.06,148
20100301|2009-04-24 10:30,24,15.07,15.27,15.06,15.24,1042
20100301|2009-04-24 11:00,24,15.27,15.31,15.19,15.21,747
20100301|2009-04-24 11:30,24,15.22,15.22,15.1,15.19,675
20100301|2009-04-24 12:00,24,15.18,15.35,15.15,15.35,595
20100301|2009-04-24 12:30,24,15.34,15.34,15.24,15.25,168
20100301|2009-04-27 02:30,27,15.06,15.1,15.05,15.1,214
20100301|2009-04-27 03:00,27,15.14,15.14,15.12,15.12,28
20100301|2009-04-27 03:30,27,15.13,15.13,15.12,15.13,70
20100301|2009-04-27 04:00,27,15.16,15.18,15.1,15.13,327
20100301|2009-04-27 04:30,27,15.08,15.12,15.07,15.12,37
20100301|2009-04-27 05:00,27,15.15,15.27,15.15,15.26,418
20100301|2009-04-27 05:30,27,15.24,15.29,15.23,15.29,122
20100301|2009-04-27 06:00,27,15.29,15.32,15.29,15.32,122
20100301|2009-04-27 06:30,27,15.32,15.33,15.32,15.33,4
20100301|2009-04-27 07:00,27,15.32,15.35,15.26,15.26,123
20100301|2009-04-27 07:30,27,15.13,15.17,15.05,15.1,253
20100301|2009-04-27 08:00,27,15.1,15.13,15.09,15.11,102
20100301|2009-04-27 08:30,27,15.12,15.15,15.11,15.14,89
20100301|2009-04-27 09:00,27,15.14,15.2,15.13,15.19,26
20100301|2009-04-27 09:30,27,15.19,15.24,15.17,15.23,92
20100301|2009-04-27 10:00,27,15.23,15.24,15.21,15.23,45
20100301|2009-04-27 10:30,27,15.25,15.26,15.13,15.16,131
20100301|2009-04-27 11:00,27,15.26,15.26,15.18,15.21,31
20100301|2009-04-27 11:30,27,15.2,15.2,15.2,15.2,7
20100301|2009-04-27 12:00,27,15.18,15.18,15.12,15.16,129
20100301|2009-04-27 12:30,27,15.16,15.16,15.12,15.12,33
20100301|2009-04-28 02:30,28,15.14,15.17,15.1,15.16,86
20100301|2009-04-28 03:00,28,15.16,15.16,15.16,15.16,4
20100301|2009-04-28 05:00,28,15.15,15.15,15.14,15.15,37
20100301|2009-04-28 05:30,28,15.15,15.15,15.14,15.14,16
20100301|2009-04-28 06:00,28,15.16,15.16,15.14,15.14,26
20100301|2009-04-28 06:30,28,15.14,15.16,15.1,15.14,250
20100301|2009-04-28 07:00,28,15.19,15.19,15.08,15.12,783
20100301|2009-04-28 07:30,28,15.13,15.13,15.09,15.09,50
20100301|2009-04-28 08:00,28,15.08,15.13,15.06,15.11,124
20100301|2009-04-28 08:30,28,15.11,15.18,15.11,15.16,62
20100301|2009-04-28 09:00,28,15.14,15.18,15.12,15.17,90
20100301|2009-04-28 09:30,28,15.18,15.25,15.16,15.17,110
20100301|2009-04-28 10:00,28,15.22,15.25,15.21,15.23,61
20100301|2009-04-28 10:30,28,15.25,15.35,15.25,15.33,701
20100301|2009-04-28 11:00,28,15.32,15.33,15.26,15.28,98
20100301|2009-04-28 11:30,28,15.3,15.32,15.29,15.29,132
20100301|2009-04-28 12:00,28,15.29,15.35,15.27,15.35,248
20100301|2009-04-28 12:30,28,15.36,15.38,15.34,15.36,120
20100301|2009-04-29 02:30,29,15.38,15.38,15.38,15.38,1
20100301|2009-04-29 04:00,29,15.33,15.33,15.33,15.33,12
20100301|2009-04-29 04:30,29,15.36,15.4,15.32,15.39,149
20100301|2009-04-29 05:00,29,15.39,15.4,15.39,15.4,6
20100301|2009-04-29 05:30,29,15.4,15.4,15.4,15.4,45
20100301|2009-04-29 06:00,29,15.42,15.42,15.42,15.42,10
20100301|2009-04-29 06:30,29,15.41,15.41,15.39,15.41,4
20100301|2009-04-29 07:00,29,15.37,15.4,15.32,15.33,41
20100301|2009-04-29 07:30,29,15.34,15.35,15.26,15.29,151
20100301|2009-04-29 08:00,29,15.3,15.3,15.2,15.27,240
20100301|2009-04-29 08:30,29,15.25,15.31,15.25,15.3,156
20100301|2009-04-29 09:00,29,15.3,15.31,15.24,15.31,131
20100301|2009-04-29 09:30,29,15.31,15.36,15.27,15.3,278
20100301|2009-04-29 10:00,29,15.3,15.32,15.25,15.32,195
20100301|2009-04-29 10:30,29,15.3,15.33,15.28,15.28,250
20100301|2009-04-29 11:00,29,15.31,15.36,15.28,15.35,429
20100301|2009-04-29 11:30,29,15.36,15.37,15.35,15.37,170
20100301|2009-04-29 12:00,29,15.37,15.45,15.37,15.45,216
20100301|2009-04-29 12:30,29,15.45,15.45,15.42,15.42,55
20100301|2009-04-30 02:30,30,15.43,15.43,15.43,15.43,10
20100301|2009-04-30 03:00,30,15.43,15.43,15.43,15.43,7
20100301|2009-04-30 03:30,30,15.44,15.45,15.44,15.45,63
20100301|2009-04-30 04:30,30,15.44,15.44,15.44,15.44,10
20100301|2009-04-30 05:30,30,15.44,15.47,15.44,15.47,2
20100301|2009-04-30 06:00,30,15.48,15.5,15.47,15.5,321
20100301|2009-04-30 06:30,30,15.49,15.5,15.49,15.5,14
20100301|2009-04-30 07:00,30,15.48,15.48,15.45,15.45,47
20100301|2009-04-30 07:30,30,15.45,15.46,15.4,15.4,49
20100301|2009-04-30 08:00,30,15.41,15.41,15.37,15.4,74
20100301|2009-04-30 08:30,30,15.45,15.45,15.42,15.43,33
20100301|2009-04-30 09:00,30,15.45,15.46,15.45,15.45,47
20100301|2009-04-30 09:30,30,15.47,15.47,15.43,15.46,33
20100301|2009-04-30 10:00,30,15.46,15.51,15.44,15.5,552
20100301|2009-04-30 10:30,30,15.5,15.53,15.44,15.48,160
20100301|2009-04-30 11:00,30,15.5,15.55,15.5,15.55,59
20100301|2009-04-30 11:30,30,15.53,15.54,15.52,15.54,24
20100301|2009-04-30 12:00,30,15.54,15.6,15.54,15.6,545
20100301|2009-04-30 12:30,30,15.59,15.6,15.57,15.57,351
20100301|2009-04-30 13:00,30,15.57,15.57,15.57,15.57,1
20100301|2009-05-01 02:30,1,15.48,15.56,15.48,15.56,15
20100301|2009-05-01 03:30,1,15.58,15.6,15.55,15.55,52
20100301|2009-05-01 04:00,1,15.56,15.57,15.56,15.57,36
20100301|2009-05-01 04:30,1,15.6,15.6,15.6,15.6,20
20100301|2009-05-01 05:00,1,15.61,15.65,15.61,15.65,47
20100301|2009-05-01 05:30,1,15.62,15.67,15.61,15.66,114
20100301|2009-05-01 06:00,1,15.66,15.69,15.66,15.69,42
20100301|2009-05-01 06:30,1,15.68,15.7,15.68,15.7,98
20100301|2009-05-01 07:00,1,15.7,16.02,15.7,15.9,953
20100301|2009-05-01 07:30,1,15.91,15.92,15.81,15.87,284
20100301|2009-05-01 08:00,1,15.87,15.87,15.81,15.81,192
20100301|2009-05-01 08:30,1,15.82,15.83,15.77,15.81,141
20100301|2009-05-01 09:00,1,15.78,15.85,15.75,15.85,133
20100301|2009-05-01 09:30,1,15.86,15.91,15.86,15.89,364
20100301|2009-05-01 10:00,1,15.89,15.92,15.88,15.88,72
20100301|2009-05-01 10:30,1,15.9,15.98,15.84,15.84,162
20100301|2009-05-01 11:00,1,15.87,15.99,15.84,15.99,153
20100301|2009-05-01 11:30,1,15.98,16,15.93,15.99,289
20100301|2009-05-01 12:00,1,16,16.19,16,16.15,706
20100301|2009-05-01 12:30,1,16.07,16.08,15.93,15.98,161
20100301|2009-05-04 02:30,4,15.99,16.04,15.99,16.04,191
20100301|2009-05-04 03:00,4,16.04,16.05,16.04,16.05,37
20100301|2009-05-04 03:30,4,16.1,16.11,16.1,16.11,17
20100301|2009-05-04 04:00,4,16.08,16.08,16.08,16.08,1
20100301|2009-05-04 04:30,4,16.07,16.07,15.9,15.9,260
20100301|2009-05-04 05:00,4,15.93,16.02,15.93,16.02,31
20100301|2009-05-04 05:30,4,16.02,16.02,16,16,38
20100301|2009-05-04 06:00,4,16.04,16.06,16.04,16.06,9
20100301|2009-05-04 06:30,4,16.06,16.07,16.06,16.07,42
20100301|2009-05-04 07:00,4,16.06,16.14,16.06,16.08,333
20100301|2009-05-04 07:30,4,16.06,16.09,15.99,16,94
20100301|2009-05-04 08:00,4,15.95,16.01,15.95,16.01,102
20100301|2009-05-04 08:30,4,16.06,16.06,16.03,16.05,86
20100301|2009-05-04 09:00,4,16.05,16.06,16.04,16.06,35
20100301|2009-05-04 09:30,4,16.05,16.06,16.01,16.06,50
20100301|2009-05-04 10:00,4,16.05,16.07,16.01,16.02,67
20100301|2009-05-04 10:30,4,16,16.01,15.98,16,22
20100301|2009-05-04 11:00,4,16.04,16.04,16.03,16.03,17
20100301|2009-05-04 11:30,4,16.01,16.02,15.97,15.98,24
20100301|2009-05-04 12:00,4,15.98,16.1,15.98,16.1,189
20100301|2009-05-04 12:30,4,16.1,16.1,16.09,16.09,24
20100301|2009-05-05 02:30,5,16.14,16.14,16.05,16.1,25
20100301|2009-05-05 03:00,5,16.09,16.1,16.09,16.1,21
20100301|2009-05-05 03:30,5,16.09,16.09,16.05,16.05,36
20100301|2009-05-05 04:00,5,16.05,16.05,16.05,16.05,6
20100301|2009-05-05 04:30,5,16.02,16.02,16.02,16.02,1
20100301|2009-05-05 05:00,5,16.05,16.05,16.05,16.05,25
20100301|2009-05-05 05:30,5,16.06,16.06,16,16,12
20100301|2009-05-05 06:00,5,16,16,15.97,15.97,108
20100301|2009-05-05 06:30,5,15.97,16.05,15.9,16.05,115
20100301|2009-05-05 07:00,5,16.06,16.07,16,16,190
20100301|2009-05-05 07:30,5,16,16.1,15.98,16.1,308
20100301|2009-05-05 08:00,5,16.06,16.08,15.93,15.95,223
20100301|2009-05-05 08:30,5,15.95,15.99,15.95,15.97,116
20100301|2009-05-05 09:00,5,15.97,16.04,15.97,15.99,227
20100301|2009-05-05 09:30,5,16,16.02,15.89,15.9,304
20100301|2009-05-05 10:00,5,15.9,16.02,15.9,16.02,135
20100301|2009-05-05 10:30,5,16.04,16.15,16.04,16.04,202
20100301|2009-05-05 11:00,5,16.08,16.32,16.05,16.32,1274
20100301|2009-05-05 11:30,5,16.27,16.33,16.23,16.33,94
20100301|2009-05-05 12:00,5,16.34,16.37,16.28,16.28,451
20100301|2009-05-05 12:30,5,16.28,16.28,16.19,16.2,38
20100301|2009-05-06 02:30,6,16.19,16.19,16.16,16.16,2
20100301|2009-05-06 03:30,6,16.18,16.18,16.17,16.17,10
20100301|2009-05-06 04:30,6,16.24,16.3,16.24,16.3,36
20100301|2009-05-06 05:00,6,16.3,16.3,16.3,16.3,160
20100301|2009-05-06 06:00,6,16.3,16.32,16.3,16.32,251
20100301|2009-05-06 06:30,6,16.32,16.34,16.26,16.29,77
20100301|2009-05-06 07:00,6,16.3,16.32,16.25,16.29,186
20100301|2009-05-06 07:30,6,16.29,16.35,16.29,16.34,228
20100301|2009-05-06 08:00,6,16.34,16.43,16.34,16.37,492
20100301|2009-05-06 08:30,6,16.35,16.37,16.24,16.3,250
20100301|2009-05-06 09:00,6,16.24,16.26,16.17,16.22,315
20100301|2009-05-06 09:30,6,16.23,16.35,16.2,16.35,281
20100301|2009-05-06 10:00,6,16.38,16.4,16.33,16.37,355
20100301|2009-05-06 10:30,6,16.38,16.44,16.35,16.42,274
20100301|2009-05-06 11:00,6,16.43,16.43,16.37,16.38,246
20100301|2009-05-06 11:30,6,16.39,16.45,16.39,16.43,306
20100301|2009-05-06 12:00,6,16.44,16.45,16.38,16.42,145
20100301|2009-05-06 12:30,6,16.41,16.45,16.38,16.42,43
20100301|2009-05-07 02:30,7,16.39,16.42,16.3,16.42,33
20100301|2009-05-07 03:00,7,16.45,16.45,16.45,16.45,21
20100301|2009-05-07 03:30,7,16.46,16.46,16.44,16.46,106
20100301|2009-05-07 04:00,7,16.46,16.48,16.46,16.46,55
20100301|2009-05-07 04:30,7,16.48,16.58,16.48,16.55,536
20100301|2009-05-07 05:00,7,16.59,16.6,16.57,16.59,61
20100301|2009-05-07 05:30,7,16.58,16.61,16.57,16.6,152
20100301|2009-05-07 06:00,7,16.56,16.56,16.53,16.56,48
20100301|2009-05-07 06:30,7,16.59,16.6,16.58,16.6,25
20100301|2009-05-07 07:00,7,16.61,16.63,16.56,16.58,338
20100301|2009-05-07 07:30,7,16.57,16.59,16.49,16.54,299
20100301|2009-05-07 08:00,7,16.55,16.58,16.54,16.57,59
20100301|2009-05-07 08:30,7,16.56,16.59,16.5,16.51,207
20100301|2009-05-07 09:00,7,16.52,16.55,16.5,16.52,171
20100301|2009-05-07 09:30,7,16.52,16.56,16.49,16.51,218
20100301|2009-05-07 10:00,7,16.52,16.52,16.43,16.45,361
20100301|2009-05-07 10:30,7,16.45,16.49,16.4,16.49,311
20100301|2009-05-07 11:00,7,16.5,16.54,16.48,16.5,116
20100301|2009-05-07 11:30,7,16.51,16.53,16.46,16.49,77
20100301|2009-05-07 12:00,7,16.52,16.57,16.45,16.53,193
20100301|2009-05-07 12:30,7,16.53,16.56,16.45,16.45,149
20100301|2009-05-08 02:30,8,16.4,16.55,16.4,16.55,22
20100301|2009-05-08 03:00,8,16.55,16.55,16.53,16.53,25
20100301|2009-05-08 03:30,8,16.54,16.54,16.49,16.49,13
20100301|2009-05-08 04:00,8,16.5,16.51,16.5,16.51,2
20100301|2009-05-08 04:30,8,16.5,16.5,16.5,16.5,1
20100301|2009-05-08 05:00,8,16.44,16.44,16.35,16.41,54
20100301|2009-05-08 05:30,8,16.4,16.49,16.4,16.49,26
20100301|2009-05-08 06:00,8,16.52,16.54,16.5,16.5,26
20100301|2009-05-08 06:30,8,16.53,16.53,16.43,16.43,9
20100301|2009-05-08 07:00,8,16.51,16.53,16.46,16.47,80
20100301|2009-05-08 07:30,8,16.46,16.5,16.45,16.5,37
20100301|2009-05-08 08:00,8,16.51,16.52,16.44,16.44,66
20100301|2009-05-08 08:30,8,16.43,16.5,16.41,16.45,230
20100301|2009-05-08 09:00,8,16.45,16.45,16.36,16.41,312
20100301|2009-05-08 09:30,8,16.41,16.48,16.41,16.48,64
20100301|2009-05-08 10:00,8,16.46,16.48,16.37,16.41,230
20100301|2009-05-08 10:30,8,16.4,16.4,16.36,16.36,46
20100301|2009-05-08 11:00,8,16.35,16.39,16.31,16.38,142
20100301|2009-05-08 11:30,8,16.38,16.42,16.27,16.28,105
20100301|2009-05-08 12:00,8,16.3,16.38,16.27,16.27,144
20100301|2009-05-08 12:30,8,16.3,16.34,16.27,16.34,135
20100301|2009-05-11 02:30,11,16.34,16.4,16.03,16.2,90
20100301|2009-05-11 03:30,11,16.26,16.26,16.12,16.12,137
20100301|2009-05-11 04:00,11,16.16,16.16,16.16,16.16,117
20100301|2009-05-11 04:30,11,16.14,16.16,16.14,16.16,6
20100301|2009-05-11 05:00,11,16.21,16.21,16.17,16.17,22
20100301|2009-05-11 06:00,11,16.16,16.16,16.16,16.16,1
20100301|2009-05-11 06:30,11,16.17,16.21,16.16,16.17,37
20100301|2009-05-11 07:00,11,16.2,16.3,16.2,16.26,187
20100301|2009-05-11 07:30,11,16.27,16.37,16.25,16.27,138
20100301|2009-05-11 08:00,11,16.27,16.29,16.23,16.28,13
20100301|2009-05-11 08:30,11,16.3,16.3,16.24,16.26,178
20100301|2009-05-11 09:00,11,16.23,16.33,16.23,16.31,100
20100301|2009-05-11 09:30,11,16.31,16.44,16.29,16.37,391
20100301|2009-05-11 10:00,11,16.36,16.64,16.36,16.6,610
20100301|2009-05-11 10:30,11,16.56,16.59,16.53,16.56,199
20100301|2009-05-11 11:00,11,16.53,16.56,16.47,16.47,206
20100301|2009-05-11 11:30,11,16.48,16.53,16.43,16.53,147
20100301|2009-05-11 12:00,11,16.5,16.6,16.48,16.6,74
20100301|2009-05-11 12:30,11,16.58,16.65,16.55,16.63,176
20100301|2009-05-12 02:30,12,16.59,16.95,16.59,16.88,871
20100301|2009-05-12 03:00,12,16.86,16.9,16.86,16.86,52
20100301|2009-05-12 03:30,12,16.86,16.92,16.82,16.89,131
20100301|2009-05-12 04:00,12,16.89,16.91,16.89,16.91,10
20100301|2009-05-12 04:30,12,16.92,16.92,16.85,16.87,104
20100301|2009-05-12 05:00,12,16.9,16.9,16.76,16.79,106
20100301|2009-05-12 05:30,12,16.79,16.81,16.79,16.81,107
20100301|2009-05-12 06:00,12,16.84,16.9,16.8,16.86,124
20100301|2009-05-12 06:30,12,16.85,16.87,16.82,16.86,592
20100301|2009-05-12 07:00,12,16.86,16.94,16.86,16.93,402
20100301|2009-05-12 07:30,12,16.94,16.95,16.88,16.91,407
20100301|2009-05-12 08:00,12,16.9,16.94,16.89,16.91,240
20100301|2009-05-12 08:30,12,16.91,16.94,16.83,16.85,365
20100301|2009-05-12 09:00,12,16.85,16.9,16.8,16.87,573
20100301|2009-05-12 09:30,12,16.88,16.88,16.83,16.86,313
20100301|2009-05-12 10:00,12,16.89,16.9,16.75,16.8,351
20100301|2009-05-12 10:30,12,16.8,16.85,16.79,16.79,54
20100301|2009-05-12 11:00,12,16.84,16.87,16.72,16.72,280
20100301|2009-05-12 11:30,12,16.71,16.79,16.63,16.77,301
20100301|2009-05-12 12:00,12,16.78,16.94,16.76,16.89,415
20100301|2009-05-12 12:30,12,16.89,16.93,16.87,16.91,115
20100301|2009-05-13 02:30,13,16.91,16.91,16.83,16.87,67
20100301|2009-05-13 03:00,13,16.88,16.88,16.88,16.88,25
20100301|2009-05-13 03:30,13,16.87,16.87,16.87,16.87,1
20100301|2009-05-13 04:00,13,16.87,16.9,16.87,16.88,56
20100301|2009-05-13 04:30,13,16.88,16.89,16.87,16.88,37
20100301|2009-05-13 05:00,13,16.87,16.9,16.86,16.86,17
20100301|2009-05-13 05:30,13,16.86,16.87,16.76,16.85,204
20100301|2009-05-13 06:00,13,16.86,16.86,16.84,16.85,38
20100301|2009-05-13 06:30,13,16.86,16.9,16.86,16.89,91
20100301|2009-05-13 07:00,13,16.89,16.95,16.88,16.91,881
20100301|2009-05-13 07:30,13,16.9,16.91,16.8,16.88,939
20100301|2009-05-13 08:00,13,16.9,16.92,16.86,16.89,214
20100301|2009-05-13 08:30,13,16.89,16.89,16.84,16.84,96
20100301|2009-05-13 09:00,13,16.83,16.88,16.8,16.85,418
20100301|2009-05-13 09:30,13,16.9,16.95,16.88,16.89,143
20100301|2009-05-13 10:00,13,16.9,16.92,16.89,16.9,41
20100301|2009-05-13 10:30,13,16.89,16.89,16.85,16.85,29
20100301|2009-05-13 11:00,13,16.85,16.86,16.82,16.84,211
20100301|2009-05-13 11:30,13,16.85,16.87,16.84,16.85,107
20100301|2009-05-13 12:00,13,16.82,16.88,16.79,16.85,730
20100301|2009-05-13 12:30,13,16.85,16.88,16.8,16.87,241
20100301|2009-05-14 02:30,14,16.81,16.81,16.69,16.75,679
20100301|2009-05-14 03:00,14,16.73,16.73,16.72,16.72,9
20100301|2009-05-14 03:30,14,16.72,16.76,16.71,16.72,58
20100301|2009-05-14 04:00,14,16.73,16.78,16.73,16.75,21
20100301|2009-05-14 04:30,14,16.76,16.77,16.75,16.77,25
20100301|2009-05-14 05:00,14,16.79,16.84,16.79,16.82,22
20100301|2009-05-14 05:30,14,16.81,16.81,16.81,16.81,2
20100301|2009-05-14 06:00,14,16.8,16.8,16.72,16.72,70
20100301|2009-05-14 06:30,14,16.73,16.76,16.73,16.76,21
20100301|2009-05-14 07:00,14,16.75,16.83,16.75,16.83,176
20100301|2009-05-14 07:30,14,16.83,16.84,16.79,16.84,240
20100301|2009-05-14 08:00,14,16.82,16.96,16.82,16.92,332
20100301|2009-05-14 08:30,14,16.9,16.94,16.87,16.87,54
20100301|2009-05-14 09:00,14,16.88,16.94,16.88,16.93,26
20100301|2009-05-14 09:30,14,16.91,16.92,16.89,16.89,55
20100301|2009-05-14 10:00,14,16.9,16.95,16.9,16.9,310
20100301|2009-05-14 10:30,14,16.91,16.91,16.77,16.81,410
20100301|2009-05-14 11:00,14,16.83,16.9,16.83,16.87,259
20100301|2009-05-14 11:30,14,16.87,16.9,16.86,16.86,62
20100301|2009-05-14 12:00,14,16.86,16.98,16.85,16.97,247
20100301|2009-05-14 12:30,14,16.95,17.02,16.95,16.97,688
20100301|2009-05-15 02:30,15,16.7,16.96,16.7,16.94,581
20100301|2009-05-15 03:00,15,16.94,16.94,16.93,16.94,13
20100301|2009-05-15 03:30,15,16.95,16.99,16.95,16.99,48
20100301|2009-05-15 04:00,15,16.96,17,16.96,16.98,158
20100301|2009-05-15 04:30,15,16.99,17.02,16.98,16.99,139
20100301|2009-05-15 05:00,15,17,17.01,16.93,16.94,182
20100301|2009-05-15 05:30,15,16.95,16.96,16.95,16.96,78
20100301|2009-05-15 06:00,15,16.96,16.96,16.9,16.9,97
20100301|2009-05-15 06:30,15,16.9,16.91,16.85,16.88,75
20100301|2009-05-15 07:00,15,16.91,16.97,16.89,16.95,133
20100301|2009-05-15 07:30,15,16.94,16.94,16.84,16.89,232
20100301|2009-05-15 08:00,15,16.89,16.89,16.56,16.68,1132
20100301|2009-05-15 08:30,15,16.69,16.8,16.68,16.8,292
20100301|2009-05-15 09:00,15,16.77,16.79,16.75,16.75,533
20100301|2009-05-15 09:30,15,16.77,16.77,16.73,16.75,752
20100301|2009-05-15 10:00,15,16.74,16.75,16.71,16.72,135
20100301|2009-05-15 10:30,15,16.71,16.71,16.63,16.63,606
20100301|2009-05-15 11:00,15,16.63,16.67,16.6,16.64,530
20100301|2009-05-15 11:30,15,16.64,16.66,16.56,16.59,188
20100301|2009-05-15 12:00,15,16.59,16.6,16.54,16.57,383
20100301|2009-05-15 12:30,15,16.58,16.59,16.52,16.52,101
20100301|2009-05-18 03:00,18,16.69,16.69,16.65,16.65,52
20100301|2009-05-18 03:30,18,16.67,16.68,16.64,16.67,26
20100301|2009-05-18 04:00,18,16.68,16.68,16.64,16.64,16
20100301|2009-05-18 04:30,18,16.65,16.67,16.64,16.66,8
20100301|2009-05-18 05:00,18,16.71,16.77,16.71,16.75,18
20100301|2009-05-18 06:00,18,16.75,16.75,16.73,16.75,30
20100301|2009-05-18 07:00,18,16.76,16.81,16.69,16.73,122
20100301|2009-05-18 07:30,18,16.75,16.81,16.75,16.75,32
20100301|2009-05-18 08:00,18,16.74,16.77,16.74,16.75,35
20100301|2009-05-18 08:30,18,16.76,16.78,16.74,16.76,44
20100301|2009-05-18 09:00,18,16.76,16.84,16.71,16.79,170
20100301|2009-05-18 09:30,18,16.93,17.05,16.89,16.9,972
20100301|2009-05-18 10:00,18,16.93,16.97,16.9,16.96,71
20100301|2009-05-18 10:30,18,16.97,16.98,16.94,16.97,93
20100301|2009-05-18 11:00,18,16.95,16.99,16.95,16.98,128
20100301|2009-05-18 11:30,18,16.98,17.15,16.98,17.15,1642
20100301|2009-05-18 12:00,18,17.13,17.23,17.1,17.2,1338
20100301|2009-05-18 12:30,18,17.2,17.22,17.14,17.18,260
20100301|2009-05-19 02:30,19,17.1,17.25,17.08,17.25,468
20100301|2009-05-19 03:00,19,17.25,17.29,17.2,17.29,81
20100301|2009-05-19 03:30,19,17.29,17.43,17.29,17.32,808
20100301|2009-05-19 04:00,19,17.33,17.33,17.26,17.27,257
20100301|2009-05-19 04:30,19,17.25,17.25,17.23,17.24,263
20100301|2009-05-19 05:00,19,17.25,17.28,17.24,17.25,145
20100301|2009-05-19 05:30,19,17.25,17.3,17.22,17.29,367
20100301|2009-05-19 06:00,19,17.29,17.3,17.29,17.29,88
20100301|2009-05-19 06:30,19,17.25,17.25,17.21,17.22,271
20100301|2009-05-19 07:00,19,17.23,17.25,17.1,17.13,540
20100301|2009-05-19 07:30,19,17.1,17.11,16.96,17.02,499
20100301|2009-05-19 08:00,19,17.03,17.05,16.92,17.05,281
20100301|2009-05-19 08:30,19,17.03,17.1,17,17.07,132
20100301|2009-05-19 09:00,19,17.07,17.15,17.07,17.15,157
20100301|2009-05-19 09:30,19,17.13,17.17,17.08,17.11,260
20100301|2009-05-19 10:00,19,17.11,17.11,17.04,17.1,253
20100301|2009-05-19 10:30,19,17.1,17.15,17.08,17.11,117
20100301|2009-05-19 11:00,19,17.11,17.13,17.07,17.13,140
20100301|2009-05-19 11:30,19,17.13,17.16,17.11,17.14,105
20100301|2009-05-19 12:00,19,17.14,17.3,17.13,17.3,193
20100301|2009-05-19 12:30,19,17.3,17.33,17.22,17.25,214
20100301|2009-05-20 02:30,20,17.2,17.2,17.08,17.15,78
20100301|2009-05-20 03:00,20,17.18,17.23,17.18,17.22,71
20100301|2009-05-20 03:30,20,17.23,17.23,17.17,17.18,49
20100301|2009-05-20 04:00,20,17.19,17.21,17.17,17.18,148
20100301|2009-05-20 04:30,20,17.18,17.22,17.18,17.21,29
20100301|2009-05-20 05:00,20,17.2,17.23,17.18,17.23,127
20100301|2009-05-20 05:30,20,17.24,17.24,17.1,17.1,153
20100301|2009-05-20 06:00,20,17.09,17.13,17.08,17.12,95
20100301|2009-05-20 06:30,20,17.14,17.14,17.14,17.14,1
20100301|2009-05-20 07:00,20,17.14,17.16,17.11,17.14,48
20100301|2009-05-20 07:30,20,17.14,17.16,17.01,17.06,240
20100301|2009-05-20 08:00,20,17.05,17.14,17,17.12,97
20100301|2009-05-20 08:30,20,17.11,17.29,17.11,17.29,455
20100301|2009-05-20 09:00,20,17.3,17.3,17.24,17.25,191
20100301|2009-05-20 09:30,20,17.26,17.29,17.11,17.27,297
20100301|2009-05-20 10:00,20,17.24,17.24,17.16,17.16,105
20100301|2009-05-20 10:30,20,17.17,17.24,17.16,17.17,250
20100301|2009-05-20 11:00,20,17.14,17.17,17.11,17.11,126
20100301|2009-05-20 11:30,20,17.14,17.16,17.07,17.07,127
20100301|2009-05-20 12:00,20,17.07,17.14,16.93,17.1,302
20100301|2009-05-20 12:30,20,17.11,17.11,17.01,17.07,70
20100301|2009-05-21 02:30,21,17.1,17.13,17.1,17.11,30
20100301|2009-05-21 03:00,21,17.13,17.14,17.13,17.13,3
20100301|2009-05-21 03:30,21,17.14,17.15,17.03,17.04,109
20100301|2009-05-21 04:00,21,17.03,17.04,16.98,17.04,62
20100301|2009-05-21 04:30,21,17.05,17.07,17.05,17.07,10
20100301|2009-05-21 05:00,21,17.07,17.07,17.07,17.07,1
20100301|2009-05-21 05:30,21,17.02,17.02,17,17.02,42
20100301|2009-05-21 06:00,21,17.05,17.08,17.03,17.08,41
20100301|2009-05-21 06:30,21,17.07,17.1,17.07,17.09,62
20100301|2009-05-21 07:00,21,17.08,17.16,17.07,17.1,103
20100301|2009-05-21 07:30,21,17.08,17.11,16.95,16.98,121
20100301|2009-05-21 08:00,21,16.99,17.01,16.93,17.01,101
20100301|2009-05-21 08:30,21,17,17,16.95,16.99,43
20100301|2009-05-21 09:00,21,16.99,16.99,16.84,16.86,309
20100301|2009-05-21 09:30,21,16.87,16.94,16.86,16.94,119
20100301|2009-05-21 10:00,21,16.94,17.01,16.94,16.94,85
20100301|2009-05-21 10:30,21,17.01,17.13,17.01,17.1,401
20100301|2009-05-21 11:00,21,17.12,17.15,17.08,17.08,260
20100301|2009-05-21 11:30,21,17.09,17.22,17.08,17.17,324
20100301|2009-05-21 12:00,21,17.18,17.33,17.18,17.32,1252
20100301|2009-05-21 12:30,21,17.32,17.34,17.31,17.34,201
20100301|2009-05-22 02:30,22,17.34,17.35,17.31,17.34,82
20100301|2009-05-22 03:00,22,17.22,17.22,17.19,17.22,10
20100301|2009-05-22 03:30,22,17.24,17.29,17.24,17.28,16
20100301|2009-05-22 04:00,22,17.28,17.29,17.27,17.28,19
20100301|2009-05-22 04:30,22,17.29,17.31,17.29,17.31,22
20100301|2009-05-22 05:00,22,17.31,17.35,17.31,17.35,190
20100301|2009-05-22 05:30,22,17.35,17.36,17.34,17.36,45
20100301|2009-05-22 06:00,22,17.36,17.39,17.34,17.38,254
20100301|2009-05-22 06:30,22,17.39,17.42,17.38,17.38,238
20100301|2009-05-22 07:00,22,17.4,17.4,17.32,17.34,119
20100301|2009-05-22 07:30,22,17.35,17.42,17.33,17.33,262
20100301|2009-05-22 08:00,22,17.3,17.3,17.19,17.22,463
20100301|2009-05-22 08:30,22,17.21,17.35,17.21,17.35,93
20100301|2009-05-22 09:00,22,17.33,17.36,17.23,17.28,176
20100301|2009-05-22 09:30,22,17.26,17.29,17.26,17.29,73
20100301|2009-05-22 10:00,22,17.29,17.29,17.26,17.28,38
20100301|2009-05-22 10:30,22,17.27,17.28,17.25,17.25,31
20100301|2009-05-22 11:00,22,17.24,17.28,17.19,17.27,96
20100301|2009-05-22 11:30,22,17.26,17.3,17.26,17.3,33
20100301|2009-05-22 12:00,22,17.3,17.43,17.3,17.43,474
20100301|2009-05-22 12:30,22,17.43,17.44,17.38,17.41,45
20100301|2009-05-26 02:30,26,17.4,17.4,17.31,17.31,57
20100301|2009-05-26 03:00,26,17.3,17.3,17.26,17.26,4
20100301|2009-05-26 03:30,26,17.2,17.22,17.2,17.22,5
20100301|2009-05-26 04:00,26,17.22,17.22,17.2,17.2,8
20100301|2009-05-26 05:00,26,17.3,17.32,17.29,17.32,72
20100301|2009-05-26 05:30,26,17.31,17.31,17.29,17.31,91
20100301|2009-05-26 06:00,26,17.32,17.33,17.31,17.33,124
20100301|2009-05-26 06:30,26,17.31,17.31,17.23,17.23,109
20100301|2009-05-26 07:00,26,17.28,17.34,17.27,17.33,40
20100301|2009-05-26 07:30,26,17.31,17.35,17.27,17.34,98
20100301|2009-05-26 08:00,26,17.34,17.34,17.26,17.27,115
20100301|2009-05-26 08:30,26,17.29,17.35,17.29,17.33,88
20100301|2009-05-26 09:00,26,17.35,17.43,17.35,17.43,123
20100301|2009-05-26 09:30,26,17.44,17.53,17.42,17.53,1577
20100301|2009-05-26 10:00,26,17.52,17.54,17.48,17.53,488
20100301|2009-05-26 10:30,26,17.54,17.54,17.5,17.5,111
20100301|2009-05-26 11:00,26,17.5,17.52,17.44,17.51,194
20100301|2009-05-26 11:30,26,17.52,17.57,17.49,17.54,689
20100301|2009-05-26 12:00,26,17.53,17.57,17.48,17.55,454
20100301|2009-05-26 12:30,26,17.53,17.53,17.42,17.43,146
20100301|2009-05-27 02:30,27,17.47,17.54,17.38,17.51,58
20100301|2009-05-27 03:00,27,17.52,17.52,17.51,17.51,2
20100301|2009-05-27 03:30,27,17.52,17.54,17.52,17.53,12
20100301|2009-05-27 04:00,27,17.5,17.55,17.49,17.55,41
20100301|2009-05-27 04:30,27,17.54,17.54,17.49,17.49,8
20100301|2009-05-27 05:00,27,17.5,17.5,17.5,17.5,2
20100301|2009-05-27 05:30,27,17.5,17.52,17.5,17.5,12
20100301|2009-05-27 06:00,27,17.51,17.51,17.51,17.51,5
20100301|2009-05-27 06:30,27,17.5,17.5,17.49,17.5,22
20100301|2009-05-27 07:00,27,17.5,17.53,17.49,17.51,25
20100301|2009-05-27 07:30,27,17.5,17.51,17.5,17.51,41
20100301|2009-05-27 08:00,27,17.51,17.52,17.46,17.49,134
20100301|2009-05-27 08:30,27,17.5,17.5,17.39,17.4,350
20100301|2009-05-27 09:00,27,17.42,17.42,17.21,17.27,512
20100301|2009-05-27 09:30,27,17.23,17.31,17.22,17.31,252
20100301|2009-05-27 10:00,27,17.3,17.34,17.27,17.34,155
20100301|2009-05-27 10:30,27,17.34,17.39,17.34,17.36,143
20100301|2009-05-27 11:00,27,17.37,17.43,17.35,17.41,377
20100301|2009-05-27 11:30,27,17.43,17.5,17.4,17.48,287
20100301|2009-05-27 12:00,27,17.47,17.51,17.47,17.48,56
20100301|2009-05-27 12:30,27,17.47,17.47,17.45,17.46,11
20100301|2009-05-28 02:30,28,17.5,17.5,17.4,17.42,50
20100301|2009-05-28 03:00,28,17.42,17.45,17.42,17.45,2
20100301|2009-05-28 03:30,28,17.42,17.42,17.42,17.42,5
20100301|2009-05-28 04:00,28,17.41,17.44,17.37,17.37,88
20100301|2009-05-28 04:30,28,17.36,17.36,17.33,17.33,34
20100301|2009-05-28 05:00,28,17.31,17.38,17.28,17.38,150
20100301|2009-05-28 05:30,28,17.38,17.39,17.38,17.38,16
20100301|2009-05-28 06:00,28,17.41,17.42,17.41,17.41,38
20100301|2009-05-28 06:30,28,17.4,17.43,17.37,17.42,80
20100301|2009-05-28 07:00,28,17.37,17.46,17.33,17.33,211
20100301|2009-05-28 07:30,28,17.34,17.38,17.28,17.34,190
20100301|2009-05-28 08:00,28,17.34,17.42,17.32,17.42,193
20100301|2009-05-28 08:30,28,17.44,17.49,17.41,17.44,130
20100301|2009-05-28 09:00,28,17.41,17.41,17.34,17.38,147
20100301|2009-05-28 09:30,28,17.35,17.42,17.35,17.38,158
20100301|2009-05-28 10:00,28,17.39,17.39,17.3,17.34,201
20100301|2009-05-28 10:30,28,17.32,17.35,17.24,17.26,574
20100301|2009-05-28 11:00,28,17.28,17.33,17.28,17.33,112
20100301|2009-05-28 11:30,28,17.33,17.34,17.22,17.27,352
20100301|2009-05-28 12:00,28,17.26,17.41,17.26,17.32,262
20100301|2009-05-28 12:30,28,17.33,17.34,17.19,17.19,205
20100301|2009-05-29 02:30,29,17.3,17.3,17.29,17.29,18
20100301|2009-05-29 03:00,29,17.31,17.32,17.31,17.32,15
20100301|2009-05-29 03:30,29,17.3,17.4,17.29,17.4,68
20100301|2009-05-29 04:00,29,17.4,17.43,17.39,17.42,53
20100301|2009-05-29 04:30,29,17.43,17.43,17.39,17.39,4
20100301|2009-05-29 05:00,29,17.4,17.43,17.4,17.43,40
20100301|2009-05-29 05:30,29,17.45,17.45,17.42,17.45,39
20100301|2009-05-29 06:00,29,17.44,17.45,17.42,17.44,39
20100301|2009-05-29 06:30,29,17.45,17.49,17.45,17.48,36
20100301|2009-05-29 07:00,29,17.49,17.5,17.12,17.17,540
20100301|2009-05-29 07:30,29,17.14,17.17,17,17.15,576
20100301|2009-05-29 08:00,29,17.17,17.26,17.17,17.26,121
20100301|2009-05-29 08:30,29,17.25,17.31,17.14,17.15,120
20100301|2009-05-29 09:00,29,17.16,17.17,17.11,17.17,68
20100301|2009-05-29 09:30,29,17.18,17.22,17.15,17.22,91
20100301|2009-05-29 10:00,29,17.22,17.35,17.22,17.35,135
20100301|2009-05-29 10:30,29,17.3,17.39,17.29,17.33,103
20100301|2009-05-29 11:00,29,17.33,17.34,17.33,17.33,16
20100301|2009-05-29 11:30,29,17.33,17.33,17.27,17.29,33
20100301|2009-05-29 12:00,29,17.29,17.29,17.2,17.25,377
20100301|2009-05-29 12:30,29,17.27,17.27,17.17,17.22,45
20100301|2009-06-01 02:30,1,17.36,17.4,17.36,17.4,53
20100301|2009-06-01 03:00,1,17.45,17.48,17.45,17.48,51
20100301|2009-06-01 03:30,1,17.48,17.5,17.48,17.5,44
20100301|2009-06-01 04:00,1,17.5,17.56,17.5,17.54,792
20100301|2009-06-01 04:30,1,17.54,17.55,17.54,17.55,63
20100301|2009-06-01 05:00,1,17.55,17.6,17.55,17.6,171
20100301|2009-06-01 05:30,1,17.58,17.59,17.51,17.59,217
20100301|2009-06-01 06:00,1,17.58,17.59,17.57,17.58,62
20100301|2009-06-01 06:30,1,17.58,17.58,17.52,17.52,291
20100301|2009-06-01 07:00,1,17.55,17.61,17.55,17.61,370
20100301|2009-06-01 07:30,1,17.62,17.62,17.47,17.52,225
20100301|2009-06-01 08:00,1,17.53,17.53,17.47,17.52,176
20100301|2009-06-01 08:30,1,17.53,17.53,17.47,17.47,153
20100301|2009-06-01 09:00,1,17.48,17.54,17.46,17.5,286
20100301|2009-06-01 09:30,1,17.51,17.56,17.48,17.54,588
20100301|2009-06-01 10:00,1,17.53,17.55,17.51,17.51,414
20100301|2009-06-01 10:30,1,17.52,17.55,17.51,17.54,102
20100301|2009-06-01 11:00,1,17.54,17.54,17.5,17.5,370
20100301|2009-06-01 11:30,1,17.52,17.55,17.51,17.54,127
20100301|2009-06-01 12:00,1,17.53,17.58,17.53,17.58,334
20100301|2009-06-01 12:30,1,17.58,17.58,17.54,17.57,114
20100301|2009-06-02 02:30,2,17.55,17.55,17.46,17.52,11
20100301|2009-06-02 03:00,2,17.52,17.55,17.52,17.55,10
20100301|2009-06-02 03:30,2,17.55,17.55,17.54,17.55,5
20100301|2009-06-02 04:00,2,17.55,17.56,17.55,17.55,67
20100301|2009-06-02 04:30,2,17.55,17.55,17.55,17.55,8
20100301|2009-06-02 05:00,2,17.55,17.56,17.55,17.56,43
20100301|2009-06-02 05:30,2,17.56,17.61,17.56,17.59,89
20100301|2009-06-02 06:00,2,17.59,17.6,17.59,17.59,75
20100301|2009-06-02 06:30,2,17.59,17.61,17.59,17.61,120
20100301|2009-06-02 07:00,2,17.61,17.61,17.46,17.51,251
20100301|2009-06-02 07:30,2,17.51,17.51,17.33,17.45,292
20100301|2009-06-02 08:00,2,17.45,17.5,17.41,17.46,103
20100301|2009-06-02 08:30,2,17.43,17.49,17.43,17.47,34
20100301|2009-06-02 09:00,2,17.48,17.53,17.46,17.52,104
20100301|2009-06-02 09:30,2,17.53,17.53,17.47,17.47,113
20100301|2009-06-02 10:00,2,17.49,17.55,17.49,17.5,122
20100301|2009-06-02 10:30,2,17.51,17.53,17.48,17.5,25
20100301|2009-06-02 11:00,2,17.47,17.49,17.42,17.46,133
20100301|2009-06-02 11:30,2,17.47,17.49,17.4,17.49,163
20100301|2009-06-02 12:00,2,17.51,17.6,17.47,17.56,1421
20100301|2009-06-02 12:30,2,17.56,17.58,17.47,17.51,365
20100301|2009-06-03 02:30,3,17.5,17.5,17.46,17.46,48
20100301|2009-06-03 03:00,3,17.48,17.49,17.45,17.47,25
20100301|2009-06-03 03:30,3,17.43,17.43,17.36,17.42,88
20100301|2009-06-03 04:00,3,17.42,17.45,17.4,17.41,66
20100301|2009-06-03 04:30,3,17.39,17.39,17.38,17.39,9
20100301|2009-06-03 05:00,3,17.38,17.38,17.22,17.28,532
20100301|2009-06-03 05:30,3,17.29,17.29,17.15,17.27,337
20100301|2009-06-03 06:00,3,17.26,17.3,17.26,17.3,85
20100301|2009-06-03 06:30,3,17.29,17.31,17.22,17.25,338
20100301|2009-06-03 07:00,3,17.25,17.34,17.19,17.24,336
20100301|2009-06-03 07:30,3,17.25,17.25,17.19,17.25,247
20100301|2009-06-03 08:00,3,17.25,17.26,17.15,17.21,178
20100301|2009-06-03 08:30,3,17.23,17.23,17.1,17.17,195
20100301|2009-06-03 09:00,3,17.14,17.15,17.11,17.15,51
20100301|2009-06-03 09:30,3,17.15,17.15,17.09,17.09,202
20100301|2009-06-03 10:00,3,17.13,17.14,17.1,17.12,87
20100301|2009-06-03 10:30,3,17.12,17.25,17.11,17.25,289
20100301|2009-06-03 11:00,3,17.27,17.28,17.08,17.08,382
20100301|2009-06-03 11:30,3,17.1,17.14,17.08,17.09,353
20100301|2009-06-03 12:00,3,17.08,17.25,17.08,17.22,291
20100301|2009-06-03 12:30,3,17.2,17.33,17.15,17.23,290
20100301|2009-06-04 02:30,4,17.23,17.4,17.23,17.38,159
20100301|2009-06-04 03:00,4,17.34,17.34,17.3,17.3,11
20100301|2009-06-04 03:30,4,17.28,17.29,17.27,17.29,19
20100301|2009-06-04 04:00,4,17.36,17.4,17.36,17.36,91
20100301|2009-06-04 04:30,4,17.37,17.39,17.37,17.39,10
20100301|2009-06-04 05:00,4,17.38,17.39,17.35,17.39,46
20100301|2009-06-04 05:30,4,17.36,17.38,17.35,17.38,14
20100301|2009-06-04 06:00,4,17.37,17.37,17.32,17.33,86
20100301|2009-06-04 06:30,4,17.35,17.36,17.3,17.31,113
20100301|2009-06-04 07:00,4,17.31,17.32,17.25,17.29,133
20100301|2009-06-04 07:30,4,17.31,17.35,17.3,17.33,53
20100301|2009-06-04 08:00,4,17.31,17.35,17.28,17.32,59
20100301|2009-06-04 08:30,4,17.33,17.34,17.29,17.29,137
20100301|2009-06-04 09:00,4,17.28,17.28,17.23,17.26,122
20100301|2009-06-04 09:30,4,17.25,17.27,17.21,17.24,288
20100301|2009-06-04 10:00,4,17.24,17.25,17.13,17.2,633
20100301|2009-06-04 10:30,4,17.21,17.3,17.2,17.29,406
20100301|2009-06-04 11:00,4,17.25,17.32,17.2,17.32,449
20100301|2009-06-04 11:30,4,17.34,17.47,17.31,17.36,633
20100301|2009-06-04 12:00,4,17.36,17.48,17.36,17.46,373
20100301|2009-06-04 12:30,4,17.46,17.53,17.41,17.41,570
20100301|2009-06-05 02:30,5,17.41,17.41,17.26,17.27,19
20100301|2009-06-05 03:00,5,17.3,17.3,17.24,17.27,14
20100301|2009-06-05 03:30,5,17.29,17.33,17.29,17.32,15
20100301|2009-06-05 04:00,5,17.33,17.34,17.31,17.32,18
20100301|2009-06-05 04:30,5,17.29,17.29,17.29,17.29,1
20100301|2009-06-05 05:00,5,17.27,17.27,17.27,17.27,1
20100301|2009-06-05 05:30,5,17.28,17.28,17.24,17.24,2
20100301|2009-06-05 06:00,5,17.28,17.28,17.27,17.28,11
20100301|2009-06-05 06:30,5,17.31,17.31,17.21,17.31,197
20100301|2009-06-05 07:00,5,17.29,17.32,17.26,17.3,187
20100301|2009-06-05 07:30,5,17.32,17.58,17.32,17.46,580
20100301|2009-06-05 08:00,5,17.45,17.57,17.45,17.56,303
20100301|2009-06-05 08:30,5,17.55,17.56,17.47,17.49,141
20100301|2009-06-05 09:00,5,17.51,17.52,17.38,17.49,249
20100301|2009-06-05 09:30,5,17.49,17.52,17.47,17.51,190
20100301|2009-06-05 10:00,5,17.5,17.57,17.49,17.54,108
20100301|2009-06-05 10:30,5,17.56,17.65,17.56,17.64,721
20100301|2009-06-05 11:00,5,17.6,17.61,17.56,17.59,98
20100301|2009-06-05 11:30,5,17.6,17.66,17.59,17.59,235
20100301|2009-06-05 12:00,5,17.56,17.62,17.54,17.61,173
20100301|2009-06-05 12:30,5,17.61,17.61,17.53,17.55,35
20100301|2009-06-08 02:30,8,17.55,17.55,17.45,17.45,66
20100301|2009-06-08 03:00,8,17.41,17.41,17.38,17.4,19
20100301|2009-06-08 03:30,8,17.4,17.4,17.38,17.39,11
20100301|2009-06-08 04:00,8,17.38,17.43,17.38,17.42,30
20100301|2009-06-08 04:30,8,17.44,17.44,17.4,17.4,29
20100301|2009-06-08 05:00,8,17.39,17.4,17.32,17.35,21
20100301|2009-06-08 05:30,8,17.33,17.33,17.27,17.28,205
20100301|2009-06-08 06:00,8,17.28,17.31,17.28,17.3,137
20100301|2009-06-08 06:30,8,17.3,17.36,17.29,17.36,61
20100301|2009-06-08 07:00,8,17.36,17.36,17.24,17.32,191
20100301|2009-06-08 07:30,8,17.31,17.35,17.29,17.35,83
20100301|2009-06-08 08:00,8,17.32,17.46,17.3,17.44,139
20100301|2009-06-08 08:30,8,17.43,17.43,17.34,17.39,105
20100301|2009-06-08 09:00,8,17.38,17.45,17.37,17.44,100
20100301|2009-06-08 09:30,8,17.45,17.47,17.4,17.4,178
20100301|2009-06-08 10:00,8,17.42,17.5,17.42,17.47,103
20100301|2009-06-08 10:30,8,17.47,17.51,17.46,17.48,232
20100301|2009-06-08 11:00,8,17.48,17.49,17.42,17.42,291
20100301|2009-06-08 11:30,8,17.42,17.44,17.36,17.4,116
20100301|2009-06-08 12:00,8,17.43,17.58,17.41,17.41,514
20100301|2009-06-08 12:30,8,17.46,17.57,17.46,17.52,224
20100301|2009-06-09 02:30,9,17.5,17.61,17.5,17.6,113
20100301|2009-06-09 03:00,9,17.58,17.59,17.53,17.57,138
20100301|2009-06-09 03:30,9,17.57,17.57,17.49,17.54,51
20100301|2009-06-09 04:00,9,17.53,17.58,17.52,17.56,27
20100301|2009-06-09 05:00,9,17.51,17.51,17.45,17.49,64
20100301|2009-06-09 05:30,9,17.48,17.48,17.47,17.47,2
20100301|2009-06-09 06:00,9,17.51,17.52,17.51,17.52,2
20100301|2009-06-09 06:30,9,17.54,17.54,17.52,17.52,58
20100301|2009-06-09 07:00,9,17.5,17.51,17.38,17.38,347
20100301|2009-06-09 07:30,9,17.38,17.51,17.34,17.48,140
20100301|2009-06-09 08:00,9,17.47,17.58,17.45,17.55,222
20100301|2009-06-09 08:30,9,17.55,17.58,17.5,17.51,108
20100301|2009-06-09 09:00,9,17.5,17.55,17.47,17.54,69
20100301|2009-06-09 09:30,9,17.55,17.58,17.52,17.52,85
20100301|2009-06-09 10:00,9,17.51,17.52,17.47,17.5,297
20100301|2009-06-09 10:30,9,17.48,17.53,17.48,17.5,79
20100301|2009-06-09 11:00,9,17.49,17.59,17.49,17.58,63
20100301|2009-06-09 11:30,9,17.59,17.62,17.55,17.62,327
20100301|2009-06-09 12:00,9,17.62,17.62,17.52,17.54,211
20100301|2009-06-09 12:30,9,17.54,17.55,17.48,17.55,69
20100301|2009-06-10 02:30,10,17.58,17.6,17.55,17.6,69
20100301|2009-06-10 03:00,10,17.61,17.62,17.52,17.53,43
20100301|2009-06-10 03:30,10,17.5,17.55,17.48,17.54,53
20100301|2009-06-10 04:00,10,17.55,17.56,17.54,17.56,13
20100301|2009-06-10 04:30,10,17.54,17.57,17.52,17.57,34
20100301|2009-06-10 05:00,10,17.55,17.57,17.44,17.47,49
20100301|2009-06-10 05:30,10,17.45,17.49,17.45,17.46,27
20100301|2009-06-10 06:00,10,17.46,17.48,17.46,17.48,7
20100301|2009-06-10 06:30,10,17.47,17.48,17.44,17.46,80
20100301|2009-06-10 07:00,10,17.43,17.43,17.34,17.41,174
20100301|2009-06-10 07:30,10,17.39,17.47,17.37,17.46,119
20100301|2009-06-10 08:00,10,17.46,17.5,17.45,17.5,36
20100301|2009-06-10 08:30,10,17.44,17.49,17.37,17.44,94
20100301|2009-06-10 09:00,10,17.44,17.45,17.37,17.42,73
20100301|2009-06-10 09:30,10,17.45,17.52,17.45,17.47,196
20100301|2009-06-10 10:00,10,17.46,17.47,17.4,17.45,145
20100301|2009-06-10 10:30,10,17.45,17.51,17.45,17.51,143
20100301|2009-06-10 11:00,10,17.52,17.52,17.48,17.5,18
20100301|2009-06-10 11:30,10,17.53,17.53,17.5,17.5,19
20100301|2009-06-10 12:00,10,17.51,17.51,17.44,17.44,112
20100301|2009-06-10 12:30,10,17.48,17.48,17.4,17.44,445
20100301|2009-06-11 02:30,11,17.5,17.5,17.45,17.47,66
20100301|2009-06-11 03:00,11,17.47,17.47,17.4,17.44,39
20100301|2009-06-11 03:30,11,17.43,17.49,17.43,17.48,41
20100301|2009-06-11 04:00,11,17.48,17.48,17.47,17.47,32
20100301|2009-06-11 05:30,11,17.49,17.49,17.49,17.49,2
20100301|2009-06-11 06:00,11,17.48,17.49,17.47,17.49,7
20100301|2009-06-11 06:30,11,17.5,17.51,17.5,17.5,98
20100301|2009-06-11 07:00,11,17.48,17.49,17.41,17.41,47
20100301|2009-06-11 07:30,11,17.4,17.4,17.25,17.28,299
20100301|2009-06-11 08:00,11,17.29,17.34,17.29,17.34,66
20100301|2009-06-11 08:30,11,17.33,17.4,17.31,17.35,91
20100301|2009-06-11 09:00,11,17.36,17.5,17.35,17.44,224
20100301|2009-06-11 09:30,11,17.45,17.48,17.44,17.45,110
20100301|2009-06-11 10:00,11,17.44,17.49,17.44,17.49,45
20100301|2009-06-11 10:30,11,17.5,17.54,17.47,17.53,338
20100301|2009-06-11 11:00,11,17.51,17.51,17.46,17.46,119
20100301|2009-06-11 11:30,11,17.48,17.5,17.48,17.5,59
20100301|2009-06-11 12:00,11,17.5,17.54,17.46,17.46,150
20100301|2009-06-11 12:30,11,17.47,17.52,17.45,17.45,54
20100301|2009-06-12 02:30,12,17.5,17.53,17.45,17.53,216
20100301|2009-06-12 03:00,12,17.52,17.52,17.5,17.51,10
20100301|2009-06-12 03:30,12,17.5,17.5,17.4,17.41,149
20100301|2009-06-12 04:00,12,17.4,17.4,17.37,17.37,30
20100301|2009-06-12 04:30,12,17.37,17.4,17.36,17.38,36
20100301|2009-06-12 05:00,12,17.38,17.4,17.38,17.4,48
20100301|2009-06-12 05:30,12,17.38,17.38,17.37,17.37,15
20100301|2009-06-12 06:00,12,17.4,17.4,17.38,17.39,6
20100301|2009-06-12 06:30,12,17.35,17.37,17.35,17.37,23
20100301|2009-06-12 07:00,12,17.35,17.37,17.25,17.26,140
20100301|2009-06-12 07:30,12,17.26,17.3,17.25,17.26,76
20100301|2009-06-12 08:00,12,17.28,17.34,17.28,17.34,220
20100301|2009-06-12 08:30,12,17.35,17.36,17.3,17.3,70
20100301|2009-06-12 09:00,12,17.3,17.32,17.3,17.3,84
20100301|2009-06-12 09:30,12,17.32,17.35,17.32,17.34,17
20100301|2009-06-12 10:00,12,17.34,17.38,17.34,17.36,42
20100301|2009-06-12 10:30,12,17.34,17.34,17.32,17.33,34
20100301|2009-06-12 11:00,12,17.34,17.35,17.32,17.33,107
20100301|2009-06-12 11:30,12,17.34,17.36,17.33,17.36,85
20100301|2009-06-12 12:00,12,17.39,17.45,17.39,17.42,135
20100301|2009-06-12 12:30,12,17.43,17.43,17.39,17.4,30
20100301|2009-06-15 02:30,15,17.35,17.35,17.22,17.22,348
20100301|2009-06-15 03:00,15,17.24,17.25,17.22,17.22,170
20100301|2009-06-15 03:30,15,17.24,17.3,17.22,17.24,44
20100301|2009-06-15 04:00,15,17.22,17.22,17.12,17.14,399
20100301|2009-06-15 04:30,15,17.14,17.14,17.1,17.12,116
20100301|2009-06-15 05:00,15,17.14,17.16,17.13,17.16,23
20100301|2009-06-15 05:30,15,17.13,17.15,17.12,17.15,18
20100301|2009-06-15 06:00,15,17.13,17.13,17.11,17.11,9
20100301|2009-06-15 06:30,15,17.14,17.16,17.14,17.16,2
20100301|2009-06-15 07:00,15,17.13,17.13,17.05,17.09,184
20100301|2009-06-15 07:30,15,17.09,17.16,17.09,17.16,51
20100301|2009-06-15 08:00,15,17.16,17.17,17.14,17.16,241
20100301|2009-06-15 08:30,15,17.15,17.16,17.14,17.16,95
20100301|2009-06-15 09:00,15,17.16,17.17,17.15,17.16,85
20100301|2009-06-15 09:30,15,17.16,17.19,17.14,17.17,328
20100301|2009-06-15 10:00,15,17.17,17.18,17.12,17.12,64
20100301|2009-06-15 10:30,15,17.13,17.13,17.05,17.09,791
20100301|2009-06-15 11:00,15,17.08,17.12,17.08,17.11,155
20100301|2009-06-15 11:30,15,17.12,17.12,17.05,17.07,718
20100301|2009-06-15 12:00,15,17.07,17.07,16.9,16.98,492
20100301|2009-06-15 12:30,15,16.95,16.96,16.9,16.96,428
20100301|2009-06-16 02:30,16,16.99,16.99,16.97,16.97,9
20100301|2009-06-16 03:00,16,17,17.13,17,17.13,38
20100301|2009-06-16 03:30,16,17.13,17.16,17.13,17.16,67
20100301|2009-06-16 04:00,16,17.18,17.2,17.12,17.12,50
20100301|2009-06-16 04:30,16,17.11,17.11,17.1,17.1,27
20100301|2009-06-16 05:00,16,17.04,17.07,17.04,17.07,11
20100301|2009-06-16 05:30,16,17.08,17.08,17.05,17.05,2
20100301|2009-06-16 06:30,16,17.08,17.11,17.07,17.11,56
20100301|2009-06-16 07:00,16,17.1,17.12,17.08,17.08,180
20100301|2009-06-16 07:30,16,17.08,17.09,17.03,17.05,230
20100301|2009-06-16 08:00,16,17.05,17.06,16.88,16.89,1135
20100301|2009-06-16 08:30,16,16.9,16.91,16.8,16.86,1374
20100301|2009-06-16 09:00,16,16.85,16.91,16.85,16.91,388
20100301|2009-06-16 09:30,16,16.91,16.98,16.91,16.97,662
20100301|2009-06-16 10:00,16,16.96,17.03,16.96,17.01,410
20100301|2009-06-16 10:30,16,17,17.01,16.93,16.96,130
20100301|2009-06-16 11:00,16,16.96,16.96,16.91,16.93,29
20100301|2009-06-16 11:30,16,16.91,16.94,16.89,16.9,149
20100301|2009-06-16 12:00,16,16.9,16.95,16.86,16.86,331
20100301|2009-06-16 12:30,16,16.86,16.89,16.84,16.87,242
20100301|2009-06-17 02:30,17,16.86,16.9,16.86,16.87,52
20100301|2009-06-17 03:00,17,16.87,16.87,16.85,16.85,8
20100301|2009-06-17 03:30,17,16.86,16.92,16.86,16.92,13
20100301|2009-06-17 04:00,17,16.91,16.91,16.85,16.85,5
20100301|2009-06-17 04:30,17,16.85,16.87,16.82,16.86,55
20100301|2009-06-17 05:30,17,16.83,16.84,16.61,16.65,616
20100301|2009-06-17 06:00,17,16.66,16.68,16.66,16.67,11
20100301|2009-06-17 06:30,17,16.67,16.68,16.66,16.67,485
20100301|2009-06-17 07:00,17,16.67,16.75,16.67,16.75,235
20100301|2009-06-17 07:30,17,16.74,16.8,16.71,16.77,399
20100301|2009-06-17 08:00,17,16.74,16.78,16.72,16.78,87
20100301|2009-06-17 08:30,17,16.78,16.82,16.76,16.81,125
20100301|2009-06-17 09:00,17,16.86,16.98,16.85,16.93,450
20100301|2009-06-17 09:30,17,16.93,16.95,16.83,16.89,292
20100301|2009-06-17 10:00,17,16.9,16.91,16.86,16.9,221
20100301|2009-06-17 10:30,17,16.9,16.9,16.87,16.89,188
20100301|2009-06-17 11:00,17,16.88,16.99,16.88,16.98,187
20100301|2009-06-17 11:30,17,16.96,16.99,16.94,16.97,44
20100301|2009-06-17 12:00,17,16.97,17.01,16.96,16.99,394
20100301|2009-06-17 12:30,17,17,17.04,16.99,17.02,43
20100301|2009-06-18 02:30,18,16.99,17.03,16.99,17.03,70
20100301|2009-06-18 03:00,18,17.03,17.03,17,17.02,14
20100301|2009-06-18 03:30,18,17.04,17.13,17.04,17.09,94
20100301|2009-06-18 04:00,18,17.1,17.11,17.09,17.09,7
20100301|2009-06-18 04:30,18,17.11,17.12,17.1,17.1,13
20100301|2009-06-18 05:00,18,17.1,17.1,17.09,17.09,18
20100301|2009-06-18 05:30,18,17.08,17.08,17.08,17.08,6
20100301|2009-06-18 06:00,18,17.05,17.05,16.99,17,31
20100301|2009-06-18 06:30,18,16.98,16.98,16.98,16.98,1
20100301|2009-06-18 07:00,18,16.99,16.99,16.92,16.97,113
20100301|2009-06-18 07:30,18,16.96,17,16.96,16.98,51
20100301|2009-06-18 08:00,18,16.99,17,16.92,16.95,206
20100301|2009-06-18 08:30,18,16.95,16.95,16.86,16.91,332
20100301|2009-06-18 09:00,18,16.95,16.97,16.92,16.92,284
20100301|2009-06-18 09:30,18,16.92,16.93,16.81,16.87,218
20100301|2009-06-18 10:00,18,16.89,16.91,16.89,16.9,9
20100301|2009-06-18 10:30,18,16.91,16.92,16.9,16.92,72
20100301|2009-06-18 11:00,18,16.95,16.97,16.94,16.96,131
20100301|2009-06-18 11:30,18,16.96,16.96,16.88,16.88,140
20100301|2009-06-18 12:00,18,16.88,16.88,16.84,16.84,94
20100301|2009-06-18 12:30,18,16.85,16.86,16.81,16.85,353
20100301|2009-06-19 06:00,19,16.95,16.95,16.95,16.95,13
20100301|2009-06-19 06:30,19,16.95,16.95,16.9,16.9,17
20100301|2009-06-19 07:00,19,16.9,16.97,16.88,16.96,323
20100301|2009-06-19 07:30,19,16.95,16.96,16.88,16.91,218
20100301|2009-06-19 08:00,19,16.93,16.95,16.9,16.91,175
20100301|2009-06-19 08:30,19,16.91,16.93,16.91,16.93,108
20100301|2009-06-19 09:00,19,16.92,16.95,16.91,16.93,252
20100301|2009-06-19 09:30,19,16.94,16.97,16.93,16.95,86
20100301|2009-06-19 10:00,19,16.95,16.98,16.95,16.98,62
20100301|2009-06-19 10:30,19,16.97,17.04,16.97,17.03,133
20100301|2009-06-19 11:00,19,17.01,17.07,16.99,17,142
20100301|2009-06-19 11:30,19,17,17.01,16.98,16.99,27
20100301|2009-06-19 12:00,19,16.99,17.05,16.99,17.04,166
20100301|2009-06-19 12:30,19,17.04,17.04,17,17,63
20100301|2009-06-22 02:30,22,16.98,16.99,16.91,16.95,118
20100301|2009-06-22 03:00,22,16.95,16.95,16.85,16.93,81
20100301|2009-06-22 03:30,22,16.89,16.89,16.85,16.85,31
20100301|2009-06-22 04:00,22,16.85,16.85,16.8,16.8,36
20100301|2009-06-22 04:30,22,16.83,16.83,16.83,16.83,2
20100301|2009-06-22 05:00,22,16.82,16.82,16.82,16.82,15
20100301|2009-06-22 05:30,22,16.82,16.82,16.82,16.82,41
20100301|2009-06-22 06:00,22,16.84,16.84,16.84,16.84,15
20100301|2009-06-22 06:30,22,16.84,16.84,16.82,16.83,38
20100301|2009-06-22 07:00,22,16.85,16.86,16.8,16.8,87
20100301|2009-06-22 07:30,22,16.8,16.86,16.78,16.85,66
20100301|2009-06-22 08:00,22,16.85,16.91,16.84,16.86,99
20100301|2009-06-22 08:30,22,16.86,16.95,16.86,16.92,146
20100301|2009-06-22 09:00,22,16.91,16.92,16.85,16.86,119
20100301|2009-06-22 09:30,22,16.86,16.87,16.85,16.87,124
20100301|2009-06-22 10:00,22,16.85,16.9,16.84,16.9,76
20100301|2009-06-22 10:30,22,16.9,16.92,16.88,16.92,73
20100301|2009-06-22 11:00,22,16.91,16.93,16.91,16.91,103
20100301|2009-06-22 11:30,22,16.93,17.21,16.93,17.19,600
20100301|2009-06-22 12:00,22,17.19,17.24,17.08,17.23,876
20100301|2009-06-22 12:30,22,17.18,17.24,17.15,17.17,251
20100301|2009-06-23 02:30,23,17.17,17.17,17.1,17.15,25
20100301|2009-06-23 03:00,23,17.15,17.17,17.15,17.16,40
20100301|2009-06-23 03:30,23,17.15,17.17,17.15,17.17,219
20100301|2009-06-23 04:00,23,17.18,17.19,17.16,17.16,43
20100301|2009-06-23 04:30,23,17.18,17.18,17.18,17.18,25
20100301|2009-06-23 05:00,23,17.2,17.2,17.2,17.2,57
20100301|2009-06-23 05:30,23,17.2,17.23,17.2,17.22,109
20100301|2009-06-23 06:00,23,17.22,17.22,17.18,17.22,64
20100301|2009-06-23 06:30,23,17.19,17.2,17.19,17.2,13
20100301|2009-06-23 07:00,23,17.22,17.48,17.21,17.48,1371
20100301|2009-06-23 07:30,23,17.48,17.53,17.47,17.52,1268
20100301|2009-06-23 08:00,23,17.51,17.6,17.5,17.53,1290
20100301|2009-06-23 08:30,23,17.52,17.58,17.52,17.58,339
20100301|2009-06-23 09:00,23,17.56,17.6,17.55,17.56,651
20100301|2009-06-23 09:30,23,17.56,17.64,17.56,17.58,1395
20100301|2009-06-23 10:00,23,17.57,17.7,17.56,17.66,1610
20100301|2009-06-23 10:30,23,17.67,17.83,17.67,17.76,1995
20100301|2009-06-23 11:00,23,17.76,17.85,17.74,17.79,1391
20100301|2009-06-23 11:30,23,17.81,17.93,17.81,17.89,1955
20100301|2009-06-23 12:00,23,17.87,17.99,17.83,17.94,1510
20100301|2009-06-23 12:30,23,17.94,17.94,17.84,17.84,620
20100301|2009-06-24 02:30,24,17.81,17.88,17.8,17.87,173
20100301|2009-06-24 03:00,24,17.87,17.87,17.87,17.87,52
20100301|2009-06-24 03:30,24,17.85,17.87,17.85,17.87,8
20100301|2009-06-24 04:00,24,17.82,17.85,17.82,17.83,8
20100301|2009-06-24 04:30,24,17.84,17.93,17.84,17.93,465
20100301|2009-06-24 05:00,24,17.93,18.04,17.92,18.02,1199
20100301|2009-06-24 05:30,24,18.02,18.15,18.02,18.12,899
20100301|2009-06-24 06:00,24,18.12,18.12,18.09,18.1,339
20100301|2009-06-24 06:30,24,18.1,18.17,18.1,18.16,343
20100301|2009-06-24 07:00,24,18.16,18.24,18.1,18.12,1573
20100301|2009-06-24 07:30,24,18.17,18.24,18.13,18.23,489
20100301|2009-06-24 08:00,24,18.24,18.25,18.22,18.22,728
20100301|2009-06-24 08:30,24,18.22,18.22,18.14,18.19,510
20100301|2009-06-24 09:00,24,18.15,18.19,18.14,18.16,402
20100301|2009-06-24 09:30,24,18.17,18.2,18.1,18.13,379
20100301|2009-06-24 10:00,24,18.13,18.2,18.11,18.12,150
20100301|2009-06-24 10:30,24,18.08,18.15,18.06,18.13,281
20100301|2009-06-24 11:00,24,18.15,18.23,18.13,18.17,428
20100301|2009-06-24 11:30,24,18.18,18.18,18.02,18.06,361
20100301|2009-06-24 12:00,24,18.06,18.08,18,18.04,338
20100301|2009-06-24 12:30,24,18.04,18.06,17.94,18.05,660
20100301|2009-06-25 02:30,25,18.02,18.02,17.98,18.01,171
20100301|2009-06-25 03:30,25,17.95,17.95,17.94,17.95,8
20100301|2009-06-25 04:00,25,17.95,17.95,17.9,17.95,41
20100301|2009-06-25 04:30,25,17.95,17.95,17.94,17.94,11
20100301|2009-06-25 05:00,25,17.94,18.02,17.94,18,157
20100301|2009-06-25 05:30,25,18.02,18.02,17.98,18,129
20100301|2009-06-25 06:00,25,18.01,18.1,18.01,18.08,476
20100301|2009-06-25 06:30,25,18.06,18.09,18.06,18.06,294
20100301|2009-06-25 07:00,25,18.06,18.22,18.05,18.2,1205
20100301|2009-06-25 07:30,25,18.17,18.17,18.13,18.14,317
20100301|2009-06-25 08:00,25,18.15,18.17,18.11,18.17,275
20100301|2009-06-25 08:30,25,18.17,18.4,18.17,18.4,2155
20100301|2009-06-25 09:00,25,18.4,18.53,18.35,18.42,2094
20100301|2009-06-25 09:30,25,18.44,18.49,18.4,18.4,1105
20100301|2009-06-25 10:00,25,18.4,18.44,18.4,18.41,102
20100301|2009-06-25 10:30,25,18.41,18.48,18.39,18.48,494
20100301|2009-06-25 11:00,25,18.49,18.5,18.42,18.48,147
20100301|2009-06-25 11:30,25,18.49,18.52,18.49,18.51,412
20100301|2009-06-25 12:00,25,18.52,18.67,18.47,18.65,1474
20100301|2009-06-25 12:30,25,18.62,18.63,18.55,18.63,654
20100301|2009-06-26 02:30,26,18.55,18.6,18.45,18.48,110
20100301|2009-06-26 03:00,26,18.48,18.48,18.47,18.47,42
20100301|2009-06-26 03:30,26,18.48,18.48,18.41,18.43,204
20100301|2009-06-26 04:00,26,18.45,18.45,18.29,18.34,824
20100301|2009-06-26 04:30,26,18.33,18.44,18.33,18.44,141
20100301|2009-06-26 05:00,26,18.44,18.47,18.44,18.46,72
20100301|2009-06-26 05:30,26,18.46,18.46,18.43,18.46,85
20100301|2009-06-26 06:00,26,18.45,18.45,18.44,18.44,3
20100301|2009-06-26 06:30,26,18.45,18.47,18.43,18.43,429
20100301|2009-06-26 07:00,26,18.42,18.55,18.42,18.5,871
20100301|2009-06-26 07:30,26,18.49,18.49,18.39,18.39,497
20100301|2009-06-26 08:00,26,18.38,18.43,18.32,18.36,807
20100301|2009-06-26 08:30,26,18.36,18.52,18.36,18.49,391
20100301|2009-06-26 09:00,26,18.5,18.62,18.49,18.49,644
20100301|2009-06-26 09:30,26,18.5,18.5,18.45,18.45,269
20100301|2009-06-26 10:00,26,18.44,18.44,18.35,18.4,101
20100301|2009-06-26 10:30,26,18.41,18.41,18.32,18.38,123
20100301|2009-06-26 11:00,26,18.38,18.44,18.29,18.29,187
20100301|2009-06-26 11:30,26,18.32,18.45,18.32,18.44,203
20100301|2009-06-26 12:00,26,18.44,18.44,18.2,18.3,793
20100301|2009-06-26 12:30,26,18.3,18.4,18.27,18.33,423
20100301|2009-06-29 02:30,29,18.33,18.35,18.26,18.35,88
20100301|2009-06-29 03:00,29,18.4,18.66,18.37,18.66,198
20100301|2009-06-29 03:30,29,18.66,18.73,18.54,18.55,520
20100301|2009-06-29 04:00,29,18.56,18.58,18.56,18.58,47
20100301|2009-06-29 04:30,29,18.55,18.55,18.55,18.55,3
20100301|2009-06-29 05:00,29,18.57,18.68,18.57,18.61,39
20100301|2009-06-29 05:30,29,18.63,18.67,18.61,18.66,26
20100301|2009-06-29 06:00,29,18.67,18.67,18.6,18.62,76
20100301|2009-06-29 06:30,29,18.62,18.62,18.55,18.55,42
20100301|2009-06-29 07:00,29,18.56,18.59,18.49,18.5,243
20100301|2009-06-29 07:30,29,18.5,18.58,18.5,18.54,438
20100301|2009-06-29 08:00,29,18.55,18.6,18.54,18.59,222
20100301|2009-06-29 08:30,29,18.58,18.64,18.47,18.52,454
20100301|2009-06-29 09:00,29,18.52,18.58,18.51,18.58,126
20100301|2009-06-29 09:30,29,18.59,18.66,18.58,18.65,184
20100301|2009-06-29 10:00,29,18.64,18.71,18.63,18.65,333
20100301|2009-06-29 10:30,29,18.64,18.69,18.59,18.69,191
20100301|2009-06-29 11:00,29,18.67,18.7,18.62,18.65,315
20100301|2009-06-29 11:30,29,18.66,18.72,18.65,18.69,331
20100301|2009-06-29 12:00,29,18.7,18.8,18.68,18.8,736
20100301|2009-06-29 12:30,29,18.81,18.85,18.75,18.82,448
20100301|2009-06-29 13:00,29,18.82,18.82,18.82,18.82,5
20100301|2009-06-30 02:30,30,18.75,18.91,18.75,18.9,362
20100301|2009-06-30 03:00,30,18.92,18.96,18.91,18.95,263
20100301|2009-06-30 03:30,30,18.94,18.94,18.94,18.94,60
20100301|2009-06-30 04:00,30,18.92,18.92,18.88,18.88,32
20100301|2009-06-30 04:30,30,18.9,18.9,18.9,18.9,2
20100301|2009-06-30 05:00,30,18.87,18.89,18.87,18.88,8
20100301|2009-06-30 05:30,30,18.88,18.88,18.8,18.8,67
20100301|2009-06-30 06:00,30,18.8,18.82,18.69,18.79,224
20100301|2009-06-30 06:30,30,18.79,18.92,18.79,18.9,179
20100301|2009-06-30 07:00,30,18.91,18.96,18.82,18.91,442
20100301|2009-06-30 07:30,30,18.92,18.94,18.82,18.87,224
20100301|2009-06-30 08:00,30,18.86,18.89,18.76,18.78,446
20100301|2009-06-30 08:30,30,18.78,18.86,18.78,18.81,316
20100301|2009-06-30 09:00,30,18.78,18.78,18.56,18.59,701
20100301|2009-06-30 09:30,30,18.59,18.61,18.32,18.6,1563
20100301|2009-06-30 10:00,30,18.59,18.66,18.5,18.5,1443
20100301|2009-06-30 10:30,30,18.5,18.57,18.47,18.53,1596
20100301|2009-06-30 11:00,30,18.54,18.79,18.53,18.78,955
20100301|2009-06-30 11:30,30,18.78,18.81,18.65,18.75,548
20100301|2009-06-30 12:00,30,18.73,18.85,18.69,18.83,469
20100301|2009-06-30 12:30,30,18.81,18.81,18.72,18.76,329
20100301|2009-07-01 02:30,1,18.74,18.88,18.74,18.84,318
20100301|2009-07-01 03:00,1,18.85,18.9,18.85,18.89,185
20100301|2009-07-01 03:30,1,18.89,18.91,18.89,18.91,110
20100301|2009-07-01 04:00,1,18.91,18.91,18.86,18.89,106
20100301|2009-07-01 04:30,1,18.88,18.88,18.78,18.78,65
20100301|2009-07-01 05:00,1,18.79,18.79,18.72,18.76,122
20100301|2009-07-01 05:30,1,18.75,18.85,18.75,18.83,71
20100301|2009-07-01 06:00,1,18.86,18.86,18.81,18.86,56
20100301|2009-07-01 06:30,1,18.86,18.86,18.83,18.86,28
20100301|2009-07-01 07:00,1,18.85,18.85,18.71,18.77,736
20100301|2009-07-01 07:30,1,18.78,18.83,18.78,18.83,191
20100301|2009-07-01 08:00,1,18.84,18.84,18.74,18.77,301
20100301|2009-07-01 08:30,1,18.73,18.77,18.67,18.77,579
20100301|2009-07-01 09:00,1,18.77,18.8,18.7,18.72,258
20100301|2009-07-01 09:30,1,18.71,18.8,18.68,18.75,558
20100301|2009-07-01 10:00,1,18.77,18.79,18.69,18.75,266
20100301|2009-07-01 10:30,1,18.75,18.75,18.68,18.72,159
20100301|2009-07-01 11:00,1,18.73,18.79,18.7,18.73,316
20100301|2009-07-01 11:30,1,18.73,18.76,18.72,18.76,96
20100301|2009-07-01 12:00,1,18.74,18.76,18.68,18.71,311
20100301|2009-07-01 12:30,1,18.71,18.73,18.62,18.66,132
20100301|2009-07-02 02:30,2,18.66,18.7,18.41,18.7,207
20100301|2009-07-02 03:00,2,18.69,18.74,18.68,18.72,179
20100301|2009-07-02 03:30,2,18.75,18.75,18.74,18.75,31
20100301|2009-07-02 04:00,2,18.74,18.74,18.63,18.66,100
20100301|2009-07-02 04:30,2,18.63,18.63,18.44,18.5,347
20100301|2009-07-02 05:00,2,18.54,18.63,18.54,18.63,95
20100301|2009-07-02 05:30,2,18.62,18.62,18.45,18.47,322
20100301|2009-07-02 06:00,2,18.52,18.53,18.51,18.53,64
20100301|2009-07-02 06:30,2,18.52,18.61,18.51,18.61,101
20100301|2009-07-02 07:00,2,18.6,18.69,18.6,18.62,335
20100301|2009-07-02 07:30,2,18.61,18.62,18.5,18.5,217
20100301|2009-07-02 08:00,2,18.5,18.52,18.47,18.48,177
20100301|2009-07-02 08:30,2,18.48,18.5,18.43,18.44,349
20100301|2009-07-02 09:00,2,18.44,18.5,18.38,18.42,222
20100301|2009-07-02 09:30,2,18.42,18.48,18.4,18.47,183
20100301|2009-07-02 10:00,2,18.46,18.55,18.45,18.52,324
20100301|2009-07-02 10:30,2,18.51,18.52,18.45,18.46,121
20100301|2009-07-02 11:00,2,18.46,18.54,18.44,18.54,346
20100301|2009-07-02 11:30,2,18.52,18.52,18.49,18.51,46
20100301|2009-07-02 12:00,2,18.51,18.59,18.51,18.58,96
20100301|2009-07-02 12:30,2,18.58,18.58,18.48,18.51,128
20100301|2009-07-06 02:30,6,18.44,18.46,18.34,18.35,122
20100301|2009-07-06 03:00,6,18.35,18.35,18.22,18.25,97
20100301|2009-07-06 03:30,6,18.27,18.27,18.2,18.2,35
20100301|2009-07-06 04:00,6,18.21,18.29,18.19,18.25,135
20100301|2009-07-06 04:30,6,18.24,18.3,18.24,18.25,53
20100301|2009-07-06 05:00,6,18.23,18.23,18.16,18.19,49
20100301|2009-07-06 05:30,6,18.21,18.24,18.2,18.24,10
20100301|2009-07-06 06:00,6,18.18,18.21,18.17,18.2,115
20100301|2009-07-06 06:30,6,18.17,18.17,18.06,18.14,199
20100301|2009-07-06 07:00,6,18.12,18.13,18,18.07,512
20100301|2009-07-06 07:30,6,18.1,18.13,18.03,18.05,282
20100301|2009-07-06 08:00,6,18.03,18.07,18.02,18.06,224
20100301|2009-07-06 08:30,6,18.07,18.12,18.05,18.1,197
20100301|2009-07-06 09:00,6,18.12,18.19,18.11,18.12,80
20100301|2009-07-06 09:30,6,18.1,18.13,18.06,18.12,374
20100301|2009-07-06 10:00,6,18.13,18.15,18.1,18.15,36
20100301|2009-07-06 10:30,6,18.15,18.22,18.15,18.15,346
20100301|2009-07-06 11:00,6,18.16,18.22,18.15,18.19,274
20100301|2009-07-06 11:30,6,18.19,18.2,18.13,18.13,50
20100301|2009-07-06 12:00,6,18.12,18.37,18.11,18.37,714
20100301|2009-07-06 12:30,6,18.38,18.4,18.31,18.33,229
20100301|2009-07-07 02:30,7,18.3,18.38,18.23,18.38,104
20100301|2009-07-07 03:00,7,18.36,18.56,18.36,18.49,49
20100301|2009-07-07 04:00,7,18.55,18.58,18.55,18.57,21
20100301|2009-07-07 04:30,7,18.54,18.55,18.44,18.5,121
20100301|2009-07-07 05:00,7,18.47,18.6,18.47,18.54,103
20100301|2009-07-07 05:30,7,18.55,18.71,18.55,18.7,501
20100301|2009-07-07 06:00,7,18.7,18.72,18.64,18.67,305
20100301|2009-07-07 06:30,7,18.66,18.66,18.52,18.6,269
20100301|2009-07-07 07:00,7,18.6,18.6,18.48,18.54,566
20100301|2009-07-07 07:30,7,18.55,18.57,18.49,18.49,829
20100301|2009-07-07 08:00,7,18.49,18.56,18.48,18.52,656
20100301|2009-07-07 08:30,7,18.52,18.52,18.35,18.39,627
20100301|2009-07-07 09:00,7,18.36,18.43,18.35,18.36,171
20100301|2009-07-07 09:30,7,18.34,18.44,18.26,18.37,380
20100301|2009-07-07 10:00,7,18.36,18.39,18.31,18.32,111
20100301|2009-07-07 10:30,7,18.32,18.36,18.3,18.3,232
20100301|2009-07-07 11:00,7,18.3,18.31,18.06,18.11,1287
20100301|2009-07-07 11:30,7,18.13,18.28,18.13,18.17,682
20100301|2009-07-07 12:00,7,18.17,18.32,18.14,18.15,237
20100301|2009-07-07 12:30,7,18.14,18.2,18.12,18.13,105
20100301|2009-07-08 02:30,8,18.08,18.14,18.08,18.12,192
20100301|2009-07-08 03:00,8,18.07,18.07,18.04,18.04,35
20100301|2009-07-08 03:30,8,18.05,18.08,18.03,18.07,50
20100301|2009-07-08 04:00,8,18.12,18.12,18.1,18.11,12
20100301|2009-07-08 04:30,8,18.14,18.17,18.1,18.16,25
20100301|2009-07-08 05:00,8,18.16,18.2,18.15,18.15,64
20100301|2009-07-08 05:30,8,18.16,18.25,18.16,18.25,139
20100301|2009-07-08 06:00,8,18.26,18.34,18.25,18.31,99
20100301|2009-07-08 06:30,8,18.27,18.32,18.18,18.24,94
20100301|2009-07-08 07:00,8,18.25,18.34,18.14,18.24,278
20100301|2009-07-08 07:30,8,18.22,18.29,18.19,18.29,126
20100301|2009-07-08 08:00,8,18.29,18.29,18.23,18.25,61
20100301|2009-07-08 08:30,8,18.24,18.31,18.23,18.23,232
20100301|2009-07-08 09:00,8,18.27,18.28,18.23,18.25,91
20100301|2009-07-08 09:30,8,18.24,18.33,18.23,18.24,188
20100301|2009-07-08 10:00,8,18.23,18.23,18.15,18.16,222
20100301|2009-07-08 10:30,8,18.15,18.24,18.14,18.2,165
20100301|2009-07-08 11:00,8,18.19,18.19,17.93,18.03,3893
20100301|2009-07-08 11:30,8,18.04,18.25,18.04,18.2,296
20100301|2009-07-08 12:00,8,18.3,18.43,18.26,18.41,426
20100301|2009-07-08 12:30,8,18.42,18.47,18.35,18.38,235
20100301|2009-07-09 02:30,9,18.44,18.45,18.27,18.4,494
20100301|2009-07-09 03:00,9,18.39,18.41,18.36,18.36,91
20100301|2009-07-09 03:30,9,18.39,18.47,18.38,18.43,165
20100301|2009-07-09 04:00,9,18.44,18.46,18.43,18.43,13
20100301|2009-07-09 04:30,9,18.44,18.5,18.44,18.47,41
20100301|2009-07-09 05:00,9,18.49,18.51,18.45,18.48,196
20100301|2009-07-09 05:30,9,18.48,18.48,18.42,18.44,108
20100301|2009-07-09 06:00,9,18.42,18.42,18.4,18.41,28
20100301|2009-07-09 06:30,9,18.4,18.47,18.39,18.46,151
20100301|2009-07-09 07:00,9,18.47,18.47,18.36,18.4,205
20100301|2009-07-09 07:30,9,18.4,18.42,18.36,18.41,278
20100301|2009-07-09 08:00,9,18.4,18.4,18.3,18.32,106
20100301|2009-07-09 08:30,9,18.32,18.32,18.21,18.24,623
20100301|2009-07-09 09:00,9,18.24,18.31,18.23,18.28,184
20100301|2009-07-09 09:30,9,18.26,18.37,18.23,18.34,264
20100301|2009-07-09 10:00,9,18.33,18.33,18.21,18.27,354
20100301|2009-07-09 10:30,9,18.28,18.35,18.25,18.27,173
20100301|2009-07-09 11:00,9,18.27,18.29,18.18,18.26,684
20100301|2009-07-09 11:30,9,18.27,18.33,18.23,18.32,138
20100301|2009-07-09 12:00,9,18.34,18.41,18.32,18.36,454
20100301|2009-07-09 12:30,9,18.36,18.36,18.3,18.32,151
20100301|2009-07-10 02:30,10,18.34,18.36,18.25,18.27,288
20100301|2009-07-10 03:00,10,18.21,18.24,18.21,18.24,142
20100301|2009-07-10 03:30,10,18.23,18.23,18.17,18.2,44
20100301|2009-07-10 04:00,10,18.19,18.29,18.19,18.26,58
20100301|2009-07-10 04:30,10,18.26,18.3,18.2,18.2,64
20100301|2009-07-10 05:00,10,18.2,18.21,18.18,18.21,21
20100301|2009-07-10 05:30,10,18.21,18.26,18.21,18.24,262
20100301|2009-07-10 06:00,10,18.24,18.25,18.23,18.25,195
20100301|2009-07-10 06:30,10,18.24,18.29,18.24,18.27,77
20100301|2009-07-10 07:00,10,18.27,18.32,18.25,18.27,311
20100301|2009-07-10 07:30,10,18.28,18.3,18.18,18.2,193
20100301|2009-07-10 08:00,10,18.19,18.29,18.19,18.28,65
20100301|2009-07-10 08:30,10,18.28,18.48,18.28,18.46,1027
20100301|2009-07-10 09:00,10,18.44,18.52,18.43,18.51,660
20100301|2009-07-10 09:30,10,18.5,18.5,18.47,18.5,303
20100301|2009-07-10 10:00,10,18.48,18.48,18.34,18.37,389
20100301|2009-07-10 10:30,10,18.38,18.46,18.36,18.46,89
20100301|2009-07-10 11:00,10,18.46,18.69,18.44,18.59,2277
20100301|2009-07-10 11:30,10,18.56,18.58,18.45,18.47,511
20100301|2009-07-10 12:00,10,18.5,18.58,18.43,18.56,1791
20100301|2009-07-10 12:30,10,18.56,18.57,18.44,18.51,812
20100301|2009-07-13 02:30,13,18.51,18.51,18.44,18.49,115
20100301|2009-07-13 03:00,13,18.53,18.64,18.53,18.63,245
20100301|2009-07-13 03:30,13,18.6,18.6,18.53,18.53,46
20100301|2009-07-13 04:00,13,18.5,18.55,18.45,18.48,86
20100301|2009-07-13 04:30,13,18.5,18.55,18.47,18.47,114
20100301|2009-07-13 05:30,13,18.52,18.52,18.49,18.49,30
20100301|2009-07-13 06:00,13,18.47,18.49,18.45,18.49,26
20100301|2009-07-13 06:30,13,18.51,18.52,18.47,18.47,61
20100301|2009-07-13 07:00,13,18.46,18.59,18.43,18.55,476
20100301|2009-07-13 07:30,13,18.55,18.56,18.52,18.53,352
20100301|2009-07-13 08:00,13,18.53,18.53,18.48,18.49,380
20100301|2009-07-13 08:30,13,18.52,18.54,18.49,18.51,100
20100301|2009-07-13 09:00,13,18.51,18.56,18.5,18.55,97
20100301|2009-07-13 09:30,13,18.56,18.57,18.48,18.53,126
20100301|2009-07-13 10:00,13,18.54,18.56,18.51,18.53,142
20100301|2009-07-13 10:30,13,18.53,18.64,18.53,18.6,622
20100301|2009-07-13 11:00,13,18.63,18.8,18.6,18.73,1840
20100301|2009-07-13 11:30,13,18.74,18.89,18.72,18.83,1262
20100301|2009-07-13 12:00,13,18.83,18.9,18.79,18.85,1041
20100301|2009-07-13 12:30,13,18.86,18.86,18.8,18.83,291
20100301|2009-07-14 02:30,14,18.83,18.89,18.83,18.87,449
20100301|2009-07-14 03:00,14,18.87,18.89,18.87,18.89,12
20100301|2009-07-14 03:30,14,18.89,19.04,18.88,18.97,1479
20100301|2009-07-14 04:00,14,18.98,19.04,18.98,19.04,208
20100301|2009-07-14 04:30,14,19.01,19.05,18.96,18.96,403
20100301|2009-07-14 05:00,14,18.97,19.02,18.97,18.97,23
20100301|2009-07-14 05:30,14,18.96,19.04,18.96,19.04,47
20100301|2009-07-14 06:00,14,19.03,19.07,19.03,19.05,250
20100301|2009-07-14 06:30,14,19.04,19.12,19.01,19.06,961
20100301|2009-07-14 07:00,14,19.06,19.06,18.94,19,703
20100301|2009-07-14 07:30,14,18.99,19.06,18.94,19.05,1011
20100301|2009-07-14 08:00,14,19.04,19.1,19.01,19.07,839
20100301|2009-07-14 08:30,14,19.07,19.08,19.02,19.05,306
20100301|2009-07-14 09:00,14,19.05,19.09,19.03,19.03,296
20100301|2009-07-14 09:30,14,19.04,19.04,18.97,19,354
20100301|2009-07-14 10:00,14,19.01,19.03,18.99,19,158
20100301|2009-07-14 10:30,14,19,19.09,18.99,19.07,345
20100301|2009-07-14 11:00,14,19.08,19.13,19.06,19.08,1458
20100301|2009-07-14 11:30,14,19.08,19.11,19.06,19.1,455
20100301|2009-07-14 12:00,14,19.1,19.13,19.02,19.04,861
20100301|2009-07-14 12:30,14,19.04,19.04,18.98,19,383
20100301|2009-07-14 13:00,14,19.02,19.02,19.02,19.02,3
20100301|2009-07-15 02:30,15,19,19.12,19,19.05,200
20100301|2009-07-15 03:00,15,19.05,19.05,19.01,19.01,32
20100301|2009-07-15 03:30,15,19.01,19.04,19.01,19.03,46
20100301|2009-07-15 04:00,15,19.03,19.07,19.02,19.05,121
20100301|2009-07-15 04:30,15,19.05,19.05,19.05,19.05,1
20100301|2009-07-15 05:00,15,19.04,19.15,19.01,19.05,806
20100301|2009-07-15 05:30,15,19.06,19.09,19.02,19.07,107
20100301|2009-07-15 06:00,15,19.07,19.12,19.07,19.09,196
20100301|2009-07-15 06:30,15,19.09,19.09,19.03,19.04,70
20100301|2009-07-15 07:00,15,19.07,19.11,19.03,19.11,527
20100301|2009-07-15 07:30,15,19.1,19.11,19.07,19.07,257
20100301|2009-07-15 08:00,15,19.07,19.12,19.06,19.12,109
20100301|2009-07-15 08:30,15,19.12,19.13,19.07,19.09,177
20100301|2009-07-15 09:00,15,19.09,19.09,18.95,19.01,532
20100301|2009-07-15 09:30,15,19,19.02,18.94,18.94,249
20100301|2009-07-15 10:00,15,18.93,18.93,18.76,18.82,740
20100301|2009-07-15 10:30,15,18.82,19.03,18.82,19.03,540
20100301|2009-07-15 11:00,15,19.02,19.07,18.96,19.01,530
20100301|2009-07-15 11:30,15,19.01,19.1,19.01,19.01,333
20100301|2009-07-15 12:00,15,19.02,19.06,19,19.05,282
20100301|2009-07-15 12:30,15,19.05,19.05,18.93,18.97,358
20100301|2009-07-16 02:30,16,18.98,19.02,18.97,19,94
20100301|2009-07-16 03:00,16,18.99,18.99,18.72,18.8,138
20100301|2009-07-16 03:30,16,18.83,18.87,18.83,18.87,13
20100301|2009-07-16 04:00,16,18.87,18.87,18.81,18.87,12
20100301|2009-07-16 04:30,16,18.85,18.85,18.81,18.81,94
20100301|2009-07-16 05:00,16,18.82,18.82,18.73,18.78,464
20100301|2009-07-16 05:30,16,18.8,18.81,18.78,18.79,24
20100301|2009-07-16 06:00,16,18.79,18.81,18.75,18.75,200
20100301|2009-07-16 06:30,16,18.77,18.77,18.63,18.7,523
20100301|2009-07-16 07:00,16,18.7,18.79,18.7,18.74,198
20100301|2009-07-16 07:30,16,18.78,18.85,18.69,18.76,436
20100301|2009-07-16 08:00,16,18.75,18.77,18.69,18.7,252
20100301|2009-07-16 08:30,16,18.7,18.77,18.67,18.77,530
20100301|2009-07-16 09:00,16,18.77,18.77,18.7,18.71,464
20100301|2009-07-16 09:30,16,18.73,18.73,18.6,18.66,1472
20100301|2009-07-16 10:00,16,18.66,18.67,18.62,18.62,522
20100301|2009-07-16 10:30,16,18.62,18.66,18.57,18.65,1078
20100301|2009-07-16 11:00,16,18.65,18.66,18.64,18.66,31
20100301|2009-07-16 11:30,16,18.66,18.75,18.66,18.75,136
20100301|2009-07-16 12:00,16,18.76,18.76,18.64,18.64,756
20100301|2009-07-16 12:30,16,18.64,18.68,18.62,18.68,342
20100301|2009-07-17 02:30,17,18.67,18.67,18.66,18.67,21
20100301|2009-07-17 03:00,17,18.73,18.73,18.66,18.69,17
20100301|2009-07-17 03:30,17,18.69,18.8,18.69,18.71,116
20100301|2009-07-17 04:00,17,18.72,18.72,18.6,18.65,174
20100301|2009-07-17 04:30,17,18.65,18.7,18.64,18.7,78
20100301|2009-07-17 05:00,17,18.71,18.74,18.7,18.73,146
20100301|2009-07-17 05:30,17,18.73,18.73,18.72,18.73,48
20100301|2009-07-17 06:00,17,18.7,18.71,18.7,18.7,103
20100301|2009-07-17 06:30,17,18.7,18.71,18.7,18.7,29
20100301|2009-07-17 07:00,17,18.71,18.79,18.54,18.59,740
20100301|2009-07-17 07:30,17,18.6,18.62,18.55,18.62,305
20100301|2009-07-17 08:00,17,18.64,18.68,18.58,18.68,553
20100301|2009-07-17 08:30,17,18.68,18.69,18.59,18.69,198
20100301|2009-07-17 09:00,17,18.69,18.73,18.67,18.68,271
20100301|2009-07-17 09:30,17,18.68,18.68,18.63,18.67,26
20100301|2009-07-17 10:00,17,18.7,18.72,18.68,18.71,24
20100301|2009-07-17 10:30,17,18.71,18.71,18.6,18.61,133
20100301|2009-07-17 11:00,17,18.61,18.64,18.52,18.56,453
20100301|2009-07-17 11:30,17,18.57,18.61,18.56,18.59,36
20100301|2009-07-17 12:00,17,18.61,18.61,18.53,18.57,212
20100301|2009-07-17 12:30,17,18.59,18.61,18.56,18.57,108
20100301|2009-07-20 02:30,20,18.64,18.87,18.64,18.77,52
20100301|2009-07-20 03:00,20,18.82,18.83,18.82,18.83,9
20100301|2009-07-20 03:30,20,18.79,18.85,18.79,18.83,35
20100301|2009-07-20 04:00,20,18.84,18.84,18.78,18.78,6
20100301|2009-07-20 04:30,20,18.81,18.83,18.81,18.83,13
20100301|2009-07-20 05:00,20,18.83,18.83,18.83,18.83,30
20100301|2009-07-20 05:30,20,18.83,18.85,18.82,18.82,33
20100301|2009-07-20 06:00,20,18.82,18.85,18.81,18.85,48
20100301|2009-07-20 06:30,20,18.85,18.9,18.84,18.9,141
20100301|2009-07-20 07:00,20,18.92,18.99,18.91,18.95,367
20100301|2009-07-20 07:30,20,18.97,18.99,18.92,18.93,107
20100301|2009-07-20 08:00,20,18.94,18.97,18.93,18.96,262
20100301|2009-07-20 08:30,20,18.97,18.99,18.92,18.92,138
20100301|2009-07-20 09:00,20,18.93,18.96,18.87,18.91,202
20100301|2009-07-20 09:30,20,18.89,18.9,18.83,18.88,151
20100301|2009-07-20 10:00,20,18.89,18.96,18.86,18.96,345
20100301|2009-07-20 10:30,20,18.97,19,18.94,18.99,477
20100301|2009-07-20 11:00,20,18.98,19.05,18.96,19.05,774
20100301|2009-07-20 11:30,20,19.04,19.09,19.03,19.08,514
20100301|2009-07-20 12:00,20,19.08,19.09,19.02,19.05,630
20100301|2009-07-20 12:30,20,19.04,19.06,19.01,19.06,279
20100301|2009-07-21 02:30,21,19.04,19.04,19.01,19.01,68
20100301|2009-07-21 04:00,21,19.01,19.01,19.01,19.01,1
20100301|2009-07-21 04:30,21,19.01,19.04,19,19.04,33
20100301|2009-07-21 05:00,21,19.04,19.04,19.04,19.04,16
20100301|2009-07-21 05:30,21,19.04,19.04,19.01,19.01,27
20100301|2009-07-21 06:00,21,19.01,19.02,19,19,36
20100301|2009-07-21 06:30,21,19.02,19.04,18.99,18.99,13
20100301|2009-07-21 07:00,21,19.01,19.06,18.98,19.06,272
20100301|2009-07-21 07:30,21,19.06,19.14,19.05,19.13,1512
20100301|2009-07-21 08:00,21,19.13,19.21,19.12,19.18,1905
20100301|2009-07-21 08:30,21,19.19,19.21,19.14,19.2,827
20100301|2009-07-21 09:00,21,19.2,19.21,19.13,19.2,211
20100301|2009-07-21 09:30,21,19.19,19.2,19.17,19.18,101
20100301|2009-07-21 10:00,21,19.18,19.21,19.17,19.21,59
20100301|2009-07-21 10:30,21,19.2,19.2,19.03,19.07,696
20100301|2009-07-21 11:00,21,19.08,19.15,19.08,19.09,174
20100301|2009-07-21 11:30,21,19.1,19.1,19.07,19.08,125
20100301|2009-07-21 12:00,21,19.08,19.1,18.9,19.09,763
20100301|2009-07-21 12:30,21,19.09,19.1,19.03,19.08,215
20100301|2009-07-22 02:30,22,19.05,19.05,19,19.04,32
20100301|2009-07-22 03:00,22,19.07,19.07,19.02,19.02,40
20100301|2009-07-22 03:30,22,19.02,19.03,19.01,19.02,29
20100301|2009-07-22 04:00,22,19.02,19.02,19.01,19.01,5
20100301|2009-07-22 06:00,22,19.07,19.07,19.07,19.07,1
20100301|2009-07-22 06:30,22,19.07,19.07,19.05,19.06,46
20100301|2009-07-22 07:00,22,19.06,19.08,19.05,19.06,698
20100301|2009-07-22 07:30,22,19.07,19.07,18.99,19.04,476
20100301|2009-07-22 08:00,22,19.06,19.06,18.99,19,306
20100301|2009-07-22 08:30,22,19,19,18.92,18.98,834
20100301|2009-07-22 09:00,22,18.98,19.07,18.98,19.07,506
20100301|2009-07-22 09:30,22,19.08,19.13,19.05,19.13,1530
20100301|2009-07-22 10:00,22,19.12,19.17,19.11,19.12,1046
20100301|2009-07-22 10:30,22,19.11,19.11,19.06,19.08,280
20100301|2009-07-22 11:00,22,19.1,19.15,19.1,19.14,182
20100301|2009-07-22 11:30,22,19.12,19.18,19.11,19.11,967
20100301|2009-07-22 12:00,22,19.13,19.24,19.13,19.23,1001
20100301|2009-07-22 12:30,22,19.23,19.24,19.2,19.24,176
20100301|2009-07-22 13:00,22,19.24,19.24,19.24,19.24,2
20100301|2009-07-23 02:30,23,19.24,19.34,19.23,19.34,1203
20100301|2009-07-23 03:00,23,19.34,19.34,19.28,19.3,223
20100301|2009-07-23 03:30,23,19.29,19.29,19.25,19.25,65
20100301|2009-07-23 04:00,23,19.28,19.31,19.26,19.31,33
20100301|2009-07-23 04:30,23,19.31,19.34,19.31,19.32,100
20100301|2009-07-23 05:00,23,19.3,19.31,19.29,19.3,37
20100301|2009-07-23 05:30,23,19.31,19.32,19.3,19.3,220
20100301|2009-07-23 06:00,23,19.28,19.29,19.25,19.27,223
20100301|2009-07-23 06:30,23,19.28,19.34,19.28,19.32,90
20100301|2009-07-23 07:00,23,19.34,19.34,19.25,19.27,162
20100301|2009-07-23 07:30,23,19.27,19.34,19.27,19.27,181
20100301|2009-07-23 08:00,23,19.28,19.36,19.25,19.33,845
20100301|2009-07-23 08:30,23,19.3,19.35,19.29,19.31,212
20100301|2009-07-23 09:00,23,19.3,19.35,19.29,19.35,267
20100301|2009-07-23 09:30,23,19.36,19.39,19.28,19.3,673
20100301|2009-07-23 10:00,23,19.3,19.41,19.3,19.41,1097
20100301|2009-07-23 10:30,23,19.41,19.46,19.41,19.46,1972
20100301|2009-07-23 11:00,23,19.46,19.48,19.44,19.46,280
20100301|2009-07-23 11:30,23,19.48,19.48,19.34,19.36,616
20100301|2009-07-23 12:00,23,19.35,19.39,19.3,19.33,536
20100301|2009-07-23 12:30,23,19.34,19.35,19.3,19.33,308
20100301|2009-07-24 02:30,24,19.3,19.4,19.25,19.39,167
20100301|2009-07-24 03:00,24,19.39,19.4,19.35,19.38,256
20100301|2009-07-24 03:30,24,19.38,19.42,19.38,19.42,137
20100301|2009-07-24 04:00,24,19.42,19.45,19.41,19.44,168
20100301|2009-07-24 04:30,24,19.44,19.45,19.44,19.45,153
20100301|2009-07-24 05:00,24,19.44,19.45,19.43,19.43,43
20100301|2009-07-24 05:30,24,19.43,19.45,19.39,19.41,328
20100301|2009-07-24 06:00,24,19.44,19.44,19.4,19.44,43
20100301|2009-07-24 06:30,24,19.44,19.46,19.42,19.44,336
20100301|2009-07-24 07:00,24,19.45,19.45,19.3,19.31,249
20100301|2009-07-24 07:30,24,19.31,19.36,19.31,19.33,68
20100301|2009-07-24 08:00,24,19.34,19.35,19.32,19.34,33
20100301|2009-07-24 08:30,24,19.34,19.36,19.34,19.36,162
20100301|2009-07-24 09:00,24,19.35,19.35,19.31,19.34,342
20100301|2009-07-24 09:30,24,19.35,19.44,19.35,19.43,357
20100301|2009-07-24 10:00,24,19.45,19.46,19.43,19.43,316
20100301|2009-07-24 10:30,24,19.44,19.48,19.42,19.48,322
20100301|2009-07-24 11:00,24,19.47,19.47,19.4,19.41,179
20100301|2009-07-24 11:30,24,19.43,19.48,19.4,19.4,324
20100301|2009-07-24 12:00,24,19.42,19.5,19.38,19.5,908
20100301|2009-07-24 12:30,24,19.49,19.5,19.43,19.48,106
20100301|2009-07-27 02:30,27,19.48,19.55,19.47,19.52,757
20100301|2009-07-27 03:00,27,19.52,19.58,19.52,19.57,1331
20100301|2009-07-27 03:30,27,19.57,19.57,19.53,19.53,455
20100301|2009-07-27 04:00,27,19.54,19.54,19.53,19.53,82
20100301|2009-07-27 04:30,27,19.54,19.59,19.54,19.59,473
20100301|2009-07-27 05:00,27,19.59,19.6,19.51,19.51,405
20100301|2009-07-27 05:30,27,19.51,19.56,19.51,19.56,24
20100301|2009-07-27 06:00,27,19.58,19.6,19.58,19.6,6
20100301|2009-07-27 06:30,27,19.58,19.6,19.55,19.55,99
20100301|2009-07-27 07:00,27,19.56,19.58,19.51,19.52,1105
20100301|2009-07-27 07:30,27,19.52,19.56,19.52,19.55,291
20100301|2009-07-27 08:00,27,19.56,19.61,19.54,19.55,370
20100301|2009-07-27 08:30,27,19.56,19.56,19.51,19.54,642
20100301|2009-07-27 09:00,27,19.55,19.55,19.52,19.52,190
20100301|2009-07-27 09:30,27,19.52,19.52,19.48,19.49,548
20100301|2009-07-27 10:00,27,19.51,19.57,19.51,19.55,207
20100301|2009-07-27 10:30,27,19.55,19.56,19.52,19.53,309
20100301|2009-07-27 11:00,27,19.53,19.55,19.52,19.55,86
20100301|2009-07-27 11:30,27,19.54,19.59,19.54,19.58,528
20100301|2009-07-27 12:00,27,19.58,19.61,19.54,19.6,398
20100301|2009-07-27 12:30,27,19.59,19.61,19.59,19.61,134
20100301|2009-07-27 13:00,27,19.61,19.61,19.6,19.61,10
20100301|2009-07-28 02:30,28,19.6,19.74,19.59,19.63,1177
20100301|2009-07-28 03:00,28,19.63,19.65,19.61,19.63,150
20100301|2009-07-28 03:30,28,19.62,19.63,19.6,19.6,44
20100301|2009-07-28 04:00,28,19.61,19.66,19.61,19.62,72
20100301|2009-07-28 04:30,28,19.63,19.63,19.6,19.61,102
20100301|2009-07-28 05:00,28,19.6,19.66,19.6,19.64,103
20100301|2009-07-28 05:30,28,19.61,19.61,19.59,19.61,14
20100301|2009-07-28 06:00,28,19.6,19.6,19.49,19.5,1255
20100301|2009-07-28 06:30,28,19.51,19.52,19.48,19.48,59
20100301|2009-07-28 07:00,28,19.51,19.57,19.44,19.44,614
20100301|2009-07-28 07:30,28,19.45,19.5,19.44,19.5,97
20100301|2009-07-28 08:00,28,19.5,19.5,19.45,19.45,130
20100301|2009-07-28 08:30,28,19.44,19.5,19.4,19.47,874
20100301|2009-07-28 09:00,28,19.44,19.45,19.29,19.33,659
20100301|2009-07-28 09:30,28,19.33,19.34,19.25,19.34,2069
20100301|2009-07-28 10:00,28,19.35,19.39,19.32,19.37,426
20100301|2009-07-28 10:30,28,19.35,19.45,19.34,19.44,268
20100301|2009-07-28 11:00,28,19.45,19.51,19.43,19.5,627
20100301|2009-07-28 11:30,28,19.5,19.52,19.47,19.49,286
20100301|2009-07-28 12:00,28,19.49,19.63,19.47,19.6,1095
20100301|2009-07-28 12:30,28,19.61,19.63,19.55,19.58,211
20100301|2009-07-29 02:30,29,19.5,19.51,19.41,19.51,146
20100301|2009-07-29 03:00,29,19.55,19.55,19.45,19.48,52
20100301|2009-07-29 03:30,29,19.45,19.45,19.39,19.43,89
20100301|2009-07-29 04:00,29,19.41,19.43,19.31,19.42,157
20100301|2009-07-29 04:30,29,19.43,19.48,19.4,19.46,31
20100301|2009-07-29 05:00,29,19.46,19.5,19.45,19.45,56
20100301|2009-07-29 05:30,29,19.48,19.48,19.44,19.44,33
20100301|2009-07-29 06:00,29,19.43,19.43,19.35,19.42,86
20100301|2009-07-29 06:30,29,19.43,19.46,19.42,19.46,33
20100301|2009-07-29 07:00,29,19.48,19.56,19.45,19.52,321
20100301|2009-07-29 07:30,29,19.53,19.55,19.51,19.52,119
20100301|2009-07-29 08:00,29,19.54,19.56,19.5,19.54,79
20100301|2009-07-29 08:30,29,19.52,19.54,19.5,19.52,206
20100301|2009-07-29 09:00,29,19.52,19.54,19.46,19.46,359
20100301|2009-07-29 09:30,29,19.48,19.48,19.37,19.41,671
20100301|2009-07-29 10:00,29,19.39,19.45,19.37,19.45,202
20100301|2009-07-29 10:30,29,19.46,19.5,19.45,19.46,397
20100301|2009-07-29 11:00,29,19.46,19.53,19.46,19.53,240
20100301|2009-07-29 11:30,29,19.53,19.55,19.51,19.55,109
20100301|2009-07-29 12:00,29,19.55,19.63,19.52,19.58,352
20100301|2009-07-29 12:30,29,19.59,19.6,19.53,19.53,202
20100301|2009-07-29 13:00,29,19.54,19.54,19.52,19.52,5
20100301|2009-07-30 02:30,30,19.52,19.75,19.52,19.75,957
20100301|2009-07-30 03:00,30,19.75,19.78,19.64,19.73,330
20100301|2009-07-30 03:30,30,19.7,19.78,19.7,19.75,107
20100301|2009-07-30 04:00,30,19.78,19.79,19.75,19.75,187
20100301|2009-07-30 04:30,30,19.78,19.78,19.76,19.78,29
20100301|2009-07-30 05:00,30,19.78,19.82,19.77,19.81,538
20100301|2009-07-30 05:30,30,19.81,19.85,19.8,19.81,408
20100301|2009-07-30 06:00,30,19.81,19.83,19.8,19.83,108
20100301|2009-07-30 06:30,30,19.82,19.84,19.78,19.78,258
20100301|2009-07-30 07:00,30,19.77,19.85,19.75,19.84,1458
20100301|2009-07-30 07:30,30,19.84,19.95,19.82,19.92,1441
20100301|2009-07-30 08:00,30,19.92,19.94,19.86,19.91,755
20100301|2009-07-30 08:30,30,19.9,19.92,19.8,19.89,573
20100301|2009-07-30 09:00,30,19.87,19.98,19.85,19.97,791
20100301|2009-07-30 09:30,30,19.97,20,19.92,19.97,1308
20100301|2009-07-30 10:00,30,19.96,19.98,19.94,19.94,72
20100301|2009-07-30 10:30,30,19.93,19.93,19.9,19.92,262
20100301|2009-07-30 11:00,30,19.92,19.92,19.88,19.92,194
20100301|2009-07-30 11:30,30,19.92,19.93,19.87,19.87,107
20100301|2009-07-30 12:00,30,19.88,19.92,19.85,19.85,263
20100301|2009-07-30 12:30,30,19.85,19.92,19.83,19.91,297
20100301|2009-07-31 02:30,31,19.92,19.94,19.92,19.94,10
20100301|2009-07-31 03:00,31,19.92,19.95,19.9,19.95,70
20100301|2009-07-31 03:30,31,19.94,19.95,19.9,19.9,44
20100301|2009-07-31 04:00,31,19.9,19.94,19.89,19.91,75
20100301|2009-07-31 04:30,31,19.91,19.91,19.9,19.9,96
20100301|2009-07-31 05:00,31,19.89,19.89,19.86,19.87,94
20100301|2009-07-31 05:30,31,19.88,19.88,19.85,19.86,45
20100301|2009-07-31 06:00,31,19.85,19.87,19.85,19.86,62
20100301|2009-07-31 06:30,31,19.89,19.89,19.85,19.87,148
20100301|2009-07-31 07:00,31,19.85,19.89,19.81,19.82,467
20100301|2009-07-31 07:30,31,19.83,19.84,19.72,19.75,1165
20100301|2009-07-31 08:00,31,19.73,19.79,19.63,19.72,897
20100301|2009-07-31 08:30,31,19.71,19.73,19.68,19.68,726
20100301|2009-07-31 09:00,31,19.69,19.69,19.64,19.64,148
20100301|2009-07-31 09:30,31,19.65,19.68,19.63,19.68,415
20100301|2009-07-31 10:00,31,19.67,19.77,19.67,19.77,414
20100301|2009-07-31 10:30,31,19.76,19.79,19.71,19.71,474
20100301|2009-07-31 11:00,31,19.73,19.79,19.73,19.77,200
20100301|2009-07-31 11:30,31,19.78,19.78,19.72,19.72,209
20100301|2009-07-31 12:00,31,19.72,19.81,19.7,19.81,540
20100301|2009-07-31 12:30,31,19.81,19.81,19.74,19.75,183
20100301|2009-08-03 02:30,3,19.8,20.09,19.8,20.01,2082
20100301|2009-08-03 03:00,3,20.01,20.03,20,20.01,270
20100301|2009-08-03 03:30,3,20.01,20.05,20,20.05,174
20100301|2009-08-03 04:00,3,20.03,20.05,20.03,20.05,14
20100301|2009-08-03 04:30,3,20.05,20.07,20.04,20.07,104
20100301|2009-08-03 05:00,3,20.09,20.25,20.08,20.24,1788
20100301|2009-08-03 05:30,3,20.25,20.44,20.2,20.34,1972
20100301|2009-08-03 06:00,3,20.33,20.38,20.27,20.27,359
20100301|2009-08-03 06:30,3,20.27,20.32,20.26,20.28,511
20100301|2009-08-03 07:00,3,20.27,20.35,20.24,20.3,1213
20100301|2009-08-03 07:30,3,20.32,20.32,20.22,20.24,527
20100301|2009-08-03 08:00,3,20.24,20.25,20.23,20.24,344
20100301|2009-08-03 08:30,3,20.24,20.33,20.24,20.28,1083
20100301|2009-08-03 09:00,3,20.27,20.38,20.27,20.37,516
20100301|2009-08-03 09:30,3,20.37,20.39,20.26,20.37,1538
20100301|2009-08-03 10:00,3,20.37,20.39,20.34,20.35,598
20100301|2009-08-03 10:30,3,20.35,20.37,20.31,20.34,456
20100301|2009-08-03 11:00,3,20.34,20.35,20.31,20.34,429
20100301|2009-08-03 11:30,3,20.33,20.4,20.31,20.37,370
20100301|2009-08-03 12:00,3,20.37,20.37,20.28,20.32,405
20100301|2009-08-03 12:30,3,20.3,20.34,20.29,20.31,438
20100301|2009-08-03 13:00,3,20.31,20.31,20.31,20.31,4
20100301|2009-08-04 02:30,4,20.29,20.29,20.19,20.21,94
20100301|2009-08-04 03:00,4,20.21,20.24,20.2,20.24,225
20100301|2009-08-04 03:30,4,20.24,20.38,20.24,20.36,294
20100301|2009-08-04 04:00,4,20.35,20.37,20.31,20.36,171
20100301|2009-08-04 04:30,4,20.37,20.41,20.36,20.41,291
20100301|2009-08-04 05:00,4,20.41,20.41,20.37,20.37,83
20100301|2009-08-04 05:30,4,20.37,20.38,20.33,20.34,118
20100301|2009-08-04 06:00,4,20.34,20.38,20.34,20.34,132
20100301|2009-08-04 06:30,4,20.34,20.39,20.33,20.39,154
20100301|2009-08-04 07:00,4,20.39,20.39,20.29,20.34,778
20100301|2009-08-04 07:30,4,20.33,20.44,20.32,20.4,1307
20100301|2009-08-04 08:00,4,20.41,20.54,20.41,20.5,2753
20100301|2009-08-04 08:30,4,20.49,20.65,20.48,20.65,1794
20100301|2009-08-04 09:00,4,20.65,20.67,20.58,20.6,1767
20100301|2009-08-04 09:30,4,20.61,20.63,20.53,20.55,1267
20100301|2009-08-04 10:00,4,20.56,20.64,20.56,20.59,624
20100301|2009-08-04 10:30,4,20.59,20.62,20.56,20.61,1324
20100301|2009-08-04 11:00,4,20.62,20.62,20.58,20.61,310
20100301|2009-08-04 11:30,4,20.61,20.64,20.59,20.62,327
20100301|2009-08-04 12:00,4,20.62,20.64,20.58,20.61,479
20100301|2009-08-04 12:30,4,20.6,20.61,20.47,20.47,502
20100301|2009-08-05 02:30,5,20.6,20.69,20.41,20.68,696
20100301|2009-08-05 03:00,5,20.68,20.75,20.68,20.71,715
20100301|2009-08-05 03:30,5,20.72,20.8,20.71,20.74,958
20100301|2009-08-05 04:00,5,20.76,20.76,20.72,20.72,210
20100301|2009-08-05 04:30,5,20.71,20.73,20.68,20.73,119
20100301|2009-08-05 05:00,5,20.75,20.75,20.67,20.67,116
20100301|2009-08-05 05:30,5,20.69,20.76,20.69,20.69,423
20100301|2009-08-05 06:00,5,20.72,20.72,20.7,20.7,118
20100301|2009-08-05 06:30,5,20.73,20.77,20.72,20.76,209
20100301|2009-08-05 07:00,5,20.76,20.8,20.65,20.65,595
20100301|2009-08-05 07:30,5,20.66,20.7,20.6,20.65,721
20100301|2009-08-05 08:00,5,20.65,20.7,20.65,20.67,159
20100301|2009-08-05 08:30,5,20.65,20.75,20.65,20.67,1295
20100301|2009-08-05 09:00,5,20.66,20.71,20.61,20.61,671
20100301|2009-08-05 09:30,5,20.61,20.65,20.57,20.62,993
20100301|2009-08-05 10:00,5,20.63,20.7,20.61,20.69,578
20100301|2009-08-05 10:30,5,20.68,20.69,20.64,20.64,471
20100301|2009-08-05 11:00,5,20.65,20.69,20.64,20.67,205
20100301|2009-08-05 11:30,5,20.67,20.7,20.65,20.69,370
20100301|2009-08-05 12:00,5,20.7,20.75,20.66,20.67,432
20100301|2009-08-05 12:30,5,20.67,20.69,20.63,20.67,115
20100301|2009-08-06 02:30,6,20.71,20.81,20.57,20.8,246
20100301|2009-08-06 03:00,6,20.78,20.93,20.78,20.9,1822
20100301|2009-08-06 03:30,6,20.92,21.1,20.92,21.02,2431
20100301|2009-08-06 04:00,6,20.99,21.03,20.94,21.03,185
20100301|2009-08-06 04:30,6,21.03,21.08,21.01,21.02,324
20100301|2009-08-06 05:00,6,21.03,21.08,21.03,21.04,120
20100301|2009-08-06 05:30,6,21.05,21.07,20.97,20.97,63
20100301|2009-08-06 06:00,6,21,21,20.95,20.99,172
20100301|2009-08-06 06:30,6,20.99,21.03,20.97,21.02,474
20100301|2009-08-06 07:00,6,21.03,21.09,20.99,21.07,809
20100301|2009-08-06 07:30,6,21.07,21.15,21.06,21.09,1476
20100301|2009-08-06 08:00,6,21.09,21.1,21,21.02,543
20100301|2009-08-06 08:30,6,21.01,21.03,20.84,20.9,1664
20100301|2009-08-06 09:00,6,20.88,20.96,20.8,20.96,1444
20100301|2009-08-06 09:30,6,20.97,21.05,20.95,20.95,1033
20100301|2009-08-06 10:00,6,20.95,21.01,20.94,20.99,1009
20100301|2009-08-06 10:30,6,20.98,21.03,20.94,21,1025
20100301|2009-08-06 11:00,6,20.99,21.01,20.94,21,578
20100301|2009-08-06 11:30,6,21,21.06,20.96,20.99,1332
20100301|2009-08-06 12:00,6,21,21.08,20.99,21.05,691
20100301|2009-08-06 12:30,6,21.05,21.19,21.05,21.19,1251
20100301|2009-08-07 02:30,7,21.17,21.35,21.17,21.26,1061
20100301|2009-08-07 03:00,7,21.23,21.34,21.2,21.34,124
20100301|2009-08-07 03:30,7,21.33,21.39,21.31,21.31,165
20100301|2009-08-07 04:00,7,21.34,21.4,21.34,21.38,637
20100301|2009-08-07 04:30,7,21.39,21.46,21.37,21.46,592
20100301|2009-08-07 05:00,7,21.45,21.48,21.44,21.45,189
20100301|2009-08-07 05:30,7,21.47,21.58,21.47,21.56,853
20100301|2009-08-07 06:00,7,21.56,21.6,21.52,21.6,717
20100301|2009-08-07 06:30,7,21.59,21.59,21.5,21.56,489
20100301|2009-08-07 07:00,7,21.55,21.61,21.44,21.58,685
20100301|2009-08-07 07:30,7,21.57,21.65,21.5,21.61,2301
20100301|2009-08-07 08:00,7,21.62,21.89,21.62,21.77,3790
20100301|2009-08-07 08:30,7,21.77,21.83,21.62,21.69,1226
20100301|2009-08-07 09:00,7,21.68,21.82,21.67,21.81,1011
20100301|2009-08-07 09:30,7,21.82,22,21.81,21.94,2759
20100301|2009-08-07 10:00,7,21.95,22.02,21.75,21.79,1828
20100301|2009-08-07 10:30,7,21.79,21.93,21.76,21.86,575
20100301|2009-08-07 11:00,7,21.84,21.95,21.82,21.94,1337
20100301|2009-08-07 11:30,7,21.96,22.04,21.91,21.93,2679
20100301|2009-08-07 12:00,7,21.93,22.06,21.93,22,1339
20100301|2009-08-07 12:30,7,22,22.01,21.79,21.91,753
20100301|2009-08-07 13:00,7,21.95,21.95,21.95,21.95,9
20100301|2009-08-10 02:30,10,22.03,22.36,21.92,22.29,1251
20100301|2009-08-10 03:00,10,22.35,22.77,22.35,22.6,1792
20100301|2009-08-10 03:30,10,22.6,22.79,22.6,22.75,712
20100301|2009-08-10 04:00,10,22.73,22.78,22.68,22.77,537
20100301|2009-08-10 04:30,10,22.76,22.77,22.7,22.7,77
20100301|2009-08-10 05:00,10,22.7,22.7,22.67,22.7,121
20100301|2009-08-10 05:30,10,22.7,22.77,22.7,22.72,237
20100301|2009-08-10 06:00,10,22.74,22.74,22.67,22.67,69
20100301|2009-08-10 06:30,10,22.69,22.72,22.67,22.7,398
20100301|2009-08-10 07:00,10,22.71,22.79,22.52,22.63,2672
20100301|2009-08-10 07:30,10,22.61,22.65,22.52,22.6,1166
20100301|2009-08-10 08:00,10,22.6,22.69,22.6,22.66,738
20100301|2009-08-10 08:30,10,22.66,22.69,22.65,22.67,534
20100301|2009-08-10 09:00,10,22.67,22.93,22.65,22.84,2164
20100301|2009-08-10 09:30,10,22.83,23.04,22.8,22.91,1851
20100301|2009-08-10 10:00,10,22.91,23.09,22.89,23.06,1336
20100301|2009-08-10 10:30,10,23.07,23.15,23.03,23.06,1436
20100301|2009-08-10 11:00,10,23.08,23.25,23.05,23.06,1115
20100301|2009-08-10 11:30,10,23.07,23.48,23.04,23.36,3371
20100301|2009-08-10 12:00,10,23.36,23.78,23.25,23.29,4416
20100301|2009-08-10 12:30,10,23.31,23.35,23.02,23.07,1793
20100301|2009-08-11 02:30,11,23.18,23.48,22.67,23.08,1826
20100301|2009-08-11 03:00,11,23.1,23.5,23.1,23.35,760
20100301|2009-08-11 03:30,11,23.35,23.37,23.19,23.19,199
20100301|2009-08-11 04:00,11,23.16,23.2,23.01,23.13,441
20100301|2009-08-11 04:30,11,23.1,23.28,23.1,23.28,47
20100301|2009-08-11 05:00,11,23.13,23.32,23.12,23.32,108
20100301|2009-08-11 05:30,11,23.32,23.32,23.18,23.25,242
20100301|2009-08-11 06:00,11,23.22,23.22,23,23.04,179
20100301|2009-08-11 06:30,11,23.03,23.09,23,23.03,317
20100301|2009-08-11 07:00,11,23.03,23.12,22.97,23.04,2074
20100301|2009-08-11 07:30,11,23.04,23.07,22.9,22.94,1194
20100301|2009-08-11 08:00,11,22.93,23.06,22.91,22.97,1121
20100301|2009-08-11 08:30,11,22.93,23.1,22.92,23.02,1194
20100301|2009-08-11 09:00,11,23,23.15,22.96,23.12,1343
20100301|2009-08-11 09:30,11,23.12,23.16,23.03,23.04,1099
20100301|2009-08-11 10:00,11,23.04,23.05,22.97,23.05,1579
20100301|2009-08-11 11:00,11,23.22,23.24,23.22,23.23,75
20100301|2009-08-11 11:30,11,23.23,23.53,23.23,23.4,1748
20100301|2009-08-11 12:00,11,23.41,23.64,23.32,23.36,1660
20100301|2009-08-11 12:30,11,23.35,23.62,23.24,23.34,857
20100301|2009-08-12 02:30,12,23.2,23.2,22.9,23.04,972
20100301|2009-08-12 03:00,12,23.02,23.1,23.01,23.05,160
20100301|2009-08-12 03:30,12,23.05,23.09,23.05,23.06,104
20100301|2009-08-12 04:00,12,23.06,23.07,23.05,23.05,94
20100301|2009-08-12 04:30,12,23.05,23.1,23.05,23.1,48
20100301|2009-08-12 05:00,12,23.1,23.19,23.1,23.15,112
20100301|2009-08-12 05:30,12,23.13,23.16,23.09,23.15,222
20100301|2009-08-12 06:00,12,23.14,23.36,23.12,23.3,722
20100301|2009-08-12 06:30,12,23.3,23.35,23.17,23.28,453
20100301|2009-08-12 07:00,12,23.26,23.46,23.26,23.36,861
20100301|2009-08-12 07:30,12,23.36,23.37,23.19,23.26,507
20100301|2009-08-12 08:00,12,23.27,23.3,23.15,23.27,773
20100301|2009-08-12 08:30,12,23.24,23.42,23.2,23.38,743
20100301|2009-08-12 09:00,12,23.42,23.58,23.36,23.58,1412
20100301|2009-08-12 09:30,12,23.55,23.68,23.4,23.68,1265
20100301|2009-08-12 10:00,12,23.67,23.72,23.52,23.65,1577
20100301|2009-08-12 10:30,12,23.65,23.68,23.56,23.63,570
20100301|2009-08-12 11:00,12,23.62,23.84,23.59,23.72,1213
20100301|2009-08-12 11:30,12,23.73,24.03,23.71,23.98,3288
20100301|2009-08-12 12:00,12,23.98,24.67,23.98,24.29,4489
20100301|2009-08-12 12:30,12,24.28,24.3,24.05,24.1,1580
20100301|2009-08-13 02:30,13,24.22,24.59,24.2,24.34,1298
20100301|2009-08-13 03:00,13,24.34,24.41,24.33,24.4,283
20100301|2009-08-13 03:30,13,24.45,24.56,24.4,24.46,692
20100301|2009-08-13 04:00,13,24.48,24.78,24.46,24.7,1371
20100301|2009-08-13 04:30,13,24.73,24.78,24.69,24.73,1087
20100301|2009-08-13 05:00,13,24.73,24.75,24.58,24.58,229
20100301|2009-08-13 05:30,13,24.61,24.65,24.52,24.59,285
20100301|2009-08-13 06:00,13,24.6,24.68,24.59,24.63,47
20100301|2009-08-13 06:30,13,24.63,24.65,24.56,24.56,133
20100301|2009-08-13 07:00,13,24.56,24.62,24.16,24.39,3133
20100301|2009-08-13 07:30,13,24.36,24.39,23.75,24.24,3667
20100301|2009-08-13 08:00,13,24.24,24.33,23.8,23.83,2464
20100301|2009-08-13 08:30,13,23.84,24.12,23.75,24.08,1853
20100301|2009-08-13 09:00,13,24.07,24.12,23.82,24.02,1166
20100301|2009-08-13 09:30,13,24.02,24.45,23.99,24.4,1837
20100301|2009-08-13 10:00,13,24.4,24.42,23.93,23.94,1108
20100301|2009-08-13 10:30,13,23.94,24.23,23.94,24.07,1076
20100301|2009-08-13 11:00,13,24.1,24.2,24.08,24.17,487
20100301|2009-08-13 11:30,13,24.09,24.25,24.07,24.2,854
20100301|2009-08-13 12:00,13,24.2,24.2,23.57,23.66,2498
20100301|2009-08-13 12:30,13,23.66,23.92,23.65,23.7,1261
20100301|2009-08-14 02:30,14,23.57,23.57,23.13,23.31,2282
20100301|2009-08-14 03:00,14,23.31,23.39,23.28,23.39,438
20100301|2009-08-14 03:30,14,23.38,23.38,23.28,23.36,114
20100301|2009-08-14 04:00,14,23.29,23.29,23.16,23.26,247
20100301|2009-08-14 04:30,14,23.32,23.48,23.32,23.34,157
20100301|2009-08-14 05:00,14,23.34,23.35,23.1,23.19,241
20100301|2009-08-14 05:30,14,23.2,23.2,23.1,23.16,174
20100301|2009-08-14 06:00,14,23.15,23.18,23.1,23.13,117
20100301|2009-08-14 06:30,14,23.15,23.28,22.95,23.26,1228
20100301|2009-08-14 07:00,14,23.26,23.28,23.13,23.24,1151
20100301|2009-08-14 07:30,14,23.24,23.61,23.24,23.52,2058
20100301|2009-08-14 08:00,14,23.5,23.71,23.49,23.67,1356
20100301|2009-08-14 08:30,14,23.68,23.73,23.5,23.51,1190
20100301|2009-08-14 09:00,14,23.5,23.61,23.5,23.61,763
20100301|2009-08-14 09:30,14,23.58,23.58,23.5,23.58,1717
20100301|2009-08-14 10:00,14,23.55,23.56,23.32,23.5,1406
20100301|2009-08-14 10:30,14,23.48,23.48,23.29,23.36,653
20100301|2009-08-14 11:00,14,23.36,23.43,23.34,23.41,360
20100301|2009-08-14 11:30,14,23.41,23.52,23.4,23.46,436
20100301|2009-08-14 12:00,14,23.48,23.59,23.46,23.53,627
20100301|2009-08-14 12:30,14,23.52,23.52,23.31,23.43,1002
20100301|2009-08-17 02:30,17,23.34,23.34,23,23.2,884
20100301|2009-08-17 03:00,17,23.22,23.22,23.03,23.13,260
20100301|2009-08-17 03:30,17,23.13,23.23,22.75,22.89,1172
20100301|2009-08-17 04:00,17,22.89,22.94,22.87,22.9,285
20100301|2009-08-17 04:30,17,22.94,23.09,22.94,23.01,343
20100301|2009-08-17 05:00,17,23.01,23.04,22.98,22.99,64
20100301|2009-08-17 05:30,17,23,23.02,22.97,23.01,89
20100301|2009-08-17 06:00,17,23.01,23.14,23.01,23.02,197
20100301|2009-08-17 06:30,17,23.03,23.16,23.03,23.03,338
20100301|2009-08-17 07:00,17,23.03,23.07,22.97,23.06,825
20100301|2009-08-17 07:30,17,23.06,23.19,23.06,23.11,1133
20100301|2009-08-17 08:00,17,23.12,23.16,23.06,23.12,383
20100301|2009-08-17 08:30,17,23.12,23.15,22.88,22.94,1578
20100301|2009-08-17 09:00,17,22.95,22.98,22.89,22.98,1576
20100301|2009-08-17 09:30,17,22.99,23.03,22.97,23.02,579
20100301|2009-08-17 10:00,17,23.02,23.02,22.98,23,297
20100301|2009-08-17 10:30,17,23,23.1,22.99,23.1,488
20100301|2009-08-17 11:00,17,23.1,23.55,23.09,23.45,3193
20100301|2009-08-17 11:30,17,23.46,23.48,23.3,23.42,555
20100301|2009-08-17 12:00,17,23.44,23.54,23.3,23.33,905
20100301|2009-08-17 12:30,17,23.35,23.42,23.2,23.23,688
20100301|2009-08-17 13:00,17,23.23,23.23,23.23,23.23,5
20100301|2009-08-18 02:30,18,23.53,23.64,23.4,23.43,361
20100301|2009-08-18 03:00,18,23.4,23.4,23.29,23.32,87
20100301|2009-08-18 03:30,18,23.31,23.36,23.23,23.23,32
20100301|2009-08-18 04:00,18,23.26,23.26,23.1,23.1,130
20100301|2009-08-18 04:30,18,23.1,23.28,23.1,23.28,102
20100301|2009-08-18 05:00,18,23.32,23.33,23.25,23.32,74
20100301|2009-08-18 05:30,18,23.35,23.36,23.34,23.36,79
20100301|2009-08-18 06:00,18,23.36,23.36,23.24,23.27,202
20100301|2009-08-18 06:30,18,23.27,23.3,23.16,23.21,253
20100301|2009-08-18 07:00,18,23.2,23.2,23.03,23.08,953
20100301|2009-08-18 07:30,18,23.06,23.22,23.03,23.11,433
20100301|2009-08-18 08:00,18,23.09,23.17,23.07,23.12,216
20100301|2009-08-18 08:30,18,23.12,23.18,23.08,23.1,473
20100301|2009-08-18 09:00,18,23.09,23.1,23.04,23.05,930
20100301|2009-08-18 09:30,18,23.04,23.07,23,23.03,540
20100301|2009-08-18 10:00,18,23.03,23.21,22.93,23.21,1360
20100301|2009-08-18 10:30,18,23.2,23.27,23.17,23.23,743
20100301|2009-08-18 11:00,18,23.24,23.34,23.23,23.25,761
20100301|2009-08-18 11:30,18,23.25,23.32,23.24,23.32,149
20100301|2009-08-18 12:00,18,23.32,23.32,23.07,23.17,1077
20100301|2009-08-18 12:30,18,23.19,23.2,23.14,23.15,124
20100301|2009-08-19 02:30,19,23.02,23.16,22.92,23.07,1039
20100301|2009-08-19 03:00,19,23.04,23.15,23.04,23.07,50
20100301|2009-08-19 03:30,19,23.07,23.37,23.07,23.24,191
20100301|2009-08-19 04:00,19,23.28,23.35,23.28,23.32,204
20100301|2009-08-19 04:30,19,23.32,23.35,23.3,23.31,52
20100301|2009-08-19 05:00,19,23.31,23.36,23.27,23.36,210
20100301|2009-08-19 05:30,19,23.36,23.37,23.33,23.36,57
20100301|2009-08-19 06:00,19,23.36,23.37,23.19,23.23,262
20100301|2009-08-19 06:30,19,23.25,23.3,23.17,23.29,356
20100301|2009-08-19 07:00,19,23.29,23.4,23.24,23.4,988
20100301|2009-08-19 07:30,19,23.41,23.58,23.38,23.44,2043
20100301|2009-08-19 08:00,19,23.44,23.61,23.43,23.58,1675
20100301|2009-08-19 08:30,19,23.59,23.72,23.54,23.59,2068
20100301|2009-08-19 09:00,19,23.6,23.69,23.59,23.61,1202
20100301|2009-08-19 09:30,19,23.62,23.82,23.61,23.72,897
20100301|2009-08-19 10:00,19,23.73,23.73,23.63,23.65,396
20100301|2009-08-19 10:30,19,23.63,24.02,23.63,23.9,1868
20100301|2009-08-19 11:00,19,23.95,23.96,23.78,23.8,1223
20100301|2009-08-19 11:30,19,23.8,24.14,23.8,24,2581
20100301|2009-08-19 12:00,19,23.99,24.15,23.95,24.15,2155
20100301|2009-08-19 12:30,19,24.14,24.15,23.97,24.14,1181
20100301|2009-08-20 02:30,20,24.18,24.35,24.16,24.27,866
20100301|2009-08-20 03:00,20,24.27,24.33,24.21,24.29,507
20100301|2009-08-20 03:30,20,24.27,24.38,24.26,24.37,275
20100301|2009-08-20 04:00,20,24.37,24.4,24.34,24.37,223
20100301|2009-08-20 04:30,20,24.39,24.61,24.36,24.56,1319
20100301|2009-08-20 05:00,20,24.55,24.57,24.4,24.42,246
20100301|2009-08-20 05:30,20,24.43,24.47,24.43,24.47,98
20100301|2009-08-20 06:00,20,24.47,24.5,24.44,24.48,210
20100301|2009-08-20 06:30,20,24.47,24.5,24.45,24.49,86
20100301|2009-08-20 07:00,20,24.49,24.6,24.38,24.4,1992
20100301|2009-08-20 07:30,20,24.39,24.52,24.09,24.18,3347
20100301|2009-08-20 08:00,20,24.17,24.3,24.11,24.18,1266
20100301|2009-08-20 08:30,20,24.17,24.22,24.1,24.11,540
20100301|2009-08-20 09:00,20,24.16,24.18,23.96,24.09,1100
20100301|2009-08-20 09:30,20,24.09,24.27,24.04,24.26,939
20100301|2009-08-20 10:00,20,24.25,24.25,24.09,24.12,510
20100301|2009-08-20 10:30,20,24.12,24.12,23.82,23.91,1796
20100301|2009-08-20 11:00,20,23.91,24,23.54,23.63,2011
20100301|2009-08-20 11:30,20,23.57,23.74,23.55,23.6,682
20100301|2009-08-20 12:00,20,23.61,23.66,23.37,23.44,977
20100301|2009-08-20 12:30,20,23.45,23.45,23.14,23.22,1489
20100301|2009-08-21 02:30,21,23.2,23.44,23.2,23.4,461
20100301|2009-08-21 03:00,21,23.44,23.53,23.36,23.48,127
20100301|2009-08-21 03:30,21,23.4,23.45,23.37,23.42,56
20100301|2009-08-21 04:00,21,23.4,23.42,23.38,23.38,107
20100301|2009-08-21 04:30,21,23.38,23.42,23.35,23.38,173
20100301|2009-08-21 05:00,21,23.37,23.37,22.7,22.98,2383
20100301|2009-08-21 05:30,21,22.99,23.22,22.95,23.2,899
20100301|2009-08-21 06:00,21,23.19,23.49,23.16,23.38,386
20100301|2009-08-21 06:30,21,23.4,23.44,23.29,23.34,235
20100301|2009-08-21 07:00,21,23.34,23.55,23.26,23.54,1044
20100301|2009-08-21 07:30,21,23.54,24.06,23.54,23.89,2660
20100301|2009-08-21 08:00,21,23.9,23.93,23.56,23.66,2421
20100301|2009-08-21 08:30,21,23.63,23.69,23.4,23.61,1325
20100301|2009-08-21 09:00,21,23.63,23.79,23.51,23.58,720
20100301|2009-08-21 09:30,21,23.6,23.67,23.49,23.49,290
20100301|2009-08-21 10:00,21,23.53,23.56,23.11,23.3,1306
20100301|2009-08-21 10:30,21,23.29,23.46,23.28,23.43,210
20100301|2009-08-21 11:00,21,23.41,23.45,23.34,23.36,308
20100301|2009-08-21 11:30,21,23.36,23.39,23.14,23.14,204
20100301|2009-08-21 12:00,21,23.14,23.34,23.13,23.26,514
20100301|2009-08-21 12:30,21,23.26,23.29,23.15,23.15,694
20100301|2009-08-24 02:30,24,23.3,23.55,23.3,23.49,283
20100301|2009-08-24 03:00,24,23.54,23.6,23.5,23.58,115
20100301|2009-08-24 03:30,24,23.52,23.52,23.45,23.49,66
20100301|2009-08-24 04:00,24,23.54,23.54,23.45,23.47,21
20100301|2009-08-24 04:30,24,23.45,23.5,23.45,23.5,13
20100301|2009-08-24 05:00,24,23.55,23.55,23.51,23.53,41
20100301|2009-08-24 05:30,24,23.53,23.53,23.45,23.51,14
20100301|2009-08-24 06:00,24,23.51,23.7,23.5,23.7,280
20100301|2009-08-24 06:30,24,23.69,23.86,23.67,23.77,667
20100301|2009-08-24 07:00,24,23.76,23.8,23.43,23.55,753
20100301|2009-08-24 07:30,24,23.57,23.61,23.51,23.56,220
20100301|2009-08-24 08:00,24,23.57,23.6,23.51,23.55,556
20100301|2009-08-24 08:30,24,23.55,23.57,23.35,23.51,631
20100301|2009-08-24 09:00,24,23.51,23.54,23.4,23.41,265
20100301|2009-08-24 09:30,24,23.42,23.45,23.17,23.35,852
20100301|2009-08-24 10:00,24,23.34,23.43,23.15,23.26,713
20100301|2009-08-24 10:30,24,23.25,23.26,23.1,23.22,811
20100301|2009-08-24 11:00,24,23.21,23.4,23.17,23.36,407
20100301|2009-08-24 11:30,24,23.36,23.44,23.31,23.35,462
20100301|2009-08-24 12:00,24,23.37,23.41,23.17,23.25,1177
20100301|2009-08-24 12:30,24,23.25,23.28,23.13,23.13,866
20100301|2009-08-24 13:00,24,23.13,23.13,23.13,23.13,1
20100301|2009-08-25 02:30,25,23.15,23.39,23.03,23.34,660
20100301|2009-08-25 03:00,25,23.34,23.34,23.26,23.31,35
20100301|2009-08-25 03:30,25,23.33,23.37,23.3,23.35,22
20100301|2009-08-25 04:00,25,23.38,23.44,23.38,23.42,107
20100301|2009-08-25 04:30,25,23.44,23.6,23.44,23.56,621
20100301|2009-08-25 05:00,25,23.56,23.58,23.46,23.46,19
20100301|2009-08-25 05:30,25,23.46,23.47,23.4,23.44,62
20100301|2009-08-25 06:00,25,23.46,23.55,23.44,23.48,43
20100301|2009-08-25 06:30,25,23.49,23.52,23.47,23.47,36
20100301|2009-08-25 07:00,25,23.47,23.63,23.45,23.47,418
20100301|2009-08-25 07:30,25,23.47,23.56,23.41,23.47,244
20100301|2009-08-25 08:00,25,23.49,23.53,23.36,23.37,204
20100301|2009-08-25 08:30,25,23.38,23.57,23.38,23.5,447
20100301|2009-08-25 09:00,25,23.5,23.54,23.2,23.25,810
20100301|2009-08-25 09:30,25,23.25,23.34,23.2,23.32,371
20100301|2009-08-25 10:00,25,23.31,23.48,23.31,23.42,415
20100301|2009-08-25 10:30,25,23.43,23.59,23.4,23.42,687
20100301|2009-08-25 11:00,25,23.41,23.45,23.37,23.42,197
20100301|2009-08-25 11:30,25,23.42,23.52,23.31,23.33,378
20100301|2009-08-25 12:00,25,23.32,23.36,23.18,23.34,715
20100301|2009-08-25 12:30,25,23.35,23.35,23.25,23.35,328
20100301|2009-08-25 13:00,25,23.36,23.39,23.36,23.39,2
20100301|2009-08-26 02:30,26,23.54,23.56,23.44,23.53,144
20100301|2009-08-26 03:00,26,23.53,23.56,23.41,23.43,61
20100301|2009-08-26 03:30,26,23.45,23.51,23.44,23.51,64
20100301|2009-08-26 04:00,26,23.52,23.52,23.44,23.48,131
20100301|2009-08-26 04:30,26,23.48,23.53,23.48,23.48,45
20100301|2009-08-26 05:00,26,23.48,23.5,23.44,23.47,34
20100301|2009-08-26 05:30,26,23.47,23.5,23.42,23.43,72
20100301|2009-08-26 06:00,26,23.44,23.44,23.36,23.41,226
20100301|2009-08-26 06:30,26,23.4,23.48,23.4,23.41,254
20100301|2009-08-26 07:00,26,23.44,23.48,23.3,23.31,398
20100301|2009-08-26 07:30,26,23.31,23.4,23.29,23.3,430
20100301|2009-08-26 08:00,26,23.32,23.33,23.22,23.24,669
20100301|2009-08-26 08:30,26,23.24,23.31,23.24,23.27,275
20100301|2009-08-26 09:00,26,23.3,23.39,23.27,23.37,505
20100301|2009-08-26 09:30,26,23.36,23.38,23.24,23.25,327
20100301|2009-08-26 10:00,26,23.27,23.28,23.23,23.23,227
20100301|2009-08-26 10:30,26,23.24,23.36,23.16,23.36,917
20100301|2009-08-26 11:00,26,23.35,23.46,23.35,23.38,864
20100301|2009-08-26 11:30,26,23.39,23.72,23.39,23.57,2466
20100301|2009-08-26 12:00,26,23.57,23.74,23.57,23.7,1501
20100301|2009-08-26 12:30,26,23.69,23.73,23.6,23.63,320
20100301|2009-08-27 02:30,27,23.74,24.01,23.74,23.88,1341
20100301|2009-08-27 03:00,27,23.89,23.93,23.8,23.9,200
20100301|2009-08-27 03:30,27,23.9,23.98,23.88,23.97,94
20100301|2009-08-27 04:00,27,23.94,24,23.86,23.92,348
20100301|2009-08-27 04:30,27,23.92,23.92,23.8,23.87,58
20100301|2009-08-27 05:00,27,23.91,24.14,23.87,24.05,1556
20100301|2009-08-27 05:30,27,24.03,24.1,23.98,24.08,260
20100301|2009-08-27 06:00,27,24.07,24.11,24.06,24.06,200
20100301|2009-08-27 06:30,27,24.05,24.07,24,24.05,214
20100301|2009-08-27 07:00,27,24.04,24.13,24.02,24.05,565
20100301|2009-08-27 07:30,27,24.05,24.06,23.93,23.95,489
20100301|2009-08-27 08:00,27,23.95,23.96,23.83,23.88,897
20100301|2009-08-27 08:30,27,23.88,23.95,23.83,23.84,707
20100301|2009-08-27 09:00,27,23.84,23.91,23.78,23.89,545
20100301|2009-08-27 09:30,27,23.89,23.98,23.89,23.92,437
20100301|2009-08-27 10:00,27,23.89,23.97,23.85,23.94,492
20100301|2009-08-27 10:30,27,23.91,23.95,23.86,23.94,444
20100301|2009-08-27 11:00,27,23.95,24,23.84,24,2420
20100301|2009-08-27 11:30,27,23.99,24.05,23.96,23.97,411
20100301|2009-08-27 12:00,27,23.98,24,23.89,23.92,518
20100301|2009-08-27 12:30,27,23.9,23.95,23.87,23.88,271
20100301|2009-08-27 13:00,27,23.93,23.93,23.92,23.92,4
20100301|2009-08-28 02:30,28,23.99,24.19,23.99,24.14,373
20100301|2009-08-28 03:00,28,24.14,24.19,24.11,24.14,220
20100301|2009-08-28 03:30,28,24.14,24.21,24.14,24.21,348
20100301|2009-08-28 04:00,28,24.21,24.34,24.19,24.3,1005
20100301|2009-08-28 04:30,28,24.3,24.3,24.2,24.25,541
20100301|2009-08-28 05:00,28,24.24,24.31,24.24,24.29,129
20100301|2009-08-28 05:30,28,24.29,24.34,24.29,24.34,197
20100301|2009-08-28 06:00,28,24.34,24.38,24.24,24.36,909
20100301|2009-08-28 06:30,28,24.36,24.36,24.22,24.3,277
20100301|2009-08-28 07:00,28,24.3,24.34,24.2,24.31,1189
20100301|2009-08-28 07:30,28,24.31,24.62,24.27,24.59,2603
20100301|2009-08-28 08:00,28,24.58,24.6,24.46,24.53,1434
20100301|2009-08-28 08:30,28,24.53,24.69,24.51,24.58,1986
20100301|2009-08-28 09:00,28,24.58,25.04,24.53,24.8,6064
20100301|2009-08-28 09:30,28,24.78,24.93,24.71,24.91,1951
20100301|2009-08-28 10:00,28,24.89,25.02,24.84,24.96,1339
20100301|2009-08-28 10:30,28,24.95,25.01,24.91,24.92,484
20100301|2009-08-28 11:00,28,24.93,24.93,24.8,24.91,814
20100301|2009-08-28 11:30,28,24.91,24.97,24.78,24.87,536
20100301|2009-08-28 12:00,28,24.88,24.99,24.88,24.94,1009
20100301|2009-08-28 12:30,28,24.94,25,24.88,24.99,1559
20100301|2009-08-31 02:30,31,24.9,24.94,24.74,24.81,815
20100301|2009-08-31 03:00,31,24.8,24.84,24.78,24.82,139
20100301|2009-08-31 03:30,31,24.82,24.87,24.82,24.87,138
20100301|2009-08-31 04:00,31,24.9,25,24.87,25,154
20100301|2009-08-31 04:30,31,24.96,25.19,24.93,25.16,438
20100301|2009-08-31 05:00,31,25.16,25.26,25.13,25.19,737
20100301|2009-08-31 05:30,31,25.19,25.25,25.16,25.2,80
20100301|2009-08-31 06:00,31,25.24,25.31,25.17,25.23,420
20100301|2009-08-31 06:30,31,25.23,25.23,25.15,25.19,147
20100301|2009-08-31 07:00,31,25.18,25.19,24.98,25.03,1580
20100301|2009-08-31 07:30,31,25.03,25.18,24.98,25.17,1009
20100301|2009-08-31 08:00,31,25.17,25.35,25.12,25.29,1809
20100301|2009-08-31 08:30,31,25.28,25.59,25.25,25.52,1759
20100301|2009-08-31 09:00,31,25.5,25.51,25.35,25.48,1091
20100301|2009-08-31 09:30,31,25.48,25.48,25.31,25.45,1443
20100301|2009-08-31 10:00,31,25.42,25.44,25.37,25.4,179
20100301|2009-08-31 10:30,31,25.41,25.56,25.4,25.54,371
20100301|2009-08-31 11:00,31,25.55,25.64,25.44,25.62,981
20100301|2009-08-31 11:30,31,25.61,25.83,25.54,25.7,1462
20100301|2009-08-31 12:00,31,25.71,25.9,25.71,25.84,2555
20100301|2009-08-31 12:30,31,25.83,25.83,25.67,25.67,1464
20100301|2009-09-01 02:30,1,25.88,26.13,25.83,26.09,1631
20100301|2009-09-01 03:00,1,26.06,26.1,25.97,25.98,323
20100301|2009-09-01 03:30,1,26.04,26.19,26.02,26.1,672
20100301|2009-09-01 04:00,1,26.15,26.25,26.11,26.16,1679
20100301|2009-09-01 04:30,1,26.16,26.17,26.08,26.11,247
20100301|2009-09-01 05:00,1,26.11,26.11,25.95,25.95,579
20100301|2009-09-01 05:30,1,25.94,25.96,25.76,25.94,514
20100301|2009-09-01 06:00,1,25.94,25.97,25.72,25.81,584
20100301|2009-09-01 06:30,1,25.81,25.82,25.59,25.66,492
20100301|2009-09-01 07:00,1,25.66,25.7,25.02,25.15,4541
20100301|2009-09-01 07:30,1,25.15,25.31,25.05,25.25,2992
20100301|2009-09-01 08:00,1,25.25,25.29,25.1,25.18,1040
20100301|2009-09-01 08:30,1,25.17,25.5,25.13,25.46,1686
20100301|2009-09-01 09:00,1,25.47,25.7,25.41,25.42,1698
20100301|2009-09-01 09:30,1,25.43,25.49,25.3,25.4,509
20100301|2009-09-01 10:00,1,25.37,25.39,25.04,25.07,1675
20100301|2009-09-01 10:30,1,25.06,25.28,25.04,25.13,777
20100301|2009-09-01 11:00,1,25.1,25.42,25.08,25.38,1154
20100301|2009-09-01 11:30,1,25.39,25.46,25.27,25.29,389
20100301|2009-09-01 12:00,1,25.31,25.7,25.27,25.59,1439
20100301|2009-09-01 12:30,1,25.58,25.68,25.53,25.68,452
20100301|2009-09-02 02:30,2,25.6,25.7,25.28,25.32,687
20100301|2009-09-02 03:00,2,25.35,25.5,25.32,25.49,193
20100301|2009-09-02 03:30,2,25.55,25.65,25.49,25.62,397
20100301|2009-09-02 04:00,2,25.64,25.67,25.6,25.62,133
20100301|2009-09-02 04:30,2,25.6,25.6,25.48,25.55,178
20100301|2009-09-02 05:00,2,25.51,25.6,25.51,25.58,20
20100301|2009-09-02 05:30,2,25.57,25.74,25.56,25.7,250
20100301|2009-09-02 06:00,2,25.67,25.68,25.63,25.63,79
20100301|2009-09-02 06:30,2,25.63,25.63,25.45,25.47,254
20100301|2009-09-02 07:00,2,25.47,25.59,25.26,25.39,1553
20100301|2009-09-02 07:30,2,25.42,25.44,24.8,24.94,6130
20100301|2009-09-02 08:00,2,24.93,25,24.81,24.81,1856
20100301|2009-09-02 08:30,2,24.81,25.05,24.8,24.95,1094
20100301|2009-09-02 09:00,2,24.95,24.98,24.9,24.9,245
20100301|2009-09-02 09:30,2,24.92,24.98,24.73,24.87,1381
20100301|2009-09-02 10:00,2,24.88,25.18,24.88,24.98,1557
20100301|2009-09-02 10:30,2,25.01,25.07,24.89,24.91,423
20100301|2009-09-02 11:00,2,24.92,25.02,24.9,24.92,385
20100301|2009-09-02 11:30,2,24.92,25.03,24.88,24.97,273
20100301|2009-09-02 12:00,2,24.97,25.06,24.95,24.98,727
20100301|2009-09-02 12:30,2,25,25,24.81,24.9,688
20100301|2009-09-03 02:30,3,25.09,25.16,24.99,25.02,1080
20100301|2009-09-03 03:00,3,24.99,25.05,24.98,25,99
20100301|2009-09-03 03:30,3,24.97,25,24.94,24.94,390
20100301|2009-09-03 04:00,3,24.94,24.94,24.63,24.91,873
20100301|2009-09-03 04:30,3,24.86,24.88,24.86,24.88,40
20100301|2009-09-03 05:00,3,24.88,24.99,24.86,24.92,114
20100301|2009-09-03 05:30,3,24.9,24.9,24.86,24.86,287
20100301|2009-09-03 06:00,3,24.86,25.1,24.86,25.07,440
20100301|2009-09-03 06:30,3,25.06,25.07,25,25.02,83
20100301|2009-09-03 07:00,3,25.01,25.12,25,25.05,552
20100301|2009-09-03 07:30,3,25.01,25.07,24.88,25.01,368
20100301|2009-09-03 08:00,3,24.99,25.02,24.89,24.91,213
20100301|2009-09-03 08:30,3,24.93,24.94,24.63,24.67,1693
20100301|2009-09-03 09:00,3,24.67,24.74,24.46,24.47,2914
20100301|2009-09-03 09:30,3,24.46,24.7,24.38,24.59,1962
20100301|2009-09-03 10:00,3,24.58,24.65,24.31,24.36,1467
20100301|2009-09-03 10:30,3,24.36,24.57,24.35,24.49,732
20100301|2009-09-03 11:00,3,24.48,24.48,24.35,24.35,504
20100301|2009-09-03 11:30,3,24.35,24.41,24.34,24.34,517
20100301|2009-09-03 12:00,3,24.34,24.66,24.23,24.63,2477
20100301|2009-09-03 12:30,3,24.63,24.75,24.5,24.57,526
20100301|2009-09-04 02:30,4,24.76,24.76,24.62,24.69,354
20100301|2009-09-04 03:00,4,24.68,24.71,24.68,24.68,172
20100301|2009-09-04 03:30,4,24.69,24.76,24.51,24.67,402
20100301|2009-09-04 04:00,4,24.67,24.68,24.64,24.67,514
20100301|2009-09-04 04:30,4,24.66,24.7,24.66,24.68,63
20100301|2009-09-04 05:00,4,24.69,24.75,24.68,24.75,143
20100301|2009-09-04 05:30,4,24.74,24.75,24.67,24.72,137
20100301|2009-09-04 06:00,4,24.72,24.74,24.7,24.74,211
20100301|2009-09-04 06:30,4,24.71,25.07,24.71,24.8,1636
20100301|2009-09-04 07:00,4,24.81,24.82,24.55,24.57,1042
20100301|2009-09-04 07:30,4,24.56,24.64,22.3,23.05,12496
20100301|2009-09-04 08:00,4,23.06,23.5,22.96,23.3,5441
20100301|2009-09-04 08:30,4,23.31,23.34,22.75,22.86,4366
20100301|2009-09-04 09:00,4,22.85,23.1,22.85,22.97,1986
20100301|2009-09-04 09:30,4,22.96,23.11,22.89,23.09,1393
20100301|2009-09-04 10:00,4,23.08,23.21,22.89,23.01,1140
20100301|2009-09-04 10:30,4,23.04,23.33,23.02,23.29,1093
20100301|2009-09-04 11:00,4,23.28,23.83,23.27,23.65,1997
20100301|2009-09-04 11:30,4,23.65,23.69,23.4,23.47,714
20100301|2009-09-04 12:00,4,23.46,23.51,22.92,23.09,3226
20100301|2009-09-04 12:30,4,23.08,23.19,23.01,23.09,912
20100301|2009-09-08 02:30,8,22.99,22.99,22.18,22.34,4075
20100301|2009-09-08 03:00,8,22.3,22.33,21.95,21.98,3340
20100301|2009-09-08 03:30,8,21.98,22.2,21.97,22.18,665
20100301|2009-09-08 04:00,8,22.18,22.24,22.08,22.24,807
20100301|2009-09-08 04:30,8,22.23,22.45,22.23,22.44,764
20100301|2009-09-08 05:00,8,22.44,22.5,22.23,22.3,690
20100301|2009-09-08 05:30,8,22.3,22.32,22.25,22.3,129
20100301|2009-09-08 06:00,8,22.3,22.3,22.13,22.23,461
20100301|2009-09-08 06:30,8,22.2,22.34,22.2,22.29,526
20100301|2009-09-08 07:00,8,22.3,22.44,22.2,22.25,2008
20100301|2009-09-08 07:30,8,22.26,22.58,22.21,22.57,1605
20100301|2009-09-08 08:00,8,22.57,22.81,22.48,22.79,4412
20100301|2009-09-08 08:30,8,22.79,22.99,22.68,22.92,6580
20100301|2009-09-08 09:00,8,22.9,22.95,22.8,22.95,679
20100301|2009-09-08 09:30,8,22.95,23.13,22.82,22.84,1652
20100301|2009-09-08 10:00,8,22.83,22.87,22.67,22.83,1170
20100301|2009-09-08 10:30,8,22.82,22.86,22.75,22.84,428
20100301|2009-09-08 11:00,8,22.84,22.87,22.64,22.64,679
20100301|2009-09-08 11:30,8,22.66,22.66,22.28,22.4,1453
20100301|2009-09-08 12:00,8,22.4,22.48,22.36,22.39,1578
20100301|2009-09-08 12:30,8,22.39,22.44,22.2,22.25,2796
20100301|2009-09-08 13:00,8,22.25,22.25,22.25,22.25,10
20100301|2009-09-09 02:30,9,22.31,22.66,22.15,22.58,1543
20100301|2009-09-09 03:00,9,22.56,22.56,22.33,22.38,420
20100301|2009-09-09 03:30,9,22.39,22.45,22.38,22.43,234
20100301|2009-09-09 04:00,9,22.47,22.66,22.47,22.58,454
20100301|2009-09-09 04:30,9,22.58,22.65,22.56,22.56,153
20100301|2009-09-09 05:00,9,22.56,22.56,22.35,22.35,251
20100301|2009-09-09 05:30,9,22.37,22.44,22.31,22.38,313
20100301|2009-09-09 06:00,9,22.36,22.41,22.36,22.4,39
20100301|2009-09-09 06:30,9,22.4,22.5,22.4,22.44,275
20100301|2009-09-09 07:00,9,22.44,22.51,22.35,22.49,699
20100301|2009-09-09 07:30,9,22.48,22.58,22.44,22.5,1714
20100301|2009-09-09 08:00,9,22.52,22.65,22.39,22.4,1728
20100301|2009-09-09 08:30,9,22.4,22.5,22.29,22.49,1900
20100301|2009-09-09 09:00,9,22.49,22.54,22.45,22.48,721
20100301|2009-09-09 09:30,9,22.49,22.64,22.38,22.6,1589
20100301|2009-09-09 10:00,9,22.59,22.83,22.58,22.78,2495
20100301|2009-09-09 10:30,9,22.79,22.84,22.76,22.84,1323
20100301|2009-09-09 11:00,9,22.84,22.9,22.58,22.6,1804
20100301|2009-09-09 11:30,9,22.59,22.68,22.55,22.66,379
20100301|2009-09-09 12:00,9,22.66,22.72,22.51,22.56,1024
20100301|2009-09-09 12:30,9,22.57,22.67,22.51,22.64,256
20100301|2009-09-10 02:30,10,22.72,22.75,22.68,22.72,510
20100301|2009-09-10 03:00,10,22.7,22.77,22.64,22.7,394
20100301|2009-09-10 03:30,10,22.69,22.74,22.68,22.72,46
20100301|2009-09-10 04:00,10,22.69,22.74,22.68,22.72,36
20100301|2009-09-10 04:30,10,22.7,22.74,22.53,22.6,466
20100301|2009-09-10 05:00,10,22.59,22.68,22.59,22.68,49
20100301|2009-09-10 05:30,10,22.68,22.78,22.57,22.77,559
20100301|2009-09-10 06:00,10,22.77,22.79,22.68,22.78,313
20100301|2009-09-10 06:30,10,22.79,22.79,22.71,22.75,195
20100301|2009-09-10 07:00,10,22.73,22.74,22.58,22.64,949
20100301|2009-09-10 07:30,10,22.64,22.73,22.63,22.66,369
20100301|2009-09-10 08:00,10,22.66,22.78,22.6,22.6,673
20100301|2009-09-10 08:30,10,22.62,22.71,22.55,22.71,663
20100301|2009-09-10 09:00,10,22.68,22.84,22.67,22.72,1369
20100301|2009-09-10 09:30,10,22.72,22.85,22.69,22.85,565
20100301|2009-09-10 10:00,10,22.85,22.9,22.77,22.83,1338
20100301|2009-09-10 10:30,10,22.82,22.91,22.76,22.89,824
20100301|2009-09-10 11:00,10,22.89,23.06,22.82,23.02,2081
20100301|2009-09-10 11:30,10,23.02,23.35,23,23.22,2648
20100301|2009-09-10 12:00,10,23.21,23.49,23.18,23.48,2208
20100301|2009-09-10 12:30,10,23.46,23.52,23.34,23.49,1342
20100301|2009-09-11 02:30,11,23.55,23.85,23.49,23.66,1150
20100301|2009-09-11 03:00,11,23.68,23.82,23.67,23.77,807
20100301|2009-09-11 03:30,11,23.76,23.81,23.76,23.8,216
20100301|2009-09-11 04:00,11,23.8,23.97,23.77,23.97,2687
20100301|2009-09-11 04:30,11,23.97,23.98,23.81,23.9,504
20100301|2009-09-11 05:00,11,23.89,23.9,23.77,23.81,280
20100301|2009-09-11 05:30,11,23.83,23.83,23.53,23.53,549
20100301|2009-09-11 06:00,11,23.53,23.72,23.48,23.68,1127
20100301|2009-09-11 06:30,11,23.68,23.73,23.65,23.7,182
20100301|2009-09-11 07:00,11,23.71,23.8,23.65,23.67,1268
20100301|2009-09-11 07:30,11,23.67,23.73,23.65,23.68,401
20100301|2009-09-11 08:00,11,23.67,23.94,23.67,23.88,2525
20100301|2009-09-11 08:30,11,23.89,23.92,23.76,23.88,1320
20100301|2009-09-11 09:00,11,23.87,23.9,23.7,23.81,909
20100301|2009-09-11 09:30,11,23.82,23.89,23.77,23.79,861
20100301|2009-09-11 10:00,11,23.79,23.79,23.4,23.44,3125
20100301|2009-09-11 10:30,11,23.43,23.62,23.37,23.51,3322
20100301|2009-09-11 11:00,11,23.51,23.58,22.45,22.91,7050
20100301|2009-09-11 11:30,11,22.92,23.11,22.78,22.88,1669
20100301|2009-09-11 12:00,11,22.87,23.06,22.79,22.81,1585
20100301|2009-09-11 12:30,11,22.81,22.9,22.72,22.85,793
20100301|2009-09-14 02:30,14,22.85,22.95,22.55,22.56,976
20100301|2009-09-14 03:00,14,22.55,22.65,22.5,22.6,511
20100301|2009-09-14 03:30,14,22.6,22.6,22.45,22.52,539
20100301|2009-09-14 04:00,14,22.51,22.88,22.48,22.88,599
20100301|2009-09-14 04:30,14,22.84,22.86,22.78,22.8,143
20100301|2009-09-14 05:00,14,22.78,22.87,22.75,22.8,115
20100301|2009-09-14 05:30,14,22.77,22.8,22.71,22.75,141
20100301|2009-09-14 06:00,14,22.74,22.78,22.61,22.66,137
20100301|2009-09-14 06:30,14,22.67,22.8,22.66,22.73,290
20100301|2009-09-14 07:00,14,22.73,23.1,22.69,22.98,2509
20100301|2009-09-14 07:30,14,22.96,23.18,22.9,23.16,1611
20100301|2009-09-14 08:00,14,23.17,23.37,22.99,23.24,3113
20100301|2009-09-14 08:30,14,23.25,23.27,23.04,23.15,1243
20100301|2009-09-14 09:00,14,23.17,23.38,23.14,23.3,1499
20100301|2009-09-14 09:30,14,23.28,23.5,23.21,23.44,2303
20100301|2009-09-14 10:00,14,23.43,23.43,23.28,23.34,848
20100301|2009-09-14 10:30,14,23.34,23.37,23.26,23.27,1040
20100301|2009-09-14 11:00,14,23.28,23.34,23.27,23.33,348
20100301|2009-09-14 11:30,14,23.33,23.83,23.32,23.79,3400
20100301|2009-09-14 12:00,14,23.77,23.84,23.56,23.56,4044
20100301|2009-09-14 12:30,14,23.57,23.79,23.54,23.75,921
20100301|2009-09-15 02:30,15,23.59,23.85,23.55,23.74,925
20100301|2009-09-15 03:00,15,23.75,23.76,23.62,23.68,178
20100301|2009-09-15 03:30,15,23.68,23.69,23.63,23.64,97
20100301|2009-09-15 04:00,15,23.62,23.64,23.53,23.57,183
20100301|2009-09-15 04:30,15,23.6,23.61,23.51,23.54,151
20100301|2009-09-15 05:00,15,23.54,23.64,23.51,23.53,120
20100301|2009-09-15 05:30,15,23.54,23.54,23.4,23.48,322
20100301|2009-09-15 06:00,15,23.48,23.5,23.4,23.45,140
20100301|2009-09-15 06:30,15,23.45,23.7,23.45,23.66,355
20100301|2009-09-15 07:00,15,23.66,23.66,22.9,23.18,4283
20100301|2009-09-15 07:30,15,23.16,23.35,23.05,23.35,1934
20100301|2009-09-15 08:00,15,23.34,23.45,23.3,23.32,1197
20100301|2009-09-15 08:30,15,23.32,23.48,23.28,23.35,817
20100301|2009-09-15 09:00,15,23.35,23.42,23.28,23.39,417
20100301|2009-09-15 09:30,15,23.39,23.52,23.31,23.47,1209
20100301|2009-09-15 10:00,15,23.48,23.49,23.18,23.23,1755
20100301|2009-09-15 10:30,15,23.23,23.27,23.21,23.26,517
20100301|2009-09-15 11:00,15,23.27,23.35,23.23,23.3,1050
20100301|2009-09-15 11:30,15,23.33,23.33,23.23,23.26,220
20100301|2009-09-15 12:00,15,23.25,23.39,23.06,23.22,2811
20100301|2009-09-15 12:30,15,23.22,23.31,23.16,23.19,1062
20100301|2009-09-16 02:30,16,23.37,23.57,23.35,23.5,641
20100301|2009-09-16 03:00,16,23.49,23.56,23.45,23.45,257
20100301|2009-09-16 03:30,16,23.45,23.5,23.36,23.48,489
20100301|2009-09-16 04:00,16,23.48,23.51,23.38,23.44,129
20100301|2009-09-16 04:30,16,23.44,23.46,23.36,23.38,105
20100301|2009-09-16 05:00,16,23.4,23.43,23.28,23.33,264
20100301|2009-09-16 05:30,16,23.32,23.4,23.3,23.39,279
20100301|2009-09-16 06:00,16,23.4,23.46,23.38,23.43,272
20100301|2009-09-16 06:30,16,23.44,23.45,23.35,23.42,195
20100301|2009-09-16 07:00,16,23.4,23.53,23.38,23.44,1214
20100301|2009-09-16 07:30,16,23.46,23.53,23.39,23.47,765
20100301|2009-09-16 08:00,16,23.46,23.78,23.44,23.65,3343
20100301|2009-09-16 08:30,16,23.66,23.73,23.57,23.66,1120
20100301|2009-09-16 09:00,16,23.66,23.94,23.65,23.82,4735
20100301|2009-09-16 09:30,16,23.83,23.96,23.83,23.88,2513
20100301|2009-09-16 10:00,16,23.89,23.91,23.7,23.8,1044
20100301|2009-09-16 10:30,16,23.81,23.92,23.76,23.85,1335
20100301|2009-09-16 11:00,16,23.86,24.31,23.85,24.26,5501
20100301|2009-09-16 11:30,16,24.25,24.27,23.78,23.86,3310
20100301|2009-09-16 12:00,16,23.87,24.11,23.78,24.03,3041
20100301|2009-09-16 12:30,16,24.02,24.06,23.95,24.03,733
20100301|2009-09-16 13:00,16,24.05,24.06,24.04,24.06,22
20100301|2009-09-17 02:30,17,24,24.38,24,24.15,1735
20100301|2009-09-17 03:00,17,24.14,24.19,24.08,24.15,589
20100301|2009-09-17 03:30,17,24.15,24.15,24.1,24.11,175
20100301|2009-09-17 04:00,17,24.11,24.11,24.1,24.11,90
20100301|2009-09-17 04:30,17,24.1,24.11,23.91,24.1,394
20100301|2009-09-17 05:00,17,24.1,24.11,23.98,24.03,289
20100301|2009-09-17 05:30,17,24,24.06,23.98,24.02,186
20100301|2009-09-17 06:00,17,24.04,24.21,24.03,24.17,343
20100301|2009-09-17 06:30,17,24.18,24.22,24.1,24.13,611
20100301|2009-09-17 07:00,17,24.1,24.17,23.78,23.96,3482
20100301|2009-09-17 07:30,17,23.98,24.02,23.82,23.88,1406
20100301|2009-09-17 08:00,17,23.89,23.91,23.74,23.81,1843
20100301|2009-09-17 08:30,17,23.81,24.1,23.8,23.98,2715
20100301|2009-09-17 09:00,17,23.99,24.19,23.93,23.95,2226
20100301|2009-09-17 09:30,17,23.94,24,23.85,23.98,1428
20100301|2009-09-17 10:00,17,23.98,23.99,23.89,23.93,551
20100301|2009-09-17 10:30,17,23.93,23.98,23.9,23.92,973
20100301|2009-09-17 11:00,17,23.91,24,23.89,23.98,772
20100301|2009-09-17 11:30,17,23.98,24.04,23.8,23.89,668
20100301|2009-09-17 12:00,17,23.89,24,23.76,24,1722
20100301|2009-09-17 12:30,17,23.98,24,23.62,23.65,2416
20100301|2009-09-18 02:30,18,23.79,23.8,23.37,23.62,2637
20100301|2009-09-18 03:00,18,23.63,23.66,23.59,23.65,436
20100301|2009-09-18 03:30,18,23.66,23.73,23.63,23.67,257
20100301|2009-09-18 04:00,18,23.68,23.75,23.64,23.65,271
20100301|2009-09-18 04:30,18,23.66,23.77,23.66,23.77,411
20100301|2009-09-18 05:00,18,23.77,23.81,23.74,23.74,176
20100301|2009-09-18 05:30,18,23.76,23.82,23.71,23.73,272
20100301|2009-09-18 06:00,18,23.75,23.76,23.57,23.67,561
20100301|2009-09-18 06:30,18,23.68,23.7,23.48,23.61,263
20100301|2009-09-18 07:00,18,23.6,23.75,23.6,23.7,1332
20100301|2009-09-18 07:30,18,23.7,23.72,23.61,23.63,458
20100301|2009-09-18 08:00,18,23.63,23.8,23.63,23.76,1048
20100301|2009-09-18 08:30,18,23.77,23.84,23.72,23.76,1251
20100301|2009-09-18 09:00,18,23.76,23.78,23.54,23.64,1846
20100301|2009-09-18 09:30,18,23.65,23.68,23.61,23.66,586
20100301|2009-09-18 10:00,18,23.67,23.77,23.64,23.73,844
20100301|2009-09-18 10:30,18,23.73,23.77,23.69,23.73,576
20100301|2009-09-18 11:00,18,23.72,23.75,23.63,23.64,718
20100301|2009-09-18 11:30,18,23.64,23.74,23.3,23.42,3027
20100301|2009-09-18 12:00,18,23.43,23.51,23.2,23.25,3449
20100301|2009-09-18 12:30,18,23.26,23.33,23.2,23.23,1090
20100301|2009-09-21 02:30,21,23.2,23.38,23,23.28,1847
20100301|2009-09-21 03:00,21,23.27,23.31,23.25,23.3,131
20100301|2009-09-21 03:30,21,23.3,23.42,23.25,23.36,488
20100301|2009-09-21 04:00,21,23.35,23.59,23.3,23.53,1274
20100301|2009-09-21 04:30,21,23.51,23.6,23.44,23.45,916
20100301|2009-09-21 05:00,21,23.45,23.52,23.44,23.52,301
20100301|2009-09-21 05:30,21,23.52,23.52,23.36,23.38,691
20100301|2009-09-21 06:00,21,23.38,23.39,23.32,23.36,117
20100301|2009-09-21 06:30,21,23.36,23.6,23.34,23.55,1203
20100301|2009-09-21 07:00,21,23.55,23.55,23.42,23.46,1211
20100301|2009-09-21 07:30,21,23.47,23.47,23.15,23.18,2301
20100301|2009-09-21 08:00,21,23.17,23.23,22.93,23.13,4102
20100301|2009-09-21 08:30,21,23.14,23.2,22.93,23.06,1843
20100301|2009-09-21 09:00,21,23.06,23.25,22.98,23.2,1571
20100301|2009-09-21 09:30,21,23.2,23.2,23.01,23.04,809
20100301|2009-09-21 10:00,21,23.04,23.3,23.04,23.21,1341
20100301|2009-09-21 10:30,21,23.21,23.24,23.14,23.17,418
20100301|2009-09-21 11:00,21,23.18,23.23,23.12,23.21,432
20100301|2009-09-21 11:30,21,23.21,23.34,23.2,23.34,845
20100301|2009-09-21 12:00,21,23.34,23.42,23.19,23.22,1802
20100301|2009-09-21 12:30,21,23.22,23.29,23.16,23.2,540
20100301|2009-09-22 02:30,22,23.37,23.45,23.27,23.39,691
20100301|2009-09-22 03:00,22,23.37,23.42,23.36,23.39,401
20100301|2009-09-22 03:30,22,23.4,23.5,23.38,23.49,857
20100301|2009-09-22 04:00,22,23.49,23.49,23.36,23.36,189
20100301|2009-09-22 04:30,22,23.38,23.4,23.33,23.4,140
20100301|2009-09-22 05:00,22,23.4,23.43,23.28,23.34,153
20100301|2009-09-22 05:30,22,23.34,23.45,23.34,23.44,175
20100301|2009-09-22 06:00,22,23.44,23.44,23.36,23.4,203
20100301|2009-09-22 06:30,22,23.4,23.44,23.38,23.41,270
20100301|2009-09-22 07:00,22,23.43,23.49,23.41,23.44,1986
20100301|2009-09-22 07:30,22,23.45,23.5,23.43,23.45,1172
20100301|2009-09-22 08:00,22,23.46,23.74,23.46,23.72,8798
20100301|2009-09-22 08:30,22,23.72,23.74,23.63,23.63,1760
20100301|2009-09-22 09:00,22,23.64,23.65,23.27,23.4,4695
20100301|2009-09-22 09:30,22,23.4,23.5,23.31,23.45,979
20100301|2009-09-22 10:00,22,23.45,23.53,23.39,23.39,844
20100301|2009-09-22 10:30,22,23.38,23.4,23.27,23.37,1127
20100301|2009-09-22 11:00,22,23.37,23.54,23.37,23.52,1176
20100301|2009-09-22 11:30,22,23.52,23.67,23.52,23.58,1510
20100301|2009-09-22 12:00,22,23.6,23.67,23.54,23.54,3545
20100301|2009-09-22 12:30,22,23.54,23.56,23.46,23.53,818
20100301|2009-09-23 02:30,23,23.49,23.65,23.48,23.5,1402
20100301|2009-09-23 03:00,23,23.5,23.56,23.42,23.43,681
20100301|2009-09-23 03:30,23,23.42,23.46,23.4,23.45,211
20100301|2009-09-23 04:00,23,23.44,23.52,23.43,23.51,235
20100301|2009-09-23 04:30,23,23.5,23.53,23.4,23.44,315
20100301|2009-09-23 05:00,23,23.45,23.5,23.41,23.44,96
20100301|2009-09-23 05:30,23,23.44,23.44,23.35,23.37,314
20100301|2009-09-23 06:00,23,23.38,23.42,23.06,23.18,4071
20100301|2009-09-23 06:30,23,23.19,23.19,23.04,23.1,1561
20100301|2009-09-23 07:00,23,23.1,23.1,22.52,22.82,10667
20100301|2009-09-23 07:30,23,22.82,23.08,22.62,23,6282
20100301|2009-09-23 08:00,23,22.99,23,22.67,22.9,3383
20100301|2009-09-23 08:30,23,22.89,23.23,22.86,23.16,4150
20100301|2009-09-23 09:00,23,23.17,23.25,23.07,23.12,4619
20100301|2009-09-23 09:30,23,23.11,23.14,23.02,23.05,2160
20100301|2009-09-23 10:00,23,23.06,23.17,23.05,23.11,920
20100301|2009-09-23 10:30,23,23.1,23.54,23.07,23.51,6596
20100301|2009-09-23 11:00,23,23.51,23.89,23.46,23.75,8916
20100301|2009-09-23 11:30,23,23.76,23.85,23.31,23.37,4588
20100301|2009-09-23 12:00,23,23.36,23.46,23.06,23.07,4456
20100301|2009-09-23 12:30,23,23.09,23.25,23.09,23.16,1140
20100301|2009-09-23 13:00,23,23.18,23.18,23.18,23.18,2
20100301|2009-09-24 02:30,24,23.04,23.12,22.67,22.93,2951
20100301|2009-09-24 03:00,24,22.92,22.95,22.84,22.89,278
20100301|2009-09-24 03:30,24,22.89,22.95,22.78,22.81,428
20100301|2009-09-24 04:00,24,22.79,22.8,22.65,22.75,1330
20100301|2009-09-24 04:30,24,22.75,22.78,22.63,22.75,1126
20100301|2009-09-24 05:00,24,22.75,22.78,22.72,22.72,311
20100301|2009-09-24 05:30,24,22.74,22.74,22.7,22.74,179
20100301|2009-09-24 06:00,24,22.74,23.07,22.74,22.96,2243
20100301|2009-09-24 06:30,24,22.95,23.06,22.9,23.03,787
20100301|2009-09-24 07:00,24,23.02,23.42,23.02,23.36,6480
20100301|2009-09-24 07:30,24,23.37,23.38,23.11,23.16,1638
20100301|2009-09-24 08:00,24,23.15,23.24,23.11,23.15,1304
20100301|2009-09-24 08:30,24,23.15,23.16,22.73,22.95,2886
20100301|2009-09-24 09:00,24,22.94,22.94,22.73,22.88,1581
20100301|2009-09-24 09:30,24,22.88,23.04,22.79,22.99,1400
20100301|2009-09-24 10:00,24,23,23.32,23,23.15,4005
20100301|2009-09-24 10:30,24,23.15,23.23,23.01,23.03,1406
20100301|2009-09-24 11:00,24,23.03,23.14,22.96,23.03,1221
20100301|2009-09-24 11:30,24,23.02,23.07,22.92,22.99,728
20100301|2009-09-24 12:00,24,23,23.16,22.87,22.91,1435
20100301|2009-09-24 12:30,24,22.9,22.91,22.75,22.75,1626
20100301|2009-09-24 13:00,24,22.75,22.75,22.75,22.75,3
20100301|2009-09-25 02:30,25,22.87,22.88,22.79,22.84,594
20100301|2009-09-25 03:00,25,22.83,23,22.8,22.97,794
20100301|2009-09-25 03:30,25,22.96,23.05,22.96,22.99,477
20100301|2009-09-25 04:00,25,22.98,23.03,22.97,23.01,197
20100301|2009-09-25 04:30,25,23.01,23.02,22.93,22.96,210
20100301|2009-09-25 05:00,25,22.98,23.04,22.9,22.93,361
20100301|2009-09-25 05:30,25,22.94,23,22.94,22.96,161
20100301|2009-09-25 06:00,25,22.96,23.04,22.95,23.04,213
20100301|2009-09-25 06:30,25,23.03,23.15,23.01,23.08,584
20100301|2009-09-25 07:00,25,23.09,23.15,22.92,23.12,2292
20100301|2009-09-25 07:30,25,23.12,23.2,23.02,23.17,2363
20100301|2009-09-25 08:00,25,23.17,23.24,22.98,23.08,1978
20100301|2009-09-25 08:30,25,23.07,23.12,23.03,23.1,1129
20100301|2009-09-25 09:00,25,23.09,23.23,23.09,23.2,1482
20100301|2009-09-25 09:30,25,23.2,23.23,23.1,23.14,750
20100301|2009-09-25 10:00,25,23.15,23.23,23.13,23.23,544
20100301|2009-09-25 10:30,25,23.22,23.38,23.2,23.3,2720
20100301|2009-09-25 11:00,25,23.28,23.31,23.08,23.24,1502
20100301|2009-09-25 11:30,25,23.24,23.24,23.17,23.19,484
20100301|2009-09-25 12:00,25,23.2,23.23,23.06,23.18,2980
20100301|2009-09-25 12:30,25,23.19,23.35,23.17,23.32,2723
20100301|2009-09-25 13:00,25,23.3,23.33,23.3,23.33,47
20100301|2009-09-28 02:30,28,23.15,23.45,23.15,23.32,1422
20100301|2009-09-28 03:00,28,23.33,23.39,23.3,23.38,55
20100301|2009-09-28 03:30,28,23.38,23.39,23.33,23.35,125
20100301|2009-09-28 04:00,28,23.38,23.42,23.38,23.41,337
20100301|2009-09-28 04:30,28,23.41,23.65,23.4,23.6,1978
20100301|2009-09-28 05:00,28,23.65,23.65,23.53,23.56,738
20100301|2009-09-28 05:30,28,23.57,23.6,23.54,23.55,287
20100301|2009-09-28 06:00,28,23.55,23.59,23.51,23.54,387
20100301|2009-09-28 06:30,28,23.54,23.61,23.53,23.58,521
20100301|2009-09-28 07:00,28,23.59,23.61,23.47,23.55,1027
20100301|2009-09-28 07:30,28,23.55,23.68,23.53,23.64,1685
20100301|2009-09-28 08:00,28,23.63,23.69,23.62,23.63,883
20100301|2009-09-28 08:30,28,23.62,23.65,23.55,23.6,1051
20100301|2009-09-28 09:00,28,23.6,23.69,23.58,23.67,850
20100301|2009-09-28 09:30,28,23.67,24.13,23.67,23.91,10393
20100301|2009-09-28 10:00,28,23.91,24.01,23.9,23.93,1861
20100301|2009-09-28 10:30,28,23.93,23.95,23.92,23.95,1039
20100301|2009-09-28 11:00,28,23.95,24.1,23.94,23.96,1726
20100301|2009-09-28 11:30,28,23.97,24.06,23.95,24.04,846
20100301|2009-09-28 12:00,28,24.05,24.11,24,24.1,2927
20100301|2009-09-28 12:30,28,24.09,24.2,24.06,24.13,2361
20100301|2009-09-28 13:00,28,24.17,24.17,24.13,24.13,15
20100301|2009-09-29 02:30,29,24.28,24.5,24.28,24.37,3762
20100301|2009-09-29 03:00,29,24.37,24.43,24.37,24.42,636
20100301|2009-09-29 03:30,29,24.42,24.44,24.35,24.38,365
20100301|2009-09-29 04:00,29,24.36,24.49,24.35,24.44,797
20100301|2009-09-29 04:30,29,24.47,24.48,24.44,24.45,78
20100301|2009-09-29 05:00,29,24.46,24.47,24.35,24.42,359
20100301|2009-09-29 05:30,29,24.42,24.8,24.42,24.78,2554
20100301|2009-09-29 06:00,29,24.77,25.15,24.72,24.92,5723
20100301|2009-09-29 06:30,29,24.92,25,24.78,24.85,966
20100301|2009-09-29 07:00,29,24.85,24.87,24.55,24.79,5699
20100301|2009-09-29 07:30,29,24.79,24.87,24.7,24.81,1433
20100301|2009-09-29 08:00,29,24.81,25.05,24.8,25.04,3947
20100301|2009-09-29 08:30,29,25.03,25.05,24.92,24.99,2345
20100301|2009-09-29 09:00,29,24.94,24.95,24.83,24.87,1214
20100301|2009-09-29 09:30,29,24.88,24.89,24.66,24.67,2418
20100301|2009-09-29 10:00,29,24.68,24.81,24.65,24.78,1055
20100301|2009-09-29 10:30,29,24.79,24.81,24.75,24.79,640
20100301|2009-09-29 11:00,29,24.78,24.83,24.69,24.76,1275
20100301|2009-09-29 11:30,29,24.76,24.81,24.69,24.77,646
20100301|2009-09-29 12:00,29,24.79,25.05,24.78,24.89,4792
20100301|2009-09-29 12:30,29,24.89,24.92,24.84,24.87,1565
20100301|2009-09-29 13:00,29,24.85,24.85,24.83,24.83,34
20100301|2009-09-30 02:30,30,24.95,25.07,24.86,24.98,1813
20100301|2009-09-30 03:00,30,24.97,24.97,24.67,24.75,1099
20100301|2009-09-30 03:30,30,24.75,24.77,24.66,24.7,422
20100301|2009-09-30 04:00,30,24.71,24.8,24.71,24.78,289
20100301|2009-09-30 04:30,30,24.78,24.8,24.71,24.74,249
20100301|2009-09-30 05:00,30,24.73,24.76,24.66,24.68,743
20100301|2009-09-30 05:30,30,24.69,24.96,24.69,24.86,1101
20100301|2009-09-30 06:00,30,24.87,24.89,24.81,24.84,197
20100301|2009-09-30 06:30,30,24.84,24.85,24.81,24.81,163
20100301|2009-09-30 07:00,30,24.82,24.85,24.66,24.7,2234
20100301|2009-09-30 07:30,30,24.71,24.77,24.65,24.7,1511
20100301|2009-09-30 08:00,30,24.68,24.72,24.59,24.63,1556
20100301|2009-09-30 08:30,30,24.63,24.64,24.43,24.44,2619
20100301|2009-09-30 09:00,30,24.44,24.5,24.42,24.43,1560
20100301|2009-09-30 09:30,30,24.44,24.65,24.44,24.6,2185
20100301|2009-09-30 10:00,30,24.6,24.83,24.6,24.76,2715
20100301|2009-09-30 10:30,30,24.77,25.04,24.77,25,3911
20100301|2009-09-30 11:00,30,25,25.08,24.95,25.06,3409
20100301|2009-09-30 11:30,30,25.06,25.28,25.02,25.16,4496
20100301|2009-09-30 12:00,30,25.18,25.43,25.18,25.38,7463
20100301|2009-09-30 12:30,30,25.38,25.38,25.18,25.22,1832
20100301|2009-10-01 02:30,1,25.3,25.37,25.03,25.08,1503
20100301|2009-10-01 03:00,1,25.1,25.13,25,25.05,504
20100301|2009-10-01 03:30,1,25.05,25.07,24.91,24.93,777
20100301|2009-10-01 04:00,1,24.92,25.07,24.92,24.96,410
20100301|2009-10-01 04:30,1,24.97,25.03,24.97,25.03,337
20100301|2009-10-01 05:00,1,25.02,25.03,24.95,24.96,136
20100301|2009-10-01 05:30,1,24.97,24.97,24.85,24.87,409
20100301|2009-10-01 06:00,1,24.86,24.87,24.5,24.78,2977
20100301|2009-10-01 06:30,1,24.77,24.81,24.71,24.71,712
20100301|2009-10-01 07:00,1,24.73,24.98,24.61,24.88,3537
20100301|2009-10-01 07:30,1,24.86,25.08,24.77,25.04,2614
20100301|2009-10-01 08:00,1,25.05,25.15,25.02,25.05,1892
20100301|2009-10-01 08:30,1,25.05,25.1,24.9,24.9,1338
20100301|2009-10-01 09:00,1,24.81,24.89,24.67,24.79,1704
20100301|2009-10-01 09:30,1,24.79,24.8,24.54,24.59,3285
20100301|2009-10-01 10:00,1,24.58,24.69,24.43,24.68,3662
20100301|2009-10-01 10:30,1,24.69,24.81,24.57,24.62,1733
20100301|2009-10-01 11:00,1,24.61,24.73,24.53,24.64,709
20100301|2009-10-01 11:30,1,24.63,24.72,24.63,24.65,229
20100301|2009-10-01 12:00,1,24.66,24.66,24.55,24.62,1186
20100301|2009-10-01 12:30,1,24.62,24.65,24.53,24.65,799
20100301|2009-10-02 02:30,2,24.75,24.75,24.2,24.43,2906
20100301|2009-10-02 03:00,2,24.44,24.44,24.34,24.39,408
20100301|2009-10-02 03:30,2,24.38,24.41,24.35,24.4,294
20100301|2009-10-02 04:00,2,24.4,24.5,24.39,24.45,80
20100301|2009-10-02 04:30,2,24.46,24.46,24.36,24.37,77
20100301|2009-10-02 05:00,2,24.4,24.4,24.38,24.38,42
20100301|2009-10-02 05:30,2,24.4,24.4,24.32,24.34,258
20100301|2009-10-02 06:00,2,24.35,24.37,24.25,24.29,619
20100301|2009-10-02 06:30,2,24.28,24.37,24.12,24.14,1113
20100301|2009-10-02 07:00,2,24.13,24.43,24.06,24.21,4034
20100301|2009-10-02 07:30,2,24.21,24.21,23.69,23.72,11480
20100301|2009-10-02 08:00,2,23.71,24,23.68,23.98,5370
20100301|2009-10-02 08:30,2,23.92,24.09,23.92,23.98,336
20100301|2009-10-02 09:00,2,23.98,24.09,23.95,24.08,188
20100301|2009-10-02 09:30,2,24.09,24.1,23.94,23.99,277
20100301|2009-10-02 10:00,2,23.97,24.01,23.83,23.85,1466
20100301|2009-10-02 10:30,2,23.85,23.87,23.76,23.77,1328
20100301|2009-10-02 11:00,2,23.78,23.84,23.74,23.78,828
20100301|2009-10-02 11:30,2,23.79,23.8,23.68,23.8,1045
20100301|2009-10-02 12:00,2,23.8,23.84,23.72,23.78,1257
20100301|2009-10-02 12:30,2,23.77,23.92,23.76,23.92,894
20100301|2009-10-05 02:30,5,23.88,24.35,23.79,24.1,1870
20100301|2009-10-05 03:00,5,24.1,24.27,24.1,24.2,716
20100301|2009-10-05 03:30,5,24.2,24.33,24.2,24.29,510
20100301|2009-10-05 04:00,5,24.3,24.3,24.12,24.14,296
20100301|2009-10-05 04:30,5,24.14,24.15,24.1,24.14,401
20100301|2009-10-05 05:00,5,24.15,24.15,24.11,24.14,202
20100301|2009-10-05 05:30,5,24.14,24.25,24.14,24.21,245
20100301|2009-10-05 06:00,5,24.21,24.21,24.18,24.19,128
20100301|2009-10-05 06:30,5,24.19,24.19,24.05,24.09,394
20100301|2009-10-05 07:00,5,24.07,24.25,24.07,24.15,2762
20100301|2009-10-05 07:30,5,24.15,24.22,23.97,23.98,2185
20100301|2009-10-05 08:00,5,23.98,24.05,23.86,23.97,3563
20100301|2009-10-05 08:30,5,23.97,24.13,23.9,24.11,1518
20100301|2009-10-05 09:00,5,24.11,24.12,23.96,24.12,419
20100301|2009-10-05 09:30,5,24.1,24.18,24.04,24.16,1153
20100301|2009-10-05 10:00,5,24.17,24.22,24.12,24.15,1643
20100301|2009-10-05 10:30,5,24.15,24.17,24.11,24.14,523
20100301|2009-10-05 11:00,5,24.15,24.18,24.1,24.14,435
20100301|2009-10-05 11:30,5,24.15,24.2,24.13,24.18,670
20100301|2009-10-05 12:00,5,24.18,24.2,24.15,24.2,1104
20100301|2009-10-05 12:30,5,24.19,24.22,24.06,24.07,1555
20100301|2009-10-06 02:30,6,24.1,24.44,24.1,24.34,1818
20100301|2009-10-06 03:00,6,24.35,24.37,24.32,24.36,508
20100301|2009-10-06 03:30,6,24.37,24.37,24.32,24.32,118
20100301|2009-10-06 04:00,6,24.32,24.62,24.32,24.53,2561
20100301|2009-10-06 04:30,6,24.54,24.56,24.46,24.46,482
20100301|2009-10-06 05:00,6,24.45,24.48,24.35,24.36,222
20100301|2009-10-06 05:30,6,24.39,24.42,24.35,24.38,84
20100301|2009-10-06 06:00,6,24.38,24.4,24.35,24.38,193
20100301|2009-10-06 06:30,6,24.39,24.44,24.37,24.42,109
20100301|2009-10-06 07:00,6,24.43,24.45,24.1,24.17,3232
20100301|2009-10-06 07:30,6,24.19,24.2,23.98,24.13,3327
20100301|2009-10-06 08:00,6,24.14,24.28,24.13,24.21,1460
20100301|2009-10-06 08:30,6,24.21,24.49,24.21,24.43,3373
20100301|2009-10-06 09:00,6,24.43,24.48,24.32,24.42,2311
20100301|2009-10-06 09:30,6,24.43,24.5,24.42,24.47,1384
20100301|2009-10-06 10:00,6,24.47,24.48,24.27,24.41,1397
20100301|2009-10-06 10:30,6,24.41,24.46,24.36,24.46,478
20100301|2009-10-06 11:00,6,24.46,24.46,24.34,24.42,478
20100301|2009-10-06 11:30,6,24.41,24.41,24.11,24.14,1273
20100301|2009-10-06 12:00,6,24.15,24.16,23.79,23.95,4271
20100301|2009-10-06 12:30,6,23.95,23.97,23.51,23.73,4989
20100301|2009-10-07 02:30,7,23.81,23.88,23.62,23.75,1711
20100301|2009-10-07 03:00,7,23.76,23.79,23.7,23.73,554
20100301|2009-10-07 03:30,7,23.72,23.74,23.67,23.74,336
20100301|2009-10-07 04:00,7,23.74,23.89,23.73,23.88,750
20100301|2009-10-07 04:30,7,23.88,23.89,23.83,23.86,141
20100301|2009-10-07 05:00,7,23.85,23.9,23.84,23.87,453
20100301|2009-10-07 05:30,7,23.87,23.87,23.77,23.78,519
20100301|2009-10-07 06:00,7,23.8,23.87,23.76,23.83,182
20100301|2009-10-07 06:30,7,23.83,23.84,23.76,23.78,321
20100301|2009-10-07 07:00,7,23.76,23.8,23.56,23.67,3832
20100301|2009-10-07 07:30,7,23.67,23.72,23.57,23.62,1369
20100301|2009-10-07 08:00,7,23.62,23.67,23.45,23.62,2922
20100301|2009-10-07 08:30,7,23.61,23.61,23.25,23.47,4643
20100301|2009-10-07 09:00,7,23.52,23.55,23.42,23.53,1915
20100301|2009-10-07 09:30,7,23.52,23.52,23.21,23.28,2875
20100301|2009-10-07 10:00,7,23.28,23.3,23.05,23.12,5801
20100301|2009-10-07 10:30,7,23.12,23.35,23.12,23.34,2423
20100301|2009-10-07 11:00,7,23.34,23.47,23.33,23.45,2034
20100301|2009-10-07 11:30,7,23.45,23.59,23.3,23.35,2394
20100301|2009-10-07 12:00,7,23.36,23.39,23.06,23.13,3977
20100301|2009-10-07 12:30,7,23.14,23.14,22.84,22.97,4646
20100301|2009-10-07 13:00,7,22.98,22.98,22.9,22.91,21
20100301|2009-10-08 02:30,8,23.02,23.02,22.21,22.45,12433
20100301|2009-10-08 03:00,8,22.45,22.47,21.8,22.22,8034
20100301|2009-10-08 03:30,8,22.23,22.47,22.23,22.39,2452
20100301|2009-10-08 04:00,8,22.4,22.6,22.4,22.52,1407
20100301|2009-10-08 04:30,8,22.51,22.51,22.31,22.38,695
20100301|2009-10-08 05:00,8,22.38,22.53,22.3,22.32,839
20100301|2009-10-08 05:30,8,22.32,22.34,22.24,22.31,553
20100301|2009-10-08 06:00,8,22.32,22.45,22.18,22.21,1874
20100301|2009-10-08 06:30,8,22.2,22.27,22.01,22.09,3852
20100301|2009-10-08 07:00,8,22.08,22.17,21.94,22.14,8143
20100301|2009-10-08 07:30,8,22.13,22.31,22.13,22.21,6080
20100301|2009-10-08 08:00,8,22.22,22.25,22.16,22.17,1899
20100301|2009-10-08 08:30,8,22.18,22.36,22.18,22.34,1961
20100301|2009-10-08 09:00,8,22.34,22.34,22.17,22.26,1934
20100301|2009-10-08 09:30,8,22.26,22.6,22.22,22.55,6464
20100301|2009-10-08 10:00,8,22.55,22.8,22.5,22.78,5657
20100301|2009-10-08 10:30,8,22.8,22.85,22.66,22.76,3405
20100301|2009-10-08 11:00,8,22.78,22.8,22.66,22.77,1368
20100301|2009-10-08 11:30,8,22.79,22.83,22.55,22.6,2556
20100301|2009-10-08 12:00,8,22.59,22.65,22.25,22.56,4040
20100301|2009-10-08 12:30,8,22.55,22.66,22.45,22.59,1395
20100301|2009-10-12 02:30,12,21.28,21.69,21.28,21.57,2138
20100301|2009-10-12 03:00,12,21.58,21.6,21.44,21.53,990
20100301|2009-10-12 03:30,12,21.53,21.56,21.46,21.48,488
20100301|2009-10-12 04:00,12,21.46,21.52,21.46,21.52,258
20100301|2009-10-12 04:30,12,21.52,21.75,21.52,21.6,1437
20100301|2009-10-12 05:00,12,21.6,21.65,21.56,21.63,351
20100301|2009-10-12 05:30,12,21.65,21.65,21.51,21.52,338
20100301|2009-10-12 06:00,12,21.56,21.68,21.51,21.59,438
20100301|2009-10-12 06:30,12,21.59,21.6,21.44,21.48,452
20100301|2009-10-12 07:00,12,21.49,21.58,21.37,21.57,3553
20100301|2009-10-12 07:30,12,21.56,21.66,21.56,21.6,1723
20100301|2009-10-12 08:00,12,21.61,21.7,21.57,21.7,1930
20100301|2009-10-12 08:30,12,21.69,21.79,21.68,21.74,1846
20100301|2009-10-12 09:00,12,21.74,21.74,21.27,21.42,4078
20100301|2009-10-12 09:30,12,21.41,21.57,21.39,21.46,1216
20100301|2009-10-12 10:00,12,21.47,21.52,21.24,21.33,2050
20100301|2009-10-12 10:30,12,21.33,21.47,21.33,21.47,588
20100301|2009-10-12 11:00,12,21.46,21.5,21.41,21.44,544
20100301|2009-10-12 11:30,12,21.45,21.45,21.34,21.35,578
20100301|2009-10-12 12:00,12,21.35,21.7,21.35,21.6,3245
20100301|2009-10-12 12:30,12,21.6,21.67,21.58,21.6,628
20100301|2009-10-13 02:30,13,21.63,21.78,21.62,21.77,1256
20100301|2009-10-13 03:00,13,21.78,21.85,21.73,21.82,801
20100301|2009-10-13 03:30,13,21.82,21.84,21.74,21.77,419
20100301|2009-10-13 04:00,13,21.74,21.8,21.7,21.72,321
20100301|2009-10-13 04:30,13,21.71,21.82,21.69,21.77,396
20100301|2009-10-13 05:00,13,21.78,21.81,21.73,21.77,342
20100301|2009-10-13 05:30,13,21.76,21.84,21.73,21.84,611
20100301|2009-10-13 06:00,13,21.85,22.63,21.82,22.62,8511
20100301|2009-10-13 06:30,13,22.62,22.8,22.41,22.6,4758
20100301|2009-10-13 07:00,13,22.59,22.59,22.31,22.36,3564
20100301|2009-10-13 07:30,13,22.38,22.4,22.25,22.32,2104
20100301|2009-10-13 08:00,13,22.34,22.45,22.14,22.3,3663
20100301|2009-10-13 08:30,13,22.29,22.4,22.24,22.37,885
20100301|2009-10-13 09:00,13,22.38,22.62,22.36,22.6,1868
20100301|2009-10-13 09:30,13,22.62,22.65,22.4,22.57,2690
20100301|2009-10-13 10:00,13,22.57,22.64,22.33,22.43,2207
20100301|2009-10-13 10:30,13,22.44,22.58,22.43,22.58,643
20100301|2009-10-13 11:00,13,22.58,22.65,22.54,22.61,1185
20100301|2009-10-13 11:30,13,22.62,22.78,22.5,22.74,2057
20100301|2009-10-13 12:00,13,22.73,22.98,22.7,22.76,4882
20100301|2009-10-13 12:30,13,22.76,22.92,22.6,22.85,1430
20100301|2009-10-13 13:00,13,22.85,22.9,22.83,22.83,16
20100301|2009-10-14 02:30,14,22.81,23.24,22.8,23.17,3477
20100301|2009-10-14 03:00,14,23.17,23.28,23.02,23.09,1135
20100301|2009-10-14 03:30,14,23.08,23.1,22.96,23.07,920
20100301|2009-10-14 04:00,14,23.07,23.2,23.05,23.16,569
20100301|2009-10-14 04:30,14,23.16,23.2,23.12,23.12,750
20100301|2009-10-14 05:00,14,23.12,23.28,23.05,23.19,714
20100301|2009-10-14 05:30,14,23.2,23.24,23.1,23.23,360
20100301|2009-10-14 06:00,14,23.24,23.24,23.06,23.06,411
20100301|2009-10-14 06:30,14,23.07,23.1,22.99,23.04,518
20100301|2009-10-14 07:00,14,23.04,23.09,22.85,22.96,3297
20100301|2009-10-14 07:30,14,22.96,23.12,22.87,23.08,2335
20100301|2009-10-14 08:00,14,23.09,23.09,23,23.06,385
20100301|2009-10-14 08:30,14,23.07,23.1,22.87,22.97,1481
20100301|2009-10-14 09:00,14,22.96,22.98,22.86,22.91,618
20100301|2009-10-14 09:30,14,22.92,22.93,22.71,22.84,3572
20100301|2009-10-14 10:00,14,22.84,22.92,22.8,22.89,776
20100301|2009-10-14 10:30,14,22.89,22.9,22.81,22.86,724
20100301|2009-10-14 11:00,14,22.85,22.86,22.8,22.85,324
20100301|2009-10-14 11:30,14,22.84,22.85,22.71,22.75,727
20100301|2009-10-14 12:00,14,22.74,22.75,22.53,22.7,3925
20100301|2009-10-14 12:30,14,22.7,22.72,22.53,22.62,1186
20100301|2009-10-15 02:30,15,22.72,22.96,22.59,22.94,1566
20100301|2009-10-15 03:00,15,22.93,23.05,22.91,23,1026
20100301|2009-10-15 03:30,15,23,23,22.92,22.92,119
20100301|2009-10-15 04:00,15,22.92,22.95,22.9,22.95,538
20100301|2009-10-15 04:30,15,22.96,22.97,22.9,22.92,89
20100301|2009-10-15 05:00,15,22.93,23.02,22.9,22.91,456
20100301|2009-10-15 05:30,15,22.9,22.94,22.89,22.9,172
20100301|2009-10-15 06:00,15,22.92,22.96,22.88,22.89,320
20100301|2009-10-15 06:30,15,22.89,22.9,22.83,22.83,799
20100301|2009-10-15 07:00,15,22.84,23.28,22.81,23.26,6086
20100301|2009-10-15 07:30,15,23.26,23.26,23.08,23.12,1651
20100301|2009-10-15 08:00,15,23.13,23.56,23.11,23.52,6682
20100301|2009-10-15 08:30,15,23.52,23.69,23.4,23.41,5572
20100301|2009-10-15 09:00,15,23.41,23.58,23.4,23.56,1121
20100301|2009-10-15 09:30,15,23.56,23.68,23.49,23.58,1787
20100301|2009-10-15 10:00,15,23.58,23.66,23.47,23.52,1562
20100301|2009-10-15 10:30,15,23.53,23.64,23.51,23.56,1349
20100301|2009-10-15 11:00,15,23.57,23.67,23.54,23.61,2056
20100301|2009-10-15 11:30,15,23.6,23.67,23.52,23.6,1903
20100301|2009-10-15 12:00,15,23.6,23.92,23.51,23.83,6249
20100301|2009-10-15 12:30,15,23.84,23.91,23.76,23.8,2600
20100301|2009-10-15 13:00,15,23.8,23.8,23.8,23.8,1
20100301|2009-10-16 02:30,16,23.85,24.15,23.74,24.05,3125
20100301|2009-10-16 03:00,16,24.02,24.1,23.98,24.1,642
20100301|2009-10-16 03:30,16,24.08,24.14,24.05,24.09,765
20100301|2009-10-16 04:00,16,24.09,24.27,24.09,24.18,1408
20100301|2009-10-16 04:30,16,24.18,24.23,24.14,24.21,539
20100301|2009-10-16 05:00,16,24.18,24.18,24.08,24.1,223
20100301|2009-10-16 05:30,16,24.09,24.14,24,24.03,600
20100301|2009-10-16 06:00,16,24,24.02,23.96,23.96,737
20100301|2009-10-16 06:30,16,23.96,24.14,23.96,24.03,890
20100301|2009-10-16 07:00,16,24.03,24.04,23.78,23.79,3853
20100301|2009-10-16 07:30,16,23.79,23.84,23.72,23.8,1941
20100301|2009-10-16 08:00,16,23.8,23.89,23.71,23.72,1400
20100301|2009-10-16 08:30,16,23.73,23.87,23.65,23.83,2199
20100301|2009-10-16 09:00,16,23.82,23.84,23.68,23.7,1404
20100301|2009-10-16 09:30,16,23.7,23.93,23.67,23.85,1894
20100301|2009-10-16 10:00,16,23.86,24.34,23.79,24.25,6167
20100301|2009-10-16 10:30,16,24.26,24.28,24.06,24.07,1361
20100301|2009-10-16 11:00,16,24.07,24.11,24.01,24.01,881
20100301|2009-10-16 11:30,16,24.02,24.04,23.7,23.8,1426
20100301|2009-10-16 12:00,16,23.78,23.93,23.63,23.91,3198
20100301|2009-10-16 12:30,16,23.9,23.93,23.85,23.92,1232
20100301|2009-10-16 13:00,16,23.92,23.92,23.92,23.92,2
20100301|2009-10-19 02:30,19,24.1,24.21,24.01,24.15,667
20100301|2009-10-19 03:00,19,24.15,24.56,24.11,24.47,2274
20100301|2009-10-19 03:30,19,24.49,24.51,24.35,24.4,568
20100301|2009-10-19 04:00,19,24.41,24.51,24.25,24.26,1312
20100301|2009-10-19 04:30,19,24.26,24.35,24.25,24.33,181
20100301|2009-10-19 05:00,19,24.33,24.33,24.26,24.27,152
20100301|2009-10-19 05:30,19,24.26,24.37,24.25,24.34,356
20100301|2009-10-19 06:00,19,24.32,24.45,24.28,24.41,289
20100301|2009-10-19 06:30,19,24.41,24.47,24.3,24.3,308
20100301|2009-10-19 07:00,19,24.32,24.59,24.32,24.58,2207
20100301|2009-10-19 07:30,19,24.55,24.68,24.45,24.65,3176
20100301|2009-10-19 08:00,19,24.65,24.68,24.5,24.56,1987
20100301|2009-10-19 08:30,19,24.57,24.58,24.35,24.42,1751
20100301|2009-10-19 09:00,19,24.42,24.44,24.3,24.32,838
20100301|2009-10-19 09:30,19,24.33,24.39,24.13,24.25,2862
20100301|2009-10-19 10:00,19,24.25,24.26,24,24.16,3514
20100301|2009-10-19 10:30,19,24.16,24.24,24,24.22,2038
20100301|2009-10-19 11:00,19,24.22,24.34,24.22,24.23,897
20100301|2009-10-19 11:30,19,24.24,24.33,24.21,24.28,614
20100301|2009-10-19 12:00,19,24.27,24.29,24.05,24.21,1449
20100301|2009-10-19 12:30,19,24.2,24.22,24.07,24.18,685
20100301|2009-10-19 13:00,19,24.19,24.19,24.19,24.19,15
20100301|2009-10-20 02:30,20,24.18,24.39,24.15,24.2,462
20100301|2009-10-20 03:00,20,24.22,24.25,24.17,24.23,167
20100301|2009-10-20 03:30,20,24.24,24.25,24.08,24.12,871
20100301|2009-10-20 04:00,20,24.12,24.22,24.11,24.2,426
20100301|2009-10-20 04:30,20,24.22,24.32,24.22,24.24,302
20100301|2009-10-20 05:00,20,24.22,24.23,24.15,24.17,343
20100301|2009-10-20 05:30,20,24.18,24.23,24.09,24.17,247
20100301|2009-10-20 06:00,20,24.16,24.17,23.77,24.04,2258
20100301|2009-10-20 06:30,20,24.01,24.17,23.8,23.9,1590
20100301|2009-10-20 07:00,20,23.9,24.04,23.86,23.96,3501
20100301|2009-10-20 07:30,20,23.94,23.96,23.28,23.52,8306
20100301|2009-10-20 08:00,20,23.53,23.7,23.47,23.68,3066
20100301|2009-10-20 08:30,20,23.68,23.7,23.51,23.65,1517
20100301|2009-10-20 09:00,20,23.65,23.69,23.59,23.61,985
20100301|2009-10-20 09:30,20,23.62,23.62,23.46,23.46,1430
20100301|2009-10-20 10:00,20,23.45,23.7,23.45,23.63,2255
20100301|2009-10-20 10:30,20,23.64,23.67,23.36,23.36,1823
20100301|2009-10-20 11:00,20,23.37,23.59,23.33,23.54,1338
20100301|2009-10-20 11:30,20,23.55,23.58,23.38,23.52,586
20100301|2009-10-20 12:00,20,23.53,23.68,23.45,23.63,2622
20100301|2009-10-20 12:30,20,23.63,23.74,23.58,23.74,1911
20100301|2009-10-20 13:00,20,23.74,23.74,23.74,23.74,1
20100301|2009-10-21 02:30,21,23.79,23.85,23.66,23.81,1137
20100301|2009-10-21 03:00,21,23.81,23.87,23.71,23.71,161
20100301|2009-10-21 03:30,21,23.71,23.78,23.68,23.74,161
20100301|2009-10-21 04:00,21,23.74,23.78,23.67,23.72,146
20100301|2009-10-21 04:30,21,23.7,23.75,23.57,23.59,437
20100301|2009-10-21 05:00,21,23.59,23.64,23.57,23.64,179
20100301|2009-10-21 05:30,21,23.64,23.85,23.62,23.78,966
20100301|2009-10-21 06:00,21,23.78,23.8,23.71,23.73,112
20100301|2009-10-21 06:30,21,23.73,23.75,23.65,23.74,145
20100301|2009-10-21 07:00,21,23.74,23.93,23.7,23.84,3261
20100301|2009-10-21 07:30,21,23.83,23.89,23.78,23.82,1195
20100301|2009-10-21 08:00,21,23.83,23.96,23.8,23.89,2539
20100301|2009-10-21 08:30,21,23.89,24.04,23.89,23.96,2134
20100301|2009-10-21 09:00,21,23.95,24,23.84,23.88,1099
20100301|2009-10-21 09:30,21,23.89,23.98,23.85,23.91,1532
20100301|2009-10-21 10:00,21,23.92,23.95,23.86,23.95,612
20100301|2009-10-21 10:30,21,23.96,24.02,23.94,23.96,1361
20100301|2009-10-21 11:00,21,23.96,24.05,23.94,23.97,1285
20100301|2009-10-21 11:30,21,23.97,23.99,23.89,23.96,1161
20100301|2009-10-21 12:00,21,23.96,24.22,23.94,24.05,5807
20100301|2009-10-21 12:30,21,24.04,24.12,24.02,24.05,1219
20100301|2009-10-21 13:00,21,24.06,24.06,24.06,24.06,1
20100301|2009-10-22 02:30,22,23.93,23.95,23.55,23.85,1253
20100301|2009-10-22 03:00,22,23.85,23.98,23.79,23.84,634
20100301|2009-10-22 03:30,22,23.84,23.85,23.72,23.75,348
20100301|2009-10-22 04:00,22,23.76,23.8,23.72,23.75,287
20100301|2009-10-22 04:30,22,23.75,23.76,23.63,23.7,781
20100301|2009-10-22 05:00,22,23.7,23.77,23.7,23.72,196
20100301|2009-10-22 05:30,22,23.71,23.85,23.7,23.78,393
20100301|2009-10-22 06:00,22,23.76,23.93,23.76,23.87,393
20100301|2009-10-22 06:30,22,23.88,23.91,23.86,23.9,228
20100301|2009-10-22 07:00,22,23.87,23.88,23.68,23.73,1716
20100301|2009-10-22 07:30,22,23.72,23.75,23.52,23.58,4146
20100301|2009-10-22 08:00,22,23.58,23.67,23.4,23.52,3389
20100301|2009-10-22 08:30,22,23.53,23.67,23.49,23.53,2655
20100301|2009-10-22 09:00,22,23.53,23.57,23.44,23.54,1729
20100301|2009-10-22 09:30,22,23.54,23.6,23.44,23.55,1921
20100301|2009-10-22 10:00,22,23.56,23.6,23.28,23.4,3886
20100301|2009-10-22 10:30,22,23.4,23.45,23.31,23.34,1826
20100301|2009-10-22 11:00,22,23.35,23.36,23.13,23.27,6563
20100301|2009-10-22 11:30,22,23.28,23.4,23.27,23.33,968
20100301|2009-10-22 12:00,22,23.33,23.35,23.04,23.07,5497
20100301|2009-10-22 12:30,22,23.07,23.12,23.01,23.07,2938
20100301|2009-10-22 13:00,22,23.07,23.07,23.07,23.07,5
20100301|2009-10-23 02:30,23,23.23,23.54,23.23,23.45,2022
20100301|2009-10-23 03:00,23,23.46,23.48,23.34,23.37,311
20100301|2009-10-23 03:30,23,23.38,23.43,23.35,23.35,227
20100301|2009-10-23 04:00,23,23.36,23.36,23.29,23.34,246
20100301|2009-10-23 04:30,23,23.35,23.42,23.35,23.39,277
20100301|2009-10-23 05:00,23,23.39,23.4,23.36,23.38,83
20100301|2009-10-23 05:30,23,23.38,23.4,23.2,23.24,340
20100301|2009-10-23 06:00,23,23.24,23.3,23.17,23.19,723
20100301|2009-10-23 06:30,23,23.18,23.18,23.07,23.07,2217
20100301|2009-10-23 07:00,23,23.07,23.36,23.03,23.3,2757
20100301|2009-10-23 07:30,23,23.3,23.33,22.84,23.06,7702
20100301|2009-10-23 08:00,23,23.04,23.06,22.87,22.99,2111
20100301|2009-10-23 08:30,23,22.98,23.14,22.89,23.05,1219
20100301|2009-10-23 09:00,23,23.02,23.11,22.96,23.03,802
20100301|2009-10-23 09:30,23,23.04,23.15,22.96,23.08,1401
20100301|2009-10-23 10:00,23,23.09,23.27,23.07,23.1,2069
20100301|2009-10-23 10:30,23,23.1,23.3,23.08,23.28,746
20100301|2009-10-23 11:00,23,23.28,23.36,23.15,23.26,1283
20100301|2009-10-23 11:30,23,23.26,23.34,23.17,23.3,877
20100301|2009-10-23 12:00,23,23.3,23.31,23.05,23.07,2177
20100301|2009-10-23 12:30,23,23.07,23.11,22.95,22.95,1067
20100301|2009-10-23 13:00,23,22.98,22.99,22.95,22.95,7
20100301|2009-10-26 03:30,26,23.19,23.2,23.05,23.18,487
20100301|2009-10-26 04:00,26,23.15,23.22,23.14,23.17,369
20100301|2009-10-26 04:30,26,23.16,23.17,23.11,23.11,163
20100301|2009-10-26 05:00,26,23.11,23.27,23.11,23.26,703
20100301|2009-10-26 05:30,26,23.24,23.28,23.24,23.26,178
20100301|2009-10-26 06:00,26,23.28,23.37,23.24,23.34,508
20100301|2009-10-26 06:30,26,23.33,23.33,23.2,23.2,450
20100301|2009-10-26 07:00,26,23.2,23.24,23.11,23.16,1201
20100301|2009-10-26 07:30,26,23.16,23.41,23.13,23.3,2127
20100301|2009-10-26 08:00,26,23.32,23.47,23.3,23.38,1782
20100301|2009-10-26 08:30,26,23.38,23.43,23.28,23.39,1198
20100301|2009-10-26 09:00,26,23.39,23.73,23.39,23.64,5592
20100301|2009-10-26 09:30,26,23.64,23.69,23.29,23.32,3464
20100301|2009-10-26 10:00,26,23.32,23.4,23.18,23.22,1916
20100301|2009-10-26 10:30,26,23.22,23.29,22.95,22.97,1313
20100301|2009-10-26 11:00,26,23,23.15,22.91,23.07,2217
20100301|2009-10-26 11:30,26,23.07,23.12,22.92,23.07,1345
20100301|2009-10-26 12:00,26,23.06,23.08,22.72,22.9,7109
20100301|2009-10-26 12:30,26,22.9,23.19,22.88,23.15,893
20100301|2009-10-27 03:30,27,23.08,23.2,23.07,23.1,608
20100301|2009-10-27 04:00,27,23.14,23.15,23.04,23.06,210
20100301|2009-10-27 04:30,27,23.05,23.17,23.05,23.11,277
20100301|2009-10-27 05:00,27,23.1,23.18,23.1,23.12,194
20100301|2009-10-27 05:30,27,23.14,23.25,23.14,23.22,246
20100301|2009-10-27 06:00,27,23.2,23.3,23.2,23.21,195
20100301|2009-10-27 06:30,27,23.22,23.24,23.1,23.1,419
20100301|2009-10-27 07:00,27,23.14,23.16,22.94,22.95,1987
20100301|2009-10-27 07:30,27,22.95,23.06,22.86,22.98,1577
20100301|2009-10-27 08:00,27,22.99,23.08,22.75,22.85,2968
20100301|2009-10-27 08:30,27,22.85,22.96,22.8,22.88,1384
20100301|2009-10-27 09:00,27,22.88,23.01,22.8,22.97,1701
20100301|2009-10-27 09:30,27,22.97,23.03,22.85,22.89,1690
20100301|2009-10-27 10:00,27,22.89,22.91,22.8,22.85,1067
20100301|2009-10-27 10:30,27,22.86,22.9,22.77,22.82,987
20100301|2009-10-27 11:00,27,22.83,22.87,22.8,22.83,705
20100301|2009-10-27 11:30,27,22.84,22.86,22.75,22.83,1407
20100301|2009-10-27 12:00,27,22.83,22.83,22.61,22.7,5267
20100301|2009-10-27 12:30,27,22.7,22.73,22.6,22.62,1539
20100301|2009-10-27 13:00,27,22.62,22.62,22.62,22.62,10
20100301|2009-10-28 03:30,28,22.59,22.61,22.04,22.28,6991
20100301|2009-10-28 04:00,28,22.29,22.3,22.18,22.21,725
20100301|2009-10-28 04:30,28,22.2,22.24,22.09,22.09,1341
20100301|2009-10-28 05:00,28,22.09,22.22,22.06,22.09,1638
20100301|2009-10-28 05:30,28,22.07,22.11,22.03,22.08,1458
20100301|2009-10-28 06:00,28,22.08,22.25,22.06,22.2,842
20100301|2009-10-28 06:30,28,22.18,22.23,22.12,22.22,340
20100301|2009-10-28 07:00,28,22.21,22.3,22.1,22.23,2552
20100301|2009-10-28 07:30,28,22.23,22.28,22.12,22.21,1341
20100301|2009-10-28 08:00,28,22.21,22.26,22.18,22.25,866
20100301|2009-10-28 08:30,28,22.25,22.39,22.13,22.3,2689
20100301|2009-10-28 09:00,28,22.29,22.38,22.27,22.34,1136
20100301|2009-10-28 09:30,28,22.32,22.46,22.3,22.34,2045
20100301|2009-10-28 10:00,28,22.34,22.38,22.31,22.37,659
20100301|2009-10-28 10:30,28,22.37,22.37,22.05,22.12,4240
20100301|2009-10-28 11:00,28,22.12,22.16,21.89,21.93,8364
20100301|2009-10-28 11:30,28,21.94,21.98,21.87,21.88,2559
20100301|2009-10-28 12:00,28,21.87,21.96,21.78,21.91,5433
20100301|2009-10-28 12:30,28,21.91,21.96,21.87,21.9,951
20100301|2009-10-29 03:30,29,22.01,22.33,21.98,22.3,1313
20100301|2009-10-29 04:00,29,22.31,22.31,22.2,22.23,437
20100301|2009-10-29 04:30,29,22.23,22.25,22.1,22.1,339
20100301|2009-10-29 05:00,29,22.11,22.14,21.98,22.06,740
20100301|2009-10-29 05:30,29,22.06,22.1,22.04,22.1,241
20100301|2009-10-29 06:00,29,22.1,22.17,22.1,22.15,303
20100301|2009-10-29 06:30,29,22.16,22.23,22.15,22.16,950
20100301|2009-10-29 07:00,29,22.16,22.25,22.07,22.15,1871
20100301|2009-10-29 07:30,29,22.18,22.35,22.13,22.34,3780
20100301|2009-10-29 08:00,29,22.34,22.4,22.24,22.36,2330
20100301|2009-10-29 08:30,29,22.35,22.42,22.3,22.37,2098
20100301|2009-10-29 09:00,29,22.37,22.54,22.35,22.44,2867
20100301|2009-10-29 09:30,29,22.44,22.74,22.41,22.71,3835
20100301|2009-10-29 10:00,29,22.67,22.71,22.57,22.58,1781
20100301|2009-10-29 10:30,29,22.57,22.66,22.51,22.59,1153
20100301|2009-10-29 11:00,29,22.58,22.71,22.51,22.69,1280
20100301|2009-10-29 11:30,29,22.68,22.85,22.61,22.78,3317
20100301|2009-10-29 12:00,29,22.77,22.85,22.69,22.81,3976
20100301|2009-10-29 12:30,29,22.8,22.82,22.68,22.72,2136
20100301|2009-10-30 03:30,30,22.62,22.9,22.59,22.74,1245
20100301|2009-10-30 04:00,30,22.73,22.76,22.68,22.73,300
20100301|2009-10-30 04:30,30,22.73,22.77,22.72,22.72,186
20100301|2009-10-30 05:00,30,22.72,22.72,22.66,22.69,208
20100301|2009-10-30 05:30,30,22.69,22.78,22.67,22.71,246
20100301|2009-10-30 06:00,30,22.72,22.72,22.6,22.63,252
20100301|2009-10-30 06:30,30,22.62,22.65,22.6,22.62,363
20100301|2009-10-30 07:00,30,22.64,22.64,22.4,22.47,3463
20100301|2009-10-30 07:30,30,22.48,22.53,22.43,22.46,1339
20100301|2009-10-30 08:00,30,22.46,22.57,22.43,22.52,1195
20100301|2009-10-30 08:30,30,22.52,22.7,22.43,22.62,1170
20100301|2009-10-30 09:00,30,22.61,22.64,22.46,22.48,1401
20100301|2009-10-30 09:30,30,22.47,22.55,22.44,22.53,1047
20100301|2009-10-30 10:00,30,22.52,22.55,22.48,22.49,995
20100301|2009-10-30 10:30,30,22.49,22.5,22.19,22.32,5134
20100301|2009-10-30 11:00,30,22.32,22.6,22.32,22.52,3417
20100301|2009-10-30 11:30,30,22.52,22.65,22.38,22.38,2166
20100301|2009-10-30 12:00,30,22.39,22.84,22.39,22.8,6294
20100301|2009-10-30 12:30,30,22.79,22.85,22.67,22.78,2829
20100301|2009-11-02 03:30,2,22.81,23.49,22.81,23.48,8984
20100301|2009-11-02 04:00,2,23.49,23.55,23.31,23.35,1531
20100301|2009-11-02 04:30,2,23.35,23.5,23.35,23.38,614
20100301|2009-11-02 05:00,2,23.38,23.45,23.33,23.35,600
20100301|2009-11-02 05:30,2,23.35,23.44,23.34,23.42,222
20100301|2009-11-02 06:00,2,23.41,23.48,23.37,23.38,304
20100301|2009-11-02 06:30,2,23.38,23.42,23.33,23.35,341
20100301|2009-11-02 07:00,2,23.36,23.37,23.33,23.35,147
20100301|2009-11-02 07:30,2,23.35,23.52,23.34,23.51,1533
20100301|2009-11-02 08:00,2,23.51,23.57,23.36,23.39,3670
20100301|2009-11-02 08:30,2,23.4,23.59,23.39,23.44,2433
20100301|2009-11-02 09:00,2,23.44,23.53,23.21,23.32,3127
20100301|2009-11-02 09:30,2,23.32,23.48,23.29,23.47,1911
20100301|2009-11-02 10:00,2,23.49,23.54,23.41,23.42,1252
20100301|2009-11-02 10:30,2,23.42,23.44,23.27,23.35,2136
20100301|2009-11-02 11:00,2,23.3,23.44,23.28,23.39,1811
20100301|2009-11-02 11:30,2,23.38,23.4,23.3,23.32,966
20100301|2009-11-02 12:00,2,23.33,23.37,23.22,23.3,1536
20100301|2009-11-02 12:30,2,23.29,23.29,23.1,23.16,2091
20100301|2009-11-02 13:00,2,23.17,23.5,23.15,23.44,3478
20100301|2009-11-02 13:30,2,23.45,23.45,23.29,23.32,1455
20100301|2009-11-02 14:00,2,23.34,23.35,23.34,23.35,6
20100301|2009-11-03 03:30,3,23.44,23.69,23.24,23.58,2577
20100301|2009-11-03 04:00,3,23.59,23.63,23.55,23.62,353
20100301|2009-11-03 04:30,3,23.6,23.6,23.5,23.51,356
20100301|2009-11-03 05:00,3,23.51,23.51,23.42,23.42,295
20100301|2009-11-03 05:30,3,23.44,23.48,23.34,23.38,313
20100301|2009-11-03 06:00,3,23.38,23.42,23.31,23.32,223
20100301|2009-11-03 06:30,3,23.33,23.35,23.29,23.3,140
20100301|2009-11-03 07:00,3,23.3,23.34,23.3,23.31,323
20100301|2009-11-03 07:30,3,23.3,23.37,23.3,23.37,581
20100301|2009-11-03 08:00,3,23.38,23.39,23.12,23.31,3172
20100301|2009-11-03 08:30,3,23.31,23.38,23.2,23.27,1463
20100301|2009-11-03 09:00,3,23.27,23.4,23.23,23.4,1851
20100301|2009-11-03 09:30,3,23.4,23.49,23.36,23.42,2204
20100301|2009-11-03 10:00,3,23.42,23.49,23.23,23.27,1350
20100301|2009-11-03 10:30,3,23.27,23.42,23.23,23.37,1995
20100301|2009-11-03 11:00,3,23.37,23.43,23.28,23.39,1346
20100301|2009-11-03 11:30,3,23.39,23.57,23.36,23.54,2042
20100301|2009-11-03 12:00,3,23.55,23.71,23.47,23.66,3420
20100301|2009-11-03 12:30,3,23.67,23.9,23.64,23.89,5240
20100301|2009-11-03 13:00,3,23.87,24,23.82,23.92,6274
20100301|2009-11-03 13:30,3,23.92,23.93,23.82,23.89,979
20100301|2009-11-04 02:30,4,23.97,24,23.7,23.82,1439
20100301|2009-11-04 03:00,4,23.81,24,23.8,23.94,1005
20100301|2009-11-04 03:30,4,23.94,23.97,23.91,23.97,195
20100301|2009-11-04 04:00,4,23.98,23.98,23.92,23.96,308
20100301|2009-11-04 04:30,4,23.96,23.96,23.89,23.91,279
20100301|2009-11-04 05:00,4,23.92,23.94,23.83,23.87,97
20100301|2009-11-04 05:30,4,23.86,23.95,23.85,23.94,405
20100301|2009-11-04 06:00,4,23.94,23.95,23.9,23.93,161
20100301|2009-11-04 06:30,4,23.95,23.95,23.76,23.77,876
20100301|2009-11-04 07:00,4,23.77,23.95,23.75,23.9,3247
20100301|2009-11-04 07:30,4,23.91,23.94,23.8,23.82,990
20100301|2009-11-04 08:00,4,23.82,23.9,23.8,23.83,935
20100301|2009-11-04 08:30,4,23.83,23.84,23.62,23.76,3669
20100301|2009-11-04 09:00,4,23.69,23.79,23.66,23.71,2035
20100301|2009-11-04 09:30,4,23.77,23.88,23.75,23.79,2356
20100301|2009-11-04 10:00,4,23.79,23.89,23.75,23.8,1361
20100301|2009-11-04 10:30,4,23.8,23.81,23.64,23.67,1524
20100301|2009-11-04 11:00,4,23.66,23.7,23.57,23.7,1225
20100301|2009-11-04 11:30,4,23.68,23.7,23.55,23.65,1963
20100301|2009-11-04 12:00,4,23.65,23.82,23.55,23.6,2200
20100301|2009-11-04 12:30,4,23.59,23.7,23.56,23.66,2459
20100301|2009-11-05 02:30,5,23.6,23.6,23.33,23.45,1542
20100301|2009-11-05 03:00,5,23.45,23.6,23.44,23.58,447
20100301|2009-11-05 03:30,5,23.57,23.6,23.53,23.54,180
20100301|2009-11-05 04:00,5,23.53,23.57,23.41,23.51,271
20100301|2009-11-05 04:30,5,23.52,23.56,23.5,23.56,118
20100301|2009-11-05 05:00,5,23.55,23.6,23.51,23.57,197
20100301|2009-11-05 05:30,5,23.57,23.59,23.52,23.56,151
20100301|2009-11-05 06:00,5,23.55,23.8,23.55,23.78,875
20100301|2009-11-05 06:30,5,23.78,23.95,23.78,23.82,2621
20100301|2009-11-05 07:00,5,23.82,23.94,23.77,23.87,1908
20100301|2009-11-05 07:30,5,23.88,23.91,23.63,23.67,2253
20100301|2009-11-05 08:00,5,23.65,23.73,23.63,23.73,1209
20100301|2009-11-05 08:30,5,23.72,23.75,23.58,23.7,1096
20100301|2009-11-05 09:00,5,23.68,23.71,23.38,23.46,3185
20100301|2009-11-05 09:30,5,23.47,23.54,23.41,23.46,1249
20100301|2009-11-05 10:00,5,23.46,23.46,23.19,23.4,4827
20100301|2009-11-05 10:30,5,23.39,23.4,23.07,23.17,2299
20100301|2009-11-05 11:00,5,23.17,23.17,22.9,22.96,3928
20100301|2009-11-05 11:30,5,22.96,22.98,22.74,22.88,5749
20100301|2009-11-05 12:00,5,22.87,22.88,22.45,22.75,10357
20100301|2009-11-05 12:30,5,22.76,22.87,22.76,22.87,1187
20100301|2009-11-06 02:30,6,22.91,23.07,22.87,22.9,1571
20100301|2009-11-06 03:00,6,22.91,22.95,22.84,22.85,374
20100301|2009-11-06 03:30,6,22.86,22.96,22.85,22.9,210
20100301|2009-11-06 04:00,6,22.9,22.92,22.87,22.91,83
20100301|2009-11-06 04:30,6,22.89,22.92,22.87,22.87,136
20100301|2009-11-06 05:00,6,22.87,22.91,22.75,22.78,962
20100301|2009-11-06 05:30,6,22.78,22.86,22.78,22.8,285
20100301|2009-11-06 06:00,6,22.8,22.82,22.75,22.79,341
20100301|2009-11-06 06:30,6,22.79,22.79,22.69,22.75,1126
20100301|2009-11-06 07:00,6,22.74,22.89,22.72,22.8,1701
20100301|2009-11-06 07:30,6,22.78,22.92,22.6,22.76,4528
20100301|2009-11-06 08:00,6,22.76,22.78,22.63,22.74,1718
20100301|2009-11-06 08:30,6,22.73,22.77,22.66,22.71,1010
20100301|2009-11-06 09:00,6,22.71,22.72,22.54,22.7,2138
20100301|2009-11-06 09:30,6,22.7,22.75,22.58,22.62,1147
20100301|2009-11-06 10:00,6,22.63,22.64,22.47,22.52,2679
20100301|2009-11-06 10:30,6,22.52,22.56,22.31,22.34,4521
20100301|2009-11-06 11:00,6,22.35,22.71,22.35,22.58,2638
20100301|2009-11-06 11:30,6,22.58,22.59,22.53,22.53,777
20100301|2009-11-06 12:00,6,22.54,22.54,22.35,22.42,2553
20100301|2009-11-06 12:30,6,22.43,22.46,22.36,22.36,995
20100301|2009-11-09 02:30,9,22.73,22.84,22.65,22.78,2063
20100301|2009-11-09 03:00,9,22.78,22.78,22.7,22.75,535
20100301|2009-11-09 03:30,9,22.76,22.8,22.75,22.8,323
20100301|2009-11-09 04:00,9,22.8,22.81,22.74,22.78,478
20100301|2009-11-09 04:30,9,22.78,22.84,22.75,22.82,1226
20100301|2009-11-09 05:00,9,22.81,22.89,22.81,22.89,970
20100301|2009-11-09 05:30,9,22.89,22.9,22.81,22.82,388
20100301|2009-11-09 06:00,9,22.81,22.84,22.8,22.83,349
20100301|2009-11-09 06:30,9,22.83,22.84,22.73,22.84,1488
20100301|2009-11-09 07:00,9,22.84,22.84,22.34,22.36,5365
20100301|2009-11-09 07:30,9,22.36,22.59,22.35,22.54,1997
20100301|2009-11-09 08:00,9,22.54,22.64,22.4,22.4,2228
20100301|2009-11-09 08:30,9,22.41,22.59,22.36,22.43,1600
20100301|2009-11-09 09:00,9,22.44,22.46,22.39,22.44,1131
20100301|2009-11-09 09:30,9,22.44,22.51,22.36,22.4,1696
20100301|2009-11-09 10:00,9,22.4,22.54,22.38,22.46,774
20100301|2009-11-09 10:30,9,22.46,22.6,22.42,22.49,2078
20100301|2009-11-09 11:00,9,22.5,22.5,22.42,22.44,634
20100301|2009-11-09 11:30,9,22.44,22.53,22.35,22.5,2292
20100301|2009-11-09 12:00,9,22.51,22.6,22.36,22.37,5605
20100301|2009-11-09 12:30,9,22.36,22.39,22.29,22.36,3420
20100301|2009-11-10 02:30,10,22.3,22.59,22.25,22.55,1262
20100301|2009-11-10 03:00,10,22.56,22.58,22.5,22.52,415
20100301|2009-11-10 03:30,10,22.53,22.58,22.53,22.57,77
20100301|2009-11-10 04:00,10,22.56,22.63,22.54,22.61,515
20100301|2009-11-10 04:30,10,22.6,22.7,22.59,22.62,534
20100301|2009-11-10 05:00,10,22.61,22.61,22.53,22.6,301
20100301|2009-11-10 05:30,10,22.6,22.66,22.56,22.56,231
20100301|2009-11-10 06:00,10,22.55,22.6,22.55,22.55,156
20100301|2009-11-10 06:30,10,22.54,22.62,22.52,22.57,676
20100301|2009-11-10 07:00,10,22.57,22.64,22.56,22.6,1648
20100301|2009-11-10 07:30,10,22.62,22.62,22.4,22.51,2800
20100301|2009-11-10 08:00,10,22.51,22.59,22.4,22.54,2537
20100301|2009-11-10 08:30,10,22.54,22.63,22.43,22.45,1591
20100301|2009-11-10 09:00,10,22.44,22.44,21.96,22.06,11675
20100301|2009-11-10 09:30,10,22.05,22.12,21.83,21.95,8326
20100301|2009-11-10 10:00,10,21.95,22.11,21.95,22.11,3089
20100301|2009-11-10 10:30,10,22.11,22.23,21.97,22.02,3596
20100301|2009-11-10 11:00,10,22.02,22.02,21.87,21.89,4577
20100301|2009-11-10 11:30,10,21.89,21.99,21.81,21.86,3076
20100301|2009-11-10 12:00,10,21.86,22,21.78,21.91,4283
20100301|2009-11-10 12:30,10,21.91,22.18,21.9,22.05,1827
20100301|2009-11-10 13:00,10,22.05,22.05,22.05,22.05,9
20100301|2009-11-11 02:30,11,22.15,22.3,22.1,22.28,1126
20100301|2009-11-11 03:00,11,22.27,22.35,22.25,22.34,688
20100301|2009-11-11 03:30,11,22.34,22.38,22.3,22.33,434
20100301|2009-11-11 04:00,11,22.33,22.33,22.25,22.31,205
20100301|2009-11-11 04:30,11,22.31,22.32,22.25,22.26,269
20100301|2009-11-11 05:00,11,22.26,22.27,22.19,22.21,142
20100301|2009-11-11 05:30,11,22.22,22.24,22.18,22.2,213
20100301|2009-11-11 06:00,11,22.22,22.25,22.18,22.18,205
20100301|2009-11-11 06:30,11,22.18,22.21,22.11,22.17,230
20100301|2009-11-11 07:00,11,22.18,22.3,22.12,22.18,1947
20100301|2009-11-11 07:30,11,22.18,22.24,22.18,22.22,511
20100301|2009-11-11 08:00,11,22.23,22.32,22.2,22.27,1322
20100301|2009-11-11 08:30,11,22.28,22.69,22.28,22.67,7040
20100301|2009-11-11 09:00,11,22.68,22.87,22.67,22.79,6927
20100301|2009-11-11 09:30,11,22.79,22.86,22.5,22.6,4958
20100301|2009-11-11 10:00,11,22.6,22.74,22.54,22.66,1592
20100301|2009-11-11 10:30,11,22.66,22.7,22.56,22.61,998
20100301|2009-11-11 11:00,11,22.6,22.69,22.56,22.61,714
20100301|2009-11-11 11:30,11,22.62,22.62,22.5,22.56,833
20100301|2009-11-11 12:00,11,22.57,22.73,22.55,22.65,2068
20100301|2009-11-11 12:30,11,22.64,22.76,22.63,22.68,1059
20100301|2009-11-12 02:30,12,22.61,22.67,22.54,22.6,946
20100301|2009-11-12 03:00,12,22.61,22.91,22.61,22.88,1177
20100301|2009-11-12 03:30,12,22.89,23.01,22.86,22.89,1325
20100301|2009-11-12 04:00,12,22.9,22.9,22.66,22.72,601
20100301|2009-11-12 04:30,12,22.72,22.76,22.7,22.76,116
20100301|2009-11-12 05:00,12,22.75,22.82,22.72,22.72,362
20100301|2009-11-12 05:30,12,22.73,22.79,22.72,22.76,182
20100301|2009-11-12 06:00,12,22.79,22.79,22.69,22.69,304
20100301|2009-11-12 06:30,12,22.69,22.75,22.51,22.51,1945
20100301|2009-11-12 07:00,12,22.52,22.76,22.37,22.63,4146
20100301|2009-11-12 07:30,12,22.64,22.75,22.53,22.59,1484
20100301|2009-11-12 08:00,12,22.58,22.62,22.48,22.49,924
20100301|2009-11-12 08:30,12,22.5,22.78,22.5,22.73,1709
20100301|2009-11-12 09:00,12,22.74,22.77,22.58,22.68,1050
20100301|2009-11-12 09:30,12,22.67,22.77,22.62,22.71,1056
20100301|2009-11-12 10:00,12,22.71,22.76,22.65,22.7,1175
20100301|2009-11-12 10:30,12,22.72,22.85,22.7,22.81,1715
20100301|2009-11-12 11:00,12,22.82,22.87,22.8,22.81,1189
20100301|2009-11-12 11:30,12,22.81,22.82,22.65,22.67,1046
20100301|2009-11-12 12:00,12,22.68,22.75,22.65,22.7,1563
20100301|2009-11-12 12:30,12,22.68,22.77,22.68,22.77,618
20100301|2009-11-13 02:30,13,22.83,22.83,22.69,22.72,311
20100301|2009-11-13 03:00,13,22.72,22.85,22.7,22.83,158
20100301|2009-11-13 03:30,13,22.83,22.83,22.75,22.77,33
20100301|2009-11-13 04:00,13,22.8,22.8,22.75,22.75,19
20100301|2009-11-13 04:30,13,22.74,22.78,22.72,22.77,202
20100301|2009-11-13 05:00,13,22.78,22.84,22.72,22.72,354
20100301|2009-11-13 05:30,13,22.72,22.75,22.69,22.72,100
20100301|2009-11-13 06:00,13,22.72,22.73,22.64,22.66,325
20100301|2009-11-13 06:30,13,22.68,22.69,22.52,22.58,899
20100301|2009-11-13 07:00,13,22.59,22.59,22.47,22.53,989
20100301|2009-11-13 07:30,13,22.53,22.6,22.5,22.55,803
20100301|2009-11-13 08:00,13,22.56,22.69,22.51,22.66,781
20100301|2009-11-13 08:30,13,22.67,22.69,22.61,22.62,403
20100301|2009-11-13 09:00,13,22.62,22.63,22.55,22.59,471
20100301|2009-11-13 09:30,13,22.58,22.61,22.54,22.57,668
20100301|2009-11-13 10:00,13,22.56,22.64,22.55,22.62,825
20100301|2009-11-13 10:30,13,22.61,22.68,22.59,22.65,873
20100301|2009-11-13 11:00,13,22.65,22.73,22.61,22.64,937
20100301|2009-11-13 11:30,13,22.64,22.68,22.63,22.63,363
20100301|2009-11-13 12:00,13,22.65,22.75,22.63,22.7,1309
20100301|2009-11-13 12:30,13,22.71,22.75,22.61,22.65,902
20100301|2009-11-16 02:30,16,22.78,23.15,22.78,23.13,3352
20100301|2009-11-16 03:00,16,23.13,23.21,23.13,23.15,1931
20100301|2009-11-16 03:30,16,23.16,23.18,23.01,23.03,1450
20100301|2009-11-16 04:00,16,23.04,23.18,23.02,23.17,573
20100301|2009-11-16 04:30,16,23.17,23.22,23.15,23.17,464
20100301|2009-11-16 05:00,16,23.17,23.19,23.08,23.09,349
20100301|2009-11-16 05:30,16,23.12,23.12,23.03,23.07,169
20100301|2009-11-16 06:00,16,23.07,23.07,23.02,23.04,160
20100301|2009-11-16 06:30,16,23.05,23.13,23.05,23.08,227
20100301|2009-11-16 07:00,16,23.09,23.25,23.06,23.22,4017
20100301|2009-11-16 07:30,16,23.22,23.32,23,23.08,4435
20100301|2009-11-16 08:00,16,23.08,23.16,22.95,23.06,2337
20100301|2009-11-16 08:30,16,23.06,23.14,23.04,23.08,984
20100301|2009-11-16 09:00,16,23.09,23.18,23.07,23.1,1134
20100301|2009-11-16 09:30,16,23.1,23.16,23.04,23.1,1268
20100301|2009-11-16 10:00,16,23.11,23.3,23.03,23.17,2334
20100301|2009-11-16 10:30,16,23.17,23.24,23.16,23.22,932
20100301|2009-11-16 11:00,16,23.23,23.24,23.04,23.17,1092
20100301|2009-11-16 11:30,16,23.17,23.24,23.13,23.19,810
20100301|2009-11-16 12:00,16,23.19,23.33,23.11,23.26,3055
20100301|2009-11-16 12:30,16,23.26,23.28,23.17,23.24,1330
20100301|2009-11-17 02:30,17,23.14,23.21,23.04,23.1,979
20100301|2009-11-17 03:00,17,23.09,23.12,22.95,23.11,921
20100301|2009-11-17 03:30,17,23.11,23.15,23.08,23.11,106
20100301|2009-11-17 04:00,17,23.12,23.18,23.1,23.15,266
20100301|2009-11-17 04:30,17,23.15,23.18,23.08,23.13,613
20100301|2009-11-17 05:00,17,23.13,23.14,23.11,23.13,46
20100301|2009-11-17 05:30,17,23.12,23.12,23.07,23.1,343
20100301|2009-11-17 06:00,17,23.09,23.1,22.93,22.99,1821
20100301|2009-11-17 06:30,17,22.99,23.01,22.92,23,1098
20100301|2009-11-17 07:00,17,23.01,23.06,22.93,22.94,1650
20100301|2009-11-17 07:30,17,22.93,23,22.82,22.89,2735
20100301|2009-11-17 08:00,17,22.88,22.95,22.87,22.92,996
20100301|2009-11-17 08:30,17,22.93,23.11,22.89,23.07,2673
20100301|2009-11-17 09:00,17,23.07,23.09,23.03,23.03,1113
20100301|2009-11-17 09:30,17,23.04,23.09,22.97,23.06,900
20100301|2009-11-17 10:00,17,23.05,23.13,23.01,23.13,742
20100301|2009-11-17 10:30,17,23.14,23.2,23.04,23.15,2392
20100301|2009-11-17 11:00,17,23.13,23.22,23.11,23.14,1904
20100301|2009-11-17 11:30,17,23.15,23.19,23.06,23.11,990
20100301|2009-11-17 12:00,17,23.1,23.14,23.03,23.08,1602
20100301|2009-11-17 12:30,17,23.08,23.12,23.08,23.12,850
20100301|2009-11-18 02:30,18,23.15,23.5,23.08,23.46,4663
20100301|2009-11-18 03:00,18,23.45,23.64,23.42,23.59,3342
20100301|2009-11-18 03:30,18,23.59,23.62,23.56,23.58,830
20100301|2009-11-18 04:00,18,23.6,23.6,23.52,23.57,408
20100301|2009-11-18 04:30,18,23.55,23.57,23.52,23.56,217
20100301|2009-11-18 05:00,18,23.57,23.59,23.54,23.55,569
20100301|2009-11-18 05:30,18,23.54,23.59,23.51,23.57,597
20100301|2009-11-18 06:00,18,23.56,23.57,23.52,23.52,107
20100301|2009-11-18 06:30,18,23.52,23.55,23.44,23.48,531
20100301|2009-11-18 07:00,18,23.46,23.5,23.44,23.46,1563
20100301|2009-11-18 07:30,18,23.45,23.5,23.39,23.42,1454
20100301|2009-11-18 08:00,18,23.43,23.47,23.3,23.4,2217
20100301|2009-11-18 08:30,18,23.4,23.42,23.3,23.31,1424
20100301|2009-11-18 09:00,18,23.32,23.45,23.3,23.45,1019
20100301|2009-11-18 09:30,18,23.44,23.47,23.34,23.38,1757
20100301|2009-11-18 10:00,18,23.38,23.46,23.37,23.45,457
20100301|2009-11-18 10:30,18,23.45,23.6,23.43,23.59,3922
20100301|2009-11-18 11:00,18,23.59,23.67,23.53,23.57,4202
20100301|2009-11-18 11:30,18,23.57,23.58,23.37,23.4,1864
20100301|2009-11-18 12:00,18,23.41,23.52,23.26,23.32,2558
20100301|2009-11-18 12:30,18,23.31,23.33,23.2,23.21,1720
20100301|2009-11-18 13:00,18,23.2,23.21,23.2,23.21,4
20100301|2009-11-19 02:30,19,23.21,23.29,23.15,23.24,914
20100301|2009-11-19 03:00,19,23.24,23.24,23.03,23.06,1280
20100301|2009-11-19 03:30,19,23.06,23.19,23.06,23.13,419
20100301|2009-11-19 04:00,19,23.13,23.16,23.1,23.12,158
20100301|2009-11-19 04:30,19,23.12,23.13,23.09,23.1,108
20100301|2009-11-19 05:00,19,23.1,23.1,22.97,22.99,979
20100301|2009-11-19 05:30,19,22.98,23,22.9,22.97,1063
20100301|2009-11-19 06:00,19,22.99,23.03,22.97,23.03,247
20100301|2009-11-19 06:30,19,23.03,23.07,23.01,23.06,626
20100301|2009-11-19 07:00,19,23.06,23.06,22.84,22.91,3608
20100301|2009-11-19 07:30,19,22.91,22.92,22.56,22.69,8779
20100301|2009-11-19 08:00,19,22.7,22.82,22.7,22.78,1522
20100301|2009-11-19 08:30,19,22.78,22.82,22.66,22.77,1573
20100301|2009-11-19 09:00,19,22.78,22.81,22.66,22.68,761
20100301|2009-11-19 09:30,19,22.69,22.76,22.58,22.64,1895
20100301|2009-11-19 10:00,19,22.63,22.88,22.62,22.86,2138
20100301|2009-11-19 10:30,19,22.85,22.88,22.78,22.84,1563
20100301|2009-11-19 11:00,19,22.84,22.89,22.82,22.82,877
20100301|2009-11-19 11:30,19,22.82,22.89,22.78,22.84,812
20100301|2009-11-19 12:00,19,22.85,22.86,22.7,22.76,1259
20100301|2009-11-19 12:30,19,22.76,22.78,22.59,22.6,1143
20100301|2009-11-19 13:00,19,22.6,22.6,22.6,22.6,1
20100301|2009-11-20 02:30,20,22.76,23,22.7,22.96,1128
20100301|2009-11-20 03:00,20,22.94,22.94,22.85,22.86,434
20100301|2009-11-20 03:30,20,22.86,22.88,22.83,22.87,80
20100301|2009-11-20 04:00,20,22.89,22.95,22.88,22.92,293
20100301|2009-11-20 04:30,20,22.91,22.93,22.86,22.89,38
20100301|2009-11-20 05:00,20,22.88,22.89,22.81,22.84,289
20100301|2009-11-20 05:30,20,22.83,22.83,22.68,22.7,609
20100301|2009-11-20 06:00,20,22.7,22.72,22.67,22.7,180
20100301|2009-11-20 06:30,20,22.69,22.69,22.5,22.65,1240
20100301|2009-11-20 07:00,20,22.66,22.73,22.57,22.64,1318
20100301|2009-11-20 07:30,20,22.64,22.64,22.45,22.49,3063
20100301|2009-11-20 08:00,20,22.48,22.51,22.23,22.36,8271
20100301|2009-11-20 08:30,20,22.36,22.5,22.28,22.49,2881
20100301|2009-11-20 09:00,20,22.5,22.55,22.36,22.42,1649
20100301|2009-11-20 09:30,20,22.44,22.5,22.35,22.35,567
20100301|2009-11-20 10:00,20,22.36,22.42,22.3,22.34,661
20100301|2009-11-20 10:30,20,22.35,22.39,22.26,22.35,1589
20100301|2009-11-20 11:00,20,22.36,22.5,22.28,22.31,1330
20100301|2009-11-20 11:30,20,22.31,22.47,22.3,22.43,845
20100301|2009-11-20 12:00,20,22.43,22.54,22.27,22.41,3285
20100301|2009-11-20 12:30,20,22.42,22.53,22.39,22.44,1007
20100301|2009-11-20 13:00,20,22.44,22.44,22.44,22.44,3
20100301|2009-11-23 02:30,23,22.75,22.88,22.61,22.77,3239
20100301|2009-11-23 03:00,23,22.76,22.84,22.73,22.83,505
20100301|2009-11-23 03:30,23,22.82,22.89,22.82,22.85,425
20100301|2009-11-23 04:00,23,22.85,22.9,22.83,22.86,365
20100301|2009-11-23 04:30,23,22.85,22.85,22.74,22.75,328
20100301|2009-11-23 05:00,23,22.75,22.85,22.7,22.81,678
20100301|2009-11-23 05:30,23,22.79,22.82,22.76,22.81,184
20100301|2009-11-23 06:00,23,22.81,22.83,22.78,22.8,398
20100301|2009-11-23 06:30,23,22.8,22.81,22.77,22.8,339
20100301|2009-11-23 07:00,23,22.79,22.84,22.74,22.79,1063
20100301|2009-11-23 07:30,23,22.79,22.81,22.67,22.67,1011
20100301|2009-11-23 08:00,23,22.67,22.73,22.51,22.54,3031
20100301|2009-11-23 08:30,23,22.53,22.57,22.26,22.29,6415
20100301|2009-11-23 09:00,23,22.27,22.38,22.2,22.3,2348
20100301|2009-11-23 09:30,23,22.3,22.38,22.24,22.31,1817
20100301|2009-11-23 10:00,23,22.31,22.38,22.28,22.28,625
20100301|2009-11-23 10:30,23,22.29,22.33,22.1,22.11,3516
20100301|2009-11-23 11:00,23,22.12,22.22,22.12,22.17,1081
20100301|2009-11-23 11:30,23,22.17,22.17,22.11,22.13,520
20100301|2009-11-23 12:00,23,22.13,22.17,22.04,22.12,2889
20100301|2009-11-23 12:30,23,22.12,22.14,22.08,22.14,519
20100301|2009-11-23 13:00,23,22.12,22.12,22.12,22.12,2
20100301|2009-11-24 02:30,24,22.11,22.17,22.07,22.12,858
20100301|2009-11-24 03:00,24,22.11,22.12,22.05,22.12,544
20100301|2009-11-24 03:30,24,22.12,22.15,22.1,22.15,282
20100301|2009-11-24 04:00,24,22.14,22.3,22.12,22.19,498
20100301|2009-11-24 04:30,24,22.19,22.21,22.16,22.2,120
20100301|2009-11-24 05:00,24,22.19,22.21,22.18,22.2,126
20100301|2009-11-24 05:30,24,22.17,22.21,22.17,22.18,138
20100301|2009-11-24 06:00,24,22.19,22.2,22.16,22.19,99
20100301|2009-11-24 06:30,24,22.2,22.2,22.15,22.17,280
20100301|2009-11-24 07:00,24,22.17,22.47,22.14,22.44,4629
20100301|2009-11-24 07:30,24,22.43,22.58,22.35,22.35,4207
20100301|2009-11-24 08:00,24,22.35,22.42,22.26,22.36,1159
20100301|2009-11-24 08:30,24,22.35,22.35,22.1,22.13,1779
20100301|2009-11-24 09:00,24,22.14,22.17,22,22.1,2854
20100301|2009-11-24 09:30,24,22.09,22.19,22.06,22.11,1745
20100301|2009-11-24 10:00,24,22.1,22.13,22.06,22.12,979
20100301|2009-11-24 10:30,24,22.12,22.18,22.1,22.15,663
20100301|2009-11-24 11:00,24,22.15,22.23,22.13,22.14,710
20100301|2009-11-24 11:30,24,22.14,22.27,22.11,22.26,742
20100301|2009-11-24 12:00,24,22.26,22.29,22.05,22.08,2751
20100301|2009-11-24 12:30,24,22.08,22.15,22.07,22.14,1067
20100301|2009-11-24 13:00,24,22.14,22.15,22.14,22.15,10
20100301|2009-11-25 02:30,25,22.28,22.43,22.16,22.19,1166
20100301|2009-11-25 03:00,25,22.18,22.26,22.13,22.25,489
20100301|2009-11-25 03:30,25,22.24,22.38,22.2,22.37,902
20100301|2009-11-25 04:00,25,22.37,22.38,22.35,22.35,145
20100301|2009-11-25 04:30,25,22.37,22.37,22.25,22.26,122
20100301|2009-11-25 05:00,25,22.26,22.28,22.2,22.25,214
20100301|2009-11-25 05:30,25,22.25,22.29,22.24,22.26,349
20100301|2009-11-25 06:00,25,22.26,22.27,22.2,22.26,201
20100301|2009-11-25 06:30,25,22.27,22.27,22.24,22.26,113
20100301|2009-11-25 07:00,25,22.27,22.27,22.12,22.24,971
20100301|2009-11-25 07:30,25,22.23,22.27,22.14,22.18,855
20100301|2009-11-25 08:00,25,22.18,22.18,22.08,22.13,1372
20100301|2009-11-25 08:30,25,22.13,22.14,21.94,22.08,5407
20100301|2009-11-25 09:00,25,22.08,22.15,22.05,22.06,1404
20100301|2009-11-25 09:30,25,22.07,22.18,22.06,22.1,1447
20100301|2009-11-25 10:00,25,22.11,22.15,22.09,22.11,631
20100301|2009-11-25 10:30,25,22.12,22.26,22.09,22.18,1911
20100301|2009-11-25 11:00,25,22.18,22.3,22.09,22.26,1871
20100301|2009-11-25 11:30,25,22.26,22.3,22.19,22.24,851
20100301|2009-11-25 12:00,25,22.25,22.37,22.19,22.37,2803
20100301|2009-11-25 12:30,25,22.35,22.65,22.33,22.56,4075
20100301|2009-11-27 02:30,27,21.9,22,21.33,21.78,10793
20100301|2009-11-27 03:00,27,21.79,22.09,21.77,21.86,2342
20100301|2009-11-27 03:30,27,21.86,21.98,21.8,21.93,606
20100301|2009-11-27 04:00,27,21.92,21.98,21.83,21.98,577
20100301|2009-11-27 04:30,27,21.99,22.08,21.95,22.05,1204
20100301|2009-11-27 05:00,27,22.05,22.06,21.95,22.01,518
20100301|2009-11-27 05:30,27,22.02,22.03,21.98,21.99,331
20100301|2009-11-27 06:00,27,21.97,22.08,21.95,22.04,452
20100301|2009-11-27 06:30,27,22.04,22.05,21.95,21.99,931
20100301|2009-11-27 07:00,27,21.98,22.2,21.95,22.13,2162
20100301|2009-11-27 07:30,27,22.13,22.17,21.98,21.99,1278
20100301|2009-11-27 08:00,27,21.98,22,21.88,21.97,2180
20100301|2009-11-27 08:30,27,21.96,22.32,21.95,22.2,2596
20100301|2009-11-27 09:00,27,22.21,22.25,22.12,22.23,1507
20100301|2009-11-27 09:30,27,22.23,22.31,22.18,22.3,1461
20100301|2009-11-27 10:00,27,22.3,22.43,22.22,22.43,2001
20100301|2009-11-27 10:30,27,22.43,22.85,22.42,22.74,7197
20100301|2009-11-27 11:00,27,22.74,22.88,22.67,22.75,4556
20100301|2009-11-27 11:30,27,22.75,22.82,22.56,22.77,1365
20100301|2009-11-30 02:30,30,22.95,23,22.62,22.69,2574
20100301|2009-11-30 03:00,30,22.68,22.75,22.66,22.74,217
20100301|2009-11-30 03:30,30,22.75,22.75,22.68,22.68,133
20100301|2009-11-30 04:00,30,22.67,22.67,22.58,22.62,432
20100301|2009-11-30 04:30,30,22.63,22.63,22.45,22.46,1355
20100301|2009-11-30 05:00,30,22.46,22.62,22.46,22.61,448
20100301|2009-11-30 05:30,30,22.62,22.65,22.57,22.59,173
20100301|2009-11-30 06:00,30,22.59,22.64,22.51,22.56,305
20100301|2009-11-30 06:30,30,22.56,22.6,22.54,22.57,103
20100301|2009-11-30 07:00,30,22.58,22.59,22.37,22.5,2582
20100301|2009-11-30 07:30,30,22.49,22.55,22.47,22.48,1001
20100301|2009-11-30 08:00,30,22.49,22.55,22.4,22.41,1353
20100301|2009-11-30 08:30,30,22.41,22.59,22.4,22.57,818
20100301|2009-11-30 09:00,30,22.56,22.75,22.54,22.66,1984
20100301|2009-11-30 09:30,30,22.67,22.69,22.48,22.55,1462
20100301|2009-11-30 10:00,30,22.55,22.56,22.46,22.48,947
20100301|2009-11-30 10:30,30,22.49,22.58,22.46,22.57,821
20100301|2009-11-30 11:00,30,22.57,22.61,22.47,22.52,1126
20100301|2009-11-30 11:30,30,22.51,22.55,22.46,22.53,600
20100301|2009-11-30 12:00,30,22.53,22.7,22.48,22.65,3421
20100301|2009-11-30 12:30,30,22.65,22.7,22.58,22.7,1143
20100301|2009-11-30 13:00,30,22.7,22.7,22.69,22.7,8
20100301|2009-12-01 02:30,1,22.7,22.86,22.7,22.82,1453
20100301|2009-12-01 03:00,1,22.81,22.86,22.81,22.84,334
20100301|2009-12-01 03:30,1,22.84,22.84,22.82,22.83,118
20100301|2009-12-01 04:00,1,22.84,22.88,22.83,22.87,226
20100301|2009-12-01 04:30,1,22.87,22.87,22.8,22.81,231
20100301|2009-12-01 05:00,1,22.81,22.83,22.75,22.78,355
20100301|2009-12-01 05:30,1,22.79,22.82,22.77,22.77,188
20100301|2009-12-01 06:00,1,22.77,22.8,22.68,22.77,416
20100301|2009-12-01 06:30,1,22.77,22.79,22.73,22.74,210
20100301|2009-12-01 07:00,1,22.74,22.86,22.74,22.83,2548
20100301|2009-12-01 07:30,1,22.83,22.92,22.82,22.85,1891
20100301|2009-12-01 08:00,1,22.85,22.94,22.82,22.92,2334
20100301|2009-12-01 08:30,1,22.92,22.96,22.86,22.88,1669
20100301|2009-12-01 09:00,1,22.87,22.88,22.76,22.86,1361
20100301|2009-12-01 09:30,1,22.86,22.87,22.8,22.87,1614
20100301|2009-12-01 10:00,1,22.87,22.93,22.86,22.88,1418
20100301|2009-12-01 10:30,1,22.89,22.93,22.84,22.86,1064
20100301|2009-12-01 11:00,1,22.87,22.88,22.81,22.86,1266
20100301|2009-12-01 11:30,1,22.86,22.9,22.64,22.73,2714
20100301|2009-12-01 12:00,1,22.72,22.75,22.52,22.7,6515
20100301|2009-12-01 12:30,1,22.72,22.86,22.7,22.8,1741
20100301|2009-12-01 13:00,1,22.84,22.84,22.84,22.84,15
20100301|2009-12-02 02:30,2,22.82,22.9,22.75,22.77,945
20100301|2009-12-02 03:00,2,22.77,22.78,22.73,22.77,204
20100301|2009-12-02 03:30,2,22.78,22.78,22.73,22.75,124
20100301|2009-12-02 04:00,2,22.74,22.78,22.72,22.73,188
20100301|2009-12-02 04:30,2,22.72,22.72,22.66,22.68,238
20100301|2009-12-02 05:00,2,22.69,22.71,22.68,22.69,116
20100301|2009-12-02 05:30,2,22.69,22.73,22.68,22.72,82
20100301|2009-12-02 06:00,2,22.69,22.73,22.64,22.69,327
20100301|2009-12-02 06:30,2,22.68,22.7,22.66,22.67,89
20100301|2009-12-02 07:00,2,22.67,22.77,22.6,22.63,1628
20100301|2009-12-02 07:30,2,22.63,22.72,22.62,22.64,723
20100301|2009-12-02 08:00,2,22.65,22.87,22.65,22.84,3263
20100301|2009-12-02 08:30,2,22.84,23.07,22.84,22.99,8565
20100301|2009-12-02 09:00,2,22.99,23.14,22.97,23.05,6025
20100301|2009-12-02 09:30,2,23.04,23.1,22.96,23.07,2326
20100301|2009-12-02 10:00,2,23.09,23.09,22.95,23,1869
20100301|2009-12-02 10:30,2,23,23.01,22.88,22.88,1696
20100301|2009-12-02 11:00,2,22.88,23,22.87,23,1476
20100301|2009-12-02 11:30,2,23,23,22.96,22.97,468
20100301|2009-12-02 12:00,2,22.96,23.11,22.9,23.08,2828
20100301|2009-12-02 12:30,2,23.09,23.17,23.03,23.12,1803
20100301|2009-12-03 02:30,3,23.18,23.57,23.16,23.37,6032
20100301|2009-12-03 03:00,3,23.38,23.42,23.31,23.37,855
20100301|2009-12-03 03:30,3,23.38,23.43,23.34,23.42,482
20100301|2009-12-03 04:00,3,23.42,23.45,23.38,23.41,674
20100301|2009-12-03 04:30,3,23.41,23.55,23.4,23.5,1762
20100301|2009-12-03 05:00,3,23.5,23.5,23.42,23.45,301
20100301|2009-12-03 05:30,3,23.45,23.5,23.36,23.39,851
20100301|2009-12-03 06:00,3,23.37,23.41,23.31,23.34,1000
20100301|2009-12-03 06:30,3,23.35,23.38,23.3,23.36,889
20100301|2009-12-03 07:00,3,23.36,23.55,23.33,23.52,3920
20100301|2009-12-03 07:30,3,23.52,23.53,23.36,23.37,1834
20100301|2009-12-03 08:00,3,23.38,23.42,23.36,23.37,994
20100301|2009-12-03 08:30,3,23.37,23.44,23.31,23.36,1708
20100301|2009-12-03 09:00,3,23.35,23.42,23.32,23.39,750
20100301|2009-12-03 09:30,3,23.4,23.44,23.34,23.4,1007
20100301|2009-12-03 10:00,3,23.4,23.4,23.26,23.3,2677
20100301|2009-12-03 10:30,3,23.29,23.3,22.67,22.94,8839
20100301|2009-12-03 11:00,3,22.94,23,22.75,22.84,3631
20100301|2009-12-03 11:30,3,22.83,22.96,22.72,22.77,3035
20100301|2009-12-03 12:00,3,22.78,23.17,22.68,23.1,4864
20100301|2009-12-03 12:30,3,23.1,23.14,23.06,23.08,1120
20100301|2009-12-03 13:00,3,23.08,23.08,23.08,23.08,10
20100301|2009-12-04 02:30,4,23.02,23.09,22.81,22.88,928
20100301|2009-12-04 03:00,4,22.9,22.92,22.8,22.91,299
20100301|2009-12-04 03:30,4,22.9,23.06,22.89,23.05,321
20100301|2009-12-04 04:00,4,23.06,23.1,23.04,23.06,165
20100301|2009-12-04 04:30,4,23.07,23.09,22.94,22.97,507
20100301|2009-12-04 05:00,4,22.97,22.99,22.94,22.96,56
20100301|2009-12-04 05:30,4,22.96,22.97,22.9,22.94,141
20100301|2009-12-04 06:00,4,22.92,22.94,22.91,22.94,150
20100301|2009-12-04 06:30,4,22.91,22.93,22.86,22.91,409
20100301|2009-12-04 07:00,4,22.91,23.1,22.89,23.02,2329
20100301|2009-12-04 07:30,4,23.03,23.19,22.85,22.86,3290
20100301|2009-12-04 08:00,4,22.86,22.96,22.76,22.94,2258
20100301|2009-12-04 08:30,4,22.95,23,22.88,22.97,693
20100301|2009-12-04 09:00,4,22.98,23,22.75,22.86,2277
20100301|2009-12-04 09:30,4,22.86,22.89,22.73,22.74,1664
20100301|2009-12-04 10:00,4,22.73,22.74,22.33,22.5,12208
20100301|2009-12-04 10:30,4,22.5,22.53,22.39,22.47,1714
20100301|2009-12-04 11:00,4,22.48,22.55,22.47,22.5,936
20100301|2009-12-04 11:30,4,22.5,22.55,22.5,22.54,612
20100301|2009-12-04 12:00,4,22.53,22.6,22.46,22.52,1582
20100301|2009-12-04 12:30,4,22.5,22.5,22.35,22.4,1696
20100301|2009-12-04 13:00,4,22.37,22.37,22.37,22.37,10
20100301|2009-12-07 02:30,7,22.68,22.72,22.36,22.38,1106
20100301|2009-12-07 03:00,7,22.38,22.55,22.35,22.48,379
20100301|2009-12-07 03:30,7,22.48,22.49,22.35,22.44,336
20100301|2009-12-07 04:00,7,22.45,22.47,22.42,22.45,191
20100301|2009-12-07 04:30,7,22.47,22.5,22.42,22.5,135
20100301|2009-12-07 05:00,7,22.49,22.5,22.47,22.48,50
20100301|2009-12-07 05:30,7,22.48,22.55,22.47,22.48,160
20100301|2009-12-07 06:00,7,22.48,22.5,22.45,22.48,99
20100301|2009-12-07 06:30,7,22.48,22.48,22.42,22.46,338
20100301|2009-12-07 07:00,7,22.46,22.48,22.4,22.45,988
20100301|2009-12-07 07:30,7,22.45,22.57,22.42,22.5,1023
20100301|2009-12-07 08:00,7,22.5,22.51,22.4,22.43,591
20100301|2009-12-07 08:30,7,22.43,22.53,22.42,22.45,465
20100301|2009-12-07 09:00,7,22.45,22.54,22.43,22.52,364
20100301|2009-12-07 09:30,7,22.52,22.58,22.42,22.43,1086
20100301|2009-12-07 10:00,7,22.44,22.45,22.36,22.39,1320
20100301|2009-12-07 10:30,7,22.39,22.45,22.36,22.42,732
20100301|2009-12-07 11:00,7,22.42,22.43,22.38,22.41,372
20100301|2009-12-07 11:30,7,22.39,22.47,22.36,22.43,807
20100301|2009-12-07 12:00,7,22.44,22.53,22.39,22.41,789
20100301|2009-12-07 12:30,7,22.41,22.45,22.35,22.35,916
20100301|2009-12-07 13:00,7,22.35,22.35,22.35,22.35,2
20100301|2009-12-08 02:30,8,22.45,22.51,22.35,22.5,954
20100301|2009-12-08 03:00,8,22.47,22.57,22.47,22.52,483
20100301|2009-12-08 03:30,8,22.54,22.57,22.52,22.54,87
20100301|2009-12-08 04:00,8,22.54,22.58,22.52,22.56,191
20100301|2009-12-08 04:30,8,22.57,22.58,22.53,22.53,38
20100301|2009-12-08 05:00,8,22.53,22.58,22.49,22.54,174
20100301|2009-12-08 05:30,8,22.53,22.55,22.5,22.51,139
20100301|2009-12-08 06:00,8,22.5,22.53,22.42,22.43,349
20100301|2009-12-08 06:30,8,22.43,22.43,22.36,22.41,340
20100301|2009-12-08 07:00,8,22.4,22.43,22.31,22.35,1882
20100301|2009-12-08 07:30,8,22.34,22.47,22.33,22.38,1641
20100301|2009-12-08 08:00,8,22.37,22.4,22.33,22.34,856
20100301|2009-12-08 08:30,8,22.35,22.38,22.25,22.33,3328
20100301|2009-12-08 09:00,8,22.33,22.35,22.26,22.29,912
20100301|2009-12-08 09:30,8,22.29,22.31,22.26,22.28,1698
20100301|2009-12-08 10:00,8,22.29,22.35,22.26,22.34,1065
20100301|2009-12-08 10:30,8,22.34,22.37,22.31,22.36,767
20100301|2009-12-08 11:00,8,22.36,22.37,22.32,22.33,467
20100301|2009-12-08 11:30,8,22.33,22.33,22.22,22.27,1924
20100301|2009-12-08 12:00,8,22.27,22.29,22.21,22.24,1818
20100301|2009-12-08 12:30,8,22.25,22.3,22.22,22.27,1056
20100301|2009-12-09 02:30,9,22.34,22.55,22.3,22.53,1389
20100301|2009-12-09 03:00,9,22.53,22.53,22.39,22.39,297
20100301|2009-12-09 03:30,9,22.4,22.44,22.38,22.39,160
20100301|2009-12-09 04:00,9,22.4,22.42,22.37,22.39,72
20100301|2009-12-09 04:30,9,22.4,22.46,22.4,22.44,149
20100301|2009-12-09 05:00,9,22.44,22.49,22.43,22.45,168
20100301|2009-12-09 05:30,9,22.45,22.65,22.45,22.52,1437
20100301|2009-12-09 06:00,9,22.53,22.59,22.48,22.53,599
20100301|2009-12-09 06:30,9,22.53,22.58,22.46,22.53,536
20100301|2009-12-09 07:00,9,22.53,22.56,22.38,22.48,1643
20100301|2009-12-09 07:30,9,22.47,22.57,22.35,22.39,1179
20100301|2009-12-09 08:00,9,22.37,22.39,22.33,22.37,752
20100301|2009-12-09 08:30,9,22.39,22.43,22.35,22.39,553
20100301|2009-12-09 09:00,9,22.38,22.4,22.36,22.39,260
20100301|2009-12-09 09:30,9,22.37,22.43,22.32,22.41,1113
20100301|2009-12-09 10:00,9,22.42,22.49,22.39,22.43,1094
20100301|2009-12-09 10:30,9,22.43,22.46,22.36,22.36,470
20100301|2009-12-09 11:00,9,22.35,22.36,22.13,22.14,6031
20100301|2009-12-09 11:30,9,22.13,22.21,22.13,22.15,695
20100301|2009-12-09 12:00,9,22.16,22.21,22.1,22.15,3018
20100301|2009-12-09 12:30,9,22.15,22.15,22.09,22.1,1288
20100301|2009-12-09 13:00,9,22.1,22.1,22.1,22.1,3
20100301|2009-12-10 02:30,10,22.24,22.38,22.13,22.36,878
20100301|2009-12-10 03:00,10,22.37,22.37,22.29,22.3,299
20100301|2009-12-10 03:30,10,22.29,22.36,22.25,22.36,216
20100301|2009-12-10 04:00,10,22.35,22.4,22.33,22.37,416
20100301|2009-12-10 04:30,10,22.38,22.44,22.35,22.42,413
20100301|2009-12-10 05:00,10,22.42,22.43,22.38,22.42,215
20100301|2009-12-10 05:30,10,22.41,22.44,22.39,22.39,158
20100301|2009-12-10 06:00,10,22.37,22.41,22.35,22.36,125
20100301|2009-12-10 06:30,10,22.38,22.39,22.33,22.34,204
20100301|2009-12-10 07:00,10,22.33,22.71,22.33,22.62,8871
20100301|2009-12-10 07:30,10,22.61,23.01,22.6,22.86,10031
20100301|2009-12-10 08:00,10,22.86,22.87,22.77,22.8,3388
20100301|2009-12-10 08:30,10,22.79,22.93,22.79,22.91,3121
20100301|2009-12-10 09:00,10,22.91,22.95,22.85,22.94,1502
20100301|2009-12-10 09:30,10,22.95,23.16,22.95,23.07,8453
20100301|2009-12-10 10:00,10,23.06,23.15,23.05,23.14,1437
20100301|2009-12-10 10:30,10,23.15,23.34,22.97,22.97,9574
20100301|2009-12-10 11:00,10,22.98,23.12,22.97,23.12,2737
20100301|2009-12-10 11:30,10,23.12,23.23,23.11,23.2,1510
20100301|2009-12-10 12:00,10,23.21,23.29,23.09,23.26,3268
20100301|2009-12-10 12:30,10,23.27,23.38,23.22,23.35,2097
20100301|2009-12-10 13:00,10,23.36,23.36,23.36,23.36,5
20100301|2009-12-11 02:30,11,23.39,23.47,23.32,23.45,1903
20100301|2009-12-11 03:00,11,23.43,23.45,23.4,23.43,218
20100301|2009-12-11 03:30,11,23.43,23.44,23.35,23.38,423
20100301|2009-12-11 04:00,11,23.39,23.52,23.34,23.48,2553
20100301|2009-12-11 04:30,11,23.47,23.74,23.47,23.52,4764
20100301|2009-12-11 05:00,11,23.55,23.6,23.48,23.59,1000
20100301|2009-12-11 05:30,11,23.59,23.61,23.57,23.57,289
20100301|2009-12-11 06:00,11,23.58,23.61,23.54,23.54,472
20100301|2009-12-11 06:30,11,23.53,23.54,23.48,23.51,810
20100301|2009-12-11 07:00,11,23.52,23.61,23.38,23.57,4021
20100301|2009-12-11 07:30,11,23.58,23.59,23.51,23.52,1436
20100301|2009-12-11 08:00,11,23.52,23.52,23.4,23.41,2536
20100301|2009-12-11 08:30,11,23.41,23.42,23.12,23.29,3626
20100301|2009-12-11 09:00,11,23.27,23.39,23.24,23.32,1363
20100301|2009-12-11 09:30,11,23.31,23.39,23.2,23.34,1223
20100301|2009-12-11 10:00,11,23.34,23.38,23.13,23.16,1432
20100301|2009-12-11 10:30,11,23.16,23.38,23.14,23.33,1167
20100301|2009-12-11 11:00,11,23.33,23.46,23.31,23.46,1898
20100301|2009-12-11 11:30,11,23.44,23.51,23.35,23.5,2970
20100301|2009-12-11 12:00,11,23.5,24.09,23.4,23.9,13559
20100301|2009-12-11 12:30,11,23.9,24.1,23.87,24.09,3986
20100301|2009-12-11 13:00,11,24.08,24.08,24.08,24.08,4
20100301|2009-12-14 02:30,14,24.07,24.21,24,24.16,2630
20100301|2009-12-14 03:00,14,24.16,24.26,24.1,24.21,1207
20100301|2009-12-14 03:30,14,24.23,24.32,24.23,24.26,1028
20100301|2009-12-14 04:00,14,24.27,24.42,24.27,24.29,1901
20100301|2009-12-14 04:30,14,24.29,24.51,24.26,24.44,1236
20100301|2009-12-14 05:00,14,24.43,24.49,24.4,24.47,721
20100301|2009-12-14 05:30,14,24.47,24.64,24.47,24.6,3347
20100301|2009-12-14 06:00,14,24.6,24.61,24.48,24.61,1361
20100301|2009-12-14 06:30,14,24.62,24.63,24.48,24.5,1485
20100301|2009-12-14 07:00,14,24.5,24.73,24.47,24.66,7681
20100301|2009-12-14 07:30,14,24.65,24.8,24.65,24.72,4763
20100301|2009-12-14 08:00,14,24.72,24.84,24.71,24.74,3229
20100301|2009-12-14 08:30,14,24.74,24.79,24.68,24.75,1865
20100301|2009-12-14 09:00,14,24.75,24.83,24.74,24.82,2026
20100301|2009-12-14 09:30,14,24.81,24.96,24.79,24.9,3748
20100301|2009-12-14 10:00,14,24.91,25.1,24.8,24.87,7120
20100301|2009-12-14 10:30,14,24.87,25.05,24.77,25.04,4443
20100301|2009-12-14 11:00,14,25.04,25.07,24.96,24.98,4167
20100301|2009-12-14 11:30,14,24.99,25.27,24.97,25.22,4565
20100301|2009-12-14 12:00,14,25.21,25.4,25.13,25.32,8950
20100301|2009-12-14 12:30,14,25.31,25.32,25.17,25.23,1796
20100301|2009-12-15 02:30,15,25.25,25.26,24.93,24.96,3091
20100301|2009-12-15 03:00,15,24.95,24.95,24.76,24.8,2542
20100301|2009-12-15 03:30,15,24.8,24.86,24.8,24.86,384
20100301|2009-12-15 04:00,15,24.84,25.04,24.83,25.03,1091
20100301|2009-12-15 04:30,15,25.03,25.53,25.03,25.37,4051
20100301|2009-12-15 05:00,15,25.36,25.6,25.35,25.59,2285
20100301|2009-12-15 05:30,15,25.59,25.65,25.5,25.6,1467
20100301|2009-12-15 06:00,15,25.58,25.72,25.53,25.56,1634
20100301|2009-12-15 06:30,15,25.55,25.59,25.36,25.39,1182
20100301|2009-12-15 07:00,15,25.39,25.63,25.37,25.45,4683
20100301|2009-12-15 07:30,15,25.45,25.54,25.13,25.14,4407
20100301|2009-12-15 08:00,15,25.14,25.45,25.13,25.44,2074
20100301|2009-12-15 08:30,15,25.45,25.47,25.35,25.41,1677
20100301|2009-12-15 09:00,15,25.4,25.7,25.38,25.67,3376
20100301|2009-12-15 09:30,15,25.67,25.7,25.39,25.56,2544
20100301|2009-12-15 10:00,15,25.56,25.58,25.32,25.33,1505
20100301|2009-12-15 10:30,15,25.35,25.6,25.24,25.45,2635
20100301|2009-12-15 11:00,15,25.46,25.5,25.29,25.33,884
20100301|2009-12-15 11:30,15,25.34,25.34,24.86,24.89,5016
20100301|2009-12-15 12:00,15,24.89,25.03,24.77,24.8,4196
20100301|2009-12-15 12:30,15,24.8,24.82,24.57,24.77,3801
20100301|2009-12-16 02:30,16,24.96,25.33,24.88,25.22,2354
20100301|2009-12-16 03:00,16,25.23,25.26,25.18,25.18,601
20100301|2009-12-16 03:30,16,25.19,25.21,25.15,25.2,484
20100301|2009-12-16 04:00,16,25.2,25.6,25.2,25.54,1745
20100301|2009-12-16 04:30,16,25.54,25.76,25.52,25.59,1360
20100301|2009-12-16 05:00,16,25.59,25.68,25.55,25.66,824
20100301|2009-12-16 05:30,16,25.66,25.78,25.61,25.74,1189
20100301|2009-12-16 06:00,16,25.71,25.75,25.45,25.45,606
20100301|2009-12-16 06:30,16,25.45,25.54,25.3,25.34,1340
20100301|2009-12-16 07:00,16,25.36,25.56,25.32,25.54,2504
20100301|2009-12-16 07:30,16,25.55,25.58,25.45,25.49,1060
20100301|2009-12-16 08:00,16,25.48,25.58,25.36,25.52,2238
20100301|2009-12-16 08:30,16,25.52,25.66,25.51,25.64,2508
20100301|2009-12-16 09:00,16,25.64,26.05,25.62,25.95,7811
20100301|2009-12-16 09:30,16,25.95,26.04,25.91,25.94,2970
20100301|2009-12-16 10:00,16,25.94,26.15,25.93,26.05,4164
20100301|2009-12-16 10:30,16,26.06,26.12,25.92,25.95,2884
20100301|2009-12-16 11:00,16,25.95,25.96,25.79,25.91,1993
20100301|2009-12-16 11:30,16,25.92,25.96,25.85,25.92,986
20100301|2009-12-16 12:00,16,25.91,26,25.76,25.96,5350
20100301|2009-12-16 12:30,16,25.94,26.1,25.88,26.03,2835
20100301|2009-12-16 13:00,16,26.03,26.03,26.03,26.03,3
20100301|2009-12-17 02:30,17,25.96,26.64,25.96,26.28,7995
20100301|2009-12-17 03:00,17,26.31,26.4,26.25,26.26,1962
20100301|2009-12-17 03:30,17,26.26,26.36,26.25,26.35,777
20100301|2009-12-17 04:00,17,26.34,26.34,26.25,26.26,517
20100301|2009-12-17 04:30,17,26.26,26.26,25.8,25.86,1723
20100301|2009-12-17 05:00,17,25.86,26.1,25.85,26.05,956
20100301|2009-12-17 05:30,17,26.07,26.14,26.02,26.1,634
20100301|2009-12-17 06:00,17,26.1,26.13,26,26.05,343
20100301|2009-12-17 06:30,17,26.05,26.08,26.02,26.02,498
20100301|2009-12-17 07:00,17,26.02,26.03,25.65,25.77,5450
20100301|2009-12-17 07:30,17,25.77,25.77,25.46,25.56,5727
20100301|2009-12-17 08:00,17,25.56,25.94,25.55,25.92,2128
20100301|2009-12-17 08:30,17,25.91,26.13,25.65,25.66,2568
20100301|2009-12-17 09:00,17,25.66,25.75,25.46,25.56,2886
20100301|2009-12-17 09:30,17,25.58,25.7,25.5,25.65,1547
20100301|2009-12-17 10:00,17,25.66,25.83,25.6,25.8,1437
20100301|2009-12-17 10:30,17,25.79,25.95,25.6,25.63,2185
20100301|2009-12-17 11:00,17,25.65,25.77,25.6,25.65,1214
20100301|2009-12-17 11:30,17,25.65,25.95,25.65,25.95,1468
20100301|2009-12-17 12:00,17,25.95,26.5,25.94,26.39,7954
20100301|2009-12-17 12:30,17,26.38,26.8,26.38,26.67,3953
20100301|2009-12-17 13:00,17,26.69,26.69,26.67,26.69,11
20100301|2009-12-18 02:30,18,26.73,26.94,26.55,26.72,1759
20100301|2009-12-18 03:00,18,26.72,26.74,26.46,26.5,740
20100301|2009-12-18 03:30,18,26.5,26.5,26.09,26.2,1889
20100301|2009-12-18 04:00,18,26.18,26.42,26.18,26.38,478
20100301|2009-12-18 04:30,18,26.37,26.48,26.37,26.4,256
20100301|2009-12-18 05:00,18,26.38,26.49,26.36,26.43,204
20100301|2009-12-18 05:30,18,26.46,26.49,26.42,26.44,139
20100301|2009-12-18 06:00,18,26.47,26.61,26.47,26.56,703
20100301|2009-12-18 06:30,18,26.55,26.55,26.33,26.38,346
20100301|2009-12-18 07:00,18,26.35,26.43,26.27,26.41,2099
20100301|2009-12-18 07:30,18,26.41,26.65,26.39,26.63,1862
20100301|2009-12-18 08:00,18,26.65,26.67,26.51,26.56,1187
20100301|2009-12-18 08:30,18,26.56,26.62,26.53,26.6,446
20100301|2009-12-18 09:00,18,26.61,26.8,26.6,26.7,1865
20100301|2009-12-18 09:30,18,26.72,26.75,26.25,26.41,4584
20100301|2009-12-18 10:00,18,26.4,26.43,25.78,26.43,8642
20100301|2009-12-18 10:30,18,26.44,26.45,26.04,26.16,1773
20100301|2009-12-18 11:00,18,26.16,26.49,26.12,26.45,1397
20100301|2009-12-18 11:30,18,26.44,26.73,26.18,26.35,1993
20100301|2009-12-18 12:00,18,26.35,26.5,26.05,26.4,3031
20100301|2009-12-18 12:30,18,26.4,26.4,26.06,26.11,944
20100301|2009-12-21 02:30,21,26.04,26.25,25.93,25.93,1982
20100301|2009-12-21 03:00,21,25.94,26.01,25.91,26,313
20100301|2009-12-21 03:30,21,25.99,26.18,25.99,26.11,153
20100301|2009-12-21 04:00,21,26.1,26.28,26.06,26.28,171
20100301|2009-12-21 04:30,21,26.29,26.32,26.2,26.29,164
20100301|2009-12-21 05:00,21,26.27,26.28,26.2,26.24,88
20100301|2009-12-21 05:30,21,26.23,26.28,26.14,26.24,77
20100301|2009-12-21 06:00,21,26.23,26.28,26.22,26.28,62
20100301|2009-12-21 06:30,21,26.28,26.34,26.26,26.28,420
20100301|2009-12-21 07:00,21,26.28,26.4,26.21,26.25,2270
20100301|2009-12-21 07:30,21,26.25,26.3,26.22,26.27,476
20100301|2009-12-21 08:00,21,26.27,26.36,26.26,26.33,721
20100301|2009-12-21 08:30,21,26.32,26.33,25.99,26.1,1542
20100301|2009-12-21 09:00,21,26.09,26.16,26.01,26.07,552
20100301|2009-12-21 09:30,21,26.05,26.29,26.05,26.18,1128
20100301|2009-12-21 10:00,21,26.18,26.21,25.9,25.94,1833
20100301|2009-12-21 10:30,21,25.94,26.04,25.85,26.03,2010
20100301|2009-12-21 11:00,21,26.02,26.02,25.84,25.87,722
20100301|2009-12-21 11:30,21,25.87,25.94,25.83,25.89,713
20100301|2009-12-21 12:00,21,25.89,25.95,25.55,25.61,4504
20100301|2009-12-21 12:30,21,25.6,25.6,25.46,25.58,3530
20100301|2009-12-21 13:00,21,25.59,25.59,25.59,25.59,1
20100301|2009-12-22 02:30,22,25.64,25.81,25.57,25.7,1174
20100301|2009-12-22 03:00,22,25.7,25.78,25.41,25.53,1017
20100301|2009-12-22 03:30,22,25.53,25.56,25.35,25.4,700
20100301|2009-12-22 04:00,22,25.38,25.6,25.23,25.32,1108
20100301|2009-12-22 04:30,22,25.34,25.35,25.12,25.23,1024
20100301|2009-12-22 05:00,22,25.23,25.3,25.21,25.27,205
20100301|2009-12-22 05:30,22,25.27,25.27,25.2,25.23,184
20100301|2009-12-22 06:00,22,25.24,25.28,25.14,25.18,515
20100301|2009-12-22 06:30,22,25.19,25.19,25.12,25.15,945
20100301|2009-12-22 07:00,22,25.14,25.37,25.1,25.32,2959
20100301|2009-12-22 07:30,22,25.32,25.93,25.28,25.87,5548
20100301|2009-12-22 08:00,22,25.88,26.2,25.75,26.08,6165
20100301|2009-12-22 08:30,22,26.07,26.1,25.88,25.9,1846
20100301|2009-12-22 09:00,22,25.9,25.99,25.86,25.96,1038
20100301|2009-12-22 09:30,22,25.96,26.12,25.87,26.02,1786
20100301|2009-12-22 10:00,22,26.03,26.03,25.88,25.98,1063
20100301|2009-12-22 10:30,22,25.98,26.03,25.87,25.98,1058
20100301|2009-12-22 11:00,22,25.99,26.28,25.95,26.17,2667
20100301|2009-12-22 11:30,22,26.16,26.38,26.15,26.28,2084
20100301|2009-12-22 12:00,22,26.27,26.54,26.21,26.5,3930
20100301|2009-12-22 12:30,22,26.49,26.65,26.46,26.56,1976
20100301|2009-12-22 13:00,22,26.56,26.56,26.56,26.56,5
20100301|2009-12-23 02:30,23,26.54,26.71,26.51,26.63,1501
20100301|2009-12-23 03:00,23,26.64,26.64,26.5,26.54,505
20100301|2009-12-23 03:30,23,26.54,26.54,26.17,26.19,1329
20100301|2009-12-23 04:00,23,26.2,26.39,26.2,26.22,407
20100301|2009-12-23 04:30,23,26.25,26.43,26.25,26.43,350
20100301|2009-12-23 05:00,23,26.43,26.6,26.4,26.51,271
20100301|2009-12-23 05:30,23,26.52,26.62,26.3,26.41,291
20100301|2009-12-23 06:00,23,26.42,26.46,26.39,26.4,63
20100301|2009-12-23 06:30,23,26.41,26.42,26.11,26.23,554
20100301|2009-12-23 07:00,23,26.23,26.23,26.15,26.22,1779
20100301|2009-12-23 07:30,23,26.22,26.27,26.22,26.22,691
20100301|2009-12-23 08:00,23,26.23,26.36,26.22,26.35,960
20100301|2009-12-23 08:30,23,26.36,26.41,26.33,26.39,1298
20100301|2009-12-23 09:00,23,26.37,26.58,26.33,26.47,1598
20100301|2009-12-23 09:30,23,26.49,26.53,26.45,26.45,769
20100301|2009-12-23 10:00,23,26.46,26.62,26.45,26.59,972
20100301|2009-12-23 10:30,23,26.59,26.6,26.35,26.47,1283
20100301|2009-12-23 11:00,23,26.46,26.48,26.35,26.44,668
20100301|2009-12-23 11:30,23,26.42,26.46,26.35,26.39,769
20100301|2009-12-23 12:00,23,26.38,26.54,26.26,26.49,2162
20100301|2009-12-23 12:30,23,26.48,26.6,26.34,26.52,1448
20100301|2009-12-24 02:30,24,26.51,26.72,26.5,26.61,492
20100301|2009-12-24 03:00,24,26.61,26.63,26.6,26.62,71
20100301|2009-12-24 03:30,24,26.6,26.69,26.6,26.66,203
20100301|2009-12-24 04:00,24,26.69,26.88,26.69,26.77,980
20100301|2009-12-24 04:30,24,26.77,26.98,26.76,26.91,799
20100301|2009-12-24 05:00,24,26.91,26.94,26.85,26.94,83
20100301|2009-12-24 05:30,24,26.96,26.96,26.78,26.78,206
20100301|2009-12-24 06:00,24,26.75,26.89,26.73,26.77,49
20100301|2009-12-24 06:30,24,26.75,26.83,26.72,26.8,51
20100301|2009-12-24 07:00,24,26.76,26.88,26.66,26.74,617
20100301|2009-12-24 07:30,24,26.73,26.88,26.73,26.87,243
20100301|2009-12-24 08:00,24,26.88,26.9,26.83,26.89,586
20100301|2009-12-24 08:30,24,26.9,26.98,26.87,26.97,635
20100301|2009-12-24 09:00,24,26.97,27.05,26.83,26.89,1503
20100301|2009-12-24 09:30,24,26.87,26.95,26.74,26.89,829
20100301|2009-12-24 10:00,24,26.88,26.99,26.83,26.95,427
20100301|2009-12-24 10:30,24,26.94,27,26.94,27,330
20100301|2009-12-24 11:00,24,26.99,27.1,26.98,27.1,1084
20100301|2009-12-24 11:30,24,27.09,27.1,27,27.05,1058
20100301|2009-12-24 12:00,24,27.1,27.1,27.1,27.1,7
20100301|2009-12-28 06:30,28,27.19,27.32,27.1,27.25,1945
20100301|2009-12-28 07:00,28,27.25,27.28,27.16,27.25,1270
20100301|2009-12-28 07:30,28,27.25,27.29,27.24,27.28,559
20100301|2009-12-28 08:00,28,27.28,27.29,27.19,27.25,618
20100301|2009-12-28 08:30,28,27.26,27.26,27.2,27.21,393
20100301|2009-12-28 09:00,28,27.22,27.24,27.19,27.19,319
20100301|2009-12-28 09:30,28,27.2,27.3,27.16,27.29,1081
20100301|2009-12-28 10:00,28,27.28,27.4,27.25,27.39,1417
20100301|2009-12-28 10:30,28,27.4,27.4,27.28,27.28,672
20100301|2009-12-28 11:00,28,27.29,27.3,27.2,27.2,533
20100301|2009-12-28 11:30,28,27.21,27.29,27.2,27.26,302
20100301|2009-12-28 12:00,28,27.26,27.35,27.25,27.26,856
20100301|2009-12-28 12:30,28,27.26,27.26,27,27.14,1333
20100301|2009-12-28 13:00,28,27.1,27.1,27.1,27.1,2
20100301|2009-12-29 02:30,29,27.05,27.32,26.78,27.3,889
20100301|2009-12-29 03:00,29,27.32,27.45,27.32,27.42,540
20100301|2009-12-29 03:30,29,27.44,27.49,27.35,27.36,470
20100301|2009-12-29 04:00,29,27.35,27.37,27.25,27.31,91
20100301|2009-12-29 04:30,29,27.35,27.35,27.2,27.28,294
20100301|2009-12-29 05:00,29,27.25,27.25,27.07,27.1,332
20100301|2009-12-29 05:30,29,27.1,27.16,27.09,27.1,85
20100301|2009-12-29 06:00,29,27.13,27.24,27.12,27.21,102
20100301|2009-12-29 06:30,29,27.22,27.37,27.05,27.3,440
20100301|2009-12-29 07:00,29,27.32,27.38,27.23,27.31,573
20100301|2009-12-29 07:30,29,27.32,27.39,27.24,27.34,968
20100301|2009-12-29 08:00,29,27.35,27.37,27.21,27.23,584
20100301|2009-12-29 08:30,29,27.23,27.23,26.93,27.1,2228
20100301|2009-12-29 09:00,29,27.1,27.14,27.08,27.1,203
20100301|2009-12-29 09:30,29,27.11,27.12,26.85,26.92,1392
20100301|2009-12-29 10:00,29,26.94,27.04,26.89,27.02,568
20100301|2009-12-29 10:30,29,27.04,27.11,26.96,27.11,791
20100301|2009-12-29 11:00,29,27.11,27.15,27.02,27.1,420
20100301|2009-12-29 11:30,29,27.11,27.15,27.05,27.07,350
20100301|2009-12-29 12:00,29,27.07,27.13,26.7,26.77,1973
20100301|2009-12-29 12:30,29,26.78,26.89,26.7,26.79,530
20100301|2009-12-30 02:30,30,26.77,26.89,26.6,26.77,885
20100301|2009-12-30 03:00,30,26.81,26.83,26.75,26.77,233
20100301|2009-12-30 03:30,30,26.77,26.78,26.55,26.65,851
20100301|2009-12-30 04:00,30,26.64,26.75,26.56,26.56,320
20100301|2009-12-30 04:30,30,26.56,26.68,26.56,26.64,140
20100301|2009-12-30 05:00,30,26.65,26.8,26.61,26.79,116
20100301|2009-12-30 05:30,30,26.8,26.85,26.63,26.75,168
20100301|2009-12-30 06:00,30,26.77,27.04,26.75,26.95,494
20100301|2009-12-30 06:30,30,26.96,26.98,26.84,26.93,135
20100301|2009-12-30 07:00,30,26.93,27.32,26.9,27.28,1849
20100301|2009-12-30 07:30,30,27.29,27.37,27.22,27.28,1541
20100301|2009-12-30 08:00,30,27.28,27.29,27.16,27.24,681
20100301|2009-12-30 08:30,30,27.24,27.31,27.19,27.22,553
20100301|2009-12-30 09:00,30,27.22,27.24,27.15,27.23,490
20100301|2009-12-30 09:30,30,27.23,27.25,27.08,27.1,1146
20100301|2009-12-30 10:00,30,27.13,27.16,27.09,27.13,399
20100301|2009-12-30 10:30,30,27.14,27.25,27.13,27.22,413
20100301|2009-12-30 11:00,30,27.22,27.4,27.21,27.28,1535
20100301|2009-12-30 11:30,30,27.29,27.3,27.06,27.09,796
20100301|2009-12-30 12:00,30,27.09,27.15,26.91,26.93,2166
20100301|2009-12-30 12:30,30,26.94,26.96,26.75,26.92,801
20100301|2009-12-31 02:30,31,26.96,27.19,26.92,27.18,400
20100301|2009-12-31 03:00,31,27.18,27.29,27.15,27.29,307
20100301|2009-12-31 03:30,31,27.29,27.3,27.26,27.27,47
20100301|2009-12-31 04:00,31,27.27,27.29,27.14,27.14,229
20100301|2009-12-31 04:30,31,27.15,27.3,27.14,27.24,127
20100301|2009-12-31 05:00,31,27.25,27.26,27.18,27.2,133
20100301|2009-12-31 05:30,31,27.18,27.24,27.16,27.2,106
20100301|2009-12-31 06:00,31,27.23,27.24,27.18,27.22,240
20100301|2009-12-31 06:30,31,27.22,27.25,27.18,27.25,204
20100301|2009-12-31 07:00,31,27.25,27.27,27.07,27.08,834
20100301|2009-12-31 07:30,31,27.1,27.1,26.85,26.91,939
20100301|2009-12-31 08:00,31,26.91,27.04,26.9,27,509
20100301|2009-12-31 08:30,31,27.01,27.12,26.9,26.9,622
20100301|2009-12-31 09:00,31,26.91,26.99,26.85,26.92,784
20100301|2009-12-31 09:30,31,26.91,26.98,26.85,26.85,717
20100301|2009-12-31 10:00,31,26.85,26.87,26.8,26.8,753
20100301|2009-12-31 10:30,31,26.81,26.94,26.8,26.88,604
20100301|2009-12-31 11:00,31,26.88,27.04,26.86,26.96,573
20100301|2009-12-31 11:30,31,26.97,26.99,26.82,26.83,261
20100301|2009-12-31 12:00,31,26.84,27.05,26.8,26.9,3985
20100301|2009-12-31 12:30,31,26.9,26.9,26.56,26.61,2102
20100301|2009-12-31 13:00,31,26.61,26.61,26.61,26.61,2
20100301|2010-01-04 02:30,4,27,27.5,27,27.37,2547
20100301|2010-01-04 03:00,4,27.37,27.5,27.37,27.46,980
20100301|2010-01-04 03:30,4,27.47,27.5,27.45,27.47,443
20100301|2010-01-04 04:00,4,27.47,27.49,27.41,27.49,297
20100301|2010-01-04 04:30,4,27.48,27.5,27.39,27.44,593
20100301|2010-01-04 05:00,4,27.45,27.47,27.38,27.4,282
20100301|2010-01-04 05:30,4,27.39,27.4,27.3,27.35,484
20100301|2010-01-04 06:00,4,27.35,27.44,27.35,27.43,367
20100301|2010-01-04 06:30,4,27.41,27.65,27.4,27.65,2155
20100301|2010-01-04 07:00,4,27.63,27.75,27.57,27.69,3748
20100301|2010-01-04 07:30,4,27.7,27.7,27.43,27.47,2310
20100301|2010-01-04 08:00,4,27.47,27.68,27.47,27.59,1342
20100301|2010-01-04 08:30,4,27.59,27.65,27.53,27.61,1181
20100301|2010-01-04 09:00,4,27.62,27.83,27.59,27.68,2737
20100301|2010-01-04 09:30,4,27.68,27.7,27.6,27.67,962
20100301|2010-01-04 10:00,4,27.67,27.72,27.53,27.56,1423
20100301|2010-01-04 10:30,4,27.56,27.58,27.46,27.48,1465
20100301|2010-01-04 11:00,4,27.48,27.57,27.44,27.54,879
20100301|2010-01-04 11:30,4,27.52,27.56,27.47,27.51,574
20100301|2010-01-04 12:00,4,27.51,27.69,27.5,27.64,1838
20100301|2010-01-04 12:30,4,27.64,27.66,27.44,27.48,1066
20100301|2010-01-04 13:00,4,27.55,27.55,27.55,27.55,1
20100301|2010-01-05 02:30,5,27.5,27.85,27.5,27.78,2046
20100301|2010-01-05 03:00,5,27.79,27.87,27.75,27.78,1258
20100301|2010-01-05 03:30,5,27.77,28,27.77,27.92,5535
20100301|2010-01-05 04:00,5,27.92,27.96,27.88,27.96,759
20100301|2010-01-05 04:30,5,27.96,28.13,27.94,28.07,1020
20100301|2010-01-05 05:00,5,28.06,28.1,27.99,28.07,557
20100301|2010-01-05 05:30,5,28.05,28.25,28.03,28.19,698
20100301|2010-01-05 06:00,5,28.19,28.24,28.07,28.18,1123
20100301|2010-01-05 06:30,5,28.19,28.26,28.12,28.23,1107
20100301|2010-01-05 07:00,5,28.23,28.26,27.91,28.01,3489
20100301|2010-01-05 07:30,5,28.01,28.12,27.94,28.02,1892
20100301|2010-01-05 08:00,5,28.04,28.18,27.92,27.93,2034
20100301|2010-01-05 08:30,5,27.94,28.08,27.93,28.05,1492
20100301|2010-01-05 09:00,5,28.04,28.24,27.98,28.24,1941
20100301|2010-01-05 09:30,5,28.24,28.37,28.15,28.2,3512
20100301|2010-01-05 10:00,5,28.2,28.22,27.98,28.05,1563
20100301|2010-01-05 10:30,5,28.05,28.05,27.91,28.01,1466
20100301|2010-01-05 11:00,5,28.02,28.04,27.64,27.67,3353
20100301|2010-01-05 11:30,5,27.67,27.68,27.34,27.55,4387
20100301|2010-01-05 12:00,5,27.56,27.81,27.54,27.62,2243
20100301|2010-01-05 12:30,5,27.61,27.67,27.55,27.6,1010
20100301|2010-01-06 02:30,6,27.63,27.9,27.63,27.79,1677
20100301|2010-01-06 03:00,6,27.78,27.79,27.7,27.75,227
20100301|2010-01-06 03:30,6,27.78,27.8,27.71,27.78,274
20100301|2010-01-06 04:00,6,27.78,27.78,27.73,27.77,139
20100301|2010-01-06 04:30,6,27.77,27.8,27.68,27.69,255
20100301|2010-01-06 05:00,6,27.69,27.75,27.69,27.72,41
20100301|2010-01-06 05:30,6,27.73,27.73,27.42,27.46,1100
20100301|2010-01-06 06:00,6,27.48,27.53,27.44,27.48,352
20100301|2010-01-06 06:30,6,27.47,27.5,27.3,27.41,1897
20100301|2010-01-06 07:00,6,27.42,27.75,27.42,27.68,2369
20100301|2010-01-06 07:30,6,27.66,27.73,27.59,27.66,906
20100301|2010-01-06 08:00,6,27.67,27.83,27.66,27.8,1423
20100301|2010-01-06 08:30,6,27.8,27.99,27.78,27.94,2761
20100301|2010-01-06 09:00,6,27.94,28.14,27.88,28.04,2786
20100301|2010-01-06 09:30,6,28.03,28.19,27.82,28.14,3902
20100301|2010-01-06 10:00,6,28.15,28.27,28.05,28.26,1968
20100301|2010-01-06 10:30,6,28.26,28.35,28.18,28.29,1851
20100301|2010-01-06 11:00,6,28.27,28.3,28.04,28.05,1675
20100301|2010-01-06 11:30,6,28.05,28.44,28,28.41,3242
20100301|2010-01-06 12:00,6,28.41,28.55,28.31,28.32,5155
20100301|2010-01-06 12:30,6,28.33,28.46,28.32,28.43,886
20100301|2010-01-06 13:00,6,28.4,28.4,28.39,28.39,2
20100301|2010-01-07 02:30,7,28.24,28.4,28.2,28.35,1028
20100301|2010-01-07 03:00,7,28.36,28.52,28.32,28.48,695
20100301|2010-01-07 03:30,7,28.48,28.65,28.4,28.57,1620
20100301|2010-01-07 04:00,7,28.57,28.67,28.49,28.62,479
20100301|2010-01-07 04:30,7,28.62,28.66,28.56,28.6,597
20100301|2010-01-07 05:00,7,28.6,28.64,28.42,28.45,545
20100301|2010-01-07 05:30,7,28.46,28.63,28.45,28.61,370
20100301|2010-01-07 06:00,7,28.61,28.65,28.52,28.53,128
20100301|2010-01-07 06:30,7,28.54,28.78,28.52,28.76,1419
20100301|2010-01-07 07:00,7,28.76,28.85,28.62,28.76,3604
20100301|2010-01-07 07:30,7,28.76,28.95,28.7,28.71,2448
20100301|2010-01-07 08:00,7,28.71,28.78,28.63,28.7,1813
20100301|2010-01-07 08:30,7,28.7,28.73,28.63,28.7,1213
20100301|2010-01-07 09:00,7,28.71,28.73,28.68,28.71,519
20100301|2010-01-07 09:30,7,28.71,28.74,28.7,28.71,627
20100301|2010-01-07 10:00,7,28.71,28.74,28.25,28.29,6280
20100301|2010-01-07 10:30,7,28.29,28.31,27.97,28.13,6131
20100301|2010-01-07 11:00,7,28.12,28.31,28.03,28.19,1851
20100301|2010-01-07 11:30,7,28.2,28.38,28.13,28.19,1182
20100301|2010-01-07 12:00,7,28.19,28.19,27.92,27.99,3069
20100301|2010-01-07 12:30,7,27.97,28.05,27.91,28.04,1060
20100301|2010-01-07 13:00,7,28.04,28.04,28.04,28.04,6
20100301|2010-01-08 02:30,8,27.93,27.98,27.55,27.59,2774
20100301|2010-01-08 03:00,8,27.61,27.95,27.59,27.95,1088
20100301|2010-01-08 03:30,8,27.95,28,27.85,27.89,245
20100301|2010-01-08 04:00,8,27.89,27.95,27.84,27.92,154
20100301|2010-01-08 04:30,8,27.94,27.95,27.87,27.9,493
20100301|2010-01-08 05:00,8,27.9,27.94,27.9,27.92,133
20100301|2010-01-08 05:30,8,27.92,27.94,27.84,27.84,160
20100301|2010-01-08 06:00,8,27.85,27.92,27.85,27.9,72
20100301|2010-01-08 06:30,8,27.88,27.9,27.74,27.83,624
20100301|2010-01-08 07:00,8,27.83,28,27.82,27.98,2298
20100301|2010-01-08 07:30,8,27.97,28.09,27.8,27.88,1960
20100301|2010-01-08 08:00,8,27.88,27.95,27.86,27.92,831
20100301|2010-01-08 08:30,8,27.92,28.05,27.9,28.03,1000
20100301|2010-01-08 09:00,8,28.04,28.06,27.97,28.06,828
20100301|2010-01-08 09:30,8,28.06,28.17,27.95,28.17,1951
20100301|2010-01-08 10:00,8,28.17,28.35,28.1,28.21,3497
20100301|2010-01-08 10:30,8,28.21,28.29,28.11,28.15,1120
20100301|2010-01-08 11:00,8,28.15,28.18,27.77,27.84,2652
20100301|2010-01-08 11:30,8,27.85,27.88,27.74,27.83,1099
20100301|2010-01-08 12:00,8,27.84,27.85,27.5,27.51,7015
20100301|2010-01-08 12:30,8,27.51,27.57,27.31,27.35,5003
20100301|2010-01-11 02:30,11,27.53,27.73,27.36,27.7,2311
20100301|2010-01-11 03:00,11,27.7,27.73,27.57,27.64,302
20100301|2010-01-11 03:30,11,27.64,27.67,27.57,27.6,287
20100301|2010-01-11 04:00,11,27.61,27.64,27.56,27.59,234
20100301|2010-01-11 04:30,11,27.6,27.62,27.58,27.58,112
20100301|2010-01-11 05:00,11,27.6,27.66,27.59,27.64,98
20100301|2010-01-11 05:30,11,27.63,27.63,27.55,27.61,180
20100301|2010-01-11 06:00,11,27.61,27.62,27.6,27.61,74
20100301|2010-01-11 06:30,11,27.61,27.69,27.61,27.64,119
20100301|2010-01-11 07:00,11,27.64,27.64,27.42,27.53,1890
20100301|2010-01-11 07:30,11,27.53,27.55,27.3,27.38,2926
20100301|2010-01-11 08:00,11,27.38,27.38,26.98,27.18,9353
20100301|2010-01-11 08:30,11,27.17,27.28,27.08,27.17,1239
20100301|2010-01-11 09:00,11,27.18,27.2,27.09,27.14,683
20100301|2010-01-11 09:30,11,27.14,27.2,26.95,27.08,3489
20100301|2010-01-11 10:00,11,27.08,27.2,27.02,27.1,1726
20100301|2010-01-11 10:30,11,27.11,27.14,27,27.04,962
20100301|2010-01-11 11:00,11,27.03,27.18,26.92,27.14,3433
20100301|2010-01-11 11:30,11,27.14,27.15,26.96,27.03,898
20100301|2010-01-11 12:00,11,27.03,27.04,26.7,26.76,7923
20100301|2010-01-11 12:30,11,26.76,27,26.75,26.97,2281
20100301|2010-01-11 13:00,11,26.98,26.98,26.95,26.95,15
20100301|2010-01-12 02:30,12,26.93,27.09,26.87,27.03,1320
20100301|2010-01-12 03:00,12,27.05,27.05,26.9,27,732
20100301|2010-01-12 03:30,12,27,27.07,26.98,27.04,329
20100301|2010-01-12 04:00,12,27.07,27.25,27.07,27.14,1268
20100301|2010-01-12 04:30,12,27.14,27.15,27.1,27.12,234
20100301|2010-01-12 05:00,12,27.13,27.13,27.07,27.08,222
20100301|2010-01-12 05:30,12,27.08,27.12,27.01,27.04,407
20100301|2010-01-12 06:00,12,27.04,27.05,26.94,26.97,523
20100301|2010-01-12 06:30,12,26.96,27.13,26.95,27.12,843
20100301|2010-01-12 07:00,12,27.12,27.13,26.98,27.01,2640
20100301|2010-01-12 07:30,12,27.01,27.05,26.9,27,1340
20100301|2010-01-12 08:00,12,27,27.22,26.95,27.22,2426
20100301|2010-01-12 08:30,12,27.22,27.49,27.21,27.47,4214
20100301|2010-01-12 09:00,12,27.48,27.98,27.34,27.9,10011
20100301|2010-01-12 09:30,12,27.9,27.9,27.63,27.67,2723
20100301|2010-01-12 10:00,12,27.68,27.74,27.57,27.7,1259
20100301|2010-01-12 10:30,12,27.71,27.75,27.58,27.59,1142
20100301|2010-01-12 11:00,12,27.59,27.65,27.37,27.47,2590
20100301|2010-01-12 11:30,12,27.47,27.55,27.33,27.36,1735
20100301|2010-01-12 12:00,12,27.36,27.6,27.29,27.41,6294
20100301|2010-01-12 12:30,12,27.42,27.64,27.38,27.62,3110
20100301|2010-01-12 13:00,12,27.6,27.6,27.6,27.6,26
20100301|2010-01-13 02:30,13,27.64,27.65,27.4,27.5,1310
20100301|2010-01-13 03:00,13,27.51,27.72,27.51,27.71,471
20100301|2010-01-13 03:30,13,27.7,27.85,27.67,27.76,1014
20100301|2010-01-13 04:00,13,27.74,27.8,27.66,27.7,321
20100301|2010-01-13 04:30,13,27.68,27.73,27.65,27.71,140
20100301|2010-01-13 05:00,13,27.69,27.79,27.67,27.79,212
20100301|2010-01-13 05:30,13,27.77,27.84,27.74,27.77,478
20100301|2010-01-13 06:00,13,27.76,27.77,27.69,27.74,164
20100301|2010-01-13 06:30,13,27.74,27.88,27.74,27.81,718
20100301|2010-01-13 07:00,13,27.81,27.81,27.55,27.61,2674
20100301|2010-01-13 07:30,13,27.6,27.74,27.49,27.67,2602
20100301|2010-01-13 08:00,13,27.67,28.04,27.66,28.03,4998
20100301|2010-01-13 08:30,13,28.04,28.09,27.76,27.86,3113
20100301|2010-01-13 09:00,13,27.87,27.93,27.76,27.83,1276
20100301|2010-01-13 09:30,13,27.83,27.91,27.72,27.84,2289
20100301|2010-01-13 10:00,13,27.86,27.94,27.82,27.9,747
20100301|2010-01-13 10:30,13,27.92,28.2,27.88,28.19,3844
20100301|2010-01-13 11:00,13,28.19,28.28,28.09,28.16,2228
20100301|2010-01-13 11:30,13,28.17,28.23,27.87,27.93,2166
20100301|2010-01-13 12:00,13,27.93,28.12,27.79,28,5879
20100301|2010-01-13 12:30,13,28.01,28.08,27.98,28.06,1864
20100301|2010-01-14 02:30,14,27.95,28.32,27.95,28.26,1703
20100301|2010-01-14 03:00,14,28.28,28.33,28.22,28.25,404
20100301|2010-01-14 03:30,14,28.25,28.28,28.23,28.25,248
20100301|2010-01-14 04:00,14,28.26,28.31,28.25,28.26,220
20100301|2010-01-14 04:30,14,28.26,28.3,28.25,28.27,209
20100301|2010-01-14 05:00,14,28.27,28.34,28.22,28.24,732
20100301|2010-01-14 05:30,14,28.26,28.26,28.17,28.17,250
20100301|2010-01-14 06:00,14,28.18,28.2,28.13,28.2,141
20100301|2010-01-14 06:30,14,28.22,28.23,28.18,28.22,126
20100301|2010-01-14 07:00,14,28.23,28.27,28,28,2397
20100301|2010-01-14 07:30,14,28,28.12,27.91,28,2274
20100301|2010-01-14 08:00,14,28,28.15,27.89,28.09,1999
20100301|2010-01-14 08:30,14,28.1,28.21,28.06,28.15,578
20100301|2010-01-14 09:00,14,28.14,28.18,28.01,28.03,526
20100301|2010-01-14 09:30,14,28.03,28.13,27.83,27.88,2840
20100301|2010-01-14 10:00,14,27.89,27.98,27.82,27.94,1850
20100301|2010-01-14 10:30,14,27.95,28.07,27.95,27.96,1317
20100301|2010-01-14 11:00,14,27.97,28.04,27.92,28.01,853
20100301|2010-01-14 11:30,14,28,28.01,27.85,27.87,681
20100301|2010-01-14 12:00,14,27.86,27.9,27.7,27.71,6577
20100301|2010-01-14 12:30,14,27.72,27.85,27.7,27.75,2424
20100301|2010-01-15 02:30,15,27.78,27.79,27.61,27.63,1152
20100301|2010-01-15 03:00,15,27.65,27.75,27.6,27.74,507
20100301|2010-01-15 03:30,15,27.75,27.81,27.74,27.76,215
20100301|2010-01-15 04:00,15,27.76,27.79,27.65,27.65,231
20100301|2010-01-15 04:30,15,27.65,27.65,27.6,27.62,193
20100301|2010-01-15 05:00,15,27.62,27.64,27.52,27.57,449
20100301|2010-01-15 05:30,15,27.56,27.73,27.56,27.69,256
20100301|2010-01-15 06:00,15,27.7,27.75,27.67,27.75,447
20100301|2010-01-15 06:30,15,27.75,27.76,27.71,27.74,345
20100301|2010-01-15 07:00,15,27.73,27.77,27.57,27.7,1672
20100301|2010-01-15 07:30,15,27.69,27.75,27.65,27.66,810
20100301|2010-01-15 08:00,15,27.67,27.73,27.6,27.65,829
20100301|2010-01-15 08:30,15,27.67,27.67,27.58,27.61,702
20100301|2010-01-15 09:00,15,27.62,27.63,27.37,27.45,4351
20100301|2010-01-15 09:30,15,27.43,27.49,27.32,27.41,2632
20100301|2010-01-15 10:00,15,27.42,27.83,27.42,27.71,2803
20100301|2010-01-15 10:30,15,27.7,27.75,27.61,27.65,544
20100301|2010-01-15 11:00,15,27.65,27.7,27.57,27.59,708
20100301|2010-01-15 11:30,15,27.58,27.63,27.52,27.62,671
20100301|2010-01-15 12:00,15,27.62,27.73,27.55,27.64,1618
20100301|2010-01-15 12:30,15,27.64,27.82,27.64,27.8,1362
20100301|2010-01-15 13:00,15,27.79,27.79,27.79,27.79,1
20100301|2010-01-19 02:30,19,27.9,28.2,27.9,28.18,1849
20100301|2010-01-19 03:00,19,28.18,28.25,28.15,28.16,760
20100301|2010-01-19 03:30,19,28.18,28.22,28.15,28.22,418
20100301|2010-01-19 04:00,19,28.2,28.21,28.11,28.16,304
20100301|2010-01-19 04:30,19,28.16,28.28,28.14,28.25,641
20100301|2010-01-19 05:00,19,28.24,28.24,28.08,28.11,514
20100301|2010-01-19 05:30,19,28.13,28.2,28.13,28.18,331
20100301|2010-01-19 06:00,19,28.18,28.22,28.15,28.2,609
20100301|2010-01-19 06:30,19,28.18,28.23,28.15,28.17,727
20100301|2010-01-19 07:00,19,28.18,28.25,28.09,28.14,2317
20100301|2010-01-19 07:30,19,28.14,28.24,28.12,28.14,555
20100301|2010-01-19 08:00,19,28.15,28.16,27.88,27.97,3234
20100301|2010-01-19 08:30,19,27.98,27.98,27.87,27.93,1524
20100301|2010-01-19 09:00,19,27.92,28.06,27.9,28.05,1818
20100301|2010-01-19 09:30,19,28.04,28.1,27.96,28.05,1318
20100301|2010-01-19 10:00,19,28.05,28.08,28.02,28.05,438
20100301|2010-01-19 10:30,19,28.05,28.39,28.01,28.34,3410
20100301|2010-01-19 11:00,19,28.33,28.65,28.33,28.57,6285
20100301|2010-01-19 11:30,19,28.58,28.8,28.56,28.78,3013
20100301|2010-01-19 12:00,19,28.78,29,28.74,29,7919
20100301|2010-01-19 12:30,19,29,29.06,28.9,28.97,2642
20100301|2010-01-19 13:00,19,28.95,28.95,28.95,28.95,2
20100301|2010-01-20 02:30,20,28.97,29.09,28.7,28.79,1971
20100301|2010-01-20 03:00,20,28.79,29.15,28.79,29.07,2037
20100301|2010-01-20 03:30,20,29.09,29.09,28.94,28.96,407
20100301|2010-01-20 04:00,20,28.98,28.99,28.94,28.97,227
20100301|2010-01-20 04:30,20,28.96,29.03,28.96,29.02,344
20100301|2010-01-20 05:00,20,29.02,29.05,29,29.05,261
20100301|2010-01-20 05:30,20,29.06,29.18,29.05,29.13,802
20100301|2010-01-20 06:00,20,29.14,29.45,29.04,29.35,3295
20100301|2010-01-20 06:30,20,29.34,29.37,29.23,29.32,665
20100301|2010-01-20 07:00,20,29.31,29.32,29,29.1,3068
20100301|2010-01-20 07:30,20,29.12,29.17,28.82,28.94,3161
20100301|2010-01-20 08:00,20,28.94,28.96,28.66,28.93,3852
20100301|2010-01-20 08:30,20,28.93,28.97,28.84,28.88,1571
20100301|2010-01-20 09:00,20,28.87,28.94,28.72,28.81,2235
20100301|2010-01-20 09:30,20,28.82,28.87,28.59,28.6,2791
20100301|2010-01-20 10:00,20,28.59,28.94,28.57,28.81,2411
20100301|2010-01-20 10:30,20,28.82,28.84,28.72,28.81,1035
20100301|2010-01-20 11:00,20,28.82,28.94,28.76,28.91,1283
20100301|2010-01-20 11:30,20,28.91,29.17,28.91,29.05,2780
20100301|2010-01-20 12:00,20,29.05,29.16,29.02,29.12,2902
20100301|2010-01-20 12:30,20,29.11,29.35,29.07,29.29,2423
20100301|2010-01-21 02:30,21,29.29,29.44,29.26,29.36,935
20100301|2010-01-21 03:00,21,29.36,29.36,29.2,29.27,621
20100301|2010-01-21 03:30,21,29.28,29.28,29.08,29.14,797
20100301|2010-01-21 04:00,21,29.15,29.18,29.11,29.16,136
20100301|2010-01-21 04:30,21,29.16,29.29,29.16,29.27,267
20100301|2010-01-21 05:00,21,29.27,29.39,29.24,29.36,601
20100301|2010-01-21 05:30,21,29.37,29.41,29.27,29.41,697
20100301|2010-01-21 06:00,21,29.39,29.45,29.32,29.41,625
20100301|2010-01-21 06:30,21,29.42,29.5,29.38,29.38,1152
20100301|2010-01-21 07:00,21,29.4,29.44,29.31,29.43,2027
20100301|2010-01-21 07:30,21,29.43,29.82,29.43,29.74,6628
20100301|2010-01-21 08:00,21,29.75,29.78,29.65,29.72,1965
20100301|2010-01-21 08:30,21,29.73,29.8,29.35,29.4,4402
20100301|2010-01-21 09:00,21,29.41,29.63,29.4,29.59,1280
20100301|2010-01-21 09:30,21,29.6,29.65,29.32,29.4,2588
20100301|2010-01-21 10:00,21,29.4,29.43,29.05,29.17,5519
20100301|2010-01-21 10:30,21,29.19,29.22,28.73,28.89,6771
20100301|2010-01-21 11:00,21,28.88,29.57,28.88,29.48,4228
20100301|2010-01-21 11:30,21,29.49,29.57,29.41,29.51,1560
20100301|2010-01-21 12:00,21,29.51,29.55,28.99,29.35,3916
20100301|2010-01-21 12:30,21,29.34,29.37,28.68,28.82,6178
20100301|2010-01-21 13:00,21,28.81,28.81,28.81,28.81,5
20100301|2010-01-22 02:30,22,28.95,28.97,28.63,28.73,2149
20100301|2010-01-22 03:00,22,28.71,28.79,28.68,28.78,579
20100301|2010-01-22 03:30,22,28.78,28.79,28.7,28.75,453
20100301|2010-01-22 04:00,22,28.75,28.87,28.74,28.75,744
20100301|2010-01-22 04:30,22,28.77,28.82,28.77,28.8,197
20100301|2010-01-22 05:00,22,28.8,28.82,28.8,28.81,79
20100301|2010-01-22 05:30,22,28.82,28.87,28.78,28.83,695
20100301|2010-01-22 06:00,22,28.84,29.04,28.84,28.86,1331
20100301|2010-01-22 06:30,22,28.85,28.93,28.84,28.91,285
20100301|2010-01-22 07:00,22,28.91,28.93,28.8,28.86,1781
20100301|2010-01-22 07:30,22,28.86,29.09,28.71,28.77,3359
20100301|2010-01-22 08:00,22,28.76,28.89,28.75,28.77,1847
20100301|2010-01-22 08:30,22,28.77,28.85,28.47,28.79,7416
20100301|2010-01-22 09:00,22,28.79,28.84,28.59,28.68,1811
20100301|2010-01-22 09:30,22,28.68,28.86,28.6,28.85,1440
20100301|2010-01-22 10:00,22,28.85,29.19,28.83,29.16,3038
20100301|2010-01-22 10:30,22,29.15,29.28,28.95,28.95,2709
20100301|2010-01-22 11:00,22,28.97,29.07,28.85,28.97,1302
20100301|2010-01-22 11:30,22,28.96,28.96,28.81,28.83,683
20100301|2010-01-22 12:00,22,28.84,28.91,28.71,28.76,1957
20100301|2010-01-22 12:30,22,28.76,28.8,28.61,28.66,1296
20100301|2010-01-22 13:00,22,28.7,28.7,28.7,28.7,2
20100301|2010-01-25 02:30,25,28.74,29.16,28.44,29.03,3185
20100301|2010-01-25 03:00,25,29.03,29.24,29.03,29.14,815
20100301|2010-01-25 03:30,25,29.15,29.6,29.15,29.45,4079
20100301|2010-01-25 04:00,25,29.44,29.45,29.27,29.3,544
20100301|2010-01-25 04:30,25,29.3,29.45,29.3,29.36,913
20100301|2010-01-25 05:00,25,29.35,29.47,29.32,29.33,398
20100301|2010-01-25 05:30,25,29.33,29.33,29.17,29.25,617
20100301|2010-01-25 06:00,25,29.26,29.31,29.22,29.25,225
20100301|2010-01-25 06:30,25,29.25,29.29,29.2,29.25,278
20100301|2010-01-25 07:00,25,29.24,29.35,29.14,29.3,1662
20100301|2010-01-25 07:30,25,29.32,29.68,29.27,29.4,4537
20100301|2010-01-25 08:00,25,29.41,29.47,29.37,29.43,1208
20100301|2010-01-25 08:30,25,29.42,29.46,29.37,29.43,845
20100301|2010-01-25 09:00,25,29.43,29.55,29.27,29.47,1943
20100301|2010-01-25 09:30,25,29.5,29.53,29.27,29.38,1226
20100301|2010-01-25 10:00,25,29.38,29.45,29.28,29.36,785
20100301|2010-01-25 10:30,25,29.34,29.56,29.28,29.51,1450
20100301|2010-01-25 11:00,25,29.51,29.55,29.4,29.5,1183
20100301|2010-01-25 11:30,25,29.49,30.1,29.45,29.72,11212
20100301|2010-01-25 12:00,25,29.72,29.85,29.65,29.79,3485
20100301|2010-01-25 12:30,25,29.78,29.8,29.66,29.72,1479
20100301|2010-01-25 13:00,25,29.72,29.72,29.72,29.72,4
20100301|2010-01-26 02:30,26,29.67,30.02,29.56,30.02,1573
20100301|2010-01-26 03:00,26,30.02,30.03,29.89,29.94,198
20100301|2010-01-26 03:30,26,29.93,29.93,29.76,29.81,294
20100301|2010-01-26 04:00,26,29.8,29.85,29.8,29.8,132
20100301|2010-01-26 04:30,26,29.81,29.83,29.75,29.8,185
20100301|2010-01-26 05:00,26,29.82,29.95,29.82,29.87,304
20100301|2010-01-26 05:30,26,29.88,29.94,29.84,29.86,128
20100301|2010-01-26 06:00,26,29.86,29.87,29.72,29.75,512
20100301|2010-01-26 06:30,26,29.76,29.89,29.64,29.65,889
20100301|2010-01-26 07:00,26,29.67,29.75,29.53,29.64,2952
20100301|2010-01-26 07:30,26,29.64,29.75,29.6,29.62,1082
20100301|2010-01-26 08:00,26,29.63,29.63,29.46,29.57,1818
20100301|2010-01-26 08:30,26,29.57,29.69,29.53,29.57,1691
20100301|2010-01-26 09:00,26,29.56,29.73,29.55,29.69,1026
20100301|2010-01-26 09:30,26,29.7,29.85,29.66,29.82,1387
20100301|2010-01-26 10:00,26,29.83,29.95,29.73,29.78,2479
20100301|2010-01-26 10:30,26,29.78,29.83,29.65,29.69,891
20100301|2010-01-26 11:00,26,29.69,29.72,29.23,29.4,4007
20100301|2010-01-26 11:30,26,29.4,29.6,29.4,29.54,2571
20100301|2010-01-26 12:00,26,29.54,29.55,29.28,29.3,1973
20100301|2010-01-26 12:30,26,29.31,29.31,29.19,29.22,1383
20100301|2010-01-26 13:00,26,29.2,29.23,29.2,29.23,24
20100301|2010-01-27 02:30,27,29.3,29.34,29.11,29.3,878
20100301|2010-01-27 03:00,27,29.31,29.38,29.24,29.25,256
20100301|2010-01-27 03:30,27,29.26,29.35,29.26,29.34,298
20100301|2010-01-27 04:00,27,29.32,29.35,29.24,29.28,453
20100301|2010-01-27 04:30,27,29.28,29.28,29.16,29.19,346
20100301|2010-01-27 05:00,27,29.18,29.23,29.09,29.12,390
20100301|2010-01-27 05:30,27,29.14,29.3,29.14,29.29,230
20100301|2010-01-27 06:00,27,29.3,29.34,29.22,29.29,646
20100301|2010-01-27 06:30,27,29.27,29.35,29.14,29.3,896
20100301|2010-01-27 07:00,27,29.32,29.4,29.03,29.05,3722
20100301|2010-01-27 07:30,27,29.06,29.1,28.89,29.08,2720
20100301|2010-01-27 08:00,27,29.08,29.08,28.75,28.8,4197
20100301|2010-01-27 08:30,27,28.81,28.81,28.54,28.69,5624
20100301|2010-01-27 09:00,27,28.69,28.73,28.57,28.57,1650
20100301|2010-01-27 09:30,27,28.58,28.74,28.34,28.71,6293
20100301|2010-01-27 10:00,27,28.71,28.92,28.66,28.76,2264
20100301|2010-01-27 10:30,27,28.74,28.76,28.56,28.68,1298
20100301|2010-01-27 11:00,27,28.7,28.77,28.58,28.63,1524
20100301|2010-01-27 11:30,27,28.62,28.7,28.44,28.52,1825
20100301|2010-01-27 12:00,27,28.49,28.55,28.16,28.34,5361
20100301|2010-01-27 12:30,27,28.35,28.38,28.26,28.28,1485
20100301|2010-01-27 13:00,27,28.3,28.3,28.3,28.3,1
20100301|2010-01-28 02:30,28,28.5,28.7,28.45,28.7,864
20100301|2010-01-28 03:00,28,28.69,28.84,28.67,28.83,977
20100301|2010-01-28 03:30,28,28.81,28.87,28.75,28.79,732
20100301|2010-01-28 04:00,28,28.79,28.82,28.77,28.82,236
20100301|2010-01-28 04:30,28,28.82,28.83,28.72,28.75,492
20100301|2010-01-28 05:00,28,28.75,28.78,28.73,28.77,372
20100301|2010-01-28 05:30,28,28.78,28.8,28.73,28.78,260
20100301|2010-01-28 06:00,28,28.76,28.86,28.76,28.79,394
20100301|2010-01-28 06:30,28,28.8,28.81,28.59,28.65,1225
20100301|2010-01-28 07:00,28,28.65,28.7,28.55,28.56,1549
20100301|2010-01-28 07:30,28,28.56,28.9,28.48,28.82,3611
20100301|2010-01-28 08:00,28,28.82,28.88,28.75,28.85,1019
20100301|2010-01-28 08:30,28,28.85,28.87,28.71,28.81,1213
20100301|2010-01-28 09:00,28,28.82,28.85,28.67,28.77,2023
20100301|2010-01-28 09:30,28,28.76,28.84,28.72,28.79,1343
20100301|2010-01-28 10:00,28,28.8,29.24,28.77,28.95,6409
20100301|2010-01-28 10:30,28,28.96,29.1,28.87,28.99,2158
20100301|2010-01-28 11:00,28,29,29,28.79,28.81,1524
20100301|2010-01-28 11:30,28,28.79,28.84,28.5,28.82,3552
20100301|2010-01-28 12:00,28,28.83,29.2,28.71,29.17,2690
20100301|2010-01-28 12:30,28,29.17,29.4,28.9,29.38,3135
20100301|2010-01-28 13:00,28,29.39,29.39,29.38,29.38,330
20100301|2010-01-29 02:30,29,29.16,29.54,29.12,29.24,1505
20100301|2010-01-29 03:00,29,29.23,29.27,29.2,29.22,98
20100301|2010-01-29 03:30,29,29.21,29.33,29.21,29.3,180
20100301|2010-01-29 04:00,29,29.3,29.31,29.24,29.27,289
20100301|2010-01-29 04:30,29,29.3,29.35,29.28,29.34,225
20100301|2010-01-29 05:00,29,29.35,29.45,29.32,29.44,894
20100301|2010-01-29 05:30,29,29.42,29.44,29.32,29.32,250
20100301|2010-01-29 06:00,29,29.32,29.36,29.3,29.35,99
20100301|2010-01-29 06:30,29,29.35,29.53,29.34,29.49,1268
20100301|2010-01-29 07:00,29,29.49,29.65,29.2,29.48,4920
20100301|2010-01-29 07:30,29,29.49,29.75,29.48,29.69,2998
20100301|2010-01-29 08:00,29,29.68,29.94,29.59,29.86,4760
20100301|2010-01-29 08:30,29,29.87,29.88,29.71,29.75,1375
20100301|2010-01-29 09:00,29,29.75,29.75,29.59,29.69,1192
20100301|2010-01-29 09:30,29,29.7,30,29.7,29.86,3204
20100301|2010-01-29 10:00,29,29.86,29.94,29.78,29.9,1155
20100301|2010-01-29 10:30,29,29.9,30.27,29.82,30.06,9660
20100301|2010-01-29 11:00,29,30.05,30.33,30.02,30.11,5136
20100301|2010-01-29 11:30,29,30.12,30.2,29.9,29.99,1860
20100301|2010-01-29 12:00,29,29.99,30.3,29.75,29.78,5873
20100301|2010-01-29 12:30,29,29.79,29.94,29.55,29.59,3915
20100301|2010-01-29 13:00,29,29.59,29.59,29.59,29.59,2
20100301|2010-02-01 02:30,1,29.9,30.4,29.89,30.18,4748
20100301|2010-02-01 03:00,1,30.17,30.23,29.98,30.12,561
20100301|2010-02-01 03:30,1,30.12,30.18,30.08,30.11,160
20100301|2010-02-01 04:00,1,30.11,30.16,30.06,30.11,322
20100301|2010-02-01 04:30,1,30.14,30.21,30.09,30.09,426
20100301|2010-02-01 05:00,1,30.09,30.09,29.42,29.49,5341
20100301|2010-02-01 05:30,1,29.5,29.67,29.4,29.64,1507
20100301|2010-02-01 06:00,1,29.64,29.65,29.5,29.56,260
20100301|2010-02-01 06:30,1,29.57,29.85,29.57,29.66,649
20100301|2010-02-01 07:00,1,29.64,29.67,29.37,29.53,2586
20100301|2010-02-01 07:30,1,29.52,29.56,29.35,29.45,1094
20100301|2010-02-01 08:00,1,29.45,29.68,29.36,29.57,3457
20100301|2010-02-01 08:30,1,29.56,29.62,29.46,29.6,1732
20100301|2010-02-01 09:00,1,29.6,29.82,29.51,29.7,1447
20100301|2010-02-01 09:30,1,29.7,29.72,29.52,29.7,1665
20100301|2010-02-01 10:00,1,29.69,29.78,29.65,29.68,1399
20100301|2010-02-01 10:30,1,29.69,29.79,29.66,29.75,870
20100301|2010-02-01 11:00,1,29.75,29.77,29.69,29.71,1211
20100301|2010-02-01 11:30,1,29.72,29.75,29.6,29.62,667
20100301|2010-02-01 12:00,1,29.62,29.69,29.21,29.22,3283
20100301|2010-02-01 12:30,1,29.22,29.31,29.2,29.27,1977
20100301|2010-02-02 02:30,2,29.3,29.62,29.22,29.55,1431
20100301|2010-02-02 03:00,2,29.57,29.69,29.54,29.67,558
20100301|2010-02-02 03:30,2,29.67,29.68,29.61,29.63,194
20100301|2010-02-02 04:00,2,29.63,29.65,29.5,29.65,272
20100301|2010-02-02 04:30,2,29.65,29.67,29.59,29.59,118
20100301|2010-02-02 05:00,2,29.59,29.82,29.57,29.69,1334
20100301|2010-02-02 05:30,2,29.68,29.68,29.58,29.59,270
20100301|2010-02-02 06:00,2,29.58,29.75,29.57,29.62,574
20100301|2010-02-02 06:30,2,29.61,29.64,29.51,29.52,291
20100301|2010-02-02 07:00,2,29.55,29.75,29.41,29.64,2249
20100301|2010-02-02 07:30,2,29.66,29.71,29.55,29.58,996
20100301|2010-02-02 08:00,2,29.57,29.7,29.57,29.66,662
20100301|2010-02-02 08:30,2,29.66,29.66,29.37,29.39,1928
20100301|2010-02-02 09:00,2,29.37,29.54,29.24,29.35,4222
20100301|2010-02-02 09:30,2,29.35,29.42,29.15,29.16,2570
20100301|2010-02-02 10:00,2,29.16,29.32,28.88,29.11,5034
20100301|2010-02-02 10:30,2,29.11,29.23,29.06,29.11,1251
20100301|2010-02-02 11:00,2,29.1,29.25,28.96,29.2,1879
20100301|2010-02-02 11:30,2,29.2,29.21,29.03,29.14,469
20100301|2010-02-02 12:00,2,29.15,29.45,29.15,29.4,4066
20100301|2010-02-02 12:30,2,29.4,29.5,29.36,29.5,1035
20100301|2010-02-03 02:30,3,29.55,29.65,29.37,29.44,1277
20100301|2010-02-03 03:00,3,29.4,29.55,29.4,29.51,333
20100301|2010-02-03 03:30,3,29.51,29.51,29.42,29.5,421
20100301|2010-02-03 04:00,3,29.5,29.5,29.45,29.46,25
20100301|2010-02-03 04:30,3,29.47,29.47,29.42,29.46,98
20100301|2010-02-03 05:00,3,29.46,29.46,29.34,29.38,794
20100301|2010-02-03 05:30,3,29.37,29.4,29.14,29.25,985
20100301|2010-02-03 06:00,3,29.26,29.26,29.05,29.18,801
20100301|2010-02-03 06:30,3,29.17,29.24,29.16,29.21,324
20100301|2010-02-03 07:00,3,29.22,29.24,28.73,28.85,6018
20100301|2010-02-03 07:30,3,28.85,29,28.82,28.96,2098
20100301|2010-02-03 08:00,3,28.96,29,28.83,28.93,1749
20100301|2010-02-03 08:30,3,28.93,29.11,28.92,29.08,1084
20100301|2010-02-03 09:00,3,29.08,29.12,28.99,29.02,1072
20100301|2010-02-03 09:30,3,29.02,29.15,29,29.08,1431
20100301|2010-02-03 10:00,3,29.08,29.16,29.07,29.09,1259
20100301|2010-02-03 10:30,3,29.09,29.11,28.95,28.98,1123
20100301|2010-02-03 11:00,3,28.98,29.03,28.76,28.85,3386
20100301|2010-02-03 11:30,3,28.84,28.9,28.77,28.84,1975
20100301|2010-02-03 12:00,3,28.85,28.94,28.45,28.59,7888
20100301|2010-02-03 12:30,3,28.59,28.71,28.51,28.53,2207
20100301|2010-02-03 13:00,3,28.54,28.54,28.53,28.53,5
20100301|2010-02-04 02:30,4,28.35,28.51,28.3,28.47,2071
20100301|2010-02-04 03:00,4,28.49,28.54,28.32,28.49,961
20100301|2010-02-04 03:30,4,28.49,28.54,28.4,28.43,419
20100301|2010-02-04 04:00,4,28.43,28.43,28.02,28.06,5425
20100301|2010-02-04 04:30,4,28.04,28.12,27.95,28.1,3296
20100301|2010-02-04 05:00,4,28.1,28.12,28.03,28.09,343
20100301|2010-02-04 05:30,4,28.09,28.24,28.09,28.18,453
20100301|2010-02-04 06:00,4,28.18,28.3,28.16,28.21,743
20100301|2010-02-04 06:30,4,28.21,28.26,28.19,28.25,233
20100301|2010-02-04 07:00,4,28.25,28.27,27.92,28.01,5201
20100301|2010-02-04 07:30,4,28,28.48,27.97,28.4,4267
20100301|2010-02-04 08:00,4,28.4,28.4,28.21,28.27,1438
20100301|2010-02-04 08:30,4,28.26,28.47,28.2,28.32,3772
20100301|2010-02-04 09:00,4,28.31,28.35,28.16,28.17,1877
20100301|2010-02-04 09:30,4,28.19,28.38,28.17,28.33,1387
20100301|2010-02-04 10:00,4,28.35,28.4,28.19,28.23,1798
20100301|2010-02-04 10:30,4,28.23,28.27,27.9,28.05,4426
20100301|2010-02-04 11:00,4,28.05,28.27,27.99,28.26,1366
20100301|2010-02-04 11:30,4,28.26,28.26,27.98,28,1117
20100301|2010-02-04 12:00,4,28,28,27.58,27.66,7469
20100301|2010-02-04 12:30,4,27.66,27.78,27.6,27.61,2205
20100301|2010-02-05 02:30,5,27.6,27.65,27.36,27.61,3098
20100301|2010-02-05 03:00,5,27.59,27.68,27.57,27.62,667
20100301|2010-02-05 03:30,5,27.62,27.8,27.62,27.63,1206
20100301|2010-02-05 04:00,5,27.64,27.67,27.56,27.66,770
20100301|2010-02-05 04:30,5,27.67,27.78,27.64,27.74,851
20100301|2010-02-05 05:00,5,27.73,27.75,27.62,27.73,529
20100301|2010-02-05 05:30,5,27.7,27.79,27.7,27.78,373
20100301|2010-02-05 06:00,5,27.76,27.83,27.76,27.8,511
20100301|2010-02-05 06:30,5,27.81,27.83,27.69,27.73,489
20100301|2010-02-05 07:00,5,27.73,27.77,27.47,27.73,2484
20100301|2010-02-05 07:30,5,27.73,28.05,27.58,27.99,4796
20100301|2010-02-05 08:00,5,27.99,28.03,27.89,27.95,2228
20100301|2010-02-05 08:30,5,27.95,27.99,27.56,27.63,2975
20100301|2010-02-05 09:00,5,27.63,27.71,27.54,27.55,2323
20100301|2010-02-05 09:30,5,27.56,27.57,27.15,27.3,5892
20100301|2010-02-05 10:00,5,27.29,27.32,26.48,26.49,12884
20100301|2010-02-05 10:30,5,26.49,26.7,25.7,26.64,16460
20100301|2010-02-05 11:00,5,26.63,26.64,26.17,26.4,4701
20100301|2010-02-05 11:30,5,26.4,26.54,26.26,26.28,1869
20100301|2010-02-05 12:00,5,26.27,26.33,26.06,26.21,4042
20100301|2010-02-05 12:30,5,26.21,26.44,26.21,26.44,1868
20100301|2010-02-05 13:00,5,26.44,26.44,26.44,26.44,3
20100301|2010-02-08 02:30,8,26.5,27.12,26.5,26.95,4152
20100301|2010-02-08 03:00,8,26.94,27.09,26.81,26.81,1022
20100301|2010-02-08 03:30,8,26.83,26.86,26.72,26.75,672
20100301|2010-02-08 04:00,8,26.72,26.92,26.7,26.72,901
20100301|2010-02-08 04:30,8,26.73,26.82,26.72,26.77,178
20100301|2010-02-08 05:00,8,26.78,26.8,26.59,26.67,658
20100301|2010-02-08 05:30,8,26.66,26.66,26.37,26.41,1117
20100301|2010-02-08 06:00,8,26.41,26.51,26.39,26.48,498
20100301|2010-02-08 06:30,8,26.46,26.53,26.42,26.53,421
20100301|2010-02-08 07:00,8,26.5,26.65,26.31,26.64,2968
20100301|2010-02-08 07:30,8,26.64,26.92,26.58,26.81,1852
20100301|2010-02-08 08:00,8,26.82,26.98,26.82,26.97,1537
20100301|2010-02-08 08:30,8,26.96,26.98,26.71,26.87,1743
20100301|2010-02-08 09:00,8,26.88,26.92,26.84,26.88,939
20100301|2010-02-08 09:30,8,26.88,26.92,26.64,26.85,1419
20100301|2010-02-08 10:00,8,26.86,26.96,26.55,26.67,1918
20100301|2010-02-08 10:30,8,26.67,26.91,26.59,26.78,1244
20100301|2010-02-08 11:00,8,26.78,26.8,26.62,26.8,655
20100301|2010-02-08 11:30,8,26.8,26.8,26.52,26.68,870
20100301|2010-02-08 12:00,8,26.67,26.67,26.47,26.66,1761
20100301|2010-02-08 12:30,8,26.66,26.99,26.66,26.99,1738
20100301|2010-02-08 13:00,8,26.97,26.97,26.95,26.95,3
20100301|2010-02-09 02:30,9,27,27.28,26.89,27.24,1287
20100301|2010-02-09 03:00,9,27.25,27.28,27.08,27.09,414
20100301|2010-02-09 03:30,9,27.11,27.2,27.1,27.19,137
20100301|2010-02-09 04:00,9,27.19,27.27,27.17,27.2,299
20100301|2010-02-09 04:30,9,27.2,27.27,27.18,27.26,403
20100301|2010-02-09 05:00,9,27.25,27.33,27.22,27.24,415
20100301|2010-02-09 05:30,9,27.24,27.26,27.23,27.25,87
20100301|2010-02-09 06:00,9,27.24,27.29,27.24,27.28,177
20100301|2010-02-09 06:30,9,27.29,27.44,27.24,27.4,1064
20100301|2010-02-09 07:00,9,27.4,27.4,26.97,27,3028
20100301|2010-02-09 07:30,9,26.99,27.15,26.97,27.1,1550
20100301|2010-02-09 08:00,9,27.09,27.13,27.07,27.13,745
20100301|2010-02-09 08:30,9,27.13,27.2,27.06,27.18,1439
20100301|2010-02-09 09:00,9,27.16,27.2,27.03,27.06,707
20100301|2010-02-09 09:30,9,27.06,27.07,26.86,27.06,3328
20100301|2010-02-09 10:00,9,27.07,27.07,26.71,26.85,2561
20100301|2010-02-09 10:30,9,26.86,27.23,26.83,27.16,2082
20100301|2010-02-09 11:00,9,27.15,27.18,26.98,27.04,1087
20100301|2010-02-09 11:30,9,27.05,27.16,26.91,27.02,1504
20100301|2010-02-09 12:00,9,27.04,27.15,26.95,27.07,1892
20100301|2010-02-09 12:30,9,27.07,27.09,26.85,26.87,1430
20100301|2010-02-10 02:30,10,26.98,27.21,26.92,26.96,1561
20100301|2010-02-10 03:00,10,26.95,26.96,26.88,26.89,235
20100301|2010-02-10 03:30,10,26.88,26.92,26.77,26.89,879
20100301|2010-02-10 04:00,10,26.89,26.99,26.88,26.96,171
20100301|2010-02-10 04:30,10,26.99,27.07,26.99,27.06,201
20100301|2010-02-10 05:00,10,27.04,27.1,26.99,27.07,486
20100301|2010-02-10 05:30,10,27.07,27.14,27.05,27.06,427
20100301|2010-02-10 06:00,10,27.05,27.08,27,27.03,165
20100301|2010-02-10 06:30,10,27.03,27.04,26.97,26.97,546
20100301|2010-02-10 07:00,10,26.98,27.04,26.95,27.01,817
20100301|2010-02-10 07:30,10,26.99,27.01,26.95,26.97,647
20100301|2010-02-10 08:00,10,26.97,26.99,26.74,26.79,3430
20100301|2010-02-10 08:30,10,26.79,26.84,26.58,26.64,4061
20100301|2010-02-10 09:00,10,26.65,26.72,26.41,26.68,3393
20100301|2010-02-10 09:30,10,26.68,26.85,26.65,26.76,1208
20100301|2010-02-10 10:00,10,26.76,26.76,26.6,26.64,1777
20100301|2010-02-10 10:30,10,26.65,26.74,26.63,26.65,865
20100301|2010-02-10 11:00,10,26.65,26.98,26.64,26.98,2109
20100301|2010-02-10 11:30,10,26.98,27,26.74,26.8,1414
20100301|2010-02-10 12:00,10,26.8,26.83,26.65,26.74,1407
20100301|2010-02-10 12:30,10,26.74,26.88,26.73,26.76,1480
20100301|2010-02-10 13:00,10,26.76,26.76,26.76,26.76,5
20100301|2010-02-11 02:30,11,26.78,26.86,26.57,26.57,1077
20100301|2010-02-11 03:00,11,26.59,26.66,26.55,26.62,936
20100301|2010-02-11 03:30,11,26.62,26.7,26.62,26.68,229
20100301|2010-02-11 04:00,11,26.69,26.74,26.66,26.71,169
20100301|2010-02-11 04:30,11,26.71,26.71,26.67,26.67,91
20100301|2010-02-11 05:00,11,26.67,26.68,26.63,26.64,146
20100301|2010-02-11 05:30,11,26.64,26.65,26.63,26.65,147
20100301|2010-02-11 06:00,11,26.65,26.81,26.62,26.71,833
20100301|2010-02-11 06:30,11,26.71,26.75,26.7,26.73,103
20100301|2010-02-11 07:00,11,26.73,26.9,26.68,26.78,1844
20100301|2010-02-11 07:30,11,26.79,26.89,26.65,26.68,1917
20100301|2010-02-11 08:00,11,26.68,26.93,26.66,26.9,1933
20100301|2010-02-11 08:30,11,26.9,26.93,26.82,26.85,827
20100301|2010-02-11 09:00,11,26.84,26.91,26.8,26.88,730
20100301|2010-02-11 09:30,11,26.9,26.9,26.7,26.81,919
20100301|2010-02-11 10:00,11,26.82,26.95,26.79,26.93,769
20100301|2010-02-11 10:30,11,26.93,27.28,26.93,27.18,3576
20100301|2010-02-11 11:00,11,27.19,27.43,27.18,27.32,2713
20100301|2010-02-11 11:30,11,27.3,27.41,27.24,27.32,783
20100301|2010-02-11 12:00,11,27.3,27.67,27.21,27.53,2488
20100301|2010-02-11 12:30,11,27.53,27.67,27.49,27.52,1640
20100301|2010-02-12 02:30,12,27.58,27.81,27.52,27.73,1591
20100301|2010-02-12 03:00,12,27.75,27.95,27.72,27.82,697
20100301|2010-02-12 03:30,12,27.81,27.84,27.72,27.79,273
20100301|2010-02-12 04:00,12,27.76,27.77,27.53,27.56,522
20100301|2010-02-12 04:30,12,27.59,27.59,27.37,27.44,649
20100301|2010-02-12 05:00,12,27.45,27.45,27,27.1,2088
20100301|2010-02-12 05:30,12,27.1,27.25,27.09,27.21,645
20100301|2010-02-12 06:00,12,27.2,27.33,27.15,27.27,195
20100301|2010-02-12 06:30,12,27.29,27.29,27.15,27.29,301
20100301|2010-02-12 07:00,12,27.29,27.3,26.93,27.1,2496
20100301|2010-02-12 07:30,12,27.1,27.16,27,27.13,892
20100301|2010-02-12 08:00,12,27.13,27.24,27.13,27.22,518
20100301|2010-02-12 08:30,12,27.22,27.22,26.98,27.06,1484
20100301|2010-02-12 09:00,12,27.07,27.14,27.01,27.03,740
20100301|2010-02-12 09:30,12,27.03,27.18,27.01,27.02,1212
20100301|2010-02-12 10:00,12,27.02,27.13,27.01,27.08,482
20100301|2010-02-12 10:30,12,27.09,27.15,27.04,27.07,518
20100301|2010-02-12 11:00,12,27.07,27.26,27.06,27.16,946
20100301|2010-02-12 11:30,12,27.18,27.22,27.09,27.11,1302
20100301|2010-02-12 12:00,12,27.1,27.12,26.8,26.9,4126
20100301|2010-02-12 12:30,12,26.89,26.97,26.72,26.95,1328
20100301|2010-02-12 13:00,12,26.92,26.92,26.87,26.87,15
20100301|2010-02-16 02:30,16,27.3,27.72,27.3,27.61,3019
20100301|2010-02-16 03:00,16,27.65,27.69,27.58,27.58,253
20100301|2010-02-16 03:30,16,27.58,27.63,27.56,27.6,143
20100301|2010-02-16 04:00,16,27.6,27.6,27.55,27.56,58
20100301|2010-02-16 04:30,16,27.59,27.6,27.57,27.57,92
20100301|2010-02-16 05:00,16,27.57,27.6,27.54,27.55,145
20100301|2010-02-16 05:30,16,27.55,27.58,27.5,27.5,177
20100301|2010-02-16 06:00,16,27.5,27.51,27.41,27.44,393
20100301|2010-02-16 06:30,16,27.43,27.5,27.42,27.43,242
20100301|2010-02-16 07:00,16,27.42,27.54,27.36,27.52,1711
20100301|2010-02-16 07:30,16,27.52,27.65,27.47,27.49,2021
20100301|2010-02-16 08:00,16,27.5,27.53,27.45,27.45,303
20100301|2010-02-16 08:30,16,27.45,27.46,27.28,27.35,948
20100301|2010-02-16 09:00,16,27.35,27.36,27.22,27.22,1087
20100301|2010-02-16 09:30,16,27.21,27.38,27.12,27.34,1498
20100301|2010-02-16 10:00,16,27.34,27.62,27.34,27.46,1800
20100301|2010-02-16 10:30,16,27.47,27.48,27.15,27.23,1370
20100301|2010-02-16 11:00,16,27.24,27.34,27.15,27.3,679
20100301|2010-02-16 11:30,16,27.3,27.32,27.2,27.29,468
20100301|2010-02-16 12:00,16,27.29,27.53,27.2,27.35,5126
20100301|2010-02-16 12:30,16,27.34,27.38,27.26,27.28,1056
20100301|2010-02-17 02:30,17,27.4,27.43,26.97,27.14,954
20100301|2010-02-17 03:00,17,27.15,27.16,27.07,27.11,85
20100301|2010-02-17 03:30,17,27.12,27.17,26.9,26.95,930
20100301|2010-02-17 04:00,17,26.95,27.03,26.52,26.55,2854
20100301|2010-02-17 04:30,17,26.55,26.68,26.12,26.6,3768
20100301|2010-02-17 05:00,17,26.64,26.67,26.44,26.59,523
20100301|2010-02-17 05:30,17,26.59,26.66,26.48,26.58,156
20100301|2010-02-17 06:00,17,26.6,26.7,26.58,26.69,132
20100301|2010-02-17 06:30,17,26.67,26.69,26.57,26.68,135
20100301|2010-02-17 07:00,17,26.68,26.75,26.36,26.41,1051
20100301|2010-02-17 07:30,17,26.43,26.46,26.26,26.41,1903
20100301|2010-02-17 08:00,17,26.39,26.49,26.26,26.45,583
20100301|2010-02-17 08:30,17,26.46,26.48,26.41,26.43,171
20100301|2010-02-17 09:00,17,26.43,26.43,26.2,26.32,1284
20100301|2010-02-17 09:30,17,26.33,26.54,26.29,26.3,615
20100301|2010-02-17 10:00,17,26.3,26.35,26.26,26.27,420
20100301|2010-02-17 10:30,17,26.29,26.4,26.21,26.22,562
20100301|2010-02-17 11:00,17,26.22,26.31,26.21,26.22,287
20100301|2010-02-17 11:30,17,26.23,26.26,26.02,26.03,2163
20100301|2010-02-17 12:00,17,26.03,26.22,26.03,26.16,1165
20100301|2010-02-17 12:30,17,26.17,26.24,26.15,26.22,802
20100301|2010-02-18 02:30,18,26.3,26.41,25.48,26,4304
20100301|2010-02-18 03:00,18,26,26.19,25.94,26.01,312
20100301|2010-02-18 03:30,18,26.02,26.08,26,26.01,136
20100301|2010-02-18 04:00,18,25.99,26,25.9,25.92,295
20100301|2010-02-18 04:30,18,25.96,25.99,25.96,25.97,28
20100301|2010-02-18 05:00,18,26.02,26.05,25.99,25.99,97
20100301|2010-02-18 05:30,18,26.01,26.06,25.96,25.97,101
20100301|2010-02-18 06:00,18,25.97,26.06,25.95,26.06,59
20100301|2010-02-18 06:30,18,26.03,26.07,25.99,26.03,70
20100301|2010-02-18 07:00,18,26.05,26.25,26,26.21,960
20100301|2010-02-18 07:30,18,26.23,26.3,26.12,26.18,332
20100301|2010-02-18 08:00,18,26.18,26.26,26.14,26.26,472
20100301|2010-02-18 08:30,18,26.25,26.48,26.25,26.42,1000
20100301|2010-02-18 09:00,18,26.4,26.45,26.25,26.33,465
20100301|2010-02-18 09:30,18,26.33,26.4,26.27,26.36,258
20100301|2010-02-18 10:00,18,26.35,26.4,26.29,26.34,188
20100301|2010-02-18 10:30,18,26.34,26.35,26.17,26.22,131
20100301|2010-02-18 11:00,18,26.24,26.37,26.2,26.24,381
20100301|2010-02-18 11:30,18,26.29,26.55,26.27,26.51,658
20100301|2010-02-18 12:00,18,26.54,26.54,26.28,26.46,1332
20100301|2010-02-18 12:30,18,26.46,26.65,26.43,26.61,1450
20100301|2010-02-18 13:00,18,26.66,26.66,26.66,26.66,1
20100301|2010-02-19 02:30,19,26.47,26.6,26.2,26.57,358
20100301|2010-02-19 03:00,19,26.55,26.61,26.48,26.48,112
20100301|2010-02-19 03:30,19,26.54,26.8,26.54,26.75,149
20100301|2010-02-19 04:00,19,26.75,26.88,26.66,26.7,335
20100301|2010-02-19 04:30,19,26.7,26.7,26.63,26.69,29
20100301|2010-02-19 05:00,19,26.72,26.72,26.47,26.61,128
20100301|2010-02-19 05:30,19,26.56,26.65,26.56,26.61,163
20100301|2010-02-19 06:00,19,26.61,26.63,26.61,26.61,123
20100301|2010-02-19 06:30,19,26.6,26.64,26.57,26.57,28
20100301|2010-02-19 07:00,19,26.64,26.64,26.55,26.61,48
20100301|2010-02-19 07:30,19,26.62,26.73,26.53,26.65,355
20100301|2010-02-19 08:00,19,26.64,26.64,26.51,26.6,165
20100301|2010-02-19 08:30,19,26.6,26.6,26.41,26.41,682
20100301|2010-02-19 09:00,19,26.41,26.44,26.36,26.38,634
20100301|2010-02-19 09:30,19,26.38,26.4,26.35,26.38,213
20100301|2010-02-19 10:00,19,26.39,26.42,26.31,26.33,353
20100301|2010-02-19 10:30,19,26.34,26.36,26.3,26.32,217
20100301|2010-02-19 11:00,19,26.33,26.7,26.33,26.67,493
20100301|2010-02-19 11:30,19,26.69,26.7,26.54,26.6,155
20100301|2010-02-19 12:00,19,26.62,26.81,26.54,26.8,796
20100301|2010-02-19 12:30,19,26.81,26.9,26.77,26.88,648
20100301|2010-02-22 02:30,22,26.95,27,26.49,26.59,529
20100301|2010-02-22 03:00,22,26.6,26.71,26.6,26.66,92
20100301|2010-02-22 03:30,22,26.61,26.61,26.5,26.5,128
20100301|2010-02-22 04:00,22,26.5,26.53,26.31,26.4,278
20100301|2010-02-22 04:30,22,26.4,26.5,26.39,26.5,155
20100301|2010-02-22 05:00,22,26.55,26.71,26.55,26.64,77
20100301|2010-02-22 05:30,22,26.58,26.58,26.5,26.5,110
20100301|2010-02-22 06:00,22,26.62,26.64,26.56,26.64,31
20100301|2010-02-22 06:30,22,26.64,26.64,26.57,26.59,77
20100301|2010-02-22 07:00,22,26.59,26.68,26.27,26.4,477
20100301|2010-02-22 07:30,22,26.4,26.46,26.25,26.28,779
20100301|2010-02-22 08:00,22,26.28,26.38,26.2,26.35,335
20100301|2010-02-22 08:30,22,26.35,26.4,26.31,26.33,420
20100301|2010-02-22 09:00,22,26.33,26.35,26.29,26.3,186
20100301|2010-02-22 09:30,22,26.34,26.34,25.86,25.89,2792
20100301|2010-02-22 10:00,22,25.92,25.98,25.3,25.41,3703
20100301|2010-02-22 10:30,22,25.43,25.99,25.43,25.64,1415
20100301|2010-02-22 11:00,22,25.65,25.77,25.57,25.59,1072
20100301|2010-02-22 11:30,22,25.6,25.61,24.99,25.16,2537
20100301|2010-02-22 12:00,22,25.16,25.23,24.71,24.82,1252
20100301|2010-02-22 12:30,22,24.84,25.06,24.79,24.89,952
20100301|2010-02-22 13:00,22,24.95,24.95,24.95,24.95,3
20100301|2010-02-23 02:30,23,25,25.48,25,25.01,1176
20100301|2010-02-23 03:00,23,25.01,25.05,24.79,24.97,418
20100301|2010-02-23 03:30,23,24.97,25.03,24.88,24.97,81
20100301|2010-02-23 04:00,23,24.96,24.97,24.7,24.86,293
20100301|2010-02-23 04:30,23,24.81,24.86,24.6,24.65,218
20100301|2010-02-23 05:00,23,24.64,24.65,24.33,24.33,864
20100301|2010-02-23 05:30,23,24.38,24.38,24.14,24.36,645
20100301|2010-02-23 06:00,23,24.36,24.5,24.36,24.49,345
20100301|2010-02-23 06:30,23,24.48,24.5,24.4,24.4,369
20100301|2010-02-23 07:00,23,24.43,24.6,24.4,24.6,592
20100301|2010-02-23 07:30,23,24.56,24.9,24.56,24.88,777
20100301|2010-02-23 08:00,23,24.88,25.02,24.72,24.8,1109
20100301|2010-02-23 08:30,23,24.8,24.9,24.75,24.84,378
20100301|2010-02-23 09:00,23,24.8,24.8,24.53,24.55,239
20100301|2010-02-23 09:30,23,24.56,24.68,24.45,24.47,506
20100301|2010-02-23 10:00,23,24.47,24.49,24.37,24.44,493
20100301|2010-02-23 10:30,23,24.49,24.5,24.39,24.5,138
20100301|2010-02-23 11:00,23,24.45,24.49,24.4,24.45,55
20100301|2010-02-23 11:30,23,24.43,24.45,24.3,24.31,248
20100301|2010-02-23 12:00,23,24.34,24.5,24.3,24.39,214
20100301|2010-02-23 12:30,23,24.39,24.39,24.31,24.31,207
20100301|2010-02-24 02:30,24,24.5,24.75,24.45,24.6,81
20100301|2010-02-24 03:00,24,24.55,24.57,24.55,24.56,181
20100301|2010-02-24 03:30,24,24.55,24.55,24.53,24.55,253
20100301|2010-02-24 04:00,24,24.55,24.66,24.55,24.65,42
20100301|2010-02-24 04:30,24,24.69,24.8,24.69,24.75,109
20100301|2010-02-24 05:00,24,24.75,24.75,24.73,24.73,64
20100301|2010-02-24 05:30,24,24.75,24.77,24.67,24.72,307
20100301|2010-02-24 06:00,24,24.72,24.81,24.7,24.7,486
20100301|2010-02-24 06:30,24,24.72,24.76,24.64,24.64,406
20100301|2010-02-24 07:00,24,24.67,24.69,24.53,24.55,202
20100301|2010-02-24 07:30,24,24.55,24.63,24.47,24.55,864
20100301|2010-02-24 08:00,24,24.55,24.77,24.54,24.73,413
20100301|2010-02-24 08:30,24,24.73,24.8,24.5,24.56,592
20100301|2010-02-24 09:00,24,24.56,24.61,24.52,24.55,147
20100301|2010-02-24 09:30,24,24.54,24.61,24.5,24.58,233
20100301|2010-02-24 10:00,24,24.58,24.68,24.58,24.65,141
20100301|2010-02-24 10:30,24,24.65,24.9,24.64,24.85,748
20100301|2010-02-24 11:00,24,24.88,24.89,24.73,24.88,216
20100301|2010-02-24 11:30,24,24.83,24.96,24.8,24.95,344
20100301|2010-02-24 12:00,24,24.96,25.15,24.95,25.14,2172
20100301|2010-02-24 12:30,24,25.15,25.22,25.07,25.12,474
20100301|2010-02-25 02:30,25,25.09,25.09,24.85,25,247
20100301|2010-02-25 03:00,25,24.93,24.97,24.93,24.93,20
20100301|2010-02-25 04:00,25,24.88,25,24.88,24.94,47
20100301|2010-02-25 04:30,25,24.94,24.94,24.75,24.75,35
20100301|2010-02-25 05:00,25,24.75,24.75,24.57,24.58,858
20100301|2010-02-25 05:30,25,24.53,24.75,24.52,24.75,184
20100301|2010-02-25 06:00,25,24.67,24.73,24.67,24.73,8
20100301|2010-02-25 06:30,25,24.71,24.71,24.67,24.68,5
20100301|2010-02-25 07:00,25,24.66,24.67,24.51,24.56,155
20100301|2010-02-25 07:30,25,24.53,24.54,24.26,24.26,1156
20100301|2010-02-25 08:00,25,24.3,24.38,24.23,24.28,112
20100301|2010-02-25 08:30,25,24.29,24.37,24.02,24.1,324
20100301|2010-02-25 09:00,25,24.11,24.2,23.94,24.1,680
20100301|2010-02-25 09:30,25,24.13,24.31,24.13,24.3,149
20100301|2010-02-25 10:00,25,24.31,24.33,24.14,24.14,21
20100301|2010-02-25 10:30,25,24.18,24.18,24.1,24.1,116
20100301|2010-02-25 11:00,25,24.18,24.26,24.13,24.26,95
20100301|2010-02-25 11:30,25,24.27,24.44,24.25,24.34,124
20100301|2010-02-25 12:00,25,24.29,24.49,24.29,24.45,91
20100301|2010-02-25 12:30,25,24.46,24.48,24.32,24.39,257
20100301|2010-02-26 02:30,26,24.4,24.67,24.15,24.45,25
20100301|2010-02-26 03:00,26,24.45,24.53,24.45,24.45,5
20100301|2010-02-26 03:30,26,24.4,24.4,24.4,24.4,6
20100301|2010-02-26 04:00,26,24.35,24.35,24.26,24.26,6
20100301|2010-02-26 05:00,26,24.36,24.37,24.36,24.37,4
20100301|2010-02-26 05:30,26,24.26,24.26,24.23,24.23,7
20100301|2010-02-26 06:00,26,24.15,24.15,24.15,24.15,7
20100301|2010-02-26 06:30,26,24.05,24.05,23.67,23.7,47
20100301|2010-02-26 07:00,26,23.72,24.24,23.71,24.23,167
20100301|2010-02-26 07:30,26,24.23,24.34,24.15,24.34,87
20100301|2010-02-26 08:00,26,24.33,24.33,24,24,29
20100301|2010-02-26 08:30,26,24,24.02,23.72,24.02,96
20100301|2010-02-26 09:00,26,24.04,24.05,23.86,23.89,15
20100301|2010-02-26 09:30,26,23.9,23.95,23.83,23.86,70
20100301|2010-02-26 10:00,26,23.9,24,23.9,23.95,66
20100301|2010-02-26 10:30,26,23.95,24.6,23.95,24.5,374
20100301|2010-02-26 11:00,26,24.5,24.5,24.3,24.35,173
20100301|2010-02-26 11:30,26,24.41,24.41,24.12,24.28,179
20100301|2010-02-26 12:00,26,24.25,24.4,24.12,24.26,176
20100501|2009-04-17 09:00,17,14.8,14.88,14.8,14.87,58
20100501|2009-04-17 09:30,17,14.96,14.96,14.96,14.96,1
20100501|2009-04-17 10:00,17,14.84,14.96,14.84,14.96,4
20100501|2009-04-17 10:30,17,15,15.04,15,15.04,4
20100501|2009-04-17 11:00,17,15.05,15.05,15.05,15.05,50
20100501|2009-04-17 11:30,17,15.05,15.05,15.04,15.04,4
20100501|2009-04-17 12:00,17,14.9,14.9,14.9,14.9,1
20100501|2009-04-17 12:30,17,14.93,14.93,14.85,14.85,2
20100501|2009-04-20 03:30,20,14.93,14.94,14.93,14.94,10
20100501|2009-04-20 05:00,20,14.75,14.75,14.74,14.75,30
20100501|2009-04-20 07:30,20,14.72,14.72,14.72,14.72,1
20100501|2009-04-20 08:30,20,14.65,14.69,14.65,14.69,7
20100501|2009-04-20 09:00,20,14.61,14.61,14.61,14.61,10
20100501|2009-04-20 11:00,20,14.61,14.61,14.61,14.61,2
20100501|2009-04-20 12:00,20,14.63,14.64,14.63,14.64,3
20100501|2009-04-20 12:30,20,14.61,14.61,14.61,14.61,2
20100501|2009-04-21 07:30,21,14.58,14.58,14.58,14.58,1
20100501|2009-04-21 08:00,21,14.53,14.53,14.42,14.42,10
20100501|2009-04-21 08:30,21,14.51,14.51,14.49,14.49,3
20100501|2009-04-21 09:30,21,14.49,14.56,14.48,14.56,6
20100501|2009-04-21 11:00,21,14.73,14.73,14.7,14.7,15
20100501|2009-04-21 11:30,21,14.65,14.73,14.65,14.73,6
20100501|2009-04-21 12:00,21,14.73,14.78,14.68,14.75,31
20100501|2009-04-21 12:30,21,14.77,14.78,14.77,14.78,2
20100501|2009-04-22 02:30,22,14.69,14.69,14.69,14.69,6
20100501|2009-04-22 07:00,22,14.66,14.7,14.63,14.7,46
20100501|2009-04-22 08:30,22,14.7,14.71,14.66,14.66,23
20100501|2009-04-22 09:00,22,14.72,14.73,14.72,14.73,32
20100501|2009-04-22 09:30,22,14.75,14.77,14.75,14.75,23
20100501|2009-04-22 10:00,22,14.75,14.77,14.75,14.75,17
20100501|2009-04-22 10:30,22,14.75,14.75,14.75,14.75,49
20100501|2009-04-22 11:00,22,14.76,14.76,14.76,14.76,3
20100501|2009-04-22 12:00,22,14.69,14.77,14.69,14.76,24
20100501|2009-04-23 05:00,23,14.77,14.77,14.77,14.77,1
20100501|2009-04-23 07:30,23,14.75,14.75,14.75,14.75,1
20100501|2009-04-23 08:00,23,14.79,14.79,14.79,14.79,3
20100501|2009-04-23 11:00,23,14.7,14.7,14.69,14.69,15
20100501|2009-04-23 11:30,23,14.71,14.72,14.71,14.71,3
20100501|2009-04-23 12:00,23,14.71,14.72,14.71,14.72,90
20100501|2009-04-23 12:30,23,14.72,14.74,14.71,14.74,16
20100501|2009-04-24 02:30,24,14.83,14.83,14.83,14.83,8
20100501|2009-04-24 04:00,24,14.71,14.71,14.71,14.71,3
20100501|2009-04-24 06:00,24,14.72,14.72,14.72,14.72,50
20100501|2009-04-24 06:30,24,14.75,14.75,14.75,14.75,1
20100501|2009-04-24 07:00,24,14.72,14.72,14.72,14.72,74
20100501|2009-04-24 07:30,24,14.77,14.81,14.76,14.81,49
20100501|2009-04-24 08:30,24,14.76,14.79,14.76,14.78,7
20100501|2009-04-24 09:00,24,14.77,14.77,14.77,14.77,5
20100501|2009-04-24 10:00,24,14.8,14.8,14.8,14.8,1
20100501|2009-04-24 10:30,24,14.8,15,14.8,14.97,39
20100501|2009-04-24 11:00,24,15.02,15.05,15.02,15.05,38
20100501|2009-04-24 11:30,24,14.95,14.95,14.86,14.89,158
20100501|2009-04-24 12:00,24,15,15.09,15,15.08,44
20100501|2009-04-24 12:30,24,15,15,14.94,14.94,128
20100501|2009-04-27 02:30,27,14.83,14.83,14.83,14.83,1
20100501|2009-04-27 03:00,27,14.88,14.92,14.88,14.92,2
20100501|2009-04-27 04:00,27,14.85,14.85,14.81,14.85,4
20100501|2009-04-27 04:30,27,14.84,14.84,14.84,14.84,5
20100501|2009-04-27 05:00,27,14.92,14.92,14.92,14.92,3
20100501|2009-04-27 06:00,27,15.05,15.05,15.05,15.05,1
20100501|2009-04-27 06:30,27,15.05,15.05,15.05,15.05,24
20100501|2009-04-27 07:00,27,15.05,15.08,14.99,14.99,38
20100501|2009-04-27 07:30,27,14.88,14.88,14.75,14.76,193
20100501|2009-04-27 08:00,27,14.81,14.81,14.81,14.81,5
20100501|2009-04-27 08:30,27,14.83,14.86,14.83,14.86,23
20100501|2009-04-27 09:00,27,14.85,14.91,14.85,14.91,4
20100501|2009-04-27 09:30,27,14.91,14.93,14.91,14.93,24
20100501|2009-04-27 10:00,27,14.92,14.94,14.91,14.94,39
20100501|2009-04-27 10:30,27,14.93,14.93,14.87,14.87,15
20100501|2009-04-27 11:00,27,14.87,14.87,14.87,14.87,1
20100501|2009-04-27 11:30,27,14.87,14.88,14.87,14.88,8
20100501|2009-04-27 12:00,27,14.87,14.87,14.84,14.86,10
20100501|2009-04-27 12:30,27,14.86,14.86,14.82,14.83,3
20100501|2009-04-28 05:00,28,14.91,14.91,14.91,14.91,1
20100501|2009-04-28 05:30,28,14.85,14.85,14.85,14.85,5
20100501|2009-04-28 06:00,28,14.85,14.89,14.85,14.89,20
20100501|2009-04-28 06:30,28,14.85,14.85,14.85,14.85,25
20100501|2009-04-28 07:00,28,14.83,14.86,14.82,14.84,20
20100501|2009-04-28 07:30,28,14.86,14.87,14.82,14.82,16
20100501|2009-04-28 08:00,28,14.8,14.83,14.8,14.83,59
20100501|2009-04-28 08:30,28,14.87,14.89,14.85,14.89,4
20100501|2009-04-28 09:00,28,14.88,14.92,14.88,14.92,16
20100501|2009-04-28 09:30,28,14.89,14.99,14.89,14.97,3
20100501|2009-04-28 10:00,28,14.98,14.98,14.95,14.95,5
20100501|2009-04-28 10:30,28,14.97,15.04,14.97,15.03,14
20100501|2009-04-28 11:00,28,15.04,15.04,15,15,4
20100501|2009-04-28 11:30,28,15.04,15.05,15,15,7
20100501|2009-04-28 12:00,28,15,15.07,15,15.07,27
20100501|2009-04-28 12:30,28,15.07,15.08,15.06,15.08,121
20100501|2009-04-29 02:30,29,15.1,15.1,15.1,15.1,1
20100501|2009-04-29 06:00,29,15.1,15.1,15.1,15.1,17
20100501|2009-04-29 06:30,29,15.1,15.14,15.1,15.14,257
20100501|2009-04-29 07:00,29,15.03,15.03,15.03,15.03,1
20100501|2009-04-29 07:30,29,15,15.03,14.96,15.03,11
20100501|2009-04-29 08:00,29,15.01,15.01,14.95,14.95,7
20100501|2009-04-29 08:30,29,15.02,15.02,15.01,15.01,17
20100501|2009-04-29 09:00,29,14.98,15.05,14.98,15.05,11
20100501|2009-04-29 09:30,29,15.06,15.08,15.03,15.03,70
20100501|2009-04-29 10:00,29,15.01,15.01,15.01,15.01,7
20100501|2009-04-29 10:30,29,15.06,15.06,15.05,15.05,12
20100501|2009-04-29 11:00,29,15.01,15.08,15.01,15.08,17
20100501|2009-04-29 11:30,29,15.07,15.07,15.07,15.07,6
20100501|2009-04-29 12:00,29,15.11,15.15,15.11,15.15,15
20100501|2009-04-29 12:30,29,15.12,15.15,15.12,15.12,17
20100501|2009-04-30 03:30,30,15.13,15.13,15.13,15.13,10
20100501|2009-04-30 04:00,30,15.15,15.15,15.15,15.15,7
20100501|2009-04-30 04:30,30,15.15,15.15,15.15,15.15,5
20100501|2009-04-30 05:30,30,15.15,15.15,15.15,15.15,5
20100501|2009-04-30 06:00,30,15.15,15.19,15.15,15.19,34
20100501|2009-04-30 06:30,30,15.19,15.2,15.19,15.2,2
20100501|2009-04-30 07:00,30,15.18,15.18,15.16,15.16,13
20100501|2009-04-30 07:30,30,15.16,15.16,15.16,15.16,1
20100501|2009-04-30 08:00,30,15.1,15.12,15.1,15.12,31
20100501|2009-04-30 08:30,30,15.17,15.18,15.17,15.18,2
20100501|2009-04-30 09:00,30,15.19,15.19,15.19,15.19,5
20100501|2009-04-30 09:30,30,15.17,15.19,15.16,15.19,3
20100501|2009-04-30 10:00,30,15.2,15.23,15.2,15.23,52
20100501|2009-04-30 10:30,30,15.24,15.25,15.17,15.22,35
20100501|2009-04-30 11:00,30,15.22,15.25,15.22,15.25,33
20100501|2009-04-30 11:30,30,15.25,15.28,15.24,15.28,10
20100501|2009-04-30 12:00,30,15.28,15.34,15.28,15.34,160
20100501|2009-04-30 12:30,30,15.29,15.34,15.28,15.34,67
20100501|2009-05-01 05:30,1,15.38,15.38,15.38,15.38,1
20100501|2009-05-01 06:00,1,15.4,15.4,15.4,15.4,1
20100501|2009-05-01 06:30,1,15.4,15.43,15.4,15.43,102
20100501|2009-05-01 07:00,1,15.43,15.68,15.43,15.6,280
20100501|2009-05-01 07:30,1,15.61,15.61,15.53,15.6,134
20100501|2009-05-01 08:00,1,15.6,15.6,15.55,15.55,16
20100501|2009-05-01 09:00,1,15.49,15.53,15.49,15.53,19
20100501|2009-05-01 09:30,1,15.6,15.65,15.6,15.64,9
20100501|2009-05-01 10:00,1,15.65,15.65,15.63,15.63,4
20100501|2009-05-01 10:30,1,15.63,15.69,15.61,15.61,23
20100501|2009-05-01 11:30,1,15.68,15.69,15.66,15.69,4
20100501|2009-05-01 12:00,1,15.7,15.9,15.69,15.9,49
20100501|2009-05-01 12:30,1,15.79,15.79,15.66,15.7,23
20100501|2009-05-04 04:30,4,15.63,15.63,15.59,15.59,10
20100501|2009-05-04 05:00,4,15.63,15.63,15.63,15.63,10
20100501|2009-05-04 06:30,4,15.76,15.76,15.76,15.76,1
20100501|2009-05-04 07:00,4,15.81,15.81,15.74,15.75,116
20100501|2009-05-04 07:30,4,15.76,15.76,15.67,15.67,110
20100501|2009-05-04 08:00,4,15.66,15.69,15.66,15.69,25
20100501|2009-05-04 08:30,4,15.69,15.71,15.69,15.71,8
20100501|2009-05-04 09:00,4,15.74,15.75,15.74,15.74,71
20100501|2009-05-04 09:30,4,15.72,15.72,15.69,15.69,12
20100501|2009-05-04 10:00,4,15.74,15.75,15.74,15.75,5
20100501|2009-05-04 10:30,4,15.67,15.69,15.67,15.69,17
20100501|2009-05-04 12:00,4,15.72,15.77,15.72,15.77,64
20100501|2009-05-04 12:30,4,15.77,15.77,15.75,15.75,10
20100501|2009-05-05 06:30,5,15.61,15.61,15.6,15.6,30
20100501|2009-05-05 07:00,5,15.7,15.7,15.7,15.7,1
20100501|2009-05-05 07:30,5,15.73,15.77,15.7,15.77,41
20100501|2009-05-05 08:00,5,15.72,15.74,15.58,15.58,15
20100501|2009-05-05 08:30,5,15.62,15.62,15.6,15.62,30
20100501|2009-05-05 10:00,5,15.57,15.66,15.57,15.66,8
20100501|2009-05-05 10:30,5,15.7,15.78,15.7,15.78,126
20100501|2009-05-05 11:00,5,15.72,15.95,15.72,15.93,603
20100501|2009-05-05 11:30,5,15.94,15.95,15.92,15.95,4
20100501|2009-05-05 12:00,5,15.94,15.97,15.87,15.88,65
20100501|2009-05-05 12:30,5,15.8,15.8,15.8,15.8,6
20100501|2009-05-06 05:30,6,15.89,15.89,15.89,15.89,1
20100501|2009-05-06 06:30,6,15.89,15.89,15.89,15.89,71
20100501|2009-05-06 07:00,6,15.83,15.85,15.83,15.85,40
20100501|2009-05-06 07:30,6,15.89,15.89,15.89,15.89,3
20100501|2009-05-06 08:00,6,15.89,15.93,15.89,15.9,182
20100501|2009-05-06 08:30,6,15.88,15.88,15.8,15.86,52
20100501|2009-05-06 09:00,6,15.76,15.76,15.74,15.76,11
20100501|2009-05-06 09:30,6,15.8,15.88,15.8,15.88,37
20100501|2009-05-06 10:00,6,15.93,15.93,15.9,15.9,2
20100501|2009-05-06 11:00,6,15.98,15.98,15.9,15.9,3
20100501|2009-05-06 11:30,6,15.95,15.98,15.95,15.98,8
20100501|2009-05-06 12:00,6,15.95,15.98,15.95,15.98,6
20100501|2009-05-06 12:30,6,15.91,15.94,15.91,15.92,14
20100501|2009-05-07 04:00,7,16,16,16,16,19
20100501|2009-05-07 04:30,7,16,16.1,16,16.1,82
20100501|2009-05-07 05:30,7,16.08,16.09,16.08,16.08,14
20100501|2009-05-07 06:30,7,16.09,16.1,16.09,16.1,22
20100501|2009-05-07 07:00,7,16.09,16.1,16.06,16.06,23
20100501|2009-05-07 07:30,7,16.06,16.1,16.03,16.07,38
20100501|2009-05-07 08:00,7,16.05,16.09,16.05,16.08,3
20100501|2009-05-07 08:30,7,16.09,16.11,16.06,16.06,274
20100501|2009-05-07 09:00,7,16.07,16.1,16.06,16.07,23
20100501|2009-05-07 09:30,7,16.06,16.11,16.04,16.08,51
20100501|2009-05-07 10:00,7,16.06,16.06,15.99,16.04,24
20100501|2009-05-07 10:30,7,16,16.02,15.98,16.02,179
20100501|2009-05-07 11:00,7,16.02,16.04,16.02,16.03,16
20100501|2009-05-07 11:30,7,16.02,16.02,16,16,15
20100501|2009-05-07 12:00,7,16.01,16.04,15.95,16.02,40
20100501|2009-05-07 12:30,7,16.02,16.06,15.96,15.96,26
20100501|2009-05-08 02:30,8,15.96,16.05,15.96,16,21
20100501|2009-05-08 03:00,8,16.1,16.1,16.1,16.1,1
20100501|2009-05-08 06:30,8,16.02,16.02,16.02,16.02,14
20100501|2009-05-08 07:00,8,16.02,16.02,15.96,15.96,25
20100501|2009-05-08 07:30,8,15.94,15.97,15.94,15.97,37
20100501|2009-05-08 08:00,8,15.9,15.9,15.9,15.9,7
20100501|2009-05-08 08:30,8,15.9,15.95,15.9,15.94,22
20100501|2009-05-08 09:00,8,15.88,15.88,15.86,15.86,14
20100501|2009-05-08 09:30,8,15.95,15.95,15.95,15.95,1
20100501|2009-05-08 10:00,8,15.96,15.96,15.91,15.91,20
20100501|2009-05-08 11:00,8,15.82,15.86,15.82,15.86,6
20100501|2009-05-08 11:30,8,15.92,15.92,15.92,15.92,1
20100501|2009-05-08 12:00,8,15.82,15.92,15.65,15.7,678
20100501|2009-05-08 12:30,8,15.7,16.02,15.65,16.02,102
20100501|2009-05-11 02:30,11,15.85,16.24,15.64,15.71,44
20100501|2009-05-11 03:30,11,15.64,15.64,15.64,15.64,6
20100501|2009-05-11 06:00,11,15.63,15.63,15.63,15.63,15
20100501|2009-05-11 06:30,11,15.68,15.69,15.68,15.69,9
20100501|2009-05-11 07:00,11,15.69,15.74,15.69,15.74,7
20100501|2009-05-11 07:30,11,15.81,15.83,15.79,15.83,6
20100501|2009-05-11 08:30,11,15.76,15.76,15.75,15.76,14
20100501|2009-05-11 09:00,11,15.76,15.79,15.75,15.79,31
20100501|2009-05-11 09:30,11,15.78,15.92,15.78,15.89,8
20100501|2009-05-11 10:00,11,15.9,16.1,15.9,16.1,35
20100501|2009-05-11 10:30,11,16.05,16.08,16.03,16.05,35
20100501|2009-05-11 11:00,11,15.99,16.01,15.99,16.01,5
20100501|2009-05-11 11:30,11,16,16,16,16,4
20100501|2009-05-11 12:00,11,16,16.1,16,16.1,9
20100501|2009-05-11 12:30,11,16.09,16.11,16.07,16.11,42
20100501|2009-05-12 02:30,12,16.08,16.4,16.08,16.3,119
20100501|2009-05-12 03:00,12,16.3,16.36,16.3,16.3,13
20100501|2009-05-12 03:30,12,16.3,16.35,16.3,16.35,20
20100501|2009-05-12 04:00,12,16.34,16.38,16.34,16.38,66
20100501|2009-05-12 04:30,12,16.34,16.34,16.34,16.34,5
20100501|2009-05-12 05:00,12,16.34,16.34,16.25,16.25,16
20100501|2009-05-12 05:30,12,16.26,16.27,16.26,16.27,4
20100501|2009-05-12 06:00,12,16.35,16.35,16.35,16.35,8
20100501|2009-05-12 06:30,12,16.3,16.3,16.3,16.3,1
20100501|2009-05-12 07:00,12,16.33,16.39,16.33,16.39,8
20100501|2009-05-12 07:30,12,16.41,16.41,16.39,16.4,31
20100501|2009-05-12 08:00,12,16.37,16.4,16.36,16.4,6
20100501|2009-05-12 08:30,12,16.4,16.4,16.3,16.39,21
20100501|2009-05-12 09:00,12,16.33,16.4,16.33,16.35,18
20100501|2009-05-12 09:30,12,16.38,16.38,16.35,16.35,6
20100501|2009-05-12 10:00,12,16.37,16.4,16.29,16.3,15
20100501|2009-05-12 10:30,12,16.3,16.3,16.3,16.3,2
20100501|2009-05-12 11:00,12,16.38,16.38,16.3,16.3,12
20100501|2009-05-12 11:30,12,16.25,16.28,16.21,16.28,10
20100501|2009-05-12 12:00,12,16.31,16.5,16.31,16.48,194
20100501|2009-05-12 12:30,12,16.46,16.47,16.46,16.47,3
20100501|2009-05-13 02:30,13,16.43,16.43,16.43,16.43,1
20100501|2009-05-13 04:30,13,16.43,16.43,16.43,16.43,5
20100501|2009-05-13 05:00,13,16.43,16.43,16.43,16.43,1
20100501|2009-05-13 05:30,13,16.36,16.4,16.36,16.4,2
20100501|2009-05-13 06:00,13,16.41,16.41,16.4,16.4,3
20100501|2009-05-13 06:30,13,16.43,16.45,16.43,16.45,6
20100501|2009-05-13 07:00,13,16.5,16.51,16.46,16.46,25
20100501|2009-05-13 07:30,13,16.47,16.47,16.38,16.4,72
20100501|2009-05-13 08:00,13,16.48,16.5,16.46,16.47,10
20100501|2009-05-13 08:30,13,16.46,16.47,16.44,16.47,31
20100501|2009-05-13 09:00,13,16.43,16.49,16.4,16.49,47
20100501|2009-05-13 09:30,13,16.55,16.57,16.55,16.56,5
20100501|2009-05-13 10:00,13,16.55,16.55,16.52,16.52,4
20100501|2009-05-13 10:30,13,16.5,16.5,16.5,16.5,1
20100501|2009-05-13 11:00,13,16.48,16.48,16.48,16.48,7
20100501|2009-05-13 11:30,13,16.49,16.5,16.49,16.5,4
20100501|2009-05-13 12:00,13,16.46,16.53,16.41,16.53,53
20100501|2009-05-13 12:30,13,16.48,16.53,16.43,16.5,43
20100501|2009-05-14 03:30,14,16.39,16.39,16.39,16.39,6
20100501|2009-05-14 05:30,14,16.46,16.46,16.46,16.46,3
20100501|2009-05-14 06:00,14,16.4,16.4,16.38,16.38,5
20100501|2009-05-14 06:30,14,16.4,16.4,16.4,16.4,6
20100501|2009-05-14 07:00,14,16.4,16.46,16.39,16.46,4
20100501|2009-05-14 07:30,14,16.46,16.48,16.45,16.48,9
20100501|2009-05-14 08:00,14,16.48,16.6,16.48,16.55,179
20100501|2009-05-14 08:30,14,16.56,16.56,16.56,16.56,1
20100501|2009-05-14 10:30,14,16.41,16.41,16.41,16.41,18
20100501|2009-05-14 11:00,14,16.48,16.5,16.48,16.5,8
20100501|2009-05-14 11:30,14,16.5,16.51,16.48,16.48,12
20100501|2009-05-14 12:00,14,16.5,16.63,16.5,16.63,69
20100501|2009-05-14 12:30,14,16.6,16.6,16.6,16.6,10
20100501|2009-05-15 02:30,15,16.35,16.57,16.35,16.57,6
20100501|2009-05-15 03:30,15,16.6,16.6,16.6,16.6,10
20100501|2009-05-15 04:30,15,16.65,16.65,16.65,16.65,1
20100501|2009-05-15 05:00,15,16.64,16.64,16.64,16.64,6
20100501|2009-05-15 06:00,15,16.54,16.54,16.54,16.54,9
20100501|2009-05-15 07:00,15,16.6,16.6,16.6,16.6,5
20100501|2009-05-15 07:30,15,16.58,16.58,16.53,16.53,183
20100501|2009-05-15 08:00,15,16.54,16.54,16.35,16.4,101
20100501|2009-05-15 08:30,15,16.45,16.51,16.45,16.49,9
20100501|2009-05-15 09:00,15,16.48,16.5,16.48,16.5,21
20100501|2009-05-15 09:30,15,16.46,16.46,16.46,16.46,1
20100501|2009-05-15 10:00,15,16.48,16.48,16.48,16.48,1
20100501|2009-05-15 10:30,15,16.37,16.39,16.35,16.35,73
20100501|2009-05-15 11:00,15,16.36,16.36,16.32,16.32,12
20100501|2009-05-15 11:30,15,16.33,16.36,16.27,16.3,34
20100501|2009-05-15 12:00,15,16.31,16.31,16.27,16.27,22
20100501|2009-05-15 12:30,15,16.31,16.31,16.2,16.2,101
20100501|2009-05-18 04:30,18,16.37,16.38,16.37,16.38,9
20100501|2009-05-18 05:00,18,16.44,16.45,16.44,16.45,6
20100501|2009-05-18 07:00,18,16.48,16.49,16.44,16.44,9
20100501|2009-05-18 08:00,18,16.45,16.45,16.43,16.43,5
20100501|2009-05-18 08:30,18,16.44,16.44,16.44,16.44,1
20100501|2009-05-18 09:00,18,16.45,16.51,16.45,16.51,15
20100501|2009-05-18 09:30,18,16.61,16.72,16.61,16.63,44
20100501|2009-05-18 10:00,18,16.62,16.62,16.62,16.62,10
20100501|2009-05-18 11:30,18,16.69,16.8,16.69,16.8,115
20100501|2009-05-18 12:00,18,16.78,16.9,16.78,16.89,103
20100501|2009-05-18 12:30,18,16.9,16.9,16.84,16.87,69
20100501|2009-05-19 02:30,19,16.87,16.88,16.86,16.86,32
20100501|2009-05-19 03:00,19,16.89,16.93,16.89,16.93,163
20100501|2009-05-19 03:30,19,16.94,17.05,16.94,16.95,176
20100501|2009-05-19 04:00,19,16.95,16.95,16.94,16.94,10
20100501|2009-05-19 04:30,19,16.92,16.92,16.92,16.92,50
20100501|2009-05-19 05:00,19,16.92,16.92,16.92,16.92,1
20100501|2009-05-19 05:30,19,16.97,16.97,16.97,16.97,2
20100501|2009-05-19 07:00,19,16.82,16.94,16.82,16.82,84
20100501|2009-05-19 07:30,19,16.82,16.82,16.66,16.73,73
20100501|2009-05-19 08:00,19,16.76,16.76,16.65,16.72,28
20100501|2009-05-19 08:30,19,16.72,16.75,16.72,16.75,9
20100501|2009-05-19 09:00,19,16.8,16.85,16.8,16.82,11
20100501|2009-05-19 09:30,19,16.84,16.84,16.84,16.84,3
20100501|2009-05-19 10:00,19,16.82,16.82,16.78,16.78,16
20100501|2009-05-19 10:30,19,16.81,16.81,16.77,16.79,12
20100501|2009-05-19 11:00,19,16.8,16.8,16.75,16.79,14
20100501|2009-05-19 12:00,19,16.82,16.98,16.82,16.98,17
20100501|2009-05-19 12:30,19,16.98,17,16.98,17,38
20100501|2009-05-20 02:30,20,16.85,16.85,16.85,16.85,18
20100501|2009-05-20 03:00,20,16.87,16.88,16.87,16.88,21
20100501|2009-05-20 04:00,20,16.87,16.87,16.87,16.87,5
20100501|2009-05-20 04:30,20,16.89,16.89,16.89,16.89,2
20100501|2009-05-20 05:00,20,16.89,16.89,16.89,16.89,15
20100501|2009-05-20 05:30,20,16.89,16.89,16.89,16.89,83
20100501|2009-05-20 06:00,20,16.78,16.78,16.78,16.78,3
20100501|2009-05-20 07:30,20,16.75,16.75,16.75,16.75,2
20100501|2009-05-20 08:00,20,16.74,16.86,16.74,16.83,22
20100501|2009-05-20 08:30,20,16.92,16.99,16.9,16.99,39
20100501|2009-05-20 09:00,20,17,17,16.96,17,96
20100501|2009-05-20 09:30,20,17,17,16.92,16.92,17
20100501|2009-05-20 10:00,20,16.89,16.89,16.89,16.89,8
20100501|2009-05-20 11:00,20,16.9,16.91,16.86,16.86,21
20100501|2009-05-20 11:30,20,16.83,16.85,16.82,16.82,6
20100501|2009-05-20 12:00,20,16.66,16.89,16.66,16.87,49
20100501|2009-05-20 12:30,20,16.86,16.86,16.71,16.78,25
20100501|2009-05-21 02:30,21,16.81,16.87,16.81,16.87,29
20100501|2009-05-21 03:00,21,16.88,16.88,16.84,16.84,5
20100501|2009-05-21 03:30,21,16.84,16.88,16.77,16.8,73
20100501|2009-05-21 04:00,21,16.77,16.77,16.76,16.76,8
20100501|2009-05-21 04:30,21,16.76,16.79,16.76,16.79,24
20100501|2009-05-21 05:30,21,16.75,16.75,16.75,16.75,1
20100501|2009-05-21 06:00,21,16.77,16.77,16.77,16.77,5
20100501|2009-05-21 06:30,21,16.79,16.79,16.78,16.78,43
20100501|2009-05-21 07:00,21,16.8,16.85,16.8,16.85,32
20100501|2009-05-21 07:30,21,16.81,16.81,16.72,16.73,92
20100501|2009-05-21 08:00,21,16.73,16.73,16.73,16.73,2
20100501|2009-05-21 08:30,21,16.71,16.71,16.71,16.71,1
20100501|2009-05-21 09:00,21,16.62,16.62,16.6,16.6,16
20100501|2009-05-21 09:30,21,16.6,16.65,16.6,16.65,37
20100501|2009-05-21 10:00,21,16.71,16.75,16.71,16.73,18
20100501|2009-05-21 10:30,21,16.74,16.85,16.74,16.83,40
20100501|2009-05-21 11:00,21,16.88,16.88,16.88,16.88,10
20100501|2009-05-21 11:30,21,16.85,16.97,16.85,16.95,60
20100501|2009-05-21 12:00,21,16.97,17.02,16.97,17.02,328
20100501|2009-05-21 12:30,21,17.03,17.04,17.03,17.04,50
20100501|2009-05-22 02:30,22,17.04,17.04,16.98,16.98,29
20100501|2009-05-22 03:30,22,16.98,16.98,16.98,16.98,4
20100501|2009-05-22 04:00,22,16.96,16.98,16.96,16.98,19
20100501|2009-05-22 04:30,22,16.99,17.01,16.99,17.01,4
20100501|2009-05-22 05:00,22,17.01,17.04,17.01,17.04,159
20100501|2009-05-22 05:30,22,17.04,17.04,17.04,17.04,38
20100501|2009-05-22 06:00,22,17.04,17.06,17.04,17.06,132
20100501|2009-05-22 06:30,22,17.07,17.08,17.07,17.08,68
20100501|2009-05-22 07:00,22,17.08,17.08,17.01,17.04,13
20100501|2009-05-22 07:30,22,17.08,17.08,16.99,17,203
20100501|2009-05-22 08:00,22,17,17,16.9,16.9,10
20100501|2009-05-22 08:30,22,17.03,17.06,17.03,17.05,6
20100501|2009-05-22 09:00,22,17.04,17.04,16.95,16.95,61
20100501|2009-05-22 10:00,22,16.98,16.98,16.98,16.98,5
20100501|2009-05-22 10:30,22,16.97,16.97,16.97,16.97,10
20100501|2009-05-22 11:00,22,16.93,16.93,16.92,16.92,2
20100501|2009-05-22 11:30,22,16.98,16.99,16.98,16.99,10
20100501|2009-05-22 12:00,22,17,17.08,17,17.08,461
20100501|2009-05-22 12:30,22,17.09,17.09,17.05,17.05,24
20100501|2009-05-26 07:00,26,16.98,16.98,16.98,16.98,4
20100501|2009-05-26 07:30,26,16.99,16.99,16.96,16.96,11
20100501|2009-05-26 08:00,26,16.96,16.96,16.94,16.94,10
20100501|2009-05-26 09:00,26,17.09,17.09,17.09,17.09,6
20100501|2009-05-26 09:30,26,17.09,17.15,17.09,17.15,207
20100501|2009-05-26 10:00,26,17.15,17.16,17.15,17.16,35
20100501|2009-05-26 10:30,26,17.17,17.17,17.17,17.17,2
20100501|2009-05-26 11:00,26,17.12,17.14,17.1,17.14,129
20100501|2009-05-26 11:30,26,17.15,17.18,17.15,17.18,193
20100501|2009-05-26 12:00,26,17.17,17.19,17.12,17.17,74
20100501|2009-05-26 12:30,26,17.06,17.07,17.06,17.07,9
20100501|2009-05-27 02:30,27,17.04,17.19,17.01,17.19,22
20100501|2009-05-27 07:00,27,17.15,17.15,17.15,17.15,5
20100501|2009-05-27 08:30,27,17.06,17.07,17.05,17.05,36
20100501|2009-05-27 09:00,27,17.04,17.04,16.89,16.89,93
20100501|2009-05-27 09:30,27,16.9,16.95,16.9,16.95,48
20100501|2009-05-27 10:00,27,16.97,17,16.94,17,59
20100501|2009-05-27 10:30,27,17,17.05,17,17.05,26
20100501|2009-05-27 11:00,27,17.04,17.07,17.04,17.07,45
20100501|2009-05-27 11:30,27,17.13,17.13,17.12,17.12,5
20100501|2009-05-27 12:00,27,17.17,17.17,17.17,17.17,6
20100501|2009-05-27 12:30,27,17.12,17.15,17.12,17.15,2
20100501|2009-05-28 02:30,28,17.08,17.08,17.08,17.08,5
20100501|2009-05-28 04:30,28,17.02,17.02,17.02,17.02,5
20100501|2009-05-28 05:00,28,17.04,17.05,17.04,17.05,2
20100501|2009-05-28 06:30,28,17.06,17.08,17.06,17.08,13
20100501|2009-05-28 07:00,28,17.08,17.1,16.98,16.98,47
20100501|2009-05-28 07:30,28,16.99,17.01,16.99,17.01,2
20100501|2009-05-28 08:00,28,16.97,17.07,16.97,17.07,6
20100501|2009-05-28 09:00,28,17.07,17.07,17.04,17.04,3
20100501|2009-05-28 10:00,28,17,17.01,16.99,17.01,31
20100501|2009-05-28 10:30,28,16.99,16.99,16.92,16.92,20
20100501|2009-05-28 11:00,28,17,17.01,16.98,17.01,6
20100501|2009-05-28 11:30,28,17.01,17.01,16.89,16.89,28
20100501|2009-05-28 12:00,28,17.05,17.13,17.05,17.08,52
20100501|2009-05-28 12:30,28,17.03,17.03,16.94,16.94,4
20100501|2009-05-29 03:30,29,17.06,17.06,17.06,17.06,10
20100501|2009-05-29 04:00,29,17.11,17.11,17.11,17.11,1
20100501|2009-05-29 05:00,29,17.13,17.13,17.13,17.13,1
20100501|2009-05-29 05:30,29,17.11,17.14,17.11,17.14,2
20100501|2009-05-29 06:00,29,17.14,17.14,17.14,17.14,1
20100501|2009-05-29 06:30,29,17.14,17.16,17.14,17.15,15
20100501|2009-05-29 07:00,29,17.16,17.16,16.85,16.86,31
20100501|2009-05-29 07:30,29,16.84,16.88,16.7,16.88,43
20100501|2009-05-29 08:00,29,16.99,16.99,16.99,16.99,5
20100501|2009-05-29 08:30,29,17.03,17.03,16.88,16.9,28
20100501|2009-05-29 09:00,29,16.88,16.88,16.88,16.88,1
20100501|2009-05-29 09:30,29,16.91,16.91,16.91,16.91,1
20100501|2009-05-29 10:30,29,17.1,17.1,17.1,17.1,1
20100501|2009-05-29 12:00,29,17,17,16.92,17,26
20100501|2009-05-29 12:30,29,17.02,17.02,16.91,16.91,40
20100501|2009-06-01 02:30,1,17.04,17.1,17.04,17.1,80
20100501|2009-06-01 03:30,1,17.19,17.19,17.19,17.19,26
20100501|2009-06-01 04:00,1,17.19,17.24,17.19,17.23,132
20100501|2009-06-01 05:00,1,17.25,17.27,17.25,17.27,149
20100501|2009-06-01 05:30,1,17.25,17.25,17.23,17.25,28
20100501|2009-06-01 06:00,1,17.25,17.25,17.25,17.25,10
20100501|2009-06-01 06:30,1,17.23,17.24,17.23,17.24,30
20100501|2009-06-01 07:00,1,17.26,17.29,17.26,17.29,65
20100501|2009-06-01 08:00,1,17.17,17.18,17.17,17.18,5
20100501|2009-06-01 08:30,1,17.17,17.17,17.17,17.17,1
20100501|2009-06-01 09:00,1,17.18,17.23,17.17,17.21,17
20100501|2009-06-01 09:30,1,17.23,17.23,17.2,17.22,22
20100501|2009-06-01 10:00,1,17.22,17.22,17.21,17.21,3
20100501|2009-06-01 10:30,1,17.25,17.25,17.25,17.25,2
20100501|2009-06-01 11:00,1,17.25,17.25,17.23,17.24,83
20100501|2009-06-01 11:30,1,17.24,17.27,17.24,17.27,125
20100501|2009-06-01 12:00,1,17.26,17.27,17.24,17.24,5
20100501|2009-06-01 12:30,1,17.28,17.3,17.28,17.29,21
20100501|2009-06-02 05:30,2,17.3,17.3,17.3,17.3,8
20100501|2009-06-02 06:00,2,17.3,17.3,17.3,17.3,3
20100501|2009-06-02 06:30,2,17.31,17.31,17.31,17.31,2
20100501|2009-06-02 07:00,2,17.31,17.31,17.21,17.21,56
20100501|2009-06-02 07:30,2,17.16,17.16,17.05,17.13,35
20100501|2009-06-02 08:00,2,17.2,17.2,17.2,17.2,2
20100501|2009-06-02 09:30,2,17.21,17.21,17.21,17.21,2
20100501|2009-06-02 10:00,2,17.22,17.22,17.22,17.22,2
20100501|2009-06-02 11:00,2,17.15,17.2,17.15,17.2,3
20100501|2009-06-02 11:30,2,17.19,17.19,17.19,17.19,5
20100501|2009-06-02 12:00,2,17.32,17.37,17.22,17.29,108
20100501|2009-06-02 12:30,2,17.27,17.27,17.22,17.22,5
20100501|2009-06-03 02:30,3,17.23,17.23,17.23,17.23,20
20100501|2009-06-03 03:30,3,17.22,17.22,17.2,17.2,10
20100501|2009-06-03 05:00,3,17.14,17.16,17.06,17.06,154
20100501|2009-06-03 05:30,3,17.06,17.06,16.95,16.95,192
20100501|2009-06-03 06:00,3,17.08,17.08,17.05,17.08,8
20100501|2009-06-03 06:30,3,17.09,17.11,17.09,17.09,7
20100501|2009-06-03 07:00,3,17.1,17.1,17,17.05,239
20100501|2009-06-03 07:30,3,17.02,17.06,17,17.06,136
20100501|2009-06-03 08:00,3,17.07,17.07,16.98,17.02,165
20100501|2009-06-03 08:30,3,17.04,17.04,16.92,16.92,48
20100501|2009-06-03 09:00,3,16.94,16.94,16.94,16.94,2
20100501|2009-06-03 09:30,3,16.94,16.96,16.92,16.96,50
20100501|2009-06-03 10:00,3,16.97,16.97,16.92,16.95,36
20100501|2009-06-03 10:30,3,16.93,17.05,16.93,17.05,95
20100501|2009-06-03 11:00,3,17.06,17.09,16.91,16.91,86
20100501|2009-06-03 11:30,3,16.93,16.97,16.92,16.94,54
20100501|2009-06-03 12:00,3,16.95,17.09,16.95,17.07,43
20100501|2009-06-03 12:30,3,16.99,17.09,16.99,17.09,31
20100501|2009-06-04 02:30,4,17.01,17.01,16.99,16.99,10
20100501|2009-06-04 04:00,4,17.22,17.22,17.22,17.22,1
20100501|2009-06-04 05:30,4,17.18,17.18,17.18,17.18,3
20100501|2009-06-04 06:30,4,17.11,17.11,17.11,17.11,10
20100501|2009-06-04 07:00,4,17.12,17.12,17.09,17.12,22
20100501|2009-06-04 07:30,4,17.18,17.18,17.14,17.15,6
20100501|2009-06-04 08:30,4,17.15,17.15,17.11,17.11,12
20100501|2009-06-04 09:00,4,17.1,17.1,17.06,17.08,64
20100501|2009-06-04 09:30,4,17.05,17.05,17.04,17.05,6
20100501|2009-06-04 10:00,4,17.04,17.06,16.95,17.06,14
20100501|2009-06-04 10:30,4,17.02,17.1,17.02,17.1,4
20100501|2009-06-04 11:00,4,17.08,17.17,17.08,17.17,26
20100501|2009-06-04 11:30,4,17.18,17.28,17.18,17.27,27
20100501|2009-06-04 12:00,4,17.19,17.3,17.19,17.22,93
20100501|2009-06-04 12:30,4,17.23,17.23,17.23,17.23,1
20100501|2009-06-05 03:30,5,17.13,17.13,17.13,17.13,3
20100501|2009-06-05 06:30,5,17.05,17.05,17.05,17.05,5
20100501|2009-06-05 07:00,5,17.04,17.06,17.03,17.06,7
20100501|2009-06-05 07:30,5,17.24,17.32,17.24,17.25,53
20100501|2009-06-05 08:00,5,17.25,17.35,17.25,17.3,105
20100501|2009-06-05 08:30,5,17.31,17.31,17.31,17.31,16
20100501|2009-06-05 09:00,5,17.24,17.25,17.24,17.25,4
20100501|2009-06-05 09:30,5,17.28,17.28,17.28,17.28,7
20100501|2009-06-05 10:00,5,17.31,17.32,17.31,17.32,6
20100501|2009-06-05 10:30,5,17.33,17.4,17.33,17.4,72
20100501|2009-06-05 11:30,5,17.4,17.4,17.33,17.33,22
20100501|2009-06-05 12:00,5,17.32,17.42,17.32,17.42,86
20100501|2009-06-05 12:30,5,17.41,17.43,17.36,17.36,37
20100501|2009-06-08 03:30,8,17.18,17.18,17.17,17.17,2
20100501|2009-06-08 04:00,8,17.18,17.22,17.18,17.2,5
20100501|2009-06-08 04:30,8,17.24,17.24,17.2,17.2,5
20100501|2009-06-08 05:00,8,17.2,17.2,17.14,17.15,6
20100501|2009-06-08 05:30,8,17.12,17.12,17.08,17.09,7
20100501|2009-06-08 06:00,8,17.09,17.13,17.09,17.13,11
20100501|2009-06-08 06:30,8,17.12,17.17,17.12,17.17,31
20100501|2009-06-08 07:00,8,17.17,17.17,17.1,17.11,217
20100501|2009-06-08 07:30,8,17.11,17.11,17.11,17.11,1
20100501|2009-06-08 08:00,8,17.13,17.26,17.13,17.25,15
20100501|2009-06-08 08:30,8,17.22,17.23,17.19,17.22,31
20100501|2009-06-08 09:00,8,17.19,17.25,17.19,17.25,12
20100501|2009-06-08 09:30,8,17.27,17.28,17.25,17.25,4
20100501|2009-06-08 10:00,8,17.28,17.28,17.28,17.28,6
20100501|2009-06-08 10:30,8,17.29,17.29,17.29,17.29,14
20100501|2009-06-08 12:00,8,17.27,17.41,17.26,17.34,61
20100501|2009-06-08 12:30,8,17.33,17.39,17.33,17.36,17
20100501|2009-06-09 02:30,9,17.38,17.41,17.38,17.4,37
20100501|2009-06-09 03:00,9,17.4,17.4,17.38,17.38,29
20100501|2009-06-09 03:30,9,17.34,17.35,17.31,17.35,14
20100501|2009-06-09 04:00,9,17.37,17.4,17.36,17.4,22
20100501|2009-06-09 06:00,9,17.35,17.35,17.35,17.35,1
20100501|2009-06-09 06:30,9,17.36,17.36,17.36,17.36,2
20100501|2009-06-09 07:00,9,17.35,17.35,17.22,17.22,32
20100501|2009-06-09 07:30,9,17.2,17.34,17.2,17.34,6
20100501|2009-06-09 08:00,9,17.32,17.4,17.32,17.4,37
20100501|2009-06-09 08:30,9,17.4,17.4,17.37,17.37,72
20100501|2009-06-09 09:00,9,17.33,17.37,17.33,17.37,10
20100501|2009-06-09 09:30,9,17.4,17.4,17.37,17.37,7
20100501|2009-06-09 10:00,9,17.33,17.33,17.29,17.32,17
20100501|2009-06-09 10:30,9,17.32,17.33,17.32,17.33,2
20100501|2009-06-09 11:00,9,17.34,17.34,17.34,17.34,2
20100501|2009-06-09 11:30,9,17.4,17.44,17.39,17.44,19
20100501|2009-06-09 12:00,9,17.39,17.43,17.39,17.41,23
20100501|2009-06-09 12:30,9,17.36,17.36,17.33,17.33,5
20100501|2009-06-10 02:30,10,17.43,17.44,17.43,17.44,13
20100501|2009-06-10 03:30,10,17.33,17.36,17.33,17.36,17
20100501|2009-06-10 04:00,10,17.36,17.36,17.36,17.36,10
20100501|2009-06-10 04:30,10,17.42,17.44,17.42,17.44,165
20100501|2009-06-10 05:00,10,17.4,17.4,17.33,17.33,56
20100501|2009-06-10 05:30,10,17.31,17.31,17.31,17.31,7
20100501|2009-06-10 06:00,10,17.31,17.31,17.31,17.31,12
20100501|2009-06-10 06:30,10,17.31,17.31,17.28,17.28,14
20100501|2009-06-10 07:00,10,17.28,17.28,17.18,17.25,21
20100501|2009-06-10 07:30,10,17.26,17.29,17.22,17.29,109
20100501|2009-06-10 08:00,10,17.29,17.29,17.29,17.29,14
20100501|2009-06-10 08:30,10,17.29,17.29,17.29,17.29,105
20100501|2009-06-10 09:00,10,17.22,17.22,17.22,17.22,10
20100501|2009-06-10 09:30,10,17.29,17.35,17.29,17.35,9
20100501|2009-06-10 10:30,10,17.28,17.28,17.28,17.28,5
20100501|2009-06-10 11:30,10,17.33,17.33,17.32,17.32,16
20100501|2009-06-10 12:00,10,17.33,17.33,17.29,17.29,40
20100501|2009-06-10 12:30,10,17.26,17.26,17.26,17.26,1
20100501|2009-06-11 03:30,11,17.34,17.34,17.34,17.34,22
20100501|2009-06-11 05:30,11,17.33,17.33,17.32,17.32,9
20100501|2009-06-11 06:30,11,17.35,17.35,17.35,17.35,1
20100501|2009-06-11 07:00,11,17.31,17.31,17.31,17.31,6
20100501|2009-06-11 07:30,11,17.2,17.2,17.11,17.11,28
20100501|2009-06-11 08:00,11,17.13,17.16,17.12,17.12,19
20100501|2009-06-11 08:30,11,17.14,17.23,17.14,17.2,46
20100501|2009-06-11 09:00,11,17.19,17.29,17.19,17.27,30
20100501|2009-06-11 09:30,11,17.29,17.29,17.29,17.29,1
20100501|2009-06-11 10:00,11,17.27,17.29,17.27,17.29,20
20100501|2009-06-11 10:30,11,17.32,17.33,17.3,17.33,14
20100501|2009-06-11 11:00,11,17.37,17.37,17.29,17.32,24
20100501|2009-06-11 12:00,11,17.35,17.39,17.32,17.32,36
20100501|2009-06-11 12:30,11,17.32,17.37,17.3,17.3,5
20100501|2009-06-12 02:30,12,17.36,17.37,17.36,17.37,11
20100501|2009-06-12 03:30,12,17.33,17.33,17.33,17.33,10
20100501|2009-06-12 04:00,12,17.25,17.25,17.25,17.25,10
20100501|2009-06-12 04:30,12,17.22,17.22,17.22,17.22,10
20100501|2009-06-12 05:00,12,17.21,17.26,17.2,17.26,36
20100501|2009-06-12 07:00,12,17.15,17.15,17.1,17.1,17
20100501|2009-06-12 07:30,12,17.1,17.13,17.1,17.12,6
20100501|2009-06-12 08:00,12,17.13,17.13,17.13,17.13,1
20100501|2009-06-12 10:30,12,17.19,17.19,17.19,17.19,1
20100501|2009-06-12 11:00,12,17.19,17.19,17.17,17.17,4
20100501|2009-06-12 11:30,12,17.18,17.21,17.18,17.21,22
20100501|2009-06-12 12:00,12,17.23,17.23,17.23,17.23,11
20100501|2009-06-12 12:30,12,17.28,17.28,17.25,17.25,3
20100501|2009-06-15 03:00,15,17.08,17.08,17.04,17.04,17
20100501|2009-06-15 03:30,15,17.1,17.1,17.1,17.1,10
20100501|2009-06-15 04:00,15,17.04,17.04,17.04,17.04,38
20100501|2009-06-15 04:30,15,16.94,16.95,16.94,16.95,29
20100501|2009-06-15 07:00,15,16.95,16.95,16.94,16.94,17
20100501|2009-06-15 08:00,15,16.99,17.01,16.98,16.98,68
20100501|2009-06-15 09:00,15,16.98,16.98,16.98,16.98,3
20100501|2009-06-15 09:30,15,17,17,16.97,16.99,8
20100501|2009-06-15 10:00,15,16.99,16.99,16.94,16.94,3
20100501|2009-06-15 10:30,15,16.95,16.95,16.88,16.88,38
20100501|2009-06-15 11:00,15,16.93,16.93,16.93,16.93,2
20100501|2009-06-15 11:30,15,16.94,16.94,16.9,16.9,6
20100501|2009-06-15 12:00,15,16.88,16.89,16.81,16.81,58
20100501|2009-06-15 12:30,15,16.77,16.77,16.72,16.74,30
20100501|2009-06-16 03:00,16,16.85,16.85,16.85,16.85,15
20100501|2009-06-16 03:30,16,16.99,16.99,16.99,16.99,3
20100501|2009-06-16 04:00,16,16.95,16.95,16.92,16.92,26
20100501|2009-06-16 04:30,16,16.92,16.92,16.92,16.92,1
20100501|2009-06-16 05:00,16,16.86,16.86,16.86,16.86,1
20100501|2009-06-16 05:30,16,16.87,16.87,16.86,16.86,5
20100501|2009-06-16 07:00,16,16.92,16.94,16.89,16.89,46
20100501|2009-06-16 07:30,16,16.85,16.85,16.85,16.85,6
20100501|2009-06-16 08:00,16,16.8,16.8,16.72,16.74,43
20100501|2009-06-16 08:30,16,16.71,16.72,16.63,16.65,299
20100501|2009-06-16 09:00,16,16.69,16.69,16.69,16.69,1
20100501|2009-06-16 10:00,16,16.79,16.82,16.79,16.81,12
20100501|2009-06-16 10:30,16,16.8,16.8,16.8,16.8,4
20100501|2009-06-16 11:00,16,16.73,16.73,16.73,16.73,1
20100501|2009-06-16 12:00,16,16.71,16.75,16.67,16.67,41
20100501|2009-06-16 12:30,16,16.66,16.68,16.65,16.66,44
20100501|2009-06-17 05:30,17,16.64,16.64,16.35,16.48,43
20100501|2009-06-17 06:00,17,16.48,16.49,16.48,16.49,7
20100501|2009-06-17 06:30,17,16.49,16.49,16.49,16.49,2
20100501|2009-06-17 07:00,17,16.5,16.53,16.5,16.53,4
20100501|2009-06-17 07:30,17,16.52,16.55,16.52,16.54,9
20100501|2009-06-17 08:00,17,16.57,16.57,16.57,16.57,21
20100501|2009-06-17 08:30,17,16.58,16.6,16.56,16.6,65
20100501|2009-06-17 09:00,17,16.69,16.73,16.67,16.73,130
20100501|2009-06-17 09:30,17,16.74,16.74,16.65,16.69,78
20100501|2009-06-17 10:00,17,16.69,16.7,16.69,16.7,15
20100501|2009-06-17 10:30,17,16.7,16.7,16.7,16.7,2
20100501|2009-06-17 11:00,17,16.71,16.75,16.71,16.75,8
20100501|2009-06-17 11:30,17,16.76,16.76,16.76,16.76,1
20100501|2009-06-17 12:00,17,16.78,16.82,16.78,16.8,52
20100501|2009-06-18 03:30,18,16.85,16.89,16.85,16.89,18
20100501|2009-06-18 04:00,18,16.9,16.9,16.9,16.9,4
20100501|2009-06-18 04:30,18,16.9,16.9,16.9,16.9,1
20100501|2009-06-18 07:00,18,16.77,16.77,16.75,16.77,26
20100501|2009-06-18 08:00,18,16.76,16.76,16.75,16.75,21
20100501|2009-06-18 08:30,18,16.72,16.74,16.68,16.7,32
20100501|2009-06-18 09:00,18,16.77,16.77,16.71,16.71,21
20100501|2009-06-18 09:30,18,16.7,16.7,16.65,16.65,6
20100501|2009-06-18 10:00,18,16.72,16.72,16.72,16.72,1
20100501|2009-06-18 10:30,18,16.71,16.72,16.71,16.72,3
20100501|2009-06-18 11:00,18,16.75,16.76,16.75,16.76,2
20100501|2009-06-18 11:30,18,16.74,16.74,16.74,16.74,2
20100501|2009-06-18 12:30,18,16.63,16.65,16.61,16.65,18
20100501|2009-06-19 07:00,19,16.71,16.71,16.71,16.71,2
20100501|2009-06-19 08:00,19,16.75,16.76,16.72,16.72,39
20100501|2009-06-19 09:00,19,16.73,16.73,16.73,16.73,2
20100501|2009-06-19 10:00,19,16.77,16.77,16.77,16.77,11
20100501|2009-06-19 11:30,19,16.79,16.79,16.79,16.79,1
20100501|2009-06-19 12:00,19,16.81,16.81,16.81,16.81,1
20100501|2009-06-22 04:00,22,16.6,16.6,16.57,16.57,7
20100501|2009-06-22 04:30,22,16.57,16.57,16.57,16.57,4
20100501|2009-06-22 07:00,22,16.61,16.65,16.61,16.65,2
20100501|2009-06-22 09:00,22,16.7,16.7,16.65,16.66,20
20100501|2009-06-22 11:00,22,16.69,16.69,16.69,16.69,7
20100501|2009-06-22 11:30,22,16.82,16.93,16.8,16.92,53
20100501|2009-06-22 12:00,22,17,17.02,16.88,17.01,53
20100501|2009-06-22 12:30,22,16.97,17.01,16.94,16.95,40
20100501|2009-06-23 02:30,23,16.9,16.9,16.9,16.9,8
20100501|2009-06-23 03:00,23,16.9,16.94,16.9,16.94,11
20100501|2009-06-23 04:30,23,16.95,16.95,16.95,16.95,10
20100501|2009-06-23 05:30,23,16.98,17.01,16.98,17.01,20
20100501|2009-06-23 06:00,23,16.96,16.98,16.96,16.98,9
20100501|2009-06-23 06:30,23,16.97,16.97,16.97,16.97,9
20100501|2009-06-23 07:00,23,17.02,17.22,17.02,17.22,167
20100501|2009-06-23 07:30,23,17.22,17.28,17.21,17.28,305
20100501|2009-06-23 08:00,23,17.24,17.32,17.24,17.26,189
20100501|2009-06-23 08:30,23,17.29,17.29,17.29,17.29,11
20100501|2009-06-23 09:00,23,17.29,17.33,17.29,17.32,29
20100501|2009-06-23 09:30,23,17.28,17.33,17.28,17.32,19
20100501|2009-06-23 10:00,23,17.34,17.4,17.34,17.38,117
20100501|2009-06-23 10:30,23,17.39,17.45,17.38,17.43,623
20100501|2009-06-23 11:00,23,17.45,17.47,17.44,17.46,177
20100501|2009-06-23 11:30,23,17.48,17.52,17.48,17.52,305
20100501|2009-06-23 12:00,23,17.52,17.57,17.52,17.56,533
20100501|2009-06-23 12:30,23,17.58,17.58,17.5,17.5,286
20100501|2009-06-24 02:30,24,17.5,17.5,17.5,17.5,20
20100501|2009-06-24 03:00,24,17.5,17.5,17.5,17.5,49
20100501|2009-06-24 03:30,24,17.5,17.5,17.5,17.5,5
20100501|2009-06-24 04:30,24,17.5,17.55,17.5,17.55,49
20100501|2009-06-24 05:00,24,17.57,17.64,17.57,17.62,214
20100501|2009-06-24 05:30,24,17.62,17.7,17.62,17.7,302
20100501|2009-06-24 06:00,24,17.71,17.71,17.7,17.7,13
20100501|2009-06-24 06:30,24,17.72,17.75,17.72,17.75,29
20100501|2009-06-24 07:00,24,17.76,17.8,17.7,17.71,507
20100501|2009-06-24 07:30,24,17.75,17.8,17.7,17.8,250
20100501|2009-06-24 08:00,24,17.8,17.84,17.8,17.81,173
20100501|2009-06-24 08:30,24,17.8,17.82,17.75,17.78,56
20100501|2009-06-24 09:00,24,17.79,17.8,17.79,17.8,17
20100501|2009-06-24 09:30,24,17.78,17.81,17.73,17.75,14
20100501|2009-06-24 10:00,24,17.76,17.8,17.76,17.78,20
20100501|2009-06-24 10:30,24,17.72,17.77,17.72,17.77,24
20100501|2009-06-24 11:00,24,17.81,17.85,17.81,17.82,33
20100501|2009-06-24 11:30,24,17.82,17.82,17.69,17.69,14
20100501|2009-06-24 12:00,24,17.72,17.72,17.64,17.67,7
20100501|2009-06-24 12:30,24,17.69,17.69,17.57,17.6,46
20100501|2009-06-25 02:30,25,17.55,17.6,17.55,17.6,45
20100501|2009-06-25 03:30,25,17.56,17.56,17.56,17.56,3
20100501|2009-06-25 05:00,25,17.58,17.65,17.58,17.65,55
20100501|2009-06-25 06:00,25,17.65,17.65,17.65,17.65,3
20100501|2009-06-25 06:30,25,17.7,17.71,17.69,17.71,16
20100501|2009-06-25 07:00,25,17.71,17.84,17.71,17.82,100
20100501|2009-06-25 07:30,25,17.79,17.79,17.76,17.76,51
20100501|2009-06-25 08:00,25,17.78,17.79,17.76,17.79,68
20100501|2009-06-25 08:30,25,17.79,18.02,17.79,18.01,499
20100501|2009-06-25 09:00,25,18.01,18.11,17.95,17.96,302
20100501|2009-06-25 09:30,25,18.04,18.06,18,18,65
20100501|2009-06-25 10:00,25,18,18.05,18,18.04,92
20100501|2009-06-25 10:30,25,18.06,18.08,18.01,18.05,36
20100501|2009-06-25 11:00,25,18.08,18.08,18.03,18.07,80
20100501|2009-06-25 11:30,25,18.08,18.1,18.07,18.08,180
20100501|2009-06-25 12:00,25,18.07,18.24,18.06,18.21,315
20100501|2009-06-25 12:30,25,18.16,18.19,18.16,18.19,13
20100501|2009-06-26 02:30,26,18.1,18.1,18.1,18.1,27
20100501|2009-06-26 03:00,26,18.06,18.06,18.06,18.06,20
20100501|2009-06-26 03:30,26,18.08,18.08,18.08,18.08,2
20100501|2009-06-26 04:00,26,18.01,18.01,17.9,17.9,19
20100501|2009-06-26 04:30,26,17.94,17.94,17.94,17.94,4
20100501|2009-06-26 05:00,26,18,18,18,18,5
20100501|2009-06-26 06:00,26,18,18,18,18,11
20100501|2009-06-26 06:30,26,18,18.03,17.99,18.02,63
20100501|2009-06-26 07:00,26,17.99,18.1,17.99,18.05,79
20100501|2009-06-26 07:30,26,18,18,17.95,17.95,34
20100501|2009-06-26 08:00,26,17.94,17.98,17.89,17.94,49
20100501|2009-06-26 08:30,26,17.94,18.06,17.94,18.06,176
20100501|2009-06-26 09:00,26,18.03,18.14,18.03,18.1,46
20100501|2009-06-26 09:30,26,18.06,18.06,18.01,18.02,21
20100501|2009-06-26 10:00,26,17.95,17.95,17.91,17.94,41
20100501|2009-06-26 10:30,26,17.95,17.95,17.89,17.92,21
20100501|2009-06-26 11:00,26,17.96,17.99,17.85,17.85,141
20100501|2009-06-26 11:30,26,17.92,18.02,17.92,18,83
20100501|2009-06-26 12:00,26,17.98,17.98,17.77,17.86,53
20100501|2009-06-26 12:30,26,17.93,17.96,17.89,17.89,3
20100501|2009-06-29 02:30,29,17.8,17.85,17.8,17.85,47
20100501|2009-06-29 03:00,29,17.9,18.11,17.9,18.11,70
20100501|2009-06-29 03:30,29,18.19,18.23,18.18,18.18,70
20100501|2009-06-29 04:30,29,18.05,18.08,18.05,18.08,8
20100501|2009-06-29 05:30,29,18.14,18.14,18.14,18.14,1
20100501|2009-06-29 06:00,29,18.16,18.16,18.16,18.16,1
20100501|2009-06-29 07:00,29,18.08,18.1,18.01,18.01,36
20100501|2009-06-29 07:30,29,18.02,18.08,18.02,18.07,40
20100501|2009-06-29 08:00,29,18.08,18.12,18.08,18.11,24
20100501|2009-06-29 08:30,29,18.12,18.15,18,18.03,73
20100501|2009-06-29 09:00,29,18.04,18.09,18.02,18.07,99
20100501|2009-06-29 09:30,29,18.09,18.15,18.09,18.15,158
20100501|2009-06-29 10:00,29,18.16,18.21,18.15,18.15,140
20100501|2009-06-29 10:30,29,18.16,18.19,18.1,18.19,33
20100501|2009-06-29 11:00,29,18.19,18.2,18.16,18.2,40
20100501|2009-06-29 11:30,29,18.18,18.24,18.17,18.21,77
20100501|2009-06-29 12:00,29,18.22,18.34,18.21,18.34,286
20100501|2009-06-29 12:30,29,18.34,18.36,18.27,18.35,176
20100501|2009-06-30 02:30,30,18.3,18.41,18.3,18.41,241
20100501|2009-06-30 03:00,30,18.42,18.47,18.42,18.47,64
20100501|2009-06-30 04:00,30,18.41,18.41,18.41,18.41,3
20100501|2009-06-30 06:00,30,18.25,18.34,18.19,18.33,70
20100501|2009-06-30 06:30,30,18.31,18.45,18.31,18.43,46
20100501|2009-06-30 07:00,30,18.37,18.46,18.34,18.45,28
20100501|2009-06-30 07:30,30,18.43,18.44,18.35,18.38,95
20100501|2009-06-30 08:00,30,18.37,18.4,18.28,18.29,41
20100501|2009-06-30 08:30,30,18.29,18.34,18.29,18.32,19
20100501|2009-06-30 09:00,30,18.29,18.3,18.11,18.12,63
20100501|2009-06-30 09:30,30,18.1,18.13,17.88,18.11,358
20100501|2009-06-30 10:00,30,18.1,18.17,18.01,18.05,245
20100501|2009-06-30 10:30,30,18.04,18.07,18.01,18.07,91
20100501|2009-06-30 11:00,30,18.09,18.32,18.09,18.32,47
20100501|2009-06-30 11:30,30,18.33,18.36,18.18,18.28,96
20100501|2009-06-30 12:00,30,18.27,18.41,18.24,18.41,266
20100501|2009-06-30 12:30,30,18.37,18.37,18.26,18.29,24
20100501|2009-07-01 02:30,1,18.38,18.42,18.37,18.39,71
20100501|2009-07-01 03:00,1,18.4,18.44,18.4,18.4,104
20100501|2009-07-01 03:30,1,18.44,18.44,18.44,18.44,10
20100501|2009-07-01 04:00,1,18.42,18.45,18.42,18.43,21
20100501|2009-07-01 05:00,1,18.27,18.27,18.27,18.27,1
20100501|2009-07-01 05:30,1,18.34,18.36,18.34,18.36,3
20100501|2009-07-01 07:00,1,18.36,18.36,18.25,18.25,30
20100501|2009-07-01 07:30,1,18.33,18.37,18.33,18.35,13
20100501|2009-07-01 08:00,1,18.38,18.38,18.28,18.35,43
20100501|2009-07-01 08:30,1,18.31,18.31,18.21,18.29,117
20100501|2009-07-01 09:00,1,18.32,18.33,18.25,18.26,48
20100501|2009-07-01 09:30,1,18.24,18.33,18.24,18.28,23
20100501|2009-07-01 10:00,1,18.35,18.37,18.3,18.37,30
20100501|2009-07-01 10:30,1,18.36,18.36,18.3,18.33,25
20100501|2009-07-01 11:00,1,18.39,18.39,18.3,18.33,93
20100501|2009-07-01 11:30,1,18.34,18.36,18.31,18.36,13
20100501|2009-07-01 12:00,1,18.35,18.35,18.31,18.35,59
20100501|2009-07-01 12:30,1,18.3,18.32,18.25,18.25,33
20100501|2009-07-02 02:30,2,17.91,18.44,17.91,18.3,136
20100501|2009-07-02 03:00,2,18.3,18.31,18.3,18.31,11
20100501|2009-07-02 04:30,2,18.27,18.27,18.13,18.19,34
20100501|2009-07-02 05:00,2,18.17,18.25,18.17,18.25,10
20100501|2009-07-02 05:30,2,18.22,18.22,18.11,18.17,94
20100501|2009-07-02 06:00,2,18.17,18.18,18.17,18.18,21
20100501|2009-07-02 06:30,2,18.21,18.25,18.21,18.25,24
20100501|2009-07-02 07:00,2,18.25,18.32,18.24,18.27,28
20100501|2009-07-02 07:30,2,18.22,18.22,18.13,18.13,80
20100501|2009-07-02 08:00,2,18.11,18.13,18.1,18.11,23
20100501|2009-07-02 08:30,2,18.09,18.09,18.07,18.09,23
20100501|2009-07-02 09:00,2,18.06,18.1,18.03,18.06,55
20100501|2009-07-02 09:30,2,18.11,18.11,18.1,18.1,6
20100501|2009-07-02 10:00,2,18.08,18.14,18.08,18.13,11
20100501|2009-07-02 10:30,2,18.13,18.13,18.12,18.12,7
20100501|2009-07-02 11:00,2,18.09,18.12,18.05,18.12,80
20100501|2009-07-02 11:30,2,18.12,18.12,18.1,18.1,20
20100501|2009-07-02 12:00,2,18.16,18.2,18.16,18.18,21
20100501|2009-07-06 02:30,6,18.07,18.07,18,18,12
20100501|2009-07-06 03:00,6,17.99,17.99,17.95,17.95,66
20100501|2009-07-06 04:00,6,17.91,17.91,17.85,17.85,30
20100501|2009-07-06 04:30,6,17.95,17.96,17.92,17.92,47
20100501|2009-07-06 05:00,6,17.92,17.92,17.84,17.84,69
20100501|2009-07-06 05:30,6,17.9,17.9,17.9,17.9,20
20100501|2009-07-06 06:30,6,17.81,17.81,17.76,17.76,50
20100501|2009-07-06 07:00,6,17.67,17.76,17.67,17.73,64
20100501|2009-07-06 07:30,6,17.77,17.77,17.73,17.73,53
20100501|2009-07-06 08:00,6,17.7,17.73,17.7,17.73,27
20100501|2009-07-06 08:30,6,17.74,17.77,17.74,17.76,42
20100501|2009-07-06 09:00,6,17.77,17.85,17.77,17.78,41
20100501|2009-07-06 09:30,6,17.74,17.78,17.74,17.78,22
20100501|2009-07-06 10:00,6,17.79,17.79,17.78,17.79,12
20100501|2009-07-06 10:30,6,17.83,17.88,17.81,17.86,65
20100501|2009-07-06 11:00,6,17.79,17.83,17.79,17.83,26
20100501|2009-07-06 11:30,6,17.81,17.81,17.77,17.77,3
20100501|2009-07-06 12:00,6,17.76,18.05,17.75,18.04,72
20100501|2009-07-06 12:30,6,18.05,18.05,17.98,18,84
20100501|2009-07-07 02:30,7,18.01,18.03,18.01,18.03,20
20100501|2009-07-07 03:00,7,18.02,18.04,18.02,18.04,8
20100501|2009-07-07 03:30,7,18.2,18.2,18.2,18.2,25
20100501|2009-07-07 04:30,7,18.2,18.2,18.16,18.16,3
20100501|2009-07-07 05:00,7,18.22,18.22,18.22,18.22,2
20100501|2009-07-07 05:30,7,18.21,18.4,18.21,18.33,68
20100501|2009-07-07 06:00,7,18.28,18.31,18.24,18.29,21
20100501|2009-07-07 06:30,7,18.24,18.26,18.13,18.2,82
20100501|2009-07-07 07:00,7,18.19,18.19,18.11,18.16,24
20100501|2009-07-07 07:30,7,18.16,18.18,18.1,18.1,86
20100501|2009-07-07 08:00,7,18.12,18.13,18.07,18.12,51
20100501|2009-07-07 08:30,7,18.12,18.12,17.98,18.01,63
20100501|2009-07-07 09:00,7,17.99,18.04,17.99,18.02,32
20100501|2009-07-07 09:30,7,17.97,18.05,17.89,17.98,43
20100501|2009-07-07 10:00,7,17.94,17.94,17.94,17.94,1
20100501|2009-07-07 10:30,7,17.92,17.95,17.92,17.95,6
20100501|2009-07-07 11:00,7,17.91,17.91,17.71,17.74,106
20100501|2009-07-07 11:30,7,17.75,17.86,17.75,17.78,140
20100501|2009-07-07 12:00,7,17.79,17.91,17.77,17.77,90
20100501|2009-07-07 12:30,7,17.77,17.78,17.77,17.78,2
20100501|2009-07-08 02:30,8,17.7,17.7,17.7,17.7,8
20100501|2009-07-08 03:30,8,17.65,17.65,17.65,17.65,30
20100501|2009-07-08 05:30,8,17.84,17.85,17.84,17.85,2
20100501|2009-07-08 06:00,8,17.91,17.96,17.87,17.88,8
20100501|2009-07-08 06:30,8,17.79,17.9,17.79,17.9,16
20100501|2009-07-08 07:00,8,17.86,17.91,17.73,17.84,44
20100501|2009-07-08 07:30,8,17.84,17.86,17.84,17.86,8
20100501|2009-07-08 08:00,8,17.84,17.84,17.83,17.83,2
20100501|2009-07-08 08:30,8,17.86,17.9,17.86,17.9,16
20100501|2009-07-08 09:00,8,17.85,17.85,17.85,17.85,3
20100501|2009-07-08 09:30,8,17.82,17.91,17.82,17.89,47
20100501|2009-07-08 10:00,8,17.79,17.79,17.74,17.74,44
20100501|2009-07-08 10:30,8,17.75,17.82,17.75,17.82,28
20100501|2009-07-08 11:00,8,17.77,17.77,17.55,17.63,176
20100501|2009-07-08 11:30,8,17.71,17.85,17.69,17.82,33
20100501|2009-07-08 12:00,8,17.84,18,17.84,17.99,54
20100501|2009-07-08 12:30,8,17.99,17.99,17.97,17.97,28
20100501|2009-07-09 03:30,9,17.98,18.02,17.98,17.99,31
20100501|2009-07-09 04:30,9,18,18.04,18,18.04,12
20100501|2009-07-09 05:00,9,18.08,18.08,18.08,18.08,1
20100501|2009-07-09 06:30,9,18,18,17.95,17.97,15
20100501|2009-07-09 07:00,9,17.96,17.96,17.93,17.93,6
20100501|2009-07-09 07:30,9,17.96,17.98,17.94,17.97,17
20100501|2009-07-09 08:00,9,17.92,17.92,17.86,17.87,24
20100501|2009-07-09 08:30,9,17.87,17.87,17.77,17.79,84
20100501|2009-07-09 09:00,9,17.84,17.84,17.83,17.83,16
20100501|2009-07-09 09:30,9,17.87,17.93,17.87,17.88,70
20100501|2009-07-09 10:00,9,17.87,17.87,17.77,17.82,50
20100501|2009-07-09 10:30,9,17.82,17.9,17.82,17.84,19
20100501|2009-07-09 11:00,9,17.83,17.83,17.75,17.8,37
20100501|2009-07-09 11:30,9,17.81,17.86,17.81,17.86,7
20100501|2009-07-09 12:00,9,17.9,17.95,17.9,17.93,37
20100501|2009-07-09 12:30,9,17.9,17.9,17.9,17.9,4
20100501|2009-07-10 03:00,10,17.81,17.81,17.81,17.81,2
20100501|2009-07-10 04:00,10,17.8,17.8,17.8,17.8,1
20100501|2009-07-10 05:30,10,17.77,17.79,17.77,17.79,2
20100501|2009-07-10 06:00,10,17.8,17.8,17.79,17.8,86
20100501|2009-07-10 06:30,10,17.79,17.83,17.79,17.81,21
20100501|2009-07-10 07:00,10,17.81,17.86,17.8,17.84,80
20100501|2009-07-10 07:30,10,17.85,17.85,17.75,17.77,163
20100501|2009-07-10 08:00,10,17.83,17.86,17.83,17.85,28
20100501|2009-07-10 08:30,10,17.85,18.03,17.85,18,267
20100501|2009-07-10 09:00,10,17.99,18.06,17.99,18.05,22
20100501|2009-07-10 09:30,10,18.05,18.05,18.03,18.03,11
20100501|2009-07-10 10:00,10,18.01,18.01,17.93,17.94,17
20100501|2009-07-10 10:30,10,18,18,18,18,2
20100501|2009-07-10 11:00,10,17.99,18.18,17.99,18.09,161
20100501|2009-07-10 11:30,10,18.03,18.05,17.98,17.99,22
20100501|2009-07-10 12:00,10,18,18.13,17.95,18.1,388
20100501|2009-07-10 12:30,10,18.1,18.11,17.98,18.03,63
20100501|2009-07-13 02:30,13,18.03,18.03,17.99,18.03,26
20100501|2009-07-13 04:00,13,17.98,17.98,17.98,17.98,1
20100501|2009-07-13 04:30,13,18.01,18.06,17.99,18.01,29
20100501|2009-07-13 05:30,13,18.03,18.03,18.03,18.03,4
20100501|2009-07-13 07:00,13,18.01,18.09,17.97,18.07,46
20100501|2009-07-13 07:30,13,18.06,18.08,18.06,18.08,9
20100501|2009-07-13 08:00,13,18.04,18.05,18.03,18.03,11
20100501|2009-07-13 08:30,13,18.04,18.04,18.02,18.02,3
20100501|2009-07-13 09:00,13,18.03,18.05,18.03,18.05,40
20100501|2009-07-13 09:30,13,18,18.04,18,18.04,21
20100501|2009-07-13 10:00,13,18.05,18.07,18.02,18.04,92
20100501|2009-07-13 10:30,13,18.05,18.13,18.05,18.09,117
20100501|2009-07-13 11:00,13,18.11,18.28,18.11,18.23,184
20100501|2009-07-13 11:30,13,18.23,18.36,18.23,18.34,161
20100501|2009-07-13 12:00,13,18.33,18.4,18.32,18.39,97
20100501|2009-07-13 12:30,13,18.32,18.34,18.32,18.34,15
20100501|2009-07-14 02:30,14,18.32,18.35,18.29,18.29,31
20100501|2009-07-14 03:00,14,18.39,18.39,18.39,18.39,3
20100501|2009-07-14 03:30,14,18.39,18.48,18.39,18.48,195
20100501|2009-07-14 04:00,14,18.48,18.49,18.47,18.49,96
20100501|2009-07-14 04:30,14,18.47,18.51,18.43,18.43,465
20100501|2009-07-14 05:00,14,18.47,18.48,18.47,18.48,3
20100501|2009-07-14 05:30,14,18.47,18.47,18.47,18.47,3
20100501|2009-07-14 06:00,14,18.5,18.52,18.48,18.52,113
20100501|2009-07-14 06:30,14,18.53,18.56,18.47,18.56,369
20100501|2009-07-14 07:00,14,18.49,18.5,18.43,18.49,49
20100501|2009-07-14 07:30,14,18.5,18.54,18.46,18.52,252
20100501|2009-07-14 08:00,14,18.53,18.58,18.52,18.57,68
20100501|2009-07-14 08:30,14,18.57,18.57,18.52,18.55,20
20100501|2009-07-14 09:00,14,18.58,18.59,18.53,18.53,190
20100501|2009-07-14 09:30,14,18.53,18.53,18.47,18.49,113
20100501|2009-07-14 10:00,14,18.5,18.51,18.49,18.49,12
20100501|2009-07-14 10:30,14,18.48,18.59,18.48,18.55,11
20100501|2009-07-14 11:00,14,18.56,18.59,18.56,18.56,27
20100501|2009-07-14 11:30,14,18.57,18.59,18.55,18.55,12
20100501|2009-07-14 12:00,14,18.57,18.6,18.51,18.51,332
20100501|2009-07-14 12:30,14,18.54,18.55,18.5,18.5,43
20100501|2009-07-15 02:30,15,18.52,18.58,18.52,18.55,53
20100501|2009-07-15 03:00,15,18.55,18.55,18.55,18.55,1
20100501|2009-07-15 03:30,15,18.56,18.57,18.56,18.57,31
20100501|2009-07-15 05:00,15,18.6,18.62,18.55,18.57,45
20100501|2009-07-15 05:30,15,18.56,18.57,18.54,18.57,12
20100501|2009-07-15 06:00,15,18.6,18.6,18.6,18.6,1
20100501|2009-07-15 06:30,15,18.56,18.56,18.53,18.56,35
20100501|2009-07-15 07:00,15,18.57,18.61,18.54,18.61,39
20100501|2009-07-15 07:30,15,18.61,18.62,18.58,18.58,241
20100501|2009-07-15 08:00,15,18.57,18.63,18.57,18.63,106
20100501|2009-07-15 08:30,15,18.63,18.63,18.6,18.6,25
20100501|2009-07-15 09:00,15,18.59,18.59,18.46,18.53,81
20100501|2009-07-15 09:30,15,18.54,18.54,18.48,18.48,8
20100501|2009-07-15 10:00,15,18.45,18.45,18.3,18.32,73
20100501|2009-07-15 10:30,15,18.38,18.54,18.37,18.54,169
20100501|2009-07-15 11:00,15,18.51,18.56,18.5,18.5,13
20100501|2009-07-15 11:30,15,18.54,18.63,18.54,18.57,63
20100501|2009-07-15 12:00,15,18.56,18.57,18.54,18.57,8
20100501|2009-07-15 12:30,15,18.57,18.57,18.46,18.52,111
20100501|2009-07-16 02:30,16,18.52,18.56,18.52,18.56,30
20100501|2009-07-16 03:00,16,18.5,18.5,18.37,18.38,4
20100501|2009-07-16 03:30,16,18.38,18.38,18.38,18.38,1
20100501|2009-07-16 04:30,16,18.36,18.36,18.36,18.36,1
20100501|2009-07-16 05:00,16,18.33,18.34,18.29,18.34,14
20100501|2009-07-16 06:30,16,18.3,18.3,18.21,18.25,54
20100501|2009-07-16 07:00,16,18.34,18.34,18.33,18.34,11
20100501|2009-07-16 07:30,16,18.4,18.4,18.3,18.3,19
20100501|2009-07-16 08:00,16,18.3,18.3,18.24,18.24,11
20100501|2009-07-16 08:30,16,18.21,18.27,18.2,18.27,32
20100501|2009-07-16 09:00,16,18.28,18.29,18.26,18.26,27
20100501|2009-07-16 09:30,16,18.25,18.27,18.17,18.19,106
20100501|2009-07-16 10:00,16,18.21,18.23,18.15,18.15,62
20100501|2009-07-16 10:30,16,18.16,18.2,18.13,18.2,110
20100501|2009-07-16 11:00,16,18.19,18.19,18.18,18.19,5
20100501|2009-07-16 11:30,16,18.2,18.28,18.2,18.28,6
20100501|2009-07-16 12:00,16,18.23,18.23,18.19,18.2,28
20100501|2009-07-16 12:30,16,18.2,18.21,18.19,18.19,27
20100501|2009-07-17 02:30,17,18.16,18.21,18.16,18.2,14
20100501|2009-07-17 03:30,17,18.27,18.32,18.27,18.27,11
20100501|2009-07-17 04:00,17,18.22,18.22,18.2,18.2,57
20100501|2009-07-17 04:30,17,18.21,18.21,18.21,18.21,7
20100501|2009-07-17 07:00,17,18.23,18.3,18.08,18.1,84
20100501|2009-07-17 07:30,17,18.12,18.12,18.1,18.1,7
20100501|2009-07-17 08:00,17,18.17,18.21,18.13,18.18,16
20100501|2009-07-17 08:30,17,18.15,18.17,18.15,18.17,3
20100501|2009-07-17 09:00,17,18.22,18.24,18.22,18.24,3
20100501|2009-07-17 09:30,17,18.22,18.22,18.17,18.18,7
20100501|2009-07-17 10:00,17,18.24,18.24,18.24,18.24,1
20100501|2009-07-17 10:30,17,18.16,18.17,18.14,18.14,10
20100501|2009-07-17 11:00,17,18.13,18.18,18.09,18.13,124
20100501|2009-07-17 11:30,17,18.12,18.12,18.12,18.12,1
20100501|2009-07-17 12:00,17,18.12,18.13,18.09,18.13,57
20100501|2009-07-17 12:30,17,18.15,18.15,18.12,18.14,23
20100501|2009-07-20 03:00,20,18.4,18.4,18.4,18.4,1
20100501|2009-07-20 06:30,20,18.42,18.45,18.41,18.45,16
20100501|2009-07-20 07:00,20,18.45,18.5,18.45,18.48,9
20100501|2009-07-20 07:30,20,18.49,18.49,18.49,18.49,1
20100501|2009-07-20 08:00,20,18.48,18.5,18.48,18.5,33
20100501|2009-07-20 08:30,20,18.51,18.51,18.51,18.51,1
20100501|2009-07-20 09:30,20,18.45,18.45,18.39,18.39,28
20100501|2009-07-20 10:00,20,18.43,18.46,18.41,18.46,42
20100501|2009-07-20 10:30,20,18.49,18.52,18.47,18.5,93
20100501|2009-07-20 11:00,20,18.52,18.56,18.5,18.56,25
20100501|2009-07-20 11:30,20,18.57,18.59,18.54,18.59,74
20100501|2009-07-20 12:00,20,18.58,18.58,18.52,18.54,32
20100501|2009-07-20 12:30,20,18.57,18.57,18.54,18.55,19
20100501|2009-07-21 03:00,21,18.54,18.54,18.53,18.53,11
20100501|2009-07-21 05:00,21,18.54,18.54,18.54,18.54,81
20100501|2009-07-21 05:30,21,18.51,18.52,18.51,18.51,47
20100501|2009-07-21 06:00,21,18.5,18.5,18.5,18.5,1
20100501|2009-07-21 07:00,21,18.52,18.57,18.5,18.57,27
20100501|2009-07-21 07:30,21,18.57,18.63,18.57,18.63,273
20100501|2009-07-21 08:00,21,18.63,18.69,18.63,18.69,500
20100501|2009-07-21 08:30,21,18.69,18.69,18.64,18.69,127
20100501|2009-07-21 09:00,21,18.68,18.7,18.63,18.69,129
20100501|2009-07-21 09:30,21,18.7,18.7,18.69,18.69,35
20100501|2009-07-21 10:00,21,18.7,18.71,18.7,18.71,65
20100501|2009-07-21 10:30,21,18.7,18.7,18.57,18.58,77
20100501|2009-07-21 11:00,21,18.61,18.67,18.61,18.62,13
20100501|2009-07-21 11:30,21,18.61,18.61,18.61,18.61,1
20100501|2009-07-21 12:00,21,18.6,18.61,18.44,18.6,52
20100501|2009-07-21 12:30,21,18.59,18.59,18.59,18.59,12
20100501|2009-07-22 02:30,22,18.51,18.55,18.51,18.55,6
20100501|2009-07-22 03:00,22,18.55,18.6,18.55,18.57,13
20100501|2009-07-22 03:30,22,18.55,18.55,18.54,18.54,15
20100501|2009-07-22 07:00,22,18.57,18.58,18.57,18.58,12
20100501|2009-07-22 07:30,22,18.6,18.6,18.57,18.58,134
20100501|2009-07-22 08:00,22,18.57,18.57,18.54,18.54,54
20100501|2009-07-22 08:30,22,18.51,18.52,18.46,18.52,210
20100501|2009-07-22 09:00,22,18.54,18.61,18.54,18.61,104
20100501|2009-07-22 09:30,22,18.61,18.65,18.6,18.65,356
20100501|2009-07-22 10:00,22,18.66,18.67,18.64,18.64,246
20100501|2009-07-22 10:30,22,18.63,18.63,18.59,18.61,20
20100501|2009-07-22 11:00,22,18.66,18.66,18.66,18.66,1
20100501|2009-07-22 11:30,22,18.68,18.69,18.67,18.69,123
20100501|2009-07-22 12:00,22,18.69,18.76,18.69,18.75,746
20100501|2009-07-22 12:30,22,18.74,18.76,18.72,18.76,81
20100501|2009-07-23 02:30,23,18.76,18.84,18.76,18.83,315
20100501|2009-07-23 03:00,23,18.83,18.83,18.77,18.79,149
20100501|2009-07-23 03:30,23,18.78,18.78,18.77,18.77,3
20100501|2009-07-23 04:30,23,18.82,18.83,18.81,18.81,44
20100501|2009-07-23 05:00,23,18.81,18.81,18.81,18.81,1
20100501|2009-07-23 05:30,23,18.8,18.81,18.79,18.79,160
20100501|2009-07-23 06:00,23,18.79,18.79,18.75,18.76,16
20100501|2009-07-23 06:30,23,18.81,18.81,18.81,18.81,12
20100501|2009-07-23 07:00,23,18.79,18.82,18.75,18.77,7
20100501|2009-07-23 07:30,23,18.8,18.83,18.79,18.79,30
20100501|2009-07-23 08:00,23,18.78,18.85,18.75,18.82,390
20100501|2009-07-23 08:30,23,18.79,18.85,18.78,18.81,110
20100501|2009-07-23 09:00,23,18.78,18.84,18.77,18.82,59
20100501|2009-07-23 09:30,23,18.85,18.87,18.77,18.81,184
20100501|2009-07-23 10:00,23,18.81,18.89,18.81,18.89,128
20100501|2009-07-23 10:30,23,18.89,18.93,18.89,18.92,354
20100501|2009-07-23 11:00,23,18.93,18.94,18.92,18.94,58
20100501|2009-07-23 11:30,23,18.93,18.93,18.82,18.83,47
20100501|2009-07-23 12:00,23,18.82,18.87,18.77,18.81,104
20100501|2009-07-23 12:30,23,18.82,18.84,18.79,18.84,61
20100501|2009-07-24 02:30,24,18.79,18.89,18.79,18.88,23
20100501|2009-07-24 03:30,24,18.89,18.89,18.89,18.89,7
20100501|2009-07-24 04:00,24,18.9,18.94,18.87,18.94,68
20100501|2009-07-24 04:30,24,18.92,18.93,18.92,18.93,13
20100501|2009-07-24 05:30,24,18.9,18.9,18.9,18.9,6
20100501|2009-07-24 06:30,24,18.9,18.9,18.89,18.9,17
20100501|2009-07-24 07:00,24,18.86,18.86,18.77,18.79,79
20100501|2009-07-24 07:30,24,18.79,18.85,18.79,18.83,16
20100501|2009-07-24 08:00,24,18.83,18.86,18.83,18.85,33
20100501|2009-07-24 08:30,24,18.85,18.85,18.85,18.85,7
20100501|2009-07-24 09:00,24,18.85,18.85,18.83,18.85,32
20100501|2009-07-24 09:30,24,18.88,18.94,18.87,18.94,116
20100501|2009-07-24 10:00,24,18.95,18.96,18.94,18.95,86
20100501|2009-07-24 10:30,24,18.96,19,18.92,19,253
20100501|2009-07-24 11:00,24,18.94,18.95,18.91,18.91,55
20100501|2009-07-24 11:30,24,18.94,19,18.93,18.93,144
20100501|2009-07-24 12:00,24,18.93,19,18.9,18.99,231
20100501|2009-07-24 12:30,24,18.99,19,18.99,19,14
20100501|2009-07-27 02:30,27,19,19.02,19,19.02,525
20100501|2009-07-27 03:00,27,19.02,19.06,19.02,19.06,193
20100501|2009-07-27 03:30,27,19.01,19.01,19.01,19.01,2
20100501|2009-07-27 04:30,27,19.05,19.07,19.05,19.07,20
20100501|2009-07-27 05:00,27,19.03,19.04,19.03,19.03,61
20100501|2009-07-27 05:30,27,19.02,19.05,19.02,19.04,22
20100501|2009-07-27 06:00,27,19.06,19.06,19.06,19.06,6
20100501|2009-07-27 06:30,27,19.05,19.07,19.05,19.05,48
20100501|2009-07-27 07:00,27,19.03,19.05,19,19.01,88
20100501|2009-07-27 07:30,27,19.02,19.03,19.02,19.02,97
20100501|2009-07-27 08:00,27,19.04,19.07,19.02,19.02,98
20100501|2009-07-27 08:30,27,19.03,19.06,19,19.01,168
20100501|2009-07-27 09:00,27,19.02,19.03,19.01,19.02,37
20100501|2009-07-27 09:30,27,19.02,19.02,18.98,19.01,52
20100501|2009-07-27 10:00,27,19.01,19.07,19,19.05,72
20100501|2009-07-27 10:30,27,19.05,19.05,19.02,19.02,42
20100501|2009-07-27 11:00,27,19.03,19.03,19.03,19.03,1
20100501|2009-07-27 11:30,27,19.06,19.08,19.04,19.07,52
20100501|2009-07-27 12:00,27,19.07,19.12,19.04,19.09,313
20100501|2009-07-27 12:30,27,19.09,19.1,19.09,19.09,8
20100501|2009-07-28 02:30,28,19.12,19.14,19.12,19.14,27
20100501|2009-07-28 05:00,28,19.13,19.13,19.13,19.13,1
20100501|2009-07-28 06:00,28,19.08,19.08,18.98,18.99,154
20100501|2009-07-28 06:30,28,18.99,19,18.98,18.98,64
20100501|2009-07-28 07:00,28,19,19.07,18.96,18.96,50
20100501|2009-07-28 07:30,28,18.96,19,18.96,19,42
20100501|2009-07-28 08:00,28,19,19,18.95,18.95,68
20100501|2009-07-28 08:30,28,18.95,19.01,18.91,18.98,213
20100501|2009-07-28 09:00,28,18.94,18.94,18.81,18.84,79
20100501|2009-07-28 09:30,28,18.84,18.84,18.76,18.82,80
20100501|2009-07-28 10:00,28,18.84,18.88,18.82,18.86,49
20100501|2009-07-28 10:30,28,18.84,18.94,18.84,18.94,41
20100501|2009-07-28 11:00,28,18.95,19,18.92,19,92
20100501|2009-07-28 11:30,28,19,19,18.97,18.99,75
20100501|2009-07-28 12:00,28,19.02,19.14,19.02,19.13,104
20100501|2009-07-28 12:30,28,19.13,19.13,19.07,19.1,15
20100501|2009-07-29 02:30,29,18.99,18.99,18.99,18.99,6
20100501|2009-07-29 03:00,29,18.97,18.98,18.96,18.98,38
20100501|2009-07-29 04:00,29,18.94,18.94,18.86,18.86,45
20100501|2009-07-29 06:00,29,18.88,18.88,18.88,18.88,1
20100501|2009-07-29 07:00,29,19.05,19.05,19.04,19.04,44
20100501|2009-07-29 07:30,29,19.05,19.05,19.03,19.03,60
20100501|2009-07-29 08:00,29,19.02,19.05,19.02,19.04,50
20100501|2009-07-29 08:30,29,19.04,19.04,19.01,19.02,20
20100501|2009-07-29 09:00,29,19.03,19.03,18.98,18.98,22
20100501|2009-07-29 09:30,29,18.98,18.99,18.92,18.95,30
20100501|2009-07-29 10:00,29,18.94,18.94,18.91,18.91,29
20100501|2009-07-29 10:30,29,19,19,18.97,18.97,89
20100501|2009-07-29 11:00,29,19,19.04,19,19.04,30
20100501|2009-07-29 11:30,29,19.04,19.05,19.04,19.05,67
20100501|2009-07-29 12:00,29,19.05,19.12,19.04,19.07,187
20100501|2009-07-29 12:30,29,19.1,19.1,19.02,19.02,3
20100501|2009-07-30 02:30,30,19.06,19.18,19.06,19.18,299
20100501|2009-07-30 03:00,30,19.18,19.18,19.15,19.17,71
20100501|2009-07-30 03:30,30,19.17,19.2,19.15,19.19,87
20100501|2009-07-30 04:00,30,19.2,19.22,19.2,19.22,306
20100501|2009-07-30 04:30,30,19.2,19.22,19.2,19.22,6
20100501|2009-07-30 05:00,30,19.23,19.24,19.23,19.24,143
20100501|2009-07-30 05:30,30,19.25,19.29,19.25,19.25,65
20100501|2009-07-30 06:00,30,19.28,19.28,19.25,19.25,5
20100501|2009-07-30 06:30,30,19.26,19.27,19.24,19.25,22
20100501|2009-07-30 07:00,30,19.21,19.26,19.21,19.25,307
20100501|2009-07-30 07:30,30,19.25,19.32,19.24,19.31,394
20100501|2009-07-30 08:00,30,19.3,19.32,19.27,19.32,124
20100501|2009-07-30 08:30,30,19.31,19.31,19.24,19.3,202
20100501|2009-07-30 09:00,30,19.28,19.35,19.26,19.35,178
20100501|2009-07-30 09:30,30,19.35,19.36,19.31,19.34,179
20100501|2009-07-30 10:00,30,19.35,19.35,19.31,19.31,27
20100501|2009-07-30 10:30,30,19.3,19.3,19.29,19.3,52
20100501|2009-07-30 11:00,30,19.29,19.32,19.28,19.32,35
20100501|2009-07-30 11:30,30,19.32,19.32,19.3,19.3,36
20100501|2009-07-30 12:00,30,19.26,19.33,19.26,19.27,81
20100501|2009-07-30 12:30,30,19.24,19.24,19.2,19.24,213
20100501|2009-07-31 03:30,31,19.33,19.33,19.32,19.32,20
20100501|2009-07-31 04:00,31,19.31,19.31,19.28,19.28,7
20100501|2009-07-31 04:30,31,19.29,19.29,19.28,19.29,8
20100501|2009-07-31 05:00,31,19.26,19.27,19.26,19.27,2
20100501|2009-07-31 05:30,31,19.28,19.28,19.27,19.28,3
20100501|2009-07-31 06:00,31,19.28,19.29,19.28,19.29,7
20100501|2009-07-31 06:30,31,19.26,19.26,19.25,19.25,30
20100501|2009-07-31 07:00,31,19.26,19.28,19.23,19.24,47
20100501|2009-07-31 07:30,31,19.22,19.25,19.15,19.21,61
20100501|2009-07-31 08:00,31,19.18,19.2,19.07,19.13,138
20100501|2009-07-31 08:30,31,19.12,19.13,19.09,19.1,266
20100501|2009-07-31 09:00,31,19.07,19.09,19.05,19.05,45
20100501|2009-07-31 09:30,31,19.05,19.05,19.02,19.05,114
20100501|2009-07-31 10:00,31,19.05,19.12,19.04,19.12,107
20100501|2009-07-31 10:30,31,19.12,19.15,19.09,19.09,125
20100501|2009-07-31 11:00,31,19.09,19.15,19.09,19.15,76
20100501|2009-07-31 11:30,31,19.15,19.16,19.1,19.11,34
20100501|2009-07-31 12:00,31,19.09,19.22,19.09,19.22,371
20100501|2009-07-31 12:30,31,19.22,19.23,19.13,19.14,78
20100501|2009-08-03 02:30,3,19.18,19.4,19.18,19.34,368
20100501|2009-08-03 03:00,3,19.36,19.36,19.36,19.36,10
20100501|2009-08-03 03:30,3,19.4,19.4,19.4,19.4,62
20100501|2009-08-03 04:30,3,19.4,19.42,19.4,19.42,259
20100501|2009-08-03 05:00,3,19.43,19.5,19.43,19.5,937
20100501|2009-08-03 05:30,3,19.49,19.6,19.49,19.59,793
20100501|2009-08-03 06:00,3,19.6,19.6,19.52,19.52,51
20100501|2009-08-03 06:30,3,19.53,19.59,19.49,19.53,152
20100501|2009-08-03 07:00,3,19.52,19.58,19.49,19.55,150
20100501|2009-08-03 07:30,3,19.56,19.59,19.51,19.54,72
20100501|2009-08-03 08:00,3,19.53,19.55,19.53,19.55,37
20100501|2009-08-03 08:30,3,19.55,19.6,19.47,19.57,382
20100501|2009-08-03 09:00,3,19.58,19.65,19.57,19.65,587
20100501|2009-08-03 09:30,3,19.66,19.68,19.61,19.68,632
20100501|2009-08-03 10:00,3,19.68,19.71,19.67,19.67,226
20100501|2009-08-03 10:30,3,19.68,19.68,19.61,19.66,59
20100501|2009-08-03 11:00,3,19.66,19.66,19.64,19.65,13
20100501|2009-08-03 11:30,3,19.63,19.69,19.62,19.67,78
20100501|2009-08-03 12:00,3,19.67,19.67,19.61,19.65,102
20100501|2009-08-03 12:30,3,19.64,19.66,19.62,19.63,84
20100501|2009-08-04 02:30,4,19.6,19.6,19.58,19.58,48
20100501|2009-08-04 03:30,4,19.59,19.62,19.59,19.62,52
20100501|2009-08-04 04:00,4,19.62,19.65,19.62,19.65,3
20100501|2009-08-04 04:30,4,19.68,19.71,19.65,19.71,37
20100501|2009-08-04 05:30,4,19.67,19.69,19.67,19.69,12
20100501|2009-08-04 06:00,4,19.69,19.69,19.64,19.64,53
20100501|2009-08-04 06:30,4,19.63,19.68,19.63,19.68,18
20100501|2009-08-04 07:00,4,19.69,19.69,19.62,19.67,47
20100501|2009-08-04 07:30,4,19.64,19.7,19.64,19.68,277
20100501|2009-08-04 08:00,4,19.7,19.81,19.7,19.79,251
20100501|2009-08-04 08:30,4,19.79,19.92,19.79,19.92,305
20100501|2009-08-04 09:00,4,19.91,19.94,19.89,19.91,226
20100501|2009-08-04 09:30,4,19.91,19.91,19.86,19.86,47
20100501|2009-08-04 10:00,4,19.91,19.93,19.89,19.92,243
20100501|2009-08-04 10:30,4,19.91,19.94,19.88,19.93,59
20100501|2009-08-04 11:00,4,19.93,19.94,19.91,19.92,76
20100501|2009-08-04 11:30,4,19.93,19.95,19.91,19.95,177
20100501|2009-08-04 12:00,4,19.95,19.96,19.89,19.94,299
20100501|2009-08-04 12:30,4,19.92,19.92,19.78,19.78,42
20100501|2009-08-05 02:30,5,19.82,19.96,19.76,19.96,43
20100501|2009-08-05 03:00,5,19.99,20.03,19.99,20.03,148
20100501|2009-08-05 03:30,5,20.03,20.08,20.01,20.06,169
20100501|2009-08-05 04:00,5,20.06,20.06,20.04,20.04,11
20100501|2009-08-05 05:00,5,20.05,20.05,20,20,40
20100501|2009-08-05 05:30,5,20.01,20.06,20,20.03,29
20100501|2009-08-05 06:00,5,20.04,20.04,20.04,20.04,2
20100501|2009-08-05 06:30,5,20.04,20.06,20.03,20.06,20
20100501|2009-08-05 07:00,5,20.07,20.08,19.98,19.98,66
20100501|2009-08-05 07:30,5,19.96,20.02,19.94,19.96,55
20100501|2009-08-05 08:00,5,19.98,20,19.97,19.98,56
20100501|2009-08-05 08:30,5,19.98,20.05,19.98,19.98,216
20100501|2009-08-05 09:00,5,19.98,19.98,19.92,19.92,54
20100501|2009-08-05 09:30,5,19.93,19.96,19.87,19.9,172
20100501|2009-08-05 10:00,5,19.9,19.98,19.9,19.97,55
20100501|2009-08-05 10:30,5,19.96,19.99,19.94,19.96,94
20100501|2009-08-05 11:00,5,19.94,19.97,19.94,19.96,65
20100501|2009-08-05 11:30,5,19.96,20.02,19.96,19.98,134
20100501|2009-08-05 12:00,5,20.02,20.05,19.99,20,409
20100501|2009-08-05 12:30,5,20,20,19.97,20,67
20100501|2009-08-06 02:30,6,20,20.12,20,20.11,441
20100501|2009-08-06 03:00,6,20.11,20.22,20.11,20.19,654
20100501|2009-08-06 03:30,6,20.22,20.37,20.22,20.29,736
20100501|2009-08-06 04:00,6,20.27,20.32,20.24,20.32,221
20100501|2009-08-06 04:30,6,20.33,20.38,20.31,20.31,358
20100501|2009-08-06 05:00,6,20.34,20.37,20.32,20.32,19
20100501|2009-08-06 05:30,6,20.3,20.3,20.3,20.3,5
20100501|2009-08-06 06:00,6,20.27,20.27,20.22,20.23,70
20100501|2009-08-06 06:30,6,20.27,20.29,20.27,20.29,26
20100501|2009-08-06 07:00,6,20.29,20.36,20.28,20.31,251
20100501|2009-08-06 07:30,6,20.32,20.4,20.32,20.36,431
20100501|2009-08-06 08:00,6,20.36,20.37,20.28,20.3,31
20100501|2009-08-06 08:30,6,20.29,20.3,20.16,20.19,148
20100501|2009-08-06 09:00,6,20.15,20.26,20.11,20.26,204
20100501|2009-08-06 09:30,6,20.24,20.33,20.23,20.25,110
20100501|2009-08-06 10:00,6,20.24,20.27,20.23,20.24,21
20100501|2009-08-06 10:30,6,20.26,20.28,20.22,20.26,158
20100501|2009-08-06 11:00,6,20.26,20.28,20.23,20.28,241
20100501|2009-08-06 11:30,6,20.26,20.3,20.23,20.24,249
20100501|2009-08-06 12:00,6,20.25,20.33,20.24,20.32,120
20100501|2009-08-06 12:30,6,20.3,20.38,20.3,20.37,174
20100501|2009-08-07 02:30,7,20.32,20.5,20.32,20.49,484
20100501|2009-08-07 03:00,7,20.37,20.5,20.37,20.5,59
20100501|2009-08-07 03:30,7,20.51,20.52,20.51,20.51,69
20100501|2009-08-07 04:00,7,20.53,20.56,20.53,20.56,55
20100501|2009-08-07 04:30,7,20.57,20.6,20.57,20.6,41
20100501|2009-08-07 05:00,7,20.6,20.61,20.6,20.61,14
20100501|2009-08-07 05:30,7,20.61,20.71,20.61,20.71,220
20100501|2009-08-07 06:00,7,20.7,20.73,20.7,20.73,107
20100501|2009-08-07 06:30,7,20.73,20.73,20.66,20.69,80
20100501|2009-08-07 07:00,7,20.71,20.75,20.64,20.75,139
20100501|2009-08-07 07:30,7,20.75,20.78,20.65,20.77,380
20100501|2009-08-07 08:00,7,20.77,20.98,20.77,20.88,802
20100501|2009-08-07 08:30,7,20.86,20.91,20.76,20.76,132
20100501|2009-08-07 09:00,7,20.8,20.93,20.79,20.92,325
20100501|2009-08-07 09:30,7,20.92,21.03,20.9,20.94,677
20100501|2009-08-07 10:00,7,20.94,21,20.8,20.8,250
20100501|2009-08-07 10:30,7,20.81,20.94,20.8,20.92,136
20100501|2009-08-07 11:00,7,20.87,20.95,20.85,20.95,135
20100501|2009-08-07 11:30,7,20.98,21.04,20.94,20.94,246
20100501|2009-08-07 12:00,7,20.93,21.05,20.93,21.02,77
20100501|2009-08-07 12:30,7,21.02,21.02,20.83,20.95,43
20100501|2009-08-10 02:30,10,21.05,21.31,21.05,21.24,179
20100501|2009-08-10 03:00,10,21.3,21.64,21.3,21.6,193
20100501|2009-08-10 03:30,10,21.6,21.63,21.6,21.63,86
20100501|2009-08-10 04:00,10,21.64,21.68,21.6,21.68,7
20100501|2009-08-10 04:30,10,21.62,21.62,21.62,21.62,2
20100501|2009-08-10 05:00,10,21.59,21.59,21.59,21.59,5
20100501|2009-08-10 05:30,10,21.62,21.69,21.57,21.68,51
20100501|2009-08-10 06:00,10,21.68,21.7,21.65,21.65,13
20100501|2009-08-10 06:30,10,21.65,21.65,21.64,21.64,65
20100501|2009-08-10 07:00,10,21.65,21.71,21.49,21.6,278
20100501|2009-08-10 07:30,10,21.53,21.61,21.52,21.56,72
20100501|2009-08-10 08:00,10,21.57,21.62,21.56,21.6,353
20100501|2009-08-10 08:30,10,21.62,21.64,21.6,21.62,79
20100501|2009-08-10 09:00,10,21.6,21.82,21.59,21.72,483
20100501|2009-08-10 09:30,10,21.71,21.86,21.7,21.78,170
20100501|2009-08-10 10:00,10,21.79,21.97,21.77,21.94,217
20100501|2009-08-10 10:30,10,21.94,22,21.92,21.97,55
20100501|2009-08-10 11:00,10,21.98,22.08,21.9,21.9,130
20100501|2009-08-10 11:30,10,21.95,22.29,21.94,22.19,257
20100501|2009-08-10 12:00,10,22.18,22.52,22.07,22.13,488
20100501|2009-08-10 12:30,10,22.13,22.13,21.74,21.82,67
20100501|2009-08-11 02:30,11,22,22.28,21.64,22,605
20100501|2009-08-11 03:00,11,21.95,22.35,21.95,22.06,82
20100501|2009-08-11 03:30,11,22.08,22.08,21.99,21.99,9
20100501|2009-08-11 04:00,11,21.88,21.88,21.88,21.88,1
20100501|2009-08-11 04:30,11,22.08,22.08,22.08,22.08,5
20100501|2009-08-11 05:00,11,21.95,22.08,21.95,22.08,40
20100501|2009-08-11 05:30,11,22.07,22.07,21.99,22,11
20100501|2009-08-11 06:00,11,21.85,21.89,21.85,21.87,10
20100501|2009-08-11 06:30,11,21.8,21.82,21.8,21.82,21
20100501|2009-08-11 07:00,11,21.85,21.87,21.78,21.8,103
20100501|2009-08-11 07:30,11,21.8,21.8,21.7,21.71,591
20100501|2009-08-11 08:00,11,21.71,21.77,21.68,21.69,361
20100501|2009-08-11 08:30,11,21.7,21.85,21.7,21.77,465
20100501|2009-08-11 09:00,11,21.76,21.95,21.76,21.89,546
20100501|2009-08-11 09:30,11,21.9,21.92,21.81,21.9,365
20100501|2009-08-11 10:00,11,21.82,21.84,21.77,21.84,278
20100501|2009-08-11 11:00,11,22.05,22.05,22.05,22.05,4
20100501|2009-08-11 11:30,11,22.05,22.28,22.04,22.2,183
20100501|2009-08-11 12:00,11,22.25,22.39,22.12,22.13,290
20100501|2009-08-11 12:30,11,22.15,22.39,22.15,22.18,120
20100501|2009-08-12 02:30,12,22.08,22.08,21.7,21.76,127
20100501|2009-08-12 03:00,12,21.8,21.85,21.8,21.82,29
20100501|2009-08-12 03:30,12,21.82,21.85,21.82,21.85,3
20100501|2009-08-12 04:00,12,21.81,21.81,21.81,21.81,34
20100501|2009-08-12 04:30,12,21.81,21.82,21.81,21.82,20
20100501|2009-08-12 05:00,12,21.93,21.93,21.93,21.93,5
20100501|2009-08-12 05:30,12,21.88,21.89,21.88,21.88,91
20100501|2009-08-12 06:00,12,21.88,22.08,21.88,22.02,226
20100501|2009-08-12 06:30,12,22,22.07,21.9,22.02,367
20100501|2009-08-12 07:00,12,22.02,22.16,22.02,22.05,53
20100501|2009-08-12 07:30,12,22.06,22.09,21.93,21.99,64
20100501|2009-08-12 08:00,12,21.99,22.02,21.8,21.89,674
20100501|2009-08-12 08:30,12,21.91,22.05,21.89,22.05,52
20100501|2009-08-12 09:00,12,22.1,22.24,22.05,22.19,273
20100501|2009-08-12 09:30,12,22.17,22.32,22.07,22.32,166
20100501|2009-08-12 10:00,12,22.31,22.34,22.2,22.3,178
20100501|2009-08-12 10:30,12,22.27,22.31,22.19,22.23,73
20100501|2009-08-12 11:00,12,22.23,22.36,22.19,22.28,109
20100501|2009-08-12 11:30,12,22.28,22.5,22.26,22.5,192
20100501|2009-08-12 12:00,12,22.5,23.21,22.5,22.79,849
20100501|2009-08-12 12:30,12,22.77,22.8,22.64,22.68,103
20100501|2009-08-13 02:30,13,22.68,23.15,22.68,22.9,653
20100501|2009-08-13 03:00,13,22.87,22.87,22.81,22.87,67
20100501|2009-08-13 03:30,13,22.9,23.04,22.9,22.9,8
20100501|2009-08-13 04:00,13,22.96,23.16,22.92,23.13,105
20100501|2009-08-13 04:30,13,23.13,23.19,23.13,23.19,62
20100501|2009-08-13 05:00,13,23.18,23.19,23.1,23.12,301
20100501|2009-08-13 05:30,13,23.12,23.12,23.05,23.1,166
20100501|2009-08-13 06:00,13,23.12,23.19,23.12,23.19,12
20100501|2009-08-13 06:30,13,23.13,23.16,23.1,23.13,107
20100501|2009-08-13 07:00,13,23.11,23.14,22.76,22.95,474
20100501|2009-08-13 07:30,13,22.87,22.92,22.37,22.87,590
20100501|2009-08-13 08:00,13,22.87,22.9,22.44,22.45,183
20100501|2009-08-13 08:30,13,22.49,22.67,22.38,22.67,28
20100501|2009-08-13 09:00,13,22.71,22.75,22.47,22.69,181
20100501|2009-08-13 09:30,13,22.69,23.04,22.68,23.02,248
20100501|2009-08-13 10:00,13,22.98,22.98,22.61,22.61,61
20100501|2009-08-13 10:30,13,22.65,22.81,22.65,22.75,33
20100501|2009-08-13 11:00,13,22.72,22.84,22.72,22.82,146
20100501|2009-08-13 11:30,13,22.74,22.88,22.74,22.87,115
20100501|2009-08-13 12:00,13,22.85,22.89,22.43,22.62,125
20100501|2009-08-13 12:30,13,22.62,22.65,22.33,22.43,165
20100501|2009-08-14 02:30,14,22.51,22.51,21.96,22.1,109
20100501|2009-08-14 03:30,14,22.21,22.21,22.21,22.21,1
20100501|2009-08-14 04:00,14,22.21,22.21,22.05,22.11,169
20100501|2009-08-14 04:30,14,22.3,22.33,22.25,22.33,42
20100501|2009-08-14 05:00,14,22.25,22.25,22.04,22.04,9
20100501|2009-08-14 05:30,14,22.04,22.08,22.04,22.08,8
20100501|2009-08-14 06:30,14,22.02,22.16,21.88,22.14,174
20100501|2009-08-14 07:00,14,22.1,22.19,22.08,22.17,58
20100501|2009-08-14 07:30,14,22.15,22.48,22.15,22.42,118
20100501|2009-08-14 08:00,14,22.41,22.54,22.34,22.52,196
20100501|2009-08-14 08:30,14,22.45,22.55,22.36,22.41,108
20100501|2009-08-14 09:00,14,22.41,22.5,22.4,22.49,111
20100501|2009-08-14 09:30,14,22.47,22.47,22.4,22.44,144
20100501|2009-08-14 10:00,14,22.47,22.47,22.25,22.38,102
20100501|2009-08-14 10:30,14,22.38,22.38,22.23,22.23,108
20100501|2009-08-14 11:00,14,22.28,22.3,22.23,22.3,215
20100501|2009-08-14 11:30,14,22.3,22.36,22.3,22.36,15
20100501|2009-08-14 12:00,14,22.34,22.46,22.31,22.4,136
20100501|2009-08-14 12:30,14,22.41,22.41,22.2,22.3,54
20100501|2009-08-17 03:00,17,22.13,22.13,21.86,22.05,87
20100501|2009-08-17 03:30,17,22.05,22.05,21.81,21.82,57
20100501|2009-08-17 04:00,17,21.84,21.84,21.84,21.84,2
20100501|2009-08-17 04:30,17,21.91,21.99,21.91,21.99,27
20100501|2009-08-17 05:00,17,21.95,21.99,21.95,21.99,4
20100501|2009-08-17 05:30,17,21.92,21.92,21.92,21.92,1
20100501|2009-08-17 06:00,17,21.92,22.04,21.92,21.94,28
20100501|2009-08-17 06:30,17,21.99,22.02,21.92,21.92,26
20100501|2009-08-17 07:00,17,21.92,21.95,21.9,21.95,12
20100501|2009-08-17 07:30,17,21.95,22.06,21.95,21.98,122
20100501|2009-08-17 08:00,17,22.02,22.03,21.95,21.97,66
20100501|2009-08-17 08:30,17,21.9,21.9,21.75,21.8,97
20100501|2009-08-17 09:00,17,21.81,21.83,21.74,21.78,132
20100501|2009-08-17 09:30,17,21.8,21.82,21.78,21.81,43
20100501|2009-08-17 10:00,17,21.79,21.8,21.79,21.79,5
20100501|2009-08-17 10:30,17,21.79,21.88,21.79,21.88,128
20100501|2009-08-17 11:00,17,21.88,22.46,21.87,22.35,2657
20100501|2009-08-17 11:30,17,22.2,22.21,22.2,22.21,17
20100501|2009-08-17 12:00,17,22.3,22.36,22.17,22.19,99
20100501|2009-08-17 12:30,17,22.21,22.29,22,22,95
20100501|2009-08-18 02:30,18,22.25,22.36,22.24,22.24,44
20100501|2009-08-18 03:00,18,22.24,22.24,22.17,22.21,58
20100501|2009-08-18 03:30,18,22.18,22.18,22.11,22.11,6
20100501|2009-08-18 04:00,18,22.1,22.1,22,22,4
20100501|2009-08-18 04:30,18,22.1,22.16,22.09,22.15,59
20100501|2009-08-18 05:00,18,22.2,22.2,22.16,22.18,21
20100501|2009-08-18 05:30,18,22.2,22.2,22.2,22.2,1
20100501|2009-08-18 06:00,18,22.2,22.2,22.13,22.14,150
20100501|2009-08-18 06:30,18,22.14,22.14,22.08,22.08,85
20100501|2009-08-18 07:00,18,22.08,22.1,21.91,22.01,171
20100501|2009-08-18 07:30,18,22.02,22.09,21.96,22.01,43
20100501|2009-08-18 08:00,18,22.01,22.01,22,22,20
20100501|2009-08-18 08:30,18,22.05,22.06,22.01,22.02,42
20100501|2009-08-18 09:00,18,22,22.01,21.95,21.99,42
20100501|2009-08-18 09:30,18,21.95,21.98,21.93,21.95,20
20100501|2009-08-18 10:00,18,21.95,22.1,21.86,22.1,110
20100501|2009-08-18 10:30,18,22.13,22.17,22.12,22.15,37
20100501|2009-08-18 11:00,18,22.16,22.22,22.14,22.14,153
20100501|2009-08-18 11:30,18,22.15,22.19,22.15,22.17,27
20100501|2009-08-18 12:00,18,22.22,22.24,22,22.07,153
20100501|2009-08-18 12:30,18,22.03,22.13,22.02,22.13,135
20100501|2009-08-19 02:30,19,22.01,22.01,21.9,21.9,6
20100501|2009-08-19 03:30,19,21.97,22.24,21.97,22.18,56
20100501|2009-08-19 04:00,19,22.18,22.24,22.17,22.22,173
20100501|2009-08-19 05:00,19,22.17,22.21,22.17,22.21,11
20100501|2009-08-19 05:30,19,22.21,22.21,22.2,22.21,17
20100501|2009-08-19 06:00,19,22.21,22.21,22.1,22.1,9
20100501|2009-08-19 06:30,19,22.12,22.14,22.09,22.14,32
20100501|2009-08-19 07:00,19,22.15,22.25,22.15,22.25,129
20100501|2009-08-19 07:30,19,22.3,22.38,22.19,22.27,345
20100501|2009-08-19 08:00,19,22.28,22.37,22.22,22.36,152
20100501|2009-08-19 08:30,19,22.37,22.48,22.29,22.38,296
20100501|2009-08-19 09:00,19,22.39,22.42,22.3,22.36,146
20100501|2009-08-19 09:30,19,22.45,22.53,22.35,22.4,319
20100501|2009-08-19 10:00,19,22.45,22.46,22.41,22.44,45
20100501|2009-08-19 10:30,19,22.39,22.71,22.39,22.61,366
20100501|2009-08-19 11:00,19,22.64,22.64,22.5,22.54,51
20100501|2009-08-19 11:30,19,22.54,22.78,22.54,22.64,381
20100501|2009-08-19 12:00,19,22.63,22.81,22.61,22.81,137
20100501|2009-08-19 12:30,19,22.84,22.84,22.71,22.84,12
20100501|2009-08-20 02:30,20,22.79,22.9,22.79,22.88,93
20100501|2009-08-20 03:00,20,22.88,22.91,22.82,22.86,58
20100501|2009-08-20 03:30,20,22.83,22.92,22.83,22.92,7
20100501|2009-08-20 04:00,20,22.9,22.95,22.9,22.93,48
20100501|2009-08-20 04:30,20,22.93,23.1,22.93,23.1,328
20100501|2009-08-20 05:00,20,23.07,23.07,22.98,22.98,69
20100501|2009-08-20 05:30,20,23,23.03,23,23.03,8
20100501|2009-08-20 06:00,20,22.98,23.02,22.98,23.01,37
20100501|2009-08-20 06:30,20,22.98,22.99,22.97,22.99,51
20100501|2009-08-20 07:00,20,23.06,23.09,22.9,22.9,239
20100501|2009-08-20 07:30,20,22.85,23,22.59,22.61,433
20100501|2009-08-20 08:00,20,22.71,22.83,22.63,22.71,87
20100501|2009-08-20 08:30,20,22.66,22.71,22.61,22.65,133
20100501|2009-08-20 09:00,20,22.68,22.69,22.53,22.65,154
20100501|2009-08-20 09:30,20,22.62,22.81,22.62,22.81,44
20100501|2009-08-20 10:00,20,22.78,22.8,22.68,22.68,28
20100501|2009-08-20 10:30,20,22.68,22.68,22.45,22.52,245
20100501|2009-08-20 11:00,20,22.57,22.63,22.25,22.34,254
20100501|2009-08-20 11:30,20,22.25,22.4,22.24,22.25,52
20100501|2009-08-20 12:00,20,22.3,22.35,21.85,22.14,195
20100501|2009-08-20 12:30,20,22.13,22.13,21.85,22.01,320
20100501|2009-08-21 02:30,21,22.14,22.15,22.05,22.15,66
20100501|2009-08-21 03:00,21,22.15,22.15,22.14,22.14,10
20100501|2009-08-21 03:30,21,22.14,22.14,22.14,22.14,2
20100501|2009-08-21 04:30,21,22.12,22.12,22.09,22.09,4
20100501|2009-08-21 05:00,21,22,22,21.48,21.73,205
20100501|2009-08-21 05:30,21,21.8,21.87,21.69,21.87,86
20100501|2009-08-21 06:00,21,21.87,22.09,21.87,22.05,149
20100501|2009-08-21 06:30,21,22.13,22.15,22.09,22.09,10
20100501|2009-08-21 07:00,21,22.07,22.25,22.06,22.25,31
20100501|2009-08-21 07:30,21,22.29,22.63,22.29,22.49,150
20100501|2009-08-21 08:00,21,22.51,22.53,22.24,22.26,139
20100501|2009-08-21 08:30,21,22.33,22.35,22.12,22.35,43
20100501|2009-08-21 09:00,21,22.35,22.46,22.24,22.29,52
20100501|2009-08-21 09:30,21,22.3,22.33,22.21,22.21,119
20100501|2009-08-21 10:00,21,22.16,22.16,21.88,21.88,36
20100501|2009-08-21 10:30,21,22.15,22.15,21.98,22.07,27
20100501|2009-08-21 11:00,21,22.1,22.11,22.07,22.07,11
20100501|2009-08-21 11:30,21,21.94,21.96,21.88,21.88,6
20100501|2009-08-21 12:00,21,21.9,22.06,21.9,21.94,10
20100501|2009-08-21 12:30,21,21.96,21.96,21.94,21.94,38
20100501|2009-08-24 02:30,24,22.04,22.15,22.04,22.1,86
20100501|2009-08-24 03:00,24,22.15,22.18,22.15,22.15,16
20100501|2009-08-24 03:30,24,22.14,22.14,22.1,22.1,26
20100501|2009-08-24 04:00,24,22.21,22.21,22.2,22.2,10
20100501|2009-08-24 06:00,24,22.24,22.28,22.13,22.28,121
20100501|2009-08-24 06:30,24,22.28,22.4,22.24,22.34,295
20100501|2009-08-24 07:00,24,22.3,22.36,22.05,22.17,171
20100501|2009-08-24 07:30,24,22.2,22.22,22.14,22.2,31
20100501|2009-08-24 08:00,24,22.2,22.23,22.18,22.18,12
20100501|2009-08-24 08:30,24,22.18,22.19,22.05,22.12,50
20100501|2009-08-24 09:00,24,22.18,22.2,22.09,22.09,25
20100501|2009-08-24 09:30,24,22.07,22.1,21.91,22.05,138
20100501|2009-08-24 10:00,24,22.05,22.09,21.88,21.97,146
20100501|2009-08-24 10:30,24,21.95,21.96,21.86,21.95,60
20100501|2009-08-24 11:00,24,21.91,22.1,21.87,22.05,338
20100501|2009-08-24 11:30,24,22.02,22.1,22.01,22.03,19
20100501|2009-08-24 12:00,24,22.08,22.09,21.86,21.94,189
20100501|2009-08-24 12:30,24,21.92,21.92,21.81,21.85,56
20100501|2009-08-25 02:30,25,21.85,21.96,21.85,21.96,13
20100501|2009-08-25 04:00,25,21.99,22.09,21.99,22.09,88
20100501|2009-08-25 04:30,25,22.13,22.2,22.13,22.2,90
20100501|2009-08-25 06:00,25,22.15,22.22,22.15,22.22,3
20100501|2009-08-25 07:00,25,22.18,22.31,22.17,22.17,117
20100501|2009-08-25 07:30,25,22.14,22.14,22.14,22.14,1
20100501|2009-08-25 08:00,25,22.21,22.23,22.07,22.08,19
20100501|2009-08-25 08:30,25,22.11,22.24,22.11,22.24,18
20100501|2009-08-25 09:00,25,22.2,22.21,21.93,21.97,49
20100501|2009-08-25 09:30,25,21.94,22.04,21.94,22.04,26
20100501|2009-08-25 10:00,25,22.07,22.16,22.04,22.14,94
20100501|2009-08-25 10:30,25,22.24,22.24,22.14,22.14,6
20100501|2009-08-25 11:00,25,22.1,22.13,22.1,22.12,4
20100501|2009-08-25 11:30,25,22.16,22.21,22.07,22.07,51
20100501|2009-08-25 12:00,25,22.09,22.14,21.93,22.14,92
20100501|2009-08-25 12:30,25,22.11,22.11,22.08,22.08,5
20100501|2009-08-26 02:30,26,22.08,22.29,22.08,22.29,96
20100501|2009-08-26 03:00,26,22.29,22.29,22.21,22.21,30
20100501|2009-08-26 04:00,26,22.29,22.29,22.25,22.25,60
20100501|2009-08-26 04:30,26,22.25,22.27,22.25,22.26,6
20100501|2009-08-26 05:30,26,22.25,22.25,22.21,22.21,18
20100501|2009-08-26 06:00,26,22.22,22.22,22.13,22.16,29
20100501|2009-08-26 07:00,26,22.22,22.22,22.14,22.14,30
20100501|2009-08-26 07:30,26,22.09,22.14,22.08,22.1,21
20100501|2009-08-26 08:00,26,22.05,22.05,21.97,21.99,125
20100501|2009-08-26 08:30,26,22,22.04,21.97,22,130
20100501|2009-08-26 09:00,26,22.02,22.11,21.99,22.07,74
20100501|2009-08-26 09:30,26,22.07,22.08,21.96,21.98,50
20100501|2009-08-26 10:00,26,21.98,22,21.97,21.97,15
20100501|2009-08-26 10:30,26,21.98,22.06,21.89,22.06,157
20100501|2009-08-26 11:00,26,22.13,22.17,22.08,22.1,74
20100501|2009-08-26 11:30,26,22.1,22.39,22.09,22.28,244
20100501|2009-08-26 12:00,26,22.3,22.41,22.3,22.41,108
20100501|2009-08-26 12:30,26,22.41,22.41,22.26,22.3,99
20100501|2009-08-27 02:30,27,22.39,22.6,22.39,22.56,165
20100501|2009-08-27 03:00,27,22.52,22.59,22.52,22.59,4
20100501|2009-08-27 04:00,27,22.6,22.6,22.58,22.58,6
20100501|2009-08-27 05:00,27,22.54,22.8,22.54,22.71,217
20100501|2009-08-27 05:30,27,22.71,22.77,22.7,22.71,56
20100501|2009-08-27 06:00,27,22.73,22.75,22.73,22.75,4
20100501|2009-08-27 06:30,27,22.73,22.73,22.7,22.7,3
20100501|2009-08-27 07:00,27,22.71,22.75,22.69,22.71,15
20100501|2009-08-27 07:30,27,22.64,22.66,22.64,22.65,11
20100501|2009-08-27 08:00,27,22.57,22.63,22.53,22.53,37
20100501|2009-08-27 08:30,27,22.58,22.6,22.54,22.54,13
20100501|2009-08-27 09:00,27,22.55,22.57,22.45,22.55,60
20100501|2009-08-27 09:30,27,22.55,22.63,22.54,22.55,174
20100501|2009-08-27 10:00,27,22.55,22.61,22.54,22.61,23
20100501|2009-08-27 10:30,27,22.55,22.6,22.51,22.6,9
20100501|2009-08-27 11:00,27,22.59,22.63,22.5,22.61,105
20100501|2009-08-27 11:30,27,22.63,22.66,22.58,22.6,38
20100501|2009-08-27 12:00,27,22.6,22.61,22.55,22.55,128
20100501|2009-08-27 12:30,27,22.54,22.54,22.5,22.51,24
20100501|2009-08-28 02:30,28,22.57,22.71,22.57,22.71,22
20100501|2009-08-28 03:00,28,22.72,22.81,22.72,22.73,17
20100501|2009-08-28 03:30,28,22.75,22.79,22.75,22.79,29
20100501|2009-08-28 04:00,28,22.79,22.91,22.79,22.91,39
20100501|2009-08-28 04:30,28,22.85,22.85,22.81,22.84,62
20100501|2009-08-28 05:00,28,22.89,22.91,22.89,22.91,6
20100501|2009-08-28 05:30,28,22.89,22.92,22.89,22.92,32
20100501|2009-08-28 06:00,28,22.93,22.96,22.89,22.96,110
20100501|2009-08-28 06:30,28,22.96,22.96,22.82,22.82,69
20100501|2009-08-28 07:00,28,22.85,22.9,22.81,22.9,29
20100501|2009-08-28 07:30,28,22.92,23.13,22.92,23.08,286
20100501|2009-08-28 08:00,28,23.08,23.09,22.98,23.04,135
20100501|2009-08-28 08:30,28,23.04,23.14,23.04,23.1,97
20100501|2009-08-28 09:00,28,23.03,23.4,23.02,23.2,735
20100501|2009-08-28 09:30,28,23.18,23.36,23.17,23.31,170
20100501|2009-08-28 10:00,28,23.29,23.4,23.26,23.36,117
20100501|2009-08-28 10:30,28,23.35,23.39,23.33,23.35,87
20100501|2009-08-28 11:00,28,23.35,23.35,23.28,23.28,18
20100501|2009-08-28 11:30,28,23.32,23.39,23.24,23.29,92
20100501|2009-08-28 12:00,28,23.34,23.45,23.34,23.39,100
20100501|2009-08-28 12:30,28,23.38,23.43,23.34,23.43,74
20100501|2009-08-31 03:30,31,23.32,23.32,23.32,23.32,2
20100501|2009-08-31 04:00,31,23.37,23.37,23.37,23.37,1
20100501|2009-08-31 04:30,31,23.39,23.55,23.39,23.55,202
20100501|2009-08-31 05:00,31,23.55,23.65,23.55,23.56,13
20100501|2009-08-31 06:00,31,23.64,23.69,23.58,23.58,9
20100501|2009-08-31 06:30,31,23.58,23.58,23.55,23.55,12
20100501|2009-08-31 07:00,31,23.55,23.55,23.39,23.42,107
20100501|2009-08-31 07:30,31,23.41,23.55,23.4,23.55,95
20100501|2009-08-31 08:00,31,23.55,23.74,23.51,23.65,362
20100501|2009-08-31 08:30,31,23.62,23.91,23.62,23.87,234
20100501|2009-08-31 09:00,31,23.85,23.89,23.73,23.84,215
20100501|2009-08-31 09:30,31,23.82,23.82,23.68,23.76,31
20100501|2009-08-31 10:00,31,23.8,23.8,23.73,23.78,15
20100501|2009-08-31 10:30,31,23.78,23.88,23.78,23.88,76
20100501|2009-08-31 11:00,31,23.9,23.94,23.79,23.93,182
20100501|2009-08-31 11:30,31,23.93,24.13,23.88,24.04,356
20100501|2009-08-31 12:00,31,24.06,24.25,24.06,24.19,382
20100501|2009-08-31 12:30,31,24.19,24.2,24.06,24.14,45
20100501|2009-09-01 02:30,1,24.33,24.44,24.33,24.35,28
20100501|2009-09-01 03:00,1,24.35,24.35,24.29,24.29,6
20100501|2009-09-01 03:30,1,24.44,24.44,24.44,24.44,1
20100501|2009-09-01 04:00,1,24.45,24.5,24.45,24.46,73
20100501|2009-09-01 04:30,1,24.4,24.41,24.4,24.4,19
20100501|2009-09-01 05:00,1,24.4,24.4,24.39,24.39,51
20100501|2009-09-01 05:30,1,24.11,24.29,24.08,24.24,13
20100501|2009-09-01 06:00,1,24.27,24.27,24.1,24.12,11
20100501|2009-09-01 06:30,1,24.12,24.12,23.98,24,35
20100501|2009-09-01 07:00,1,24.01,24.05,23.41,23.5,129
20100501|2009-09-01 07:30,1,23.63,23.71,23.46,23.64,90
20100501|2009-09-01 08:00,1,23.59,23.67,23.53,23.56,609
20100501|2009-09-01 08:30,1,23.57,23.9,23.57,23.9,295
20100501|2009-09-01 09:00,1,23.89,24.06,23.82,23.82,232
20100501|2009-09-01 09:30,1,23.83,23.86,23.72,23.79,94
20100501|2009-09-01 10:00,1,23.78,23.78,23.44,23.51,116
20100501|2009-09-01 10:30,1,23.54,23.68,23.54,23.62,29
20100501|2009-09-01 11:00,1,23.53,23.8,23.53,23.78,71
20100501|2009-09-01 11:30,1,23.78,23.78,23.66,23.7,33
20100501|2009-09-01 12:00,1,23.72,24.05,23.71,24,137
20100501|2009-09-01 12:30,1,23.96,23.96,23.91,23.95,29
20100501|2009-09-02 02:30,2,23.95,24.01,23.76,23.8,59
20100501|2009-09-02 03:00,2,23.8,23.87,23.8,23.87,101
20100501|2009-09-02 03:30,2,23.92,23.96,23.92,23.96,2
20100501|2009-09-02 04:30,2,23.91,23.94,23.91,23.94,6
20100501|2009-09-02 05:30,2,24.05,24.05,24.05,24.05,40
20100501|2009-09-02 06:00,2,24.01,24.04,24.01,24.02,7
20100501|2009-09-02 06:30,2,24.01,24.01,23.88,23.89,20
20100501|2009-09-02 07:00,2,23.9,23.94,23.69,23.81,68
20100501|2009-09-02 07:30,2,23.85,23.85,23.28,23.4,260
20100501|2009-09-02 08:00,2,23.4,23.49,23.31,23.31,310
20100501|2009-09-02 08:30,2,23.43,23.52,23.38,23.5,38
20100501|2009-09-02 09:00,2,23.42,23.5,23.41,23.5,51
20100501|2009-09-02 09:30,2,23.41,23.45,23.27,23.45,177
20100501|2009-09-02 10:00,2,23.53,23.67,23.51,23.51,79
20100501|2009-09-02 10:30,2,23.46,23.48,23.4,23.41,22
20100501|2009-09-02 11:00,2,23.48,23.53,23.47,23.47,23
20100501|2009-09-02 11:30,2,23.44,23.56,23.43,23.52,135
20100501|2009-09-02 12:00,2,23.54,23.58,23.5,23.5,159
20100501|2009-09-02 12:30,2,23.48,23.48,23.4,23.4,16
20100501|2009-09-03 02:30,3,23.48,23.83,23.48,23.5,89
20100501|2009-09-03 03:00,3,23.48,23.5,23.48,23.5,3
20100501|2009-09-03 03:30,3,23.45,23.48,23.45,23.48,8
20100501|2009-09-03 04:00,3,23.27,23.29,23.25,23.29,27
20100501|2009-09-03 05:30,3,23.34,23.34,23.34,23.34,8
20100501|2009-09-03 06:00,3,23.44,23.51,23.44,23.51,29
20100501|2009-09-03 06:30,3,23.51,23.51,23.5,23.5,9
20100501|2009-09-03 07:00,3,23.48,23.56,23.46,23.56,23
20100501|2009-09-03 07:30,3,23.55,23.56,23.41,23.47,49
20100501|2009-09-03 08:00,3,23.5,23.52,23.46,23.46,8
20100501|2009-09-03 08:30,3,23.45,23.45,23.18,23.2,42
20100501|2009-09-03 09:00,3,23.26,23.28,22.98,23.02,184
20100501|2009-09-03 09:30,3,22.98,23.26,22.94,23.18,127
20100501|2009-09-03 10:00,3,23.19,23.19,22.9,22.98,194
20100501|2009-09-03 10:30,3,22.96,23.13,22.96,23.05,157
20100501|2009-09-03 11:00,3,23.1,23.1,23.01,23.02,130
20100501|2009-09-03 11:30,3,23.05,23.05,22.94,22.94,198
20100501|2009-09-03 12:00,3,22.94,23.16,22.84,23.16,212
20100501|2009-09-03 12:30,3,23.15,23.22,23.04,23.04,46
20100501|2009-09-04 02:30,4,23.13,23.25,23.13,23.22,11
20100501|2009-09-04 03:00,4,23.22,23.22,23.22,23.22,1
20100501|2009-09-04 03:30,4,23.22,23.22,23.13,23.22,12
20100501|2009-09-04 04:00,4,23.23,23.23,23.23,23.23,2
20100501|2009-09-04 06:00,4,23.23,23.24,23.23,23.24,3
20100501|2009-09-04 06:30,4,23.39,23.52,23.39,23.45,47
20100501|2009-09-04 07:00,4,23.2,23.2,23.15,23.15,20
20100501|2009-09-04 07:30,4,23.1,23.16,20.93,22.2,499
20100501|2009-09-04 08:00,4,21.74,22.05,21.68,21.91,262
20100501|2009-09-04 08:30,4,21.91,21.95,21.43,21.55,194
20100501|2009-09-04 09:00,4,21.55,21.82,21.55,21.71,111
20100501|2009-09-04 09:30,4,21.66,21.84,21.63,21.8,103
20100501|2009-09-04 10:00,4,21.8,21.92,21.63,21.74,128
20100501|2009-09-04 10:30,4,21.72,22.06,21.72,21.97,134
20100501|2009-09-04 11:00,4,22,22.45,21.96,22.28,282
20100501|2009-09-04 11:30,4,22.24,22.3,22.12,22.19,73
20100501|2009-09-04 12:00,4,22.13,22.2,21.74,21.85,251
20100501|2009-09-04 12:30,4,21.82,21.88,21.74,21.74,83
20100501|2009-09-08 02:30,8,21.88,21.88,21,21.16,265
20100501|2009-09-08 03:00,8,21.03,21.03,20.8,20.83,155
20100501|2009-09-08 03:30,8,20.88,20.94,20.87,20.94,28
20100501|2009-09-08 04:00,8,20.94,20.98,20.87,20.98,97
20100501|2009-09-08 04:30,8,20.96,21.17,20.96,21.17,92
20100501|2009-09-08 05:00,8,21.16,21.16,21.12,21.12,19
20100501|2009-09-08 05:30,8,21.04,21.08,21.02,21.06,10
20100501|2009-09-08 06:00,8,20.97,20.97,20.95,20.95,27
20100501|2009-09-08 06:30,8,21.1,21.12,21.1,21.11,22
20100501|2009-09-08 07:00,8,21.1,21.24,21.06,21.08,116
20100501|2009-09-08 07:30,8,21.1,21.39,21.09,21.35,72
20100501|2009-09-08 08:00,8,21.33,21.58,21.3,21.58,130
20100501|2009-09-08 08:30,8,21.57,21.78,21.5,21.78,286
20100501|2009-09-08 09:00,8,21.7,21.73,21.61,21.7,121
20100501|2009-09-08 09:30,8,21.74,21.93,21.64,21.66,179
20100501|2009-09-08 10:00,8,21.7,21.71,21.53,21.7,326
20100501|2009-09-08 10:30,8,21.68,21.72,21.62,21.72,158
20100501|2009-09-08 11:00,8,21.72,21.74,21.58,21.58,139
20100501|2009-09-08 11:30,8,21.56,21.58,21.23,21.36,153
20100501|2009-09-08 12:00,8,21.36,21.44,21.34,21.35,644
20100501|2009-09-08 12:30,8,21.37,21.4,21.21,21.21,159
20100501|2009-09-09 02:30,9,21.3,21.64,21.26,21.61,104
20100501|2009-09-09 03:00,9,21.5,21.5,21.34,21.34,164
20100501|2009-09-09 03:30,9,21.43,21.43,21.38,21.4,60
20100501|2009-09-09 04:00,9,21.5,21.59,21.5,21.59,8
20100501|2009-09-09 04:30,9,21.6,21.6,21.55,21.55,58
20100501|2009-09-09 05:00,9,21.5,21.5,21.36,21.36,3
20100501|2009-09-09 05:30,9,21.37,21.39,21.34,21.39,19
20100501|2009-09-09 06:00,9,21.4,21.4,21.4,21.4,5
20100501|2009-09-09 06:30,9,21.4,21.47,21.4,21.45,46
20100501|2009-09-09 07:00,9,21.41,21.48,21.34,21.48,55
20100501|2009-09-09 07:30,9,21.49,21.55,21.42,21.51,421
20100501|2009-09-09 08:00,9,21.51,21.63,21.44,21.44,281
20100501|2009-09-09 08:30,9,21.43,21.53,21.35,21.53,169
20100501|2009-09-09 09:00,9,21.55,21.55,21.51,21.54,336
20100501|2009-09-09 09:30,9,21.52,21.68,21.45,21.64,531
20100501|2009-09-09 10:00,9,21.64,21.84,21.64,21.8,219
20100501|2009-09-09 10:30,9,21.82,21.89,21.78,21.89,252
20100501|2009-09-09 11:00,9,21.88,21.93,21.63,21.67,508
20100501|2009-09-09 11:30,9,21.66,21.75,21.62,21.73,145
20100501|2009-09-09 12:00,9,21.72,21.8,21.58,21.59,159
20100501|2009-09-09 12:30,9,21.6,21.66,21.6,21.66,21
20100501|2009-09-10 02:30,10,21.66,21.8,21.66,21.8,42
20100501|2009-09-10 03:00,10,21.76,21.77,21.69,21.69,8
20100501|2009-09-10 04:00,10,21.77,21.77,21.77,21.77,1
20100501|2009-09-10 04:30,10,21.65,21.65,21.65,21.65,2
20100501|2009-09-10 05:30,10,21.69,21.83,21.65,21.83,185
20100501|2009-09-10 06:00,10,21.81,21.82,21.81,21.82,11
20100501|2009-09-10 06:30,10,21.78,21.78,21.78,21.78,1
20100501|2009-09-10 07:00,10,21.69,21.7,21.65,21.66,63
20100501|2009-09-10 07:30,10,21.7,21.77,21.7,21.77,6
20100501|2009-09-10 08:00,10,21.79,21.81,21.68,21.68,69
20100501|2009-09-10 08:30,10,21.65,21.67,21.63,21.66,20
20100501|2009-09-10 09:00,10,21.78,21.88,21.71,21.75,95
20100501|2009-09-10 09:30,10,21.76,21.84,21.76,21.82,34
20100501|2009-09-10 10:00,10,21.85,21.93,21.8,21.88,110
20100501|2009-09-10 10:30,10,21.86,21.91,21.83,21.9,44
20100501|2009-09-10 11:00,10,21.94,22.08,21.89,22.08,225
20100501|2009-09-10 11:30,10,22.07,22.37,22.06,22.24,67
20100501|2009-09-10 12:00,10,22.26,22.5,22.23,22.5,118
20100501|2009-09-10 12:30,10,22.57,22.57,22.39,22.55,41
20100501|2009-09-11 02:30,11,22.51,22.8,22.51,22.66,22
20100501|2009-09-11 03:00,11,22.65,22.81,22.65,22.8,148
20100501|2009-09-11 03:30,11,22.81,22.82,22.81,22.82,21
20100501|2009-09-11 04:00,11,22.83,22.95,22.82,22.94,150
20100501|2009-09-11 04:30,11,22.95,22.96,22.88,22.88,32
20100501|2009-09-11 05:00,11,22.82,22.87,22.78,22.78,34
20100501|2009-09-11 05:30,11,22.78,22.78,22.52,22.52,430
20100501|2009-09-11 06:00,11,22.5,22.68,22.48,22.68,21
20100501|2009-09-11 06:30,11,22.65,22.69,22.65,22.68,15
20100501|2009-09-11 07:00,11,22.68,22.77,22.64,22.65,685
20100501|2009-09-11 07:30,11,22.68,22.68,22.63,22.63,55
20100501|2009-09-11 08:00,11,22.63,22.86,22.63,22.82,189
20100501|2009-09-11 08:30,11,22.83,22.88,22.77,22.86,90
20100501|2009-09-11 09:00,11,22.8,22.89,22.72,22.8,149
20100501|2009-09-11 09:30,11,22.79,22.88,22.78,22.82,51
20100501|2009-09-11 10:00,11,22.78,22.79,22.46,22.47,717
20100501|2009-09-11 10:30,11,22.47,22.66,22.46,22.53,188
20100501|2009-09-11 11:00,11,22.54,22.6,21.56,22,489
20100501|2009-09-11 11:30,11,22.01,22.19,21.86,21.91,158
20100501|2009-09-11 12:00,11,21.96,22.13,21.89,21.92,678
20100501|2009-09-11 12:30,11,21.92,21.96,21.85,21.94,26
20100501|2009-09-14 02:30,14,21.94,22.02,21.83,21.86,39
20100501|2009-09-14 03:00,14,21.7,21.77,21.7,21.72,14
20100501|2009-09-14 03:30,14,21.63,21.64,21.6,21.62,63
20100501|2009-09-14 04:00,14,21.73,21.95,21.72,21.95,63
20100501|2009-09-14 04:30,14,21.9,21.9,21.9,21.9,1
20100501|2009-09-14 05:00,14,21.95,21.95,21.95,21.95,49
20100501|2009-09-14 05:30,14,21.84,21.9,21.84,21.86,26
20100501|2009-09-14 06:00,14,21.76,21.76,21.73,21.73,4
20100501|2009-09-14 06:30,14,21.88,21.88,21.77,21.77,9
20100501|2009-09-14 07:00,14,21.8,22.12,21.8,22.06,144
20100501|2009-09-14 07:30,14,22,22.17,21.98,22.14,60
20100501|2009-09-14 08:00,14,22.21,22.38,22.04,22.26,112
20100501|2009-09-14 08:30,14,22.27,22.28,22.07,22.16,87
20100501|2009-09-14 09:00,14,22.2,22.33,22.14,22.26,64
20100501|2009-09-14 09:30,14,22.27,22.48,22.2,22.44,73
20100501|2009-09-14 10:00,14,22.41,22.41,22.35,22.35,10
20100501|2009-09-14 10:30,14,22.35,22.36,22.27,22.28,209
20100501|2009-09-14 11:00,14,22.31,22.34,22.3,22.34,110
20100501|2009-09-14 11:30,14,22.34,22.77,22.34,22.76,207
20100501|2009-09-14 12:00,14,22.71,22.77,22.55,22.55,214
20100501|2009-09-14 12:30,14,22.53,22.72,22.52,22.6,47
20100501|2009-09-15 02:30,15,22.6,22.74,22.58,22.72,115
20100501|2009-09-15 03:00,15,22.68,22.68,22.58,22.64,19
20100501|2009-09-15 05:00,15,22.52,22.58,22.48,22.48,9
20100501|2009-09-15 05:30,15,22.41,22.43,22.41,22.43,3
20100501|2009-09-15 06:30,15,22.57,22.63,22.57,22.62,21
20100501|2009-09-15 07:00,15,22.56,22.6,21.93,22.16,331
20100501|2009-09-15 07:30,15,22.16,22.29,22.13,22.29,67
20100501|2009-09-15 08:00,15,22.29,22.38,22.28,22.28,47
20100501|2009-09-15 08:30,15,22.29,22.41,22.28,22.29,40
20100501|2009-09-15 09:00,15,22.3,22.35,22.22,22.31,23
20100501|2009-09-15 09:30,15,22.36,22.49,22.29,22.45,106
20100501|2009-09-15 10:00,15,22.39,22.4,22.17,22.21,220
20100501|2009-09-15 10:30,15,22.2,22.23,22.18,22.23,66
20100501|2009-09-15 11:00,15,22.22,22.38,22.22,22.3,309
20100501|2009-09-15 11:30,15,22.33,22.33,22.33,22.33,13
20100501|2009-09-15 12:00,15,22.25,22.42,22.08,22.35,131
20100501|2009-09-15 12:30,15,22.33,22.33,22.13,22.13,227
20100501|2009-09-16 02:30,16,22.3,22.5,22.3,22.37,60
20100501|2009-09-16 03:00,16,22.43,22.47,22.43,22.47,8
20100501|2009-09-16 03:30,16,22.39,22.39,22.39,22.39,2
20100501|2009-09-16 04:00,16,22.4,22.4,22.38,22.4,6
20100501|2009-09-16 04:30,16,22.41,22.41,22.38,22.39,9
20100501|2009-09-16 05:00,16,22.41,22.41,22.28,22.28,7
20100501|2009-09-16 05:30,16,22.32,22.37,22.31,22.37,8
20100501|2009-09-16 06:30,16,22.34,22.39,22.34,22.38,7
20100501|2009-09-16 07:00,16,22.37,22.51,22.37,22.47,245
20100501|2009-09-16 07:30,16,22.44,22.53,22.41,22.48,280
20100501|2009-09-16 08:00,16,22.48,22.78,22.46,22.63,222
20100501|2009-09-16 08:30,16,22.69,22.7,22.59,22.66,62
20100501|2009-09-16 09:00,16,22.68,22.85,22.68,22.78,191
20100501|2009-09-16 09:30,16,22.77,22.86,22.77,22.82,31
20100501|2009-09-16 10:00,16,22.79,22.8,22.62,22.75,139
20100501|2009-09-16 10:30,16,22.75,22.85,22.71,22.79,74
20100501|2009-09-16 11:00,16,22.8,23.13,22.8,23.1,366
20100501|2009-09-16 11:30,16,23.09,23.09,22.65,22.66,59
20100501|2009-09-16 12:00,16,22.62,22.96,22.62,22.93,106
20100501|2009-09-16 12:30,16,22.92,22.94,22.9,22.9,29
20100501|2009-09-17 02:30,17,22.89,23.16,22.89,23,27
20100501|2009-09-17 03:00,17,23,23,23,23,1
20100501|2009-09-17 03:30,17,22.97,22.97,22.97,22.97,1
20100501|2009-09-17 04:30,17,22.9,22.95,22.81,22.95,21
20100501|2009-09-17 05:00,17,23,23,22.86,22.86,3
20100501|2009-09-17 06:00,17,22.9,23.05,22.9,23.05,10
20100501|2009-09-17 06:30,17,23.06,23.08,23.02,23.05,17
20100501|2009-09-17 07:00,17,22.92,23.01,22.71,22.85,114
20100501|2009-09-17 07:30,17,22.87,22.87,22.72,22.78,85
20100501|2009-09-17 08:00,17,22.75,22.76,22.67,22.72,113
20100501|2009-09-17 08:30,17,22.74,22.96,22.74,22.84,126
20100501|2009-09-17 09:00,17,22.86,23,22.78,22.8,107
20100501|2009-09-17 09:30,17,22.81,22.82,22.7,22.79,205
20100501|2009-09-17 10:00,17,22.8,22.81,22.71,22.78,174
20100501|2009-09-17 10:30,17,22.77,22.81,22.72,22.74,428
20100501|2009-09-17 11:00,17,22.74,22.78,22.69,22.77,253
20100501|2009-09-17 11:30,17,22.77,22.8,22.61,22.71,43
20100501|2009-09-17 12:00,17,22.7,22.79,22.59,22.79,144
20100501|2009-09-17 12:30,17,22.69,22.69,22.44,22.47,249
20100501|2009-09-18 02:30,18,22.23,22.45,22.23,22.45,83
20100501|2009-09-18 03:00,18,22.51,22.51,22.43,22.43,12
20100501|2009-09-18 03:30,18,22.5,22.53,22.5,22.53,32
20100501|2009-09-18 04:00,18,22.48,22.48,22.48,22.48,1
20100501|2009-09-18 04:30,18,22.55,22.57,22.55,22.57,6
20100501|2009-09-18 05:00,18,22.59,22.59,22.55,22.58,14
20100501|2009-09-18 05:30,18,22.56,22.62,22.54,22.54,11
20100501|2009-09-18 06:00,18,22.51,22.51,22.43,22.45,3
20100501|2009-09-18 06:30,18,22.39,22.4,22.34,22.4,47
20100501|2009-09-18 07:00,18,22.45,22.62,22.45,22.51,168
20100501|2009-09-18 07:30,18,22.5,22.5,22.45,22.48,27
20100501|2009-09-18 08:00,18,22.51,22.61,22.5,22.58,56
20100501|2009-09-18 08:30,18,22.56,22.64,22.56,22.57,72
20100501|2009-09-18 09:00,18,22.55,22.55,22.39,22.51,163
20100501|2009-09-18 09:30,18,22.5,22.56,22.49,22.54,333
20100501|2009-09-18 10:00,18,22.56,22.66,22.56,22.64,371
20100501|2009-09-18 10:30,18,22.64,22.66,22.59,22.64,174
20100501|2009-09-18 11:00,18,22.62,22.64,22.56,22.56,185
20100501|2009-09-18 11:30,18,22.59,22.59,22.22,22.28,71
20100501|2009-09-18 12:00,18,22.3,22.35,22.13,22.14,132
20100501|2009-09-18 12:30,18,22.22,22.22,22.16,22.16,27
20100501|2009-09-21 02:30,21,21.96,22.24,21.96,22.24,65
20100501|2009-09-21 03:00,21,22.17,22.17,22.17,22.17,2
20100501|2009-09-21 03:30,21,22.24,22.27,22.24,22.27,3
20100501|2009-09-21 04:00,21,22.43,22.43,22.37,22.37,8
20100501|2009-09-21 04:30,21,22.48,22.53,22.48,22.5,9
20100501|2009-09-21 05:00,21,22.44,22.44,22.44,22.44,1
20100501|2009-09-21 05:30,21,22.38,22.38,22.26,22.27,17
20100501|2009-09-21 06:30,21,22.39,22.47,22.36,22.46,41
20100501|2009-09-21 07:00,21,22.47,22.52,22.39,22.43,173
20100501|2009-09-21 07:30,21,22.38,22.38,22.08,22.13,170
20100501|2009-09-21 08:00,21,22.07,22.16,21.89,22.1,53
20100501|2009-09-21 08:30,21,22.09,22.15,21.96,22.01,70
20100501|2009-09-21 09:00,21,22,22.22,22,22.22,12
20100501|2009-09-21 09:30,21,22.2,22.2,22.04,22.04,125
20100501|2009-09-21 10:00,21,22.12,22.27,22.12,22.24,201
20100501|2009-09-21 10:30,21,22.24,22.25,22.2,22.23,59
20100501|2009-09-21 11:00,21,22.24,22.25,22.24,22.25,3
20100501|2009-09-21 11:30,21,22.24,22.32,22.24,22.32,17
20100501|2009-09-21 12:00,21,22.34,22.38,22.21,22.22,96
20100501|2009-09-21 12:30,21,22.22,22.22,22.17,22.22,18
20100501|2009-09-22 02:30,22,22.32,22.32,22.32,22.32,1
20100501|2009-09-22 03:00,22,22.38,22.38,22.38,22.38,3
20100501|2009-09-22 03:30,22,22.44,22.44,22.4,22.42,6
20100501|2009-09-22 04:00,22,22.4,22.4,22.35,22.35,6
20100501|2009-09-22 04:30,22,22.35,22.35,22.28,22.34,8
20100501|2009-09-22 05:00,22,22.36,22.36,22.3,22.33,8
20100501|2009-09-22 05:30,22,22.35,22.4,22.35,22.4,9
20100501|2009-09-22 06:00,22,22.42,22.42,22.42,22.42,1
20100501|2009-09-22 06:30,22,22.4,22.4,22.4,22.4,1
20100501|2009-09-22 07:00,22,22.45,22.47,22.4,22.45,70
20100501|2009-09-22 07:30,22,22.47,22.49,22.45,22.45,9
20100501|2009-09-22 08:00,22,22.48,22.67,22.48,22.63,173
20100501|2009-09-22 08:30,22,22.67,22.67,22.6,22.62,24
20100501|2009-09-22 09:00,22,22.59,22.59,22.3,22.32,137
20100501|2009-09-22 09:30,22,22.45,22.51,22.41,22.5,15
20100501|2009-09-22 10:00,22,22.5,22.56,22.41,22.41,23
20100501|2009-09-22 10:30,22,22.4,22.43,22.36,22.43,32
20100501|2009-09-22 11:00,22,22.49,22.53,22.44,22.51,217
20100501|2009-09-22 11:30,22,22.6,22.68,22.6,22.65,54
20100501|2009-09-22 12:00,22,22.64,22.7,22.6,22.6,59
20100501|2009-09-22 12:30,22,22.6,22.6,22.56,22.56,7
20100501|2009-09-23 02:30,23,22.58,22.73,22.49,22.49,362
20100501|2009-09-23 03:00,23,22.51,22.55,22.27,22.43,252
20100501|2009-09-23 03:30,23,22.43,22.46,22.43,22.46,90
20100501|2009-09-23 04:00,23,22.48,22.57,22.48,22.55,102
20100501|2009-09-23 04:30,23,22.55,22.55,22.49,22.49,10
20100501|2009-09-23 05:30,23,22.48,22.48,22.48,22.48,1
20100501|2009-09-23 06:00,23,22.45,22.45,22.17,22.3,269
20100501|2009-09-23 06:30,23,22.21,22.21,22.14,22.17,12
20100501|2009-09-23 07:00,23,22.19,22.19,21.64,21.88,461
20100501|2009-09-23 07:30,23,21.9,22.11,21.78,22.1,93
20100501|2009-09-23 08:00,23,22.01,22.08,21.78,22.02,321
20100501|2009-09-23 08:30,23,22.03,22.4,21.98,22.31,85
20100501|2009-09-23 09:00,23,22.4,22.4,22.22,22.24,81
20100501|2009-09-23 09:30,23,22.24,22.28,22.19,22.28,51
20100501|2009-09-23 10:00,23,22.21,22.36,22.21,22.26,428
20100501|2009-09-23 10:30,23,22.26,22.62,22.26,22.59,617
20100501|2009-09-23 11:00,23,22.6,22.9,22.6,22.8,327
20100501|2009-09-23 11:30,23,22.8,22.85,22.38,22.38,180
20100501|2009-09-23 12:00,23,22.46,22.46,22.15,22.18,92
20100501|2009-09-23 12:30,23,22.24,22.33,22.24,22.26,21
20100501|2009-09-24 02:30,24,22,22,21.8,21.98,36
20100501|2009-09-24 03:00,24,21.99,21.99,21.96,21.96,2
20100501|2009-09-24 03:30,24,21.93,21.93,21.93,21.93,6
20100501|2009-09-24 04:00,24,21.82,21.89,21.76,21.89,49
20100501|2009-09-24 04:30,24,21.8,21.8,21.8,21.8,2
20100501|2009-09-24 05:30,24,21.84,21.87,21.84,21.86,23
20100501|2009-09-24 06:00,24,21.89,22.14,21.89,22.06,12
20100501|2009-09-24 06:30,24,22.01,22.13,22.01,22.11,6
20100501|2009-09-24 07:00,24,22.14,22.58,22.13,22.5,331
20100501|2009-09-24 07:30,24,22.46,22.46,22.27,22.28,31
20100501|2009-09-24 08:00,24,22.25,22.37,22.24,22.3,126
20100501|2009-09-24 08:30,24,22.3,22.3,21.9,22.06,105
20100501|2009-09-24 09:00,24,22,22.01,21.9,22.01,100
20100501|2009-09-24 09:30,24,22.07,22.15,21.94,22.15,65
20100501|2009-09-24 10:00,24,22.15,22.43,22.15,22.32,167
20100501|2009-09-24 10:30,24,22.3,22.36,22.17,22.18,53
20100501|2009-09-24 11:00,24,22.15,22.26,22.14,22.15,91
20100501|2009-09-24 11:30,24,22.15,22.15,22.04,22.07,41
20100501|2009-09-24 12:00,24,22.05,22.23,21.96,22.02,63
20100501|2009-09-24 12:30,24,22.02,22.02,21.87,21.89,34
20100501|2009-09-25 03:00,25,22.05,22.07,22,22.07,12
20100501|2009-09-25 03:30,25,22.09,22.16,22.09,22.13,10
20100501|2009-09-25 04:00,25,22.11,22.13,22.11,22.13,10
20100501|2009-09-25 04:30,25,22.11,22.11,22.11,22.11,2
20100501|2009-09-25 05:00,25,22.11,22.12,22.11,22.12,11
20100501|2009-09-25 05:30,25,22.11,22.13,22.1,22.1,8
20100501|2009-09-25 06:00,25,22.13,22.13,22.13,22.13,2
20100501|2009-09-25 06:30,25,22.15,22.22,22.15,22.2,8
20100501|2009-09-25 07:00,25,22.21,22.25,22.06,22.25,97
20100501|2009-09-25 07:30,25,22.21,22.32,22.17,22.31,137
20100501|2009-09-25 08:00,25,22.3,22.34,22.15,22.23,197
20100501|2009-09-25 08:30,25,22.21,22.23,22.17,22.23,18
20100501|2009-09-25 09:00,25,22.27,22.36,22.27,22.35,43
20100501|2009-09-25 09:30,25,22.34,22.38,22.23,22.28,98
20100501|2009-09-25 10:00,25,22.28,22.37,22.28,22.36,20
20100501|2009-09-25 10:30,25,22.35,22.5,22.35,22.4,182
20100501|2009-09-25 11:00,25,22.4,22.43,22.24,22.38,134
20100501|2009-09-25 11:30,25,22.34,22.39,22.34,22.37,13
20100501|2009-09-25 12:00,25,22.37,22.4,22.25,22.39,86
20100501|2009-09-25 12:30,25,22.35,22.53,22.35,22.47,182
20100501|2009-09-28 02:30,28,22.46,22.57,22.46,22.57,10
20100501|2009-09-28 03:00,28,22.51,22.6,22.51,22.6,28
20100501|2009-09-28 03:30,28,22.57,22.57,22.57,22.57,3
20100501|2009-09-28 04:00,28,22.57,22.57,22.57,22.57,1
20100501|2009-09-28 04:30,28,22.63,22.82,22.63,22.79,43
20100501|2009-09-28 05:00,28,22.81,22.81,22.81,22.81,1
20100501|2009-09-28 06:00,28,22.75,22.75,22.73,22.73,58
20100501|2009-09-28 06:30,28,22.73,22.81,22.72,22.77,122
20100501|2009-09-28 07:00,28,22.66,22.75,22.66,22.71,124
20100501|2009-09-28 07:30,28,22.73,22.82,22.71,22.76,188
20100501|2009-09-28 08:00,28,22.78,22.81,22.75,22.77,34
20100501|2009-09-28 08:30,28,22.77,22.77,22.7,22.72,39
20100501|2009-09-28 09:00,28,22.73,22.8,22.71,22.8,145
20100501|2009-09-28 09:30,28,22.8,23.19,22.8,22.99,905
20100501|2009-09-28 10:00,28,23,23.11,23,23.04,254
20100501|2009-09-28 10:30,28,23.05,23.11,23.05,23.1,870
20100501|2009-09-28 11:00,28,23.1,23.2,23.1,23.13,460
20100501|2009-09-28 11:30,28,23.15,23.2,23.12,23.18,357
20100501|2009-09-28 12:00,28,23.18,23.2,23.1,23.2,673
20100501|2009-09-28 12:30,28,23.18,23.25,23.17,23.21,231
20100501|2009-09-29 02:30,29,23.25,23.57,23.25,23.5,83
20100501|2009-09-29 03:00,29,23.47,23.47,23.47,23.47,23
20100501|2009-09-29 03:30,29,23.48,23.48,23.44,23.44,7
20100501|2009-09-29 04:00,29,23.46,23.5,23.44,23.5,112
20100501|2009-09-29 05:00,29,23.44,23.44,23.43,23.43,9
20100501|2009-09-29 05:30,29,23.4,23.73,23.4,23.73,142
20100501|2009-09-29 06:00,29,23.75,24,23.75,23.82,317
20100501|2009-09-29 06:30,29,23.92,23.93,23.77,23.8,14
20100501|2009-09-29 07:00,29,23.78,23.81,23.51,23.73,287
20100501|2009-09-29 07:30,29,23.7,23.77,23.65,23.74,53
20100501|2009-09-29 08:00,29,23.7,23.92,23.7,23.91,142
20100501|2009-09-29 08:30,29,23.9,23.92,23.82,23.88,62
20100501|2009-09-29 09:00,29,23.86,23.86,23.74,23.76,175
20100501|2009-09-29 09:30,29,23.78,23.78,23.55,23.62,255
20100501|2009-09-29 10:00,29,23.6,23.73,23.6,23.73,161
20100501|2009-09-29 10:30,29,23.72,23.73,23.69,23.69,82
20100501|2009-09-29 11:00,29,23.7,23.73,23.63,23.68,73
20100501|2009-09-29 11:30,29,23.68,23.7,23.63,23.7,18
20100501|2009-09-29 12:00,29,23.71,23.91,23.68,23.76,454
20100501|2009-09-29 12:30,29,23.77,23.85,23.73,23.78,193
20100501|2009-09-29 13:00,29,23.76,23.76,23.75,23.75,6
20100501|2009-09-30 02:30,30,23.8,23.92,23.75,23.83,119
20100501|2009-09-30 03:00,30,23.8,23.8,23.54,23.59,99
20100501|2009-09-30 03:30,30,23.62,23.63,23.54,23.63,23
20100501|2009-09-30 04:00,30,23.65,23.65,23.65,23.65,1
20100501|2009-09-30 04:30,30,23.68,23.68,23.64,23.64,4
20100501|2009-09-30 05:00,30,23.61,23.61,23.56,23.57,6
20100501|2009-09-30 05:30,30,23.6,23.82,23.6,23.77,57
20100501|2009-09-30 06:00,30,23.74,23.74,23.72,23.72,8
20100501|2009-09-30 06:30,30,23.67,23.75,23.67,23.75,60
20100501|2009-09-30 07:00,30,23.74,23.76,23.58,23.62,230
20100501|2009-09-30 07:30,30,23.63,23.67,23.55,23.63,82
20100501|2009-09-30 08:00,30,23.6,23.64,23.53,23.56,89
20100501|2009-09-30 08:30,30,23.56,23.56,23.39,23.39,115
20100501|2009-09-30 09:00,30,23.38,23.46,23.38,23.41,81
20100501|2009-09-30 09:30,30,23.43,23.6,23.43,23.57,157
20100501|2009-09-30 10:00,30,23.56,23.77,23.56,23.73,398
20100501|2009-09-30 10:30,30,23.75,23.94,23.75,23.94,718
20100501|2009-09-30 11:00,30,23.94,23.99,23.88,23.94,202
20100501|2009-09-30 11:30,30,23.95,24.1,23.94,24,729
20100501|2009-09-30 12:00,30,24.02,24.2,24.02,24.2,1897
20100501|2009-09-30 12:30,30,24.17,24.17,24,24.04,405
20100501|2009-10-01 02:30,1,24.04,24.16,23.89,23.94,146
20100501|2009-10-01 03:00,1,23.94,23.99,23.89,23.95,63
20100501|2009-10-01 03:30,1,23.92,23.95,23.85,23.85,172
20100501|2009-10-01 04:00,1,23.85,23.97,23.85,23.89,64
20100501|2009-10-01 04:30,1,23.91,23.91,23.9,23.9,7
20100501|2009-10-01 05:00,1,23.9,23.9,23.89,23.89,27
20100501|2009-10-01 05:30,1,23.9,23.9,23.8,23.8,77
20100501|2009-10-01 06:00,1,23.79,23.8,23.44,23.67,249
20100501|2009-10-01 06:30,1,23.65,23.7,23.64,23.65,30
20100501|2009-10-01 07:00,1,23.63,23.84,23.51,23.76,342
20100501|2009-10-01 07:30,1,23.71,23.96,23.65,23.94,261
20100501|2009-10-01 08:00,1,23.92,24.02,23.91,23.95,247
20100501|2009-10-01 08:30,1,23.86,23.88,23.77,23.78,128
20100501|2009-10-01 09:00,1,23.68,23.75,23.55,23.61,285
20100501|2009-10-01 09:30,1,23.62,23.64,23.4,23.48,143
20100501|2009-10-01 10:00,1,23.44,23.51,23.28,23.51,429
20100501|2009-10-01 10:30,1,23.52,23.63,23.43,23.44,171
20100501|2009-10-01 11:00,1,23.45,23.57,23.39,23.48,75
20100501|2009-10-01 11:30,1,23.56,23.56,23.5,23.51,16
20100501|2009-10-01 12:00,1,23.5,23.51,23.41,23.48,114
20100501|2009-10-01 12:30,1,23.48,23.53,23.4,23.53,95
20100501|2009-10-02 02:30,2,23.53,23.53,23.17,23.36,166
20100501|2009-10-02 03:00,2,23.3,23.3,23.25,23.3,71
20100501|2009-10-02 04:00,2,23.32,23.35,23.32,23.34,6
20100501|2009-10-02 04:30,2,23.3,23.3,23.3,23.3,2
20100501|2009-10-02 05:30,2,23.27,23.27,23.27,23.27,10
20100501|2009-10-02 06:00,2,23.28,23.28,23.2,23.21,156
20100501|2009-10-02 06:30,2,23.2,23.23,23.06,23.06,228
20100501|2009-10-02 07:00,2,23.07,23.3,22.97,23.08,1052
20100501|2009-10-02 07:30,2,23.07,23.07,22.55,22.64,641
20100501|2009-10-02 08:00,2,22.62,22.92,22.61,22.92,210
20100501|2009-10-02 08:30,2,22.96,22.96,22.96,22.96,1
20100501|2009-10-02 09:00,2,22.92,22.92,22.9,22.9,12
20100501|2009-10-02 09:30,2,22.99,23.01,22.87,22.89,11
20100501|2009-10-02 10:00,2,22.9,22.92,22.8,22.81,77
20100501|2009-10-02 10:30,2,22.81,22.81,22.75,22.76,77
20100501|2009-10-02 11:00,2,22.76,22.84,22.74,22.76,104
20100501|2009-10-02 11:30,2,22.77,22.79,22.68,22.79,179
20100501|2009-10-02 12:00,2,22.79,22.81,22.71,22.78,84
20100501|2009-10-02 12:30,2,22.81,22.93,22.76,22.88,80
20100501|2009-10-05 02:30,5,22.93,23.24,22.9,23.07,163
20100501|2009-10-05 03:00,5,23.04,23.22,23.04,23.19,25
20100501|2009-10-05 03:30,5,23.19,23.27,23.19,23.26,14
20100501|2009-10-05 04:00,5,23.24,23.24,23.11,23.11,79
20100501|2009-10-05 04:30,5,23.13,23.15,23.11,23.12,4
20100501|2009-10-05 05:00,5,23.15,23.15,23.13,23.15,20
20100501|2009-10-05 05:30,5,23.19,23.26,23.19,23.25,63
20100501|2009-10-05 06:00,5,23.25,23.25,23.21,23.22,82
20100501|2009-10-05 06:30,5,23.18,23.18,23.08,23.09,97
20100501|2009-10-05 07:00,5,23.08,23.24,23.08,23.14,343
20100501|2009-10-05 07:30,5,23.16,23.19,22.94,22.97,731
20100501|2009-10-05 08:00,5,22.95,23,22.85,22.96,207
20100501|2009-10-05 08:30,5,22.97,23.05,22.87,23.02,254
20100501|2009-10-05 09:00,5,23.02,23.05,22.92,23.05,45
20100501|2009-10-05 09:30,5,23.05,23.12,22.98,23.08,105
20100501|2009-10-05 10:00,5,23.08,23.16,23.05,23.08,65
20100501|2009-10-05 10:30,5,23.05,23.1,23.05,23.09,167
20100501|2009-10-05 11:00,5,23.1,23.11,23.05,23.09,45
20100501|2009-10-05 11:30,5,23.09,23.14,23.09,23.12,21
20100501|2009-10-05 12:00,5,23.1,23.16,23.1,23.15,44
20100501|2009-10-05 12:30,5,23.15,23.17,23,23.03,324
20100501|2009-10-06 02:30,6,23.13,23.37,23.13,23.29,374
20100501|2009-10-06 03:00,6,23.3,23.32,23.29,23.31,32
20100501|2009-10-06 03:30,6,23.3,23.3,23.3,23.3,1
20100501|2009-10-06 04:00,6,23.33,23.57,23.31,23.51,186
20100501|2009-10-06 04:30,6,23.51,23.54,23.47,23.47,52
20100501|2009-10-06 05:00,6,23.45,23.48,23.35,23.35,133
20100501|2009-10-06 05:30,6,23.41,23.42,23.33,23.34,101
20100501|2009-10-06 06:00,6,23.35,23.36,23.33,23.33,118
20100501|2009-10-06 06:30,6,23.34,23.36,23.33,23.36,35
20100501|2009-10-06 07:00,6,23.36,23.37,23.02,23.1,832
20100501|2009-10-06 07:30,6,23.12,23.12,22.88,23.05,917
20100501|2009-10-06 08:00,6,23.05,23.19,23.04,23.11,223
20100501|2009-10-06 08:30,6,23.14,23.35,23.14,23.32,512
20100501|2009-10-06 09:00,6,23.31,23.34,23.19,23.29,972
20100501|2009-10-06 09:30,6,23.3,23.34,23.27,23.3,426
20100501|2009-10-06 10:00,6,23.3,23.3,23.09,23.22,617
20100501|2009-10-06 10:30,6,23.21,23.25,23.21,23.25,30
20100501|2009-10-06 11:00,6,23.28,23.28,23.2,23.27,72
20100501|2009-10-06 11:30,6,23.21,23.21,23.01,23.03,142
20100501|2009-10-06 12:00,6,23.06,23.06,22.76,22.89,356
20100501|2009-10-06 12:30,6,22.88,22.88,22.53,22.58,524
20100501|2009-10-07 02:30,7,22.83,22.83,22.42,22.73,92
20100501|2009-10-07 03:00,7,22.75,22.76,22.69,22.76,24
20100501|2009-10-07 03:30,7,22.72,22.74,22.72,22.72,36
20100501|2009-10-07 04:00,7,22.75,22.85,22.75,22.85,34
20100501|2009-10-07 05:00,7,22.84,22.88,22.84,22.88,15
20100501|2009-10-07 05:30,7,22.84,22.86,22.76,22.76,66
20100501|2009-10-07 06:00,7,22.77,22.77,22.77,22.77,3
20100501|2009-10-07 06:30,7,22.77,22.81,22.76,22.77,38
20100501|2009-10-07 07:00,7,22.74,22.82,22.57,22.64,284
20100501|2009-10-07 07:30,7,22.7,22.72,22.62,22.63,80
20100501|2009-10-07 08:00,7,22.6,22.69,22.5,22.67,155
20100501|2009-10-07 08:30,7,22.62,22.62,22.28,22.51,343
20100501|2009-10-07 09:00,7,22.57,22.58,22.48,22.56,66
20100501|2009-10-07 09:30,7,22.55,22.55,22.29,22.37,155
20100501|2009-10-07 10:00,7,22.33,22.34,22.11,22.16,268
20100501|2009-10-07 10:30,7,22.24,22.39,22.21,22.38,471
20100501|2009-10-07 11:00,7,22.38,22.51,22.38,22.5,689
20100501|2009-10-07 11:30,7,22.47,22.61,22.38,22.4,932
20100501|2009-10-07 12:00,7,22.42,22.43,22.14,22.21,740
20100501|2009-10-07 12:30,7,22.19,22.19,21.87,21.98,135
20100501|2009-10-07 13:00,7,21.97,21.97,21.97,21.97,1
20100501|2009-10-08 02:30,8,22.05,22.05,21.3,21.57,490
20100501|2009-10-08 03:00,8,21.54,21.59,21.02,21.35,766
20100501|2009-10-08 03:30,8,21.4,21.58,21.4,21.51,305
20100501|2009-10-08 04:00,8,21.54,21.72,21.54,21.63,18
20100501|2009-10-08 04:30,8,21.61,21.61,21.45,21.52,113
20100501|2009-10-08 05:00,8,21.61,21.65,21.45,21.48,75
20100501|2009-10-08 05:30,8,21.4,21.42,21.35,21.41,132
20100501|2009-10-08 06:00,8,21.43,21.54,21.28,21.34,252
20100501|2009-10-08 06:30,8,21.34,21.41,21.19,21.25,881
20100501|2009-10-08 07:00,8,21.23,21.28,21.1,21.28,407
20100501|2009-10-08 07:30,8,21.27,21.43,21.27,21.32,735
20100501|2009-10-08 08:00,8,21.33,21.4,21.31,21.31,429
20100501|2009-10-08 08:30,8,21.34,21.49,21.33,21.49,246
20100501|2009-10-08 09:00,8,21.47,21.47,21.32,21.4,64
20100501|2009-10-08 09:30,8,21.44,21.74,21.38,21.69,931
20100501|2009-10-08 10:00,8,21.73,21.91,21.63,21.9,866
20100501|2009-10-08 10:30,8,21.9,21.97,21.76,21.85,637
20100501|2009-10-08 11:00,8,21.82,21.91,21.75,21.91,139
20100501|2009-10-08 11:30,8,21.9,21.91,21.66,21.71,131
20100501|2009-10-08 12:00,8,21.7,21.79,21.4,21.69,652
20100501|2009-10-08 12:30,8,21.72,21.82,21.62,21.7,323
20100501|2009-10-12 02:30,12,20.68,20.96,20.6,20.82,125
20100501|2009-10-12 03:00,12,20.88,20.88,20.71,20.75,56
20100501|2009-10-12 03:30,12,20.78,20.8,20.7,20.72,57
20100501|2009-10-12 04:00,12,20.72,20.77,20.72,20.77,39
20100501|2009-10-12 04:30,12,20.78,21.04,20.78,20.86,201
20100501|2009-10-12 05:00,12,20.86,20.88,20.83,20.86,15
20100501|2009-10-12 05:30,12,20.89,20.9,20.76,20.78,41
20100501|2009-10-12 06:00,12,20.77,20.93,20.76,20.85,133
20100501|2009-10-12 06:30,12,20.85,20.85,20.71,20.72,75
20100501|2009-10-12 07:00,12,20.74,20.84,20.65,20.83,512
20100501|2009-10-12 07:30,12,20.85,20.92,20.83,20.83,106
20100501|2009-10-12 08:00,12,20.86,20.96,20.84,20.95,90
20100501|2009-10-12 08:30,12,20.98,21.05,20.97,21,124
20100501|2009-10-12 09:00,12,21.02,21.02,20.56,20.71,446
20100501|2009-10-12 09:30,12,20.71,20.83,20.7,20.75,61
20100501|2009-10-12 10:00,12,20.79,20.79,20.55,20.65,182
20100501|2009-10-12 10:30,12,20.65,20.77,20.65,20.77,25
20100501|2009-10-12 11:00,12,20.76,20.79,20.71,20.73,61
20100501|2009-10-12 11:30,12,20.73,20.73,20.63,20.66,53
20100501|2009-10-12 12:00,12,20.66,20.99,20.66,20.88,424
20100501|2009-10-12 12:30,12,20.87,20.92,20.86,20.91,21
20100501|2009-10-13 02:30,13,20.92,21.05,20.87,21.02,59
20100501|2009-10-13 03:00,13,21.09,21.1,21,21.04,57
20100501|2009-10-13 03:30,13,21.04,21.07,20.98,20.98,42
20100501|2009-10-13 04:00,13,20.98,21.03,20.94,20.94,134
20100501|2009-10-13 04:30,13,20.94,21.06,20.92,20.92,155
20100501|2009-10-13 05:00,13,21,21,20.94,20.94,3
20100501|2009-10-13 05:30,13,20.93,21.01,20.93,21,64
20100501|2009-10-13 06:00,13,21.06,21.72,21.06,21.71,361
20100501|2009-10-13 06:30,13,21.7,21.84,21.6,21.63,626
20100501|2009-10-13 07:00,13,21.63,21.63,21.39,21.45,526
20100501|2009-10-13 07:30,13,21.43,21.49,21.37,21.43,98
20100501|2009-10-13 08:00,13,21.42,21.54,21.27,21.42,239
20100501|2009-10-13 08:30,13,21.4,21.5,21.39,21.49,42
20100501|2009-10-13 09:00,13,21.5,21.72,21.5,21.71,248
20100501|2009-10-13 09:30,13,21.74,21.74,21.55,21.68,158
20100501|2009-10-13 10:00,13,21.68,21.75,21.5,21.6,439
20100501|2009-10-13 10:30,13,21.6,21.7,21.59,21.67,193
20100501|2009-10-13 11:00,13,21.68,21.75,21.67,21.7,172
20100501|2009-10-13 11:30,13,21.7,21.85,21.62,21.85,164
20100501|2009-10-13 12:00,13,21.84,22.04,21.8,21.84,750
20100501|2009-10-13 12:30,13,21.87,21.98,21.69,21.95,260
20100501|2009-10-14 02:30,14,21.95,22.27,21.83,22.23,201
20100501|2009-10-14 03:00,14,22.23,22.29,22.08,22.14,27
20100501|2009-10-14 03:30,14,22.16,22.16,22.02,22.1,21
20100501|2009-10-14 04:00,14,22.12,22.23,22.12,22.21,31
20100501|2009-10-14 04:30,14,22.24,22.25,22.21,22.25,23
20100501|2009-10-14 05:00,14,22.19,22.33,22.16,22.29,22
20100501|2009-10-14 05:30,14,22.2,22.2,22.18,22.18,17
20100501|2009-10-14 06:00,14,22.2,22.2,22.16,22.16,5
20100501|2009-10-14 06:30,14,22.12,22.17,22.09,22.17,36
20100501|2009-10-14 07:00,14,22.18,22.18,21.9,22.02,609
20100501|2009-10-14 07:30,14,22,22.14,21.93,22.14,401
20100501|2009-10-14 08:00,14,22.14,22.15,22.08,22.14,46
20100501|2009-10-14 08:30,14,22.14,22.16,21.94,22.03,171
20100501|2009-10-14 09:00,14,22.01,22.03,21.98,22,28
20100501|2009-10-14 09:30,14,22.03,22.03,21.86,21.96,201
20100501|2009-10-14 10:00,14,21.94,22,21.92,21.97,85
20100501|2009-10-14 10:30,14,21.98,22.01,21.91,22,75
20100501|2009-10-14 11:00,14,21.98,21.99,21.94,21.97,67
20100501|2009-10-14 11:30,14,21.95,21.96,21.79,21.85,344
20100501|2009-10-14 12:00,14,21.78,21.88,21.68,21.88,763
20100501|2009-10-14 12:30,14,21.84,21.84,21.7,21.77,65
20100501|2009-10-15 02:30,15,21.76,22.05,21.76,22.05,60
20100501|2009-10-15 03:00,15,22.1,22.1,22.08,22.08,2
20100501|2009-10-15 03:30,15,22.08,22.08,22.06,22.08,10
20100501|2009-10-15 04:00,15,22.05,22.07,22.05,22.07,73
20100501|2009-10-15 04:30,15,22.06,22.06,22.05,22.05,45
20100501|2009-10-15 05:00,15,22.05,22.14,22.05,22.05,85
20100501|2009-10-15 05:30,15,22.05,22.06,22.05,22.06,32
20100501|2009-10-15 06:00,15,22.09,22.09,22.04,22.05,50
20100501|2009-10-15 06:30,15,22.04,22.04,21.95,21.95,315
20100501|2009-10-15 07:00,15,21.96,22.33,21.94,22.32,727
20100501|2009-10-15 07:30,15,22.33,22.33,22.13,22.13,318
20100501|2009-10-15 08:00,15,22.18,22.58,22.15,22.54,625
20100501|2009-10-15 08:30,15,22.55,22.7,22.4,22.46,1404
20100501|2009-10-15 09:00,15,22.45,22.6,22.45,22.58,403
20100501|2009-10-15 09:30,15,22.59,22.68,22.53,22.64,100
20100501|2009-10-15 10:00,15,22.62,22.68,22.51,22.56,119
20100501|2009-10-15 10:30,15,22.54,22.65,22.54,22.58,158
20100501|2009-10-15 11:00,15,22.6,22.69,22.59,22.64,102
20100501|2009-10-15 11:30,15,22.63,22.68,22.55,22.63,199
20100501|2009-10-15 12:00,15,22.62,22.92,22.54,22.84,893
20100501|2009-10-15 12:30,15,22.85,22.92,22.79,22.8,1147
20100501|2009-10-16 02:30,16,22.82,23.1,22.82,22.96,157
20100501|2009-10-16 03:00,16,23.01,23.07,23.01,23.05,51
20100501|2009-10-16 03:30,16,23.12,23.12,23.06,23.06,20
20100501|2009-10-16 04:00,16,23.11,23.23,23.11,23.17,163
20100501|2009-10-16 04:30,16,23.17,23.17,23.17,23.17,2
20100501|2009-10-16 05:00,16,23.17,23.17,23.11,23.11,25
20100501|2009-10-16 05:30,16,23.11,23.15,23.03,23.06,61
20100501|2009-10-16 06:00,16,23,23.03,22.94,22.97,35
20100501|2009-10-16 06:30,16,23,23.1,22.96,22.96,79
20100501|2009-10-16 07:00,16,23,23,22.74,22.76,566
20100501|2009-10-16 07:30,16,22.75,22.78,22.69,22.75,202
20100501|2009-10-16 08:00,16,22.78,22.85,22.68,22.68,172
20100501|2009-10-16 08:30,16,22.71,22.84,22.64,22.76,217
20100501|2009-10-16 09:00,16,22.75,22.75,22.63,22.64,288
20100501|2009-10-16 09:30,16,22.64,22.86,22.63,22.76,236
20100501|2009-10-16 10:00,16,22.79,23.24,22.76,23.15,452
20100501|2009-10-16 10:30,16,23.17,23.18,23,23,118
20100501|2009-10-16 11:00,16,22.99,23.01,22.92,22.93,65
20100501|2009-10-16 11:30,16,22.93,22.93,22.63,22.72,118
20100501|2009-10-16 12:00,16,22.75,22.86,22.62,22.8,503
20100501|2009-10-16 12:30,16,22.83,22.9,22.78,22.89,123
20100501|2009-10-19 02:30,19,22.89,23.11,22.73,23.03,75
20100501|2009-10-19 03:00,19,23.02,23.45,23.02,23.38,401
20100501|2009-10-19 03:30,19,23.32,23.32,23.26,23.26,18
20100501|2009-10-19 04:00,19,23.28,23.37,23.15,23.15,106
20100501|2009-10-19 04:30,19,23.14,23.21,23.14,23.21,10
20100501|2009-10-19 05:00,19,23.17,23.17,23.15,23.16,17
20100501|2009-10-19 05:30,19,23.16,23.21,23.16,23.18,47
20100501|2009-10-19 06:00,19,23.16,23.29,23.14,23.26,66
20100501|2009-10-19 06:30,19,23.25,23.3,23.16,23.16,73
20100501|2009-10-19 07:00,19,23.17,23.38,23.16,23.37,304
20100501|2009-10-19 07:30,19,23.38,23.42,23.26,23.39,553
20100501|2009-10-19 08:00,19,23.39,23.43,23.25,23.31,141
20100501|2009-10-19 08:30,19,23.3,23.32,23.11,23.21,172
20100501|2009-10-19 09:00,19,23.21,23.21,23.1,23.11,57
20100501|2009-10-19 09:30,19,23.12,23.18,22.95,23.05,173
20100501|2009-10-19 10:00,19,23.04,23.04,22.82,22.96,277
20100501|2009-10-19 10:30,19,22.95,23.04,22.82,22.99,535
20100501|2009-10-19 11:00,19,23.06,23.12,23.02,23.02,57
20100501|2009-10-19 11:30,19,23.01,23.08,23,23.08,57
20100501|2009-10-19 12:00,19,23.04,23.06,22.84,22.97,211
20100501|2009-10-19 12:30,19,22.97,22.97,22.86,22.9,69
20100501|2009-10-20 02:30,20,23.01,23.01,22.92,22.99,30
20100501|2009-10-20 03:00,20,22.94,23.01,22.9,23,34
20100501|2009-10-20 03:30,20,22.93,22.94,22.86,22.92,50
20100501|2009-10-20 04:00,20,22.93,22.93,22.93,22.93,1
20100501|2009-10-20 04:30,20,23,23,23,23,25
20100501|2009-10-20 05:00,20,22.92,22.92,22.92,22.92,6
20100501|2009-10-20 05:30,20,22.94,22.96,22.88,22.94,92
20100501|2009-10-20 06:00,20,22.92,22.92,22.57,22.7,183
20100501|2009-10-20 06:30,20,22.83,22.91,22.62,22.7,29
20100501|2009-10-20 07:00,20,22.72,22.84,22.65,22.76,426
20100501|2009-10-20 07:30,20,22.77,22.78,22.16,22.37,663
20100501|2009-10-20 08:00,20,22.38,22.54,22.31,22.54,140
20100501|2009-10-20 08:30,20,22.49,22.51,22.36,22.5,134
20100501|2009-10-20 09:00,20,22.52,22.52,22.45,22.45,15
20100501|2009-10-20 09:30,20,22.36,22.44,22.35,22.37,96
20100501|2009-10-20 10:00,20,22.3,22.54,22.3,22.47,70
20100501|2009-10-20 10:30,20,22.5,22.5,22.24,22.28,295
20100501|2009-10-20 11:00,20,22.25,22.44,22.23,22.41,77
20100501|2009-10-20 11:30,20,22.41,22.42,22.28,22.34,78
20100501|2009-10-20 12:00,20,22.38,22.53,22.32,22.53,185
20100501|2009-10-20 12:30,20,22.53,22.64,22.47,22.63,427
20100501|2009-10-21 02:30,21,22.55,22.68,22.55,22.68,31
20100501|2009-10-21 03:00,21,22.68,22.73,22.61,22.61,6
20100501|2009-10-21 03:30,21,22.56,22.66,22.56,22.6,17
20100501|2009-10-21 04:00,21,22.59,22.59,22.56,22.56,2
20100501|2009-10-21 04:30,21,22.51,22.52,22.5,22.5,17
20100501|2009-10-21 05:00,21,22.5,22.57,22.49,22.52,124
20100501|2009-10-21 05:30,21,22.54,22.69,22.54,22.68,25
20100501|2009-10-21 06:00,21,22.67,22.67,22.61,22.61,29
20100501|2009-10-21 06:30,21,22.57,22.6,22.54,22.6,9
20100501|2009-10-21 07:00,21,22.64,22.77,22.6,22.7,270
20100501|2009-10-21 07:30,21,22.71,22.75,22.69,22.74,94
20100501|2009-10-21 08:00,21,22.75,22.87,22.73,22.8,193
20100501|2009-10-21 08:30,21,22.81,22.9,22.78,22.83,97
20100501|2009-10-21 09:00,21,22.88,22.88,22.73,22.76,114
20100501|2009-10-21 09:30,21,22.74,22.86,22.73,22.78,139
20100501|2009-10-21 10:00,21,22.78,22.86,22.76,22.86,76
20100501|2009-10-21 10:30,21,22.85,22.92,22.83,22.85,139
20100501|2009-10-21 11:00,21,22.86,22.94,22.84,22.86,96
20100501|2009-10-21 11:30,21,22.82,22.86,22.79,22.85,68
20100501|2009-10-21 12:00,21,22.87,23.1,22.87,22.98,727
20100501|2009-10-21 12:30,21,22.95,23.01,22.95,23,51
20100501|2009-10-21 13:00,21,22.98,22.98,22.98,22.98,1
20100501|2009-10-22 02:30,22,23.09,23.09,22.56,22.78,187
20100501|2009-10-22 03:00,22,22.82,22.9,22.77,22.78,43
20100501|2009-10-22 03:30,22,22.8,22.8,22.7,22.7,55
20100501|2009-10-22 04:00,22,22.7,22.73,22.68,22.68,56
20100501|2009-10-22 04:30,22,22.68,22.68,22.58,22.64,42
20100501|2009-10-22 05:00,22,22.65,22.68,22.65,22.68,3
20100501|2009-10-22 05:30,22,22.71,22.72,22.71,22.72,37
20100501|2009-10-22 06:00,22,22.72,22.82,22.71,22.82,180
20100501|2009-10-22 06:30,22,22.85,22.85,22.84,22.84,12
20100501|2009-10-22 07:00,22,22.8,22.83,22.64,22.68,176
20100501|2009-10-22 07:30,22,22.66,22.7,22.53,22.54,414
20100501|2009-10-22 08:00,22,22.59,22.65,22.42,22.53,312
20100501|2009-10-22 08:30,22,22.59,22.69,22.52,22.57,602
20100501|2009-10-22 09:00,22,22.54,22.58,22.48,22.55,131
20100501|2009-10-22 09:30,22,22.52,22.62,22.47,22.6,238
20100501|2009-10-22 10:00,22,22.63,22.63,22.33,22.46,349
20100501|2009-10-22 10:30,22,22.45,22.48,22.35,22.38,136
20100501|2009-10-22 11:00,22,22.38,22.38,22.19,22.3,503
20100501|2009-10-22 11:30,22,22.3,22.42,22.3,22.41,131
20100501|2009-10-22 12:00,22,22.34,22.34,22.1,22.13,377
20100501|2009-10-22 12:30,22,22.13,22.16,22.06,22.1,177
20100501|2009-10-23 02:30,23,22.4,22.5,22.4,22.47,13
20100501|2009-10-23 03:00,23,22.37,22.37,22.37,22.37,2
20100501|2009-10-23 03:30,23,22.44,22.44,22.44,22.44,1
20100501|2009-10-23 04:30,23,22.41,22.41,22.41,22.41,1
20100501|2009-10-23 05:00,23,22.39,22.39,22.39,22.39,1
20100501|2009-10-23 05:30,23,22.37,22.37,22.26,22.3,22
20100501|2009-10-23 06:00,23,22.27,22.27,22.25,22.25,54
20100501|2009-10-23 06:30,23,22.19,22.19,22.1,22.14,33
20100501|2009-10-23 07:00,23,22.1,22.38,22.1,22.32,184
20100501|2009-10-23 07:30,23,22.34,22.34,21.93,22.08,484
20100501|2009-10-23 08:00,23,22.11,22.11,21.92,22.06,272
20100501|2009-10-23 08:30,23,22.01,22.2,21.96,22.08,153
20100501|2009-10-23 09:00,23,22.07,22.14,22.04,22.06,24
20100501|2009-10-23 09:30,23,22.07,22.17,22.02,22.15,138
20100501|2009-10-23 10:00,23,22.2,22.3,22.14,22.2,75
20100501|2009-10-23 10:30,23,22.25,22.3,22.18,22.3,124
20100501|2009-10-23 11:00,23,22.3,22.36,22.25,22.26,67
20100501|2009-10-23 11:30,23,22.3,22.35,22.2,22.25,38
20100501|2009-10-23 12:00,23,22.3,22.3,22.09,22.1,172
20100501|2009-10-23 12:30,23,22.05,22.05,21.97,22.01,274
20100501|2009-10-23 13:00,23,22.01,22.02,22.01,22.02,3
20100501|2009-10-26 03:30,26,22.13,22.18,22.12,22.18,11
20100501|2009-10-26 04:00,26,22.18,22.22,22.17,22.21,10
20100501|2009-10-26 04:30,26,22.16,22.16,22.16,22.16,3
20100501|2009-10-26 05:00,26,22.28,22.28,22.28,22.28,1
20100501|2009-10-26 05:30,26,22.3,22.3,22.26,22.26,5
20100501|2009-10-26 06:00,26,22.28,22.37,22.28,22.35,14
20100501|2009-10-26 06:30,26,22.27,22.3,22.27,22.3,2
20100501|2009-10-26 07:00,26,22.24,22.24,22.07,22.19,90
20100501|2009-10-26 07:30,26,22.19,22.44,22.1,22.36,411
20100501|2009-10-26 08:00,26,22.37,22.49,22.36,22.42,184
20100501|2009-10-26 08:30,26,22.42,22.47,22.33,22.43,111
20100501|2009-10-26 09:00,26,22.45,22.71,22.45,22.66,208
20100501|2009-10-26 09:30,26,22.69,22.71,22.35,22.35,308
20100501|2009-10-26 10:00,26,22.36,22.44,22.26,22.3,143
20100501|2009-10-26 10:30,26,22.31,22.33,22.02,22.05,172
20100501|2009-10-26 11:00,26,22.08,22.23,22.01,22.15,275
20100501|2009-10-26 11:30,26,22.13,22.16,21.99,22.16,133
20100501|2009-10-26 12:00,26,22.11,22.11,21.81,21.96,759
20100501|2009-10-26 12:30,26,21.96,22.08,21.94,22.08,124
20100501|2009-10-27 03:30,27,22.1,22.25,22.1,22.17,75
20100501|2009-10-27 04:00,27,22.11,22.11,22.11,22.11,5
20100501|2009-10-27 04:30,27,22.22,22.22,22.22,22.22,1
20100501|2009-10-27 05:00,27,22.23,22.23,22.18,22.18,8
20100501|2009-10-27 05:30,27,22.16,22.26,22.16,22.25,15
20100501|2009-10-27 06:00,27,22.23,22.3,22.23,22.3,25
20100501|2009-10-27 06:30,27,22.26,22.29,22.2,22.22,91
20100501|2009-10-27 07:00,27,22.2,22.23,22.05,22.08,214
20100501|2009-10-27 07:30,27,22.07,22.17,22,22.11,247
20100501|2009-10-27 08:00,27,22.12,22.18,21.86,22,461
20100501|2009-10-27 08:30,27,22.04,22.09,21.94,22.02,119
20100501|2009-10-27 09:00,27,22.02,22.12,21.96,22.06,155
20100501|2009-10-27 09:30,27,22.06,22.1,21.96,21.97,55
20100501|2009-10-27 10:00,27,22.01,22.01,21.89,21.95,55
20100501|2009-10-27 10:30,27,21.95,21.98,21.88,21.94,27
20100501|2009-10-27 11:00,27,21.93,21.96,21.91,21.96,16
20100501|2009-10-27 11:30,27,21.94,21.95,21.86,21.89,78
20100501|2009-10-27 12:00,27,21.88,21.89,21.68,21.74,740
20100501|2009-10-27 12:30,27,21.76,21.77,21.67,21.7,37
20100501|2009-10-28 03:30,28,21.81,21.81,21.17,21.34,532
20100501|2009-10-28 04:00,28,21.35,21.35,21.3,21.31,62
20100501|2009-10-28 04:30,28,21.3,21.31,21.28,21.28,41
20100501|2009-10-28 05:00,28,21.26,21.31,21.21,21.23,62
20100501|2009-10-28 05:30,28,21.23,21.23,21.16,21.18,29
20100501|2009-10-28 06:00,28,21.2,21.33,21.2,21.32,111
20100501|2009-10-28 06:30,28,21.31,21.36,21.27,21.36,26
20100501|2009-10-28 07:00,28,21.36,21.45,21.25,21.41,259
20100501|2009-10-28 07:30,28,21.36,21.38,21.27,21.31,131
20100501|2009-10-28 08:00,28,21.33,21.35,21.29,21.29,79
20100501|2009-10-28 08:30,28,21.35,21.47,21.27,21.37,278
20100501|2009-10-28 09:00,28,21.37,21.46,21.35,21.43,133
20100501|2009-10-28 09:30,28,21.42,21.53,21.37,21.42,132
20100501|2009-10-28 10:00,28,21.38,21.43,21.38,21.42,39
20100501|2009-10-28 10:30,28,21.42,21.42,21.17,21.2,176
20100501|2009-10-28 11:00,28,21.23,21.25,21.02,21.05,371
20100501|2009-10-28 11:30,28,21.05,21.06,21,21.01,237
20100501|2009-10-28 12:00,28,21,21.05,20.91,21,682
20100501|2009-10-28 12:30,28,21,21.05,20.97,20.98,55
20100501|2009-10-29 03:30,29,21.05,21.37,21.05,21.37,74
20100501|2009-10-29 04:00,29,21.31,21.35,21.3,21.3,13
20100501|2009-10-29 04:30,29,21.22,21.25,21.16,21.16,26
20100501|2009-10-29 05:00,29,21.16,21.16,21.05,21.12,50
20100501|2009-10-29 05:30,29,21.12,21.15,21.11,21.15,37
20100501|2009-10-29 06:00,29,21.16,21.21,21.16,21.2,27
20100501|2009-10-29 06:30,29,21.21,21.27,21.21,21.25,29
20100501|2009-10-29 07:00,29,21.19,21.28,21.14,21.22,220
20100501|2009-10-29 07:30,29,21.23,21.4,21.19,21.39,153
20100501|2009-10-29 08:00,29,21.42,21.44,21.3,21.41,132
20100501|2009-10-29 08:30,29,21.44,21.47,21.36,21.42,261
20100501|2009-10-29 09:00,29,21.41,21.57,21.41,21.5,186
20100501|2009-10-29 09:30,29,21.53,21.76,21.49,21.75,203
20100501|2009-10-29 10:00,29,21.7,21.73,21.6,21.63,184
20100501|2009-10-29 10:30,29,21.6,21.67,21.56,21.57,29
20100501|2009-10-29 11:00,29,21.65,21.73,21.54,21.73,102
20100501|2009-10-29 11:30,29,21.72,21.87,21.67,21.81,346
20100501|2009-10-29 12:00,29,21.78,21.87,21.75,21.84,426
20100501|2009-10-29 12:30,29,21.82,21.83,21.72,21.75,109
20100501|2009-10-30 03:30,30,21.84,21.88,21.75,21.8,50
20100501|2009-10-30 04:00,30,21.75,21.75,21.75,21.75,3
20100501|2009-10-30 05:00,30,21.7,21.7,21.7,21.7,2
20100501|2009-10-30 05:30,30,21.78,21.79,21.75,21.75,12
20100501|2009-10-30 06:00,30,21.75,21.75,21.65,21.67,32
20100501|2009-10-30 06:30,30,21.63,21.63,21.63,21.63,1
20100501|2009-10-30 07:00,30,21.62,21.64,21.42,21.47,284
20100501|2009-10-30 07:30,30,21.52,21.52,21.46,21.48,32
20100501|2009-10-30 08:00,30,21.47,21.56,21.47,21.56,87
20100501|2009-10-30 08:30,30,21.48,21.72,21.47,21.64,67
20100501|2009-10-30 09:00,30,21.58,21.66,21.49,21.52,222
20100501|2009-10-30 09:30,30,21.5,21.57,21.48,21.54,32
20100501|2009-10-30 10:00,30,21.57,21.58,21.51,21.52,92
20100501|2009-10-30 10:30,30,21.5,21.51,21.24,21.37,306
20100501|2009-10-30 11:00,30,21.38,21.62,21.36,21.61,103
20100501|2009-10-30 11:30,30,21.55,21.69,21.48,21.48,101
20100501|2009-10-30 12:00,30,21.43,21.84,21.43,21.78,515
20100501|2009-10-30 12:30,30,21.76,21.83,21.67,21.75,540
20100501|2009-11-02 03:30,2,21.91,22.47,21.86,22.45,390
20100501|2009-11-02 04:00,2,22.49,22.49,22.33,22.33,306
20100501|2009-11-02 04:30,2,22.43,22.5,22.37,22.37,119
20100501|2009-11-02 05:00,2,22.39,22.42,22.31,22.32,70
20100501|2009-11-02 05:30,2,22.32,22.42,22.32,22.42,84
20100501|2009-11-02 06:00,2,22.42,22.43,22.42,22.43,8
20100501|2009-11-02 06:30,2,22.35,22.35,22.3,22.3,85
20100501|2009-11-02 07:00,2,22.34,22.34,22.29,22.33,6
20100501|2009-11-02 07:30,2,22.34,22.46,22.34,22.46,139
20100501|2009-11-02 08:00,2,22.43,22.51,22.35,22.35,407
20100501|2009-11-02 08:30,2,22.35,22.52,22.35,22.37,230
20100501|2009-11-02 09:00,2,22.38,22.45,22.17,22.32,237
20100501|2009-11-02 09:30,2,22.27,22.41,22.27,22.4,132
20100501|2009-11-02 10:00,2,22.41,22.44,22.33,22.36,79
20100501|2009-11-02 10:30,2,22.26,22.33,22.21,22.27,135
20100501|2009-11-02 11:00,2,22.23,22.35,22.23,22.31,62
20100501|2009-11-02 11:30,2,22.3,22.3,22.22,22.25,147
20100501|2009-11-02 12:00,2,22.25,22.25,22.17,22.25,58
20100501|2009-11-02 12:30,2,22.2,22.2,22.06,22.12,68
20100501|2009-11-02 13:00,2,22.11,22.4,22.1,22.36,292
20100501|2009-11-02 13:30,2,22.34,22.34,22.21,22.21,105
20100501|2009-11-02 14:00,2,22.21,22.21,22.21,22.21,4
20100501|2009-11-03 03:30,3,22.27,22.58,22.27,22.48,102
20100501|2009-11-03 04:00,3,22.48,22.55,22.45,22.54,91
20100501|2009-11-03 04:30,3,22.49,22.5,22.42,22.48,54
20100501|2009-11-03 05:00,3,22.38,22.38,22.34,22.34,69
20100501|2009-11-03 05:30,3,22.37,22.43,22.36,22.39,16
20100501|2009-11-03 06:00,3,22.27,22.31,22.26,22.26,20
20100501|2009-11-03 06:30,3,22.22,22.26,22.21,22.21,47
20100501|2009-11-03 07:00,3,22.22,22.25,22.2,22.23,33
20100501|2009-11-03 07:30,3,22.24,22.26,22.23,22.25,21
20100501|2009-11-03 08:00,3,22.28,22.28,22.04,22.17,283
20100501|2009-11-03 08:30,3,22.24,22.28,22.13,22.17,109
20100501|2009-11-03 09:00,3,22.18,22.32,22.14,22.32,144
20100501|2009-11-03 09:30,3,22.32,22.38,22.28,22.31,156
20100501|2009-11-03 10:00,3,22.3,22.38,22.17,22.2,37
20100501|2009-11-03 10:30,3,22.2,22.36,22.18,22.32,377
20100501|2009-11-03 11:00,3,22.31,22.35,22.22,22.3,67
20100501|2009-11-03 11:30,3,22.33,22.5,22.31,22.48,134
20100501|2009-11-03 12:00,3,22.47,22.61,22.41,22.58,228
20100501|2009-11-03 12:30,3,22.58,22.77,22.57,22.76,579
20100501|2009-11-03 13:00,3,22.75,22.87,22.71,22.82,285
20100501|2009-11-03 13:30,3,22.81,22.81,22.73,22.76,48
20100501|2009-11-04 02:30,4,22.72,22.78,22.65,22.67,100
20100501|2009-11-04 03:00,4,22.7,22.85,22.67,22.84,103
20100501|2009-11-04 03:30,4,22.84,22.87,22.82,22.87,7
20100501|2009-11-04 04:00,4,22.83,22.83,22.82,22.82,2
20100501|2009-11-04 04:30,4,22.79,22.79,22.77,22.77,6
20100501|2009-11-04 05:00,4,22.77,22.77,22.77,22.77,10
20100501|2009-11-04 05:30,4,22.75,22.82,22.74,22.82,89
20100501|2009-11-04 06:00,4,22.82,22.82,22.82,22.82,1
20100501|2009-11-04 06:30,4,22.84,22.84,22.69,22.7,313
20100501|2009-11-04 07:00,4,22.7,22.83,22.7,22.79,323
20100501|2009-11-04 07:30,4,22.79,22.82,22.7,22.73,100
20100501|2009-11-04 08:00,4,22.71,22.77,22.7,22.74,68
20100501|2009-11-04 08:30,4,22.74,22.74,22.52,22.62,468
20100501|2009-11-04 09:00,4,22.59,22.67,22.57,22.63,114
20100501|2009-11-04 09:30,4,22.69,22.8,22.69,22.74,480
20100501|2009-11-04 10:00,4,22.73,22.8,22.71,22.73,193
20100501|2009-11-04 10:30,4,22.74,22.75,22.62,22.65,104
20100501|2009-11-04 11:00,4,22.61,22.67,22.55,22.64,101
20100501|2009-11-04 11:30,4,22.63,22.63,22.55,22.61,169
20100501|2009-11-04 12:00,4,22.6,22.76,22.52,22.55,259
20100501|2009-11-04 12:30,4,22.55,22.63,22.5,22.55,183
20100501|2009-11-05 02:30,5,22.54,22.54,22.34,22.42,125
20100501|2009-11-05 03:00,5,22.41,22.54,22.41,22.54,74
20100501|2009-11-05 03:30,5,22.5,22.56,22.46,22.48,51
20100501|2009-11-05 04:00,5,22.47,22.47,22.37,22.44,43
20100501|2009-11-05 04:30,5,22.5,22.53,22.49,22.53,128
20100501|2009-11-05 05:00,5,22.5,22.52,22.5,22.52,41
20100501|2009-11-05 06:00,5,22.58,22.7,22.57,22.7,66
20100501|2009-11-05 06:30,5,22.7,22.81,22.67,22.72,322
20100501|2009-11-05 07:00,5,22.71,22.85,22.66,22.75,171
20100501|2009-11-05 07:30,5,22.79,22.81,22.54,22.58,171
20100501|2009-11-05 08:00,5,22.56,22.6,22.5,22.6,258
20100501|2009-11-05 08:30,5,22.61,22.63,22.47,22.6,105
20100501|2009-11-05 09:00,5,22.59,22.6,22.32,22.36,489
20100501|2009-11-05 09:30,5,22.38,22.41,22.33,22.36,74
20100501|2009-11-05 10:00,5,22.35,22.35,22.09,22.33,317
20100501|2009-11-05 10:30,5,22.31,22.31,22,22.1,358
20100501|2009-11-05 11:00,5,22.08,22.08,21.82,21.9,622
20100501|2009-11-05 11:30,5,21.9,21.91,21.69,21.88,541
20100501|2009-11-05 12:00,5,21.85,21.86,21.43,21.75,787
20100501|2009-11-05 12:30,5,21.78,21.82,21.76,21.82,69
20100501|2009-11-06 02:30,6,21.82,22.02,21.82,21.9,107
20100501|2009-11-06 03:00,6,21.9,21.9,21.87,21.87,5
20100501|2009-11-06 03:30,6,21.87,21.94,21.87,21.9,3
20100501|2009-11-06 05:00,6,21.87,21.87,21.77,21.77,26
20100501|2009-11-06 05:30,6,21.8,21.86,21.8,21.86,30
20100501|2009-11-06 06:00,6,21.8,21.81,21.77,21.77,13
20100501|2009-11-06 06:30,6,21.75,21.76,21.71,21.72,42
20100501|2009-11-06 07:00,6,21.77,21.86,21.73,21.77,215
20100501|2009-11-06 07:30,6,21.74,21.91,21.63,21.79,637
20100501|2009-11-06 08:00,6,21.78,21.8,21.68,21.74,217
20100501|2009-11-06 08:30,6,21.74,21.77,21.69,21.72,317
20100501|2009-11-06 09:00,6,21.73,21.73,21.59,21.67,119
20100501|2009-11-06 09:30,6,21.73,21.77,21.61,21.64,99
20100501|2009-11-06 10:00,6,21.64,21.65,21.5,21.52,158
20100501|2009-11-06 10:30,6,21.55,21.56,21.34,21.39,123
20100501|2009-11-06 11:00,6,21.4,21.73,21.4,21.63,176
20100501|2009-11-06 11:30,6,21.58,21.63,21.57,21.59,64
20100501|2009-11-06 12:00,6,21.56,21.56,21.4,21.45,102
20100501|2009-11-06 12:30,6,21.45,21.47,21.4,21.43,246
20100501|2009-11-09 02:30,9,21.73,21.82,21.7,21.81,251
20100501|2009-11-09 03:00,9,21.73,21.74,21.71,21.74,18
20100501|2009-11-09 03:30,9,21.76,21.78,21.76,21.78,8
20100501|2009-11-09 04:00,9,21.78,21.78,21.74,21.75,14
20100501|2009-11-09 04:30,9,21.76,21.83,21.76,21.83,28
20100501|2009-11-09 05:00,9,21.83,21.86,21.79,21.86,24
20100501|2009-11-09 05:30,9,21.87,21.87,21.81,21.81,118
20100501|2009-11-09 06:00,9,21.81,21.84,21.8,21.82,77
20100501|2009-11-09 06:30,9,21.84,21.84,21.72,21.77,32
20100501|2009-11-09 07:00,9,21.82,21.82,21.34,21.34,482
20100501|2009-11-09 07:30,9,21.35,21.5,21.34,21.47,115
20100501|2009-11-09 08:00,9,21.48,21.58,21.34,21.34,64
20100501|2009-11-09 08:30,9,21.34,21.49,21.31,21.43,149
20100501|2009-11-09 09:00,9,21.41,21.43,21.36,21.42,92
20100501|2009-11-09 09:30,9,21.42,21.49,21.34,21.38,212
20100501|2009-11-09 10:00,9,21.39,21.52,21.38,21.46,53
20100501|2009-11-09 10:30,9,21.43,21.57,21.41,21.49,159
20100501|2009-11-09 11:00,9,21.47,21.47,21.43,21.44,15
20100501|2009-11-09 11:30,9,21.39,21.49,21.36,21.47,154
20100501|2009-11-09 12:00,9,21.49,21.55,21.27,21.27,249
20100501|2009-11-09 12:30,9,21.23,21.33,21.23,21.27,63
20100501|2009-11-10 02:30,10,21.27,21.5,21.23,21.48,141
20100501|2009-11-10 03:00,10,21.49,21.53,21.45,21.45,82
20100501|2009-11-10 04:00,10,21.53,21.57,21.52,21.57,9
20100501|2009-11-10 04:30,10,21.62,21.62,21.54,21.55,23
20100501|2009-11-10 05:00,10,21.53,21.55,21.51,21.55,7
20100501|2009-11-10 05:30,10,21.55,21.58,21.55,21.58,18
20100501|2009-11-10 06:30,10,21.48,21.53,21.48,21.53,27
20100501|2009-11-10 07:00,10,21.54,21.57,21.47,21.52,221
20100501|2009-11-10 07:30,10,21.5,21.5,21.32,21.39,307
20100501|2009-11-10 08:00,10,21.41,21.47,21.32,21.45,578
20100501|2009-11-10 08:30,10,21.45,21.49,21.33,21.33,123
20100501|2009-11-10 09:00,10,21.32,21.34,20.96,21.03,1882
20100501|2009-11-10 09:30,10,21.02,21.08,20.85,20.92,2467
20100501|2009-11-10 10:00,10,20.92,21.07,20.92,21,988
20100501|2009-11-10 10:30,10,21.06,21.17,20.9,20.9,365
20100501|2009-11-10 11:00,10,20.94,20.94,20.84,20.84,394
20100501|2009-11-10 11:30,10,20.86,20.92,20.72,20.75,1132
20100501|2009-11-10 12:00,10,20.76,20.96,20.71,20.88,358
20100501|2009-11-10 12:30,10,20.93,21.09,20.92,21.09,136
20100501|2009-11-11 02:30,11,21.04,21.22,21.04,21.22,53
20100501|2009-11-11 03:00,11,21.23,21.27,21.2,21.27,18
20100501|2009-11-11 03:30,11,21.3,21.31,21.25,21.25,34
20100501|2009-11-11 04:00,11,21.24,21.25,21.18,21.25,10
20100501|2009-11-11 04:30,11,21.24,21.24,21.23,21.24,21
20100501|2009-11-11 05:00,11,21.21,21.21,21.17,21.19,15
20100501|2009-11-11 05:30,11,21.19,21.19,21.18,21.18,10
20100501|2009-11-11 06:00,11,21.16,21.24,21.16,21.17,129
20100501|2009-11-11 06:30,11,21.15,21.15,21.11,21.15,41
20100501|2009-11-11 07:00,11,21.15,21.24,21.11,21.13,341
20100501|2009-11-11 07:30,11,21.19,21.19,21.15,21.17,12
20100501|2009-11-11 08:00,11,21.2,21.25,21.2,21.21,104
20100501|2009-11-11 08:30,11,21.24,21.59,21.24,21.55,506
20100501|2009-11-11 09:00,11,21.58,21.77,21.58,21.63,269
20100501|2009-11-11 09:30,11,21.67,21.72,21.42,21.5,388
20100501|2009-11-11 10:00,11,21.49,21.64,21.46,21.54,190
20100501|2009-11-11 10:30,11,21.54,21.58,21.46,21.54,167
20100501|2009-11-11 11:00,11,21.5,21.59,21.47,21.52,111
20100501|2009-11-11 11:30,11,21.52,21.52,21.43,21.5,131
20100501|2009-11-11 12:00,11,21.48,21.61,21.48,21.56,103
20100501|2009-11-11 12:30,11,21.56,21.63,21.56,21.61,134
20100501|2009-11-12 02:30,12,21.45,21.57,21.45,21.5,15
20100501|2009-11-12 03:00,12,21.55,21.79,21.54,21.76,58
20100501|2009-11-12 03:30,12,21.8,21.9,21.77,21.77,50
20100501|2009-11-12 04:00,12,21.75,21.75,21.58,21.59,17
20100501|2009-11-12 04:30,12,21.65,21.66,21.64,21.66,9
20100501|2009-11-12 05:00,12,21.68,21.71,21.62,21.62,88
20100501|2009-11-12 05:30,12,21.63,21.69,21.62,21.67,44
20100501|2009-11-12 06:00,12,21.68,21.68,21.64,21.65,34
20100501|2009-11-12 06:30,12,21.6,21.65,21.41,21.41,115
20100501|2009-11-12 07:00,12,21.43,21.63,21.26,21.52,381
20100501|2009-11-12 07:30,12,21.56,21.62,21.43,21.44,46
20100501|2009-11-12 08:00,12,21.48,21.5,21.41,21.41,80
20100501|2009-11-12 08:30,12,21.42,21.65,21.42,21.62,97
20100501|2009-11-12 09:00,12,21.63,21.65,21.5,21.58,209
20100501|2009-11-12 09:30,12,21.57,21.65,21.54,21.6,118
20100501|2009-11-12 10:00,12,21.61,21.64,21.58,21.61,13
20100501|2009-11-12 10:30,12,21.65,21.7,21.62,21.67,87
20100501|2009-11-12 11:00,12,21.68,21.71,21.68,21.7,7
20100501|2009-11-12 11:30,12,21.67,21.68,21.56,21.58,44
20100501|2009-11-12 12:00,12,21.55,21.63,21.55,21.59,134
20100501|2009-11-12 12:30,12,21.59,21.64,21.59,21.62,25
20100501|2009-11-13 02:30,13,21.61,21.61,21.6,21.6,6
20100501|2009-11-13 03:00,13,21.6,21.64,21.6,21.64,13
20100501|2009-11-13 04:30,13,21.68,21.68,21.68,21.68,1
20100501|2009-11-13 05:00,13,21.74,21.74,21.67,21.68,12
20100501|2009-11-13 06:00,13,21.59,21.61,21.58,21.61,7
20100501|2009-11-13 06:30,13,21.59,21.59,21.51,21.51,28
20100501|2009-11-13 07:00,13,21.54,21.54,21.45,21.52,170
20100501|2009-11-13 07:30,13,21.5,21.58,21.5,21.55,68
20100501|2009-11-13 08:00,13,21.57,21.65,21.52,21.65,70
20100501|2009-11-13 08:30,13,21.63,21.65,21.59,21.61,32
20100501|2009-11-13 09:00,13,21.6,21.6,21.54,21.57,21
20100501|2009-11-13 09:30,13,21.56,21.57,21.55,21.56,19
20100501|2009-11-13 10:00,13,21.54,21.59,21.54,21.59,5
20100501|2009-11-13 10:30,13,21.6,21.64,21.6,21.63,30
20100501|2009-11-13 11:00,13,21.63,21.69,21.61,21.63,55
20100501|2009-11-13 11:30,13,21.63,21.67,21.63,21.65,31
20100501|2009-11-13 12:00,13,21.64,21.74,21.64,21.7,135
20100501|2009-11-13 12:30,13,21.72,21.77,21.65,21.68,87
20100501|2009-11-16 02:30,16,21.86,22.05,21.86,21.98,309
20100501|2009-11-16 03:00,16,22.07,22.13,22.06,22.08,107
20100501|2009-11-16 03:30,16,22.08,22.13,21.96,21.97,82
20100501|2009-11-16 04:00,16,21.98,22.12,21.98,22.12,18
20100501|2009-11-16 04:30,16,22.11,22.15,22.11,22.12,4
20100501|2009-11-16 05:00,16,22.12,22.12,22.03,22.06,27
20100501|2009-11-16 05:30,16,22.03,22.03,22,22.02,11
20100501|2009-11-16 06:00,16,22.01,22.01,22,22,7
20100501|2009-11-16 06:30,16,22.05,22.08,22.04,22.04,10
20100501|2009-11-16 07:00,16,22.03,22.18,21.99,22.17,476
20100501|2009-11-16 07:30,16,22.16,22.28,21.94,22.02,587
20100501|2009-11-16 08:00,16,22.02,22.11,21.91,22.02,408
20100501|2009-11-16 08:30,16,22.01,22.08,22,22.01,63
20100501|2009-11-16 09:00,16,22.11,22.12,22.04,22.07,205
20100501|2009-11-16 09:30,16,22.07,22.13,22.03,22.08,121
20100501|2009-11-16 10:00,16,22.07,22.24,22.01,22.1,229
20100501|2009-11-16 10:30,16,22.1,22.2,22.1,22.15,320
20100501|2009-11-16 11:00,16,22.11,22.11,22,22.11,122
20100501|2009-11-16 11:30,16,22.12,22.16,22.08,22.13,64
20100501|2009-11-16 12:00,16,22.15,22.24,22.05,22.18,296
20100501|2009-11-16 12:30,16,22.18,22.19,22.12,22.15,82
20100501|2009-11-17 02:30,17,22.03,22.14,21.97,22.05,178
20100501|2009-11-17 03:00,17,22.04,22.08,21.9,22.03,343
20100501|2009-11-17 03:30,17,22.09,22.09,22.08,22.08,2
20100501|2009-11-17 04:00,17,22.12,22.12,22.06,22.07,24
20100501|2009-11-17 04:30,17,22.07,22.13,22.05,22.11,15
20100501|2009-11-17 05:00,17,22.1,22.1,22.07,22.07,219
20100501|2009-11-17 05:30,17,22.08,22.08,22.04,22.06,31
20100501|2009-11-17 06:00,17,22.05,22.05,21.93,21.99,278
20100501|2009-11-17 06:30,17,21.98,22.01,21.92,21.98,100
20100501|2009-11-17 07:00,17,22,22.03,21.92,21.93,351
20100501|2009-11-17 07:30,17,21.92,21.97,21.82,21.9,304
20100501|2009-11-17 08:00,17,21.86,21.93,21.86,21.91,87
20100501|2009-11-17 08:30,17,21.9,22.05,21.88,22.05,188
20100501|2009-11-17 09:00,17,22.03,22.03,21.97,21.99,132
20100501|2009-11-17 09:30,17,21.97,22.01,21.92,22.01,44
20100501|2009-11-17 10:00,17,22,22.06,21.98,22.06,76
20100501|2009-11-17 10:30,17,22.07,22.18,22,22.11,1008
20100501|2009-11-17 11:00,17,22.1,22.19,22.09,22.13,227
20100501|2009-11-17 11:30,17,22.14,22.19,22.04,22.08,406
20100501|2009-11-17 12:00,17,22.08,22.13,22.03,22.1,159
20100501|2009-11-17 12:30,17,22.1,22.15,22.08,22.12,393
20100501|2009-11-18 02:30,18,22.21,22.45,22.12,22.44,227
20100501|2009-11-18 03:00,18,22.4,22.6,22.4,22.58,326
20100501|2009-11-18 03:30,18,22.54,22.59,22.53,22.59,110
20100501|2009-11-18 04:00,18,22.58,22.58,22.51,22.54,185
20100501|2009-11-18 04:30,18,22.53,22.57,22.51,22.57,80
20100501|2009-11-18 05:00,18,22.57,22.57,22.52,22.52,239
20100501|2009-11-18 05:30,18,22.51,22.56,22.51,22.54,404
20100501|2009-11-18 06:00,18,22.54,22.54,22.5,22.51,20
20100501|2009-11-18 06:30,18,22.51,22.52,22.43,22.43,239
20100501|2009-11-18 07:00,18,22.45,22.47,22.43,22.43,263
20100501|2009-11-18 07:30,18,22.42,22.48,22.35,22.38,268
20100501|2009-11-18 08:00,18,22.38,22.48,22.27,22.41,537
20100501|2009-11-18 08:30,18,22.4,22.42,22.34,22.34,266
20100501|2009-11-18 09:00,18,22.34,22.47,22.34,22.47,60
20100501|2009-11-18 09:30,18,22.47,22.5,22.36,22.41,548
20100501|2009-11-18 10:00,18,22.4,22.48,22.4,22.47,312
20100501|2009-11-18 10:30,18,22.46,22.66,22.44,22.61,1715
20100501|2009-11-18 11:00,18,22.64,22.7,22.58,22.62,785
20100501|2009-11-18 11:30,18,22.62,22.62,22.36,22.44,448
20100501|2009-11-18 12:00,18,22.42,22.51,22.29,22.34,145
20100501|2009-11-18 12:30,18,22.35,22.35,22.25,22.26,69
20100501|2009-11-19 02:30,19,22.25,22.29,22.18,22.28,35
20100501|2009-11-19 03:00,19,22.28,22.28,22.07,22.1,134
20100501|2009-11-19 03:30,19,22.11,22.23,22.11,22.19,42
20100501|2009-11-19 04:00,19,22.18,22.21,22.18,22.2,12
20100501|2009-11-19 04:30,19,22.16,22.16,22.15,22.15,5
20100501|2009-11-19 05:00,19,22.14,22.14,22.05,22.06,53
20100501|2009-11-19 05:30,19,22.03,22.05,21.97,22,236
20100501|2009-11-19 06:00,19,22.07,22.08,22.07,22.08,5
20100501|2009-11-19 06:30,19,22.1,22.1,22.09,22.1,9
20100501|2009-11-19 07:00,19,22.11,22.11,21.91,22,251
20100501|2009-11-19 07:30,19,21.96,21.97,21.65,21.81,1632
20100501|2009-11-19 08:00,19,21.82,21.91,21.82,21.87,276
20100501|2009-11-19 08:30,19,21.86,21.92,21.79,21.88,181
20100501|2009-11-19 09:00,19,21.91,21.91,21.77,21.78,111
20100501|2009-11-19 09:30,19,21.78,21.86,21.71,21.77,288
20100501|2009-11-19 10:00,19,21.76,21.99,21.74,21.99,346
20100501|2009-11-19 10:30,19,21.97,21.98,21.91,21.95,129
20100501|2009-11-19 11:00,19,21.94,22,21.93,21.93,462
20100501|2009-11-19 11:30,19,21.94,22,21.9,22,236
20100501|2009-11-19 12:00,19,21.96,21.96,21.84,21.89,113
20100501|2009-11-19 12:30,19,21.89,21.89,21.73,21.76,114
20100501|2009-11-20 02:30,20,21.84,22.09,21.84,22.05,132
20100501|2009-11-20 03:00,20,22.03,22.04,21.97,21.97,25
20100501|2009-11-20 03:30,20,21.94,21.95,21.94,21.95,3
20100501|2009-11-20 04:00,20,22.02,22.05,22.02,22.02,34
20100501|2009-11-20 04:30,20,22.01,22.01,22.01,22.01,1
20100501|2009-11-20 05:00,20,22,22,21.92,21.95,112
20100501|2009-11-20 05:30,20,21.95,21.95,21.81,21.81,68
20100501|2009-11-20 06:00,20,21.79,21.81,21.79,21.8,14
20100501|2009-11-20 06:30,20,21.78,21.78,21.64,21.76,119
20100501|2009-11-20 07:00,20,21.82,21.86,21.71,21.79,172
20100501|2009-11-20 07:30,20,21.77,21.77,21.62,21.66,288
20100501|2009-11-20 08:00,20,21.65,21.66,21.43,21.55,915
20100501|2009-11-20 08:30,20,21.56,21.66,21.46,21.66,255
20100501|2009-11-20 09:00,20,21.67,21.72,21.56,21.61,232
20100501|2009-11-20 09:30,20,21.63,21.66,21.58,21.58,64
20100501|2009-11-20 10:00,20,21.59,21.59,21.53,21.55,36
20100501|2009-11-20 10:30,20,21.55,21.57,21.46,21.57,316
20100501|2009-11-20 11:00,20,21.57,21.66,21.5,21.5,281
20100501|2009-11-20 11:30,20,21.52,21.66,21.52,21.62,55
20100501|2009-11-20 12:00,20,21.62,21.74,21.45,21.61,735
20100501|2009-11-20 12:30,20,21.61,21.73,21.58,21.73,114
20100501|2009-11-23 02:30,23,21.97,22.07,21.76,21.96,121
20100501|2009-11-23 03:00,23,21.94,22.03,21.93,22.01,49
20100501|2009-11-23 03:30,23,22.01,22.02,22,22,9
20100501|2009-11-23 04:00,23,22.03,22.03,22.02,22.02,16
20100501|2009-11-23 04:30,23,22,22,21.91,21.91,47
20100501|2009-11-23 05:00,23,21.96,22.01,21.9,21.98,189
20100501|2009-11-23 05:30,23,21.96,21.99,21.94,21.99,8
20100501|2009-11-23 06:00,23,21.99,22.02,21.97,21.99,101
20100501|2009-11-23 06:30,23,21.96,21.97,21.91,21.94,79
20100501|2009-11-23 07:00,23,21.95,22,21.91,21.95,286
20100501|2009-11-23 07:30,23,21.95,21.95,21.83,21.83,214
20100501|2009-11-23 08:00,23,21.86,21.89,21.68,21.73,247
20100501|2009-11-23 08:30,23,21.72,21.75,21.46,21.5,599
20100501|2009-11-23 09:00,23,21.46,21.6,21.44,21.53,223
20100501|2009-11-23 09:30,23,21.52,21.59,21.48,21.52,56
20100501|2009-11-23 10:00,23,21.55,21.61,21.52,21.53,130
20100501|2009-11-23 10:30,23,21.53,21.54,21.37,21.37,397
20100501|2009-11-23 11:00,23,21.39,21.46,21.39,21.44,165
20100501|2009-11-23 11:30,23,21.41,21.41,21.37,21.37,38
20100501|2009-11-23 12:00,23,21.37,21.42,21.32,21.4,356
20100501|2009-11-23 12:30,23,21.37,21.39,21.35,21.38,15
20100501|2009-11-24 02:30,24,21.45,21.45,21.31,21.38,79
20100501|2009-11-24 03:00,24,21.37,21.37,21.31,21.35,111
20100501|2009-11-24 03:30,24,21.37,21.4,21.37,21.4,8
20100501|2009-11-24 04:00,24,21.4,21.5,21.4,21.43,87
20100501|2009-11-24 04:30,24,21.46,21.47,21.46,21.47,2
20100501|2009-11-24 05:30,24,21.45,21.45,21.43,21.43,4
20100501|2009-11-24 06:00,24,21.43,21.43,21.43,21.43,1
20100501|2009-11-24 06:30,24,21.43,21.43,21.4,21.4,69
20100501|2009-11-24 07:00,24,21.39,21.67,21.37,21.65,285
20100501|2009-11-24 07:30,24,21.58,21.79,21.58,21.6,738
20100501|2009-11-24 08:00,24,21.6,21.65,21.52,21.55,150
20100501|2009-11-24 08:30,24,21.58,21.6,21.38,21.41,349
20100501|2009-11-24 09:00,24,21.4,21.42,21.3,21.38,268
20100501|2009-11-24 09:30,24,21.37,21.44,21.33,21.34,139
20100501|2009-11-24 10:00,24,21.36,21.37,21.34,21.35,60
20100501|2009-11-24 10:30,24,21.42,21.43,21.37,21.41,48
20100501|2009-11-24 11:00,24,21.43,21.48,21.41,21.41,27
20100501|2009-11-24 11:30,24,21.41,21.5,21.4,21.5,34
20100501|2009-11-24 12:00,24,21.52,21.52,21.34,21.38,167
20100501|2009-11-24 12:30,24,21.38,21.4,21.36,21.4,26
20100501|2009-11-25 02:30,25,21.48,21.48,21.45,21.45,21
20100501|2009-11-25 03:00,25,21.43,21.53,21.41,21.53,30
20100501|2009-11-25 03:30,25,21.51,21.65,21.49,21.65,30
20100501|2009-11-25 04:30,25,21.62,21.63,21.52,21.52,14
20100501|2009-11-25 05:00,25,21.51,21.51,21.47,21.5,43
20100501|2009-11-25 05:30,25,21.51,21.51,21.51,21.51,2
20100501|2009-11-25 06:00,25,21.51,21.53,21.47,21.53,16
20100501|2009-11-25 06:30,25,21.53,21.55,21.53,21.54,10
20100501|2009-11-25 07:00,25,21.5,21.53,21.4,21.5,181
20100501|2009-11-25 07:30,25,21.49,21.53,21.42,21.47,148
20100501|2009-11-25 08:00,25,21.46,21.46,21.36,21.38,181
20100501|2009-11-25 08:30,25,21.39,21.39,21.23,21.35,604
20100501|2009-11-25 09:00,25,21.39,21.41,21.32,21.33,144
20100501|2009-11-25 09:30,25,21.35,21.45,21.33,21.38,288
20100501|2009-11-25 10:00,25,21.38,21.41,21.38,21.38,49
20100501|2009-11-25 10:30,25,21.39,21.54,21.36,21.5,708
20100501|2009-11-25 11:00,25,21.48,21.59,21.4,21.51,730
20100501|2009-11-25 11:30,25,21.51,21.51,21.45,21.51,225
20100501|2009-11-25 12:00,25,21.49,21.64,21.46,21.6,569
20100501|2009-11-25 12:30,25,21.6,21.85,21.58,21.75,967
20100501|2009-11-27 02:30,27,21.38,21.38,20.72,21.02,396
20100501|2009-11-27 03:00,27,21.08,21.37,21.08,21.13,154
20100501|2009-11-27 03:30,27,21.21,21.26,21.12,21.23,25
20100501|2009-11-27 04:00,27,21.17,21.27,21.17,21.23,21
20100501|2009-11-27 04:30,27,21.27,21.35,21.26,21.35,42
20100501|2009-11-27 05:00,27,21.32,21.32,21.29,21.3,65
20100501|2009-11-27 05:30,27,21.3,21.3,21.27,21.27,80
20100501|2009-11-27 06:00,27,21.27,21.33,21.27,21.33,86
20100501|2009-11-27 06:30,27,21.3,21.31,21.27,21.28,18
20100501|2009-11-27 07:00,27,21.23,21.47,21.21,21.45,278
20100501|2009-11-27 07:30,27,21.43,21.43,21.25,21.25,122
20100501|2009-11-27 08:00,27,21.23,21.25,21.15,21.25,71
20100501|2009-11-27 08:30,27,21.25,21.56,21.25,21.49,118
20100501|2009-11-27 09:00,27,21.48,21.5,21.41,21.5,179
20100501|2009-11-27 09:30,27,21.46,21.58,21.45,21.57,113
20100501|2009-11-27 10:00,27,21.57,21.66,21.48,21.66,62
20100501|2009-11-27 10:30,27,21.7,22.05,21.7,21.94,476
20100501|2009-11-27 11:00,27,21.94,22.05,21.88,21.95,510
20100501|2009-11-27 11:30,27,21.92,21.99,21.77,21.96,128
20100501|2009-11-30 02:30,30,22.06,22.09,21.81,21.89,80
20100501|2009-11-30 03:00,30,21.95,21.95,21.95,21.95,1
20100501|2009-11-30 03:30,30,21.93,21.93,21.9,21.9,22
20100501|2009-11-30 04:00,30,21.83,21.83,21.77,21.79,163
20100501|2009-11-30 04:30,30,21.78,21.78,21.64,21.64,51
20100501|2009-11-30 05:00,30,21.66,21.77,21.66,21.77,34
20100501|2009-11-30 05:30,30,21.8,21.8,21.75,21.75,11
20100501|2009-11-30 06:00,30,21.8,21.8,21.7,21.77,133
20100501|2009-11-30 06:30,30,21.79,21.79,21.75,21.78,15
20100501|2009-11-30 07:00,30,21.74,21.77,21.57,21.69,374
20100501|2009-11-30 07:30,30,21.69,21.74,21.69,21.71,52
20100501|2009-11-30 08:00,30,21.7,21.74,21.6,21.61,173
20100501|2009-11-30 08:30,30,21.62,21.75,21.62,21.74,123
20100501|2009-11-30 09:00,30,21.74,21.92,21.72,21.84,435
20100501|2009-11-30 09:30,30,21.84,21.85,21.67,21.71,118
20100501|2009-11-30 10:00,30,21.65,21.71,21.62,21.66,78
20100501|2009-11-30 10:30,30,21.68,21.77,21.67,21.76,307
20100501|2009-11-30 11:00,30,21.77,21.77,21.68,21.72,286
20100501|2009-11-30 11:30,30,21.7,21.73,21.68,21.7,20
20100501|2009-11-30 12:00,30,21.7,21.9,21.69,21.85,390
20100501|2009-11-30 12:30,30,21.85,21.92,21.81,21.92,118
20100501|2009-12-01 02:30,1,21.92,22.01,21.92,22.01,204
20100501|2009-12-01 03:00,1,22,22,21.97,21.97,3
20100501|2009-12-01 03:30,1,22,22,22,22,10
20100501|2009-12-01 04:00,1,22,22.03,22,22.02,86
20100501|2009-12-01 04:30,1,22.03,22.03,21.97,21.97,11
20100501|2009-12-01 05:00,1,21.98,22.02,21.98,22.02,10
20100501|2009-12-01 05:30,1,21.98,22.01,21.98,21.99,14
20100501|2009-12-01 06:00,1,21.92,21.99,21.9,21.99,64
20100501|2009-12-01 06:30,1,21.99,22.02,21.99,21.99,157
20100501|2009-12-01 07:00,1,21.97,22.14,21.97,22.07,414
20100501|2009-12-01 07:30,1,22.07,22.13,22.05,22.1,548
20100501|2009-12-01 08:00,1,22.1,22.18,22.09,22.17,380
20100501|2009-12-01 08:30,1,22.17,22.19,22.1,22.15,370
20100501|2009-12-01 09:00,1,22.14,22.16,22.07,22.14,391
20100501|2009-12-01 09:30,1,22.15,22.17,22.1,22.16,143
20100501|2009-12-01 10:00,1,22.17,22.19,22.12,22.14,132
20100501|2009-12-01 10:30,1,22.14,22.18,22.13,22.17,154
20100501|2009-12-01 11:00,1,22.17,22.18,22.13,22.16,137
20100501|2009-12-01 11:30,1,22.17,22.17,21.95,22.03,273
20100501|2009-12-01 12:00,1,22,22.1,21.85,22.03,902
20100501|2009-12-01 12:30,1,22.04,22.17,22.04,22.14,245
20100501|2009-12-02 02:30,2,22.17,22.17,22.06,22.06,55
20100501|2009-12-02 03:30,2,22.05,22.05,22.05,22.05,2
20100501|2009-12-02 04:00,2,22.06,22.06,22.06,22.06,10
20100501|2009-12-02 04:30,2,21.99,22,21.99,22,34
20100501|2009-12-02 05:00,2,21.99,22.01,21.99,22,69
20100501|2009-12-02 06:00,2,21.98,22.01,21.98,22.01,2
20100501|2009-12-02 06:30,2,21.98,22,21.98,21.98,18
20100501|2009-12-02 07:00,2,22,22.07,21.94,21.97,114
20100501|2009-12-02 07:30,2,21.96,22.04,21.96,21.97,107
20100501|2009-12-02 08:00,2,21.98,22.2,21.98,22.17,385
20100501|2009-12-02 08:30,2,22.19,22.32,22.17,22.28,962
20100501|2009-12-02 09:00,2,22.27,22.39,22.25,22.34,882
20100501|2009-12-02 09:30,2,22.32,22.4,22.27,22.38,996
20100501|2009-12-02 10:00,2,22.38,22.38,22.26,22.3,396
20100501|2009-12-02 10:30,2,22.3,22.3,22.19,22.19,176
20100501|2009-12-02 11:00,2,22.19,22.3,22.18,22.3,250
20100501|2009-12-02 11:30,2,22.3,22.3,22.27,22.3,88
20100501|2009-12-02 12:00,2,22.29,22.43,22.2,22.4,991
20100501|2009-12-02 12:30,2,22.39,22.46,22.36,22.44,307
20100501|2009-12-03 02:30,3,22.45,22.76,22.45,22.62,773
20100501|2009-12-03 03:00,3,22.62,22.62,22.51,22.6,261
20100501|2009-12-03 03:30,3,22.6,22.62,22.58,22.62,146
20100501|2009-12-03 04:00,3,22.65,22.66,22.65,22.65,4
20100501|2009-12-03 04:30,3,22.65,22.76,22.65,22.7,88
20100501|2009-12-03 05:00,3,22.71,22.71,22.65,22.65,92
20100501|2009-12-03 05:30,3,22.67,22.69,22.6,22.61,151
20100501|2009-12-03 06:00,3,22.6,22.62,22.57,22.58,130
20100501|2009-12-03 06:30,3,22.58,22.61,22.53,22.59,121
20100501|2009-12-03 07:00,3,22.57,22.74,22.56,22.72,764
20100501|2009-12-03 07:30,3,22.72,22.72,22.54,22.56,341
20100501|2009-12-03 08:00,3,22.58,22.62,22.57,22.58,216
20100501|2009-12-03 08:30,3,22.58,22.64,22.55,22.61,162
20100501|2009-12-03 09:00,3,22.58,22.64,22.55,22.6,192
20100501|2009-12-03 09:30,3,22.63,22.65,22.57,22.62,195
20100501|2009-12-03 10:00,3,22.62,22.62,22.51,22.54,234
20100501|2009-12-03 10:30,3,22.55,22.55,21.97,22.24,1737
20100501|2009-12-03 11:00,3,22.22,22.29,22.06,22.15,642
20100501|2009-12-03 11:30,3,22.15,22.26,22.06,22.1,460
20100501|2009-12-03 12:00,3,22.02,22.49,22.01,22.47,613
20100501|2009-12-03 12:30,3,22.43,22.47,22.4,22.41,203
20100501|2009-12-04 02:30,4,22.39,22.39,22.16,22.16,36
20100501|2009-12-04 03:00,4,22.13,22.15,22.13,22.15,2
20100501|2009-12-04 03:30,4,22.25,22.39,22.25,22.38,131
20100501|2009-12-04 04:00,4,22.38,22.42,22.38,22.42,2
20100501|2009-12-04 04:30,4,22.4,22.42,22.33,22.34,255
20100501|2009-12-04 05:00,4,22.33,22.33,22.33,22.33,1
20100501|2009-12-04 05:30,4,22.3,22.3,22.27,22.28,21
20100501|2009-12-04 06:00,4,22.3,22.31,22.3,22.31,3
20100501|2009-12-04 06:30,4,22.3,22.3,22.24,22.26,56
20100501|2009-12-04 07:00,4,22.29,22.49,22.26,22.36,671
20100501|2009-12-04 07:30,4,22.39,22.55,22.19,22.22,1283
20100501|2009-12-04 08:00,4,22.21,22.26,22.09,22.26,644
20100501|2009-12-04 08:30,4,22.25,22.28,22.18,22.28,149
20100501|2009-12-04 09:00,4,22.28,22.28,22.09,22.18,522
20100501|2009-12-04 09:30,4,22.17,22.23,22.06,22.06,440
20100501|2009-12-04 10:00,4,22.05,22.08,21.68,21.89,2434
20100501|2009-12-04 10:30,4,21.91,21.91,21.78,21.85,300
20100501|2009-12-04 11:00,4,21.87,21.92,21.86,21.89,71
20100501|2009-12-04 11:30,4,21.9,21.92,21.89,21.9,42
20100501|2009-12-04 12:00,4,21.9,21.96,21.86,21.92,201
20100501|2009-12-04 12:30,4,21.92,21.93,21.78,21.78,218
20100501|2009-12-07 02:30,7,22.13,22.13,21.78,21.78,87
20100501|2009-12-07 03:00,7,21.79,21.83,21.73,21.82,12
20100501|2009-12-07 03:30,7,21.84,21.86,21.8,21.8,16
20100501|2009-12-07 04:00,7,21.86,21.86,21.85,21.85,12
20100501|2009-12-07 04:30,7,21.87,21.9,21.86,21.9,5
20100501|2009-12-07 05:00,7,21.89,21.9,21.89,21.89,6
20100501|2009-12-07 05:30,7,21.9,21.91,21.9,21.91,4
20100501|2009-12-07 06:00,7,21.9,21.9,21.88,21.88,4
20100501|2009-12-07 06:30,7,21.9,21.9,21.84,21.88,51
20100501|2009-12-07 07:00,7,21.87,21.9,21.84,21.86,106
20100501|2009-12-07 07:30,7,21.85,21.99,21.85,21.92,124
20100501|2009-12-07 08:00,7,21.92,21.92,21.83,21.87,44
20100501|2009-12-07 08:30,7,21.86,21.91,21.86,21.9,12
20100501|2009-12-07 09:00,7,21.87,21.96,21.87,21.94,11
20100501|2009-12-07 09:30,7,21.97,21.99,21.85,21.85,99
20100501|2009-12-07 10:00,7,21.85,21.86,21.79,21.81,116
20100501|2009-12-07 10:30,7,21.8,21.86,21.8,21.84,138
20100501|2009-12-07 11:00,7,21.84,21.86,21.81,21.84,31
20100501|2009-12-07 11:30,7,21.81,21.9,21.8,21.87,205
20100501|2009-12-07 12:00,7,21.86,21.97,21.86,21.94,51
20100501|2009-12-07 12:30,7,21.89,21.89,21.83,21.83,46
20100501|2009-12-08 02:30,8,21.92,21.99,21.83,21.96,174
20100501|2009-12-08 03:00,8,21.92,22.04,21.92,22.01,328
20100501|2009-12-08 03:30,8,22,22.04,21.98,22.02,167
20100501|2009-12-08 04:00,8,22.01,22.02,21.97,22.02,350
20100501|2009-12-08 04:30,8,22.01,22.01,21.99,21.99,6
20100501|2009-12-08 05:00,8,22,22.01,21.93,21.98,25
20100501|2009-12-08 05:30,8,21.96,22,21.94,21.94,44
20100501|2009-12-08 06:00,8,21.91,21.98,21.88,21.88,43
20100501|2009-12-08 06:30,8,21.88,21.88,21.84,21.84,8
20100501|2009-12-08 07:00,8,21.87,21.88,21.74,21.78,362
20100501|2009-12-08 07:30,8,21.77,21.9,21.77,21.83,264
20100501|2009-12-08 08:00,8,21.83,21.85,21.78,21.8,518
20100501|2009-12-08 08:30,8,21.83,21.83,21.7,21.8,581
20100501|2009-12-08 09:00,8,21.8,21.82,21.72,21.75,106
20100501|2009-12-08 09:30,8,21.76,21.78,21.73,21.76,343
20100501|2009-12-08 10:00,8,21.75,21.77,21.72,21.77,192
20100501|2009-12-08 10:30,8,21.77,21.77,21.75,21.76,70
20100501|2009-12-08 11:00,8,21.77,21.79,21.75,21.75,65
20100501|2009-12-08 11:30,8,21.75,21.75,21.66,21.73,120
20100501|2009-12-08 12:00,8,21.72,21.72,21.64,21.69,424
20100501|2009-12-08 12:30,8,21.71,21.74,21.67,21.67,168
20100501|2009-12-09 02:30,9,21.84,21.99,21.78,21.97,127
20100501|2009-12-09 03:00,9,21.93,21.93,21.85,21.85,21
20100501|2009-12-09 03:30,9,21.85,21.88,21.84,21.88,4
20100501|2009-12-09 04:00,9,21.85,21.86,21.8,21.8,4
20100501|2009-12-09 04:30,9,21.84,21.89,21.84,21.85,12
20100501|2009-12-09 05:00,9,21.85,21.85,21.85,21.85,100
20100501|2009-12-09 05:30,9,21.85,22.02,21.85,21.94,287
20100501|2009-12-09 06:00,9,21.92,21.94,21.87,21.92,39
20100501|2009-12-09 06:30,9,21.89,21.94,21.84,21.89,52
20100501|2009-12-09 07:00,9,21.86,21.93,21.75,21.84,188
20100501|2009-12-09 07:30,9,21.85,21.93,21.76,21.76,134
20100501|2009-12-09 08:00,9,21.77,21.78,21.74,21.77,88
20100501|2009-12-09 08:30,9,21.79,21.82,21.76,21.79,63
20100501|2009-12-09 09:00,9,21.79,21.79,21.77,21.77,20
20100501|2009-12-09 09:30,9,21.77,21.81,21.75,21.81,214
20100501|2009-12-09 10:00,9,21.83,21.88,21.8,21.84,179
20100501|2009-12-09 10:30,9,21.84,21.85,21.76,21.78,122
20100501|2009-12-09 11:00,9,21.77,21.77,21.53,21.55,735
20100501|2009-12-09 11:30,9,21.57,21.6,21.54,21.57,45
20100501|2009-12-09 12:00,9,21.57,21.61,21.51,21.58,368
20100501|2009-12-09 12:30,9,21.57,21.57,21.5,21.5,75
20100501|2009-12-09 13:00,9,21.5,21.5,21.5,21.5,1
20100501|2009-12-10 02:30,10,21.57,21.72,21.57,21.69,35
20100501|2009-12-10 03:00,10,21.68,21.68,21.68,21.68,1
20100501|2009-12-10 03:30,10,21.66,21.72,21.64,21.7,60
20100501|2009-12-10 04:00,10,21.7,21.74,21.69,21.74,31
20100501|2009-12-10 04:30,10,21.75,21.8,21.73,21.8,54
20100501|2009-12-10 05:00,10,21.77,21.81,21.73,21.77,108
20100501|2009-12-10 05:30,10,21.78,21.79,21.78,21.79,3
20100501|2009-12-10 06:00,10,21.74,21.76,21.72,21.72,4
20100501|2009-12-10 06:30,10,21.74,21.74,21.74,21.74,6
20100501|2009-12-10 07:00,10,21.7,22.08,21.7,21.97,2066
20100501|2009-12-10 07:30,10,21.99,22.33,21.98,22.18,788
20100501|2009-12-10 08:00,10,22.18,22.22,22.09,22.12,574
20100501|2009-12-10 08:30,10,22.12,22.24,22.1,22.23,972
20100501|2009-12-10 09:00,10,22.23,22.25,22.18,22.25,753
20100501|2009-12-10 09:30,10,22.26,22.42,22.24,22.31,271
20100501|2009-12-10 10:00,10,22.32,22.4,22.31,22.4,203
20100501|2009-12-10 10:30,10,22.42,22.58,22.23,22.23,974
20100501|2009-12-10 11:00,10,22.26,22.34,22.23,22.34,641
20100501|2009-12-10 11:30,10,22.35,22.43,22.34,22.43,240
20100501|2009-12-10 12:00,10,22.4,22.45,22.34,22.45,410
20100501|2009-12-10 12:30,10,22.45,22.51,22.41,22.46,187
20100501|2009-12-11 02:30,11,22.48,22.57,22.48,22.54,70
20100501|2009-12-11 03:00,11,22.59,22.59,22.53,22.56,6
20100501|2009-12-11 03:30,11,22.54,22.54,22.49,22.49,6
20100501|2009-12-11 04:00,11,22.56,22.6,22.47,22.58,332
20100501|2009-12-11 04:30,11,22.58,22.79,22.58,22.6,527
20100501|2009-12-11 05:00,11,22.62,22.7,22.6,22.69,95
20100501|2009-12-11 05:30,11,22.7,22.73,22.66,22.69,105
20100501|2009-12-11 06:00,11,22.69,22.74,22.68,22.68,94
20100501|2009-12-11 06:30,11,22.65,22.65,22.61,22.64,108
20100501|2009-12-11 07:00,11,22.64,22.7,22.51,22.68,551
20100501|2009-12-11 07:30,11,22.69,22.7,22.62,22.62,21
20100501|2009-12-11 08:00,11,22.62,22.62,22.52,22.53,344
20100501|2009-12-11 08:30,11,22.5,22.51,22.27,22.39,516
20100501|2009-12-11 09:00,11,22.38,22.5,22.36,22.45,149
20100501|2009-12-11 09:30,11,22.46,22.53,22.36,22.47,111
20100501|2009-12-11 10:00,11,22.49,22.51,22.32,22.33,50
20100501|2009-12-11 10:30,11,22.34,22.52,22.33,22.52,72
20100501|2009-12-11 11:00,11,22.52,22.62,22.49,22.6,223
20100501|2009-12-11 11:30,11,22.61,22.69,22.51,22.58,192
20100501|2009-12-11 12:00,11,22.6,23.14,22.51,22.96,1640
20100501|2009-12-11 12:30,11,22.96,23.15,22.94,23.15,553
20100501|2009-12-14 02:30,14,23.01,23.2,23.01,23.15,508
20100501|2009-12-14 03:00,14,23.16,23.27,23.15,23.25,54
20100501|2009-12-14 03:30,14,23.25,23.31,23.22,23.29,250
20100501|2009-12-14 04:00,14,23.31,23.39,23.3,23.34,482
20100501|2009-12-14 04:30,14,23.32,23.42,23.32,23.42,167
20100501|2009-12-14 05:00,14,23.4,23.48,23.39,23.47,362
20100501|2009-12-14 05:30,14,23.47,23.59,23.46,23.56,725
20100501|2009-12-14 06:00,14,23.56,23.58,23.49,23.57,533
20100501|2009-12-14 06:30,14,23.57,23.58,23.46,23.5,389
20100501|2009-12-14 07:00,14,23.5,23.67,23.45,23.61,724
20100501|2009-12-14 07:30,14,23.65,23.73,23.61,23.67,1187
20100501|2009-12-14 08:00,14,23.69,23.75,23.67,23.68,413
20100501|2009-12-14 08:30,14,23.68,23.71,23.62,23.69,496
20100501|2009-12-14 09:00,14,23.69,23.75,23.69,23.74,128
20100501|2009-12-14 09:30,14,23.73,23.87,23.73,23.81,530
20100501|2009-12-14 10:00,14,23.85,24,23.76,23.79,1155
20100501|2009-12-14 10:30,14,23.8,23.95,23.71,23.95,824
20100501|2009-12-14 11:00,14,23.95,23.97,23.88,23.91,212
20100501|2009-12-14 11:30,14,23.91,24.08,23.91,24.02,664
20100501|2009-12-14 12:00,14,24.05,24.18,23.98,24.16,997
20100501|2009-12-14 12:30,14,24.16,24.17,24,24.03,532
20100501|2009-12-15 02:30,15,24,24,23.7,23.73,408
20100501|2009-12-15 03:00,15,23.73,23.76,23.6,23.65,503
20100501|2009-12-15 03:30,15,23.65,23.66,23.63,23.65,136
20100501|2009-12-15 04:00,15,23.65,23.81,23.63,23.8,171
20100501|2009-12-15 04:30,15,23.82,24.22,23.82,24.05,1171
20100501|2009-12-15 05:00,15,24.06,24.18,24.05,24.18,225
20100501|2009-12-15 05:30,15,24.19,24.24,24.13,24.17,168
20100501|2009-12-15 06:00,15,24.14,24.25,24.13,24.18,228
20100501|2009-12-15 06:30,15,24.13,24.14,23.93,23.94,356
20100501|2009-12-15 07:00,15,23.94,24.05,23.8,23.97,705
20100501|2009-12-15 07:30,15,23.93,24.03,23.65,23.71,604
20100501|2009-12-15 08:00,15,23.71,24.01,23.7,24.01,625
20100501|2009-12-15 08:30,15,24.01,24.02,23.92,23.97,804
20100501|2009-12-15 09:00,15,23.94,24.24,23.94,24.22,254
20100501|2009-12-15 09:30,15,24.18,24.19,23.9,24.06,162
20100501|2009-12-15 10:00,15,24.04,24.05,23.8,23.8,306
20100501|2009-12-15 10:30,15,23.79,24.05,23.73,23.88,368
20100501|2009-12-15 11:00,15,23.91,23.92,23.77,23.77,63
20100501|2009-12-15 11:30,15,23.8,23.8,23.33,23.33,594
20100501|2009-12-15 12:00,15,23.33,23.55,23.31,23.45,1373
20100501|2009-12-15 12:30,15,23.45,23.46,23.23,23.42,614
20100501|2009-12-16 02:30,16,23.53,23.85,23.52,23.72,447
20100501|2009-12-16 03:00,16,23.78,23.78,23.71,23.75,34
20100501|2009-12-16 03:30,16,23.74,23.74,23.72,23.74,56
20100501|2009-12-16 04:00,16,23.74,24.08,23.74,24.03,343
20100501|2009-12-16 04:30,16,24.03,24.15,24,24.05,182
20100501|2009-12-16 05:00,16,24.08,24.12,24.04,24.12,57
20100501|2009-12-16 05:30,16,24.12,24.18,24.08,24.18,253
20100501|2009-12-16 06:00,16,24.16,24.16,23.94,23.94,178
20100501|2009-12-16 06:30,16,23.9,23.97,23.82,23.83,136
20100501|2009-12-16 07:00,16,23.86,24.05,23.86,24.04,425
20100501|2009-12-16 07:30,16,24,24.07,23.97,23.98,99
20100501|2009-12-16 08:00,16,23.94,24.05,23.9,24.02,213
20100501|2009-12-16 08:30,16,24.01,24.12,23.99,24.06,551
20100501|2009-12-16 09:00,16,24.12,24.42,24.12,24.36,995
20100501|2009-12-16 09:30,16,24.35,24.42,24.31,24.31,349
20100501|2009-12-16 10:00,16,24.32,24.48,24.32,24.38,440
20100501|2009-12-16 10:30,16,24.41,24.44,24.17,24.3,566
20100501|2009-12-16 11:00,16,24.28,24.28,24.13,24.23,250
20100501|2009-12-16 11:30,16,24.2,24.25,24.2,24.24,169
20100501|2009-12-16 12:00,16,24.24,24.38,24.16,24.37,598
20100501|2009-12-16 12:30,16,24.33,24.4,24.28,24.32,312
20100501|2009-12-17 02:30,17,24.27,24.78,24.27,24.51,1291
20100501|2009-12-17 03:00,17,24.6,24.66,24.55,24.58,330
20100501|2009-12-17 03:30,17,24.57,24.59,24.57,24.57,43
20100501|2009-12-17 04:00,17,24.57,24.57,24.55,24.55,48
20100501|2009-12-17 04:30,17,24.56,24.56,24.19,24.25,510
20100501|2009-12-17 05:00,17,24.23,24.43,24.23,24.4,94
20100501|2009-12-17 05:30,17,24.43,24.45,24.37,24.45,87
20100501|2009-12-17 06:00,17,24.39,24.42,24.37,24.38,29
20100501|2009-12-17 06:30,17,24.38,24.43,24.36,24.39,59
20100501|2009-12-17 07:00,17,24.35,24.35,24.03,24.07,510
20100501|2009-12-17 07:30,17,24.08,24.08,23.82,23.88,1320
20100501|2009-12-17 08:00,17,23.95,24.19,23.92,24.15,464
20100501|2009-12-17 08:30,17,24.12,24.33,23.89,23.89,493
20100501|2009-12-17 09:00,17,23.91,23.98,23.79,23.84,463
20100501|2009-12-17 09:30,17,23.85,23.96,23.79,23.96,326
20100501|2009-12-17 10:00,17,23.93,24.08,23.88,24.07,304
20100501|2009-12-17 10:30,17,24.06,24.2,23.9,23.96,301
20100501|2009-12-17 11:00,17,23.99,24.05,23.89,23.97,73
20100501|2009-12-17 11:30,17,23.96,24.23,23.96,24.18,147
20100501|2009-12-17 12:00,17,24.2,24.73,24.2,24.62,1739
20100501|2009-12-17 12:30,17,24.64,24.8,24.63,24.7,426
20100501|2009-12-17 13:00,17,24.7,24.7,24.7,24.7,10
20100501|2009-12-18 02:30,18,24.71,24.92,24.65,24.82,847
20100501|2009-12-18 03:00,18,24.78,24.79,24.66,24.7,130
20100501|2009-12-18 03:30,18,24.7,24.7,24.33,24.46,178
20100501|2009-12-18 04:00,18,24.46,24.67,24.46,24.61,93
20100501|2009-12-18 04:30,18,24.61,24.69,24.6,24.6,56
20100501|2009-12-18 05:00,18,24.62,24.65,24.62,24.62,4
20100501|2009-12-18 05:30,18,24.68,24.71,24.64,24.64,7
20100501|2009-12-18 06:00,18,24.71,24.75,24.71,24.75,23
20100501|2009-12-18 06:30,18,24.65,24.69,24.53,24.53,26
20100501|2009-12-18 07:00,18,24.55,24.66,24.49,24.65,350
20100501|2009-12-18 07:30,18,24.65,24.84,24.65,24.78,557
20100501|2009-12-18 08:00,18,24.78,24.79,24.68,24.69,101
20100501|2009-12-18 08:30,18,24.69,24.7,24.67,24.7,58
20100501|2009-12-18 09:00,18,24.71,24.95,24.71,24.89,439
20100501|2009-12-18 09:30,18,24.83,24.83,24.5,24.52,769
20100501|2009-12-18 10:00,18,24.51,24.67,24.14,24.63,1414
20100501|2009-12-18 10:30,18,24.68,24.68,24.34,24.4,365
20100501|2009-12-18 11:00,18,24.4,24.7,24.38,24.62,198
20100501|2009-12-18 11:30,18,24.7,24.82,24.41,24.5,110
20100501|2009-12-18 12:00,18,24.49,24.75,24.33,24.71,279
20100501|2009-12-18 12:30,18,24.71,24.71,24.42,24.42,112
20100501|2009-12-21 02:30,21,24.48,24.54,24.2,24.39,206
20100501|2009-12-21 03:00,21,24.3,24.33,24.27,24.3,67
20100501|2009-12-21 03:30,21,24.38,24.5,24.38,24.46,45
20100501|2009-12-21 04:00,21,24.47,24.62,24.44,24.57,65
20100501|2009-12-21 04:30,21,24.6,24.69,24.56,24.68,81
20100501|2009-12-21 05:00,21,24.62,24.63,24.55,24.55,21
20100501|2009-12-21 05:30,21,24.54,24.56,24.52,24.56,9
20100501|2009-12-21 06:00,21,24.59,24.59,24.59,24.59,1
20100501|2009-12-21 06:30,21,24.65,24.65,24.65,24.65,9
20100501|2009-12-21 07:00,21,24.67,24.76,24.6,24.67,149
20100501|2009-12-21 07:30,21,24.68,24.68,24.61,24.64,41
20100501|2009-12-21 08:00,21,24.65,24.71,24.65,24.7,146
20100501|2009-12-21 08:30,21,24.68,24.68,24.33,24.46,314
20100501|2009-12-21 09:00,21,24.45,24.54,24.38,24.42,64
20100501|2009-12-21 09:30,21,24.45,24.69,24.45,24.69,169
20100501|2009-12-21 10:00,21,24.69,24.72,24.46,24.49,247
20100501|2009-12-21 10:30,21,24.49,24.58,24.36,24.58,301
20100501|2009-12-21 11:00,21,24.57,24.57,24.38,24.42,172
20100501|2009-12-21 11:30,21,24.44,24.49,24.35,24.39,316
20100501|2009-12-21 12:00,21,24.4,24.47,24.08,24.17,1187
20100501|2009-12-21 12:30,21,24.17,24.17,24.05,24.15,378
20100501|2009-12-22 02:30,22,24.2,24.32,24.19,24.26,30
20100501|2009-12-22 03:00,22,24.25,24.32,24.01,24.02,78
20100501|2009-12-22 03:30,22,24.14,24.15,24,24,23
20100501|2009-12-22 04:00,22,24,24.21,23.87,23.87,58
20100501|2009-12-22 04:30,22,23.91,23.96,23.75,23.89,285
20100501|2009-12-22 05:00,22,23.9,23.96,23.9,23.95,22
20100501|2009-12-22 05:30,22,23.88,23.9,23.88,23.89,10
20100501|2009-12-22 06:00,22,23.92,23.92,23.83,23.84,57
20100501|2009-12-22 06:30,22,23.84,23.85,23.8,23.8,46
20100501|2009-12-22 07:00,22,23.77,24.04,23.77,23.95,478
20100501|2009-12-22 07:30,22,23.97,24.5,23.96,24.46,741
20100501|2009-12-22 08:00,22,24.47,24.68,24.34,24.61,1059
20100501|2009-12-22 08:30,22,24.56,24.57,24.4,24.43,118
20100501|2009-12-22 09:00,22,24.44,24.53,24.4,24.5,187
20100501|2009-12-22 09:30,22,24.5,24.66,24.43,24.61,333
20100501|2009-12-22 10:00,22,24.58,24.62,24.49,24.59,242
20100501|2009-12-22 10:30,22,24.58,24.62,24.48,24.57,127
20100501|2009-12-22 11:00,22,24.56,24.83,24.55,24.72,739
20100501|2009-12-22 11:30,22,24.72,24.93,24.7,24.8,532
20100501|2009-12-22 12:00,22,24.79,25.04,24.78,25.01,809
20100501|2009-12-22 12:30,22,25,25.05,24.95,24.99,146
20100501|2009-12-23 02:30,23,25.06,25.15,24.99,25.1,573
20100501|2009-12-23 03:00,23,25.08,25.08,25.04,25.07,195
20100501|2009-12-23 03:30,23,25.04,25.04,24.67,24.74,184
20100501|2009-12-23 04:00,23,24.75,24.93,24.74,24.74,83
20100501|2009-12-23 04:30,23,24.77,24.85,24.77,24.81,15
20100501|2009-12-23 05:00,23,24.88,25.01,24.88,24.97,22
20100501|2009-12-23 05:30,23,24.99,25.02,24.76,24.87,93
20100501|2009-12-23 06:00,23,24.82,24.84,24.82,24.82,12
20100501|2009-12-23 06:30,23,24.83,24.83,24.61,24.7,172
20100501|2009-12-23 07:00,23,24.71,24.77,24.7,24.74,482
20100501|2009-12-23 07:30,23,24.75,24.77,24.74,24.76,96
20100501|2009-12-23 08:00,23,24.75,24.86,24.75,24.86,116
20100501|2009-12-23 08:30,23,24.87,24.91,24.86,24.91,154
20100501|2009-12-23 09:00,23,24.91,25.09,24.86,25,549
20100501|2009-12-23 09:30,23,25.02,25.04,24.9,24.95,149
20100501|2009-12-23 10:00,23,24.95,25.06,24.93,25.02,362
20100501|2009-12-23 10:30,23,25.01,25.06,24.87,24.95,293
20100501|2009-12-23 11:00,23,24.95,24.95,24.83,24.87,115
20100501|2009-12-23 11:30,23,24.87,24.93,24.83,24.86,203
20100501|2009-12-23 12:00,23,24.89,24.98,24.75,24.97,381
20100501|2009-12-23 12:30,23,24.94,25,24.79,25,69
20100501|2009-12-24 02:30,24,24.93,25.2,24.93,25.13,534
20100501|2009-12-24 03:00,24,25.07,25.07,25.07,25.07,2
20100501|2009-12-24 03:30,24,25.11,25.13,25.11,25.13,108
20100501|2009-12-24 04:00,24,25.13,25.24,25.1,25.19,44
20100501|2009-12-24 04:30,24,25.16,25.31,25.14,25.26,625
20100501|2009-12-24 05:00,24,25.2,25.2,25.2,25.2,30
20100501|2009-12-24 05:30,24,25.18,25.22,25.08,25.08,19
20100501|2009-12-24 06:00,24,25.08,25.18,25.08,25.09,5
20100501|2009-12-24 06:30,24,25.11,25.19,25.11,25.19,14
20100501|2009-12-24 07:00,24,25.13,25.23,25.04,25.04,126
20100501|2009-12-24 07:30,24,25.12,25.15,25.08,25.12,8
20100501|2009-12-24 08:00,24,25.15,25.2,25.15,25.2,124
20100501|2009-12-24 08:30,24,25.2,25.21,25.14,25.17,61
20100501|2009-12-24 09:00,24,25.2,25.24,25.07,25.07,76
20100501|2009-12-24 09:30,24,25.05,25.15,24.99,25.14,83
20100501|2009-12-24 10:00,24,25.12,25.12,25.05,25.09,9
20100501|2009-12-24 10:30,24,25.1,25.17,25.1,25.1,12
20100501|2009-12-24 11:00,24,25.18,25.29,25.18,25.25,55
20100501|2009-12-24 11:30,24,25.23,25.29,25.17,25.29,91
20100501|2009-12-28 06:30,28,25.31,25.39,25.21,25.35,450
20100501|2009-12-28 07:00,28,25.33,25.39,25.31,25.37,112
20100501|2009-12-28 07:30,28,25.36,25.39,25.34,25.36,89
20100501|2009-12-28 08:00,28,25.36,25.37,25.27,25.29,150
20100501|2009-12-28 08:30,28,25.3,25.31,25.28,25.28,106
20100501|2009-12-28 09:00,28,25.28,25.3,25.27,25.27,16
20100501|2009-12-28 09:30,28,25.26,25.3,25.23,25.29,68
20100501|2009-12-28 10:00,28,25.3,25.39,25.28,25.38,317
20100501|2009-12-28 10:30,28,25.38,25.38,25.24,25.24,114
20100501|2009-12-28 11:00,28,25.25,25.27,25.19,25.19,49
20100501|2009-12-28 11:30,28,25.18,25.25,25.18,25.25,23
20100501|2009-12-28 12:00,28,25.21,25.31,25.18,25.2,355
20100501|2009-12-28 12:30,28,25.2,25.2,24.99,25.05,499
20100501|2009-12-29 02:30,29,25.05,25.4,24.9,25.4,168
20100501|2009-12-29 03:00,29,25.4,25.5,25.4,25.48,173
20100501|2009-12-29 03:30,29,25.47,25.5,25.36,25.36,68
20100501|2009-12-29 04:00,29,25.37,25.43,25.33,25.34,42
20100501|2009-12-29 04:30,29,25.38,25.4,25.27,25.3,93
20100501|2009-12-29 05:00,29,25.3,25.3,25.17,25.2,61
20100501|2009-12-29 05:30,29,25.18,25.2,25.18,25.2,88
20100501|2009-12-29 06:00,29,25.2,25.31,25.17,25.25,26
20100501|2009-12-29 06:30,29,25.28,25.35,25.1,25.33,142
20100501|2009-12-29 07:00,29,25.35,25.39,25.26,25.32,96
20100501|2009-12-29 07:30,29,25.33,25.38,25.29,25.34,83
20100501|2009-12-29 08:00,29,25.37,25.44,25.25,25.26,223
20100501|2009-12-29 08:30,29,25.26,25.29,25.06,25.22,259
20100501|2009-12-29 09:00,29,25.17,25.21,25.17,25.2,98
20100501|2009-12-29 09:30,29,25.21,25.21,25.03,25.12,93
20100501|2009-12-29 10:00,29,25.08,25.13,25.07,25.1,83
20100501|2009-12-29 10:30,29,25.12,25.2,25.08,25.2,178
20100501|2009-12-29 11:00,29,25.23,25.25,25.14,25.18,76
20100501|2009-12-29 11:30,29,25.2,25.21,25.13,25.18,59
20100501|2009-12-29 12:00,29,25.16,25.22,24.91,25.03,390
20100501|2009-12-29 12:30,29,25.03,25.06,24.9,24.98,64
20100501|2009-12-30 02:30,30,24.99,25.08,24.8,24.95,62
20100501|2009-12-30 03:00,30,25,25.03,24.96,24.96,205
20100501|2009-12-30 03:30,30,24.97,24.97,24.83,24.83,32
20100501|2009-12-30 04:00,30,24.86,24.89,24.8,24.8,117
20100501|2009-12-30 04:30,30,24.84,24.87,24.84,24.86,18
20100501|2009-12-30 05:00,30,24.89,24.98,24.89,24.98,21
20100501|2009-12-30 05:30,30,24.97,25.01,24.86,25.01,34
20100501|2009-12-30 06:00,30,25.02,25.2,25.02,25.12,245
20100501|2009-12-30 06:30,30,25.13,25.15,24.98,25.09,82
20100501|2009-12-30 07:00,30,25.09,25.39,25.09,25.39,668
20100501|2009-12-30 07:30,30,25.3,25.4,25.28,25.32,185
20100501|2009-12-30 08:00,30,25.31,25.34,25.23,25.25,112
20100501|2009-12-30 08:30,30,25.28,25.3,25.2,25.24,116
20100501|2009-12-30 09:00,30,25.25,25.25,25.17,25.23,121
20100501|2009-12-30 09:30,30,25.23,25.28,25.1,25.1,197
20100501|2009-12-30 10:00,30,25.15,25.17,25.15,25.17,51
20100501|2009-12-30 10:30,30,25.19,25.25,25.17,25.23,54
20100501|2009-12-30 11:00,30,25.25,25.38,25.23,25.33,224
20100501|2009-12-30 11:30,30,25.26,25.26,25.13,25.14,127
20100501|2009-12-30 12:00,30,25.15,25.19,25.02,25.05,297
20100501|2009-12-30 12:30,30,25.02,25.02,24.87,25,267
20100501|2009-12-31 02:30,31,25,25.33,25,25.23,26
20100501|2009-12-31 03:00,31,25.27,25.36,25.26,25.36,42
20100501|2009-12-31 03:30,31,25.36,25.4,25.3,25.3,71
20100501|2009-12-31 04:00,31,25.3,25.38,25.22,25.25,68
20100501|2009-12-31 04:30,31,25.25,25.42,25.21,25.34,139
20100501|2009-12-31 05:00,31,25.37,25.37,25.28,25.28,42
20100501|2009-12-31 05:30,31,25.28,25.28,25.28,25.28,44
20100501|2009-12-31 06:00,31,25.28,25.37,25.27,25.35,81
20100501|2009-12-31 06:30,31,25.35,25.38,25.33,25.35,77
20100501|2009-12-31 07:00,31,25.35,25.35,25.18,25.27,95
20100501|2009-12-31 07:30,31,25.15,25.15,24.96,24.99,115
20100501|2009-12-31 08:00,31,25.01,25.14,25.01,25.09,35
20100501|2009-12-31 08:30,31,25.16,25.18,25.02,25.02,70
20100501|2009-12-31 09:00,31,25.03,25.06,24.98,25.04,32
20100501|2009-12-31 09:30,31,25.05,25.12,25.04,25.07,36
20100501|2009-12-31 10:00,31,25.05,25.05,24.98,24.99,18
20100501|2009-12-31 10:30,31,25,25.14,25,25.05,24
20100501|2009-12-31 11:00,31,25.07,25.18,25.04,25.1,75
20100501|2009-12-31 11:30,31,25.1,25.14,25.06,25.06,9
20100501|2009-12-31 12:00,31,25.11,25.29,25.09,25.2,296
20100501|2009-12-31 12:30,31,25.2,25.2,24.96,24.96,119
20100501|2010-01-04 02:30,4,25.5,25.68,25.36,25.6,950
20100501|2010-01-04 03:00,4,25.59,25.73,25.59,25.71,423
20100501|2010-01-04 03:30,4,25.72,25.75,25.7,25.7,56
20100501|2010-01-04 04:00,4,25.72,25.77,25.68,25.77,56
20100501|2010-01-04 04:30,4,25.71,25.74,25.67,25.69,78
20100501|2010-01-04 05:00,4,25.69,25.69,25.64,25.64,32
20100501|2010-01-04 05:30,4,25.63,25.64,25.6,25.61,4
20100501|2010-01-04 06:00,4,25.67,25.74,25.67,25.71,7
20100501|2010-01-04 06:30,4,25.7,25.85,25.68,25.85,147
20100501|2010-01-04 07:00,4,25.84,25.96,25.81,25.93,478
20100501|2010-01-04 07:30,4,25.9,25.9,25.72,25.79,212
20100501|2010-01-04 08:00,4,25.79,25.98,25.79,25.91,291
20100501|2010-01-04 08:30,4,25.88,25.94,25.85,25.91,191
20100501|2010-01-04 09:00,4,25.93,26.1,25.89,25.99,312
20100501|2010-01-04 09:30,4,25.98,26.01,25.92,25.99,149
20100501|2010-01-04 10:00,4,25.98,26.02,25.87,25.87,137
20100501|2010-01-04 10:30,4,25.9,25.91,25.77,25.88,145
20100501|2010-01-04 11:00,4,25.83,25.9,25.81,25.9,94
20100501|2010-01-04 11:30,4,25.89,25.9,25.85,25.86,18
20100501|2010-01-04 12:00,4,25.87,26,25.86,25.97,179
20100501|2010-01-04 12:30,4,25.92,25.92,25.78,25.82,259
20100501|2010-01-04 13:00,4,25.84,25.89,25.84,25.89,2
20100501|2010-01-05 02:30,5,25.94,26.2,25.94,26.14,717
20100501|2010-01-05 03:00,5,26.13,26.26,26.13,26.24,634
20100501|2010-01-05 03:30,5,26.19,26.45,26.19,26.34,456
20100501|2010-01-05 04:00,5,26.35,26.4,26.31,26.39,349
20100501|2010-01-05 04:30,5,26.41,26.53,26.4,26.5,1014
20100501|2010-01-05 05:00,5,26.54,26.55,26.43,26.49,318
20100501|2010-01-05 05:30,5,26.47,26.52,26.45,26.48,287
20100501|2010-01-05 06:00,5,26.48,26.54,26.43,26.49,327
20100501|2010-01-05 06:30,5,26.48,26.55,26.45,26.55,242
20100501|2010-01-05 07:00,5,26.54,26.55,26.3,26.34,683
20100501|2010-01-05 07:30,5,26.32,26.47,26.3,26.43,806
20100501|2010-01-05 08:00,5,26.43,26.55,26.37,26.39,522
20100501|2010-01-05 08:30,5,26.4,26.5,26.38,26.49,297
20100501|2010-01-05 09:00,5,26.46,26.61,26.4,26.61,663
20100501|2010-01-05 09:30,5,26.59,26.67,26.53,26.61,1079
20100501|2010-01-05 10:00,5,26.61,26.63,26.4,26.43,326
20100501|2010-01-05 10:30,5,26.46,26.47,26.36,26.44,717
20100501|2010-01-05 11:00,5,26.46,26.46,26.12,26.13,1513
20100501|2010-01-05 11:30,5,26.13,26.13,25.84,26.01,1050
20100501|2010-01-05 12:00,5,26.04,26.22,26.04,26.07,644
20100501|2010-01-05 12:30,5,26.07,26.14,25.99,25.99,176
20100501|2010-01-06 02:30,6,25.99,26.4,25.99,26.27,489
20100501|2010-01-06 03:00,6,26.21,26.25,26.2,26.2,78
20100501|2010-01-06 03:30,6,26.21,26.24,26.2,26.23,35
20100501|2010-01-06 04:00,6,26.23,26.24,26.22,26.23,21
20100501|2010-01-06 04:30,6,26.23,26.25,26.18,26.18,53
20100501|2010-01-06 05:00,6,26.18,26.2,26.18,26.2,19
20100501|2010-01-06 05:30,6,26.15,26.15,25.95,25.95,144
20100501|2010-01-06 06:00,6,25.95,26.02,25.94,25.96,56
20100501|2010-01-06 06:30,6,25.96,26.04,25.84,25.91,223
20100501|2010-01-06 07:00,6,25.92,26.24,25.92,26.17,598
20100501|2010-01-06 07:30,6,26.19,26.21,26.06,26.13,228
20100501|2010-01-06 08:00,6,26.15,26.27,26.12,26.25,159
20100501|2010-01-06 08:30,6,26.25,26.42,26.24,26.35,501
20100501|2010-01-06 09:00,6,26.33,26.49,26.3,26.45,513
20100501|2010-01-06 09:30,6,26.43,26.54,26.29,26.52,990
20100501|2010-01-06 10:00,6,26.53,26.66,26.48,26.64,502
20100501|2010-01-06 10:30,6,26.63,26.71,26.6,26.67,405
20100501|2010-01-06 11:00,6,26.66,26.7,26.46,26.48,349
20100501|2010-01-06 11:30,6,26.45,26.88,26.43,26.87,1880
20100501|2010-01-06 12:00,6,26.87,27.05,26.77,26.81,1854
20100501|2010-01-06 12:30,6,26.81,26.91,26.81,26.9,307
20100501|2010-01-07 02:30,7,26.73,26.85,26.69,26.82,151
20100501|2010-01-07 03:00,7,26.81,26.95,26.81,26.95,251
20100501|2010-01-07 03:30,7,26.94,27.15,26.9,27.11,1455
20100501|2010-01-07 04:00,7,27.12,27.18,27.02,27.17,168
20100501|2010-01-07 04:30,7,27.17,27.19,27.12,27.16,106
20100501|2010-01-07 05:00,7,27.13,27.19,27,27.04,266
20100501|2010-01-07 05:30,7,27,27.2,27,27.19,588
20100501|2010-01-07 06:00,7,27.2,27.21,27.11,27.12,50
20100501|2010-01-07 06:30,7,27.11,27.38,27.11,27.38,710
20100501|2010-01-07 07:00,7,27.38,27.56,27.3,27.39,1456
20100501|2010-01-07 07:30,7,27.39,27.54,27.3,27.32,960
20100501|2010-01-07 08:00,7,27.31,27.36,27.28,27.32,370
20100501|2010-01-07 08:30,7,27.34,27.37,27.28,27.37,114
20100501|2010-01-07 09:00,7,27.34,27.35,27.3,27.32,74
20100501|2010-01-07 09:30,7,27.34,27.35,27.32,27.35,285
20100501|2010-01-07 10:00,7,27.35,27.39,26.95,26.98,1537
20100501|2010-01-07 10:30,7,26.98,27,26.75,26.83,1374
20100501|2010-01-07 11:00,7,26.83,27,26.74,26.88,422
20100501|2010-01-07 11:30,7,26.91,27.07,26.84,26.9,256
20100501|2010-01-07 12:00,7,26.88,26.9,26.65,26.69,882
20100501|2010-01-07 12:30,7,26.69,26.77,26.62,26.77,149
20100501|2010-01-08 02:30,8,26.7,26.7,26.3,26.33,740
20100501|2010-01-08 03:00,8,26.34,26.71,26.34,26.66,279
20100501|2010-01-08 03:30,8,26.66,26.73,26.59,26.62,43
20100501|2010-01-08 04:00,8,26.63,26.69,26.6,26.69,46
20100501|2010-01-08 04:30,8,26.67,26.67,26.61,26.64,127
20100501|2010-01-08 05:00,8,26.66,26.67,26.65,26.65,19
20100501|2010-01-08 05:30,8,26.65,26.66,26.55,26.6,122
20100501|2010-01-08 06:00,8,26.57,26.6,26.55,26.6,171
20100501|2010-01-08 06:30,8,26.6,26.6,26.51,26.55,440
20100501|2010-01-08 07:00,8,26.56,26.73,26.55,26.63,351
20100501|2010-01-08 07:30,8,26.62,26.76,26.55,26.58,451
20100501|2010-01-08 08:00,8,26.59,26.66,26.59,26.66,183
20100501|2010-01-08 08:30,8,26.65,26.75,26.65,26.74,185
20100501|2010-01-08 09:00,8,26.75,26.8,26.71,26.77,138
20100501|2010-01-08 09:30,8,26.78,26.92,26.72,26.92,790
20100501|2010-01-08 10:00,8,26.91,27.11,26.86,26.97,1414
20100501|2010-01-08 10:30,8,26.98,27.03,26.87,26.88,874
20100501|2010-01-08 11:00,8,26.88,26.9,26.53,26.54,1389
20100501|2010-01-08 11:30,8,26.54,26.64,26.5,26.54,446
20100501|2010-01-08 12:00,8,26.55,26.55,26.2,26.23,981
20100501|2010-01-08 12:30,8,26.23,26.29,26.04,26.1,710
20100501|2010-01-11 02:30,11,26.25,26.47,26.15,26.45,216
20100501|2010-01-11 03:00,11,26.45,26.48,26.34,26.39,61
20100501|2010-01-11 03:30,11,26.39,26.4,26.32,26.34,27
20100501|2010-01-11 04:00,11,26.34,26.38,26.31,26.32,50
20100501|2010-01-11 04:30,11,26.32,26.36,26.32,26.36,37
20100501|2010-01-11 05:00,11,26.34,26.38,26.34,26.37,42
20100501|2010-01-11 05:30,11,26.33,26.35,26.3,26.33,41
20100501|2010-01-11 06:00,11,26.33,26.35,26.33,26.33,79
20100501|2010-01-11 06:30,11,26.35,26.41,26.35,26.38,65
20100501|2010-01-11 07:00,11,26.36,26.37,26.2,26.31,394
20100501|2010-01-11 07:30,11,26.22,26.24,26.09,26.14,448
20100501|2010-01-11 08:00,11,26.14,26.15,25.8,25.96,1780
20100501|2010-01-11 08:30,11,25.98,26.06,25.89,26.03,184
20100501|2010-01-11 09:00,11,25.99,26,25.9,25.93,270
20100501|2010-01-11 09:30,11,25.93,26.04,25.77,25.9,823
20100501|2010-01-11 10:00,11,25.9,26.04,25.86,25.97,259
20100501|2010-01-11 10:30,11,25.98,26.01,25.89,25.93,143
20100501|2010-01-11 11:00,11,25.9,26.03,25.8,26,299
20100501|2010-01-11 11:30,11,26,26,25.85,25.9,75
20100501|2010-01-11 12:00,11,25.9,25.9,25.62,25.67,2411
20100501|2010-01-11 12:30,11,25.67,25.88,25.65,25.88,506
20100501|2010-01-11 13:00,11,25.88,25.88,25.88,25.88,1
20100501|2010-01-12 02:30,12,25.75,25.96,25.75,25.89,85
20100501|2010-01-12 03:00,12,25.94,25.95,25.76,25.86,33
20100501|2010-01-12 03:30,12,25.86,25.95,25.86,25.95,73
20100501|2010-01-12 04:00,12,25.95,26.1,25.95,26,182
20100501|2010-01-12 04:30,12,25.96,25.97,25.96,25.97,3
20100501|2010-01-12 05:00,12,25.98,26.02,25.95,25.95,104
20100501|2010-01-12 05:30,12,25.97,25.97,25.91,25.91,28
20100501|2010-01-12 06:00,12,25.9,25.9,25.82,25.88,112
20100501|2010-01-12 06:30,12,25.87,26.01,25.83,26,149
20100501|2010-01-12 07:00,12,26,26.04,25.89,25.92,641
20100501|2010-01-12 07:30,12,25.93,25.94,25.82,25.83,246
20100501|2010-01-12 08:00,12,25.9,26.04,25.85,26.04,307
20100501|2010-01-12 08:30,12,26.05,26.32,26.05,26.32,1054
20100501|2010-01-12 09:00,12,26.32,26.6,26.18,26.5,1797
20100501|2010-01-12 09:30,12,26.49,26.49,26.29,26.36,485
20100501|2010-01-12 10:00,12,26.37,26.42,26.27,26.39,236
20100501|2010-01-12 10:30,12,26.4,26.42,26.28,26.29,345
20100501|2010-01-12 11:00,12,26.31,26.34,26.12,26.24,971
20100501|2010-01-12 11:30,12,26.25,26.28,26.12,26.13,419
20100501|2010-01-12 12:00,12,26.13,26.28,26.01,26.09,2658
20100501|2010-01-12 12:30,12,26.09,26.26,26.05,26.19,655
20100501|2010-01-12 13:00,12,26.18,26.2,26.14,26.2,21
20100501|2010-01-13 02:30,13,26.15,26.23,26,26.09,725
20100501|2010-01-13 03:00,13,26.1,26.26,26.09,26.25,137
20100501|2010-01-13 03:30,13,26.25,26.44,26.24,26.33,360
20100501|2010-01-13 04:00,13,26.33,26.36,26.29,26.29,73
20100501|2010-01-13 04:30,13,26.29,26.32,26.26,26.29,59
20100501|2010-01-13 05:00,13,26.3,26.35,26.3,26.35,27
20100501|2010-01-13 05:30,13,26.37,26.43,26.35,26.35,136
20100501|2010-01-13 06:00,13,26.35,26.35,26.32,26.33,31
20100501|2010-01-13 06:30,13,26.34,26.43,26.34,26.36,331
20100501|2010-01-13 07:00,13,26.36,26.4,26.17,26.2,689
20100501|2010-01-13 07:30,13,26.18,26.32,26.12,26.26,460
20100501|2010-01-13 08:00,13,26.27,26.7,26.26,26.68,2365
20100501|2010-01-13 08:30,13,26.69,26.74,26.46,26.54,1670
20100501|2010-01-13 09:00,13,26.52,26.6,26.46,26.53,509
20100501|2010-01-13 09:30,13,26.5,26.59,26.46,26.53,537
20100501|2010-01-13 10:00,13,26.55,26.57,26.51,26.56,118
20100501|2010-01-13 10:30,13,26.56,26.79,26.55,26.79,512
20100501|2010-01-13 11:00,13,26.79,26.85,26.7,26.75,963
20100501|2010-01-13 11:30,13,26.74,26.8,26.5,26.57,443
20100501|2010-01-13 12:00,13,26.59,26.84,26.5,26.75,2506
20100501|2010-01-13 12:30,13,26.75,26.8,26.72,26.8,569
20100501|2010-01-13 13:00,13,26.8,26.8,26.8,26.8,5
20100501|2010-01-14 02:30,14,26.77,27,26.75,26.94,1190
20100501|2010-01-14 03:00,14,26.95,26.98,26.92,26.92,51
20100501|2010-01-14 03:30,14,26.92,26.93,26.9,26.9,118
20100501|2010-01-14 04:00,14,26.9,26.95,26.9,26.95,24
20100501|2010-01-14 04:30,14,26.92,26.94,26.91,26.91,77
20100501|2010-01-14 05:00,14,26.91,27.04,26.91,26.92,613
20100501|2010-01-14 05:30,14,26.92,26.92,26.87,26.87,159
20100501|2010-01-14 06:00,14,26.87,26.88,26.86,26.88,83
20100501|2010-01-14 06:30,14,26.9,26.91,26.88,26.9,139
20100501|2010-01-14 07:00,14,26.91,26.94,26.71,26.71,953
20100501|2010-01-14 07:30,14,26.71,26.81,26.61,26.7,1100
20100501|2010-01-14 08:00,14,26.7,26.85,26.61,26.8,532
20100501|2010-01-14 08:30,14,26.8,26.93,26.8,26.88,255
20100501|2010-01-14 09:00,14,26.87,26.88,26.75,26.75,211
20100501|2010-01-14 09:30,14,26.76,26.86,26.6,26.68,765
20100501|2010-01-14 10:00,14,26.65,26.76,26.62,26.72,556
20100501|2010-01-14 10:30,14,26.74,26.85,26.74,26.75,528
20100501|2010-01-14 11:00,14,26.75,26.81,26.7,26.78,775
20100501|2010-01-14 11:30,14,26.78,26.78,26.65,26.65,59
20100501|2010-01-14 12:00,14,26.64,26.68,26.43,26.47,2909
20100501|2010-01-14 12:30,14,26.48,26.61,26.45,26.45,708
20100501|2010-01-15 02:30,15,26.5,26.5,26.36,26.41,92
20100501|2010-01-15 03:00,15,26.36,26.44,26.36,26.44,65
20100501|2010-01-15 03:30,15,26.45,26.48,26.45,26.48,58
20100501|2010-01-15 04:00,15,26.47,26.49,26.38,26.38,50
20100501|2010-01-15 04:30,15,26.35,26.37,26.35,26.36,57
20100501|2010-01-15 05:00,15,26.36,26.37,26.25,26.26,556
20100501|2010-01-15 05:30,15,26.3,26.4,26.3,26.4,14
20100501|2010-01-15 06:00,15,26.4,26.4,26.4,26.4,55
20100501|2010-01-15 06:30,15,26.41,26.41,26.39,26.41,55
20100501|2010-01-15 07:00,15,26.42,26.43,26.25,26.39,621
20100501|2010-01-15 07:30,15,26.4,26.45,26.36,26.39,236
20100501|2010-01-15 08:00,15,26.38,26.43,26.31,26.36,203
20100501|2010-01-15 08:30,15,26.35,26.38,26.31,26.33,135
20100501|2010-01-15 09:00,15,26.33,26.35,26.16,26.23,1152
20100501|2010-01-15 09:30,15,26.22,26.27,26.13,26.19,890
20100501|2010-01-15 10:00,15,26.21,26.56,26.21,26.46,545
20100501|2010-01-15 10:30,15,26.45,26.47,26.35,26.37,149
20100501|2010-01-15 11:00,15,26.37,26.45,26.35,26.35,187
20100501|2010-01-15 11:30,15,26.35,26.39,26.3,26.37,68
20100501|2010-01-15 12:00,15,26.39,26.46,26.31,26.4,386
20100501|2010-01-15 12:30,15,26.41,26.56,26.41,26.46,238
20100501|2010-01-19 02:30,19,26.76,26.96,26.7,26.93,523
20100501|2010-01-19 03:00,19,26.94,27,26.9,26.93,230
20100501|2010-01-19 03:30,19,26.93,26.96,26.92,26.96,57
20100501|2010-01-19 04:00,19,26.95,26.95,26.88,26.91,64
20100501|2010-01-19 04:30,19,26.9,26.97,26.88,26.95,49
20100501|2010-01-19 05:00,19,26.93,26.93,26.78,26.8,91
20100501|2010-01-19 05:30,19,26.83,26.87,26.83,26.86,33
20100501|2010-01-19 06:00,19,26.86,26.94,26.86,26.94,436
20100501|2010-01-19 06:30,19,26.92,26.97,26.87,26.88,671
20100501|2010-01-19 07:00,19,26.88,26.99,26.84,26.87,391
20100501|2010-01-19 07:30,19,26.87,26.97,26.85,26.87,111
20100501|2010-01-19 08:00,19,26.87,26.88,26.6,26.68,953
20100501|2010-01-19 08:30,19,26.68,26.68,26.61,26.66,225
20100501|2010-01-19 09:00,19,26.64,26.78,26.61,26.75,710
20100501|2010-01-19 09:30,19,26.75,26.79,26.66,26.77,294
20100501|2010-01-19 10:00,19,26.77,26.8,26.76,26.79,162
20100501|2010-01-19 10:30,19,26.77,27.1,26.75,27.05,1182
20100501|2010-01-19 11:00,19,27.05,27.3,27.05,27.19,1387
20100501|2010-01-19 11:30,19,27.22,27.41,27.21,27.4,771
20100501|2010-01-19 12:00,19,27.38,27.6,27.36,27.55,2609
20100501|2010-01-19 12:30,19,27.55,27.56,27.36,27.47,636
20100501|2010-01-20 02:30,20,27.42,27.65,27.32,27.39,735
20100501|2010-01-20 03:00,20,27.42,27.77,27.42,27.72,1187
20100501|2010-01-20 03:30,20,27.7,27.72,27.62,27.62,225
20100501|2010-01-20 04:00,20,27.61,27.64,27.6,27.63,34
20100501|2010-01-20 04:30,20,27.62,27.71,27.62,27.67,128
20100501|2010-01-20 05:00,20,27.67,27.7,27.65,27.65,24
20100501|2010-01-20 05:30,20,27.69,27.8,27.69,27.79,616
20100501|2010-01-20 06:00,20,27.78,28.1,27.67,27.97,1575
20100501|2010-01-20 06:30,20,27.96,27.99,27.85,27.88,265
20100501|2010-01-20 07:00,20,27.88,27.89,27.61,27.79,800
20100501|2010-01-20 07:30,20,27.79,27.81,27.48,27.59,973
20100501|2010-01-20 08:00,20,27.59,27.6,27.34,27.59,1244
20100501|2010-01-20 08:30,20,27.56,27.61,27.51,27.55,253
20100501|2010-01-20 09:00,20,27.54,27.6,27.4,27.45,989
20100501|2010-01-20 09:30,20,27.48,27.54,27.26,27.26,896
20100501|2010-01-20 10:00,20,27.24,27.53,27.23,27.42,893
20100501|2010-01-20 10:30,20,27.46,27.46,27.33,27.44,221
20100501|2010-01-20 11:00,20,27.44,27.6,27.4,27.54,661
20100501|2010-01-20 11:30,20,27.54,27.78,27.54,27.67,848
20100501|2010-01-20 12:00,20,27.66,27.84,27.64,27.82,1069
20100501|2010-01-20 12:30,20,27.8,28.05,27.73,28,1504
20100501|2010-01-21 02:30,21,27.99,28.09,27.9,28,235
20100501|2010-01-21 03:00,21,27.9,27.91,27.8,27.88,143
20100501|2010-01-21 03:30,21,27.9,27.9,27.74,27.77,232
20100501|2010-01-21 04:00,21,27.76,27.81,27.73,27.8,29
20100501|2010-01-21 04:30,21,27.79,27.9,27.79,27.88,253
20100501|2010-01-21 05:00,21,27.87,28,27.87,28,924
20100501|2010-01-21 05:30,21,27.96,28.06,27.91,28.06,544
20100501|2010-01-21 06:00,21,28.06,28.1,27.97,28.09,508
20100501|2010-01-21 06:30,21,28.1,28.15,28.04,28.04,646
20100501|2010-01-21 07:00,21,28.07,28.12,27.99,28.11,1290
20100501|2010-01-21 07:30,21,28.11,28.51,28.11,28.46,3995
20100501|2010-01-21 08:00,21,28.46,28.55,28.4,28.48,546
20100501|2010-01-21 08:30,21,28.49,28.55,28.1,28.16,1363
20100501|2010-01-21 09:00,21,28.18,28.39,28.18,28.34,492
20100501|2010-01-21 09:30,21,28.36,28.4,28.11,28.15,1038
20100501|2010-01-21 10:00,21,28.17,28.18,27.84,27.96,1067
20100501|2010-01-21 10:30,21,27.96,27.96,27.55,27.72,1936
20100501|2010-01-21 11:00,21,27.72,28.35,27.72,28.29,1421
20100501|2010-01-21 11:30,21,28.31,28.35,28.23,28.31,400
20100501|2010-01-21 12:00,21,28.29,28.3,27.78,28.12,1497
20100501|2010-01-21 12:30,21,28.13,28.15,27.56,27.62,2265
20100501|2010-01-22 02:30,22,27.91,27.91,27.46,27.53,418
20100501|2010-01-22 03:00,22,27.53,27.56,27.5,27.56,294
20100501|2010-01-22 03:30,22,27.56,27.57,27.45,27.51,450
20100501|2010-01-22 04:00,22,27.51,27.58,27.51,27.51,231
20100501|2010-01-22 04:30,22,27.55,27.57,27.53,27.55,96
20100501|2010-01-22 05:00,22,27.55,27.57,27.55,27.55,45
20100501|2010-01-22 05:30,22,27.57,27.59,27.53,27.56,208
20100501|2010-01-22 06:00,22,27.56,27.7,27.56,27.65,126
20100501|2010-01-22 06:30,22,27.64,27.7,27.64,27.7,27
20100501|2010-01-22 07:00,22,27.67,27.7,27.57,27.7,190
20100501|2010-01-22 07:30,22,27.7,27.89,27.54,27.58,606
20100501|2010-01-22 08:00,22,27.58,27.73,27.58,27.63,208
20100501|2010-01-22 08:30,22,27.6,27.68,27.36,27.63,810
20100501|2010-01-22 09:00,22,27.63,27.67,27.43,27.5,139
20100501|2010-01-22 09:30,22,27.52,27.67,27.42,27.67,177
20100501|2010-01-22 10:00,22,27.67,27.95,27.67,27.92,587
20100501|2010-01-22 10:30,22,27.92,28.02,27.75,27.75,762
20100501|2010-01-22 11:00,22,27.73,27.82,27.69,27.75,206
20100501|2010-01-22 11:30,22,27.75,27.75,27.62,27.63,136
20100501|2010-01-22 12:00,22,27.62,27.71,27.53,27.6,1090
20100501|2010-01-22 12:30,22,27.59,27.62,27.46,27.5,256
20100501|2010-01-25 02:30,25,27.6,27.98,27.32,27.88,385
20100501|2010-01-25 03:00,25,27.84,28.07,27.84,28,129
20100501|2010-01-25 03:30,25,27.98,28.33,27.98,28.22,701
20100501|2010-01-25 04:00,25,28.2,28.2,28.06,28.06,68
20100501|2010-01-25 04:30,25,28.07,28.15,28.07,28.12,71
20100501|2010-01-25 05:00,25,28.13,28.19,28.08,28.08,62
20100501|2010-01-25 05:30,25,28.08,28.08,27.92,28,148
20100501|2010-01-25 06:00,25,28,28.04,27.98,28.01,52
20100501|2010-01-25 06:30,25,27.99,28.03,27.98,28.03,74
20100501|2010-01-25 07:00,25,28,28.09,27.9,28.06,595
20100501|2010-01-25 07:30,25,28.04,28.38,28.02,28.1,937
20100501|2010-01-25 08:00,25,28.11,28.2,28.1,28.16,422
20100501|2010-01-25 08:30,25,28.16,28.2,28.11,28.18,136
20100501|2010-01-25 09:00,25,28.16,28.28,28.05,28.24,357
20100501|2010-01-25 09:30,25,28.22,28.27,28.04,28.15,216
20100501|2010-01-25 10:00,25,28.12,28.23,28.07,28.13,323
20100501|2010-01-25 10:30,25,28.13,28.33,28.1,28.29,385
20100501|2010-01-25 11:00,25,28.28,28.32,28.18,28.28,385
20100501|2010-01-25 11:30,25,28.25,28.65,28.24,28.4,2675
20100501|2010-01-25 12:00,25,28.41,28.54,28.29,28.47,565
20100501|2010-01-25 12:30,25,28.49,28.53,28.36,28.5,522
20100501|2010-01-26 02:30,26,28.5,28.7,28.28,28.7,794
20100501|2010-01-26 03:00,26,28.68,28.7,28.64,28.64,170
20100501|2010-01-26 03:30,26,28.63,28.64,28.51,28.56,139
20100501|2010-01-26 04:00,26,28.53,28.58,28.52,28.55,62
20100501|2010-01-26 04:30,26,28.53,28.57,28.52,28.54,72
20100501|2010-01-26 05:00,26,28.58,28.62,28.54,28.55,139
20100501|2010-01-26 05:30,26,28.62,28.62,28.57,28.57,9
20100501|2010-01-26 06:00,26,28.59,28.6,28.5,28.53,260
20100501|2010-01-26 06:30,26,28.52,28.62,28.41,28.44,459
20100501|2010-01-26 07:00,26,28.44,28.54,28.33,28.4,579
20100501|2010-01-26 07:30,26,28.42,28.51,28.38,28.39,219
20100501|2010-01-26 08:00,26,28.41,28.43,28.27,28.37,719
20100501|2010-01-26 08:30,26,28.37,28.43,28.31,28.35,768
20100501|2010-01-26 09:00,26,28.35,28.52,28.35,28.47,372
20100501|2010-01-26 09:30,26,28.48,28.59,28.46,28.57,513
20100501|2010-01-26 10:00,26,28.58,28.68,28.52,28.54,512
20100501|2010-01-26 10:30,26,28.57,28.59,28.43,28.47,232
20100501|2010-01-26 11:00,26,28.48,28.48,28.07,28.21,1578
20100501|2010-01-26 11:30,26,28.21,28.4,28.21,28.34,808
20100501|2010-01-26 12:00,26,28.36,28.37,28.15,28.16,1143
20100501|2010-01-26 12:30,26,28.17,28.17,28.07,28.07,358
20100501|2010-01-27 02:30,27,28.1,28.16,27.98,28.16,271
20100501|2010-01-27 03:00,27,28.14,28.2,28.08,28.09,165
20100501|2010-01-27 03:30,27,28.09,28.17,28.08,28.11,148
20100501|2010-01-27 04:00,27,28.11,28.14,28.07,28.09,156
20100501|2010-01-27 04:30,27,28.09,28.09,27.98,28,175
20100501|2010-01-27 05:00,27,28,28.05,27.93,27.97,235
20100501|2010-01-27 05:30,27,27.97,28.13,27.97,28.11,227
20100501|2010-01-27 06:00,27,28.11,28.16,28.06,28.11,490
20100501|2010-01-27 06:30,27,28.11,28.2,28,28.18,312
20100501|2010-01-27 07:00,27,28.18,28.27,27.91,27.92,2250
20100501|2010-01-27 07:30,27,27.94,27.97,27.8,27.95,1233
20100501|2010-01-27 08:00,27,27.96,27.96,27.71,27.75,1463
20100501|2010-01-27 08:30,27,27.75,27.75,27.54,27.65,1785
20100501|2010-01-27 09:00,27,27.62,27.68,27.52,27.52,571
20100501|2010-01-27 09:30,27,27.53,27.68,27.39,27.65,2136
20100501|2010-01-27 10:00,27,27.65,27.88,27.62,27.7,871
20100501|2010-01-27 10:30,27,27.7,27.7,27.52,27.59,450
20100501|2010-01-27 11:00,27,27.66,27.68,27.5,27.53,411
20100501|2010-01-27 11:30,27,27.55,27.59,27.39,27.41,1023
20100501|2010-01-27 12:00,27,27.39,27.48,27.11,27.34,4504
20100501|2010-01-27 12:30,27,27.34,27.36,27.25,27.25,915
20100501|2010-01-28 02:30,28,27.38,27.67,27.38,27.66,206
20100501|2010-01-28 03:00,28,27.65,27.77,27.65,27.73,216
20100501|2010-01-28 03:30,28,27.74,27.76,27.68,27.72,214
20100501|2010-01-28 04:00,28,27.72,27.75,27.7,27.75,51
20100501|2010-01-28 04:30,28,27.74,27.74,27.65,27.65,146
20100501|2010-01-28 05:00,28,27.65,27.67,27.64,27.66,40
20100501|2010-01-28 05:30,28,27.68,27.68,27.64,27.67,20
20100501|2010-01-28 06:00,28,27.68,27.72,27.67,27.68,81
20100501|2010-01-28 06:30,28,27.69,27.69,27.54,27.57,264
20100501|2010-01-28 07:00,28,27.58,27.65,27.5,27.52,238
20100501|2010-01-28 07:30,28,27.52,27.79,27.44,27.73,689
20100501|2010-01-28 08:00,28,27.72,27.77,27.65,27.75,194
20100501|2010-01-28 08:30,28,27.75,27.77,27.64,27.71,263
20100501|2010-01-28 09:00,28,27.73,27.74,27.59,27.7,532
20100501|2010-01-28 09:30,28,27.7,27.76,27.66,27.71,356
20100501|2010-01-28 10:00,28,27.71,28.13,27.71,27.85,2489
20100501|2010-01-28 10:30,28,27.86,28,27.76,27.88,531
20100501|2010-01-28 11:00,28,27.88,27.9,27.73,27.73,595
20100501|2010-01-28 11:30,28,27.74,27.76,27.46,27.72,937
20100501|2010-01-28 12:00,28,27.79,28.11,27.66,28.09,609
20100501|2010-01-28 12:30,28,28.09,28.19,27.82,28.19,818
20100501|2010-01-29 02:30,29,28,28.35,28,28.07,728
20100501|2010-01-29 03:00,29,28.07,28.13,28.04,28.06,160
20100501|2010-01-29 03:30,29,28.14,28.2,28.14,28.19,69
20100501|2010-01-29 04:00,29,28.18,28.18,28.09,28.14,140
20100501|2010-01-29 04:30,29,28.15,28.21,28.13,28.2,76
20100501|2010-01-29 05:00,29,28.21,28.28,28.18,28.23,330
20100501|2010-01-29 05:30,29,28.2,28.22,28.18,28.21,32
20100501|2010-01-29 06:00,29,28.2,28.21,28.19,28.21,16
20100501|2010-01-29 06:30,29,28.2,28.34,28.2,28.34,150
20100501|2010-01-29 07:00,29,28.34,28.52,28.21,28.4,2177
20100501|2010-01-29 07:30,29,28.39,28.57,28.36,28.5,1010
20100501|2010-01-29 08:00,29,28.51,28.68,28.43,28.59,1531
20100501|2010-01-29 08:30,29,28.6,28.63,28.47,28.5,727
20100501|2010-01-29 09:00,29,28.5,28.5,28.36,28.39,330
20100501|2010-01-29 09:30,29,28.39,28.72,28.39,28.59,1287
20100501|2010-01-29 10:00,29,28.61,28.61,28.5,28.57,403
20100501|2010-01-29 10:30,29,28.56,28.8,28.49,28.58,2482
20100501|2010-01-29 11:00,29,28.59,28.84,28.58,28.69,2579
20100501|2010-01-29 11:30,29,28.69,28.72,28.46,28.56,480
20100501|2010-01-29 12:00,29,28.54,28.84,28.5,28.55,2354
20100501|2010-01-29 12:30,29,28.51,28.67,28.33,28.39,834
20100501|2010-02-01 02:30,1,28.41,29,28.41,28.72,1347
20100501|2010-02-01 03:00,1,28.82,28.9,28.7,28.79,307
20100501|2010-02-01 03:30,1,28.79,28.82,28.74,28.75,108
20100501|2010-02-01 04:00,1,28.75,28.81,28.74,28.79,147
20100501|2010-02-01 04:30,1,28.8,28.88,28.78,28.78,108
20100501|2010-02-01 05:00,1,28.78,28.78,28.22,28.29,1111
20100501|2010-02-01 05:30,1,28.31,28.38,28.2,28.37,375
20100501|2010-02-01 06:00,1,28.37,28.37,28.26,28.29,58
20100501|2010-02-01 06:30,1,28.32,28.6,28.32,28.38,386
20100501|2010-02-01 07:00,1,28.39,28.45,28.18,28.3,946
20100501|2010-02-01 07:30,1,28.29,28.32,28.15,28.22,385
20100501|2010-02-01 08:00,1,28.24,28.46,28.19,28.38,635
20100501|2010-02-01 08:30,1,28.36,28.43,28.29,28.38,719
20100501|2010-02-01 09:00,1,28.38,28.56,28.31,28.48,382
20100501|2010-02-01 09:30,1,28.49,28.53,28.33,28.52,604
20100501|2010-02-01 10:00,1,28.5,28.61,28.5,28.5,392
20100501|2010-02-01 10:30,1,28.52,28.6,28.5,28.59,370
20100501|2010-02-01 11:00,1,28.6,28.6,28.51,28.54,297
20100501|2010-02-01 11:30,1,28.54,28.58,28.5,28.5,317
20100501|2010-02-01 12:00,1,28.51,28.53,28.15,28.18,1969
20100501|2010-02-01 12:30,1,28.19,28.27,28.15,28.19,549
20100501|2010-02-02 02:30,2,28.25,28.56,28.2,28.47,185
20100501|2010-02-02 03:00,2,28.48,28.6,28.46,28.57,84
20100501|2010-02-02 03:30,2,28.59,28.59,28.53,28.53,51
20100501|2010-02-02 04:00,2,28.54,28.55,28.44,28.54,56
20100501|2010-02-02 04:30,2,28.57,28.58,28.5,28.54,111
20100501|2010-02-02 05:00,2,28.51,28.73,28.5,28.59,1277
20100501|2010-02-02 05:30,2,28.58,28.58,28.51,28.51,90
20100501|2010-02-02 06:00,2,28.54,28.64,28.49,28.54,143
20100501|2010-02-02 06:30,2,28.52,28.52,28.44,28.46,103
20100501|2010-02-02 07:00,2,28.46,28.66,28.37,28.57,626
20100501|2010-02-02 07:30,2,28.58,28.6,28.47,28.52,325
20100501|2010-02-02 08:00,2,28.5,28.61,28.5,28.56,335
20100501|2010-02-02 08:30,2,28.56,28.56,28.3,28.3,729
20100501|2010-02-02 09:00,2,28.3,28.49,28.19,28.27,1493
20100501|2010-02-02 09:30,2,28.3,28.37,28.12,28.14,550
20100501|2010-02-02 10:00,2,28.15,28.27,27.89,28.1,1618
20100501|2010-02-02 10:30,2,28.1,28.19,28.07,28.13,449
20100501|2010-02-02 11:00,2,28.11,28.2,27.95,28.2,1063
20100501|2010-02-02 11:30,2,28.18,28.2,28.02,28.11,162
20100501|2010-02-02 12:00,2,28.14,28.43,28.14,28.41,1038
20100501|2010-02-02 12:30,2,28.39,28.48,28.36,28.43,462
20100501|2010-02-03 02:30,3,28.38,28.58,28.33,28.34,435
20100501|2010-02-03 03:00,3,28.4,28.49,28.37,28.46,226
20100501|2010-02-03 03:30,3,28.44,28.46,28.35,28.42,354
20100501|2010-02-03 04:00,3,28.43,28.45,28.38,28.39,36
20100501|2010-02-03 04:30,3,28.4,28.41,28.35,28.38,30
20100501|2010-02-03 05:00,3,28.38,28.39,28.29,28.29,174
20100501|2010-02-03 05:30,3,28.29,28.3,28.09,28.15,565
20100501|2010-02-03 06:00,3,28.21,28.21,28.01,28.12,393
20100501|2010-02-03 06:30,3,28.13,28.19,28.13,28.18,82
20100501|2010-02-03 07:00,3,28.2,28.2,27.75,27.88,1637
20100501|2010-02-03 07:30,3,27.88,28.03,27.86,27.98,482
20100501|2010-02-03 08:00,3,28,28.03,27.89,28.01,722
20100501|2010-02-03 08:30,3,28.03,28.18,28.01,28.15,318
20100501|2010-02-03 09:00,3,28.17,28.17,28.06,28.1,370
20100501|2010-02-03 09:30,3,28.1,28.22,28.08,28.14,720
20100501|2010-02-03 10:00,3,28.15,28.2,28.12,28.12,328
20100501|2010-02-03 10:30,3,28.14,28.16,28.03,28.03,583
20100501|2010-02-03 11:00,3,28.03,28.07,27.85,27.92,2014
20100501|2010-02-03 11:30,3,27.92,27.95,27.83,27.89,693
20100501|2010-02-03 12:00,3,27.9,27.99,27.55,27.68,1961
20100501|2010-02-03 12:30,3,27.68,27.75,27.56,27.61,921
20100501|2010-02-04 02:30,4,27.53,27.54,27.24,27.45,829
20100501|2010-02-04 03:00,4,27.48,27.54,27.35,27.48,324
20100501|2010-02-04 03:30,4,27.48,27.52,27.44,27.44,92
20100501|2010-02-04 04:00,4,27.41,27.43,27.01,27.06,1394
20100501|2010-02-04 04:30,4,27.07,27.13,27.01,27.1,609
20100501|2010-02-04 05:00,4,27.1,27.14,27.07,27.12,62
20100501|2010-02-04 05:30,4,27.14,27.25,27.12,27.19,155
20100501|2010-02-04 06:00,4,27.19,27.28,27.19,27.26,76
20100501|2010-02-04 06:30,4,27.24,27.28,27.23,27.26,117
20100501|2010-02-04 07:00,4,27.28,27.28,27,27.09,1299
20100501|2010-02-04 07:30,4,27.06,27.55,27.05,27.44,1885
20100501|2010-02-04 08:00,4,27.48,27.48,27.26,27.33,485
20100501|2010-02-04 08:30,4,27.32,27.55,27.26,27.4,1909
20100501|2010-02-04 09:00,4,27.43,27.46,27.22,27.23,694
20100501|2010-02-04 09:30,4,27.25,27.47,27.23,27.44,772
20100501|2010-02-04 10:00,4,27.44,27.46,27.26,27.28,678
20100501|2010-02-04 10:30,4,27.32,27.34,27.06,27.13,956
20100501|2010-02-04 11:00,4,27.1,27.36,27.08,27.36,476
20100501|2010-02-04 11:30,4,27.33,27.35,27.06,27.08,323
20100501|2010-02-04 12:00,4,27.07,27.07,26.68,26.76,4530
20100501|2010-02-04 12:30,4,26.77,26.86,26.72,26.73,1861
20100501|2010-02-05 02:30,5,26.71,26.75,26.5,26.71,1471
20100501|2010-02-05 03:00,5,26.71,26.79,26.7,26.76,258
20100501|2010-02-05 03:30,5,26.77,26.9,26.75,26.77,281
20100501|2010-02-05 04:00,5,26.76,26.78,26.7,26.75,283
20100501|2010-02-05 04:30,5,26.86,26.93,26.82,26.86,158
20100501|2010-02-05 05:00,5,26.86,26.87,26.77,26.85,241
20100501|2010-02-05 05:30,5,26.85,26.94,26.85,26.91,117
20100501|2010-02-05 06:00,5,26.92,26.95,26.92,26.94,176
20100501|2010-02-05 06:30,5,26.95,26.95,26.83,26.86,391
20100501|2010-02-05 07:00,5,26.85,26.9,26.6,26.87,1077
20100501|2010-02-05 07:30,5,26.85,27.09,26.7,27.07,1972
20100501|2010-02-05 08:00,5,27.09,27.09,27.01,27.06,904
20100501|2010-02-05 08:30,5,27.06,27.07,26.67,26.7,1999
20100501|2010-02-05 09:00,5,26.72,26.77,26.63,26.65,1108
20100501|2010-02-05 09:30,5,26.65,26.65,26.29,26.45,2340
20100501|2010-02-05 10:00,5,26.44,26.49,25.66,25.67,4593
20100501|2010-02-05 10:30,5,25.65,25.79,24.88,25.71,8331
20100501|2010-02-05 11:00,5,25.72,25.75,25.28,25.58,3688
20100501|2010-02-05 11:30,5,25.58,25.73,25.47,25.48,868
20100501|2010-02-05 12:00,5,25.45,25.51,25.25,25.39,2508
20100501|2010-02-05 12:30,5,25.42,25.56,25.4,25.56,763
20100501|2010-02-08 02:30,8,25.7,26.25,25.7,26.15,1017
20100501|2010-02-08 03:00,8,26.14,26.25,26,26,741
20100501|2010-02-08 03:30,8,26,26.06,25.91,25.95,285
20100501|2010-02-08 04:00,8,25.9,26.09,25.9,25.9,571
20100501|2010-02-08 04:30,8,25.91,25.99,25.9,25.97,76
20100501|2010-02-08 05:00,8,25.96,25.97,25.76,25.79,326
20100501|2010-02-08 05:30,8,25.82,25.82,25.55,25.6,442
20100501|2010-02-08 06:00,8,25.59,25.67,25.56,25.63,254
20100501|2010-02-08 06:30,8,25.61,25.69,25.58,25.67,360
20100501|2010-02-08 07:00,8,25.68,25.74,25.49,25.73,2493
20100501|2010-02-08 07:30,8,25.73,26,25.69,25.88,689
20100501|2010-02-08 08:00,8,25.9,26.05,25.9,26.04,575
20100501|2010-02-08 08:30,8,26.04,26.04,25.84,25.96,861
20100501|2010-02-08 09:00,8,25.98,26.05,25.94,26,424
20100501|2010-02-08 09:30,8,26,26.03,25.74,25.97,873
20100501|2010-02-08 10:00,8,25.98,26.03,25.7,25.79,639
20100501|2010-02-08 10:30,8,25.8,26.05,25.73,25.89,715
20100501|2010-02-08 11:00,8,25.89,25.93,25.73,25.93,339
20100501|2010-02-08 11:30,8,25.92,25.92,25.66,25.8,384
20100501|2010-02-08 12:00,8,25.8,25.84,25.63,25.83,540
20100501|2010-02-08 12:30,8,25.83,26.09,25.83,26.05,949
20100501|2010-02-08 13:00,8,26.08,26.09,26.08,26.09,9
20100501|2010-02-09 02:30,9,26,26.4,26,26.39,864
20100501|2010-02-09 03:00,9,26.4,26.42,26.22,26.24,469
20100501|2010-02-09 03:30,9,26.25,26.34,26.24,26.34,93
20100501|2010-02-09 04:00,9,26.32,26.4,26.29,26.32,331
20100501|2010-02-09 04:30,9,26.31,26.39,26.29,26.37,270
20100501|2010-02-09 05:00,9,26.37,26.4,26.34,26.36,257
20100501|2010-02-09 05:30,9,26.38,26.38,26.34,26.35,82
20100501|2010-02-09 06:00,9,26.35,26.38,26.33,26.35,249
20100501|2010-02-09 06:30,9,26.39,26.49,26.35,26.47,861
20100501|2010-02-09 07:00,9,26.48,26.48,26.1,26.13,1351
20100501|2010-02-09 07:30,9,26.13,26.26,26.1,26.19,625
20100501|2010-02-09 08:00,9,26.17,26.24,26.16,26.2,569
20100501|2010-02-09 08:30,9,26.2,26.27,26.1,26.24,1553
20100501|2010-02-09 09:00,9,26.24,26.28,26.11,26.14,800
20100501|2010-02-09 09:30,9,26.11,26.13,25.96,26.11,1396
20100501|2010-02-09 10:00,9,26.1,26.11,25.81,25.93,1062
20100501|2010-02-09 10:30,9,25.93,26.3,25.9,26.21,1968
20100501|2010-02-09 11:00,9,26.22,26.25,26.08,26.14,495
20100501|2010-02-09 11:30,9,26.17,26.27,26.02,26.13,1018
20100501|2010-02-09 12:00,9,26.12,26.25,26.07,26.19,1514
20100501|2010-02-09 12:30,9,26.18,26.21,25.96,25.96,480
20100501|2010-02-10 02:30,10,26.2,26.3,26.04,26.08,1010
20100501|2010-02-10 03:00,10,26.06,26.08,25.98,25.98,174
20100501|2010-02-10 03:30,10,25.98,26,25.87,26,433
20100501|2010-02-10 04:00,10,26.01,26.07,26,26.07,114
20100501|2010-02-10 04:30,10,26.09,26.19,26.09,26.18,99
20100501|2010-02-10 05:00,10,26.16,26.19,26.11,26.17,95
20100501|2010-02-10 05:30,10,26.17,26.23,26.13,26.16,293
20100501|2010-02-10 06:00,10,26.16,26.17,26.08,26.15,158
20100501|2010-02-10 06:30,10,26.15,26.17,26.07,26.09,474
20100501|2010-02-10 07:00,10,26.08,26.16,26.05,26.13,524
20100501|2010-02-10 07:30,10,26.12,26.16,26.07,26.12,336
20100501|2010-02-10 08:00,10,26.1,26.16,25.86,25.92,2096
20100501|2010-02-10 08:30,10,25.92,25.97,25.75,25.83,1598
20100501|2010-02-10 09:00,10,25.79,25.87,25.58,25.82,1856
20100501|2010-02-10 09:30,10,25.8,25.99,25.8,25.92,380
20100501|2010-02-10 10:00,10,25.91,25.91,25.77,25.8,338
20100501|2010-02-10 10:30,10,25.82,25.91,25.78,25.81,354
20100501|2010-02-10 11:00,10,25.81,26.16,25.8,26.14,1296
20100501|2010-02-10 11:30,10,26.16,26.16,25.95,25.97,659
20100501|2010-02-10 12:00,10,25.97,26.03,25.93,26.03,1187
20100501|2010-02-10 12:30,10,26.02,26.17,26.02,26.06,631
20100501|2010-02-11 02:30,11,25.95,26.14,25.87,25.88,915
20100501|2010-02-11 03:00,11,25.88,25.96,25.86,25.93,357
20100501|2010-02-11 03:30,11,25.94,26,25.92,26,135
20100501|2010-02-11 04:00,11,25.98,26.04,25.94,26.02,137
20100501|2010-02-11 04:30,11,26.04,26.04,25.99,26,178
20100501|2010-02-11 05:00,11,25.96,25.99,25.94,25.94,37
20100501|2010-02-11 05:30,11,25.96,25.98,25.96,25.97,6
20100501|2010-02-11 06:00,11,25.98,26.13,25.95,26.03,627
20100501|2010-02-11 06:30,11,26.03,26.09,26.02,26.08,168
20100501|2010-02-11 07:00,11,26.08,26.25,26.06,26.13,2218
20100501|2010-02-11 07:30,11,26.16,26.28,26.05,26.05,1606
20100501|2010-02-11 08:00,11,26.06,26.29,26.03,26.29,1694
20100501|2010-02-11 08:30,11,26.28,26.29,26.21,26.22,949
20100501|2010-02-11 09:00,11,26.21,26.27,26.12,26.21,790
20100501|2010-02-11 09:30,11,26.2,26.25,26.12,26.2,491
20100501|2010-02-11 10:00,11,26.2,26.34,26.19,26.34,578
20100501|2010-02-11 10:30,11,26.34,26.61,26.34,26.5,2625
20100501|2010-02-11 11:00,11,26.48,26.75,26.48,26.7,2014
20100501|2010-02-11 11:30,11,26.68,26.74,26.6,26.68,734
20100501|2010-02-11 12:00,11,26.69,27.04,26.61,26.88,1045
20100501|2010-02-11 12:30,11,26.88,26.97,26.8,26.86,1446
20100501|2010-02-12 02:30,12,27,27.07,26.79,27,1550
20100501|2010-02-12 03:00,12,27,27.25,26.99,27.1,1631
20100501|2010-02-12 03:30,12,27.1,27.17,27.05,27.1,245
20100501|2010-02-12 04:00,12,27.09,27.1,26.85,26.92,859
20100501|2010-02-12 04:30,12,26.92,26.93,26.7,26.79,431
20100501|2010-02-12 05:00,12,26.78,26.8,26.37,26.43,2152
20100501|2010-02-12 05:30,12,26.4,26.56,26.4,26.49,923
20100501|2010-02-12 06:00,12,26.5,26.6,26.42,26.57,593
20100501|2010-02-12 06:30,12,26.57,26.61,26.51,26.6,351
20100501|2010-02-12 07:00,12,26.6,26.61,26.24,26.44,2200
20100501|2010-02-12 07:30,12,26.47,26.5,26.33,26.48,671
20100501|2010-02-12 08:00,12,26.49,26.59,26.47,26.53,502
20100501|2010-02-12 08:30,12,26.54,26.54,26.33,26.42,932
20100501|2010-02-12 09:00,12,26.41,26.51,26.37,26.43,523
20100501|2010-02-12 09:30,12,26.42,26.6,26.42,26.45,849
20100501|2010-02-12 10:00,12,26.45,26.5,26.42,26.48,306
20100501|2010-02-12 10:30,12,26.49,26.55,26.47,26.51,705
20100501|2010-02-12 11:00,12,26.5,26.67,26.5,26.59,933
20100501|2010-02-12 11:30,12,26.6,26.64,26.51,26.51,296
20100501|2010-02-12 12:00,12,26.52,26.52,26.23,26.26,1747
20100501|2010-02-12 12:30,12,26.26,26.28,26.09,26.27,1190
20100501|2010-02-16 02:30,16,26.63,27,26.63,26.93,1696
20100501|2010-02-16 03:00,16,26.91,26.93,26.83,26.87,444
20100501|2010-02-16 03:30,16,26.84,26.86,26.8,26.8,267
20100501|2010-02-16 04:00,16,26.8,26.86,26.77,26.85,190
20100501|2010-02-16 04:30,16,26.84,26.88,26.83,26.85,220
20100501|2010-02-16 05:00,16,26.83,26.87,26.8,26.82,84
20100501|2010-02-16 05:30,16,26.83,26.86,26.79,26.79,181
20100501|2010-02-16 06:00,16,26.78,26.81,26.72,26.77,205
20100501|2010-02-16 06:30,16,26.76,26.81,26.67,26.71,397
20100501|2010-02-16 07:00,16,26.71,26.83,26.68,26.8,2243
20100501|2010-02-16 07:30,16,26.81,26.95,26.77,26.8,1719
20100501|2010-02-16 08:00,16,26.81,26.84,26.8,26.83,373
20100501|2010-02-16 08:30,16,26.84,26.84,26.69,26.77,1091
20100501|2010-02-16 09:00,16,26.77,26.78,26.6,26.65,1197
20100501|2010-02-16 09:30,16,26.64,26.78,26.52,26.74,2197
20100501|2010-02-16 10:00,16,26.75,27.07,26.73,26.91,3087
20100501|2010-02-16 10:30,16,26.92,26.92,26.54,26.68,1470
20100501|2010-02-16 11:00,16,26.67,26.73,26.59,26.73,716
20100501|2010-02-16 11:30,16,26.71,26.73,26.61,26.71,283
20100501|2010-02-16 12:00,16,26.71,26.99,26.64,26.76,2852
20100501|2010-02-16 12:30,16,26.75,26.78,26.68,26.73,688
20100501|2010-02-17 02:30,17,26.66,26.87,26.38,26.55,1285
20100501|2010-02-17 03:00,17,26.55,26.57,26.47,26.54,402
20100501|2010-02-17 03:30,17,26.52,26.57,26.31,26.36,301
20100501|2010-02-17 04:00,17,26.35,26.43,25.9,25.9,2773
20100501|2010-02-17 04:30,17,25.9,26,25.52,25.99,5454
20100501|2010-02-17 05:00,17,25.98,26.04,25.8,25.95,782
20100501|2010-02-17 05:30,17,25.94,25.99,25.81,25.89,428
20100501|2010-02-17 06:00,17,25.9,26.06,25.9,26.02,433
20100501|2010-02-17 06:30,17,26.02,26.05,25.93,26.03,461
20100501|2010-02-17 07:00,17,26.03,26.14,25.8,25.85,2768
20100501|2010-02-17 07:30,17,25.86,25.89,25.68,25.85,2430
20100501|2010-02-17 08:00,17,25.83,25.92,25.7,25.89,1611
20100501|2010-02-17 08:30,17,25.89,25.91,25.83,25.86,657
20100501|2010-02-17 09:00,17,25.86,25.87,25.6,25.72,3008
20100501|2010-02-17 09:30,17,25.72,25.95,25.71,25.75,1507
20100501|2010-02-17 10:00,17,25.75,25.81,25.71,25.73,886
20100501|2010-02-17 10:30,17,25.74,25.85,25.65,25.66,1343
20100501|2010-02-17 11:00,17,25.66,25.76,25.65,25.68,814
20100501|2010-02-17 11:30,17,25.68,25.72,25.46,25.47,3577
20100501|2010-02-17 12:00,17,25.48,25.65,25.47,25.62,4376
20100501|2010-02-17 12:30,17,25.61,25.78,25.6,25.75,795
20100501|2010-02-18 02:30,18,25.79,25.8,24.95,25.42,10488
20100501|2010-02-18 03:00,18,25.43,25.6,25.31,25.42,703
20100501|2010-02-18 03:30,18,25.42,25.47,25.37,25.39,190
20100501|2010-02-18 04:00,18,25.4,25.4,25.3,25.32,370
20100501|2010-02-18 04:30,18,25.32,25.4,25.32,25.38,39
20100501|2010-02-18 05:00,18,25.37,25.45,25.37,25.4,261
20100501|2010-02-18 05:30,18,25.41,25.48,25.36,25.36,233
20100501|2010-02-18 06:00,18,25.37,25.46,25.34,25.45,196
20100501|2010-02-18 06:30,18,25.44,25.45,25.37,25.42,700
20100501|2010-02-18 07:00,18,25.42,25.65,25.39,25.61,2028
20100501|2010-02-18 07:30,18,25.6,25.69,25.52,25.53,1138
20100501|2010-02-18 08:00,18,25.53,25.64,25.5,25.63,1411
20100501|2010-02-18 08:30,18,25.62,25.84,25.62,25.82,2783
20100501|2010-02-18 09:00,18,25.81,25.83,25.64,25.72,1343
20100501|2010-02-18 09:30,18,25.72,25.79,25.66,25.74,1380
20100501|2010-02-18 10:00,18,25.72,25.77,25.64,25.67,902
20100501|2010-02-18 10:30,18,25.67,25.68,25.52,25.57,1355
20100501|2010-02-18 11:00,18,25.59,25.7,25.53,25.6,1316
20100501|2010-02-18 11:30,18,25.59,25.87,25.58,25.79,2009
20100501|2010-02-18 12:00,18,25.8,25.87,25.59,25.77,2332
20100501|2010-02-18 12:30,18,25.78,25.97,25.77,25.9,1741
20100501|2010-02-18 13:00,18,25.9,25.9,25.9,25.9,1
20100501|2010-02-19 02:30,19,25.8,25.85,25.54,25.81,2632
20100501|2010-02-19 03:00,19,25.81,25.81,25.64,25.65,363
20100501|2010-02-19 03:30,19,25.67,25.94,25.67,25.9,585
20100501|2010-02-19 04:00,19,25.87,25.99,25.79,25.81,571
20100501|2010-02-19 04:30,19,25.79,25.84,25.79,25.83,43
20100501|2010-02-19 05:00,19,25.87,25.9,25.6,25.71,957
20100501|2010-02-19 05:30,19,25.71,25.78,25.64,25.7,345
20100501|2010-02-19 06:00,19,25.73,25.73,25.66,25.73,414
20100501|2010-02-19 06:30,19,25.7,25.75,25.68,25.75,59
20100501|2010-02-19 07:00,19,25.72,25.75,25.66,25.75,765
20100501|2010-02-19 07:30,19,25.74,25.86,25.67,25.72,2361
20100501|2010-02-19 08:00,19,25.74,25.76,25.62,25.72,1337
20100501|2010-02-19 08:30,19,25.71,25.72,25.5,25.53,3605
20100501|2010-02-19 09:00,19,25.53,25.55,25.42,25.5,3214
20100501|2010-02-19 09:30,19,25.49,25.52,25.44,25.47,855
20100501|2010-02-19 10:00,19,25.49,25.49,25.36,25.39,2369
20100501|2010-02-19 10:30,19,25.39,25.47,25.37,25.44,975
20100501|2010-02-19 11:00,19,25.44,25.79,25.44,25.76,3534
20100501|2010-02-19 11:30,19,25.76,25.78,25.65,25.7,1394
20100501|2010-02-19 12:00,19,25.7,26.02,25.63,25.96,3441
20100501|2010-02-19 12:30,19,25.97,26.07,25.95,26.05,1810
20100501|2010-02-22 02:30,22,26.25,26.34,25.63,25.74,3470
20100501|2010-02-22 03:00,22,25.76,25.88,25.73,25.82,263
20100501|2010-02-22 03:30,22,25.81,25.81,25.61,25.65,475
20100501|2010-02-22 04:00,22,25.64,25.65,25.4,25.5,914
20100501|2010-02-22 04:30,22,25.5,25.63,25.49,25.62,630
20100501|2010-02-22 05:00,22,25.66,25.83,25.66,25.76,732
20100501|2010-02-22 05:30,22,25.75,25.75,25.66,25.69,87
20100501|2010-02-22 06:00,22,25.71,25.8,25.66,25.76,207
20100501|2010-02-22 06:30,22,25.73,25.76,25.68,25.69,171
20100501|2010-02-22 07:00,22,25.69,25.79,25.4,25.52,2228
20100501|2010-02-22 07:30,22,25.53,25.59,25.38,25.39,3237
20100501|2010-02-22 08:00,22,25.39,25.47,25.3,25.43,2034
20100501|2010-02-22 08:30,22,25.44,25.48,25.37,25.39,1554
20100501|2010-02-22 09:00,22,25.4,25.45,25.37,25.38,783
20100501|2010-02-22 09:30,22,25.39,25.46,25.04,25.11,4972
20100501|2010-02-22 10:00,22,25.11,25.19,24.58,24.71,10780
20100501|2010-02-22 10:30,22,24.71,25.29,24.7,24.93,7101
20100501|2010-02-22 11:00,22,24.93,25.16,24.92,24.99,2155
20100501|2010-02-22 11:30,22,25,25.06,24.34,24.52,5642
20100501|2010-02-22 12:00,22,24.52,24.62,24.02,24.14,11801
20100501|2010-02-22 12:30,22,24.14,24.47,24.1,24.32,5261
20100501|2010-02-22 13:00,22,24.38,24.38,24.38,24.38,8
20100501|2010-02-23 02:30,23,24.4,24.6,24.31,24.4,2473
20100501|2010-02-23 03:00,23,24.4,24.42,24.17,24.36,1481
20100501|2010-02-23 03:30,23,24.37,24.37,24.23,24.31,585
20100501|2010-02-23 04:00,23,24.31,24.33,24.19,24.21,401
20100501|2010-02-23 04:30,23,24.21,24.24,24,24.04,928
20100501|2010-02-23 05:00,23,24.04,24.06,23.65,23.68,5024
20100501|2010-02-23 05:30,23,23.7,23.73,23.49,23.69,2525
20100501|2010-02-23 06:00,23,23.69,23.86,23.69,23.82,1447
20100501|2010-02-23 06:30,23,23.83,23.85,23.73,23.73,893
20100501|2010-02-23 07:00,23,23.73,23.84,23.68,23.8,5069
20100501|2010-02-23 07:30,23,23.8,24.16,23.76,24.1,4695
20100501|2010-02-23 08:00,23,24.11,24.34,24,24.14,4035
20100501|2010-02-23 08:30,23,24.14,24.23,24.04,24.09,2186
20100501|2010-02-23 09:00,23,24.1,24.1,23.83,23.87,3425
20100501|2010-02-23 09:30,23,23.87,24,23.71,23.74,3072
20100501|2010-02-23 10:00,23,23.75,23.75,23.62,23.71,4554
20100501|2010-02-23 10:30,23,23.72,23.82,23.63,23.79,1717
20100501|2010-02-23 11:00,23,23.8,23.81,23.66,23.69,1373
20100501|2010-02-23 11:30,23,23.69,23.75,23.59,23.59,1878
20100501|2010-02-23 12:00,23,23.6,23.78,23.57,23.69,2894
20100501|2010-02-23 12:30,23,23.7,23.73,23.62,23.63,952
20100501|2010-02-23 13:00,23,23.65,23.65,23.65,23.65,2
20100501|2010-02-24 02:30,24,23.87,23.92,23.75,23.86,808
20100501|2010-02-24 03:00,24,23.87,23.87,23.8,23.83,563
20100501|2010-02-24 03:30,24,23.81,23.81,23.74,23.79,342
20100501|2010-02-24 04:00,24,23.8,23.91,23.79,23.88,1017
20100501|2010-02-24 04:30,24,23.86,23.99,23.84,23.98,625
20100501|2010-02-24 05:00,24,23.99,23.99,23.9,23.92,368
20100501|2010-02-24 05:30,24,23.92,23.94,23.84,23.9,680
20100501|2010-02-24 06:00,24,23.91,23.98,23.78,23.81,483
20100501|2010-02-24 06:30,24,23.81,23.89,23.77,23.77,460
20100501|2010-02-24 07:00,24,23.77,23.79,23.65,23.66,2242
20100501|2010-02-24 07:30,24,23.65,23.77,23.57,23.69,2402
20100501|2010-02-24 08:00,24,23.69,23.9,23.66,23.86,2371
20100501|2010-02-24 08:30,24,23.86,24,23.74,23.83,3149
20100501|2010-02-24 09:00,24,23.83,23.9,23.77,23.83,1362
20100501|2010-02-24 09:30,24,23.82,23.87,23.75,23.85,1526
20100501|2010-02-24 10:00,24,23.85,23.97,23.84,23.92,1546
20100501|2010-02-24 10:30,24,23.91,24.2,23.9,24.14,5116
20100501|2010-02-24 11:00,24,24.13,24.16,24.02,24.15,1825
20100501|2010-02-24 11:30,24,24.15,24.21,24.08,24.2,1621
20100501|2010-02-24 12:00,24,24.2,24.45,24.18,24.4,5849
20100501|2010-02-24 12:30,24,24.43,24.52,24.36,24.4,1876
20100501|2010-02-25 02:30,25,24.29,24.31,24.09,24.23,1525
20100501|2010-02-25 03:00,25,24.24,24.24,24.1,24.18,453
20100501|2010-02-25 03:30,25,24.18,24.2,24.1,24.1,240
20100501|2010-02-25 04:00,25,24.12,24.28,24.12,24.17,809
20100501|2010-02-25 04:30,25,24.18,24.19,23.96,23.98,776
20100501|2010-02-25 05:00,25,23.96,24,23.85,23.86,2019
20100501|2010-02-25 05:30,25,23.86,24.03,23.8,23.96,1199
20100501|2010-02-25 06:00,25,24,24.04,23.98,24,274
20100501|2010-02-25 06:30,25,23.99,24,23.93,23.93,351
20100501|2010-02-25 07:00,25,23.94,23.95,23.79,23.88,2496
20100501|2010-02-25 07:30,25,23.87,23.87,23.6,23.66,6648
20100501|2010-02-25 08:00,25,23.65,23.75,23.59,23.69,2073
20100501|2010-02-25 08:30,25,23.69,23.74,23.45,23.53,4806
20100501|2010-02-25 09:00,25,23.53,23.68,23.4,23.56,4122
20100501|2010-02-25 09:30,25,23.55,23.73,23.53,23.71,1796
20100501|2010-02-25 10:00,25,23.71,23.72,23.52,23.56,1260
20100501|2010-02-25 10:30,25,23.56,23.63,23.54,23.62,1000
20100501|2010-02-25 11:00,25,23.62,23.68,23.58,23.66,1026
20100501|2010-02-25 11:30,25,23.66,23.79,23.64,23.68,1857
20100501|2010-02-25 12:00,25,23.69,23.78,23.63,23.7,2034
20100501|2010-02-25 12:30,25,23.7,23.71,23.57,23.67,1302
20100501|2010-02-26 02:30,26,23.9,23.95,23.74,23.8,723
20100501|2010-02-26 03:00,26,23.8,23.81,23.7,23.71,170
20100501|2010-02-26 03:30,26,23.71,23.76,23.65,23.67,200
20100501|2010-02-26 04:00,26,23.68,23.69,23.57,23.58,263
20100501|2010-02-26 04:30,26,23.58,23.65,23.57,23.64,151
20100501|2010-02-26 05:00,26,23.63,23.68,23.62,23.68,95
20100501|2010-02-26 05:30,26,23.67,23.68,23.57,23.57,249
20100501|2010-02-26 06:00,26,23.57,23.58,23.49,23.53,2090
20100501|2010-02-26 06:30,26,23.52,23.53,23.31,23.33,4622
20100501|2010-02-26 07:00,26,23.33,23.8,23.25,23.67,5239
20100501|2010-02-26 07:30,26,23.68,23.84,23.58,23.79,2608
20100501|2010-02-26 08:00,26,23.8,23.81,23.45,23.47,2195
20100501|2010-02-26 08:30,26,23.47,23.58,23.31,23.55,2902
20100501|2010-02-26 09:00,26,23.54,23.56,23.36,23.52,1533
20100501|2010-02-26 09:30,26,23.52,23.59,23.4,23.5,2293
20100501|2010-02-26 10:00,26,23.52,23.75,23.48,23.64,1577
20100501|2010-02-26 10:30,26,23.64,24.1,23.63,23.97,5966
20100501|2010-02-26 11:00,26,23.97,24.08,23.8,23.97,2854
20100501|2010-02-26 11:30,26,23.98,24.05,23.74,23.85,1277
20100501|2010-02-26 12:00,26,23.83,23.87,23.39,23.55,5239
20100501|2010-02-26 12:30,26,23.56,23.69,23.44,23.69,1206
20100501|2010-02-26 13:00,26,23.68,23.68,23.68,23.68,1
20100501|2010-03-01 02:30,1,23.6,23.97,23.6,23.87,1102
20100501|2010-03-01 03:00,1,23.88,23.88,23.81,23.82,172
20100501|2010-03-01 03:30,1,23.82,23.96,23.82,23.95,201
20100501|2010-03-01 04:00,1,23.95,23.95,23.88,23.89,199
20100501|2010-03-01 04:30,1,23.9,23.95,23.9,23.92,59
20100501|2010-03-01 05:00,1,23.89,24,23.89,23.97,437
20100501|2010-03-01 05:30,1,23.97,23.98,23.76,23.82,323
20100501|2010-03-01 06:00,1,23.81,23.83,23.73,23.76,300
20100501|2010-03-01 06:30,1,23.79,23.81,23.66,23.66,405
20100501|2010-03-01 07:00,1,23.65,23.71,23.63,23.7,1370
20100501|2010-03-01 07:30,1,23.69,23.8,23.67,23.73,1258
20100501|2010-03-01 08:00,1,23.74,23.78,23.28,23.34,3459
20100501|2010-03-01 08:30,1,23.32,23.46,23.18,23.21,3660
20100501|2010-03-01 09:00,1,23.21,23.25,23.16,23.17,2622
20100501|2010-03-01 09:30,1,23.16,23.17,22.69,22.77,9370
20100501|2010-03-01 10:00,1,22.77,22.85,22.11,22.5,12509
20100501|2010-03-01 10:30,1,22.54,22.54,22.02,22.21,6291
20100501|2010-03-01 11:00,1,22.22,22.5,22.2,22.48,4723
20100501|2010-03-01 11:30,1,22.48,22.57,22.43,22.57,1952
20100501|2010-03-01 12:00,1,22.58,22.58,22.24,22.25,5610
20100501|2010-03-01 12:30,1,22.25,22.37,22.24,22.25,1965
20100501|2010-03-02 02:30,2,22.36,22.37,21.51,21.64,6151
20100501|2010-03-02 03:00,2,21.63,21.77,21.51,21.77,1678
20100501|2010-03-02 03:30,2,21.77,21.84,21.76,21.84,564
20100501|2010-03-02 04:00,2,21.83,21.91,21.79,21.9,1014
20100501|2010-03-02 04:30,2,21.91,21.91,21.84,21.89,563
20100501|2010-03-02 05:00,2,21.89,21.92,21.87,21.88,489
20100501|2010-03-02 05:30,2,21.88,21.89,21.86,21.86,328
20100501|2010-03-02 06:00,2,21.87,21.9,21.82,21.82,1207
20100501|2010-03-02 06:30,2,21.82,21.84,21.77,21.77,1088
20100501|2010-03-02 07:00,2,21.79,21.9,21.76,21.89,4122
20100501|2010-03-02 07:30,2,21.9,22.14,21.89,21.94,4162
20100501|2010-03-02 08:00,2,21.93,22.04,21.92,21.97,1489
20100501|2010-03-02 08:30,2,21.95,21.98,21.85,21.91,1338
20100501|2010-03-02 09:00,2,21.9,21.91,21.12,21.38,11753
20100501|2010-03-02 09:30,2,21.38,21.4,21.12,21.26,4968
20100501|2010-03-02 10:00,2,21.27,21.49,21.26,21.49,3908
20100501|2010-03-02 10:30,2,21.49,21.77,21.46,21.75,4197
20100501|2010-03-02 11:00,2,21.76,22.05,21.68,21.9,4776
20100501|2010-03-02 11:30,2,21.91,22.5,21.88,22.47,4821
20100501|2010-03-02 12:00,2,22.46,22.67,22.41,22.63,5892
20100501|2010-03-02 12:30,2,22.63,22.7,22.48,22.5,2115
20100501|2010-03-02 13:00,2,22.5,22.51,22.5,22.51,3
20100501|2010-03-03 02:30,3,22.52,22.7,22.44,22.49,1849
20100501|2010-03-03 03:00,3,22.48,22.5,22.15,22.27,1751
20100501|2010-03-03 03:30,3,22.26,22.3,22.16,22.3,750
20100501|2010-03-03 04:00,3,22.28,22.31,22.25,22.29,309
20100501|2010-03-03 04:30,3,22.3,22.4,22.27,22.4,235
20100501|2010-03-03 05:00,3,22.4,22.44,22.36,22.38,164
20100501|2010-03-03 05:30,3,22.39,22.59,22.39,22.56,450
20100501|2010-03-03 06:00,3,22.56,22.56,22.32,22.36,352
20100501|2010-03-03 06:30,3,22.34,22.5,22.32,22.45,344
20100501|2010-03-03 07:00,3,22.44,22.55,22.3,22.55,2547
20100501|2010-03-03 07:30,3,22.55,22.66,22.5,22.53,2571
20100501|2010-03-03 08:00,3,22.52,22.54,22.35,22.45,1872
20100501|2010-03-03 08:30,3,22.47,22.52,22.37,22.52,1109
20100501|2010-03-03 09:00,3,22.51,22.54,22.3,22.42,2402
20100501|2010-03-03 09:30,3,22.4,22.58,22.35,22.49,2808
20100501|2010-03-03 10:00,3,22.52,22.63,22.47,22.6,2236
20100501|2010-03-03 10:30,3,22.6,22.8,22.52,22.59,3995
20100501|2010-03-03 11:00,3,22.59,22.6,22.37,22.5,1569
20100501|2010-03-03 11:30,3,22.5,22.58,22.46,22.57,844
20100501|2010-03-03 12:00,3,22.59,22.59,22,22.08,7729
20100501|2010-03-03 12:30,3,22.08,22.17,21.93,22.01,2556
20100501|2010-03-04 02:30,4,21.99,22.15,21.91,22.13,593
20100501|2010-03-04 03:00,4,22.14,22.29,22.09,22.09,324
20100501|2010-03-04 03:30,4,22.09,22.12,22,22,243
20100501|2010-03-04 04:00,4,22.03,22.06,21.96,22,204
20100501|2010-03-04 04:30,4,22,22.17,21.96,22.05,523
20100501|2010-03-04 05:00,4,22.04,22.05,22,22.02,410
20100501|2010-03-04 05:30,4,22.03,22.16,22.01,22.15,251
20100501|2010-03-04 06:00,4,22.15,22.16,22.05,22.09,396
20100501|2010-03-04 06:30,4,22.08,22.1,22,22.05,375
20100501|2010-03-04 07:00,4,22.03,22.14,21.93,22.09,2199
20100501|2010-03-04 07:30,4,22.09,22.11,21.7,21.73,4195
20100501|2010-03-04 08:00,4,21.73,21.79,21.45,21.53,4595
20100501|2010-03-04 08:30,4,21.53,21.61,21.24,21.38,7723
20100501|2010-03-04 09:00,4,21.39,21.57,21.38,21.51,3510
20100501|2010-03-04 09:30,4,21.51,21.63,21.42,21.5,3104
20100501|2010-03-04 10:00,4,21.51,21.6,21.43,21.45,1335
20100501|2010-03-04 10:30,4,21.45,21.58,21.37,21.5,1145
20100501|2010-03-04 11:00,4,21.51,21.54,21.32,21.43,1577
20100501|2010-03-04 11:30,4,21.44,21.52,21.34,21.49,729
20100501|2010-03-04 12:00,4,21.49,21.73,21.48,21.7,1504
20100501|2010-03-04 12:30,4,21.69,21.75,21.57,21.75,1501
20100501|2010-03-04 13:00,4,21.75,21.75,21.75,21.75,25
20100501|2010-03-05 02:30,5,21.93,21.93,21.63,21.74,562
20100501|2010-03-05 03:00,5,21.74,21.84,21.71,21.73,185
20100501|2010-03-05 03:30,5,21.75,21.77,21.71,21.77,150
20100501|2010-03-05 04:00,5,21.77,21.78,21.73,21.77,110
20100501|2010-03-05 04:30,5,21.77,21.79,21.76,21.76,76
20100501|2010-03-05 05:00,5,21.77,21.79,21.75,21.75,55
20100501|2010-03-05 05:30,5,21.77,21.81,21.72,21.75,371
20100501|2010-03-05 06:00,5,21.75,21.81,21.72,21.8,72
20100501|2010-03-05 06:30,5,21.79,21.79,21.67,21.69,660
20100501|2010-03-05 07:00,5,21.69,21.86,21.69,21.73,882
20100501|2010-03-05 07:30,5,21.76,21.97,21.72,21.8,2631
20100501|2010-03-05 08:00,5,21.8,21.98,21.76,21.94,2635
20100501|2010-03-05 08:30,5,21.94,22.2,21.91,22.01,4730
20100501|2010-03-05 09:00,5,22,22.12,21.93,22.01,1304
20100501|2010-03-05 09:30,5,21.99,22.04,21.83,21.86,1975
20100501|2010-03-05 10:00,5,21.86,22.08,21.83,22.05,1251
20100501|2010-03-05 10:30,5,22.04,22.14,21.97,22.14,1943
20100501|2010-03-05 11:00,5,22.14,22.22,22.09,22.1,2159
20100501|2010-03-05 11:30,5,22.1,22.18,22.09,22.13,663
20100501|2010-03-05 12:00,5,22.14,22.23,22.07,22.18,1802
20100501|2010-03-05 12:30,5,22.18,22.25,22.11,22.24,899
20100501|2010-03-05 13:00,5,22.25,22.25,22.25,22.25,2
20100501|2010-03-08 02:30,8,22.34,22.4,21.83,22.13,2478
20100501|2010-03-08 03:00,8,22.13,22.2,22.12,22.14,156
20100501|2010-03-08 03:30,8,22.14,22.17,21.97,22.04,285
20100501|2010-03-08 04:00,8,22.05,22.11,22.02,22.06,76
20100501|2010-03-08 04:30,8,22.06,22.16,22.05,22.15,221
20100501|2010-03-08 05:00,8,22.16,22.17,22.12,22.12,65
20100501|2010-03-08 05:30,8,22.12,22.12,21.93,22,561
20100501|2010-03-08 06:00,8,22,22.07,21.92,22.07,136
20100501|2010-03-08 06:30,8,22.07,22.1,21.83,21.9,1132
20100501|2010-03-08 07:00,8,21.91,22.02,21.7,21.79,3437
20100501|2010-03-08 07:30,8,21.79,21.8,21.48,21.64,3575
20100501|2010-03-08 08:00,8,21.64,21.8,21.64,21.79,1330
20100501|2010-03-08 08:30,8,21.78,21.94,21.72,21.72,1631
20100501|2010-03-08 09:00,8,21.73,21.82,21.73,21.8,566
20100501|2010-03-08 09:30,8,21.8,21.8,21.45,21.46,2874
20100501|2010-03-08 10:00,8,21.45,21.5,21.32,21.36,3696
20100501|2010-03-08 10:30,8,21.36,21.54,21.21,21.41,5039
20100501|2010-03-08 11:00,8,21.43,21.57,21.37,21.42,1642
20100501|2010-03-08 11:30,8,21.42,21.42,21.24,21.37,989
20100501|2010-03-08 12:00,8,21.37,21.65,21.37,21.61,2556
20100501|2010-03-08 12:30,8,21.61,21.77,21.5,21.63,1379
20100501|2010-03-08 13:00,8,21.66,21.66,21.66,21.66,1
20100501|2010-03-09 02:30,9,21.57,21.62,21.17,21.3,2242
20100501|2010-03-09 03:00,9,21.27,21.33,21.22,21.24,397
20100501|2010-03-09 03:30,9,21.24,21.25,20.74,20.82,6628
20100501|2010-03-09 04:00,9,20.82,20.88,20.76,20.81,1674
20100501|2010-03-09 04:30,9,20.8,20.94,20.8,20.9,455
20100501|2010-03-09 05:00,9,20.9,20.94,20.84,20.86,213
20100501|2010-03-09 05:30,9,20.86,20.95,20.86,20.94,428
20100501|2010-03-09 06:00,9,20.94,20.97,20.85,20.9,1031
20100501|2010-03-09 06:30,9,20.9,20.94,20.86,20.93,453
20100501|2010-03-09 07:00,9,20.92,21,20.7,20.75,5475
20100501|2010-03-09 07:30,9,20.76,20.8,20.58,20.79,5013
20100501|2010-03-09 08:00,9,20.79,20.85,20.75,20.82,1941
20100501|2010-03-09 08:30,9,20.83,20.86,20.53,20.58,3946
20100501|2010-03-09 09:00,9,20.58,20.73,20.54,20.6,3623
20100501|2010-03-09 09:30,9,20.6,20.66,20.55,20.63,2588
20100501|2010-03-09 10:00,9,20.62,20.66,20.54,20.57,3306
20100501|2010-03-09 10:30,9,20.57,20.69,20.52,20.53,3150
20100501|2010-03-09 11:00,9,20.55,20.55,20.22,20.4,8713
20100501|2010-03-09 11:30,9,20.4,20.9,20.39,20.78,6034
20100501|2010-03-09 12:00,9,20.8,20.8,20.28,20.35,4339
20100501|2010-03-09 12:30,9,20.37,20.37,20.22,20.25,2332
20100501|2010-03-09 13:00,9,20.22,20.25,20.22,20.22,92
20100501|2010-03-10 02:30,10,20.2,20.38,19.6,19.65,5013
20100501|2010-03-10 03:00,10,19.64,19.65,19.32,19.49,5513
20100501|2010-03-10 03:30,10,19.49,19.55,18.82,18.98,6703
20100501|2010-03-10 04:00,10,18.97,19.35,18.95,19.33,1697
20100501|2010-03-10 04:30,10,19.33,19.36,19.17,19.33,930
20100501|2010-03-10 05:00,10,19.33,19.4,19.26,19.31,587
20100501|2010-03-10 05:30,10,19.31,19.45,19.29,19.42,1034
20100501|2010-03-10 06:00,10,19.43,19.44,19.31,19.37,1010
20100501|2010-03-10 06:30,10,19.37,19.44,19.3,19.3,1508
20100501|2010-03-10 07:00,10,19.3,19.65,19.19,19.57,5877
20100501|2010-03-10 07:30,10,19.58,19.59,19.42,19.44,2765
20100501|2010-03-10 08:00,10,19.43,19.6,19.43,19.56,1939
20100501|2010-03-10 08:30,10,19.57,19.57,19.23,19.27,2675
20100501|2010-03-10 09:00,10,19.26,19.51,19.11,19.37,5419
20100501|2010-03-10 09:30,10,19.37,20.07,19.37,20.07,6897
20100501|2010-03-10 10:00,10,20.07,20.16,19.92,19.96,4462
20100501|2010-03-10 10:30,10,19.97,20.05,19.7,19.89,2878
20100501|2010-03-10 11:00,10,19.89,19.94,19.65,19.68,1713
20100501|2010-03-10 11:30,10,19.7,19.76,19.61,19.76,784
20100501|2010-03-10 12:00,10,19.75,19.75,19.52,19.64,4783
20100501|2010-03-10 12:30,10,19.65,19.71,19.37,19.43,1803
20100501|2010-03-11 02:30,11,19.55,19.98,19.5,19.87,3312
20100501|2010-03-11 03:00,11,19.87,19.87,19.77,19.83,318
20100501|2010-03-11 03:30,11,19.84,19.85,19.8,19.83,85
20100501|2010-03-11 04:00,11,19.82,20,19.82,19.97,1495
20100501|2010-03-11 04:30,11,19.95,20.07,19.9,20,1454
20100501|2010-03-11 05:00,11,20,20,19.85,19.88,513
20100501|2010-03-11 05:30,11,19.9,19.94,19.86,19.86,172
20100501|2010-03-11 06:00,11,19.88,19.88,19.78,19.79,785
20100501|2010-03-11 06:30,11,19.78,19.79,19.48,19.49,2027
20100501|2010-03-11 07:00,11,19.49,19.51,19.11,19.29,6620
20100501|2010-03-11 07:30,11,19.29,19.46,19.22,19.22,4044
20100501|2010-03-11 08:00,11,19.22,19.36,19.15,19.31,2521
20100501|2010-03-11 08:30,11,19.31,19.35,19.06,19.18,2820
20100501|2010-03-11 09:00,11,19.18,19.49,19.17,19.3,5243
20100501|2010-03-11 09:30,11,19.32,19.44,19.2,19.2,1859
20100501|2010-03-11 10:00,11,19.21,19.26,19.12,19.22,2169
20100501|2010-03-11 10:30,11,19.21,19.39,19.21,19.38,1818
20100501|2010-03-11 11:00,11,19.37,19.53,19.32,19.41,2638
20100501|2010-03-11 11:30,11,19.42,19.47,19.33,19.39,576
20100501|2010-03-11 12:00,11,19.39,19.59,19.25,19.26,4639
20100501|2010-03-11 12:30,11,19.28,19.46,19.11,19.11,3786
20100501|2010-03-11 13:00,11,19.12,19.14,19.12,19.13,19
20100501|2010-03-12 02:30,12,19.3,19.47,19.21,19.32,1944
20100501|2010-03-12 03:00,12,19.3,19.48,19.3,19.48,231
20100501|2010-03-12 03:30,12,19.48,19.68,19.48,19.65,1580
20100501|2010-03-12 04:00,12,19.65,19.86,19.6,19.86,2718
20100501|2010-03-12 04:30,12,19.86,19.98,19.75,19.8,1651
20100501|2010-03-12 05:00,12,19.8,19.92,19.76,19.91,416
20100501|2010-03-12 05:30,12,19.9,19.98,19.88,19.93,499
20100501|2010-03-12 06:00,12,19.95,19.99,19.81,19.88,836
20100501|2010-03-12 06:30,12,19.87,19.89,19.85,19.85,336
20100501|2010-03-12 07:00,12,19.86,19.86,19.66,19.72,4379
20100501|2010-03-12 07:30,12,19.73,19.77,19.56,19.62,2110
20100501|2010-03-12 08:00,12,19.63,19.72,19.5,19.6,2699
20100501|2010-03-12 08:30,12,19.61,19.67,19.46,19.6,1485
20100501|2010-03-12 09:00,12,19.62,19.72,19.56,19.68,1121
20100501|2010-03-12 09:30,12,19.69,19.72,19.48,19.54,2527
20100501|2010-03-12 10:00,12,19.55,19.56,19.43,19.49,1534
20100501|2010-03-12 10:30,12,19.49,19.54,19.32,19.34,2105
20100501|2010-03-12 11:00,12,19.34,19.44,19.3,19.33,1418
20100501|2010-03-12 11:30,12,19.33,19.38,19.29,19.37,1638
20100501|2010-03-12 12:00,12,19.36,19.72,19.35,19.71,3195
20100501|2010-03-12 12:30,12,19.71,19.83,19.69,19.82,2251
20100501|2010-03-12 13:00,12,19.82,19.83,19.82,19.83,5
20100501|2010-03-15 02:30,15,19.71,19.89,19.71,19.88,890
20100501|2010-03-15 03:00,15,19.89,19.9,19.73,19.87,437
20100501|2010-03-15 03:30,15,19.87,19.88,19.8,19.8,116
20100501|2010-03-15 04:00,15,19.8,19.81,19.65,19.67,371
20100501|2010-03-15 04:30,15,19.68,19.7,19.57,19.65,413
20100501|2010-03-15 05:00,15,19.64,19.66,19.56,19.63,96
20100501|2010-03-15 05:30,15,19.64,19.68,19.55,19.65,309
20100501|2010-03-15 06:00,15,19.65,19.77,19.57,19.61,1577
20100501|2010-03-15 06:30,15,19.61,19.63,19.36,19.45,3191
20100501|2010-03-15 07:00,15,19.46,19.5,19.3,19.49,2240
20100501|2010-03-15 07:30,15,19.49,19.64,19.46,19.63,2137
20100501|2010-03-15 08:00,15,19.62,19.66,19.44,19.46,1986
20100501|2010-03-15 08:30,15,19.47,19.53,19.46,19.49,672
20100501|2010-03-15 09:00,15,19.48,19.59,19.46,19.55,832
20100501|2010-03-15 09:30,15,19.54,19.74,19.47,19.49,1862
20100501|2010-03-15 10:00,15,19.47,19.59,19.31,19.54,2984
20100501|2010-03-15 10:30,15,19.53,19.61,19.45,19.5,1310
20100501|2010-03-15 11:00,15,19.48,19.51,19.32,19.4,1458
20100501|2010-03-15 11:30,15,19.41,19.44,19.11,19.15,1903
20100501|2010-03-15 12:00,15,19.15,19.15,19.12,19.12,7
20100501|2010-03-16 02:30,16,19.21,19.34,19.14,19.34,987
20100501|2010-03-16 03:00,16,19.34,19.37,19.25,19.3,376
20100501|2010-03-16 03:30,16,19.29,19.31,19.21,19.26,152
20100501|2010-03-16 04:00,16,19.26,19.3,19.25,19.29,79
20100501|2010-03-16 04:30,16,19.28,19.29,19.25,19.27,61
20100501|2010-03-16 05:00,16,19.26,19.35,19.26,19.33,332
20100501|2010-03-16 05:30,16,19.33,19.35,19.2,19.2,562
20100501|2010-03-16 06:00,16,19.21,19.36,19.21,19.3,1405
20100501|2010-03-16 06:30,16,19.3,19.32,19.1,19.2,1533
20100501|2010-03-16 07:00,16,19.2,19.26,19.03,19.12,1980
20100501|2010-03-16 07:30,16,19.12,19.13,18.83,19.09,5884
20100501|2010-03-16 08:00,16,19.07,19.19,18.96,19.14,3201
20100501|2010-03-16 08:30,16,19.14,19.17,19.04,19.09,971
20100501|2010-03-16 09:00,16,19.09,19.16,19.07,19.09,607
20100501|2010-03-16 09:30,16,19.07,19.07,18.51,18.63,8749
20100501|2010-03-16 10:00,16,18.63,18.65,18.5,18.55,2562
20100501|2010-03-16 10:30,16,18.55,18.56,18.3,18.47,6959
20100501|2010-03-16 11:00,16,18.47,18.57,18.18,18.21,5380
20100501|2010-03-16 11:30,16,18.21,18.35,18.02,18.3,7214
20100501|2010-03-16 12:00,16,18.3,18.31,18.3,18.3,5
20100501|2010-03-17 02:30,17,18.3,18.47,18.24,18.33,1727
20100501|2010-03-17 03:00,17,18.35,18.39,18.24,18.26,875
20100501|2010-03-17 03:30,17,18.26,18.28,17.69,17.85,5001
20100501|2010-03-17 04:00,17,17.84,17.94,17.72,17.83,1492
20100501|2010-03-17 04:30,17,17.81,17.83,17.66,17.74,782
20100501|2010-03-17 05:00,17,17.75,17.87,17.66,17.69,825
20100501|2010-03-17 05:30,17,17.69,17.87,17.66,17.84,574
20100501|2010-03-17 06:00,17,17.86,18,17.73,17.87,3899
20100501|2010-03-17 06:30,17,17.89,17.97,17.72,17.77,3470
20100501|2010-03-17 07:00,17,17.78,17.95,17.73,17.94,2991
20100501|2010-03-17 07:30,17,17.94,17.94,17.77,17.93,2939
20100501|2010-03-17 08:00,17,17.92,18.05,17.86,18.01,2963
20100501|2010-03-17 08:30,17,18.02,18.09,17.95,18.02,2227
20100501|2010-03-17 09:00,17,18.01,18.13,17.87,18.02,2925
20100501|2010-03-17 09:30,17,18.02,18.07,17.84,17.93,2211
20100501|2010-03-17 10:00,17,17.94,18.04,17.92,18.03,904
20100501|2010-03-17 10:30,17,18.04,18.28,18.04,18.27,1556
20100501|2010-03-17 11:00,17,18.27,18.35,18.24,18.31,3251
20100501|2010-03-17 11:30,17,18.33,18.4,18.27,18.36,1276
20100501|2010-03-17 12:00,17,18.36,18.37,18.36,18.37,11
20100501|2010-03-18 02:30,18,18.35,18.78,18.33,18.69,2184
20100501|2010-03-18 03:00,18,18.69,18.69,18.63,18.67,427
20100501|2010-03-18 03:30,18,18.67,18.97,18.67,18.89,1989
20100501|2010-03-18 04:00,18,18.88,19.07,18.85,18.92,1972
20100501|2010-03-18 04:30,18,18.92,18.95,18.81,18.88,688
20100501|2010-03-18 05:00,18,18.89,18.92,18.78,18.82,495
20100501|2010-03-18 05:30,18,18.81,18.91,18.65,18.65,1048
20100501|2010-03-18 06:00,18,18.65,18.65,18.35,18.44,4417
20100501|2010-03-18 06:30,18,18.45,18.48,18.33,18.44,1787
20100501|2010-03-18 07:00,18,18.44,18.69,18.43,18.65,2154
20100501|2010-03-18 07:30,18,18.66,18.85,18.6,18.8,2517
20100501|2010-03-18 08:00,18,18.8,18.81,18.54,18.69,2133
20100501|2010-03-18 08:30,18,18.68,18.75,18.58,18.72,1397
20100501|2010-03-18 09:00,18,18.72,18.85,18.56,18.74,2629
20100501|2010-03-18 09:30,18,18.73,18.82,18.68,18.78,1179
20100501|2010-03-18 10:00,18,18.77,18.79,18.67,18.69,1084
20100501|2010-03-18 10:30,18,18.7,18.81,18.62,18.75,1147
20100501|2010-03-18 11:00,18,18.74,19.07,18.66,19,4437
20100501|2010-03-18 11:30,18,19.01,19.04,18.89,19.01,1290
20100501|2010-03-19 02:30,19,19,19.3,18.84,19.29,2144
20100501|2010-03-19 03:00,19,19.29,19.4,19.25,19.31,1346
20100501|2010-03-19 03:30,19,19.31,19.39,19.24,19.34,610
20100501|2010-03-19 04:00,19,19.34,19.36,19.23,19.24,361
20100501|2010-03-19 04:30,19,19.26,19.37,19.24,19.36,540
20100501|2010-03-19 05:00,19,19.36,19.45,19.23,19.23,1508
20100501|2010-03-19 05:30,19,19.22,19.38,19.21,19.35,712
20100501|2010-03-19 06:00,19,19.35,19.4,19,19.12,4407
20100501|2010-03-19 06:30,19,19.11,19.11,18.9,18.9,2985
20100501|2010-03-19 07:00,19,18.9,18.91,18.64,18.7,4071
20100501|2010-03-19 07:30,19,18.7,18.72,18.45,18.58,3711
20100501|2010-03-19 08:00,19,18.58,18.68,18.24,18.34,3979
20100501|2010-03-19 08:30,19,18.32,18.45,18.23,18.42,3067
20100501|2010-03-19 09:00,19,18.43,18.65,18.41,18.64,2374
20100501|2010-03-19 09:30,19,18.63,18.65,18.51,18.62,1148
20100501|2010-03-19 10:00,19,18.6,18.63,18.47,18.59,1021
20100501|2010-03-19 10:30,19,18.6,18.83,18.58,18.76,2215
20100501|2010-03-19 11:00,19,18.74,18.85,18.56,18.63,2530
20100501|2010-03-19 11:30,19,18.64,18.7,18.61,18.68,2091
20100501|2010-03-19 12:00,19,18.68,18.68,18.68,18.68,1
20100501|2010-03-22 02:30,22,18.7,18.79,18.42,18.73,1646
20100501|2010-03-22 03:00,22,18.72,18.77,18.72,18.74,248
20100501|2010-03-22 03:30,22,18.75,18.85,18.49,18.56,1088
20100501|2010-03-22 04:00,22,18.56,18.61,18.53,18.53,189
20100501|2010-03-22 04:30,22,18.53,18.55,18.46,18.47,396
20100501|2010-03-22 05:00,22,18.48,18.53,18.38,18.38,531
20100501|2010-03-22 05:30,22,18.38,18.47,18.35,18.38,393
20100501|2010-03-22 06:00,22,18.38,18.7,18.37,18.68,2242
20100501|2010-03-22 06:30,22,18.69,18.74,18.56,18.56,1665
20100501|2010-03-22 07:00,22,18.56,18.63,18.24,18.29,4420
20100501|2010-03-22 07:30,22,18.29,18.35,17.96,18.07,6488
20100501|2010-03-22 08:00,22,18.07,18.18,17.8,18.14,5216
20100501|2010-03-22 08:30,22,18.14,18.3,18.01,18.21,3033
20100501|2010-03-22 09:00,22,18.22,18.4,18.21,18.33,1861
20100501|2010-03-22 09:30,22,18.33,18.33,17.92,17.97,2659
20100501|2010-03-22 10:00,22,17.96,18.1,17.94,17.99,834
20100501|2010-03-22 10:30,22,17.99,18.15,17.98,18.08,1281
20100501|2010-03-22 11:00,22,18.08,18.13,17.75,17.76,3887
20100501|2010-03-22 11:30,22,17.77,17.85,17.59,17.63,3727
20100501|2010-03-23 02:30,23,17.8,17.8,17.3,17.4,2315
20100501|2010-03-23 03:00,23,17.4,17.55,17.4,17.5,1117
20100501|2010-03-23 03:30,23,17.48,17.52,17.4,17.5,611
20100501|2010-03-23 04:00,23,17.49,17.51,17.4,17.42,554
20100501|2010-03-23 04:30,23,17.41,17.43,17.37,17.41,612
20100501|2010-03-23 05:00,23,17.39,17.4,17.2,17.33,1785
20100501|2010-03-23 05:30,23,17.34,17.36,17.19,17.25,1398
20100501|2010-03-23 06:00,23,17.24,17.53,17.21,17.49,5731
20100501|2010-03-23 06:30,23,17.49,17.57,17.41,17.44,1971
20100501|2010-03-23 07:00,23,17.47,17.49,17.35,17.41,1709
20100501|2010-03-23 07:30,23,17.41,17.46,17.06,17.15,5393
20100501|2010-03-23 08:00,23,17.16,17.16,16.92,17.01,8134
20100501|2010-03-23 08:30,23,17.01,17.27,17.01,17.26,2632
20100501|2010-03-23 09:00,23,17.26,17.27,16.86,16.97,2521
20100501|2010-03-23 09:30,23,16.97,17.15,16.94,17.08,2727
20100501|2010-03-23 10:00,23,17.07,17.13,17.01,17.08,781
20100501|2010-03-23 10:30,23,17.09,17.09,16.8,17.03,2320
20100501|2010-03-23 11:00,23,17.04,17.1,16.4,16.55,16194
20100501|2010-03-23 11:30,23,16.55,16.72,16.52,16.63,3438
20100501|2010-03-23 12:00,23,16.65,16.7,16.65,16.7,12
20100501|2010-03-24 02:30,24,16.68,16.7,16.25,16.26,3325
20100501|2010-03-24 03:00,24,16.26,16.39,16.17,16.39,1155
20100501|2010-03-24 03:30,24,16.38,16.48,16.35,16.46,608
20100501|2010-03-24 04:00,24,16.46,16.48,16.3,16.36,356
20100501|2010-03-24 04:30,24,16.37,16.78,16.37,16.74,1476
20100501|2010-03-24 05:00,24,16.73,16.87,16.66,16.79,1228
20100501|2010-03-24 05:30,24,16.79,16.79,16.52,16.64,2280
20100501|2010-03-24 06:00,24,16.64,16.77,16.49,16.69,3800
20100501|2010-03-24 06:30,24,16.7,16.91,16.63,16.9,3493
20100501|2010-03-24 07:00,24,16.9,17.13,16.83,17.1,6461
20100501|2010-03-24 07:30,24,17.1,17.3,16.96,17.16,5671
20100501|2010-03-24 08:00,24,17.18,17.19,16.86,16.93,2072
20100501|2010-03-24 08:30,24,16.93,17.12,16.89,17.07,1856
20100501|2010-03-24 09:00,24,17.06,17.24,17.06,17.11,1178
20100501|2010-03-24 09:30,24,17.11,17.15,17.03,17.03,911
20100501|2010-03-24 10:00,24,17.04,17.21,16.82,16.93,2068
20100501|2010-03-24 10:30,24,16.94,17.15,16.93,17.09,1245
20100501|2010-03-24 11:00,24,17.1,17.75,17.08,17.71,9478
20100501|2010-03-24 11:30,24,17.71,17.89,17.55,17.8,2784
20100501|2010-03-24 12:00,24,17.84,17.85,17.84,17.85,3
20100501|2010-03-25 02:30,25,17.8,17.91,17.72,17.74,1135
20100501|2010-03-25 03:00,25,17.74,17.77,17.64,17.75,861
20100501|2010-03-25 03:30,25,17.76,17.8,17.74,17.8,253
20100501|2010-03-25 04:00,25,17.8,17.8,17.77,17.78,204
20100501|2010-03-25 04:30,25,17.78,17.79,17.49,17.53,1599
20100501|2010-03-25 05:00,25,17.53,17.55,17.46,17.54,341
20100501|2010-03-25 05:30,25,17.54,17.67,17.52,17.65,330
20100501|2010-03-25 06:00,25,17.64,17.67,17.2,17.28,3824
20100501|2010-03-25 06:30,25,17.27,17.39,17.24,17.33,1564
20100501|2010-03-25 07:00,25,17.31,17.47,17.27,17.4,1469
20100501|2010-03-25 07:30,25,17.4,17.49,17.31,17.33,1087
20100501|2010-03-25 08:00,25,17.35,17.45,17.3,17.35,1824
20100501|2010-03-25 08:30,25,17.35,17.73,17.34,17.7,2291
20100501|2010-03-25 09:00,25,17.7,17.82,17.52,17.54,3505
20100501|2010-03-25 09:30,25,17.53,17.55,17.42,17.44,2533
20100501|2010-03-25 10:00,25,17.44,17.51,17.35,17.39,2165
20100501|2010-03-25 10:30,25,17.4,17.44,17.01,17.08,4594
20100501|2010-03-25 11:00,25,17.08,17.28,17.01,17.05,3582
20100501|2010-03-25 11:30,25,17.05,17.14,17.02,17.11,1548
20100501|2010-03-26 02:30,26,17.24,17.45,17.21,17.4,1254
20100501|2010-03-26 03:00,26,17.39,17.39,17.25,17.3,310
20100501|2010-03-26 03:30,26,17.31,17.31,17.21,17.21,147
20100501|2010-03-26 04:00,26,17.2,17.21,17.16,17.17,430
20100501|2010-03-26 04:30,26,17.17,17.21,17.15,17.15,167
20100501|2010-03-26 05:00,26,17.15,17.21,17.14,17.17,168
20100501|2010-03-26 05:30,26,17.17,17.21,17.06,17.06,358
20100501|2010-03-26 06:00,26,17.06,17.34,17.02,17.31,2767
20100501|2010-03-26 06:30,26,17.31,17.32,17.13,17.2,1363
20100501|2010-03-26 07:00,26,17.2,17.24,17.06,17.1,1046
20100501|2010-03-26 07:30,26,17.1,17.27,17.06,17.18,1177
20100501|2010-03-26 08:00,26,17.18,17.27,17.11,17.11,949
20100501|2010-03-26 08:30,26,17.11,17.16,17.06,17.12,1047
20100501|2010-03-26 09:00,26,17.11,17.16,16.92,17.08,2809
20100501|2010-03-26 09:30,26,17.08,17.12,16.84,16.86,2806
20100501|2010-03-26 10:00,26,16.86,16.93,16.45,16.49,7383
20100501|2010-03-26 10:30,26,16.49,16.66,16.42,16.55,3392
20100501|2010-03-26 11:00,26,16.54,17.17,16.48,16.98,8822
20100501|2010-03-26 11:30,26,16.98,17.04,16.83,16.93,2141
20100501|2010-03-29 01:30,29,17.03,17.25,17.03,17.24,969
20100501|2010-03-29 02:00,29,17.23,17.25,17.14,17.18,599
20100501|2010-03-29 02:30,29,17.18,17.22,17.15,17.19,225
20100501|2010-03-29 03:00,29,17.2,17.29,17.19,17.28,228
20100501|2010-03-29 03:30,29,17.28,17.3,17.16,17.23,902
20100501|2010-03-29 04:00,29,17.23,17.29,17.18,17.27,104
20100501|2010-03-29 04:30,29,17.27,17.3,17.23,17.3,59
20100501|2010-03-29 05:00,29,17.29,17.33,17.18,17.18,286
20100501|2010-03-29 05:30,29,17.18,17.28,17.18,17.26,94
20100501|2010-03-29 06:00,29,17.28,17.34,17.17,17.29,1703
20100501|2010-03-29 06:30,29,17.28,17.47,17.24,17.29,2467
20100501|2010-03-29 07:00,29,17.28,17.37,17.26,17.33,593
20100501|2010-03-29 07:30,29,17.32,17.41,17.3,17.33,711
20100501|2010-03-29 08:00,29,17.33,17.37,17.3,17.3,667
20100501|2010-03-29 08:30,29,17.31,17.38,17.26,17.33,1233
20100501|2010-03-29 09:00,29,17.33,17.49,17.32,17.45,2244
20100501|2010-03-29 09:30,29,17.46,17.49,17.43,17.44,763
20100501|2010-03-29 10:00,29,17.44,17.49,17.44,17.46,750
20100501|2010-03-29 10:30,29,17.46,17.54,17.4,17.47,1617
20100501|2010-03-29 11:00,29,17.46,17.55,17.42,17.51,2435
20100501|2010-03-29 11:30,29,17.51,17.54,17.47,17.52,1010
20100501|2010-03-30 01:30,30,17.51,17.81,17.5,17.79,1709
20100501|2010-03-30 02:00,30,17.78,18.25,17.76,18,3937
20100501|2010-03-30 02:30,30,17.99,18.03,17.97,17.98,344
20100501|2010-03-30 03:00,30,17.97,18.03,17.96,18.02,262
20100501|2010-03-30 03:30,30,18.03,18.03,17.94,17.97,262
20100501|2010-03-30 04:00,30,17.96,18.16,17.92,18.1,562
20100501|2010-03-30 04:30,30,18.11,18.12,17.91,17.99,398
20100501|2010-03-30 05:00,30,17.98,18.13,17.96,18.13,289
20100501|2010-03-30 05:30,30,18.11,18.17,18.03,18.06,663
20100501|2010-03-30 06:00,30,18.06,18.1,17.62,17.66,4394
20100501|2010-03-30 06:30,30,17.66,17.8,17.6,17.66,2220
20100501|2010-03-30 07:00,30,17.67,17.78,17.6,17.61,1355
20100501|2010-03-30 07:30,30,17.62,17.68,17.6,17.64,763
20100501|2010-03-30 08:00,30,17.63,17.69,17.61,17.64,1098
20100501|2010-03-30 08:30,30,17.65,17.71,17.61,17.66,1162
20100501|2010-03-30 09:00,30,17.64,17.65,17.36,17.48,3643
20100501|2010-03-30 09:30,30,17.48,17.66,17.46,17.6,1200
20100501|2010-03-30 10:00,30,17.59,17.76,17.59,17.69,1007
20100501|2010-03-30 10:30,30,17.69,17.74,17.62,17.71,574
20100501|2010-03-30 11:00,30,17.71,17.99,17.67,17.93,2452
20100501|2010-03-30 11:30,30,17.92,17.98,17.86,17.98,1390
20100501|2010-03-31 01:30,31,17.95,17.99,17.86,17.96,403
20100501|2010-03-31 02:00,31,17.96,17.97,17.76,17.77,1028
20100501|2010-03-31 02:30,31,17.76,17.86,17.7,17.76,498
20100501|2010-03-31 03:00,31,17.76,17.76,17.65,17.72,574
20100501|2010-03-31 03:30,31,17.74,17.76,17.68,17.73,162
20100501|2010-03-31 04:00,31,17.73,17.73,17.65,17.7,200
20100501|2010-03-31 04:30,31,17.68,17.69,17.65,17.69,138
20100501|2010-03-31 05:00,31,17.69,17.71,17.65,17.69,346
20100501|2010-03-31 05:30,31,17.7,17.72,17.56,17.65,739
20100501|2010-03-31 06:00,31,17.65,17.72,17.04,17.22,5405
20100501|2010-03-31 06:30,31,17.22,17.3,17.17,17.19,2569
20100501|2010-03-31 07:00,31,17.19,17.31,17.18,17.24,1578
20100501|2010-03-31 07:30,31,17.22,17.41,17.2,17.31,2164
20100501|2010-03-31 08:00,31,17.32,17.75,17.32,17.52,5199
20100501|2010-03-31 08:30,31,17.52,17.52,17.41,17.43,1769
20100501|2010-03-31 09:00,31,17.42,17.46,17.34,17.4,1333
20100501|2010-03-31 09:30,31,17.4,17.49,17.39,17.43,1050
20100501|2010-03-31 10:00,31,17.43,17.48,17.21,17.25,1021
20100501|2010-03-31 10:30,31,17.25,17.32,17.05,17.15,2628
20100501|2010-03-31 11:00,31,17.17,17.19,16.53,16.56,9040
20100501|2010-03-31 11:30,31,16.56,16.61,16.45,16.53,2995
20100501|2010-03-31 12:00,31,16.55,16.55,16.55,16.55,3
20100501|2010-04-01 01:30,1,16.6,16.76,16.29,16.67,3140
20100501|2010-04-01 02:00,1,16.68,16.72,16.66,16.7,218
20100501|2010-04-01 02:30,1,16.7,16.85,16.7,16.8,1000
20100501|2010-04-01 03:00,1,16.8,16.84,16.74,16.83,265
20100501|2010-04-01 03:30,1,16.83,16.83,16.76,16.81,192
20100501|2010-04-01 04:00,1,16.81,16.83,16.76,16.78,230
20100501|2010-04-01 04:30,1,16.78,16.83,16.74,16.77,250
20100501|2010-04-01 05:00,1,16.75,16.9,16.75,16.76,651
20100501|2010-04-01 05:30,1,16.75,16.75,16.46,16.5,1203
20100501|2010-04-01 06:00,1,16.5,16.5,15.81,15.93,11425
20100501|2010-04-01 06:30,1,15.93,16.1,15.84,16.02,4490
20100501|2010-04-01 07:00,1,16.03,16.06,15.94,16,1708
20100501|2010-04-01 07:30,1,16.01,16.01,15.7,15.8,2757
20100501|2010-04-01 08:00,1,15.8,15.8,15.46,15.66,5785
20100501|2010-04-01 08:30,1,15.67,16.14,15.66,16.12,5881
20100501|2010-04-01 09:00,1,16.11,16.28,16.05,16.24,3536
20100501|2010-04-01 09:30,1,16.25,16.58,16.16,16.57,3470
20100501|2010-04-01 10:00,1,16.57,16.74,16.28,16.39,2655
20100501|2010-04-01 10:30,1,16.39,16.68,16.36,16.66,1293
20100501|2010-04-01 11:00,1,16.65,16.78,16.57,16.78,2211
20100501|2010-04-01 11:30,1,16.77,16.81,16.65,16.68,1352
20100501|2010-04-05 01:30,5,16.69,17,16.69,16.98,1455
20100501|2010-04-05 02:00,5,16.97,17.03,16.97,17,74
20100501|2010-04-05 02:30,5,16.99,17.01,16.96,17.01,21
20100501|2010-04-05 03:00,5,17.02,17.03,16.85,16.88,192
20100501|2010-04-05 03:30,5,16.87,16.92,16.85,16.87,58
20100501|2010-04-05 04:00,5,16.9,16.9,16.89,16.9,106
20100501|2010-04-05 04:30,5,16.92,17,16.91,16.97,93
20100501|2010-04-05 05:00,5,16.97,17,16.89,16.96,187
20100501|2010-04-05 05:30,5,16.95,16.99,16.95,16.99,49
20100501|2010-04-05 06:00,5,17,17.12,16.75,17.11,2438
20100501|2010-04-05 06:30,5,17.11,17.18,17.1,17.17,1381
20100501|2010-04-05 07:00,5,17.17,17.18,16.94,17,1189
20100501|2010-04-05 07:30,5,17,17.01,16.9,17.01,904
20100501|2010-04-05 08:00,5,17.01,17.15,16.99,17.06,1223
20100501|2010-04-05 08:30,5,17.06,17.06,17,17,693
20100501|2010-04-05 09:00,5,17,17.03,16.88,16.93,562
20100501|2010-04-05 09:30,5,16.93,16.97,16.57,16.64,1707
20100501|2010-04-05 10:00,5,16.65,16.99,16.61,16.76,1293
20100501|2010-04-05 10:30,5,16.75,16.75,16.64,16.64,586
20100501|2010-04-05 11:00,5,16.64,16.65,16.28,16.34,1828
20100501|2010-04-05 11:30,5,16.34,16.42,16.25,16.33,1204
20100501|2010-04-05 12:00,5,16.33,16.33,16.33,16.33,2
20100501|2010-04-06 02:30,6,16.4,16.64,16.34,16.64,610
20100501|2010-04-06 03:00,6,16.64,16.67,16.49,16.53,207
20100501|2010-04-06 03:30,6,16.53,16.53,16.35,16.45,333
20100501|2010-04-06 04:00,6,16.46,16.48,16.33,16.37,188
20100501|2010-04-06 04:30,6,16.36,16.4,16.29,16.33,271
20100501|2010-04-06 05:00,6,16.34,16.35,16.28,16.31,110
20100501|2010-04-06 05:30,6,16.3,16.3,16.16,16.22,567
20100501|2010-04-06 06:00,6,16.24,16.39,16.2,16.34,358
20100501|2010-04-06 06:30,6,16.34,16.43,16.21,16.41,338
20100501|2010-04-06 07:00,6,16.42,16.49,16.12,16.17,2129
20100501|2010-04-06 07:30,6,16.17,16.33,16.06,16.22,1596
20100501|2010-04-06 08:00,6,16.23,16.38,16.2,16.38,971
20100501|2010-04-06 08:30,6,16.38,16.44,16.24,16.33,910
20100501|2010-04-06 09:00,6,16.33,16.53,16.32,16.51,1194
20100501|2010-04-06 09:30,6,16.51,16.64,16.43,16.55,2112
20100501|2010-04-06 10:00,6,16.54,16.57,16.42,16.51,1035
20100501|2010-04-06 10:30,6,16.52,16.63,16.42,16.56,1301
20100501|2010-04-06 11:00,6,16.55,16.58,16.46,16.48,690
20100501|2010-04-06 11:30,6,16.48,16.48,16.1,16.18,2549
20100501|2010-04-06 12:00,6,16.18,16.27,15.8,15.84,5578
20100501|2010-04-06 12:30,6,15.83,16.05,15.8,15.98,1940
20100501|2010-04-07 02:30,7,15.88,16.2,15.72,16.18,1097
20100501|2010-04-07 03:00,7,16.18,16.2,16.12,16.15,187
20100501|2010-04-07 03:30,7,16.15,16.15,15.98,16.08,404
20100501|2010-04-07 04:00,7,16.06,16.07,15.99,16.03,342
20100501|2010-04-07 04:30,7,16.01,16.02,15.95,15.98,459
20100501|2010-04-07 05:00,7,15.98,16.08,15.95,15.99,376
20100501|2010-04-07 05:30,7,16,16.08,16,16.02,228
20100501|2010-04-07 06:00,7,16.02,16.07,16.01,16.06,89
20100501|2010-04-07 06:30,7,16.05,16.07,16.01,16.03,506
20100501|2010-04-07 07:00,7,16.03,16.12,15.89,16.02,2832
20100501|2010-04-07 07:30,7,16.01,16.11,15.78,16.08,2756
20100501|2010-04-07 08:00,7,16.08,16.3,16.02,16.19,2915
20100501|2010-04-07 08:30,7,16.18,16.22,16.1,16.13,865
20100501|2010-04-07 09:00,7,16.13,16.19,16.1,16.19,548
20100501|2010-04-07 09:30,7,16.18,16.18,16.03,16.03,1021
20100501|2010-04-07 10:00,7,16.04,16.18,15.99,16.14,1221
20100501|2010-04-07 10:30,7,16.15,16.17,16,16.06,1685
20100501|2010-04-07 11:00,7,16.06,16.08,15.96,16.01,957
20100501|2010-04-07 11:30,7,16.01,16.13,16,16.08,891
20100501|2010-04-07 12:00,7,16.08,16.2,16.06,16.2,1163
20100501|2010-04-07 12:30,7,16.2,16.25,16.15,16.2,2440
20100501|2010-04-08 02:30,8,16.08,16.22,15.96,16.17,393
20100501|2010-04-08 03:00,8,16.16,16.43,16.15,16.37,1944
20100501|2010-04-08 03:30,8,16.37,16.45,16.34,16.37,549
20100501|2010-04-08 04:00,8,16.37,16.4,16.31,16.32,363
20100501|2010-04-08 04:30,8,16.31,16.37,16.31,16.34,166
20100501|2010-04-08 05:00,8,16.35,16.4,16.31,16.35,299
20100501|2010-04-08 05:30,8,16.35,16.36,16.24,16.26,347
20100501|2010-04-08 06:00,8,16.26,16.28,16.19,16.26,219
20100501|2010-04-08 06:30,8,16.26,16.28,16.1,16.12,403
20100501|2010-04-08 07:00,8,16.13,16.17,16.06,16.16,2480
20100501|2010-04-08 07:30,8,16.14,16.19,16.1,16.1,852
20100501|2010-04-08 08:00,8,16.1,16.24,16.03,16.19,1348
20100501|2010-04-08 08:30,8,16.19,16.2,16.08,16.13,1159
20100501|2010-04-08 09:00,8,16.12,16.17,16.09,16.14,708
20100501|2010-04-08 09:30,8,16.13,16.19,16.11,16.11,937
20100501|2010-04-08 10:00,8,16.13,16.22,16.1,16.12,918
20100501|2010-04-08 10:30,8,16.11,16.13,16.04,16.07,1213
20100501|2010-04-08 11:00,8,16.07,16.14,16.06,16.11,986
20100501|2010-04-08 11:30,8,16.11,16.11,16.03,16.04,549
20100501|2010-04-08 12:00,8,16.05,16.08,15.87,15.97,3290
20100501|2010-04-08 12:30,8,15.98,16.02,15.79,15.79,1739
20100501|2010-04-08 13:00,8,15.77,15.79,15.77,15.79,5
20100501|2010-04-09 02:30,9,15.92,16.14,15.85,16.13,698
20100501|2010-04-09 03:00,9,16.13,16.14,16.09,16.14,123
20100501|2010-04-09 03:30,9,16.12,16.16,16.06,16.14,208
20100501|2010-04-09 04:00,9,16.14,16.15,16.02,16.05,307
20100501|2010-04-09 04:30,9,16.03,16.04,16.01,16.02,202
20100501|2010-04-09 05:00,9,16.03,16.03,16,16.02,193
20100501|2010-04-09 05:30,9,16.03,16.04,15.98,15.99,286
20100501|2010-04-09 06:00,9,16,16.03,15.97,16.02,94
20100501|2010-04-09 06:30,9,16.01,16.02,15.93,15.95,663
20100501|2010-04-09 07:00,9,15.94,16.02,15.88,16.01,1684
20100501|2010-04-09 07:30,9,16.01,16.04,15.94,15.95,1087
20100501|2010-04-09 08:00,9,15.94,15.97,15.8,15.82,2259
20100501|2010-04-09 08:30,9,15.82,16.02,15.82,15.96,924
20100501|2010-04-09 09:00,9,15.95,16.1,15.94,16.01,1419
20100501|2010-04-09 09:30,9,16,16.05,15.95,15.99,1403
20100501|2010-04-09 10:00,9,15.99,16.1,15.98,16.08,951
20100501|2010-04-09 10:30,9,16.08,16.17,16.05,16.16,2236
20100501|2010-04-09 11:00,9,16.16,16.25,16.08,16.23,2854
20100501|2010-04-09 11:30,9,16.24,16.34,16.17,16.24,1764
20100501|2010-04-09 12:00,9,16.25,16.42,16.25,16.39,3151
20100501|2010-04-09 12:30,9,16.39,16.41,16.28,16.34,1777
20100501|2010-04-12 02:30,12,16.45,16.53,16.4,16.47,803
20100501|2010-04-12 03:00,12,16.47,16.5,16.46,16.48,90
20100501|2010-04-12 03:30,12,16.48,16.65,16.48,16.62,658
20100501|2010-04-12 04:00,12,16.61,16.77,16.61,16.67,1007
20100501|2010-04-12 04:30,12,16.67,16.77,16.67,16.76,651
20100501|2010-04-12 05:00,12,16.76,16.77,16.68,16.72,367
20100501|2010-04-12 05:30,12,16.73,16.89,16.7,16.83,984
20100501|2010-04-12 06:00,12,16.82,16.82,16.65,16.7,417
20100501|2010-04-12 06:30,12,16.7,16.73,16.65,16.71,182
20100501|2010-04-12 07:00,12,16.72,16.76,16.55,16.73,3117
20100501|2010-04-12 07:30,12,16.73,16.94,16.68,16.85,2195
20100501|2010-04-12 08:00,12,16.86,17.25,16.81,17.24,6538
20100501|2010-04-12 08:30,12,17.24,17.37,17.15,17.21,5381
20100501|2010-04-12 09:00,12,17.21,17.23,16.97,17.06,3030
20100501|2010-04-12 09:30,12,17.05,17.09,16.9,17.06,1173
20100501|2010-04-12 10:00,12,17.06,17.08,17.02,17.03,324
20100501|2010-04-12 10:30,12,17.02,17.07,16.92,16.92,571
20100501|2010-04-12 11:00,12,16.93,16.95,16.65,16.82,2976
20100501|2010-04-12 11:30,12,16.82,16.82,16.69,16.76,887
20100501|2010-04-12 12:00,12,16.76,16.77,16.47,16.59,3038
20100501|2010-04-12 12:30,12,16.59,16.75,16.56,16.7,1063
20100501|2010-04-12 13:00,12,16.72,16.73,16.7,16.7,6
20100501|2010-04-13 02:30,13,16.65,16.9,16.6,16.85,1130
20100501|2010-04-13 03:00,13,16.87,16.95,16.78,16.92,540
20100501|2010-04-13 03:30,13,16.92,16.94,16.86,16.92,200
20100501|2010-04-13 04:00,13,16.92,16.95,16.84,16.91,374
20100501|2010-04-13 04:30,13,16.91,16.95,16.85,16.85,166
20100501|2010-04-13 05:00,13,16.86,16.95,16.85,16.92,176
20100501|2010-04-13 05:30,13,16.91,16.91,16.79,16.81,140
20100501|2010-04-13 06:00,13,16.81,16.83,16.69,16.73,418
20100501|2010-04-13 06:30,13,16.73,16.9,16.73,16.9,233
20100501|2010-04-13 07:00,13,16.87,16.93,16.8,16.86,443
20100501|2010-04-13 07:30,13,16.87,16.98,16.82,16.89,1304
20100501|2010-04-13 08:00,13,16.91,17.03,16.88,16.94,1942
20100501|2010-04-13 08:30,13,16.94,16.97,16.83,16.88,929
20100501|2010-04-13 09:00,13,16.89,16.92,16.67,16.75,2330
20100501|2010-04-13 09:30,13,16.77,16.87,16.7,16.82,991
20100501|2010-04-13 10:00,13,16.82,16.96,16.77,16.93,769
20100501|2010-04-13 10:30,13,16.93,17.15,16.92,17.09,2337
20100501|2010-04-13 11:00,13,17.09,17.25,16.93,17.22,2904
20100501|2010-04-13 11:30,13,17.22,17.23,17.07,17.11,1379
20100501|2010-04-13 12:00,13,17.11,17.13,16.82,17.03,3006
20100501|2010-04-13 12:30,13,17.03,17.2,16.93,17.18,2334
20100501|2010-04-14 02:30,14,17.15,17.28,17.04,17.07,858
20100501|2010-04-14 03:00,14,17.08,17.29,17,17.21,529
20100501|2010-04-14 03:30,14,17.21,17.35,17.21,17.3,526
20100501|2010-04-14 04:00,14,17.29,17.29,17.18,17.25,222
20100501|2010-04-14 04:30,14,17.26,17.36,17.25,17.27,659
20100501|2010-04-14 05:00,14,17.27,17.36,17.26,17.32,281
20100501|2010-04-14 05:30,14,17.32,17.34,17.27,17.33,442
20100501|2010-04-14 06:00,14,17.32,17.32,17.28,17.3,199
20100501|2010-04-14 06:30,14,17.29,17.44,17.23,17.43,1837
20100501|2010-04-14 07:00,14,17.42,17.48,17.2,17.33,2105
20100501|2010-04-14 07:30,14,17.32,17.48,17.3,17.46,1644
20100501|2010-04-14 08:00,14,17.47,17.62,17.45,17.58,3566
20100501|2010-04-14 08:30,14,17.58,17.6,17.43,17.47,1445
20100501|2010-04-14 09:00,14,17.48,17.54,17.41,17.46,616
20100501|2010-04-14 09:30,14,17.46,17.64,17.46,17.58,1695
20100501|2010-04-14 10:00,14,17.58,17.79,17.58,17.71,3955
20100501|2010-04-14 10:30,14,17.71,17.74,17.48,17.48,1967
20100501|2010-04-14 11:00,14,17.48,17.61,17.45,17.59,1539
20100501|2010-04-14 11:30,14,17.6,17.64,17.47,17.6,1452
20100501|2010-04-14 12:00,14,17.59,17.65,17.49,17.57,2770
20100501|2010-04-14 12:30,14,17.57,17.61,17.5,17.54,1941
20100501|2010-04-14 13:00,14,17.53,17.53,17.53,17.53,4
20100501|2010-04-15 02:30,15,17.6,17.69,17.55,17.67,750
20100501|2010-04-15 03:00,15,17.67,17.69,17.6,17.66,389
20100501|2010-04-15 03:30,15,17.65,17.67,17.52,17.54,321
20100501|2010-04-15 04:00,15,17.54,17.54,17.5,17.5,304
20100501|2010-04-15 04:30,15,17.51,17.59,17.43,17.55,631
20100501|2010-04-15 05:00,15,17.54,17.55,17.47,17.48,67
20100501|2010-04-15 05:30,15,17.49,17.52,17.4,17.41,459
20100501|2010-04-15 06:00,15,17.43,17.48,17.41,17.48,62
20100501|2010-04-15 06:30,15,17.47,17.55,17.4,17.43,214
20100501|2010-04-15 07:00,15,17.44,17.44,17.1,17.17,2825
20100501|2010-04-15 07:30,15,17.18,17.21,17.08,17.1,1682
20100501|2010-04-15 08:00,15,17.09,17.29,17.08,17.22,1347
20100501|2010-04-15 08:30,15,17.22,17.32,17.09,17.11,1298
20100501|2010-04-15 09:00,15,17.11,17.23,17.09,17.11,1189
20100501|2010-04-15 09:30,15,17.1,17.28,17.08,17.22,2738
20100501|2010-04-15 10:00,15,17.23,17.24,17.12,17.15,1085
20100501|2010-04-15 10:30,15,17.15,17.18,16.86,17.01,2540
20100501|2010-04-15 11:00,15,17.02,17.06,16.89,16.92,884
20100501|2010-04-15 11:30,15,16.93,16.94,16.48,16.78,6176
20100501|2010-04-15 12:00,15,16.78,16.97,16.71,16.94,3750
20100501|2010-04-15 12:30,15,16.95,16.98,16.85,16.94,2449
20100501|2010-04-16 02:30,16,16.8,16.97,16.77,16.97,1140
20100501|2010-04-16 03:00,16,16.98,17.08,16.98,17,323
20100501|2010-04-16 03:30,16,17,17,16.93,16.95,164
20100501|2010-04-16 04:00,16,16.96,17.04,16.96,17.03,238
20100501|2010-04-16 04:30,16,17.03,17.1,17.02,17.07,309
20100501|2010-04-16 05:00,16,17.06,17.07,16.77,16.79,1027
20100501|2010-04-16 05:30,16,16.79,16.81,16.69,16.76,329
20100501|2010-04-16 06:00,16,16.75,16.84,16.61,16.84,335
20100501|2010-04-16 06:30,16,16.84,16.99,16.84,16.97,165
20100501|2010-04-16 07:00,16,16.98,17.25,16.96,17.12,1852
20100501|2010-04-16 07:30,16,17.12,17.15,16.88,16.94,806
20100501|2010-04-16 08:00,16,16.94,17.07,16.82,16.89,1003
20100501|2010-04-16 08:30,16,16.88,16.92,16.66,16.77,793
20100501|2010-04-16 09:00,16,16.78,16.9,16.72,16.88,701
20100501|2010-04-16 09:30,16,16.89,16.99,16.38,16.48,3215
20100501|2010-04-16 10:00,16,16.48,16.57,16.02,16.22,4961
20100501|2010-04-16 10:30,16,16.23,16.38,16.2,16.22,2181
20100501|2010-04-16 11:00,16,16.21,16.21,15.91,15.96,4622
20100501|2010-04-16 11:30,16,15.95,16.08,15.92,15.93,4018
20100501|2010-04-16 12:00,16,15.95,16.03,15.91,15.95,1234
20100501|2010-04-16 12:30,16,15.95,16.11,15.94,16.06,1055
20100501|2010-04-19 02:30,19,16.01,16.25,16.01,16.13,717
20100501|2010-04-19 03:00,19,16.13,16.42,16.13,16.41,869
20100501|2010-04-19 03:30,19,16.42,16.43,16.24,16.4,938
20100501|2010-04-19 04:00,19,16.41,16.42,16.15,16.19,680
20100501|2010-04-19 04:30,19,16.18,16.27,16.14,16.16,183
20100501|2010-04-19 05:00,19,16.2,16.23,16.15,16.21,76
20100501|2010-04-19 05:30,19,16.23,16.31,16.23,16.3,112
20100501|2010-04-19 06:00,19,16.3,16.43,16.25,16.35,672
20100501|2010-04-19 06:30,19,16.34,16.38,16.28,16.28,333
20100501|2010-04-19 07:00,19,16.28,16.49,16.23,16.45,1306
20100501|2010-04-19 07:30,19,16.45,16.49,16.36,16.4,783
20100501|2010-04-19 08:00,19,16.39,16.53,16.35,16.48,965
20100501|2010-04-19 08:30,19,16.48,16.76,16.44,16.52,2946
20100501|2010-04-19 09:00,19,16.52,16.75,16.52,16.69,722
20100501|2010-04-19 09:30,19,16.68,16.68,16.39,16.53,996
20100501|2010-04-19 10:00,19,16.54,16.66,16.49,16.54,490
20100501|2010-04-19 10:30,19,16.54,16.72,16.54,16.65,516
20100501|2010-04-19 11:00,19,16.66,16.93,16.64,16.81,1448
20100501|2010-04-19 11:30,19,16.82,17.08,16.78,16.97,1431
20100501|2010-04-19 12:00,19,16.96,17.04,16.68,16.8,1924
20100501|2010-04-19 12:30,19,16.79,16.9,16.76,16.89,227
20100501|2010-04-20 02:30,20,16.86,17.18,16.79,17.12,1943
20100501|2010-04-20 03:00,20,17.08,17.1,16.89,17.05,388
20100501|2010-04-20 03:30,20,17.04,17.12,17.04,17.1,159
20100501|2010-04-20 04:00,20,17.11,17.11,17,17.07,113
20100501|2010-04-20 04:30,20,17.08,17.14,17.05,17.12,55
20100501|2010-04-20 05:00,20,17.11,17.16,17.1,17.1,48
20100501|2010-04-20 05:30,20,17.09,17.09,16.91,16.91,274
20100501|2010-04-20 06:00,20,16.93,16.95,16.84,16.84,351
20100501|2010-04-20 06:30,20,16.84,16.86,16.83,16.84,99
20100501|2010-04-20 07:00,20,16.84,16.96,16.71,16.72,971
20100501|2010-04-20 07:30,20,16.72,16.75,16.66,16.68,402
20100501|2010-04-20 08:00,20,16.69,16.71,16.61,16.63,357
20100501|2010-04-20 08:30,20,16.61,16.7,16.6,16.65,267
20100501|2010-04-20 09:00,20,16.64,17.01,16.64,16.82,1420
20100501|2010-04-20 09:30,20,16.83,16.85,16.76,16.84,246
20100501|2010-04-20 10:00,20,16.84,16.87,16.76,16.84,113
20100501|2010-04-20 10:30,20,16.85,16.95,16.83,16.84,238
20100501|2010-04-20 11:00,20,16.85,16.85,16.55,16.59,815
20100501|2010-04-20 11:30,20,16.6,16.71,16.53,16.59,376
20100501|2010-04-20 12:00,20,16.62,16.64,16.45,16.47,1152
20100501|2010-04-20 12:30,20,16.47,16.7,16.46,16.61,852
20100501|2010-04-20 13:00,20,16.66,16.66,16.66,16.66,2
20100501|2010-04-21 02:30,21,16.6,16.7,16.51,16.7,212
20100501|2010-04-21 03:00,21,16.72,16.8,16.69,16.69,39
20100501|2010-04-21 03:30,21,16.72,16.72,16.7,16.7,8
20100501|2010-04-21 04:00,21,16.7,16.7,16.66,16.66,63
20100501|2010-04-21 04:30,21,16.65,16.72,16.61,16.72,17
20100501|2010-04-21 05:00,21,16.72,16.72,16.65,16.67,28
20100501|2010-04-21 05:30,21,16.63,16.63,16.34,16.4,338
20100501|2010-04-21 06:00,21,16.39,16.42,16.37,16.41,125
20100501|2010-04-21 06:30,21,16.42,16.43,16.34,16.35,25
20100501|2010-04-21 07:00,21,16.38,16.48,16.34,16.44,421
20100501|2010-04-21 07:30,21,16.41,16.43,16.35,16.38,173
20100501|2010-04-21 08:00,21,16.39,16.51,16.37,16.43,549
20100501|2010-04-21 08:30,21,16.44,16.6,16.4,16.53,650
20100501|2010-04-21 09:00,21,16.54,16.55,16.33,16.38,744
20100501|2010-04-21 09:30,21,16.4,16.41,16.26,16.31,711
20100501|2010-04-21 10:00,21,16.34,16.6,16.3,16.53,854
20100501|2010-04-21 10:30,21,16.54,16.65,16.51,16.59,717
20100501|2010-04-21 11:00,21,16.61,16.69,16.58,16.62,415
20100501|2010-04-21 11:30,21,16.64,16.66,16.44,16.51,593
20100501|2010-04-21 12:00,21,16.52,16.64,16.45,16.56,575
20100501|2010-04-21 12:30,21,16.54,16.64,16.46,16.51,297
20100501|2010-04-22 02:30,22,16.6,16.7,16.59,16.68,228
20100501|2010-04-22 03:00,22,16.68,16.75,16.61,16.63,252
20100501|2010-04-22 03:30,22,16.61,16.68,16.57,16.68,49
20100501|2010-04-22 04:00,22,16.68,16.71,16.57,16.6,46
20100501|2010-04-22 04:30,22,16.59,16.6,16.48,16.5,231
20100501|2010-04-22 05:00,22,16.52,16.53,16.48,16.52,30
20100501|2010-04-22 05:30,22,16.53,16.53,16.45,16.49,44
20100501|2010-04-22 06:00,22,16.45,16.48,16.41,16.48,31
20100501|2010-04-22 06:30,22,16.42,16.46,16.4,16.43,56
20100501|2010-04-22 07:00,22,16.46,16.46,16.3,16.33,565
20100501|2010-04-22 07:30,22,16.33,16.4,16.3,16.32,292
20100501|2010-04-22 08:00,22,16.33,16.44,16.31,16.4,106
20100501|2010-04-22 08:30,22,16.38,16.39,16.23,16.26,978
20100501|2010-04-22 09:00,22,16.28,16.33,16.26,16.3,194
20100501|2010-04-22 09:30,22,16.3,16.37,16.25,16.37,97
20100501|2010-04-22 10:00,22,16.33,16.6,16.25,16.47,1115
20100501|2010-04-22 10:30,22,16.48,16.62,16.37,16.38,783
20100501|2010-04-22 11:00,22,16.36,16.37,16.21,16.35,728
20100501|2010-04-22 11:30,22,16.34,16.34,16.05,16.08,1492
20100501|2010-04-22 12:00,22,16.07,16.19,16.05,16.08,858
20100501|2010-04-22 12:30,22,16.08,16.18,16.07,16.07,273
20100501|2010-04-23 02:30,23,16.1,16.25,16.1,16.24,112
20100501|2010-04-23 03:00,23,16.24,16.36,16.23,16.36,51
20100501|2010-04-23 03:30,23,16.33,16.4,16.24,16.38,95
20100501|2010-04-23 04:00,23,16.36,16.39,16.32,16.35,39
20100501|2010-04-23 04:30,23,16.36,16.37,16.34,16.34,24
20100501|2010-04-23 05:00,23,16.35,16.35,16.15,16.17,254
20100501|2010-04-23 05:30,23,16.17,16.17,16.15,16.16,32
20100501|2010-04-23 06:00,23,16.2,16.25,16.17,16.25,69
20100501|2010-04-23 06:30,23,16.25,16.25,16.02,16.15,240
20100501|2010-04-23 07:00,23,16.15,16.29,16.04,16.13,350
20100501|2010-04-23 07:30,23,16.09,16.23,16.08,16.2,289
20100501|2010-04-23 08:00,23,16.2,16.25,16,16.03,412
20100501|2010-04-23 08:30,23,16.03,16.06,16,16.03,323
20100501|2010-04-23 09:00,23,16.05,16.06,16,16.01,134
20100501|2010-04-23 09:30,23,16.03,16.07,16,16.03,316
20100501|2010-04-23 10:00,23,16.01,16.03,15.95,15.98,456
20100501|2010-04-23 10:30,23,16.01,16.01,15.48,15.62,2403
20100501|2010-04-23 11:00,23,15.6,15.83,15.6,15.69,1900
20100501|2010-04-23 11:30,23,15.71,15.73,15.52,15.55,183
20100501|2010-04-23 12:00,23,15.59,15.74,15.52,15.69,1254
20100501|2010-04-23 12:30,23,15.68,15.94,15.66,15.81,1646
20100501|2010-04-26 02:30,26,15.81,16,15.71,15.83,346
20100501|2010-04-26 03:00,26,15.8,15.82,15.76,15.8,42
20100501|2010-04-26 03:30,26,15.8,15.88,15.8,15.88,34
20100501|2010-04-26 04:00,26,15.84,15.84,15.7,15.74,70
20100501|2010-04-26 04:30,26,15.73,15.79,15.68,15.79,130
20100501|2010-04-26 05:00,26,15.77,15.84,15.7,15.82,33
20100501|2010-04-26 05:30,26,15.79,15.79,15.76,15.76,21
20100501|2010-04-26 06:00,26,15.76,15.76,15.76,15.76,44
20100501|2010-04-26 06:30,26,15.77,15.81,15.77,15.8,56
20100501|2010-04-26 07:00,26,15.81,15.94,15.78,15.88,409
20100501|2010-04-26 07:30,26,15.88,15.9,15.83,15.88,138
20100501|2010-04-26 08:00,26,15.88,15.97,15.84,15.87,361
20100501|2010-04-26 08:30,26,15.86,15.88,15.67,15.7,391
20100501|2010-04-26 09:00,26,15.7,15.81,15.69,15.73,201
20100501|2010-04-26 09:30,26,15.76,15.78,15.7,15.7,405
20100501|2010-04-26 10:00,26,15.71,15.72,15.61,15.62,728
20100501|2010-04-26 10:30,26,15.64,15.7,15.56,15.56,485
20100501|2010-04-26 11:00,26,15.56,15.6,15.56,15.56,157
20100501|2010-04-26 11:30,26,15.58,15.61,15.55,15.61,149
20100501|2010-04-26 12:00,26,15.6,15.74,15.6,15.68,523
20100501|2010-04-26 12:30,26,15.67,15.7,15.59,15.7,239
20100501|2010-04-27 02:30,27,15.7,15.74,15.7,15.71,293
20100501|2010-04-27 03:00,27,15.7,15.74,15.7,15.72,123
20100501|2010-04-27 03:30,27,15.72,15.73,15.67,15.7,277
20100501|2010-04-27 04:00,27,15.67,15.7,15.67,15.69,63
20100501|2010-04-27 04:30,27,15.69,15.69,15.4,15.43,732
20100501|2010-04-27 05:00,27,15.43,15.52,15.43,15.49,155
20100501|2010-04-27 05:30,27,15.48,15.5,15.45,15.45,27
20100501|2010-04-27 06:00,27,15.49,15.49,15.45,15.45,11
20100501|2010-04-27 06:30,27,15.45,15.45,15.26,15.29,1040
20100501|2010-04-27 07:00,27,15.29,15.3,15.17,15.25,2012
20100501|2010-04-27 07:30,27,15.3,15.32,15.27,15.32,186
20100501|2010-04-27 08:00,27,15.31,15.45,15.31,15.35,792
20100501|2010-04-27 08:30,27,15.36,15.44,15.35,15.36,279
20100501|2010-04-27 09:00,27,15.36,15.36,15.3,15.32,201
20100501|2010-04-27 09:30,27,15.33,15.34,15.15,15.22,510
20100501|2010-04-27 10:00,27,15.22,15.25,15.12,15.12,446
20100501|2010-04-27 10:30,27,15.14,15.14,15.06,15.1,497
20100501|2010-04-27 11:00,27,15.14,15.2,15.1,15.13,279
20100501|2010-04-27 11:30,27,15.15,15.17,15.1,15.1,99
20100501|2010-04-27 12:00,27,15.08,15.16,15.03,15.16,596
20100501|2010-04-27 12:30,27,15.14,15.17,15.07,15.08,500
20100501|2010-04-28 02:30,28,15.15,15.2,15.1,15.14,134
20100501|2010-04-28 03:00,28,15.13,15.15,15.1,15.11,75
20100501|2010-04-28 03:30,28,15.13,15.15,15.1,15.15,22
20100501|2010-04-28 04:00,28,15.11,15.11,15.11,15.11,2
20100501|2010-04-28 04:30,28,15.09,15.1,15.08,15.1,16
20100501|2010-04-28 05:00,28,15.08,15.08,14.91,15,209
20100501|2010-04-28 05:30,28,15,15.02,14.97,15,49
20100501|2010-04-28 06:00,28,15.01,15.04,15,15.03,101
20100501|2010-04-28 06:30,28,15.03,15.05,15.02,15.04,155
20100501|2010-04-28 07:00,28,15.03,15.07,14.93,14.96,365
20100501|2010-04-28 07:30,28,15,15.04,14.83,14.83,583
20100501|2010-04-28 08:00,28,14.84,14.89,14.77,14.82,459
20100501|2010-04-28 08:30,28,14.82,14.89,14.79,14.86,429
20100501|2010-04-28 09:00,28,14.85,14.95,14.85,14.9,332
20100501|2010-04-28 09:30,28,14.9,14.9,14.7,14.79,359
20100501|2010-04-28 10:00,28,14.78,14.96,14.75,14.78,744
20100501|2010-04-28 10:30,28,14.78,14.83,14.59,14.63,570
20100501|2010-04-28 11:00,28,14.64,14.74,14.64,14.74,143
20100501|2010-04-28 11:30,28,14.74,14.82,14.7,14.79,611
20100501|2010-04-28 12:00,28,14.76,14.82,14.62,14.62,507
20100501|2010-04-28 12:30,28,14.62,14.68,14.55,14.59,1021
20100501|2010-04-29 02:30,29,14.56,14.73,14.56,14.73,105
20100501|2010-04-29 03:00,29,14.73,14.9,14.73,14.87,239
20100501|2010-04-29 03:30,29,14.86,14.9,14.86,14.9,7
20100501|2010-04-29 04:00,29,14.9,14.99,14.9,14.91,179
20100501|2010-04-29 04:30,29,14.91,14.93,14.89,14.93,138
20100501|2010-04-29 05:00,29,14.95,15,14.9,14.98,427
20100501|2010-04-29 05:30,29,14.99,15.01,14.99,14.99,13
20100501|2010-04-29 06:00,29,14.96,15.06,14.95,14.95,245
20100501|2010-04-29 06:30,29,14.95,15,14.94,14.94,146
20100501|2010-04-29 07:00,29,14.89,14.94,14.88,14.91,193
20100501|2010-04-29 07:30,29,14.91,14.93,14.76,14.8,323
20100501|2010-04-29 08:00,29,14.8,14.94,14.78,14.91,213
20100501|2010-04-29 08:30,29,14.91,14.95,14.88,14.93,64
20100501|2010-04-29 09:00,29,14.94,15.03,14.92,15,782
20100501|2010-04-29 09:30,29,15,15.02,14.94,14.94,201
20100501|2010-04-29 10:00,29,14.94,14.95,14.81,14.89,602
20100501|2010-04-29 10:30,29,14.92,14.96,14.91,14.95,183
20100501|2010-04-29 11:00,29,14.97,15.14,14.92,15.08,562
20100501|2010-04-29 11:30,29,15.1,15.13,15.04,15.08,138
20100501|2010-04-29 12:00,29,15.11,15.12,15.06,15.1,311
20100501|2010-04-29 12:30,29,15.1,15.16,15.09,15.12,224
20100501|2010-04-30 02:30,30,15.15,15.22,15.11,15.22,47
20100501|2010-04-30 03:00,30,15.18,15.23,15.18,15.2,13
20100501|2010-04-30 03:30,30,15.24,15.3,15.18,15.18,67
20100501|2010-04-30 04:00,30,15.12,15.12,15.12,15.12,1
20100501|2010-04-30 04:30,30,15.11,15.11,15.1,15.1,5
20100501|2010-04-30 05:00,30,15.09,15.15,15.09,15.15,11
20100501|2010-04-30 05:30,30,15.1,15.1,15.07,15.07,12
20100501|2010-04-30 06:30,30,15.12,15.12,15.12,15.12,11
20100501|2010-04-30 07:00,30,15.09,15.09,15.02,15.02,40
20100501|2010-04-30 07:30,30,15.04,15.05,15,15.05,122
20100501|2010-04-30 08:00,30,14.98,15.02,14.95,15.02,47
20100501|2010-04-30 08:30,30,15.02,15.13,15.02,15.1,160
20100501|2010-04-30 09:00,30,15.08,15.15,15,15.15,190
20100501|2010-04-30 09:30,30,15.12,15.2,15.12,15.13,53
20100501|2010-04-30 10:00,30,15.14,15.2,15.14,15.16,24
20100501|2010-04-30 10:30,30,15.13,15.13,15.13,15.13,84
20100501|2010-04-30 11:00,30,15.13,15.13,15.04,15.04,196
20100501|2010-04-30 11:30,30,15.02,15.03,15.01,15.01,4
20100501|2010-04-30 12:00,30,15.06,15.09,14.92,14.92,20
20100701|2009-06-30 07:30,30,18,18,17.93,17.96,48
20100701|2009-06-30 08:00,30,17.88,17.88,17.85,17.88,61
20100701|2009-06-30 08:30,30,17.88,17.91,17.88,17.91,29
20100701|2009-06-30 09:00,30,17.85,17.85,17.7,17.7,28
20100701|2009-06-30 09:30,30,17.67,17.73,17.52,17.73,77
20100701|2009-06-30 10:00,30,17.75,17.75,17.68,17.68,27
20100701|2009-06-30 10:30,30,17.66,17.68,17.66,17.68,46
20100701|2009-06-30 11:00,30,17.72,17.85,17.72,17.85,33
20100701|2009-06-30 11:30,30,17.98,17.98,17.8,17.9,118
20100701|2009-06-30 12:00,30,17.92,18.04,17.92,18.04,101
20100701|2009-06-30 12:30,30,17.93,17.93,17.89,17.91,35
20100701|2009-07-01 02:30,1,18.03,18.04,18.03,18.04,32
20100701|2009-07-01 03:00,1,18.04,18.06,18,18.01,38
20100701|2009-07-01 03:30,1,18.01,18.04,18,18.04,47
20100701|2009-07-01 04:00,1,18.04,18.04,18.04,18.04,21
20100701|2009-07-01 04:30,1,17.99,17.99,17.99,17.99,5
20100701|2009-07-01 05:00,1,17.86,17.88,17.86,17.88,8
20100701|2009-07-01 07:00,1,18,18,17.92,17.92,4
20100701|2009-07-01 08:00,1,17.96,17.96,17.96,17.96,2
20100701|2009-07-01 08:30,1,17.92,17.93,17.86,17.88,11
20100701|2009-07-01 09:00,1,17.96,17.96,17.96,17.96,48
20100701|2009-07-01 09:30,1,17.97,17.97,17.9,17.9,11
20100701|2009-07-01 10:00,1,17.97,18,17.92,18,151
20100701|2009-07-01 10:30,1,17.96,17.99,17.96,17.99,17
20100701|2009-07-01 11:00,1,18,18,17.97,17.97,170
20100701|2009-07-01 11:30,1,17.97,17.97,17.94,17.96,188
20100701|2009-07-01 12:00,1,17.97,17.97,17.97,17.97,20
20100701|2009-07-01 12:30,1,17.95,17.96,17.95,17.96,16
20100701|2009-07-02 02:30,2,17.76,17.94,17.57,17.94,11
20100701|2009-07-02 03:30,2,17.99,17.99,17.93,17.99,14
20100701|2009-07-02 04:00,2,17.97,17.97,17.95,17.95,30
20100701|2009-07-02 04:30,2,17.87,17.87,17.81,17.81,17
20100701|2009-07-02 05:30,2,17.8,17.8,17.74,17.74,22
20100701|2009-07-02 06:30,2,17.83,17.83,17.83,17.83,2
20100701|2009-07-02 07:00,2,17.91,17.98,17.91,17.91,57
20100701|2009-07-02 07:30,2,17.86,17.88,17.79,17.79,47
20100701|2009-07-02 08:00,2,17.72,17.72,17.72,17.72,1
20100701|2009-07-02 08:30,2,17.73,17.73,17.72,17.72,15
20100701|2009-07-02 09:00,2,17.66,17.71,17.66,17.71,24
20100701|2009-07-02 09:30,2,17.75,17.75,17.74,17.75,18
20100701|2009-07-02 10:00,2,17.71,17.79,17.71,17.79,8
20100701|2009-07-02 11:00,2,17.7,17.7,17.7,17.7,63
20100701|2009-07-02 11:30,2,17.73,17.77,17.72,17.77,38
20100701|2009-07-02 12:00,2,17.8,17.83,17.8,17.83,24
20100701|2009-07-02 12:30,2,17.85,17.85,17.76,17.76,17
20100701|2009-07-06 02:30,6,17.76,17.76,17.76,17.76,1
20100701|2009-07-06 03:00,6,17.62,17.62,17.55,17.55,25
20100701|2009-07-06 04:30,6,17.6,17.6,17.6,17.6,2
20100701|2009-07-06 05:00,6,17.53,17.53,17.49,17.49,4
20100701|2009-07-06 06:30,6,17.38,17.38,17.38,17.38,10
20100701|2009-07-06 07:00,6,17.4,17.4,17.4,17.4,2
20100701|2009-07-06 07:30,6,17.4,17.4,17.4,17.4,1
20100701|2009-07-06 08:00,6,17.37,17.37,17.37,17.37,5
20100701|2009-07-06 08:30,6,17.4,17.42,17.39,17.42,28
20100701|2009-07-06 09:00,6,17.47,17.47,17.47,17.47,15
20100701|2009-07-06 09:30,6,17.42,17.42,17.39,17.39,83
20100701|2009-07-06 10:30,6,17.5,17.5,17.5,17.5,10
20100701|2009-07-06 12:00,6,17.5,17.58,17.5,17.58,8
20100701|2009-07-06 12:30,6,17.64,17.64,17.64,17.64,5
20100701|2009-07-07 04:30,7,17.83,17.83,17.77,17.77,6
20100701|2009-07-07 05:30,7,17.89,17.89,17.89,17.89,5
20100701|2009-07-07 06:00,7,17.88,17.89,17.87,17.89,70
20100701|2009-07-07 06:30,7,17.87,17.87,17.77,17.77,6
20100701|2009-07-07 07:00,7,17.73,17.74,17.73,17.74,2
20100701|2009-07-07 07:30,7,17.73,17.73,17.73,17.73,3
20100701|2009-07-07 08:00,7,17.71,17.71,17.7,17.7,50
20100701|2009-07-07 08:30,7,17.65,17.66,17.65,17.66,2
20100701|2009-07-07 09:30,7,17.53,17.6,17.49,17.6,32
20100701|2009-07-07 10:00,7,17.59,17.59,17.59,17.59,1
20100701|2009-07-07 10:30,7,17.55,17.55,17.53,17.53,50
20100701|2009-07-07 11:00,7,17.53,17.53,17.32,17.33,59
20100701|2009-07-07 11:30,7,17.37,17.48,17.37,17.41,17
20100701|2009-07-07 12:00,7,17.39,17.43,17.37,17.37,45
20100701|2009-07-07 12:30,7,17.38,17.38,17.38,17.38,2
20100701|2009-07-08 06:00,8,17.56,17.56,17.56,17.56,1
20100701|2009-07-08 06:30,8,17.47,17.5,17.47,17.5,2
20100701|2009-07-08 07:00,8,17.47,17.48,17.34,17.34,3
20100701|2009-07-08 10:00,8,17.44,17.44,17.44,17.44,5
20100701|2009-07-08 10:30,8,17.45,17.45,17.45,17.45,2
20100701|2009-07-08 11:00,8,17.35,17.35,17.26,17.26,11
20100701|2009-07-08 11:30,8,17.48,17.48,17.48,17.48,15
20100701|2009-07-08 12:00,8,17.56,17.61,17.56,17.61,46
20100701|2009-07-08 12:30,8,17.59,17.64,17.59,17.64,28
20100701|2009-07-09 02:30,9,17.45,17.52,17.45,17.52,26
20100701|2009-07-09 03:00,9,17.5,17.5,17.5,17.5,1
20100701|2009-07-09 03:30,9,17.58,17.58,17.57,17.58,6
20100701|2009-07-09 04:30,9,17.59,17.65,17.59,17.65,23
20100701|2009-07-09 05:00,9,17.65,17.65,17.65,17.65,9
20100701|2009-07-09 06:30,9,17.55,17.55,17.55,17.55,60
20100701|2009-07-09 07:00,9,17.53,17.53,17.53,17.53,1
20100701|2009-07-09 08:00,9,17.47,17.48,17.45,17.45,8
20100701|2009-07-09 08:30,9,17.34,17.37,17.34,17.37,2
20100701|2009-07-09 10:30,9,17.45,17.45,17.42,17.42,10
20100701|2009-07-09 11:00,9,17.44,17.44,17.36,17.36,10
20100701|2009-07-09 12:00,9,17.52,17.52,17.52,17.52,10
20100701|2009-07-09 12:30,9,17.46,17.46,17.46,17.46,15
20100701|2009-07-10 02:30,10,17.48,17.48,17.48,17.48,5
20100701|2009-07-10 04:30,10,17.37,17.37,17.37,17.37,1
20100701|2009-07-10 05:30,10,17.37,17.37,17.37,17.37,1
20100701|2009-07-10 06:30,10,17.43,17.43,17.43,17.43,2
20100701|2009-07-10 07:00,10,17.42,17.42,17.42,17.42,1
20100701|2009-07-10 07:30,10,17.41,17.41,17.34,17.34,26
20100701|2009-07-10 08:00,10,17.38,17.38,17.38,17.38,2
20100701|2009-07-10 08:30,10,17.5,17.58,17.46,17.58,27
20100701|2009-07-10 09:00,10,17.61,17.62,17.61,17.62,3
20100701|2009-07-10 10:00,10,17.5,17.5,17.5,17.5,10
20100701|2009-07-10 10:30,10,17.5,17.52,17.5,17.52,6
20100701|2009-07-10 11:00,10,17.57,17.7,17.57,17.66,52
20100701|2009-07-10 11:30,10,17.64,17.64,17.55,17.55,25
20100701|2009-07-10 12:00,10,17.56,17.61,17.55,17.58,26
20100701|2009-07-13 02:30,13,17.6,17.6,17.58,17.58,35
20100701|2009-07-13 03:00,13,17.58,17.58,17.58,17.58,1
20100701|2009-07-13 04:00,13,17.58,17.58,17.52,17.52,22
20100701|2009-07-13 04:30,13,17.55,17.59,17.55,17.57,8
20100701|2009-07-13 05:00,13,17.55,17.55,17.54,17.54,2
20100701|2009-07-13 06:30,13,17.54,17.55,17.51,17.51,5
20100701|2009-07-13 07:00,13,17.55,17.59,17.51,17.59,39
20100701|2009-07-13 08:00,13,17.56,17.56,17.52,17.52,6
20100701|2009-07-13 08:30,13,17.55,17.55,17.52,17.53,48
20100701|2009-07-13 09:00,13,17.53,17.53,17.53,17.53,19
20100701|2009-07-13 09:30,13,17.5,17.5,17.5,17.5,3
20100701|2009-07-13 10:00,13,17.58,17.58,17.52,17.54,8
20100701|2009-07-13 10:30,13,17.61,17.61,17.61,17.61,5
20100701|2009-07-13 11:00,13,17.63,17.77,17.62,17.76,32
20100701|2009-07-13 11:30,13,17.76,17.84,17.76,17.84,36
20100701|2009-07-13 12:00,13,17.82,17.89,17.82,17.84,68
20100701|2009-07-13 12:30,13,17.79,17.81,17.78,17.81,5
20100701|2009-07-14 02:30,14,17.81,17.81,17.81,17.81,2
20100701|2009-07-14 03:00,14,17.82,17.82,17.82,17.82,4
20100701|2009-07-14 03:30,14,17.89,17.89,17.89,17.89,1
20100701|2009-07-14 04:00,14,17.97,17.99,17.97,17.99,4
20100701|2009-07-14 04:30,14,17.95,18,17.95,17.98,106
20100701|2009-07-14 05:30,14,17.92,17.92,17.91,17.91,4
20100701|2009-07-14 06:00,14,18,18,17.96,17.98,349
20100701|2009-07-14 06:30,14,17.99,18.03,17.97,18.03,440
20100701|2009-07-14 07:00,14,17.99,18,17.96,17.97,35
20100701|2009-07-14 07:30,14,18.02,18.05,17.98,18.05,32
20100701|2009-07-14 08:00,14,18.04,18.06,18.04,18.06,148
20100701|2009-07-14 08:30,14,18.03,18.03,18.01,18.02,5
20100701|2009-07-14 09:00,14,18.07,18.07,18.03,18.03,9
20100701|2009-07-14 09:30,14,18,18.01,18,18,15
20100701|2009-07-14 10:00,14,18.02,18.02,18.02,18.02,1
20100701|2009-07-14 10:30,14,18,18.07,18,18.07,8
20100701|2009-07-14 11:00,14,18.06,18.07,18.04,18.05,80
20100701|2009-07-14 11:30,14,18.05,18.05,18.05,18.05,17
20100701|2009-07-14 12:00,14,18.05,18.07,18.01,18.04,186
20100701|2009-07-14 12:30,14,18.04,18.04,18,18,114
20100701|2009-07-15 02:30,15,18.05,18.05,18.05,18.05,96
20100701|2009-07-15 03:00,15,18.05,18.05,18.03,18.04,57
20100701|2009-07-15 03:30,15,18.04,18.04,18.04,18.04,3
20100701|2009-07-15 05:00,15,18.08,18.08,18.02,18.02,64
20100701|2009-07-15 05:30,15,18.02,18.08,18.02,18.08,25
20100701|2009-07-15 06:00,15,18.07,18.08,18.07,18.08,24
20100701|2009-07-15 06:30,15,18.05,18.06,18.01,18.01,38
20100701|2009-07-15 07:00,15,18.05,18.08,18.03,18.07,114
20100701|2009-07-15 07:30,15,18.07,18.08,18.06,18.08,49
20100701|2009-07-15 08:00,15,18.08,18.11,18.06,18.11,396
20100701|2009-07-15 08:30,15,18.07,18.08,18.07,18.08,11
20100701|2009-07-15 09:00,15,18.04,18.04,17.95,17.99,84
20100701|2009-07-15 09:30,15,17.98,17.98,17.98,17.98,1
20100701|2009-07-15 10:00,15,17.89,17.89,17.75,17.75,27
20100701|2009-07-15 10:30,15,17.87,18,17.87,18,49
20100701|2009-07-15 11:00,15,17.98,18.01,17.98,18.01,14
20100701|2009-07-15 11:30,15,18.05,18.05,18.03,18.03,10
20100701|2009-07-15 12:00,15,18.04,18.04,18.01,18.03,26
20100701|2009-07-15 12:30,15,18.04,18.04,17.95,17.97,36
20100701|2009-07-16 02:30,16,18.03,18.03,18.02,18.02,71
20100701|2009-07-16 03:00,16,17.96,18,17.83,17.83,62
20100701|2009-07-16 03:30,16,17.83,17.87,17.83,17.87,22
20100701|2009-07-16 04:30,16,17.82,17.82,17.82,17.82,1
20100701|2009-07-16 05:00,16,17.8,17.81,17.77,17.81,73
20100701|2009-07-16 06:00,16,17.84,17.84,17.84,17.84,4
20100701|2009-07-16 06:30,16,17.78,17.78,17.73,17.73,57
20100701|2009-07-16 07:00,16,17.82,17.82,17.82,17.82,1
20100701|2009-07-16 07:30,16,17.83,17.83,17.82,17.82,4
20100701|2009-07-16 08:00,16,17.73,17.73,17.7,17.71,107
20100701|2009-07-16 08:30,16,17.72,17.72,17.72,17.72,9
20100701|2009-07-16 09:00,16,17.71,17.73,17.71,17.73,32
20100701|2009-07-16 09:30,16,17.71,17.72,17.65,17.69,79
20100701|2009-07-16 10:00,16,17.69,17.73,17.67,17.67,161
20100701|2009-07-16 10:30,16,17.66,17.69,17.63,17.69,27
20100701|2009-07-16 11:00,16,17.68,17.68,17.68,17.68,5
20100701|2009-07-16 12:00,16,17.7,17.7,17.68,17.69,47
20100701|2009-07-16 12:30,16,17.67,17.69,17.67,17.69,39
20100701|2009-07-17 02:30,17,17.71,17.71,17.71,17.71,14
20100701|2009-07-17 03:30,17,17.71,17.73,17.71,17.73,3
20100701|2009-07-17 04:00,17,17.68,17.68,17.66,17.66,6
20100701|2009-07-17 05:00,17,17.74,17.74,17.74,17.74,64
20100701|2009-07-17 05:30,17,17.74,17.74,17.74,17.74,36
20100701|2009-07-17 06:30,17,17.71,17.71,17.71,17.71,13
20100701|2009-07-17 07:00,17,17.71,17.73,17.63,17.63,21
20100701|2009-07-17 08:00,17,17.66,17.66,17.59,17.59,115
20100701|2009-07-17 08:30,17,17.62,17.65,17.62,17.65,12
20100701|2009-07-17 09:30,17,17.68,17.68,17.66,17.66,15
20100701|2009-07-17 10:30,17,17.71,17.71,17.63,17.64,15
20100701|2009-07-17 11:00,17,17.6,17.69,17.56,17.56,229
20100701|2009-07-17 11:30,17,17.6,17.63,17.6,17.63,8
20100701|2009-07-17 12:00,17,17.6,17.62,17.58,17.6,115
20100701|2009-07-17 12:30,17,17.61,17.61,17.61,17.61,5
20100701|2009-07-20 05:30,20,17.87,17.87,17.87,17.87,1
20100701|2009-07-20 06:30,20,17.89,17.91,17.89,17.91,11
20100701|2009-07-20 07:00,20,17.93,17.97,17.93,17.97,11
20100701|2009-07-20 07:30,20,18,18,18,18,1
20100701|2009-07-20 08:00,20,17.98,18,17.98,18,78
20100701|2009-07-20 08:30,20,18,18,17.94,17.94,25
20100701|2009-07-20 09:00,20,17.98,17.99,17.93,17.93,30
20100701|2009-07-20 09:30,20,17.93,17.93,17.91,17.91,27
20100701|2009-07-20 10:00,20,17.93,17.93,17.93,17.93,80
20100701|2009-07-20 10:30,20,17.98,17.98,17.98,17.98,11
20100701|2009-07-20 11:00,20,18,18.03,17.97,18.03,46
20100701|2009-07-20 11:30,20,18.04,18.05,18.04,18.05,65
20100701|2009-07-20 12:00,20,18.01,18.01,17.97,18,66
20100701|2009-07-20 12:30,20,18.02,18.05,17.99,18.01,42
20100701|2009-07-21 03:00,21,18,18,18,18,10
20100701|2009-07-21 04:30,21,18.01,18.01,18.01,18.01,5
20100701|2009-07-21 05:00,21,18.02,18.02,18.02,18.02,40
20100701|2009-07-21 05:30,21,18.02,18.02,17.97,17.97,11
20100701|2009-07-21 07:00,21,18,18.03,18,18.03,14
20100701|2009-07-21 07:30,21,18.04,18.08,18.03,18.08,131
20100701|2009-07-21 08:00,21,18.1,18.14,18.1,18.13,229
20100701|2009-07-21 08:30,21,18.14,18.15,18.1,18.15,176
20100701|2009-07-21 09:00,21,18.14,18.15,18.11,18.15,23
20100701|2009-07-21 09:30,21,18.14,18.16,18.14,18.15,92
20100701|2009-07-21 10:00,21,18.15,18.15,18.15,18.15,51
20100701|2009-07-21 10:30,21,18.15,18.15,18.03,18.03,82
20100701|2009-07-21 11:00,21,18.07,18.09,18.07,18.09,26
20100701|2009-07-21 11:30,21,18.08,18.08,18.08,18.08,25
20100701|2009-07-21 12:00,21,18.01,18.1,17.95,18.09,27
20100701|2009-07-21 12:30,21,18.07,18.07,18.06,18.06,10
20100701|2009-07-22 02:30,22,18.02,18.02,18,18,12
20100701|2009-07-22 03:00,22,18.02,18.06,18.02,18.06,19
20100701|2009-07-22 03:30,22,18,18,18,18,1
20100701|2009-07-22 04:00,22,18,18,18,18,2
20100701|2009-07-22 06:00,22,18.07,18.07,18.07,18.07,13
20100701|2009-07-22 06:30,22,18.07,18.07,18.07,18.07,13
20100701|2009-07-22 07:30,22,18.07,18.09,18,18.09,26
20100701|2009-07-22 08:00,22,18.01,18.01,18.01,18.01,20
20100701|2009-07-22 08:30,22,18,18,17.94,18,168
20100701|2009-07-22 09:00,22,18,18,18,18,10
20100701|2009-07-22 09:30,22,18.09,18.11,18.08,18.11,426
20100701|2009-07-22 10:00,22,18.11,18.14,18.11,18.13,80
20100701|2009-07-22 10:30,22,18.09,18.09,18.09,18.09,4
20100701|2009-07-22 11:30,22,18.14,18.15,18.12,18.12,79
20100701|2009-07-22 12:00,22,18.15,18.2,18.15,18.2,337
20100701|2009-07-22 12:30,22,18.17,18.17,18.17,18.17,2
20100701|2009-07-23 02:30,23,18.17,18.24,18.17,18.24,381
20100701|2009-07-23 03:00,23,18.25,18.25,18.24,18.24,13
20100701|2009-07-23 03:30,23,18.24,18.24,18.24,18.24,13
20100701|2009-07-23 04:00,23,18.2,18.23,18.2,18.23,14
20100701|2009-07-23 04:30,23,18.24,18.25,18.24,18.25,40
20100701|2009-07-23 05:00,23,18.23,18.24,18.23,18.24,10
20100701|2009-07-23 05:30,23,18.23,18.23,18.22,18.22,52
20100701|2009-07-23 06:00,23,18.23,18.25,18.2,18.2,15
20100701|2009-07-23 06:30,23,18.25,18.25,18.24,18.24,23
20100701|2009-07-23 07:00,23,18.24,18.24,18.2,18.2,23
20100701|2009-07-23 07:30,23,18.23,18.25,18.23,18.25,44
20100701|2009-07-23 08:00,23,18.2,18.28,18.18,18.25,346
20100701|2009-07-23 08:30,23,18.25,18.26,18.24,18.24,21
20100701|2009-07-23 09:00,23,18.21,18.27,18.21,18.25,4
20100701|2009-07-23 09:30,23,18.29,18.29,18.27,18.27,57
20100701|2009-07-23 10:00,23,18.23,18.28,18.23,18.28,16
20100701|2009-07-23 10:30,23,18.29,18.32,18.29,18.32,74
20100701|2009-07-23 11:00,23,18.33,18.33,18.3,18.33,9
20100701|2009-07-23 11:30,23,18.2,18.2,18.2,18.2,41
20100701|2009-07-23 12:00,23,18.19,18.25,18.18,18.21,45
20100701|2009-07-23 12:30,23,18.22,18.23,18.17,18.23,24
20100701|2009-07-24 02:30,24,18.21,18.25,18.21,18.25,19
20100701|2009-07-24 03:00,24,18.23,18.23,18.22,18.22,4
20100701|2009-07-24 03:30,24,18.26,18.27,18.26,18.27,3
20100701|2009-07-24 04:00,24,18.3,18.3,18.27,18.27,7
20100701|2009-07-24 04:30,24,18.26,18.27,18.26,18.27,10
20100701|2009-07-24 05:30,24,18.25,18.26,18.25,18.26,3
20100701|2009-07-24 06:00,24,18.27,18.3,18.27,18.3,25
20100701|2009-07-24 06:30,24,18.28,18.28,18.27,18.27,30
20100701|2009-07-24 07:00,24,18.25,18.25,18.16,18.16,82
20100701|2009-07-24 07:30,24,18.2,18.23,18.2,18.22,40
20100701|2009-07-24 08:00,24,18.21,18.21,18.21,18.21,21
20100701|2009-07-24 08:30,24,18.23,18.23,18.23,18.23,1
20100701|2009-07-24 09:00,24,18.24,18.24,18.24,18.24,10
20100701|2009-07-24 09:30,24,18.27,18.31,18.27,18.31,4
20100701|2009-07-24 10:00,24,18.33,18.34,18.31,18.31,186
20100701|2009-07-24 10:30,24,18.33,18.34,18.33,18.34,80
20100701|2009-07-24 11:00,24,18.34,18.34,18.3,18.3,9
20100701|2009-07-24 11:30,24,18.34,18.35,18.34,18.35,29
20100701|2009-07-24 12:00,24,18.29,18.35,18.29,18.35,151
20100701|2009-07-24 12:30,24,18.36,18.36,18.36,18.36,1
20100701|2009-07-27 02:30,27,18.36,18.38,18.36,18.38,51
20100701|2009-07-27 03:00,27,18.38,18.4,18.38,18.4,40
20100701|2009-07-27 04:30,27,18.4,18.4,18.4,18.4,31
20100701|2009-07-27 05:00,27,18.4,18.4,18.37,18.37,35
20100701|2009-07-27 05:30,27,18.4,18.4,18.4,18.4,28
20100701|2009-07-27 06:00,27,18.4,18.4,18.4,18.4,12
20100701|2009-07-27 06:30,27,18.39,18.42,18.38,18.4,99
20100701|2009-07-27 07:00,27,18.42,18.42,18.38,18.39,17
20100701|2009-07-27 07:30,27,18.4,18.4,18.4,18.4,10
20100701|2009-07-27 08:00,27,18.41,18.43,18.41,18.41,97
20100701|2009-07-27 08:30,27,18.38,18.4,18.36,18.39,92
20100701|2009-07-27 09:00,27,18.4,18.4,18.4,18.4,2
20100701|2009-07-27 09:30,27,18.39,18.39,18.35,18.37,26
20100701|2009-07-27 10:00,27,18.38,18.43,18.36,18.41,100
20100701|2009-07-27 10:30,27,18.4,18.41,18.37,18.41,17
20100701|2009-07-27 11:30,27,18.41,18.41,18.41,18.41,6
20100701|2009-07-27 12:00,27,18.4,18.43,18.39,18.42,27
20100701|2009-07-27 12:30,27,18.41,18.43,18.41,18.43,6
20100701|2009-07-28 02:30,28,18.42,18.45,18.42,18.45,151
20100701|2009-07-28 03:00,28,18.38,18.42,18.38,18.4,9
20100701|2009-07-28 03:30,28,18.4,18.4,18.4,18.4,29
20100701|2009-07-28 04:00,28,18.4,18.4,18.4,18.4,51
20100701|2009-07-28 04:30,28,18.4,18.4,18.4,18.4,11
20100701|2009-07-28 06:00,28,18.37,18.38,18.33,18.35,46
20100701|2009-07-28 06:30,28,18.35,18.36,18.32,18.33,81
20100701|2009-07-28 07:00,28,18.34,18.37,18.32,18.32,4
20100701|2009-07-28 07:30,28,18.32,18.36,18.32,18.36,5
20100701|2009-07-28 08:00,28,18.34,18.34,18.32,18.32,5
20100701|2009-07-28 08:30,28,18.3,18.33,18.26,18.31,180
20100701|2009-07-28 09:00,28,18.23,18.23,18.2,18.2,93
20100701|2009-07-28 09:30,28,18.2,18.2,18.14,18.14,213
20100701|2009-07-28 10:00,28,18.22,18.24,18.21,18.21,118
20100701|2009-07-28 10:30,28,18.29,18.29,18.29,18.29,1
20100701|2009-07-28 11:00,28,18.35,18.35,18.35,18.35,20
20100701|2009-07-28 11:30,28,18.37,18.37,18.37,18.37,3
20100701|2009-07-28 12:00,28,18.4,18.48,18.4,18.48,157
20100701|2009-07-28 12:30,28,18.42,18.42,18.42,18.42,12
20100701|2009-07-29 02:30,29,18.4,18.4,18.4,18.4,2
20100701|2009-07-29 03:30,29,18.29,18.29,18.29,18.29,2
20100701|2009-07-29 04:00,29,18.25,18.3,18.25,18.3,42
20100701|2009-07-29 04:30,29,18.33,18.33,18.33,18.33,2
20100701|2009-07-29 05:00,29,18.35,18.35,18.35,18.35,1
20100701|2009-07-29 07:00,29,18.4,18.4,18.4,18.4,3
20100701|2009-07-29 07:30,29,18.41,18.44,18.41,18.41,28
20100701|2009-07-29 08:00,29,18.44,18.44,18.4,18.4,24
20100701|2009-07-29 08:30,29,18.41,18.44,18.39,18.43,71
20100701|2009-07-29 09:00,29,18.43,18.45,18.37,18.37,62
20100701|2009-07-29 09:30,29,18.37,18.38,18.29,18.33,124
20100701|2009-07-29 10:00,29,18.33,18.35,18.3,18.3,13
20100701|2009-07-29 10:30,29,18.38,18.38,18.35,18.35,14
20100701|2009-07-29 11:00,29,18.4,18.42,18.38,18.42,90
20100701|2009-07-29 11:30,29,18.42,18.42,18.4,18.4,2
20100701|2009-07-29 12:00,29,18.43,18.45,18.43,18.45,61
20100701|2009-07-29 12:30,29,18.38,18.38,18.37,18.37,11
20100701|2009-07-30 02:30,30,18.38,18.5,18.38,18.5,153
20100701|2009-07-30 03:00,30,18.5,18.5,18.45,18.47,169
20100701|2009-07-30 03:30,30,18.5,18.5,18.48,18.48,92
20100701|2009-07-30 04:00,30,18.5,18.53,18.47,18.53,112
20100701|2009-07-30 04:30,30,18.53,18.54,18.53,18.54,70
20100701|2009-07-30 05:00,30,18.55,18.55,18.55,18.55,81
20100701|2009-07-30 05:30,30,18.56,18.58,18.56,18.57,49
20100701|2009-07-30 06:00,30,18.56,18.56,18.56,18.56,10
20100701|2009-07-30 06:30,30,18.55,18.55,18.51,18.53,18
20100701|2009-07-30 07:00,30,18.54,18.58,18.52,18.58,101
20100701|2009-07-30 07:30,30,18.58,18.61,18.58,18.6,268
20100701|2009-07-30 08:00,30,18.59,18.62,18.59,18.62,87
20100701|2009-07-30 08:30,30,18.59,18.59,18.54,18.59,82
20100701|2009-07-30 09:00,30,18.61,18.64,18.61,18.64,123
20100701|2009-07-30 09:30,30,18.65,18.65,18.64,18.64,21
20100701|2009-07-30 10:00,30,18.65,18.65,18.62,18.62,6
20100701|2009-07-30 10:30,30,18.6,18.6,18.6,18.6,3
20100701|2009-07-30 11:00,30,18.6,18.6,18.6,18.6,1
20100701|2009-07-30 11:30,30,18.63,18.63,18.61,18.61,6
20100701|2009-07-30 12:00,30,18.62,18.62,18.56,18.56,20
20100701|2009-07-30 12:30,30,18.52,18.59,18.52,18.59,12
20100701|2009-07-31 02:30,31,18.58,18.58,18.58,18.58,44
20100701|2009-07-31 03:00,31,18.59,18.59,18.59,18.59,50
20100701|2009-07-31 03:30,31,18.63,18.63,18.62,18.62,2
20100701|2009-07-31 05:00,31,18.59,18.59,18.59,18.59,8
20100701|2009-07-31 05:30,31,18.64,18.64,18.63,18.64,36
20100701|2009-07-31 06:00,31,18.64,18.64,18.64,18.64,5
20100701|2009-07-31 06:30,31,18.62,18.62,18.58,18.58,80
20100701|2009-07-31 07:00,31,18.58,18.64,18.57,18.61,51
20100701|2009-07-31 07:30,31,18.63,18.63,18.56,18.56,21
20100701|2009-07-31 08:00,31,18.49,18.49,18.43,18.45,163
20100701|2009-07-31 08:30,31,18.45,18.45,18.42,18.45,162
20100701|2009-07-31 09:00,31,18.4,18.42,18.37,18.4,83
20100701|2009-07-31 09:30,31,18.4,18.4,18.38,18.4,129
20100701|2009-07-31 10:00,31,18.4,18.47,18.38,18.47,295
20100701|2009-07-31 10:30,31,18.45,18.47,18.44,18.44,221
20100701|2009-07-31 11:00,31,18.47,18.48,18.47,18.48,20
20100701|2009-07-31 11:30,31,18.48,18.48,18.48,18.48,35
20100701|2009-07-31 12:00,31,18.42,18.6,18.42,18.6,167
20100701|2009-07-31 12:30,31,18.58,18.59,18.57,18.57,12
20100701|2009-08-03 02:30,3,18.57,18.74,18.57,18.68,291
20100701|2009-08-03 03:00,3,18.69,18.69,18.68,18.68,4
20100701|2009-08-03 04:30,3,18.74,18.74,18.72,18.72,5
20100701|2009-08-03 05:00,3,18.73,18.79,18.73,18.78,125
20100701|2009-08-03 05:30,3,18.79,18.86,18.79,18.86,127
20100701|2009-08-03 06:00,3,18.86,18.86,18.8,18.82,17
20100701|2009-08-03 06:30,3,18.81,18.87,18.81,18.87,13
20100701|2009-08-03 07:00,3,18.81,18.84,18.8,18.81,133
20100701|2009-08-03 07:30,3,18.8,18.84,18.78,18.78,30
20100701|2009-08-03 08:00,3,18.8,18.86,18.8,18.85,93
20100701|2009-08-03 08:30,3,18.84,18.9,18.84,18.89,469
20100701|2009-08-03 09:00,3,18.9,18.96,18.9,18.96,312
20100701|2009-08-03 09:30,3,18.97,18.97,18.93,18.94,83
20100701|2009-08-03 10:00,3,18.94,18.97,18.94,18.96,25
20100701|2009-08-03 10:30,3,18.93,18.93,18.89,18.93,291
20100701|2009-08-03 11:00,3,18.93,18.93,18.93,18.93,71
20100701|2009-08-03 11:30,3,18.9,18.95,18.9,18.95,17
20100701|2009-08-03 12:00,3,18.9,18.94,18.87,18.94,252
20100701|2009-08-03 12:30,3,18.94,18.97,18.91,18.97,112
20100701|2009-08-04 02:30,4,18.91,18.91,18.88,18.91,18
20100701|2009-08-04 03:30,4,18.91,18.91,18.91,18.91,23
20100701|2009-08-04 04:00,4,18.92,18.95,18.91,18.95,27
20100701|2009-08-04 04:30,4,18.94,18.99,18.94,18.99,52
20100701|2009-08-04 05:00,4,19,19,18.97,18.97,19
20100701|2009-08-04 05:30,4,18.99,18.99,18.97,18.97,9
20100701|2009-08-04 06:00,4,18.97,18.98,18.95,18.95,18
20100701|2009-08-04 06:30,4,18.95,19,18.95,18.99,95
20100701|2009-08-04 07:00,4,18.98,19,18.94,18.97,116
20100701|2009-08-04 07:30,4,18.98,19,18.98,19,238
20100701|2009-08-04 08:00,4,19,19.09,18.99,19.09,562
20100701|2009-08-04 08:30,4,19.09,19.2,19.07,19.2,414
20100701|2009-08-04 09:00,4,19.18,19.2,19.17,19.2,162
20100701|2009-08-04 09:30,4,19.21,19.22,19.19,19.19,26
20100701|2009-08-04 10:00,4,19.19,19.24,19.19,19.23,36
20100701|2009-08-04 10:30,4,19.23,19.23,19.19,19.23,115
20100701|2009-08-04 11:00,4,19.23,19.23,19.21,19.21,21
20100701|2009-08-04 12:00,4,19.24,19.24,19.18,19.2,122
20100701|2009-08-04 12:30,4,19.18,19.18,19.12,19.12,22
20100701|2009-08-05 02:30,5,19.15,19.27,19.1,19.27,99
20100701|2009-08-05 03:00,5,19.27,19.3,19.27,19.3,36
20100701|2009-08-05 03:30,5,19.28,19.34,19.28,19.3,55
20100701|2009-08-05 04:00,5,19.34,19.34,19.31,19.31,77
20100701|2009-08-05 04:30,5,19.3,19.3,19.3,19.3,15
20100701|2009-08-05 05:00,5,19.3,19.3,19.3,19.3,10
20100701|2009-08-05 05:30,5,19.32,19.35,19.32,19.32,49
20100701|2009-08-05 06:00,5,19.32,19.32,19.32,19.32,3
20100701|2009-08-05 06:30,5,19.31,19.31,19.3,19.31,51
20100701|2009-08-05 07:00,5,19.35,19.37,19.21,19.22,152
20100701|2009-08-05 07:30,5,19.27,19.27,19.22,19.22,40
20100701|2009-08-05 08:00,5,19.27,19.27,19.27,19.27,4
20100701|2009-08-05 08:30,5,19.25,19.3,19.25,19.27,132
20100701|2009-08-05 09:00,5,19.25,19.26,19.21,19.22,59
20100701|2009-08-05 09:30,5,19.23,19.26,19.18,19.19,213
20100701|2009-08-05 10:00,5,19.2,19.26,19.2,19.25,150
20100701|2009-08-05 10:30,5,19.24,19.26,19.23,19.23,47
20100701|2009-08-05 11:00,5,19.23,19.25,19.23,19.25,16
20100701|2009-08-05 11:30,5,19.25,19.25,19.23,19.25,102
20100701|2009-08-05 12:00,5,19.28,19.3,19.27,19.27,139
20100701|2009-08-05 12:30,5,19.28,19.28,19.24,19.24,6
20100701|2009-08-06 02:30,6,19.24,19.38,19.24,19.38,58
20100701|2009-08-06 03:00,6,19.39,19.46,19.39,19.46,103
20100701|2009-08-06 03:30,6,19.47,19.55,19.47,19.5,193
20100701|2009-08-06 04:30,6,19.54,19.57,19.5,19.5,45
20100701|2009-08-06 06:00,6,19.51,19.51,19.46,19.46,15
20100701|2009-08-06 06:30,6,19.5,19.5,19.5,19.5,20
20100701|2009-08-06 07:00,6,19.55,19.58,19.54,19.58,27
20100701|2009-08-06 07:30,6,19.54,19.6,19.51,19.57,403
20100701|2009-08-06 08:00,6,19.57,19.57,19.51,19.51,75
20100701|2009-08-06 08:30,6,19.52,19.52,19.42,19.43,41
20100701|2009-08-06 09:00,6,19.4,19.51,19.4,19.51,330
20100701|2009-08-06 09:30,6,19.51,19.55,19.49,19.49,100
20100701|2009-08-06 10:00,6,19.49,19.51,19.45,19.51,45
20100701|2009-08-06 10:30,6,19.51,19.51,19.48,19.5,20
20100701|2009-08-06 11:00,6,19.5,19.55,19.47,19.55,104
20100701|2009-08-06 11:30,6,19.48,19.55,19.48,19.55,53
20100701|2009-08-06 12:00,6,19.48,19.55,19.48,19.54,398
20100701|2009-08-06 12:30,6,19.52,19.55,19.52,19.55,636
20100701|2009-08-07 02:30,7,19.55,19.73,19.55,19.58,343
20100701|2009-08-07 03:00,7,19.6,19.67,19.6,19.67,74
20100701|2009-08-07 03:30,7,19.71,19.74,19.67,19.7,123
20100701|2009-08-07 04:00,7,19.72,19.75,19.72,19.75,76
20100701|2009-08-07 04:30,7,19.75,19.78,19.75,19.78,70
20100701|2009-08-07 05:00,7,19.79,19.8,19.78,19.8,33
20100701|2009-08-07 05:30,7,19.79,19.89,19.79,19.89,208
20100701|2009-08-07 06:00,7,19.89,19.92,19.89,19.9,177
20100701|2009-08-07 06:30,7,19.92,19.92,19.82,19.88,77
20100701|2009-08-07 07:00,7,19.91,19.93,19.81,19.88,141
20100701|2009-08-07 07:30,7,19.9,19.94,19.81,19.92,160
20100701|2009-08-07 08:00,7,19.92,20.04,19.92,19.94,830
20100701|2009-08-07 08:30,7,19.95,19.95,19.84,19.86,115
20100701|2009-08-07 09:00,7,19.86,19.95,19.83,19.95,73
20100701|2009-08-07 09:30,7,19.96,20.02,19.93,19.95,115
20100701|2009-08-07 10:00,7,19.94,19.97,19.82,19.82,119
20100701|2009-08-07 10:30,7,19.83,19.93,19.83,19.93,41
20100701|2009-08-07 11:00,7,19.9,19.96,19.85,19.96,134
20100701|2009-08-07 11:30,7,19.99,20.03,19.96,19.96,85
20100701|2009-08-07 12:00,7,19.98,20,19.95,19.99,175
20100701|2009-08-07 12:30,7,20,20.01,19.89,19.89,72
20100701|2009-08-10 02:30,10,20,20.24,20,20.22,561
20100701|2009-08-10 03:00,10,20.39,20.56,20.39,20.55,172
20100701|2009-08-10 03:30,10,20.55,20.6,20.55,20.6,76
20100701|2009-08-10 04:00,10,20.6,20.6,20.6,20.6,31
20100701|2009-08-10 04:30,10,20.6,20.6,20.54,20.54,77
20100701|2009-08-10 05:00,10,20.5,20.5,20.5,20.5,12
20100701|2009-08-10 05:30,10,20.53,20.67,20.5,20.67,171
20100701|2009-08-10 06:00,10,20.65,20.71,20.61,20.64,67
20100701|2009-08-10 06:30,10,20.64,20.66,20.64,20.66,57
20100701|2009-08-10 07:00,10,20.67,20.67,20.48,20.57,51
20100701|2009-08-10 07:30,10,20.5,20.62,20.5,20.59,225
20100701|2009-08-10 08:00,10,20.57,20.63,20.55,20.63,76
20100701|2009-08-10 08:30,10,20.6,20.66,20.6,20.65,75
20100701|2009-08-10 09:00,10,20.64,20.73,20.62,20.66,332
20100701|2009-08-10 09:30,10,20.67,20.8,20.67,20.73,199
20100701|2009-08-10 10:00,10,20.75,20.87,20.71,20.85,65
20100701|2009-08-10 10:30,10,20.83,20.88,20.82,20.87,43
20100701|2009-08-10 11:00,10,20.87,20.95,20.79,20.79,83
20100701|2009-08-10 11:30,10,20.81,21.12,20.81,21,32
20100701|2009-08-10 12:00,10,21.03,21.28,20.93,20.96,199
20100701|2009-08-10 12:30,10,20.87,20.87,20.6,20.6,23
20100701|2009-08-11 02:30,11,20.89,21.03,20.73,20.75,183
20100701|2009-08-11 03:00,11,20.75,20.99,20.75,20.96,124
20100701|2009-08-11 06:00,11,20.8,20.8,20.59,20.59,26
20100701|2009-08-11 06:30,11,20.63,20.63,20.58,20.58,68
20100701|2009-08-11 07:00,11,20.58,20.65,20.58,20.64,82
20100701|2009-08-11 07:30,11,20.58,20.59,20.55,20.55,289
20100701|2009-08-11 08:00,11,20.56,20.59,20.52,20.52,353
20100701|2009-08-11 08:30,11,20.54,20.64,20.52,20.64,91
20100701|2009-08-11 09:00,11,20.59,20.72,20.59,20.68,84
20100701|2009-08-11 09:30,11,20.68,20.72,20.63,20.65,310
20100701|2009-08-11 10:00,11,20.62,20.63,20.58,20.62,668
20100701|2009-08-11 11:00,11,20.82,20.82,20.82,20.82,8
20100701|2009-08-11 11:30,11,20.82,21.05,20.82,21.05,292
20100701|2009-08-11 12:00,11,21.02,21.13,20.9,20.91,240
20100701|2009-08-11 12:30,11,20.88,21.13,20.88,21,228
20100701|2009-08-12 02:30,12,20.65,20.75,20.52,20.55,62
20100701|2009-08-12 03:00,12,20.63,20.64,20.55,20.55,35
20100701|2009-08-12 03:30,12,20.62,20.62,20.56,20.56,8
20100701|2009-08-12 04:30,12,20.56,20.56,20.56,20.56,1
20100701|2009-08-12 05:00,12,20.62,20.7,20.62,20.7,25
20100701|2009-08-12 05:30,12,20.66,20.66,20.62,20.62,15
20100701|2009-08-12 06:00,12,20.7,20.79,20.7,20.79,11
20100701|2009-08-12 06:30,12,20.78,20.78,20.62,20.65,55
20100701|2009-08-12 07:00,12,20.74,20.78,20.7,20.71,23
20100701|2009-08-12 07:30,12,20.67,20.74,20.6,20.66,32
20100701|2009-08-12 08:00,12,20.61,20.66,20.53,20.6,43
20100701|2009-08-12 08:30,12,20.61,20.68,20.58,20.68,25
20100701|2009-08-12 09:00,12,20.75,20.9,20.74,20.85,35
20100701|2009-08-12 09:30,12,20.88,20.96,20.78,20.96,174
20100701|2009-08-12 10:00,12,20.91,20.96,20.84,20.84,118
20100701|2009-08-12 10:30,12,20.89,20.89,20.78,20.79,116
20100701|2009-08-12 11:00,12,20.78,20.87,20.75,20.87,165
20100701|2009-08-12 11:30,12,20.85,21.03,20.79,21.03,225
20100701|2009-08-12 12:00,12,21,21.61,21,21.31,1052
20100701|2009-08-12 12:30,12,21.26,21.26,21.16,21.16,132
20100701|2009-08-13 02:30,13,21.2,21.55,21.2,21.36,784
20100701|2009-08-13 03:00,13,21.26,21.3,21.25,21.3,31
20100701|2009-08-13 03:30,13,21.4,21.4,21.4,21.4,18
20100701|2009-08-13 04:00,13,21.34,21.52,21.34,21.51,31
20100701|2009-08-13 04:30,13,21.52,21.6,21.5,21.59,106
20100701|2009-08-13 05:00,13,21.63,21.63,21.55,21.55,50
20100701|2009-08-13 05:30,13,21.56,21.56,21.5,21.5,41
20100701|2009-08-13 06:00,13,21.6,21.62,21.6,21.62,29
20100701|2009-08-13 06:30,13,21.62,21.65,21.6,21.6,163
20100701|2009-08-13 07:00,13,21.6,21.6,21.42,21.5,499
20100701|2009-08-13 07:30,13,21.43,21.46,21.1,21.45,347
20100701|2009-08-13 08:00,13,21.45,21.46,21.07,21.07,409
20100701|2009-08-13 08:30,13,21.05,21.33,20.98,21.33,43
20100701|2009-08-13 09:00,13,21.4,21.4,21.12,21.24,537
20100701|2009-08-13 09:30,13,21.4,21.5,21.35,21.5,200
20100701|2009-08-13 10:00,13,21.62,21.62,21.25,21.25,107
20100701|2009-08-13 10:30,13,21.25,21.41,21.25,21.3,60
20100701|2009-08-13 11:00,13,21.3,21.5,21.3,21.46,169
20100701|2009-08-13 11:30,13,21.48,21.53,21.1,21.1,50
20100701|2009-08-13 12:00,13,21.47,21.55,21.23,21.45,282
20100701|2009-08-13 12:30,13,21.49,21.49,20.94,21.16,624
20100701|2009-08-14 02:30,14,21.25,21.25,20.79,20.83,72
20100701|2009-08-14 05:00,14,21,21,20.94,20.94,47
20100701|2009-08-14 05:30,14,21,21.1,21,21.1,2
20100701|2009-08-14 06:00,14,21,21,20.98,20.98,22
20100701|2009-08-14 06:30,14,20.97,21,20.9,21,51
20100701|2009-08-14 07:00,14,21.05,21.07,21.05,21.07,23
20100701|2009-08-14 07:30,14,21.15,21.33,21.13,21.33,274
20100701|2009-08-14 08:00,14,21.33,21.36,21.19,21.32,364
20100701|2009-08-14 08:30,14,21.36,21.36,21.22,21.22,80
20100701|2009-08-14 09:00,14,21.26,21.4,21.26,21.4,30
20100701|2009-08-14 09:30,14,21.31,21.31,21.29,21.31,11
20100701|2009-08-14 10:00,14,21.33,21.33,21.16,21.25,89
20100701|2009-08-14 10:30,14,21.25,21.26,21.19,21.19,148
20100701|2009-08-14 11:00,14,21.16,21.2,21.13,21.2,117
20100701|2009-08-14 11:30,14,21.2,21.22,21.2,21.2,84
20100701|2009-08-14 12:00,14,21.2,21.29,21.2,21.2,186
20100701|2009-08-14 12:30,14,21.2,21.2,21.02,21.06,19
20100701|2009-08-17 03:00,17,20.86,20.86,20.86,20.86,2
20100701|2009-08-17 04:30,17,20.83,20.83,20.82,20.82,3
20100701|2009-08-17 05:30,17,20.76,20.76,20.76,20.76,5
20100701|2009-08-17 06:00,17,20.78,20.82,20.76,20.82,40
20100701|2009-08-17 06:30,17,20.86,20.86,20.86,20.86,10
20100701|2009-08-17 07:00,17,20.76,20.8,20.74,20.8,29
20100701|2009-08-17 07:30,17,20.8,20.84,20.8,20.84,23
20100701|2009-08-17 08:00,17,20.79,20.79,20.77,20.77,40
20100701|2009-08-17 08:30,17,20.74,20.74,20.59,20.64,85
20100701|2009-08-17 09:00,17,20.6,20.64,20.56,20.64,60
20100701|2009-08-17 09:30,17,20.61,20.62,20.6,20.6,45
20100701|2009-08-17 10:00,17,20.61,20.61,20.6,20.6,22
20100701|2009-08-17 10:30,17,20.6,20.61,20.6,20.6,200
20100701|2009-08-17 11:00,17,20.69,21.15,20.68,21.15,833
20100701|2009-08-17 11:30,17,21.06,21.06,20.97,20.98,13
20100701|2009-08-17 12:00,17,21,21.01,20.92,21.01,185
20100701|2009-08-17 12:30,17,20.93,20.93,20.65,20.7,552
20100701|2009-08-18 02:30,18,21,21.05,20.98,21.04,52
20100701|2009-08-18 03:00,18,20.9,20.93,20.9,20.93,75
20100701|2009-08-18 03:30,18,20.93,20.93,20.93,20.93,50
20100701|2009-08-18 04:00,18,20.85,20.85,20.8,20.8,101
20100701|2009-08-18 04:30,18,20.8,20.92,20.8,20.92,15
20100701|2009-08-18 05:00,18,20.99,20.99,20.95,20.95,16
20100701|2009-08-18 05:30,18,20.96,21,20.96,21,8
20100701|2009-08-18 07:00,18,20.8,20.8,20.7,20.73,154
20100701|2009-08-18 07:30,18,20.89,20.89,20.89,20.89,1
20100701|2009-08-18 08:00,18,20.79,20.82,20.78,20.78,31
20100701|2009-08-18 08:30,18,20.83,20.83,20.8,20.83,21
20100701|2009-08-18 09:30,18,20.77,20.78,20.71,20.75,25
20100701|2009-08-18 10:00,18,20.78,20.95,20.7,20.95,96
20100701|2009-08-18 10:30,18,20.99,21.03,20.94,20.99,162
20100701|2009-08-18 11:00,18,21.04,21.04,20.93,20.93,191
20100701|2009-08-18 11:30,18,20.93,20.96,20.93,20.95,87
20100701|2009-08-18 12:00,18,20.97,20.97,20.73,20.9,258
20100701|2009-08-18 12:30,18,20.9,20.9,20.9,20.9,10
20100701|2009-08-19 02:30,19,20.7,20.8,20.62,20.72,19
20100701|2009-08-19 03:30,19,20.87,20.94,20.87,20.94,45
20100701|2009-08-19 04:00,19,20.95,20.95,20.95,20.95,3
20100701|2009-08-19 04:30,19,20.95,20.97,20.95,20.95,42
20100701|2009-08-19 05:00,19,20.93,20.98,20.93,20.98,11
20100701|2009-08-19 05:30,19,20.99,20.99,20.96,20.98,16
20100701|2009-08-19 06:00,19,20.96,20.96,20.87,20.89,36
20100701|2009-08-19 06:30,19,20.87,21,20.86,20.99,163
20100701|2009-08-19 07:00,19,20.98,21.04,20.94,21,290
20100701|2009-08-19 07:30,19,21.02,21.14,20.99,21.02,217
20100701|2009-08-19 08:00,19,21.01,21.07,20.99,21.07,107
20100701|2009-08-19 08:30,19,21.1,21.14,20.96,21.05,155
20100701|2009-08-19 09:00,19,21.07,21.11,21.05,21.05,34
20100701|2009-08-19 09:30,19,21.13,21.16,21.1,21.1,24
20100701|2009-08-19 10:00,19,21.12,21.14,21.1,21.14,17
20100701|2009-08-19 10:30,19,21.19,21.34,21.18,21.34,167
20100701|2009-08-19 11:00,19,21.21,21.25,21.14,21.2,83
20100701|2009-08-19 11:30,19,21.2,21.35,21.2,21.25,243
20100701|2009-08-19 12:00,19,21.22,21.4,21.2,21.4,546
20100701|2009-08-19 12:30,19,21.39,21.4,21.3,21.4,133
20100701|2009-08-20 02:30,20,21.31,21.41,21.29,21.32,159
20100701|2009-08-20 03:00,20,21.35,21.37,21.34,21.34,12
20100701|2009-08-20 03:30,20,21.35,21.38,21.35,21.38,16
20100701|2009-08-20 04:00,20,21.38,21.38,21.38,21.38,10
20100701|2009-08-20 04:30,20,21.39,21.5,21.35,21.43,69
20100701|2009-08-20 05:00,20,21.45,21.45,21.43,21.43,13
20100701|2009-08-20 05:30,20,21.45,21.46,21.45,21.45,12
20100701|2009-08-20 06:00,20,21.44,21.47,21.43,21.47,8
20100701|2009-08-20 06:30,20,21.45,21.45,21.41,21.44,43
20100701|2009-08-20 07:00,20,21.47,21.5,21.23,21.23,673
20100701|2009-08-20 07:30,20,21.22,21.29,20.95,20.99,189
20100701|2009-08-20 08:00,20,21.02,21.22,21,21.15,123
20100701|2009-08-20 08:30,20,21.05,21.07,21.04,21.07,116
20100701|2009-08-20 09:00,20,21.09,21.1,20.96,21.06,213
20100701|2009-08-20 09:30,20,21.11,21.23,21.07,21.23,96
20100701|2009-08-20 10:00,20,21.18,21.2,21.13,21.13,25
20100701|2009-08-20 10:30,20,21.14,21.14,20.95,20.96,305
20100701|2009-08-20 11:00,20,21.09,21.11,20.75,20.89,116
20100701|2009-08-20 11:30,20,20.77,20.85,20.77,20.83,85
20100701|2009-08-20 12:00,20,20.83,20.85,20.65,20.65,351
20100701|2009-08-20 12:30,20,20.67,20.67,20.53,20.53,326
20100701|2009-08-21 02:30,21,20.62,20.69,20.62,20.69,21
20100701|2009-08-21 05:00,21,20.62,20.62,19.98,20.15,62
20100701|2009-08-21 05:30,21,20.43,20.43,20.42,20.42,11
20100701|2009-08-21 06:00,21,20.42,20.68,20.42,20.68,29
20100701|2009-08-21 06:30,21,20.64,20.64,20.64,20.64,1
20100701|2009-08-21 07:00,21,20.68,20.78,20.68,20.78,37
20100701|2009-08-21 07:30,21,20.88,21.08,20.84,20.99,171
20100701|2009-08-21 08:00,21,20.99,21.05,20.99,21,202
20100701|2009-08-21 08:30,21,20.73,20.8,20.71,20.8,29
20100701|2009-08-21 09:00,21,20.98,20.98,20.85,20.85,13
20100701|2009-08-21 09:30,21,20.85,20.87,20.83,20.87,54
20100701|2009-08-21 10:00,21,20.73,20.73,20.5,20.5,65
20100701|2009-08-21 10:30,21,20.68,20.68,20.4,20.53,111
20100701|2009-08-21 11:00,21,20.6,20.65,20.58,20.6,33
20100701|2009-08-21 11:30,21,20.5,20.5,20.5,20.5,5
20100701|2009-08-21 12:00,21,20.49,20.59,20.48,20.48,31
20100701|2009-08-21 12:30,21,20.47,20.51,20.4,20.49,55
20100701|2009-08-24 02:30,24,20.59,20.69,20.59,20.69,34
20100701|2009-08-24 03:00,24,20.66,20.69,20.66,20.69,51
20100701|2009-08-24 03:30,24,20.69,20.69,20.62,20.65,15
20100701|2009-08-24 04:00,24,20.64,20.64,20.64,20.64,10
20100701|2009-08-24 04:30,24,20.69,20.69,20.69,20.69,2
20100701|2009-08-24 05:00,24,20.69,20.69,20.69,20.69,5
20100701|2009-08-24 05:30,24,20.69,20.69,20.69,20.69,1
20100701|2009-08-24 06:00,24,20.69,20.78,20.65,20.78,47
20100701|2009-08-24 06:30,24,20.78,20.85,20.71,20.8,134
20100701|2009-08-24 07:00,24,20.8,20.8,20.54,20.6,126
20100701|2009-08-24 07:30,24,20.71,20.71,20.65,20.65,110
20100701|2009-08-24 08:00,24,20.71,20.71,20.68,20.71,8
20100701|2009-08-24 08:30,24,20.69,20.69,20.6,20.66,66
20100701|2009-08-24 09:00,24,20.72,20.72,20.61,20.61,41
20100701|2009-08-24 09:30,24,20.6,20.66,20.5,20.65,119
20100701|2009-08-24 10:00,24,20.64,20.64,20.5,20.52,90
20100701|2009-08-24 10:30,24,20.52,20.57,20.52,20.57,6
20100701|2009-08-24 11:00,24,20.51,20.65,20.5,20.65,186
20100701|2009-08-24 11:30,24,20.61,20.65,20.6,20.6,191
20100701|2009-08-24 12:00,24,20.64,20.66,20.46,20.46,455
20100701|2009-08-24 12:30,24,20.45,20.46,20.3,20.46,262
20100701|2009-08-25 02:30,25,20.46,20.53,20.46,20.53,22
20100701|2009-08-25 03:00,25,20.51,20.51,20.5,20.5,9
20100701|2009-08-25 03:30,25,20.54,20.54,20.54,20.54,8
20100701|2009-08-25 04:00,25,20.54,20.59,20.54,20.59,39
20100701|2009-08-25 04:30,25,20.69,20.78,20.58,20.78,84
20100701|2009-08-25 05:00,25,20.71,20.71,20.71,20.71,2
20100701|2009-08-25 05:30,25,20.71,20.71,20.71,20.71,2
20100701|2009-08-25 06:00,25,20.77,20.79,20.76,20.79,77
20100701|2009-08-25 07:00,25,20.78,20.89,20.78,20.89,153
20100701|2009-08-25 07:30,25,20.7,20.7,20.7,20.7,5
20100701|2009-08-25 08:00,25,20.75,20.75,20.67,20.67,6
20100701|2009-08-25 08:30,25,20.69,20.8,20.69,20.8,71
20100701|2009-08-25 09:00,25,20.67,20.68,20.6,20.6,74
20100701|2009-08-25 09:30,25,20.59,20.7,20.58,20.7,27
20100701|2009-08-25 10:00,25,20.71,20.78,20.71,20.78,32
20100701|2009-08-25 10:30,25,20.78,20.89,20.78,20.82,76
20100701|2009-08-25 11:00,25,20.76,20.76,20.76,20.76,1
20100701|2009-08-25 11:30,25,20.78,20.84,20.7,20.7,35
20100701|2009-08-25 12:00,25,20.68,20.78,20.56,20.77,172
20100701|2009-08-25 12:30,25,20.77,20.82,20.75,20.8,102
20100701|2009-08-26 02:30,26,20.8,20.98,20.8,20.95,67
20100701|2009-08-26 03:00,26,20.98,20.98,20.98,20.98,2
20100701|2009-08-26 03:30,26,20.93,20.94,20.93,20.94,12
20100701|2009-08-26 06:00,26,20.85,20.85,20.78,20.81,28
20100701|2009-08-26 07:00,26,20.76,20.76,20.75,20.75,8
20100701|2009-08-26 07:30,26,20.76,20.79,20.74,20.76,62
20100701|2009-08-26 08:00,26,20.7,20.7,20.65,20.66,129
20100701|2009-08-26 08:30,26,20.66,20.7,20.63,20.63,47
20100701|2009-08-26 09:00,26,20.65,20.71,20.65,20.71,16
20100701|2009-08-26 09:30,26,20.66,20.67,20.66,20.67,15
20100701|2009-08-26 10:00,26,20.62,20.62,20.62,20.62,19
20100701|2009-08-26 10:30,26,20.62,20.66,20.55,20.66,20
20100701|2009-08-26 11:00,26,20.7,20.79,20.7,20.75,114
20100701|2009-08-26 11:30,26,20.75,20.98,20.75,20.87,363
20100701|2009-08-26 12:00,26,20.93,21.04,20.91,21.04,207
20100701|2009-08-26 12:30,26,20.99,20.99,20.83,20.91,51
20100701|2009-08-27 02:30,27,20.99,21.21,20.99,21.18,97
20100701|2009-08-27 03:00,27,21.07,21.21,21.07,21.21,18
20100701|2009-08-27 03:30,27,21.21,21.21,21.17,21.21,5
20100701|2009-08-27 04:00,27,21.23,21.23,21.23,21.23,1
20100701|2009-08-27 04:30,27,21.19,21.22,21.19,21.22,22
20100701|2009-08-27 05:00,27,21.15,21.36,21.15,21.35,91
20100701|2009-08-27 05:30,27,21.29,21.35,21.28,21.35,4
20100701|2009-08-27 06:00,27,21.32,21.33,21.32,21.33,6
20100701|2009-08-27 06:30,27,21.27,21.29,21.27,21.29,34
20100701|2009-08-27 07:00,27,21.3,21.35,21.27,21.27,50
20100701|2009-08-27 07:30,27,21.28,21.28,21.19,21.26,39
20100701|2009-08-27 08:00,27,21.17,21.21,21.13,21.15,358
20100701|2009-08-27 08:30,27,21.18,21.22,21.16,21.16,444
20100701|2009-08-27 09:00,27,21.16,21.2,21.13,21.17,36
20100701|2009-08-27 09:30,27,21.17,21.23,21.15,21.17,215
20100701|2009-08-27 10:00,27,21.17,21.22,21.16,21.22,66
20100701|2009-08-27 10:30,27,21.13,21.14,21.13,21.14,8
20100701|2009-08-27 11:00,27,21.18,21.23,21.11,21.2,34
20100701|2009-08-27 11:30,27,21.21,21.23,21.17,21.19,190
20100701|2009-08-27 12:00,27,21.18,21.18,21.11,21.16,42
20100701|2009-08-27 12:30,27,21.14,21.14,21.07,21.13,118
20100701|2009-08-28 02:30,28,21.19,21.29,21.19,21.29,100
20100701|2009-08-28 03:00,28,21.3,21.3,21.29,21.29,8
20100701|2009-08-28 04:00,28,21.35,21.46,21.35,21.45,239
20100701|2009-08-28 04:30,28,21.45,21.45,21.38,21.42,166
20100701|2009-08-28 05:00,28,21.41,21.43,21.39,21.43,41
20100701|2009-08-28 05:30,28,21.43,21.46,21.43,21.46,40
20100701|2009-08-28 06:00,28,21.45,21.49,21.45,21.49,144
20100701|2009-08-28 06:30,28,21.43,21.47,21.4,21.4,41
20100701|2009-08-28 07:00,28,21.37,21.4,21.37,21.4,3
20100701|2009-08-28 07:30,28,21.44,21.55,21.44,21.55,400
20100701|2009-08-28 08:00,28,21.55,21.55,21.46,21.49,94
20100701|2009-08-28 08:30,28,21.5,21.55,21.5,21.55,249
20100701|2009-08-28 09:00,28,21.5,21.75,21.5,21.55,1032
20100701|2009-08-28 09:30,28,21.51,21.74,21.51,21.74,124
20100701|2009-08-28 10:00,28,21.7,21.78,21.7,21.7,110
20100701|2009-08-28 10:30,28,21.76,21.78,21.74,21.75,79
20100701|2009-08-28 11:00,28,21.74,21.75,21.7,21.74,45
20100701|2009-08-28 11:30,28,21.74,21.75,21.65,21.65,7
20100701|2009-08-28 12:00,28,21.77,21.85,21.75,21.75,383
20100701|2009-08-28 12:30,28,21.77,21.78,21.72,21.78,218
20100701|2009-08-31 02:30,31,21.82,21.92,21.69,21.7,52
20100701|2009-08-31 03:00,31,21.7,21.7,21.7,21.7,21
20100701|2009-08-31 03:30,31,21.71,21.73,21.71,21.73,25
20100701|2009-08-31 04:00,31,21.74,21.81,21.74,21.81,24
20100701|2009-08-31 04:30,31,21.82,21.88,21.82,21.88,13
20100701|2009-08-31 05:00,31,21.98,21.98,21.95,21.95,9
20100701|2009-08-31 06:00,31,21.99,21.99,21.89,21.89,20
20100701|2009-08-31 06:30,31,21.9,21.9,21.9,21.9,5
20100701|2009-08-31 07:00,31,21.88,21.89,21.75,21.75,139
20100701|2009-08-31 07:30,31,21.75,21.85,21.75,21.85,208
20100701|2009-08-31 08:00,31,21.85,21.97,21.83,21.95,377
20100701|2009-08-31 08:30,31,21.95,22.15,21.9,22.15,395
20100701|2009-08-31 09:00,31,22.16,22.16,22,22.14,156
20100701|2009-08-31 09:30,31,22.01,22.1,21.99,22.08,21
20100701|2009-08-31 10:30,31,22.08,22.14,22.08,22.14,62
20100701|2009-08-31 11:00,31,22.14,22.19,22.08,22.19,228
20100701|2009-08-31 11:30,31,22.17,22.35,22.12,22.28,90
20100701|2009-08-31 12:00,31,22.3,22.57,22.29,22.57,212
20100701|2009-08-31 12:30,31,22.49,22.5,22.33,22.38,68
20100701|2009-09-01 02:30,1,22.47,22.65,22.47,22.6,86
20100701|2009-09-01 03:00,1,22.6,22.61,22.51,22.51,47
20100701|2009-09-01 03:30,1,22.55,22.65,22.55,22.61,56
20100701|2009-09-01 04:00,1,22.64,22.7,22.64,22.7,86
20100701|2009-09-01 04:30,1,22.64,22.68,22.62,22.68,11
20100701|2009-09-01 05:00,1,22.61,22.64,22.59,22.59,66
20100701|2009-09-01 05:30,1,22.53,22.53,22.38,22.45,34
20100701|2009-09-01 06:00,1,22.45,22.48,22.39,22.42,46
20100701|2009-09-01 06:30,1,22.42,22.42,22.27,22.27,18
20100701|2009-09-01 07:00,1,22.35,22.35,21.74,21.74,49
20100701|2009-09-01 07:30,1,21.9,21.94,21.78,21.94,111
20100701|2009-09-01 08:00,1,21.94,21.97,21.86,21.9,125
20100701|2009-09-01 08:30,1,21.9,22.13,21.86,22.13,166
20100701|2009-09-01 09:00,1,22.25,22.33,22.12,22.12,46
20100701|2009-09-01 09:30,1,22.1,22.12,21.98,22.05,87
20100701|2009-09-01 10:00,1,22.05,22.05,21.8,21.88,198
20100701|2009-09-01 10:30,1,21.93,22,21.87,21.88,62
20100701|2009-09-01 11:00,1,21.86,22.1,21.85,22.1,27
20100701|2009-09-01 11:30,1,22.15,22.2,22,22,19
20100701|2009-09-01 12:00,1,22.13,22.32,22,22.3,25
20100701|2009-09-01 12:30,1,22.23,22.23,22.18,22.22,16
20100701|2009-09-02 02:30,2,22.34,22.34,22.11,22.11,306
20100701|2009-09-02 03:00,2,22.19,22.2,22.19,22.2,6
20100701|2009-09-02 03:30,2,22.27,22.28,22.23,22.26,16
20100701|2009-09-02 04:00,2,22.3,22.3,22.29,22.29,4
20100701|2009-09-02 04:30,2,22.29,22.29,22.23,22.23,37
20100701|2009-09-02 05:00,2,22.27,22.3,22.27,22.3,27
20100701|2009-09-02 05:30,2,22.3,22.37,22.3,22.35,15
20100701|2009-09-02 06:00,2,22.3,22.31,22.3,22.31,4
20100701|2009-09-02 06:30,2,22.33,22.33,22.14,22.14,8
20100701|2009-09-02 07:00,2,22.18,22.2,21.99,22.1,48
20100701|2009-09-02 07:30,2,22.04,22.04,21.69,21.77,266
20100701|2009-09-02 08:00,2,21.75,21.79,21.7,21.7,10
20100701|2009-09-02 08:30,2,21.7,21.92,21.7,21.92,35
20100701|2009-09-02 09:00,2,21.79,21.9,21.79,21.9,8
20100701|2009-09-02 09:30,2,21.82,21.84,21.73,21.83,18
20100701|2009-09-02 10:00,2,21.94,22,21.91,22,187
20100701|2009-09-02 10:30,2,21.82,21.82,21.77,21.77,16
20100701|2009-09-02 11:00,2,21.89,21.89,21.89,21.89,2
20100701|2009-09-02 11:30,2,21.89,21.89,21.88,21.88,13
20100701|2009-09-02 12:00,2,21.9,21.94,21.88,21.88,120
20100701|2009-09-02 12:30,2,21.75,21.83,21.75,21.83,2
20100701|2009-09-03 02:30,3,21.85,21.95,21.82,21.82,89
20100701|2009-09-03 03:30,3,21.85,21.85,21.85,21.85,3
20100701|2009-09-03 04:00,3,21.7,21.7,21.64,21.64,23
20100701|2009-09-03 05:30,3,21.69,21.69,21.69,21.69,8
20100701|2009-09-03 07:00,3,21.91,21.92,21.84,21.84,22
20100701|2009-09-03 07:30,3,21.88,21.89,21.78,21.87,45
20100701|2009-09-03 08:00,3,21.89,21.89,21.84,21.86,9
20100701|2009-09-03 08:30,3,21.84,21.84,21.55,21.55,94
20100701|2009-09-03 09:00,3,21.59,21.59,21.4,21.47,126
20100701|2009-09-03 09:30,3,21.48,21.69,21.48,21.68,35
20100701|2009-09-03 10:00,3,21.58,21.58,21.33,21.35,57
20100701|2009-09-03 10:30,3,21.5,21.5,21.5,21.5,201
20100701|2009-09-03 11:00,3,21.53,21.55,21.49,21.5,43
20100701|2009-09-03 11:30,3,21.5,21.5,21.35,21.35,493
20100701|2009-09-03 12:00,3,21.35,21.47,21.15,21.47,770
20100701|2009-09-03 12:30,3,21.47,21.52,21.18,21.2,641
20100701|2009-09-03 13:00,3,21.18,21.18,21.18,21.18,5
20100701|2009-09-04 02:30,4,21.38,21.58,21.38,21.54,115
20100701|2009-09-04 03:30,4,21.58,21.58,21.43,21.55,17
20100701|2009-09-04 04:00,4,21.55,21.55,21.55,21.55,4
20100701|2009-09-04 04:30,4,21.6,21.6,21.6,21.6,1
20100701|2009-09-04 05:00,4,21.6,21.6,21.6,21.6,2
20100701|2009-09-04 05:30,4,21.66,21.67,21.66,21.67,39
20100701|2009-09-04 06:30,4,21.8,21.85,21.8,21.85,7
20100701|2009-09-04 07:00,4,21.68,21.68,21.54,21.54,11
20100701|2009-09-04 07:30,4,21.51,21.51,19.44,20.33,351
20100701|2009-09-04 08:00,4,20.15,20.51,20.15,20.33,656
20100701|2009-09-04 08:30,4,20.4,20.4,19.95,20.05,792
20100701|2009-09-04 09:00,4,20.08,20.33,20.08,20.25,327
20100701|2009-09-04 09:30,4,20.26,20.31,20.21,20.27,15
20100701|2009-09-04 10:00,4,20.33,20.36,20.18,20.21,63
20100701|2009-09-04 10:30,4,20.23,20.5,20.23,20.47,58
20100701|2009-09-04 11:00,4,20.47,20.8,20.44,20.71,75
20100701|2009-09-04 11:30,4,20.69,20.69,20.58,20.6,34
20100701|2009-09-04 12:00,4,20.6,20.61,20.23,20.32,183
20100701|2009-09-04 12:30,4,20.31,20.43,20.2,20.25,283
20100701|2009-09-08 02:30,8,20.2,20.24,19.6,19.66,394
20100701|2009-09-08 03:00,8,19.6,19.65,19.4,19.65,256
20100701|2009-09-08 03:30,8,19.55,19.55,19.5,19.5,240
20100701|2009-09-08 04:00,8,19.5,19.55,19.48,19.55,166
20100701|2009-09-08 04:30,8,19.55,19.7,19.5,19.7,105
20100701|2009-09-08 05:00,8,19.67,19.67,19.55,19.55,62
20100701|2009-09-08 05:30,8,19.6,19.7,19.6,19.7,29
20100701|2009-09-08 06:00,8,19.61,19.61,19.6,19.6,19
20100701|2009-09-08 07:00,8,19.7,19.8,19.6,19.7,92
20100701|2009-09-08 07:30,8,19.75,19.9,19.75,19.9,51
20100701|2009-09-08 08:00,8,19.9,20.1,19.9,20.1,113
20100701|2009-09-08 08:30,8,20.08,20.17,20.08,20.15,7
20100701|2009-09-08 09:00,8,20.19,20.23,20.17,20.23,13
20100701|2009-09-08 09:30,8,20.34,20.48,20.21,20.25,22
20100701|2009-09-08 10:00,8,20.21,20.21,20.09,20.19,36
20100701|2009-09-08 10:30,8,20.23,20.3,20.21,20.29,65
20100701|2009-09-08 11:00,8,20.35,20.38,20.25,20.28,87
20100701|2009-09-08 11:30,8,20.2,20.2,19.86,20,73
20100701|2009-09-08 12:00,8,20.1,20.13,20.03,20.1,140
20100701|2009-09-08 12:30,8,20.13,20.13,19.96,19.96,175
20100701|2009-09-09 02:30,9,20.05,20.33,20.05,20.33,44
20100701|2009-09-09 03:00,9,20.27,20.27,20.1,20.11,25
20100701|2009-09-09 04:00,9,20.2,20.2,20.2,20.2,2
20100701|2009-09-09 04:30,9,20.32,20.32,20.32,20.32,4
20100701|2009-09-09 05:00,9,20.2,20.2,20.16,20.16,7
20100701|2009-09-09 05:30,9,20.16,20.16,20.09,20.09,32
20100701|2009-09-09 06:00,9,20.14,20.16,20.14,20.16,31
20100701|2009-09-09 06:30,9,20.16,20.2,20.16,20.2,21
20100701|2009-09-09 07:00,9,20.14,20.14,20.14,20.14,5
20100701|2009-09-09 07:30,9,20.32,20.34,20.24,20.3,51
20100701|2009-09-09 08:00,9,20.35,20.4,20.25,20.3,177
20100701|2009-09-09 08:30,9,20.25,20.36,20.19,20.36,172
20100701|2009-09-09 09:00,9,20.36,20.42,20.36,20.4,127
20100701|2009-09-09 09:30,9,20.39,20.51,20.32,20.51,92
20100701|2009-09-09 10:00,9,20.5,20.67,20.5,20.67,88
20100701|2009-09-09 10:30,9,20.62,20.67,20.61,20.65,90
20100701|2009-09-09 11:00,9,20.75,20.75,20.5,20.5,75
20100701|2009-09-09 11:30,9,20.51,20.59,20.5,20.59,15
20100701|2009-09-09 12:00,9,20.57,20.65,20.39,20.39,284
20100701|2009-09-09 12:30,9,20.49,20.5,20.44,20.5,48
20100701|2009-09-10 02:30,10,20.5,20.65,20.5,20.64,38
20100701|2009-09-10 03:00,10,20.64,20.64,20.6,20.6,2
20100701|2009-09-10 04:00,10,20.55,20.55,20.55,20.55,1
20100701|2009-09-10 04:30,10,20.61,20.61,20.51,20.51,28
20100701|2009-09-10 05:30,10,20.51,20.64,20.51,20.64,111
20100701|2009-09-10 06:00,10,20.64,20.64,20.63,20.63,22
20100701|2009-09-10 06:30,10,20.63,20.63,20.63,20.63,19
20100701|2009-09-10 07:00,10,20.51,20.51,20.51,20.51,179
20100701|2009-09-10 08:00,10,20.63,20.65,20.63,20.65,313
20100701|2009-09-10 08:30,10,20.52,20.55,20.52,20.55,20
20100701|2009-09-10 09:00,10,20.65,20.7,20.57,20.57,35
20100701|2009-09-10 09:30,10,20.66,20.69,20.66,20.67,32
20100701|2009-09-10 10:00,10,20.67,20.78,20.66,20.73,179
20100701|2009-09-10 10:30,10,20.73,20.79,20.71,20.77,108
20100701|2009-09-10 11:00,10,20.76,20.96,20.76,20.96,70
20100701|2009-09-10 11:30,10,20.98,21.21,20.98,21.11,154
20100701|2009-09-10 12:00,10,21.12,21.44,21.11,21.37,704
20100701|2009-09-10 12:30,10,21.41,21.41,21.3,21.36,22
20100701|2009-09-11 03:00,11,21.49,21.61,21.49,21.55,59
20100701|2009-09-11 04:00,11,21.64,21.73,21.64,21.73,14
20100701|2009-09-11 04:30,11,21.65,21.65,21.65,21.65,2
20100701|2009-09-11 05:00,11,21.65,21.65,21.61,21.61,49
20100701|2009-09-11 05:30,11,21.57,21.57,21.57,21.57,5
20100701|2009-09-11 06:00,11,21.36,21.49,21.36,21.49,54
20100701|2009-09-11 06:30,11,21.49,21.49,21.49,21.49,1
20100701|2009-09-11 07:00,11,21.52,21.55,21.48,21.48,131
20100701|2009-09-11 07:30,11,21.52,21.52,21.46,21.46,70
20100701|2009-09-11 08:00,11,21.5,21.67,21.46,21.66,413
20100701|2009-09-11 08:30,11,21.64,21.71,21.64,21.66,188
20100701|2009-09-11 09:00,11,21.68,21.75,21.61,21.75,79
20100701|2009-09-11 09:30,11,21.74,21.74,21.71,21.71,16
20100701|2009-09-11 10:00,11,21.7,21.7,21.38,21.38,170
20100701|2009-09-11 10:30,11,21.38,21.57,21.36,21.47,115
20100701|2009-09-11 11:00,11,21.49,21.54,20.58,20.88,284
20100701|2009-09-11 11:30,11,21.05,21.08,20.83,20.85,73
20100701|2009-09-11 12:00,11,20.89,21.05,20.89,20.93,154
20100701|2009-09-11 12:30,11,20.94,20.94,20.8,20.89,45
20100701|2009-09-14 02:30,14,20.88,20.94,20.83,20.83,38
20100701|2009-09-14 03:00,14,20.68,20.68,20.68,20.68,1
20100701|2009-09-14 03:30,14,20.66,20.68,20.64,20.68,11
20100701|2009-09-14 04:00,14,20.67,20.95,20.67,20.92,13
20100701|2009-09-14 05:30,14,20.93,20.96,20.93,20.95,50
20100701|2009-09-14 07:00,14,20.91,21.07,20.91,20.97,179
20100701|2009-09-14 07:30,14,21,21.03,20.91,21.03,132
20100701|2009-09-14 08:00,14,21.07,21.28,20.97,21.22,78
20100701|2009-09-14 08:30,14,21.01,21.07,20.9,21.02,252
20100701|2009-09-14 09:00,14,21.02,21.18,21.02,21.17,54
20100701|2009-09-14 09:30,14,21.15,21.33,21.15,21.3,117
20100701|2009-09-14 10:00,14,21.26,21.26,21.19,21.23,34
20100701|2009-09-14 10:30,14,21.25,21.25,21.23,21.24,6
20100701|2009-09-14 11:00,14,21.24,21.24,21.24,21.24,1
20100701|2009-09-14 11:30,14,21.3,21.59,21.3,21.59,134
20100701|2009-09-14 12:00,14,21.59,21.6,21.45,21.49,256
20100701|2009-09-14 12:30,14,21.41,21.45,21.41,21.44,13
20100701|2009-09-15 02:30,15,21.38,21.6,21.3,21.6,94
20100701|2009-09-15 05:00,15,21.39,21.39,21.39,21.39,5
20100701|2009-09-15 05:30,15,21.3,21.3,21.3,21.3,5
20100701|2009-09-15 06:30,15,21.35,21.49,21.35,21.49,12
20100701|2009-09-15 07:00,15,21.25,21.31,20.87,21.04,230
20100701|2009-09-15 07:30,15,21.11,21.11,21.04,21.11,39
20100701|2009-09-15 08:00,15,21.24,21.24,21.21,21.21,11
20100701|2009-09-15 08:30,15,21.17,21.29,21.17,21.29,10
20100701|2009-09-15 09:00,15,21.22,21.22,21.14,21.16,14
20100701|2009-09-15 09:30,15,21.25,21.35,21.19,21.35,26
20100701|2009-09-15 10:00,15,21.15,21.15,21.07,21.09,35
20100701|2009-09-15 10:30,15,21.09,21.1,21.09,21.1,8
20100701|2009-09-15 11:00,15,21.12,21.26,21.11,21.23,15
20100701|2009-09-15 11:30,15,21.2,21.23,21.2,21.23,11
20100701|2009-09-15 12:00,15,21.15,21.35,21,21.24,94
20100701|2009-09-15 12:30,15,21.22,21.24,21.07,21.13,326
20100701|2009-09-16 02:30,16,21.29,21.39,21.29,21.34,79
20100701|2009-09-16 03:00,16,21.38,21.38,21.38,21.38,13
20100701|2009-09-16 04:00,16,21.37,21.37,21.37,21.37,1
20100701|2009-09-16 05:00,16,21.25,21.25,21.25,21.25,10
20100701|2009-09-16 05:30,16,21.24,21.24,21.24,21.24,5
20100701|2009-09-16 06:30,16,21.24,21.24,21.24,21.24,1
20100701|2009-09-16 07:00,16,21.29,21.29,21.29,21.29,20
20100701|2009-09-16 07:30,16,21.35,21.35,21.35,21.35,5
20100701|2009-09-16 08:00,16,21.36,21.6,21.36,21.48,129
20100701|2009-09-16 08:30,16,21.49,21.49,21.44,21.46,10
20100701|2009-09-16 09:00,16,21.51,21.65,21.51,21.58,169
20100701|2009-09-16 09:30,16,21.6,21.61,21.55,21.55,225
20100701|2009-09-16 10:00,16,21.55,21.55,21.42,21.55,37
20100701|2009-09-16 10:30,16,21.55,21.6,21.51,21.55,11
20100701|2009-09-16 11:00,16,21.6,21.8,21.6,21.79,257
20100701|2009-09-16 11:30,16,21.74,21.74,21.37,21.37,31
20100701|2009-09-16 12:00,16,21.31,21.66,21.31,21.66,84
20100701|2009-09-16 12:30,16,21.66,21.66,21.59,21.63,11
20100701|2009-09-17 02:30,17,21.63,21.85,21.63,21.69,51
20100701|2009-09-17 03:00,17,21.68,21.7,21.62,21.7,10
20100701|2009-09-17 04:30,17,21.59,21.65,21.58,21.65,6
20100701|2009-09-17 06:00,17,21.73,21.74,21.73,21.74,6
20100701|2009-09-17 06:30,17,21.73,21.73,21.71,21.71,2
20100701|2009-09-17 07:00,17,21.5,21.5,21.49,21.5,27
20100701|2009-09-17 07:30,17,21.54,21.55,21.48,21.52,41
20100701|2009-09-17 08:00,17,21.45,21.46,21.4,21.4,291
20100701|2009-09-17 08:30,17,21.5,21.65,21.5,21.55,237
20100701|2009-09-17 09:00,17,21.54,21.62,21.5,21.5,265
20100701|2009-09-17 09:30,17,21.5,21.5,21.38,21.45,393
20100701|2009-09-17 10:00,17,21.47,21.47,21.39,21.45,143
20100701|2009-09-17 10:30,17,21.43,21.45,21.4,21.4,29
20100701|2009-09-17 11:00,17,21.4,21.42,21.35,21.41,65
20100701|2009-09-17 11:30,17,21.43,21.43,21.3,21.34,25
20100701|2009-09-17 12:00,17,21.36,21.38,21.23,21.38,51
20100701|2009-09-17 12:30,17,21.44,21.44,21.12,21.12,123
20100701|2009-09-18 02:30,18,21.17,21.17,21.04,21.06,217
20100701|2009-09-18 03:00,18,21.2,21.2,21.17,21.17,5
20100701|2009-09-18 03:30,18,21.15,21.16,21.15,21.15,13
20100701|2009-09-18 04:00,18,21.2,21.2,21.13,21.14,36
20100701|2009-09-18 04:30,18,21.2,21.25,21.2,21.25,141
20100701|2009-09-18 05:00,18,21.25,21.25,21.25,21.25,2
20100701|2009-09-18 05:30,18,21.26,21.26,21.19,21.19,12
20100701|2009-09-18 06:00,18,21.23,21.23,21.23,21.23,1
20100701|2009-09-18 06:30,18,21.05,21.05,21.05,21.05,1
20100701|2009-09-18 07:00,18,21.13,21.26,21.13,21.19,54
20100701|2009-09-18 07:30,18,21.21,21.21,21.21,21.21,1
20100701|2009-09-18 08:00,18,21.18,21.23,21.18,21.23,2
20100701|2009-09-18 08:30,18,21.23,21.23,21.23,21.23,1
20100701|2009-09-18 09:00,18,21.18,21.19,21.09,21.19,56
20100701|2009-09-18 09:30,18,21.2,21.27,21.17,21.27,123
20100701|2009-09-18 10:00,18,21.29,21.33,21.29,21.33,6
20100701|2009-09-18 10:30,18,21.33,21.33,21.33,21.33,3
20100701|2009-09-18 11:00,18,21.32,21.36,21.32,21.36,4
20100701|2009-09-18 11:30,18,21.31,21.31,20.9,20.9,104
20100701|2009-09-18 12:00,18,20.96,20.99,20.85,20.86,62
20100701|2009-09-18 12:30,18,20.9,20.94,20.78,20.78,110
20100701|2009-09-21 02:30,21,20.73,20.89,20.66,20.89,30
20100701|2009-09-21 04:30,21,21.21,21.21,21.21,21.21,2
20100701|2009-09-21 05:00,21,21.15,21.18,21.15,21.15,7
20100701|2009-09-21 05:30,21,20.96,20.96,20.96,20.96,1
20100701|2009-09-21 06:30,21,21.12,21.18,21.07,21.18,8
20100701|2009-09-21 07:00,21,21.12,21.28,21.12,21.15,26
20100701|2009-09-21 07:30,21,21.1,21.11,20.91,20.91,151
20100701|2009-09-21 08:00,21,20.8,20.89,20.66,20.85,98
20100701|2009-09-21 08:30,21,20.84,20.84,20.73,20.73,5
20100701|2009-09-21 09:00,21,20.81,20.92,20.81,20.92,8
20100701|2009-09-21 09:30,21,20.88,20.88,20.85,20.85,37
20100701|2009-09-21 10:00,21,20.92,21.09,20.92,21.09,61
20100701|2009-09-21 10:30,21,21.05,21.06,21.01,21.01,33
20100701|2009-09-21 11:30,21,21.07,21.08,21.07,21.08,2
20100701|2009-09-21 12:00,21,21.1,21.1,20.95,20.95,168
20100701|2009-09-21 12:30,21,20.94,20.97,20.88,20.97,51
20100701|2009-09-22 02:30,22,21.16,21.16,21.16,21.16,2
20100701|2009-09-22 04:00,22,21.12,21.12,21.12,21.12,3
20100701|2009-09-22 05:00,22,21.06,21.06,21.06,21.06,9
20100701|2009-09-22 05:30,22,21.09,21.09,21.09,21.09,2
20100701|2009-09-22 06:00,22,21.16,21.16,21.16,21.16,5
20100701|2009-09-22 06:30,22,21.15,21.15,21.15,21.15,10
20100701|2009-09-22 07:00,22,21.18,21.2,21.18,21.18,5
20100701|2009-09-22 07:30,22,21.2,21.2,21.2,21.2,20
20100701|2009-09-22 08:00,22,21.2,21.32,21.2,21.32,159
20100701|2009-09-22 08:30,22,21.33,21.35,21.3,21.3,123
20100701|2009-09-22 09:00,22,21.28,21.28,21.01,21.05,82
20100701|2009-09-22 09:30,22,21.18,21.22,21.18,21.22,102
20100701|2009-09-22 10:00,22,21.3,21.3,21.21,21.21,24
20100701|2009-09-22 10:30,22,21.14,21.15,21.08,21.11,55
20100701|2009-09-22 11:00,22,21.11,21.14,20.99,21.14,480
20100701|2009-09-22 11:30,22,21.2,21.27,21.2,21.2,92
20100701|2009-09-22 12:00,22,21.22,21.24,21.17,21.24,50
20100701|2009-09-22 12:30,22,21.15,21.15,21.15,21.15,5
20100701|2009-09-23 02:30,23,21.27,21.29,21.08,21.08,34
20100701|2009-09-23 03:00,23,21.06,21.06,20.96,20.99,43
20100701|2009-09-23 03:30,23,20.99,21,20.96,20.96,66
20100701|2009-09-23 04:00,23,21.04,21.1,21.04,21.1,21
20100701|2009-09-23 05:00,23,21.14,21.14,21.14,21.14,1
20100701|2009-09-23 05:30,23,21.08,21.08,21.07,21.07,14
20100701|2009-09-23 06:00,23,21.07,21.07,20.85,20.9,450
20100701|2009-09-23 06:30,23,20.9,20.9,20.77,20.82,33
20100701|2009-09-23 07:00,23,20.75,20.75,20.35,20.45,144
20100701|2009-09-23 07:30,23,20.55,20.71,20.42,20.71,14
20100701|2009-09-23 08:00,23,20.67,20.67,20.45,20.58,8
20100701|2009-09-23 08:30,23,20.65,20.92,20.65,20.91,24
20100701|2009-09-23 09:00,23,21,21,20.85,20.86,36
20100701|2009-09-23 09:30,23,20.83,20.9,20.83,20.84,8
20100701|2009-09-23 10:00,23,20.88,20.98,20.88,20.9,27
20100701|2009-09-23 10:30,23,20.97,21.19,20.97,21.19,133
20100701|2009-09-23 11:00,23,21.21,21.43,21.2,21.35,224
20100701|2009-09-23 11:30,23,21.35,21.36,21,21,145
20100701|2009-09-23 12:00,23,21.02,21.02,20.77,20.81,70
20100701|2009-09-23 12:30,23,20.9,20.93,20.9,20.93,2
20100701|2009-09-24 02:30,24,20.79,20.79,20.45,20.72,21
20100701|2009-09-24 03:30,24,20.58,20.58,20.58,20.58,12
20100701|2009-09-24 04:30,24,20.45,20.45,20.45,20.45,2
20100701|2009-09-24 06:00,24,20.82,20.82,20.82,20.82,5
20100701|2009-09-24 07:00,24,20.89,20.89,20.88,20.88,2
20100701|2009-09-24 07:30,24,20.98,20.98,20.93,20.93,36
20100701|2009-09-24 08:00,24,20.92,21,20.92,20.96,187
20100701|2009-09-24 08:30,24,20.85,20.85,20.64,20.82,169
20100701|2009-09-24 09:00,24,20.68,20.69,20.6,20.69,144
20100701|2009-09-24 09:30,24,20.69,20.77,20.65,20.77,171
20100701|2009-09-24 10:00,24,20.81,21.03,20.81,21.03,49
20100701|2009-09-24 10:30,24,20.97,20.97,20.83,20.83,23
20100701|2009-09-24 11:00,24,20.85,20.87,20.8,20.8,5
20100701|2009-09-24 11:30,24,20.72,20.74,20.7,20.72,21
20100701|2009-09-24 12:00,24,20.72,20.88,20.72,20.75,11
20100701|2009-09-24 12:30,24,20.56,20.56,20.54,20.54,21
20100701|2009-09-25 02:30,25,20.65,20.65,20.59,20.59,21
20100701|2009-09-25 03:00,25,20.65,20.75,20.65,20.75,14
20100701|2009-09-25 03:30,25,20.8,20.8,20.8,20.8,3
20100701|2009-09-25 04:00,25,20.79,20.79,20.79,20.79,3
20100701|2009-09-25 04:30,25,20.74,20.74,20.74,20.74,5
20100701|2009-09-25 05:00,25,20.74,20.77,20.71,20.74,52
20100701|2009-09-25 05:30,25,20.74,20.77,20.74,20.77,3
20100701|2009-09-25 06:00,25,20.75,20.8,20.73,20.8,56
20100701|2009-09-25 06:30,25,20.8,20.8,20.8,20.8,1
20100701|2009-09-25 07:00,25,20.82,20.89,20.75,20.89,39
20100701|2009-09-25 07:30,25,20.82,20.91,20.8,20.91,12
20100701|2009-09-25 08:00,25,20.96,21,20.85,20.85,68
20100701|2009-09-25 08:30,25,20.8,20.89,20.8,20.89,43
20100701|2009-09-25 09:00,25,20.89,20.98,20.89,20.97,59
20100701|2009-09-25 09:30,25,20.98,20.98,20.88,20.89,43
20100701|2009-09-25 10:00,25,20.98,20.99,20.98,20.99,4
20100701|2009-09-25 10:30,25,20.99,21.13,20.99,21.02,129
20100701|2009-09-25 11:00,25,21.02,21.04,20.9,20.93,90
20100701|2009-09-25 11:30,25,20.99,21.05,20.99,21.05,3
20100701|2009-09-25 12:00,25,21,21.07,20.92,21.03,62
20100701|2009-09-25 12:30,25,21.08,21.2,21.08,21.1,272
20100701|2009-09-28 02:30,28,21.15,21.29,21.11,21.29,40
20100701|2009-09-28 04:30,28,21.39,21.49,21.39,21.49,60
20100701|2009-09-28 05:00,28,21.4,21.45,21.4,21.45,7
20100701|2009-09-28 05:30,28,21.41,21.41,21.41,21.41,2
20100701|2009-09-28 06:00,28,21.41,21.41,21.41,21.41,10
20100701|2009-09-28 06:30,28,21.44,21.44,21.41,21.41,5
20100701|2009-09-28 07:00,28,21.4,21.4,21.38,21.38,52
20100701|2009-09-28 07:30,28,21.43,21.44,21.39,21.44,73
20100701|2009-09-28 08:00,28,21.45,21.47,21.38,21.42,52
20100701|2009-09-28 08:30,28,21.39,21.39,21.34,21.34,90
20100701|2009-09-28 09:00,28,21.36,21.38,21.33,21.38,57
20100701|2009-09-28 09:30,28,21.45,21.76,21.45,21.55,346
20100701|2009-09-28 10:00,28,21.62,21.7,21.57,21.57,163
20100701|2009-09-28 10:30,28,21.61,21.66,21.61,21.65,550
20100701|2009-09-28 11:00,28,21.67,21.71,21.63,21.63,98
20100701|2009-09-28 11:30,28,21.69,21.71,21.69,21.71,34
20100701|2009-09-28 12:00,28,21.71,21.72,21.64,21.72,152
20100701|2009-09-28 12:30,28,21.7,21.79,21.69,21.79,86
20100701|2009-09-29 02:30,29,21.87,22.05,21.87,22.01,422
20100701|2009-09-29 03:00,29,21.94,21.96,21.94,21.96,14
20100701|2009-09-29 03:30,29,21.97,21.99,21.97,21.98,67
20100701|2009-09-29 04:00,29,21.96,22,21.96,21.98,57
20100701|2009-09-29 04:30,29,21.98,21.98,21.98,21.98,3
20100701|2009-09-29 05:00,29,21.93,21.94,21.9,21.9,14
20100701|2009-09-29 05:30,29,21.9,22.1,21.89,22.1,146
20100701|2009-09-29 06:00,29,22.2,22.46,22.2,22.35,432
20100701|2009-09-29 06:30,29,22.34,22.48,22.29,22.29,29
20100701|2009-09-29 07:00,29,22.27,22.27,21.99,22.22,252
20100701|2009-09-29 07:30,29,22.19,22.27,22.16,22.2,80
20100701|2009-09-29 08:00,29,22.21,22.36,22.2,22.31,250
20100701|2009-09-29 08:30,29,22.35,22.35,22.3,22.33,194
20100701|2009-09-29 09:00,29,22.25,22.31,22.24,22.24,73
20100701|2009-09-29 09:30,29,22.24,22.24,22.05,22.12,68
20100701|2009-09-29 10:00,29,22.07,22.18,22.07,22.18,39
20100701|2009-09-29 10:30,29,22.15,22.18,22.11,22.12,14
20100701|2009-09-29 11:00,29,22.15,22.15,22.1,22.12,10
20100701|2009-09-29 11:30,29,22.12,22.12,22.07,22.07,4
20100701|2009-09-29 12:00,29,22.14,22.3,22.14,22.17,212
20100701|2009-09-29 12:30,29,22.15,22.2,22.13,22.2,269
20100701|2009-09-29 13:00,29,22.2,22.2,22.16,22.16,16
20100701|2009-09-30 02:30,30,22.16,22.31,22.16,22.26,52
20100701|2009-09-30 03:00,30,22.17,22.19,22.02,22.02,66
20100701|2009-09-30 03:30,30,22,22,22,22,14
20100701|2009-09-30 05:30,30,22.17,22.2,22.17,22.18,7
20100701|2009-09-30 06:00,30,22.15,22.15,22.15,22.15,1
20100701|2009-09-30 06:30,30,22.14,22.17,22.14,22.17,4
20100701|2009-09-30 07:00,30,22.14,22.14,22.04,22.06,36
20100701|2009-09-30 07:30,30,22.01,22.1,21.97,22.1,9
20100701|2009-09-30 08:00,30,22.04,22.04,22,22,30
20100701|2009-09-30 08:30,30,21.92,21.93,21.84,21.84,88
20100701|2009-09-30 09:00,30,21.84,21.91,21.84,21.87,180
20100701|2009-09-30 09:30,30,21.88,22.05,21.88,22.02,58
20100701|2009-09-30 10:00,30,22.04,22.19,22.03,22.15,40
20100701|2009-09-30 10:30,30,22.19,22.35,22.19,22.35,31
20100701|2009-09-30 11:00,30,22.34,22.39,22.28,22.35,207
20100701|2009-09-30 11:30,30,22.36,22.48,22.36,22.4,264
20100701|2009-09-30 12:00,30,22.41,22.58,22.41,22.5,316
20100701|2009-09-30 12:30,30,22.5,22.5,22.39,22.5,87
20100701|2009-10-01 02:30,1,22.5,22.57,22.33,22.42,72
20100701|2009-10-01 03:00,1,22.43,22.47,22.31,22.4,58
20100701|2009-10-01 03:30,1,22.37,22.37,22.27,22.27,78
20100701|2009-10-01 04:00,1,22.36,22.4,22.29,22.34,20
20100701|2009-10-01 04:30,1,22.31,22.35,22.3,22.35,10
20100701|2009-10-01 06:00,1,22.21,22.24,21.85,22.07,75
20100701|2009-10-01 06:30,1,22.12,22.12,22.12,22.12,5
20100701|2009-10-01 07:00,1,22.12,22.25,21.9,22.19,76
20100701|2009-10-01 07:30,1,22.15,22.4,22.1,22.38,215
20100701|2009-10-01 08:00,1,22.37,22.46,22.35,22.4,139
20100701|2009-10-01 08:30,1,22.4,22.4,22.19,22.19,29
20100701|2009-10-01 09:00,1,22.14,22.17,21.99,22.05,147
20100701|2009-10-01 09:30,1,22.05,22.05,21.87,21.94,145
20100701|2009-10-01 10:00,1,21.89,21.89,21.66,21.88,357
20100701|2009-10-01 10:30,1,21.89,22,21.8,21.84,161
20100701|2009-10-01 11:00,1,21.77,21.95,21.74,21.86,75
20100701|2009-10-01 11:30,1,21.92,21.92,21.88,21.9,6
20100701|2009-10-01 12:00,1,21.88,21.9,21.84,21.89,264
20100701|2009-10-01 12:30,1,21.85,21.94,21.84,21.94,47
20100701|2009-10-02 02:30,2,21.95,21.95,21.7,21.77,121
20100701|2009-10-02 03:00,2,21.74,21.74,21.7,21.74,40
20100701|2009-10-02 03:30,2,21.74,21.74,21.72,21.72,12
20100701|2009-10-02 04:00,2,21.74,21.78,21.74,21.76,13
20100701|2009-10-02 04:30,2,21.72,21.72,21.72,21.72,21
20100701|2009-10-02 05:30,2,21.72,21.74,21.7,21.74,32
20100701|2009-10-02 06:00,2,21.74,21.74,21.62,21.62,177
20100701|2009-10-02 06:30,2,21.64,21.66,21.53,21.53,120
20100701|2009-10-02 07:00,2,21.53,21.73,21.45,21.56,247
20100701|2009-10-02 07:30,2,21.53,21.53,21,21.12,541
20100701|2009-10-02 08:00,2,21.14,21.29,21.09,21.28,147
20100701|2009-10-02 08:30,2,21.42,21.42,21.42,21.42,4
20100701|2009-10-02 09:00,2,21.38,21.38,21.36,21.38,30
20100701|2009-10-02 09:30,2,21.47,21.47,21.31,21.31,35
20100701|2009-10-02 10:00,2,21.32,21.32,21.28,21.29,10
20100701|2009-10-02 10:30,2,21.27,21.28,21.25,21.26,42
20100701|2009-10-02 11:00,2,21.23,21.36,21.23,21.29,116
20100701|2009-10-02 11:30,2,21.27,21.29,21.21,21.27,48
20100701|2009-10-02 12:00,2,21.29,21.34,21.28,21.34,9
20100701|2009-10-02 12:30,2,21.27,21.36,21.27,21.36,8
20100701|2009-10-05 02:30,5,21.4,21.68,21.37,21.52,93
20100701|2009-10-05 03:30,5,21.69,21.73,21.69,21.73,13
20100701|2009-10-05 04:00,5,21.68,21.68,21.64,21.64,84
20100701|2009-10-05 04:30,5,21.6,21.63,21.6,21.6,3
20100701|2009-10-05 05:30,5,21.72,21.74,21.72,21.72,9
20100701|2009-10-05 06:00,5,21.78,21.78,21.72,21.72,85
20100701|2009-10-05 06:30,5,21.72,21.72,21.61,21.64,97
20100701|2009-10-05 07:00,5,21.64,21.78,21.64,21.68,55
20100701|2009-10-05 07:30,5,21.73,21.73,21.46,21.48,68
20100701|2009-10-05 08:00,5,21.5,21.52,21.4,21.44,75
20100701|2009-10-05 08:30,5,21.51,21.57,21.4,21.57,27
20100701|2009-10-05 09:00,5,21.53,21.57,21.53,21.57,13
20100701|2009-10-05 09:30,5,21.58,21.63,21.54,21.61,23
20100701|2009-10-05 10:00,5,21.6,21.61,21.57,21.58,18
20100701|2009-10-05 10:30,5,21.57,21.57,21.56,21.56,5
20100701|2009-10-05 11:00,5,21.61,21.62,21.56,21.6,13
20100701|2009-10-05 11:30,5,21.6,21.63,21.6,21.63,26
20100701|2009-10-05 12:30,5,21.54,21.54,21.46,21.46,4
20100701|2009-10-06 02:30,6,21.6,21.8,21.6,21.8,53
20100701|2009-10-06 03:00,6,21.75,21.77,21.75,21.77,11
20100701|2009-10-06 03:30,6,21.78,21.79,21.73,21.73,64
20100701|2009-10-06 04:00,6,21.77,21.99,21.77,21.99,75
20100701|2009-10-06 04:30,6,21.95,21.98,21.93,21.93,39
20100701|2009-10-06 05:00,6,21.94,21.95,21.83,21.83,94
20100701|2009-10-06 05:30,6,21.88,21.88,21.83,21.84,60
20100701|2009-10-06 06:00,6,21.88,21.88,21.84,21.84,41
20100701|2009-10-06 06:30,6,21.81,21.86,21.81,21.82,32
20100701|2009-10-06 07:00,6,21.84,21.85,21.53,21.56,94
20100701|2009-10-06 07:30,6,21.6,21.61,21.39,21.54,153
20100701|2009-10-06 08:00,6,21.54,21.65,21.54,21.62,31
20100701|2009-10-06 08:30,6,21.63,21.79,21.63,21.76,581
20100701|2009-10-06 09:00,6,21.77,21.8,21.68,21.75,121
20100701|2009-10-06 09:30,6,21.76,21.79,21.73,21.77,58
20100701|2009-10-06 10:00,6,21.77,21.77,21.58,21.64,90
20100701|2009-10-06 10:30,6,21.68,21.78,21.68,21.78,26
20100701|2009-10-06 11:00,6,21.76,21.77,21.73,21.77,34
20100701|2009-10-06 11:30,6,21.72,21.72,21.56,21.59,25
20100701|2009-10-06 12:00,6,21.59,21.59,21.33,21.46,126
20100701|2009-10-06 12:30,6,21.4,21.42,20.91,21.16,201
20100701|2009-10-07 02:30,7,21.46,21.46,21.21,21.32,126
20100701|2009-10-07 03:00,7,21.32,21.35,21.31,21.35,21
20100701|2009-10-07 03:30,7,21.31,21.35,21.31,21.34,23
20100701|2009-10-07 04:00,7,21.35,21.47,21.35,21.45,30
20100701|2009-10-07 04:30,7,21.45,21.45,21.45,21.45,6
20100701|2009-10-07 05:00,7,21.45,21.45,21.45,21.45,16
20100701|2009-10-07 05:30,7,21.41,21.44,21.36,21.38,58
20100701|2009-10-07 06:00,7,21.37,21.41,21.37,21.41,23
20100701|2009-10-07 06:30,7,21.37,21.4,21.36,21.36,38
20100701|2009-10-07 07:00,7,21.36,21.5,21.24,21.3,165
20100701|2009-10-07 07:30,7,21.34,21.35,21.23,21.23,57
20100701|2009-10-07 08:00,7,21.22,21.31,21.15,21.3,54
20100701|2009-10-07 08:30,7,21.23,21.23,20.98,21.19,94
20100701|2009-10-07 09:00,7,21.19,21.2,21.17,21.2,68
20100701|2009-10-07 09:30,7,21.14,21.14,21,21.02,216
20100701|2009-10-07 10:00,7,20.98,21.02,20.85,20.85,69
20100701|2009-10-07 10:30,7,20.94,21.04,20.94,21,97
20100701|2009-10-07 11:00,7,21.05,21.15,21.05,21.1,205
20100701|2009-10-07 11:30,7,21.1,21.2,20.98,21,298
20100701|2009-10-07 12:00,7,21,21,20.8,20.87,213
20100701|2009-10-07 12:30,7,20.81,20.82,20.67,20.7,46
20100701|2009-10-07 13:00,7,20.63,20.63,20.62,20.62,2
20100701|2009-10-08 02:30,8,20.62,20.62,19.98,20.21,330
20100701|2009-10-08 03:00,8,20.28,20.28,19.82,19.97,112
20100701|2009-10-08 03:30,8,20.24,20.35,20.24,20.35,5
20100701|2009-10-08 04:30,8,20.34,20.34,20.24,20.25,11
20100701|2009-10-08 05:00,8,20.33,20.43,20.33,20.36,4
20100701|2009-10-08 05:30,8,20.16,20.16,20.06,20.12,41
20100701|2009-10-08 06:00,8,20.12,20.12,20.01,20.01,169
20100701|2009-10-08 06:30,8,20.1,20.1,19.93,20.07,13
20100701|2009-10-08 07:00,8,19.85,19.99,19.85,19.99,8
20100701|2009-10-08 07:30,8,20.06,20.15,20.06,20.07,216
20100701|2009-10-08 08:00,8,20.05,20.13,20.05,20.1,168
20100701|2009-10-08 08:30,8,20.15,20.2,20.11,20.2,44
20100701|2009-10-08 09:00,8,20.15,20.16,20.09,20.16,13
20100701|2009-10-08 09:30,8,20.18,20.51,20.12,20.45,876
20100701|2009-10-08 10:00,8,20.5,20.68,20.41,20.68,503
20100701|2009-10-08 10:30,8,20.68,20.74,20.54,20.61,185
20100701|2009-10-08 11:00,8,20.61,20.68,20.5,20.64,69
20100701|2009-10-08 11:30,8,20.65,20.7,20.45,20.45,21
20100701|2009-10-08 12:00,8,20.48,20.51,20.14,20.46,70
20100701|2009-10-08 12:30,8,20.55,20.64,20.5,20.55,50
20100701|2009-10-12 02:30,12,19.64,20.02,19.64,19.87,204
20100701|2009-10-12 03:00,12,19.87,19.87,19.73,19.78,120
20100701|2009-10-12 03:30,12,19.78,19.81,19.73,19.74,14
20100701|2009-10-12 04:00,12,19.74,19.75,19.74,19.75,24
20100701|2009-10-12 04:30,12,19.9,20.12,19.9,19.93,173
20100701|2009-10-12 05:00,12,19.98,19.98,19.93,19.93,7
20100701|2009-10-12 05:30,12,19.97,19.97,19.8,19.81,64
20100701|2009-10-12 06:00,12,19.81,19.93,19.81,19.88,70
20100701|2009-10-12 06:30,12,19.87,19.87,19.72,19.72,117
20100701|2009-10-12 07:00,12,19.75,19.76,19.65,19.76,291
20100701|2009-10-12 07:30,12,19.89,19.92,19.85,19.86,49
20100701|2009-10-12 08:00,12,19.86,19.94,19.86,19.94,9
20100701|2009-10-12 08:30,12,20.03,20.03,19.98,20.03,15
20100701|2009-10-12 09:00,12,20.03,20.03,19.64,19.75,355
20100701|2009-10-12 09:30,12,19.76,19.85,19.76,19.82,133
20100701|2009-10-12 10:00,12,19.8,19.86,19.64,19.68,77
20100701|2009-10-12 10:30,12,19.74,19.83,19.74,19.83,10
20100701|2009-10-12 11:00,12,19.83,19.83,19.78,19.8,40
20100701|2009-10-12 11:30,12,19.8,19.8,19.76,19.76,7
20100701|2009-10-12 12:00,12,19.76,20.03,19.76,19.96,67
20100701|2009-10-12 12:30,12,19.96,19.96,19.93,19.93,14
20100701|2009-10-13 02:30,13,20.05,20.07,19.97,20.07,46
20100701|2009-10-13 03:00,13,20.15,20.15,20.02,20.08,122
20100701|2009-10-13 03:30,13,20.08,20.08,19.99,19.99,11
20100701|2009-10-13 04:00,13,20.06,20.06,19.97,19.97,29
20100701|2009-10-13 04:30,13,20,20.06,20,20.02,3
20100701|2009-10-13 05:00,13,19.98,19.98,19.96,19.97,33
20100701|2009-10-13 05:30,13,19.96,20.02,19.95,20.02,93
20100701|2009-10-13 06:00,13,20.09,20.62,20.09,20.62,495
20100701|2009-10-13 06:30,13,20.6,20.7,20.52,20.52,306
20100701|2009-10-13 07:00,13,20.49,20.49,20.3,20.35,66
20100701|2009-10-13 07:30,13,20.34,20.34,20.26,20.32,63
20100701|2009-10-13 08:00,13,20.35,20.47,20.26,20.47,25
20100701|2009-10-13 08:30,13,20.32,20.37,20.28,20.36,13
20100701|2009-10-13 09:00,13,20.45,20.62,20.42,20.62,265
20100701|2009-10-13 09:30,13,20.62,20.65,20.5,20.58,1398
20100701|2009-10-13 10:00,13,20.58,20.65,20.47,20.56,466
20100701|2009-10-13 10:30,13,20.56,20.64,20.56,20.64,66
20100701|2009-10-13 11:00,13,20.62,20.65,20.61,20.62,58
20100701|2009-10-13 11:30,13,20.6,20.74,20.58,20.74,165
20100701|2009-10-13 12:00,13,20.74,20.89,20.72,20.72,364
20100701|2009-10-13 12:30,13,20.7,20.84,20.56,20.58,32
20100701|2009-10-14 02:30,14,20.74,21.02,20.74,21.02,71
20100701|2009-10-14 03:00,14,20.97,20.97,20.97,20.97,1
20100701|2009-10-14 03:30,14,20.87,20.87,20.87,20.87,2
20100701|2009-10-14 04:00,14,21,21.08,21,21.08,128
20100701|2009-10-14 04:30,14,21.08,21.1,21.08,21.08,52
20100701|2009-10-14 05:00,14,21.05,21.16,21.05,21.16,18
20100701|2009-10-14 05:30,14,21.1,21.1,21.05,21.1,49
20100701|2009-10-14 06:00,14,21.05,21.05,21.01,21.01,14
20100701|2009-10-14 06:30,14,21.01,21.03,21,21.03,129
20100701|2009-10-14 07:00,14,21.03,21.03,20.81,20.92,165
20100701|2009-10-14 07:30,14,20.99,21.02,20.98,20.98,13
20100701|2009-10-14 08:00,14,21,21,21,21,19
20100701|2009-10-14 08:30,14,21,21,20.82,20.88,171
20100701|2009-10-14 09:00,14,20.85,20.93,20.85,20.85,23
20100701|2009-10-14 09:30,14,20.86,20.93,20.78,20.86,133
20100701|2009-10-14 10:00,14,20.87,20.89,20.84,20.89,24
20100701|2009-10-14 10:30,14,20.83,20.92,20.83,20.92,204
20100701|2009-10-14 11:00,14,20.86,20.88,20.86,20.88,5
20100701|2009-10-14 11:30,14,20.88,20.88,20.72,20.78,95
20100701|2009-10-14 12:00,14,20.7,20.83,20.63,20.83,238
20100701|2009-10-14 12:30,14,20.77,20.77,20.71,20.71,22
20100701|2009-10-15 02:30,15,20.71,20.78,20.71,20.71,10
20100701|2009-10-15 03:00,15,20.98,21.05,20.98,21.05,21
20100701|2009-10-15 03:30,15,20.98,20.98,20.98,20.98,8
20100701|2009-10-15 04:00,15,20.98,20.98,20.98,20.98,23
20100701|2009-10-15 04:30,15,20.94,20.94,20.94,20.94,3
20100701|2009-10-15 05:00,15,21.01,21.01,21.01,21.01,4
20100701|2009-10-15 06:00,15,20.98,20.98,20.98,20.98,1
20100701|2009-10-15 06:30,15,20.91,20.91,20.91,20.91,1
20100701|2009-10-15 07:00,15,20.9,21.2,20.89,21.2,223
20100701|2009-10-15 07:30,15,21.17,21.17,21.07,21.1,5
20100701|2009-10-15 08:00,15,21.13,21.42,21.13,21.4,176
20100701|2009-10-15 08:30,15,21.42,21.51,21.27,21.29,149
20100701|2009-10-15 09:00,15,21.37,21.45,21.36,21.45,187
20100701|2009-10-15 09:30,15,21.49,21.52,21.39,21.52,82
20100701|2009-10-15 10:00,15,21.51,21.51,21.38,21.43,10
20100701|2009-10-15 10:30,15,21.45,21.49,21.42,21.49,21
20100701|2009-10-15 11:00,15,21.48,21.55,21.48,21.53,43
20100701|2009-10-15 11:30,15,21.48,21.49,21.4,21.49,50
20100701|2009-10-15 12:00,15,21.45,21.72,21.45,21.63,173
20100701|2009-10-15 12:30,15,21.67,21.68,21.6,21.6,29
20100701|2009-10-16 02:30,16,21.6,21.85,21.6,21.76,173
20100701|2009-10-16 03:00,16,21.8,21.87,21.8,21.85,36
20100701|2009-10-16 03:30,16,21.87,21.88,21.83,21.83,8
20100701|2009-10-16 04:00,16,21.86,22,21.86,21.93,87
20100701|2009-10-16 06:00,16,21.75,21.75,21.7,21.71,136
20100701|2009-10-16 06:30,16,21.7,21.78,21.69,21.7,157
20100701|2009-10-16 07:00,16,21.7,21.73,21.48,21.51,196
20100701|2009-10-16 07:30,16,21.44,21.5,21.4,21.47,201
20100701|2009-10-16 08:00,16,21.5,21.52,21.4,21.4,277
20100701|2009-10-16 08:30,16,21.42,21.5,21.35,21.5,281
20100701|2009-10-16 09:00,16,21.46,21.46,21.32,21.35,124
20100701|2009-10-16 09:30,16,21.37,21.54,21.37,21.46,130
20100701|2009-10-16 10:00,16,21.51,21.82,21.51,21.77,142
20100701|2009-10-16 10:30,16,21.79,21.8,21.62,21.65,236
20100701|2009-10-16 11:00,16,21.65,21.65,21.54,21.56,390
20100701|2009-10-16 11:30,16,21.55,21.56,21.27,21.37,112
20100701|2009-10-16 12:00,16,21.36,21.47,21.27,21.43,293
20100701|2009-10-16 12:30,16,21.44,21.57,21.42,21.57,434
20100701|2009-10-19 02:30,19,21.48,21.65,21.48,21.63,158
20100701|2009-10-19 03:00,19,21.62,21.98,21.62,21.98,276
20100701|2009-10-19 03:30,19,21.84,21.85,21.84,21.85,5
20100701|2009-10-19 04:00,19,21.82,21.9,21.82,21.85,23
20100701|2009-10-19 04:30,19,21.79,21.79,21.79,21.79,1
20100701|2009-10-19 05:00,19,21.77,21.77,21.7,21.7,35
20100701|2009-10-19 05:30,19,21.71,21.76,21.7,21.73,150
20100701|2009-10-19 06:00,19,21.71,21.81,21.7,21.8,86
20100701|2009-10-19 06:30,19,21.8,21.88,21.75,21.75,61
20100701|2009-10-19 07:00,19,21.76,21.89,21.74,21.89,176
20100701|2009-10-19 07:30,19,21.89,21.9,21.78,21.85,258
20100701|2009-10-19 08:00,19,21.82,21.92,21.74,21.74,345
20100701|2009-10-19 08:30,19,21.69,21.77,21.66,21.69,31
20100701|2009-10-19 09:00,19,21.68,21.68,21.63,21.66,13
20100701|2009-10-19 09:30,19,21.67,21.67,21.44,21.48,23
20100701|2009-10-19 10:00,19,21.4,21.49,21.33,21.47,211
20100701|2009-10-19 10:30,19,21.47,21.52,21.37,21.49,154
20100701|2009-10-19 11:00,19,21.52,21.57,21.52,21.54,140
20100701|2009-10-19 11:30,19,21.49,21.54,21.48,21.49,122
20100701|2009-10-19 12:00,19,21.49,21.49,21.29,21.4,215
20100701|2009-10-19 12:30,19,21.45,21.45,21.29,21.29,21
20100701|2009-10-20 02:30,20,21.4,21.47,21.4,21.45,24
20100701|2009-10-20 03:00,20,21.45,21.45,21.45,21.45,10
20100701|2009-10-20 03:30,20,21.41,21.41,21.33,21.33,11
20100701|2009-10-20 04:00,20,21.41,21.41,21.38,21.38,6
20100701|2009-10-20 06:00,20,21.38,21.38,21.08,21.29,27
20100701|2009-10-20 06:30,20,21.25,21.25,21.25,21.25,2
20100701|2009-10-20 07:00,20,21.21,21.27,21.18,21.25,33
20100701|2009-10-20 07:30,20,21.25,21.25,20.7,20.89,130
20100701|2009-10-20 08:00,20,20.86,21.04,20.85,21.04,33
20100701|2009-10-20 08:30,20,21,21.07,20.91,21.05,14
20100701|2009-10-20 09:00,20,21.05,21.06,20.97,20.97,21
20100701|2009-10-20 09:30,20,20.94,20.97,20.9,20.93,14
20100701|2009-10-20 10:00,20,20.93,21.08,20.89,21.05,69
20100701|2009-10-20 10:30,20,21.02,21.06,20.8,20.8,212
20100701|2009-10-20 11:00,20,20.8,20.98,20.78,20.98,114
20100701|2009-10-20 11:30,20,20.94,20.94,20.82,20.91,143
20100701|2009-10-20 12:00,20,20.95,21.06,20.9,21.05,79
20100701|2009-10-20 12:30,20,21.08,21.2,21.02,21.2,29
20100701|2009-10-21 02:30,21,21.14,21.2,21.09,21.2,63
20100701|2009-10-21 03:00,21,21.2,21.2,21.2,21.2,2
20100701|2009-10-21 05:00,21,21.08,21.08,21.08,21.08,1
20100701|2009-10-21 05:30,21,21.1,21.16,21.1,21.16,2
20100701|2009-10-21 06:30,21,21.06,21.12,21.06,21.12,12
20100701|2009-10-21 07:00,21,21.17,21.23,21.11,21.16,11
20100701|2009-10-21 07:30,21,21.22,21.24,21.18,21.24,19
20100701|2009-10-21 08:00,21,21.36,21.4,21.33,21.35,50
20100701|2009-10-21 08:30,21,21.38,21.45,21.36,21.37,45
20100701|2009-10-21 09:00,21,21.37,21.38,21.31,21.31,11
20100701|2009-10-21 09:30,21,21.39,21.41,21.3,21.3,23
20100701|2009-10-21 10:00,21,21.34,21.44,21.34,21.44,19
20100701|2009-10-21 10:30,21,21.43,21.44,21.4,21.43,22
20100701|2009-10-21 11:00,21,21.43,21.47,21.37,21.39,89
20100701|2009-10-21 11:30,21,21.36,21.4,21.36,21.4,15
20100701|2009-10-21 12:00,21,21.43,21.61,21.43,21.44,134
20100701|2009-10-21 12:30,21,21.43,21.51,21.43,21.5,42
20100701|2009-10-22 02:30,22,21.5,21.5,21.1,21.32,12
20100701|2009-10-22 03:00,22,21.4,21.41,21.31,21.31,8
20100701|2009-10-22 03:30,22,21.29,21.29,21.24,21.24,10
20100701|2009-10-22 04:00,22,21.24,21.26,21.24,21.26,2
20100701|2009-10-22 04:30,22,21.13,21.13,21.13,21.13,1
20100701|2009-10-22 05:00,22,21.2,21.2,21.2,21.2,1
20100701|2009-10-22 05:30,22,21.28,21.28,21.28,21.28,1
20100701|2009-10-22 06:30,22,21.39,21.4,21.39,21.4,35
20100701|2009-10-22 07:00,22,21.21,21.25,21.21,21.25,7
20100701|2009-10-22 07:30,22,21.24,21.24,21.13,21.15,49
20100701|2009-10-22 08:00,22,21.15,21.15,21.06,21.13,100
20100701|2009-10-22 08:30,22,21.18,21.26,21.12,21.17,80
20100701|2009-10-22 09:00,22,21.13,21.16,21.07,21.16,8
20100701|2009-10-22 09:30,22,21.14,21.22,21.09,21.22,86
20100701|2009-10-22 10:00,22,21.23,21.23,20.92,21.1,121
20100701|2009-10-22 10:30,22,21.08,21.08,20.97,21,18
20100701|2009-10-22 11:00,22,20.98,20.99,20.81,20.95,149
20100701|2009-10-22 11:30,22,20.95,21.02,20.94,21,10
20100701|2009-10-22 12:00,22,20.98,20.98,20.74,20.8,168
20100701|2009-10-22 12:30,22,20.81,20.81,20.7,20.7,106
20100701|2009-10-23 02:30,23,21.01,21.1,21.01,21.1,55
20100701|2009-10-23 03:00,23,21.02,21.03,21.02,21.03,4
20100701|2009-10-23 03:30,23,21.03,21.09,21.03,21.09,35
20100701|2009-10-23 04:00,23,21.05,21.05,21.03,21.03,6
20100701|2009-10-23 04:30,23,21.1,21.1,21.05,21.05,5
20100701|2009-10-23 05:00,23,21.09,21.1,21.09,21.1,6
20100701|2009-10-23 05:30,23,21.08,21.09,20.96,20.97,24
20100701|2009-10-23 06:00,23,20.93,20.93,20.93,20.93,1
20100701|2009-10-23 06:30,23,20.83,20.83,20.79,20.79,26
20100701|2009-10-23 07:00,23,20.77,21.07,20.76,21,56
20100701|2009-10-23 07:30,23,21,21,20.7,20.76,234
20100701|2009-10-23 08:00,23,20.78,20.78,20.65,20.76,45
20100701|2009-10-23 08:30,23,20.69,20.9,20.69,20.85,62
20100701|2009-10-23 09:00,23,20.84,20.88,20.77,20.84,54
20100701|2009-10-23 09:30,23,20.81,20.91,20.77,20.89,137
20100701|2009-10-23 10:00,23,20.87,21.03,20.87,20.91,38
20100701|2009-10-23 11:00,23,21.08,21.09,21.05,21.08,11
20100701|2009-10-23 11:30,23,21.07,21.09,20.98,20.99,36
20100701|2009-10-23 12:00,23,20.99,20.99,20.77,20.77,189
20100701|2009-10-23 12:30,23,20.72,20.79,20.69,20.78,19
20100701|2009-10-23 13:00,23,20.78,20.78,20.78,20.78,2
20100701|2009-10-26 03:30,26,20.78,20.9,20.75,20.9,29
20100701|2009-10-26 04:00,26,20.92,21,20.92,21,112
20100701|2009-10-26 04:30,26,20.95,20.95,20.95,20.95,21
20100701|2009-10-26 05:00,26,21.05,21.05,21.05,21.05,2
20100701|2009-10-26 05:30,26,21.05,21.05,21.05,21.05,10
20100701|2009-10-26 06:00,26,21.05,21.09,21.05,21.09,18
20100701|2009-10-26 06:30,26,21.09,21.09,21.08,21.09,12
20100701|2009-10-26 07:00,26,21,21.01,20.9,20.95,7
20100701|2009-10-26 07:30,26,20.9,21.18,20.9,21.17,148
20100701|2009-10-26 08:00,26,21.19,21.21,21.14,21.21,83
20100701|2009-10-26 08:30,26,21.19,21.22,21.1,21.15,71
20100701|2009-10-26 09:00,26,21.23,21.44,21.21,21.4,234
20100701|2009-10-26 09:30,26,21.45,21.46,21.12,21.17,204
20100701|2009-10-26 10:00,26,21.19,21.23,21.08,21.12,145
20100701|2009-10-26 10:30,26,21.15,21.15,20.85,20.88,123
20100701|2009-10-26 11:00,26,20.89,21.03,20.83,21,80
20100701|2009-10-26 11:30,26,20.93,21.01,20.84,20.99,75
20100701|2009-10-26 12:00,26,20.97,20.97,20.65,20.73,790
20100701|2009-10-26 12:30,26,20.88,20.89,20.86,20.89,10
20100701|2009-10-27 03:30,27,20.95,21.1,20.95,21.03,132
20100701|2009-10-27 04:00,27,20.95,20.98,20.95,20.95,18
20100701|2009-10-27 04:30,27,20.95,21.01,20.95,21.01,11
20100701|2009-10-27 05:00,27,20.98,21.02,20.95,20.95,67
20100701|2009-10-27 05:30,27,20.97,21.07,20.97,21.07,10
20100701|2009-10-27 07:00,27,20.99,21,20.91,20.92,75
20100701|2009-10-27 07:30,27,20.93,20.99,20.9,20.98,30
20100701|2009-10-27 08:00,27,21.04,21.08,20.8,20.88,253
20100701|2009-10-27 08:30,27,20.91,20.99,20.87,20.93,14
20100701|2009-10-27 09:00,27,20.98,21.04,20.98,21.02,14
20100701|2009-10-27 09:30,27,21.01,21.01,20.89,20.93,33
20100701|2009-10-27 10:00,27,20.88,20.89,20.85,20.85,23
20100701|2009-10-27 10:30,27,20.8,20.81,20.8,20.81,16
20100701|2009-10-27 11:00,27,20.85,20.85,20.85,20.85,1
20100701|2009-10-27 11:30,27,20.81,20.81,20.8,20.8,11
20100701|2009-10-27 12:00,27,20.8,20.8,20.55,20.6,718
20100701|2009-10-27 12:30,27,20.64,20.66,20.56,20.58,83
20100701|2009-10-28 03:30,28,20.6,20.74,20.13,20.13,79
20100701|2009-10-28 04:00,28,20.25,20.25,20.25,20.25,3
20100701|2009-10-28 05:00,28,20.25,20.25,20.2,20.2,6
20100701|2009-10-28 05:30,28,20.13,20.2,20.13,20.2,83
20100701|2009-10-28 06:00,28,20.2,20.3,20.18,20.3,75
20100701|2009-10-28 06:30,28,20.26,20.3,20.26,20.3,52
20100701|2009-10-28 07:00,28,20.3,20.42,20.24,20.42,114
20100701|2009-10-28 07:30,28,20.25,20.32,20.23,20.23,76
20100701|2009-10-28 08:00,28,20.23,20.24,20.2,20.2,73
20100701|2009-10-28 08:30,28,20.23,20.33,20.2,20.29,71
20100701|2009-10-28 09:00,28,20.25,20.35,20.25,20.31,39
20100701|2009-10-28 09:30,28,20.31,20.4,20.25,20.33,352
20100701|2009-10-28 10:00,28,20.31,20.31,20.25,20.27,54
20100701|2009-10-28 10:30,28,20.27,20.31,20.12,20.13,420
20100701|2009-10-28 11:00,28,20.13,20.17,20,20,765
20100701|2009-10-28 11:30,28,20,20.03,19.98,20.01,133
20100701|2009-10-28 12:00,28,19.98,19.99,19.86,19.92,587
20100701|2009-10-28 12:30,28,19.98,20,19.9,19.9,37
20100701|2009-10-29 03:30,29,20.17,20.2,20.17,20.2,8
20100701|2009-10-29 04:00,29,20.12,20.25,20.12,20.25,11
20100701|2009-10-29 04:30,29,20.1,20.1,20.04,20.04,17
20100701|2009-10-29 05:00,29,20.04,20.07,19.96,20.07,19
20100701|2009-10-29 05:30,29,20.07,20.07,20.07,20.07,5
20100701|2009-10-29 06:00,29,20.09,20.13,20.09,20.1,51
20100701|2009-10-29 06:30,29,20.2,20.22,20.13,20.15,94
20100701|2009-10-29 07:00,29,20.1,20.13,20.05,20.13,26
20100701|2009-10-29 07:30,29,20.19,20.33,20.08,20.3,540
20100701|2009-10-29 08:00,29,20.3,20.34,20.2,20.33,186
20100701|2009-10-29 08:30,29,20.33,20.35,20.25,20.31,635
20100701|2009-10-29 09:00,29,20.3,20.4,20.29,20.35,360
20100701|2009-10-29 09:30,29,20.36,20.5,20.36,20.5,31
20100701|2009-10-29 10:00,29,20.51,20.54,20.44,20.46,77
20100701|2009-10-29 10:30,29,20.48,20.48,20.4,20.4,11
20100701|2009-10-29 11:00,29,20.42,20.55,20.38,20.55,64
20100701|2009-10-29 11:30,29,20.55,20.65,20.53,20.61,152
20100701|2009-10-29 12:00,29,20.59,20.72,20.57,20.71,172
20100701|2009-10-29 12:30,29,20.69,20.69,20.6,20.61,33
20100701|2009-10-30 03:30,30,20.85,20.85,20.61,20.65,58
20100701|2009-10-30 04:00,30,20.52,20.58,20.52,20.58,8
20100701|2009-10-30 04:30,30,20.58,20.58,20.58,20.58,1
20100701|2009-10-30 06:00,30,20.57,20.57,20.46,20.5,44
20100701|2009-10-30 06:30,30,20.47,20.47,20.47,20.47,1
20100701|2009-10-30 07:00,30,20.43,20.44,20.29,20.31,95
20100701|2009-10-30 07:30,30,20.36,20.36,20.31,20.31,15
20100701|2009-10-30 08:00,30,20.31,20.41,20.3,20.37,51
20100701|2009-10-30 08:30,30,20.33,20.51,20.33,20.51,41
20100701|2009-10-30 09:00,30,20.42,20.43,20.35,20.38,23
20100701|2009-10-30 09:30,30,20.4,20.4,20.39,20.39,23
20100701|2009-10-30 10:00,30,20.4,20.42,20.37,20.38,39
20100701|2009-10-30 10:30,30,20.35,20.35,20.12,20.2,196
20100701|2009-10-30 11:00,30,20.24,20.49,20.24,20.49,339
20100701|2009-10-30 11:30,30,20.4,20.53,20.4,20.53,20
20100701|2009-10-30 12:00,30,20.29,20.67,20.29,20.59,990
20100701|2009-10-30 12:30,30,20.57,20.62,20.47,20.61,307
20100701|2009-11-02 03:30,2,20.7,21.18,20.7,21.18,91
20100701|2009-11-02 04:00,2,21.18,21.2,21.1,21.12,30
20100701|2009-11-02 04:30,2,21.21,21.21,21.14,21.14,51
20100701|2009-11-02 05:00,2,21.11,21.11,21.11,21.11,3
20100701|2009-11-02 05:30,2,21.11,21.11,21.11,21.11,2
20100701|2009-11-02 06:00,2,21.15,21.15,21.15,21.15,1
20100701|2009-11-02 06:30,2,21.14,21.14,21.07,21.07,8
20100701|2009-11-02 07:00,2,21.08,21.08,21.07,21.07,2
20100701|2009-11-02 07:30,2,21.07,21.21,21.07,21.21,224
20100701|2009-11-02 08:00,2,21.19,21.23,21.06,21.08,115
20100701|2009-11-02 08:30,2,21.08,21.23,21.07,21.1,91
20100701|2009-11-02 09:00,2,21.08,21.14,20.9,21.05,106
20100701|2009-11-02 09:30,2,21.06,21.13,21.06,21.13,39
20100701|2009-11-02 10:00,2,21.16,21.16,21.06,21.08,18
20100701|2009-11-02 10:30,2,21.04,21.04,20.95,21.02,65
20100701|2009-11-02 11:00,2,21,21.08,20.99,21.07,90
20100701|2009-11-02 11:30,2,21.02,21.02,21.02,21.02,5
20100701|2009-11-02 12:00,2,20.96,21,20.92,21,29
20100701|2009-11-02 12:30,2,21,21,20.85,20.88,99
20100701|2009-11-02 13:00,2,20.88,21.15,20.88,21.09,325
20100701|2009-11-02 13:30,2,21.06,21.07,20.92,20.92,13
20100701|2009-11-03 03:30,3,21.05,21.25,21,21.25,43
20100701|2009-11-03 04:30,3,21.13,21.16,21.13,21.16,2
20100701|2009-11-03 05:30,3,21,21,21,21,2
20100701|2009-11-03 06:00,3,21,21,20.89,20.89,29
20100701|2009-11-03 07:00,3,20.92,20.92,20.9,20.9,6
20100701|2009-11-03 07:30,3,20.94,20.94,20.94,20.94,14
20100701|2009-11-03 08:00,3,20.94,20.94,20.75,20.85,53
20100701|2009-11-03 08:30,3,20.93,20.94,20.81,20.86,89
20100701|2009-11-03 09:00,3,20.86,20.98,20.83,20.98,86
20100701|2009-11-03 09:30,3,20.96,21.04,20.96,20.98,78
20100701|2009-11-03 10:00,3,20.97,21.03,20.88,20.9,35
20100701|2009-11-03 10:30,3,20.89,21.01,20.85,21,64
20100701|2009-11-03 11:00,3,21,21.02,20.9,20.9,25
20100701|2009-11-03 11:30,3,21.01,21.14,20.99,21.14,101
20100701|2009-11-03 12:00,3,21.14,21.25,21.11,21.25,150
20100701|2009-11-03 12:30,3,21.26,21.38,21.22,21.38,659
20100701|2009-11-03 13:00,3,21.38,21.47,21.36,21.41,371
20100701|2009-11-03 13:30,3,21.38,21.38,21.32,21.33,96
20100701|2009-11-04 02:30,4,21.36,21.36,21.25,21.34,19
20100701|2009-11-04 03:00,4,21.32,21.47,21.32,21.4,49
20100701|2009-11-04 03:30,4,21.46,21.48,21.43,21.45,189
20100701|2009-11-04 04:00,4,21.45,21.45,21.43,21.45,30
20100701|2009-11-04 04:30,4,21.43,21.43,21.34,21.34,9
20100701|2009-11-04 05:00,4,21.35,21.35,21.35,21.35,1
20100701|2009-11-04 05:30,4,21.33,21.43,21.33,21.43,25
20100701|2009-11-04 06:00,4,21.38,21.38,21.38,21.38,5
20100701|2009-11-04 06:30,4,21.43,21.43,21.35,21.35,35
20100701|2009-11-04 07:00,4,21.34,21.45,21.33,21.42,158
20100701|2009-11-04 07:30,4,21.42,21.42,21.42,21.42,4
20100701|2009-11-04 08:00,4,21.35,21.37,21.33,21.33,64
20100701|2009-11-04 08:30,4,21.34,21.35,21.15,21.28,66
20100701|2009-11-04 09:00,4,21.24,21.34,21.24,21.32,20
20100701|2009-11-04 09:30,4,21.35,21.39,21.35,21.38,42
20100701|2009-11-04 10:00,4,21.32,21.41,21.32,21.36,46
20100701|2009-11-04 10:30,4,21.36,21.37,21.25,21.25,55
20100701|2009-11-04 11:00,4,21.23,21.29,21.21,21.26,49
20100701|2009-11-04 11:30,4,21.25,21.28,21.19,21.26,98
20100701|2009-11-04 12:00,4,21.24,21.35,21.18,21.23,17
20100701|2009-11-04 12:30,4,21.18,21.27,21.1,21.15,288
20100701|2009-11-05 02:30,5,21.15,21.15,20.99,20.99,9
20100701|2009-11-05 03:00,5,21.1,21.15,21.04,21.15,27
20100701|2009-11-05 04:00,5,21.02,21.02,21.02,21.02,1
20100701|2009-11-05 05:00,5,21.13,21.16,21.13,21.16,16
20100701|2009-11-05 06:00,5,21.16,21.3,21.16,21.3,122
20100701|2009-11-05 06:30,5,21.37,21.42,21.28,21.33,67
20100701|2009-11-05 07:00,5,21.32,21.44,21.29,21.37,137
20100701|2009-11-05 07:30,5,21.4,21.4,21.15,21.18,74
20100701|2009-11-05 08:00,5,21.17,21.21,21.11,21.2,144
20100701|2009-11-05 08:30,5,21.2,21.21,21.13,21.19,60
20100701|2009-11-05 09:00,5,21.19,21.19,20.96,21,176
20100701|2009-11-05 09:30,5,21,21.04,20.93,20.96,134
20100701|2009-11-05 10:00,5,20.94,20.96,20.76,20.96,263
20100701|2009-11-05 10:30,5,20.93,20.95,20.7,20.76,109
20100701|2009-11-05 11:00,5,20.73,20.73,20.52,20.6,114
20100701|2009-11-05 11:30,5,20.57,20.6,20.4,20.44,159
20100701|2009-11-05 12:00,5,20.54,20.54,20.14,20.46,195
20100701|2009-11-05 12:30,5,20.48,20.51,20.48,20.51,10
20100701|2009-11-06 02:30,6,20.72,20.72,20.6,20.6,26
20100701|2009-11-06 03:00,6,20.63,20.63,20.59,20.59,10
20100701|2009-11-06 05:00,6,20.6,20.6,20.56,20.56,24
20100701|2009-11-06 06:30,6,20.5,20.5,20.49,20.49,135
20100701|2009-11-06 07:00,6,20.53,20.55,20.49,20.49,34
20100701|2009-11-06 07:30,6,20.49,20.68,20.39,20.51,29
20100701|2009-11-06 08:00,6,20.54,20.54,20.48,20.5,53
20100701|2009-11-06 08:30,6,20.52,20.52,20.52,20.52,5
20100701|2009-11-06 09:00,6,20.46,20.5,20.42,20.44,17
20100701|2009-11-06 09:30,6,20.51,20.55,20.41,20.41,29
20100701|2009-11-06 10:00,6,20.43,20.43,20.31,20.32,358
20100701|2009-11-06 10:30,6,20.3,20.3,20.25,20.26,71
20100701|2009-11-06 11:00,6,20.25,20.44,20.23,20.37,288
20100701|2009-11-06 11:30,6,20.37,20.39,20.34,20.37,12
20100701|2009-11-06 12:00,6,20.36,20.36,20.2,20.2,171
20100701|2009-11-06 12:30,6,20.22,20.25,20.16,20.16,68
20100701|2009-11-09 02:30,9,20.46,20.62,20.46,20.62,123
20100701|2009-11-09 03:00,9,20.5,20.5,20.5,20.5,9
20100701|2009-11-09 03:30,9,20.5,20.53,20.5,20.53,12
20100701|2009-11-09 04:00,9,20.53,20.53,20.5,20.5,211
20100701|2009-11-09 04:30,9,20.58,20.58,20.58,20.58,40
20100701|2009-11-09 05:00,9,20.57,20.59,20.57,20.59,13
20100701|2009-11-09 05:30,9,20.6,20.6,20.55,20.55,63
20100701|2009-11-09 06:00,9,20.56,20.56,20.5,20.56,58
20100701|2009-11-09 06:30,9,20.56,20.56,20.44,20.5,71
20100701|2009-11-09 07:00,9,20.5,20.5,20.1,20.14,213
20100701|2009-11-09 07:30,9,20.1,20.2,20.06,20.16,197
20100701|2009-11-09 08:00,9,20.18,20.27,20.01,20.01,108
20100701|2009-11-09 08:30,9,20.01,20.16,20,20.15,177
20100701|2009-11-09 09:00,9,20.08,20.12,20.06,20.12,40
20100701|2009-11-09 09:30,9,20.11,20.17,20.04,20.09,264
20100701|2009-11-09 10:00,9,20.08,20.16,20.08,20.11,65
20100701|2009-11-09 10:30,9,20.13,20.23,20.1,20.13,122
20100701|2009-11-09 11:00,9,20.16,20.17,20.13,20.15,63
20100701|2009-11-09 11:30,9,20.12,20.17,20.07,20.15,123
20100701|2009-11-09 12:00,9,20.17,20.22,19.89,19.89,2552
20100701|2009-11-09 12:30,9,19.89,19.98,19.87,19.93,769
20100701|2009-11-10 02:30,10,19.9,20.14,19.9,20.14,83
20100701|2009-11-10 03:00,10,20.12,20.15,20.12,20.15,24
20100701|2009-11-10 04:00,10,20.18,20.18,20.12,20.13,60
20100701|2009-11-10 04:30,10,20.18,20.24,20.18,20.24,18
20100701|2009-11-10 05:00,10,20.17,20.17,20.17,20.17,5
20100701|2009-11-10 05:30,10,20.18,20.21,20.18,20.2,31
20100701|2009-11-10 06:00,10,20.15,20.15,20.15,20.15,5
20100701|2009-11-10 06:30,10,20.19,20.19,20.12,20.12,7
20100701|2009-11-10 07:00,10,20.18,20.2,20.12,20.12,77
20100701|2009-11-10 07:30,10,20.04,20.08,19.97,20.05,361
20100701|2009-11-10 08:00,10,20.04,20.06,19.93,20.03,666
20100701|2009-11-10 08:30,10,20.05,20.07,19.93,19.94,139
20100701|2009-11-10 09:00,10,19.93,19.93,19.61,19.65,1209
20100701|2009-11-10 09:30,10,19.65,19.72,19.55,19.6,627
20100701|2009-11-10 10:00,10,19.63,19.7,19.63,19.65,180
20100701|2009-11-10 10:30,10,19.78,19.8,19.6,19.6,196
20100701|2009-11-10 11:00,10,19.58,19.58,19.52,19.53,201
20100701|2009-11-10 11:30,10,19.54,19.54,19.35,19.38,500
20100701|2009-11-10 12:00,10,19.38,19.66,19.36,19.62,268
20100701|2009-11-10 12:30,10,19.6,19.82,19.59,19.82,92
20100701|2009-11-11 02:30,11,19.78,19.89,19.75,19.89,8
20100701|2009-11-11 03:00,11,19.88,19.91,19.86,19.91,42
20100701|2009-11-11 03:30,11,19.91,19.95,19.91,19.91,31
20100701|2009-11-11 04:00,11,19.88,19.95,19.88,19.93,51
20100701|2009-11-11 04:30,11,19.96,19.97,19.93,19.93,13
20100701|2009-11-11 05:00,11,19.88,19.88,19.88,19.88,10
20100701|2009-11-11 05:30,11,19.88,19.88,19.85,19.85,50
20100701|2009-11-11 06:30,11,19.81,19.81,19.8,19.8,20
20100701|2009-11-11 07:00,11,19.85,19.91,19.85,19.91,86
20100701|2009-11-11 07:30,11,19.85,19.85,19.85,19.85,1
20100701|2009-11-11 08:00,11,19.85,19.86,19.85,19.86,207
20100701|2009-11-11 08:30,11,19.88,20.18,19.87,20.12,368
20100701|2009-11-11 09:00,11,20.15,20.3,20.15,20.2,313
20100701|2009-11-11 09:30,11,20.24,20.27,20.02,20.05,85
20100701|2009-11-11 10:00,11,20.14,20.22,20.07,20.15,71
20100701|2009-11-11 10:30,11,20.14,20.16,20.08,20.13,103
20100701|2009-11-11 11:00,11,20.14,20.14,20.12,20.12,14
20100701|2009-11-11 11:30,11,20.1,20.1,20.05,20.07,103
20100701|2009-11-11 12:00,11,20.14,20.19,20.14,20.16,75
20100701|2009-11-11 12:30,11,20.15,20.22,20.15,20.21,18
20100701|2009-11-12 02:30,12,20.17,20.17,20.11,20.13,65
20100701|2009-11-12 03:00,12,20.15,20.35,20.15,20.35,151
20100701|2009-11-12 03:30,12,20.4,20.48,20.4,20.43,46
20100701|2009-11-12 04:00,12,20.35,20.37,20.2,20.2,23
20100701|2009-11-12 05:00,12,20.26,20.26,20.2,20.2,25
20100701|2009-11-12 05:30,12,20.23,20.26,20.23,20.26,42
20100701|2009-11-12 06:00,12,20.26,20.26,20.21,20.21,29
20100701|2009-11-12 06:30,12,20.18,20.19,20.02,20.02,118
20100701|2009-11-12 07:00,12,20.02,20.2,19.88,20.08,356
20100701|2009-11-12 07:30,12,20.08,20.11,20.03,20.09,61
20100701|2009-11-12 08:00,12,20.06,20.06,20.06,20.06,7
20100701|2009-11-12 08:30,12,20.07,20.23,20.07,20.23,37
20100701|2009-11-12 09:00,12,20.2,20.24,20.14,20.24,23
20100701|2009-11-12 09:30,12,20.2,20.25,20.15,20.15,31
20100701|2009-11-12 10:00,12,20.25,20.26,20.19,20.21,28
20100701|2009-11-12 10:30,12,20.25,20.28,20.2,20.25,110
20100701|2009-11-12 11:00,12,20.26,20.28,20.24,20.25,31
20100701|2009-11-12 11:30,12,20.24,20.24,20.14,20.15,24
20100701|2009-11-12 12:00,12,20.18,20.21,20.15,20.21,83
20100701|2009-11-12 12:30,12,20.25,20.28,20.24,20.25,28
20100701|2009-11-13 04:30,13,20.3,20.3,20.3,20.3,5
20100701|2009-11-13 06:00,13,20.24,20.27,20.24,20.27,9
20100701|2009-11-13 06:30,13,20.29,20.29,20.19,20.19,7
20100701|2009-11-13 07:00,13,20.19,20.23,20.15,20.23,35
20100701|2009-11-13 07:30,13,20.26,20.28,20.25,20.27,34
20100701|2009-11-13 08:00,13,20.3,20.32,20.2,20.3,65
20100701|2009-11-13 08:30,13,20.29,20.29,20.25,20.25,5
20100701|2009-11-13 09:00,13,20.24,20.26,20.23,20.23,5
20100701|2009-11-13 10:30,13,20.28,20.32,20.28,20.32,10
20100701|2009-11-13 11:00,13,20.3,20.35,20.3,20.35,12
20100701|2009-11-13 11:30,13,20.33,20.36,20.33,20.34,45
20100701|2009-11-13 12:00,13,20.36,20.42,20.34,20.42,270
20100701|2009-11-13 12:30,13,20.43,20.45,20.38,20.38,126
20100701|2009-11-16 02:30,16,20.48,20.65,20.47,20.65,537
20100701|2009-11-16 03:00,16,20.65,20.75,20.65,20.74,152
20100701|2009-11-16 03:30,16,20.65,20.65,20.65,20.65,3
20100701|2009-11-16 04:00,16,20.7,20.7,20.7,20.7,20
20100701|2009-11-16 04:30,16,20.74,20.74,20.74,20.74,20
20100701|2009-11-16 05:00,16,20.69,20.69,20.69,20.69,2
20100701|2009-11-16 05:30,16,20.63,20.63,20.63,20.63,2
20100701|2009-11-16 06:30,16,20.7,20.7,20.64,20.64,44
20100701|2009-11-16 07:00,16,20.65,20.76,20.65,20.74,101
20100701|2009-11-16 07:30,16,20.75,20.84,20.55,20.55,111
20100701|2009-11-16 08:00,16,20.62,20.69,20.5,20.6,396
20100701|2009-11-16 08:30,16,20.6,20.65,20.6,20.63,103
20100701|2009-11-16 09:00,16,20.68,20.69,20.65,20.67,20
20100701|2009-11-16 09:30,16,20.68,20.73,20.67,20.68,40
20100701|2009-11-16 10:00,16,20.67,20.84,20.67,20.76,98
20100701|2009-11-16 10:30,16,20.75,20.75,20.75,20.75,76
20100701|2009-11-16 11:00,16,20.76,20.76,20.61,20.71,139
20100701|2009-11-16 11:30,16,20.72,20.75,20.69,20.74,126
20100701|2009-11-16 12:00,16,20.73,20.83,20.65,20.76,325
20100701|2009-11-16 12:30,16,20.77,20.78,20.72,20.74,537
20100701|2009-11-17 02:30,17,20.69,20.69,20.67,20.68,43
20100701|2009-11-17 03:00,17,20.68,20.68,20.68,20.68,6
20100701|2009-11-17 03:30,17,20.68,20.69,20.68,20.69,20
20100701|2009-11-17 04:00,17,20.69,20.71,20.69,20.71,30
20100701|2009-11-17 05:00,17,20.67,20.7,20.67,20.67,47
20100701|2009-11-17 05:30,17,20.7,20.7,20.66,20.66,14
20100701|2009-11-17 06:00,17,20.63,20.63,20.61,20.61,16
20100701|2009-11-17 06:30,17,20.57,20.57,20.54,20.54,69
20100701|2009-11-17 07:00,17,20.63,20.65,20.57,20.57,254
20100701|2009-11-17 07:30,17,20.57,20.57,20.48,20.52,155
20100701|2009-11-17 08:00,17,20.5,20.56,20.48,20.51,153
20100701|2009-11-17 08:30,17,20.5,20.64,20.47,20.62,176
20100701|2009-11-17 09:00,17,20.62,20.62,20.54,20.54,278
20100701|2009-11-17 09:30,17,20.54,20.59,20.5,20.58,38
20100701|2009-11-17 10:00,17,20.55,20.61,20.55,20.61,44
20100701|2009-11-17 10:30,17,20.63,20.72,20.58,20.68,146
20100701|2009-11-17 11:00,17,20.68,20.75,20.67,20.69,142
20100701|2009-11-17 11:30,17,20.7,20.74,20.59,20.6,243
20100701|2009-11-17 12:00,17,20.64,20.65,20.59,20.65,622
20100701|2009-11-17 12:30,17,20.65,20.67,20.61,20.66,27
20100701|2009-11-18 02:30,18,20.67,20.95,20.62,20.95,280
20100701|2009-11-18 03:00,18,20.95,21.06,20.95,21.06,438
20100701|2009-11-18 03:30,18,21.06,21.08,21.05,21.08,24
20100701|2009-11-18 04:00,18,21.07,21.08,21.01,21.03,33
20100701|2009-11-18 04:30,18,21.03,21.03,21.03,21.03,3
20100701|2009-11-18 05:00,18,21.04,21.08,21.04,21.05,29
20100701|2009-11-18 05:30,18,21.02,21.06,21.02,21.05,33
20100701|2009-11-18 06:00,18,21.05,21.05,21,21,5
20100701|2009-11-18 06:30,18,20.95,20.95,20.95,20.95,1
20100701|2009-11-18 07:00,18,20.97,20.97,20.97,20.97,1
20100701|2009-11-18 07:30,18,20.91,20.96,20.89,20.92,22
20100701|2009-11-18 08:00,18,20.88,20.98,20.77,20.92,140
20100701|2009-11-18 08:30,18,20.92,20.93,20.87,20.87,196
20100701|2009-11-18 09:00,18,20.91,20.97,20.91,20.97,25
20100701|2009-11-18 09:30,18,21,21,20.89,20.91,315
20100701|2009-11-18 10:00,18,20.93,20.99,20.93,20.99,33
20100701|2009-11-18 10:30,18,20.99,21.13,20.99,21.13,394
20100701|2009-11-18 11:00,18,21.13,21.18,21.09,21.11,309
20100701|2009-11-18 11:30,18,21.09,21.11,20.9,20.92,65
20100701|2009-11-18 12:00,18,21.02,21.02,20.83,20.9,117
20100701|2009-11-18 12:30,18,20.89,20.89,20.84,20.86,34
20100701|2009-11-19 02:30,19,20.78,20.83,20.72,20.82,23
20100701|2009-11-19 03:00,19,20.76,20.76,20.71,20.71,4
20100701|2009-11-19 04:30,19,20.7,20.7,20.7,20.7,19
20100701|2009-11-19 05:00,19,20.69,20.69,20.62,20.63,8
20100701|2009-11-19 05:30,19,20.6,20.6,20.6,20.6,4
20100701|2009-11-19 06:00,19,20.63,20.63,20.63,20.63,2
20100701|2009-11-19 07:00,19,20.65,20.65,20.5,20.56,9
20100701|2009-11-19 07:30,19,20.56,20.56,20.19,20.43,199
20100701|2009-11-19 08:00,19,20.43,20.49,20.43,20.45,27
20100701|2009-11-19 08:30,19,20.45,20.45,20.4,20.45,11
20100701|2009-11-19 09:00,19,20.4,20.41,20.36,20.36,58
20100701|2009-11-19 09:30,19,20.43,20.45,20.32,20.32,38
20100701|2009-11-19 10:00,19,20.41,20.58,20.36,20.56,82
20100701|2009-11-19 10:30,19,20.55,20.55,20.48,20.5,202
20100701|2009-11-19 11:00,19,20.5,20.52,20.5,20.51,114
20100701|2009-11-19 11:30,19,20.51,20.55,20.46,20.54,127
20100701|2009-11-19 12:00,19,20.52,20.53,20.44,20.49,92
20100701|2009-11-19 12:30,19,20.46,20.46,20.39,20.39,78
20100701|2009-11-20 02:30,20,20.45,20.64,20.45,20.64,15
20100701|2009-11-20 03:30,20,20.58,20.58,20.58,20.58,1
20100701|2009-11-20 04:00,20,20.59,20.59,20.59,20.59,1
20100701|2009-11-20 05:00,20,20.6,20.6,20.54,20.54,25
20100701|2009-11-20 05:30,20,20.52,20.52,20.4,20.4,25
20100701|2009-11-20 06:00,20,20.39,20.4,20.36,20.37,18
20100701|2009-11-20 06:30,20,20.3,20.34,20.25,20.34,38
20100701|2009-11-20 07:00,20,20.33,20.44,20.3,20.37,65
20100701|2009-11-20 07:30,20,20.34,20.34,20.21,20.27,113
20100701|2009-11-20 08:00,20,20.23,20.24,20.01,20.18,264
20100701|2009-11-20 08:30,20,20.13,20.22,20.07,20.22,63
20100701|2009-11-20 09:00,20,20.28,20.28,20.16,20.2,45
20100701|2009-11-20 09:30,20,20.23,20.25,20.2,20.2,37
20100701|2009-11-20 10:00,20,20.18,20.18,20.15,20.15,8
20100701|2009-11-20 10:30,20,20.07,20.14,20.06,20.12,73
20100701|2009-11-20 11:00,20,20.2,20.25,20.08,20.1,68
20100701|2009-11-20 11:30,20,20.12,20.26,20.12,20.19,26
20100701|2009-11-20 12:00,20,20.19,20.43,20.05,20.29,1051
20100701|2009-11-20 12:30,20,20.29,20.36,20.23,20.36,114
20100701|2009-11-23 02:30,23,20.3,20.68,20.3,20.68,177
20100701|2009-11-23 03:00,23,20.61,20.65,20.61,20.65,12
20100701|2009-11-23 03:30,23,20.63,20.63,20.6,20.63,9
20100701|2009-11-23 04:00,23,20.65,20.65,20.6,20.6,10
20100701|2009-11-23 04:30,23,20.6,20.6,20.6,20.6,3
20100701|2009-11-23 05:00,23,20.54,20.6,20.54,20.6,33
20100701|2009-11-23 05:30,23,20.55,20.55,20.55,20.55,2
20100701|2009-11-23 06:00,23,20.59,20.59,20.57,20.57,13
20100701|2009-11-23 06:30,23,20.56,20.56,20.53,20.53,11
20100701|2009-11-23 07:00,23,20.56,20.6,20.54,20.58,116
20100701|2009-11-23 07:30,23,20.56,20.6,20.47,20.47,118
20100701|2009-11-23 08:00,23,20.5,20.53,20.39,20.4,74
20100701|2009-11-23 08:30,23,20.34,20.34,20.15,20.17,121
20100701|2009-11-23 09:00,23,20.15,20.22,20.1,20.18,143
20100701|2009-11-23 09:30,23,20.19,20.25,20.14,20.21,51
20100701|2009-11-23 10:00,23,20.26,20.27,20.23,20.23,18
20100701|2009-11-23 10:30,23,20.21,20.23,20.1,20.1,37
20100701|2009-11-23 11:00,23,20.12,20.17,20.12,20.14,107
20100701|2009-11-23 11:30,23,20.13,20.13,20.09,20.1,55
20100701|2009-11-23 12:00,23,20.1,20.16,20.06,20.16,67
20100701|2009-11-23 12:30,23,20.14,20.17,20.14,20.17,21
20100701|2009-11-24 02:30,24,20.1,20.1,20.06,20.06,18
20100701|2009-11-24 03:00,24,20.1,20.1,20.1,20.1,1
20100701|2009-11-24 04:00,24,20.16,20.26,20.16,20.26,11
20100701|2009-11-24 05:30,24,20.2,20.22,20.2,20.22,4
20100701|2009-11-24 06:00,24,20.2,20.2,20.2,20.2,27
20100701|2009-11-24 07:00,24,20.2,20.36,20.17,20.35,101
20100701|2009-11-24 07:30,24,20.33,20.53,20.32,20.33,282
20100701|2009-11-24 08:00,24,20.3,20.4,20.25,20.28,119
20100701|2009-11-24 08:30,24,20.33,20.33,20.12,20.15,41
20100701|2009-11-24 09:00,24,20.09,20.16,20.06,20.11,91
20100701|2009-11-24 10:00,24,20.12,20.14,20.09,20.09,11
20100701|2009-11-24 10:30,24,20.18,20.18,20.12,20.18,21
20100701|2009-11-24 11:00,24,20.22,20.22,20.22,20.22,10
20100701|2009-11-24 11:30,24,20.18,20.22,20.15,20.22,42
20100701|2009-11-24 12:00,24,20.23,20.23,20.06,20.06,130
20100701|2009-11-24 12:30,24,20.07,20.1,20.07,20.1,10
20100701|2009-11-25 02:30,25,20.17,20.25,20.17,20.23,17
20100701|2009-11-25 03:00,25,20.2,20.3,20.17,20.29,98
20100701|2009-11-25 03:30,25,20.37,20.37,20.36,20.36,6
20100701|2009-11-25 04:30,25,20.38,20.38,20.29,20.29,26
20100701|2009-11-25 05:00,25,20.28,20.28,20.24,20.24,9
20100701|2009-11-25 05:30,25,20.27,20.29,20.26,20.28,15
20100701|2009-11-25 06:00,25,20.27,20.28,20.27,20.27,13
20100701|2009-11-25 07:00,25,20.22,20.25,20.15,20.23,14
20100701|2009-11-25 07:30,25,20.24,20.28,20.16,20.23,128
20100701|2009-11-25 08:00,25,20.18,20.21,20.13,20.13,223
20100701|2009-11-25 08:30,25,20.13,20.16,19.98,20.1,500
20100701|2009-11-25 09:00,25,20.15,20.16,20.09,20.1,104
20100701|2009-11-25 09:30,25,20.11,20.21,20.11,20.14,29
20100701|2009-11-25 10:00,25,20.17,20.18,20.14,20.15,44
20100701|2009-11-25 10:30,25,20.15,20.29,20.14,20.28,146
20100701|2009-11-25 11:00,25,20.24,20.33,20.18,20.29,221
20100701|2009-11-25 11:30,25,20.25,20.27,20.23,20.26,19
20100701|2009-11-25 12:00,25,20.28,20.42,20.23,20.34,243
20100701|2009-11-25 12:30,25,20.35,20.56,20.35,20.5,258
20100701|2009-11-27 02:30,27,20.17,20.17,19.59,19.86,361
20100701|2009-11-27 03:00,27,19.88,20.17,19.88,19.9,50
20100701|2009-11-27 03:30,27,19.98,19.98,19.98,19.98,2
20100701|2009-11-27 04:00,27,20.11,20.11,20.11,20.11,1
20100701|2009-11-27 04:30,27,20.12,20.16,20.12,20.16,11
20100701|2009-11-27 05:00,27,20.04,20.13,20.04,20.1,59
20100701|2009-11-27 05:30,27,20.11,20.11,20.11,20.11,5
20100701|2009-11-27 06:00,27,20.14,20.15,20.13,20.15,15
20100701|2009-11-27 06:30,27,20.08,20.1,20.04,20.04,30
20100701|2009-11-27 07:00,27,20.04,20.29,20.03,20.25,254
20100701|2009-11-27 07:30,27,20.12,20.12,20.08,20.08,58
20100701|2009-11-27 08:00,27,20.03,20.03,19.95,19.95,28
20100701|2009-11-27 08:30,27,20.06,20.3,20.06,20.27,67
20100701|2009-11-27 09:00,27,20.28,20.28,20.15,20.21,109
20100701|2009-11-27 09:30,27,20.24,20.35,20.24,20.35,58
20100701|2009-11-27 10:00,27,20.36,20.42,20.3,20.42,116
20100701|2009-11-27 10:30,27,20.49,20.71,20.48,20.64,427
20100701|2009-11-27 11:00,27,20.64,20.74,20.59,20.65,244
20100701|2009-11-27 11:30,27,20.6,20.64,20.54,20.64,118
20100701|2009-11-30 02:30,30,20.64,20.79,20.63,20.63,227
20100701|2009-11-30 04:30,30,20.37,20.39,20.36,20.36,19
20100701|2009-11-30 06:00,30,20.5,20.52,20.42,20.42,19
20100701|2009-11-30 07:00,30,20.46,20.47,20.31,20.33,23
20100701|2009-11-30 07:30,30,20.4,20.44,20.39,20.44,9
20100701|2009-11-30 08:00,30,20.43,20.43,20.34,20.34,22
20100701|2009-11-30 08:30,30,20.33,20.46,20.33,20.46,34
20100701|2009-11-30 09:00,30,20.46,20.62,20.42,20.61,34
20100701|2009-11-30 09:30,30,20.48,20.49,20.38,20.4,41
20100701|2009-11-30 10:00,30,20.35,20.42,20.34,20.4,60
20100701|2009-11-30 10:30,30,20.4,20.51,20.4,20.47,89
20100701|2009-11-30 11:00,30,20.49,20.51,20.43,20.44,292
20100701|2009-11-30 11:30,30,20.44,20.45,20.41,20.43,37
20100701|2009-11-30 12:00,30,20.43,20.67,20.43,20.63,231
20100701|2009-11-30 12:30,30,20.63,20.64,20.59,20.64,71
20100701|2009-12-01 02:30,1,20.64,20.74,20.64,20.74,60
20100701|2009-12-01 03:00,1,20.73,20.73,20.69,20.71,60
20100701|2009-12-01 03:30,1,20.72,20.74,20.69,20.73,65
20100701|2009-12-01 04:00,1,20.75,20.75,20.75,20.75,3
20100701|2009-12-01 04:30,1,20.7,20.7,20.7,20.7,51
20100701|2009-12-01 05:00,1,20.7,20.7,20.69,20.7,53
20100701|2009-12-01 06:00,1,20.68,20.73,20.68,20.73,5
20100701|2009-12-01 06:30,1,20.73,20.75,20.7,20.7,7
20100701|2009-12-01 07:00,1,20.73,20.8,20.72,20.8,307
20100701|2009-12-01 07:30,1,20.79,20.85,20.78,20.79,121
20100701|2009-12-01 08:00,1,20.81,20.89,20.81,20.87,425
20100701|2009-12-01 08:30,1,20.9,20.9,20.86,20.89,94
20100701|2009-12-01 09:00,1,20.89,20.92,20.85,20.92,395
20100701|2009-12-01 09:30,1,20.91,20.94,20.87,20.91,166
20100701|2009-12-01 10:00,1,20.93,20.96,20.91,20.91,211
20100701|2009-12-01 10:30,1,20.93,20.98,20.9,20.96,213
20100701|2009-12-01 11:00,1,20.98,20.98,20.94,20.97,18
20100701|2009-12-01 11:30,1,20.94,20.95,20.79,20.79,10
20100701|2009-12-01 12:00,1,20.84,20.91,20.7,20.88,51
20100701|2009-12-01 12:30,1,20.9,20.95,20.88,20.95,116
20100701|2009-12-02 02:30,2,20.95,20.95,20.9,20.9,56
20100701|2009-12-02 03:00,2,20.87,20.87,20.83,20.83,15
20100701|2009-12-02 04:30,2,20.8,20.8,20.79,20.8,12
20100701|2009-12-02 05:00,2,20.79,20.82,20.78,20.81,38
20100701|2009-12-02 05:30,2,20.83,20.83,20.83,20.83,1
20100701|2009-12-02 06:00,2,20.83,20.83,20.83,20.83,4
20100701|2009-12-02 06:30,2,20.81,20.81,20.79,20.8,37
20100701|2009-12-02 07:00,2,20.82,20.88,20.77,20.78,63
20100701|2009-12-02 07:30,2,20.78,20.86,20.78,20.82,71
20100701|2009-12-02 08:00,2,20.84,21.01,20.84,21,504
20100701|2009-12-02 08:30,2,21.01,21.13,21.01,21.11,394
20100701|2009-12-02 09:00,2,21.1,21.2,21.09,21.15,470
20100701|2009-12-02 09:30,2,21.12,21.21,21.09,21.19,479
20100701|2009-12-02 10:00,2,21.18,21.18,21.07,21.11,158
20100701|2009-12-02 10:30,2,21.13,21.13,21.05,21.05,85
20100701|2009-12-02 11:00,2,21.1,21.11,21.07,21.11,26
20100701|2009-12-02 11:30,2,21.11,21.14,21.11,21.14,16
20100701|2009-12-02 12:00,2,21.1,21.24,21.09,21.24,135
20100701|2009-12-02 12:30,2,21.25,21.3,21.22,21.28,420
20100701|2009-12-03 02:30,3,21.28,21.6,21.28,21.4,630
20100701|2009-12-03 03:00,3,21.4,21.44,21.35,21.4,100
20100701|2009-12-03 03:30,3,21.4,21.44,21.4,21.44,3
20100701|2009-12-03 04:00,3,21.47,21.47,21.45,21.45,3
20100701|2009-12-03 04:30,3,21.45,21.51,21.44,21.49,48
20100701|2009-12-03 05:00,3,21.49,21.49,21.45,21.45,28
20100701|2009-12-03 05:30,3,21.45,21.45,21.4,21.42,99
20100701|2009-12-03 06:00,3,21.4,21.42,21.38,21.38,64
20100701|2009-12-03 06:30,3,21.39,21.39,21.35,21.39,38
20100701|2009-12-03 07:00,3,21.36,21.49,21.35,21.47,373
20100701|2009-12-03 07:30,3,21.47,21.47,21.32,21.32,155
20100701|2009-12-03 08:00,3,21.37,21.4,21.36,21.39,270
20100701|2009-12-03 08:30,3,21.39,21.4,21.35,21.39,550
20100701|2009-12-03 09:00,3,21.36,21.4,21.34,21.37,92
20100701|2009-12-03 09:30,3,21.39,21.41,21.35,21.38,230
20100701|2009-12-03 10:00,3,21.39,21.39,21.31,21.36,206
20100701|2009-12-03 10:30,3,21.36,21.36,20.84,21,452
20100701|2009-12-03 11:00,3,21.04,21.06,20.94,20.99,336
20100701|2009-12-03 11:30,3,21.03,21.12,20.92,20.92,225
20100701|2009-12-03 12:00,3,20.93,21.32,20.89,21.28,280
20100701|2009-12-03 12:30,3,21.3,21.32,21.27,21.28,17
20100701|2009-12-04 02:30,4,21.27,21.28,21.02,21.02,22
20100701|2009-12-04 03:00,4,21.02,21.02,21.02,21.02,3
20100701|2009-12-04 03:30,4,21.17,21.25,21.17,21.25,22
20100701|2009-12-04 04:30,4,21.25,21.25,21.24,21.24,5
20100701|2009-12-04 05:30,4,21.15,21.15,21.15,21.15,8
20100701|2009-12-04 06:00,4,21.15,21.15,21.15,21.15,1
20100701|2009-12-04 06:30,4,21.15,21.15,21.09,21.1,122
20100701|2009-12-04 07:00,4,21.14,21.3,21.13,21.16,336
20100701|2009-12-04 07:30,4,21.26,21.39,21.08,21.08,154
20100701|2009-12-04 08:00,4,21.06,21.09,20.95,21.09,404
20100701|2009-12-04 08:30,4,21.09,21.13,21.07,21.13,120
20100701|2009-12-04 09:00,4,21.13,21.13,21.01,21.03,72
20100701|2009-12-04 09:30,4,21.03,21.05,20.93,20.93,14
20100701|2009-12-04 10:00,4,20.93,20.96,20.59,20.82,1061
20100701|2009-12-04 10:30,4,20.84,20.85,20.68,20.8,352
20100701|2009-12-04 11:00,4,20.79,20.85,20.79,20.79,79
20100701|2009-12-04 11:30,4,20.83,20.89,20.83,20.86,122
20100701|2009-12-04 12:00,4,20.86,20.93,20.82,20.91,212
20100701|2009-12-04 12:30,4,20.91,20.91,20.8,20.8,49
20100701|2009-12-07 02:30,7,20.94,20.95,20.8,20.8,40
20100701|2009-12-07 03:00,7,20.79,20.79,20.79,20.79,2
20100701|2009-12-07 03:30,7,20.86,20.86,20.8,20.84,60
20100701|2009-12-07 04:00,7,20.89,20.89,20.85,20.89,31
20100701|2009-12-07 04:30,7,20.88,20.9,20.87,20.89,23
20100701|2009-12-07 05:00,7,20.9,20.9,20.9,20.9,10
20100701|2009-12-07 05:30,7,20.91,20.91,20.9,20.9,10
20100701|2009-12-07 06:00,7,20.91,20.91,20.9,20.9,12
20100701|2009-12-07 06:30,7,20.88,20.89,20.87,20.87,62
20100701|2009-12-07 07:00,7,20.87,20.89,20.85,20.89,110
20100701|2009-12-07 07:30,7,20.89,20.96,20.89,20.95,81
20100701|2009-12-07 08:00,7,20.88,20.88,20.85,20.85,3
20100701|2009-12-07 08:30,7,20.9,20.9,20.85,20.89,31
20100701|2009-12-07 09:00,7,20.86,20.96,20.86,20.96,46
20100701|2009-12-07 09:30,7,20.96,20.98,20.84,20.84,134
20100701|2009-12-07 10:00,7,20.83,20.85,20.78,20.81,104
20100701|2009-12-07 10:30,7,20.81,20.87,20.81,20.85,92
20100701|2009-12-07 11:00,7,20.84,20.86,20.83,20.83,11
20100701|2009-12-07 11:30,7,20.87,20.91,20.86,20.88,9
20100701|2009-12-07 12:00,7,20.84,20.97,20.84,20.88,15
20100701|2009-12-07 12:30,7,20.9,20.92,20.8,20.8,23
20100701|2009-12-08 02:30,8,20.9,20.97,20.9,20.92,25
20100701|2009-12-08 03:00,8,20.91,21,20.91,21,122
20100701|2009-12-08 03:30,8,21,21.04,21,21.01,24
20100701|2009-12-08 04:00,8,21.03,21.03,21,21.03,62
20100701|2009-12-08 05:00,8,21.04,21.04,21.03,21.03,51
20100701|2009-12-08 05:30,8,20.97,20.99,20.95,20.99,30
20100701|2009-12-08 06:00,8,20.95,20.99,20.91,20.91,64
20100701|2009-12-08 06:30,8,20.87,20.87,20.87,20.87,2
20100701|2009-12-08 07:00,8,20.91,20.91,20.75,20.8,472
20100701|2009-12-08 07:30,8,20.8,20.91,20.78,20.85,274
20100701|2009-12-08 08:00,8,20.85,20.85,20.82,20.82,41
20100701|2009-12-08 08:30,8,20.82,20.83,20.72,20.83,200
20100701|2009-12-08 09:00,8,20.86,20.86,20.77,20.78,85
20100701|2009-12-08 09:30,8,20.81,20.82,20.78,20.82,21
20100701|2009-12-08 10:00,8,20.8,20.82,20.75,20.82,126
20100701|2009-12-08 10:30,8,20.8,20.81,20.78,20.8,16
20100701|2009-12-08 11:00,8,20.81,20.83,20.77,20.77,29
20100701|2009-12-08 11:30,8,20.76,20.77,20.72,20.76,38
20100701|2009-12-08 12:00,8,20.8,20.8,20.71,20.78,160
20100701|2009-12-08 12:30,8,20.78,20.82,20.78,20.8,63
20100701|2009-12-09 02:30,9,20.79,21.01,20.79,21.01,108
20100701|2009-12-09 03:00,9,20.95,20.95,20.84,20.86,113
20100701|2009-12-09 03:30,9,20.86,20.89,20.85,20.85,16
20100701|2009-12-09 04:00,9,20.87,20.89,20.87,20.89,14
20100701|2009-12-09 04:30,9,20.89,20.89,20.86,20.88,13
20100701|2009-12-09 05:00,9,20.88,20.9,20.87,20.9,22
20100701|2009-12-09 05:30,9,20.9,21,20.89,21,347
20100701|2009-12-09 06:30,9,20.97,20.99,20.89,20.9,95
20100701|2009-12-09 07:00,9,20.9,20.92,20.77,20.85,42
20100701|2009-12-09 07:30,9,20.92,20.93,20.83,20.88,26
20100701|2009-12-09 08:30,9,20.85,20.85,20.81,20.81,201
20100701|2009-12-09 09:00,9,20.81,20.82,20.81,20.81,82
20100701|2009-12-09 09:30,9,20.8,20.85,20.78,20.85,202
20100701|2009-12-09 10:00,9,20.85,20.9,20.82,20.85,118
20100701|2009-12-09 10:30,9,20.87,20.88,20.8,20.8,102
20100701|2009-12-09 11:00,9,20.8,20.81,20.58,20.63,430
20100701|2009-12-09 11:30,9,20.66,20.66,20.62,20.66,21
20100701|2009-12-09 12:00,9,20.66,20.69,20.61,20.68,203
20100701|2009-12-09 12:30,9,20.6,20.61,20.53,20.53,94
20100701|2009-12-10 02:30,10,20.65,20.72,20.65,20.72,79
20100701|2009-12-10 03:00,10,20.73,20.73,20.73,20.73,13
20100701|2009-12-10 03:30,10,20.76,20.76,20.73,20.73,10
20100701|2009-12-10 04:00,10,20.79,20.83,20.77,20.83,41
20100701|2009-12-10 04:30,10,20.82,20.85,20.82,20.85,9
20100701|2009-12-10 05:00,10,20.84,20.85,20.84,20.85,36
20100701|2009-12-10 05:30,10,20.85,20.87,20.83,20.83,21
20100701|2009-12-10 06:00,10,20.81,20.81,20.8,20.8,12
20100701|2009-12-10 06:30,10,20.8,20.8,20.78,20.79,17
20100701|2009-12-10 07:00,10,20.75,21.05,20.75,21,738
20100701|2009-12-10 07:30,10,21,21.29,21,21.19,405
20100701|2009-12-10 08:00,10,21.19,21.2,21.09,21.1,95
20100701|2009-12-10 08:30,10,21.09,21.2,21.09,21.2,88
20100701|2009-12-10 09:00,10,21.23,21.27,21.18,21.21,18
20100701|2009-12-10 09:30,10,21.27,21.34,21.2,21.25,277
20100701|2009-12-10 10:00,10,21.26,21.34,21.26,21.34,64
20100701|2009-12-10 10:30,10,21.39,21.5,21.26,21.26,426
20100701|2009-12-10 11:00,10,21.21,21.27,21.18,21.27,49
20100701|2009-12-10 11:30,10,21.36,21.4,21.31,21.4,80
20100701|2009-12-10 12:00,10,21.37,21.43,21.37,21.4,214
20100701|2009-12-10 12:30,10,21.4,21.45,21.36,21.38,41
20100701|2009-12-11 02:30,11,21.4,21.5,21.4,21.5,219
20100701|2009-12-11 03:00,11,21.5,21.5,21.5,21.5,4
20100701|2009-12-11 03:30,11,21.48,21.48,21.48,21.48,1
20100701|2009-12-11 04:00,11,21.51,21.52,21.51,21.52,56
20100701|2009-12-11 04:30,11,21.51,21.63,21.46,21.5,375
20100701|2009-12-11 05:00,11,21.46,21.5,21.45,21.5,19
20100701|2009-12-11 05:30,11,21.51,21.54,21.51,21.54,17
20100701|2009-12-11 06:00,11,21.54,21.55,21.54,21.55,60
20100701|2009-12-11 06:30,11,21.54,21.54,21.46,21.46,11
20100701|2009-12-11 07:00,11,21.43,21.58,21.39,21.54,568
20100701|2009-12-11 07:30,11,21.53,21.55,21.49,21.49,47
20100701|2009-12-11 08:00,11,21.42,21.47,21.37,21.37,184
20100701|2009-12-11 08:30,11,21.37,21.37,21.16,21.33,329
20100701|2009-12-11 09:00,11,21.29,21.36,21.25,21.29,52
20100701|2009-12-11 09:30,11,21.37,21.4,21.27,21.34,67
20100701|2009-12-11 10:00,11,21.4,21.4,21.26,21.3,49
20100701|2009-12-11 10:30,11,21.3,21.42,21.29,21.42,73
20100701|2009-12-11 11:00,11,21.4,21.49,21.38,21.49,112
20100701|2009-12-11 11:30,11,21.5,21.54,21.42,21.42,142
20100701|2009-12-11 12:00,11,21.47,21.85,21.4,21.73,588
20100701|2009-12-11 12:30,11,21.73,21.9,21.73,21.85,92
20100701|2009-12-14 02:30,14,21.8,21.9,21.78,21.9,187
20100701|2009-12-14 03:00,14,21.9,21.9,21.86,21.9,28
20100701|2009-12-14 03:30,14,21.93,21.98,21.93,21.96,147
20100701|2009-12-14 04:00,14,21.97,22.05,21.97,21.97,283
20100701|2009-12-14 04:30,14,22,22.09,22,22.05,78
20100701|2009-12-14 05:00,14,22.09,22.1,22,22.08,269
20100701|2009-12-14 05:30,14,22.08,22.15,22.07,22.15,448
20100701|2009-12-14 06:00,14,22.16,22.16,22.1,22.15,247
20100701|2009-12-14 06:30,14,22.15,22.16,22.11,22.11,57
20100701|2009-12-14 07:00,14,22.11,22.25,22.09,22.19,674
20100701|2009-12-14 07:30,14,22.21,22.27,22.2,22.24,367
20100701|2009-12-14 08:00,14,22.27,22.3,22.24,22.26,182
20100701|2009-12-14 08:30,14,22.27,22.3,22.19,22.3,297
20100701|2009-12-14 09:00,14,22.3,22.36,22.3,22.36,80
20100701|2009-12-14 09:30,14,22.35,22.44,22.35,22.44,92
20100701|2009-12-14 10:00,14,22.39,22.54,22.32,22.35,251
20100701|2009-12-14 10:30,14,22.35,22.5,22.3,22.5,132
20100701|2009-12-14 11:00,14,22.5,22.5,22.43,22.46,99
20100701|2009-12-14 11:30,14,22.45,22.6,22.45,22.56,198
20100701|2009-12-14 12:00,14,22.56,22.7,22.53,22.68,559
20100701|2009-12-14 12:30,14,22.65,22.66,22.51,22.53,57
20100701|2009-12-15 02:30,15,22.53,22.53,22.25,22.26,315
20100701|2009-12-15 03:00,15,22.26,22.26,22.12,22.2,120
20100701|2009-12-15 04:00,15,22.25,22.3,22.23,22.3,209
20100701|2009-12-15 04:30,15,22.35,22.65,22.35,22.52,557
20100701|2009-12-15 05:00,15,22.52,22.6,22.48,22.6,260
20100701|2009-12-15 05:30,15,22.63,22.64,22.57,22.57,95
20100701|2009-12-15 06:00,15,22.57,22.57,22.55,22.57,17
20100701|2009-12-15 06:30,15,22.56,22.56,22.35,22.35,400
20100701|2009-12-15 07:00,15,22.36,22.43,22.25,22.33,430
20100701|2009-12-15 07:30,15,22.33,22.4,22.16,22.16,50
20100701|2009-12-15 08:00,15,22.22,22.37,22.16,22.36,176
20100701|2009-12-15 08:30,15,22.4,22.41,22.35,22.37,42
20100701|2009-12-15 09:00,15,22.33,22.58,22.33,22.58,113
20100701|2009-12-15 09:30,15,22.5,22.54,22.28,22.42,133
20100701|2009-12-15 10:00,15,22.37,22.37,22.21,22.21,27
20100701|2009-12-15 10:30,15,22.15,22.39,22.13,22.19,92
20100701|2009-12-15 11:00,15,22.23,22.24,22.1,22.14,181
20100701|2009-12-15 11:30,15,22.14,22.14,21.77,21.77,219
20100701|2009-12-15 12:00,15,21.71,22,21.7,21.95,234
20100701|2009-12-15 12:30,15,21.97,21.98,21.75,21.9,263
20100701|2009-12-16 02:30,16,22.08,22.25,22.08,22.15,84
20100701|2009-12-16 03:30,16,22.23,22.23,22.21,22.21,34
20100701|2009-12-16 04:00,16,22.21,22.5,22.21,22.49,138
20100701|2009-12-16 04:30,16,22.49,22.54,22.45,22.45,174
20100701|2009-12-16 05:00,16,22.5,22.54,22.5,22.5,62
20100701|2009-12-16 05:30,16,22.5,22.57,22.5,22.57,97
20100701|2009-12-16 06:00,16,22.53,22.55,22.35,22.35,119
20100701|2009-12-16 06:30,16,22.35,22.36,22.3,22.3,30
20100701|2009-12-16 07:00,16,22.3,22.44,22.3,22.44,355
20100701|2009-12-16 07:30,16,22.44,22.44,22.37,22.37,75
20100701|2009-12-16 08:00,16,22.35,22.42,22.35,22.42,66
20100701|2009-12-16 08:30,16,22.42,22.49,22.4,22.42,161
20100701|2009-12-16 09:00,16,22.49,22.7,22.49,22.7,615
20100701|2009-12-16 09:30,16,22.66,22.77,22.61,22.61,512
20100701|2009-12-16 10:00,16,22.63,22.77,22.6,22.63,487
20100701|2009-12-16 10:30,16,22.67,22.7,22.44,22.52,188
20100701|2009-12-16 11:00,16,22.5,22.53,22.39,22.5,331
20100701|2009-12-16 11:30,16,22.49,22.5,22.48,22.48,273
20100701|2009-12-16 12:00,16,22.48,22.61,22.4,22.6,493
20100701|2009-12-16 12:30,16,22.59,22.65,22.56,22.56,140
20100701|2009-12-17 02:30,17,22.57,22.95,22.57,22.71,234
20100701|2009-12-17 03:00,17,22.77,22.83,22.75,22.83,3
20100701|2009-12-17 03:30,17,22.8,22.8,22.8,22.8,4
20100701|2009-12-17 04:30,17,22.83,22.83,22.63,22.63,74
20100701|2009-12-17 05:00,17,22.65,22.73,22.63,22.72,52
20100701|2009-12-17 05:30,17,22.72,22.74,22.65,22.74,72
20100701|2009-12-17 06:00,17,22.7,22.71,22.7,22.71,9
20100701|2009-12-17 06:30,17,22.7,22.7,22.66,22.69,10
20100701|2009-12-17 07:00,17,22.68,22.68,22.34,22.34,44
20100701|2009-12-17 07:30,17,22.3,22.37,22.12,22.22,248
20100701|2009-12-17 08:00,17,22.25,22.43,22.23,22.42,188
20100701|2009-12-17 08:30,17,22.49,22.57,22.21,22.21,129
20100701|2009-12-17 09:00,17,22.2,22.26,22.11,22.13,74
20100701|2009-12-17 09:30,17,22.13,22.19,22.08,22.19,103
20100701|2009-12-17 10:00,17,22.18,22.29,22.18,22.29,82
20100701|2009-12-17 10:30,17,22.4,22.45,22.21,22.23,56
20100701|2009-12-17 11:00,17,22.26,22.26,22.24,22.26,17
20100701|2009-12-17 11:30,17,22.37,22.44,22.36,22.42,113
20100701|2009-12-17 12:00,17,22.44,22.88,22.44,22.84,498
20100701|2009-12-17 12:30,17,22.84,23,22.77,22.91,566
20100701|2009-12-18 02:30,18,22.78,23.02,22.78,23.02,278
20100701|2009-12-18 03:00,18,22.89,22.9,22.86,22.86,32
20100701|2009-12-18 03:30,18,22.86,22.86,22.57,22.6,25
20100701|2009-12-18 04:00,18,22.85,22.85,22.77,22.8,42
20100701|2009-12-18 04:30,18,22.8,22.8,22.8,22.8,12
20100701|2009-12-18 05:00,18,22.82,22.82,22.82,22.82,1
20100701|2009-12-18 05:30,18,22.86,22.86,22.86,22.86,10
20100701|2009-12-18 06:00,18,22.86,22.87,22.82,22.82,121
20100701|2009-12-18 06:30,18,22.83,22.83,22.73,22.73,3
20100701|2009-12-18 07:00,18,22.77,22.77,22.67,22.67,2
20100701|2009-12-18 07:30,18,22.84,22.93,22.84,22.93,36
20100701|2009-12-18 08:00,18,22.8,22.89,22.75,22.75,63
20100701|2009-12-18 08:30,18,22.82,22.83,22.79,22.8,30
20100701|2009-12-18 09:00,18,22.79,22.96,22.79,22.95,155
20100701|2009-12-18 09:30,18,22.85,22.85,22.62,22.62,121
20100701|2009-12-18 10:00,18,22.6,22.74,22.3,22.74,155
20100701|2009-12-18 10:30,18,22.7,22.7,22.4,22.4,156
20100701|2009-12-18 11:00,18,22.45,22.72,22.45,22.67,151
20100701|2009-12-18 11:30,18,22.68,22.82,22.48,22.48,171
20100701|2009-12-18 12:00,18,22.5,22.7,22.39,22.7,172
20100701|2009-12-18 12:30,18,22.67,22.67,22.5,22.5,118
20100701|2009-12-21 02:30,21,22.6,22.64,22.25,22.3,129
20100701|2009-12-21 03:30,21,22.49,22.49,22.49,22.49,6
20100701|2009-12-21 04:00,21,22.49,22.65,22.49,22.65,52
20100701|2009-12-21 04:30,21,22.74,22.78,22.58,22.71,70
20100701|2009-12-21 05:00,21,22.65,22.68,22.65,22.65,42
20100701|2009-12-21 05:30,21,22.65,22.65,22.65,22.65,3
20100701|2009-12-21 06:00,21,22.65,22.65,22.65,22.65,9
20100701|2009-12-21 06:30,21,22.67,22.68,22.61,22.68,38
20100701|2009-12-21 07:00,21,22.68,22.71,22.66,22.71,199
20100701|2009-12-21 07:30,21,22.68,22.7,22.68,22.68,40
20100701|2009-12-21 08:00,21,22.71,22.74,22.7,22.73,36
20100701|2009-12-21 08:30,21,22.69,22.7,22.39,22.49,267
20100701|2009-12-21 09:00,21,22.48,22.59,22.42,22.55,23
20100701|2009-12-21 09:30,21,22.5,22.76,22.5,22.73,98
20100701|2009-12-21 10:00,21,22.76,22.76,22.64,22.64,107
20100701|2009-12-21 10:30,21,22.64,22.71,22.59,22.7,93
20100701|2009-12-21 11:00,21,22.74,22.74,22.59,22.62,27
20100701|2009-12-21 11:30,21,22.65,22.65,22.55,22.55,5
20100701|2009-12-21 12:00,21,22.6,22.6,22.28,22.29,53
20100701|2009-12-21 12:30,21,22.29,22.3,22.15,22.3,113
20100701|2009-12-22 02:30,22,22.32,22.42,22.3,22.4,30
20100701|2009-12-22 03:00,22,22.39,22.39,22.14,22.14,29
20100701|2009-12-22 03:30,22,22.21,22.21,22.21,22.21,2
20100701|2009-12-22 04:00,22,22.2,22.38,22.18,22.19,17
20100701|2009-12-22 04:30,22,22.22,22.22,22.11,22.11,13
20100701|2009-12-22 05:00,22,22.28,22.3,22.25,22.25,25
20100701|2009-12-22 05:30,22,22.19,22.19,22.19,22.19,1
20100701|2009-12-22 06:00,22,22.15,22.2,22.12,22.17,78
20100701|2009-12-22 06:30,22,22.12,22.15,22.1,22.1,11
20100701|2009-12-22 07:00,22,22.06,22.22,22.03,22.19,241
20100701|2009-12-22 07:30,22,22.22,22.6,22.21,22.6,279
20100701|2009-12-22 08:00,22,22.54,22.72,22.47,22.64,793
20100701|2009-12-22 08:30,22,22.61,22.65,22.45,22.52,310
20100701|2009-12-22 09:00,22,22.52,22.59,22.51,22.56,125
20100701|2009-12-22 09:30,22,22.59,22.71,22.58,22.67,178
20100701|2009-12-22 10:00,22,22.66,22.68,22.55,22.68,82
20100701|2009-12-22 10:30,22,22.64,22.66,22.57,22.62,44
20100701|2009-12-22 11:00,22,22.61,22.8,22.6,22.73,300
20100701|2009-12-22 11:30,22,22.73,22.8,22.7,22.76,291
20100701|2009-12-22 12:00,22,22.78,22.9,22.78,22.9,597
20100701|2009-12-22 12:30,22,22.86,22.9,22.84,22.87,235
20100701|2009-12-23 02:30,23,22.95,22.98,22.9,22.94,81
20100701|2009-12-23 03:00,23,22.93,22.94,22.87,22.87,16
20100701|2009-12-23 03:30,23,22.81,22.87,22.58,22.58,51
20100701|2009-12-23 04:00,23,22.62,22.67,22.6,22.6,81
20100701|2009-12-23 04:30,23,22.6,22.66,22.6,22.66,70
20100701|2009-12-23 05:00,23,22.66,22.82,22.66,22.77,76
20100701|2009-12-23 05:30,23,22.86,22.86,22.68,22.75,28
20100701|2009-12-23 06:00,23,22.74,22.75,22.7,22.75,19
20100701|2009-12-23 06:30,23,22.73,22.73,22.55,22.55,36
20100701|2009-12-23 07:00,23,22.58,22.64,22.58,22.62,29
20100701|2009-12-23 07:30,23,22.62,22.66,22.62,22.65,17
20100701|2009-12-23 08:00,23,22.63,22.74,22.63,22.71,33
20100701|2009-12-23 08:30,23,22.74,22.77,22.71,22.75,156
20100701|2009-12-23 09:00,23,22.74,22.88,22.71,22.8,116
20100701|2009-12-23 09:30,23,22.81,22.86,22.78,22.84,74
20100701|2009-12-23 10:00,23,22.8,22.85,22.8,22.85,211
20100701|2009-12-23 10:30,23,22.85,22.87,22.72,22.72,14
20100701|2009-12-23 11:00,23,22.72,22.74,22.72,22.73,51
20100701|2009-12-23 11:30,23,22.73,22.77,22.71,22.75,179
20100701|2009-12-23 12:00,23,22.71,22.8,22.61,22.75,420
20100701|2009-12-23 12:30,23,22.68,22.8,22.62,22.77,154
20100701|2009-12-24 02:30,24,22.79,22.97,22.76,22.9,74
20100701|2009-12-24 03:00,24,22.9,22.9,22.85,22.85,12
20100701|2009-12-24 03:30,24,22.9,22.9,22.88,22.88,29
20100701|2009-12-24 04:00,24,22.9,22.97,22.9,22.95,171
20100701|2009-12-24 04:30,24,22.95,22.98,22.92,22.97,375
20100701|2009-12-24 05:00,24,22.91,22.91,22.91,22.91,2
20100701|2009-12-24 06:00,24,22.87,22.93,22.8,22.81,16
20100701|2009-12-24 06:30,24,22.93,22.93,22.93,22.93,1
20100701|2009-12-24 07:00,24,22.93,22.93,22.79,22.79,18
20100701|2009-12-24 07:30,24,22.93,22.93,22.93,22.93,2
20100701|2009-12-24 08:30,24,22.93,22.94,22.88,22.92,55
20100701|2009-12-24 09:00,24,22.92,22.96,22.81,22.81,67
20100701|2009-12-24 09:30,24,22.85,22.85,22.79,22.79,31
20100701|2009-12-24 10:00,24,22.9,22.9,22.9,22.9,1
20100701|2009-12-24 10:30,24,22.87,22.87,22.79,22.79,14
20100701|2009-12-24 11:00,24,22.87,22.96,22.87,22.95,63
20100701|2009-12-24 11:30,24,22.96,22.96,22.92,22.96,26
20100701|2009-12-28 06:30,28,22.98,23.02,22.95,23,377
20100701|2009-12-28 07:00,28,23.02,23.04,23.01,23.02,30
20100701|2009-12-28 07:30,28,23.04,23.04,23.01,23.01,17
20100701|2009-12-28 08:00,28,23.02,23.02,22.97,22.97,27
20100701|2009-12-28 08:30,28,22.97,23,22.94,22.94,50
20100701|2009-12-28 09:00,28,22.91,22.97,22.91,22.91,61
20100701|2009-12-28 09:30,28,22.95,22.96,22.91,22.95,77
20100701|2009-12-28 10:00,28,22.95,22.99,22.95,22.99,103
20100701|2009-12-28 10:30,28,23,23,22.91,22.91,67
20100701|2009-12-28 11:00,28,22.91,22.92,22.86,22.86,56
20100701|2009-12-28 11:30,28,22.9,22.91,22.86,22.91,18
20100701|2009-12-28 12:00,28,22.86,22.95,22.86,22.86,171
20100701|2009-12-28 12:30,28,22.79,22.8,22.59,22.63,31
20100701|2009-12-29 02:30,29,22.68,22.99,22.68,22.99,85
20100701|2009-12-29 03:00,29,23.05,23.05,23.05,23.05,19
20100701|2009-12-29 03:30,29,23.05,23.09,23.01,23.01,89
20100701|2009-12-29 04:00,29,23,23.05,23,23.05,26
20100701|2009-12-29 04:30,29,23.05,23.05,22.85,23,72
20100701|2009-12-29 05:00,29,23,23,22.85,22.99,26
20100701|2009-12-29 05:30,29,22.85,22.99,22.85,22.99,18
20100701|2009-12-29 06:00,29,22.99,23,22.9,22.96,42
20100701|2009-12-29 06:30,29,22.99,23,22.93,22.99,25
20100701|2009-12-29 07:00,29,22.99,23,22.9,22.95,181
20100701|2009-12-29 07:30,29,22.95,22.99,22.91,22.97,139
20100701|2009-12-29 08:00,29,22.97,23,22.87,22.89,263
20100701|2009-12-29 08:30,29,22.9,22.94,22.82,22.9,219
20100701|2009-12-29 09:00,29,22.9,22.9,22.89,22.89,29
20100701|2009-12-29 09:30,29,22.9,22.9,22.8,22.85,37
20100701|2009-12-29 10:00,29,22.88,22.88,22.8,22.8,200
20100701|2009-12-29 10:30,29,22.8,22.85,22.74,22.84,240
20100701|2009-12-29 11:00,29,22.85,22.87,22.78,22.87,78
20100701|2009-12-29 11:30,29,22.84,22.85,22.79,22.85,20
20100701|2009-12-29 12:00,29,22.86,22.87,22.69,22.8,30
20100701|2009-12-29 12:30,29,22.8,22.83,22.72,22.72,84
20100701|2009-12-30 02:30,30,22.67,22.79,22.67,22.76,25
20100701|2009-12-30 03:00,30,22.82,22.88,22.78,22.88,67
20100701|2009-12-30 03:30,30,22.7,22.7,22.7,22.7,4
20100701|2009-12-30 04:00,30,22.67,22.67,22.67,22.67,5
20100701|2009-12-30 05:00,30,22.75,22.75,22.75,22.75,2
20100701|2009-12-30 05:30,30,22.67,22.67,22.67,22.67,1
20100701|2009-12-30 06:00,30,22.85,22.95,22.8,22.86,109
20100701|2009-12-30 06:30,30,22.73,22.82,22.73,22.82,10
20100701|2009-12-30 07:00,30,22.82,23,22.82,23,296
20100701|2009-12-30 07:30,30,23,23.05,22.93,23,251
20100701|2009-12-30 08:00,30,23,23,22.96,22.96,163
20100701|2009-12-30 08:30,30,22.98,23,22.93,22.96,56
20100701|2009-12-30 09:00,30,22.94,22.95,22.9,22.9,35
20100701|2009-12-30 09:30,30,22.91,22.94,22.82,22.88,160
20100701|2009-12-30 10:00,30,22.86,22.87,22.86,22.87,9
20100701|2009-12-30 10:30,30,22.87,22.94,22.87,22.93,41
20100701|2009-12-30 11:00,30,23,23.08,22.94,23.03,156
20100701|2009-12-30 11:30,30,22.9,22.94,22.86,22.87,5
20100701|2009-12-30 12:00,30,22.9,22.91,22.83,22.91,134
20100701|2009-12-30 12:30,30,22.8,22.8,22.65,22.71,152
20100701|2009-12-31 02:30,31,22.87,23,22.87,23,38
20100701|2009-12-31 04:00,31,23,23.05,23,23,62
20100701|2009-12-31 04:30,31,23.05,23.09,23.05,23.09,32
20100701|2009-12-31 05:00,31,23.09,23.09,23.09,23.09,5
20100701|2009-12-31 05:30,31,23.01,23.01,23,23,21
20100701|2009-12-31 06:00,31,23.01,23.07,23.01,23.07,29
20100701|2009-12-31 06:30,31,23.09,23.09,23.09,23.09,9
20100701|2009-12-31 07:00,31,23.02,23.04,22.95,22.95,11
20100701|2009-12-31 07:30,31,22.95,22.95,22.79,22.8,78
20100701|2009-12-31 08:00,31,22.85,22.9,22.85,22.9,8
20100701|2009-12-31 08:30,31,22.93,22.95,22.87,22.87,56
20100701|2009-12-31 09:00,31,22.86,22.87,22.78,22.84,20
20100701|2009-12-31 09:30,31,22.87,22.91,22.87,22.91,11
20100701|2009-12-31 10:00,31,22.9,22.9,22.9,22.9,2
20100701|2009-12-31 10:30,31,22.85,22.96,22.85,22.92,14
20100701|2009-12-31 11:00,31,22.94,23,22.9,22.92,31
20100701|2009-12-31 11:30,31,22.96,22.98,22.96,22.98,2
20100701|2009-12-31 12:00,31,22.97,23.06,22.94,23.05,379
20100701|2009-12-31 12:30,31,23.06,23.06,22.81,22.81,147
20100701|2010-01-04 02:30,4,23.05,23.28,23.05,23.26,446
20100701|2010-01-04 03:00,4,23.28,23.38,23.23,23.36,389
20100701|2010-01-04 03:30,4,23.38,23.41,23.38,23.4,70
20100701|2010-01-04 04:00,4,23.38,23.5,23.36,23.4,259
20100701|2010-01-04 04:30,4,23.45,23.45,23.33,23.38,273
20100701|2010-01-04 05:00,4,23.36,23.36,23.3,23.32,83
20100701|2010-01-04 05:30,4,23.3,23.3,23.29,23.3,139
20100701|2010-01-04 06:00,4,23.3,23.4,23.3,23.39,73
20100701|2010-01-04 06:30,4,23.35,23.5,23.34,23.5,576
20100701|2010-01-04 07:00,4,23.5,23.6,23.49,23.6,518
20100701|2010-01-04 07:30,4,23.51,23.55,23.42,23.5,374
20100701|2010-01-04 08:00,4,23.51,23.62,23.49,23.58,191
20100701|2010-01-04 08:30,4,23.55,23.61,23.51,23.58,312
20100701|2010-01-04 09:00,4,23.58,23.68,23.57,23.62,270
20100701|2010-01-04 09:30,4,23.62,23.62,23.56,23.62,83
20100701|2010-01-04 10:00,4,23.64,23.64,23.53,23.53,274
20100701|2010-01-04 10:30,4,23.55,23.56,23.5,23.52,58
20100701|2010-01-04 11:00,4,23.51,23.54,23.49,23.53,228
20100701|2010-01-04 11:30,4,23.53,23.55,23.46,23.49,33
20100701|2010-01-04 12:00,4,23.5,23.64,23.49,23.64,289
20100701|2010-01-04 12:30,4,23.61,23.61,23.4,23.49,457
20100701|2010-01-05 02:30,5,23.61,23.77,23.61,23.77,223
20100701|2010-01-05 03:00,5,23.77,23.83,23.77,23.82,83
20100701|2010-01-05 03:30,5,23.85,23.91,23.8,23.83,118
20100701|2010-01-05 04:00,5,23.91,23.92,23.91,23.92,64
20100701|2010-01-05 04:30,5,23.92,24.03,23.92,24.03,420
20100701|2010-01-05 05:00,5,24.04,24.04,23.94,23.96,192
20100701|2010-01-05 05:30,5,24,24.02,23.98,24.01,115
20100701|2010-01-05 06:00,5,24.02,24.03,23.94,24.03,67
20100701|2010-01-05 06:30,5,24,24.05,24,24.05,217
20100701|2010-01-05 07:00,5,24.05,24.05,23.89,23.9,179
20100701|2010-01-05 07:30,5,23.9,24,23.89,23.97,232
20100701|2010-01-05 08:00,5,23.96,24.05,23.93,23.93,86
20100701|2010-01-05 08:30,5,23.97,24.02,23.94,24.02,111
20100701|2010-01-05 09:00,5,24.03,24.1,24,24.09,236
20100701|2010-01-05 09:30,5,24.09,24.14,24.04,24.09,217
20100701|2010-01-05 10:00,5,24.1,24.12,23.93,24,101
20100701|2010-01-05 10:30,5,24,24.01,23.92,23.99,161
20100701|2010-01-05 11:00,5,23.9,23.9,23.71,23.76,180
20100701|2010-01-05 11:30,5,23.72,23.72,23.51,23.69,193
20100701|2010-01-05 12:00,5,23.67,23.79,23.67,23.71,239
20100701|2010-01-05 12:30,5,23.73,23.79,23.65,23.69,202
20100701|2010-01-06 02:30,6,23.67,23.97,23.67,23.92,101
20100701|2010-01-06 03:00,6,23.9,23.9,23.85,23.85,35
20100701|2010-01-06 04:00,6,23.85,23.85,23.85,23.85,3
20100701|2010-01-06 04:30,6,23.89,23.89,23.83,23.83,35
20100701|2010-01-06 05:00,6,23.85,23.85,23.83,23.85,34
20100701|2010-01-06 05:30,6,23.83,23.83,23.65,23.68,418
20100701|2010-01-06 06:00,6,23.68,23.7,23.66,23.67,51
20100701|2010-01-06 06:30,6,23.65,23.75,23.52,23.57,240
20100701|2010-01-06 07:00,6,23.59,23.84,23.59,23.8,399
20100701|2010-01-06 07:30,6,23.82,23.84,23.72,23.78,66
20100701|2010-01-06 08:00,6,23.79,23.87,23.79,23.85,116
20100701|2010-01-06 08:30,6,23.87,23.98,23.83,23.91,378
20100701|2010-01-06 09:00,6,23.88,24,23.88,23.95,493
20100701|2010-01-06 09:30,6,23.93,24.03,23.82,24,865
20100701|2010-01-06 10:00,6,24,24.09,23.98,24.08,534
20100701|2010-01-06 10:30,6,24.08,24.13,24.06,24.1,254
20100701|2010-01-06 11:00,6,24.09,24.12,23.94,23.98,361
20100701|2010-01-06 11:30,6,23.94,24.22,23.94,24.21,649
20100701|2010-01-06 12:00,6,24.21,24.27,24.17,24.18,544
20100701|2010-01-06 12:30,6,24.16,24.26,24.16,24.25,75
20100701|2010-01-07 02:30,7,24.05,24.09,23.96,24.09,44
20100701|2010-01-07 03:00,7,24.06,24.25,24.06,24.2,16
20100701|2010-01-07 03:30,7,24.25,24.33,24.12,24.27,334
20100701|2010-01-07 04:00,7,24.27,24.34,24.24,24.34,313
20100701|2010-01-07 04:30,7,24.34,24.35,24.34,24.35,67
20100701|2010-01-07 05:00,7,24.35,24.35,24.22,24.25,190
20100701|2010-01-07 05:30,7,24.22,24.39,24.22,24.36,444
20100701|2010-01-07 06:00,7,24.39,24.39,24.33,24.33,35
20100701|2010-01-07 06:30,7,24.33,24.4,24.27,24.4,567
20100701|2010-01-07 07:00,7,24.4,24.5,24.27,24.41,1190
20100701|2010-01-07 07:30,7,24.41,24.54,24.3,24.31,462
20100701|2010-01-07 08:00,7,24.31,24.4,24.29,24.36,344
20100701|2010-01-07 08:30,7,24.36,24.4,24.35,24.38,210
20100701|2010-01-07 09:00,7,24.39,24.39,24.33,24.35,219
20100701|2010-01-07 09:30,7,24.37,24.39,24.35,24.35,170
20100701|2010-01-07 10:00,7,24.37,24.37,24.05,24.06,887
20100701|2010-01-07 10:30,7,24.08,24.09,24.03,24.04,853
20100701|2010-01-07 11:00,7,24.04,24.13,23.94,24.13,345
20100701|2010-01-07 11:30,7,24.12,24.19,24.11,24.12,59
20100701|2010-01-07 12:00,7,24.12,24.12,23.99,23.99,141
20100701|2010-01-07 12:30,7,23.99,24.08,23.96,24.06,56
20100701|2010-01-08 02:30,8,23.98,23.98,23.6,23.6,103
20100701|2010-01-08 03:00,8,23.64,23.77,23.63,23.77,22
20100701|2010-01-08 03:30,8,23.96,23.96,23.88,23.88,5
20100701|2010-01-08 04:30,8,23.88,23.88,23.88,23.88,14
20100701|2010-01-08 05:30,8,23.88,23.88,23.76,23.78,86
20100701|2010-01-08 06:00,8,23.77,23.82,23.75,23.76,115
20100701|2010-01-08 06:30,8,23.76,23.8,23.75,23.79,145
20100701|2010-01-08 07:00,8,23.8,23.93,23.76,23.79,66
20100701|2010-01-08 07:30,8,23.81,23.87,23.67,23.7,240
20100701|2010-01-08 08:00,8,23.7,23.75,23.7,23.75,27
20100701|2010-01-08 08:30,8,23.75,23.84,23.75,23.84,37
20100701|2010-01-08 09:00,8,23.87,23.89,23.84,23.87,242
20100701|2010-01-08 09:30,8,23.88,23.98,23.85,23.98,194
20100701|2010-01-08 10:00,8,23.97,24.12,23.9,23.98,529
20100701|2010-01-08 10:30,8,24.12,24.12,23.93,23.93,192
20100701|2010-01-08 11:00,8,23.91,23.92,23.58,23.62,794
20100701|2010-01-08 11:30,8,23.64,23.73,23.58,23.66,196
20100701|2010-01-08 12:00,8,23.64,23.64,23.3,23.35,525
20100701|2010-01-08 12:30,8,23.36,23.42,23.16,23.23,381
20100701|2010-01-11 02:30,11,23.47,23.5,23.28,23.29,20
20100701|2010-01-11 03:00,11,23.5,23.5,23.43,23.47,12
20100701|2010-01-11 03:30,11,23.41,23.41,23.41,23.41,1
20100701|2010-01-11 04:00,11,23.41,23.41,23.41,23.41,2
20100701|2010-01-11 05:00,11,23.41,23.41,23.41,23.41,1
20100701|2010-01-11 05:30,11,23.41,23.41,23.41,23.41,4
20100701|2010-01-11 06:30,11,23.46,23.46,23.46,23.46,4
20100701|2010-01-11 07:00,11,23.41,23.45,23.33,23.42,121
20100701|2010-01-11 07:30,11,23.3,23.3,23.22,23.22,186
20100701|2010-01-11 08:00,11,23.27,23.27,23.07,23.15,689
20100701|2010-01-11 08:30,11,23.15,23.24,23.09,23.17,30
20100701|2010-01-11 09:00,11,23.15,23.16,23.09,23.11,89
20100701|2010-01-11 09:30,11,23.11,23.16,22.98,23.09,133
20100701|2010-01-11 10:00,11,23.08,23.2,23.05,23.17,215
20100701|2010-01-11 10:30,11,23.17,23.19,23.08,23.11,89
20100701|2010-01-11 11:00,11,23.11,23.23,23.01,23.22,106
20100701|2010-01-11 11:30,11,23.22,23.22,23.07,23.07,24
20100701|2010-01-11 12:00,11,23.08,23.08,22.92,22.95,245
20100701|2010-01-11 12:30,11,22.97,23.22,22.97,23.22,133
20100701|2010-01-12 02:30,12,23.02,23.24,23.02,23.24,23
20100701|2010-01-12 03:00,12,23.15,23.22,23.04,23.18,181
20100701|2010-01-12 03:30,12,23.2,23.29,23.2,23.27,73
20100701|2010-01-12 04:00,12,23.3,23.41,23.28,23.38,65
20100701|2010-01-12 04:30,12,23.3,23.3,23.3,23.3,25
20100701|2010-01-12 05:00,12,23.3,23.3,23.24,23.3,38
20100701|2010-01-12 05:30,12,23.3,23.3,23.24,23.26,17
20100701|2010-01-12 06:00,12,23.19,23.2,23.12,23.13,71
20100701|2010-01-12 06:30,12,23.14,23.25,23.13,23.25,108
20100701|2010-01-12 07:00,12,23.25,23.32,23.2,23.23,297
20100701|2010-01-12 07:30,12,23.21,23.25,23.16,23.18,22
20100701|2010-01-12 08:00,12,23.21,23.32,23.17,23.32,75
20100701|2010-01-12 08:30,12,23.3,23.52,23.3,23.52,361
20100701|2010-01-12 09:00,12,23.53,23.75,23.44,23.6,1218
20100701|2010-01-12 09:30,12,23.6,23.6,23.42,23.46,240
20100701|2010-01-12 10:00,12,23.46,23.52,23.41,23.52,168
20100701|2010-01-12 10:30,12,23.52,23.55,23.44,23.48,70
20100701|2010-01-12 11:00,12,23.49,23.52,23.35,23.44,44
20100701|2010-01-12 11:30,12,23.45,23.45,23.29,23.3,29
20100701|2010-01-12 12:00,12,23.32,23.47,23.22,23.24,730
20100701|2010-01-12 12:30,12,23.31,23.49,23.26,23.36,451
20100701|2010-01-12 13:00,12,23.4,23.4,23.4,23.4,1
20100701|2010-01-13 02:30,13,23.45,23.51,23.33,23.36,255
20100701|2010-01-13 03:00,13,23.4,23.51,23.38,23.5,32
20100701|2010-01-13 03:30,13,23.51,23.61,23.5,23.5,69
20100701|2010-01-13 04:00,13,23.5,23.5,23.47,23.47,41
20100701|2010-01-13 05:00,13,23.5,23.5,23.5,23.5,50
20100701|2010-01-13 05:30,13,23.55,23.57,23.55,23.56,7
20100701|2010-01-13 06:00,13,23.54,23.54,23.52,23.52,5
20100701|2010-01-13 06:30,13,23.52,23.58,23.52,23.57,93
20100701|2010-01-13 07:00,13,23.5,23.57,23.43,23.43,47
20100701|2010-01-13 07:30,13,23.42,23.5,23.39,23.5,123
20100701|2010-01-13 08:00,13,23.47,23.93,23.47,23.93,950
20100701|2010-01-13 08:30,13,23.92,23.96,23.75,23.78,720
20100701|2010-01-13 09:00,13,23.78,23.85,23.73,23.81,111
20100701|2010-01-13 09:30,13,23.77,23.83,23.77,23.79,73
20100701|2010-01-13 10:00,13,23.81,23.84,23.77,23.8,128
20100701|2010-01-13 10:30,13,23.8,24,23.8,24,753
20100701|2010-01-13 11:00,13,23.97,24,23.86,23.94,431
20100701|2010-01-13 11:30,13,23.85,23.95,23.68,23.73,315
20100701|2010-01-13 12:00,13,23.76,23.95,23.7,23.87,368
20100701|2010-01-13 12:30,13,23.92,23.93,23.85,23.85,96
20100701|2010-01-14 02:30,14,23.86,24.06,23.86,24.06,833
20100701|2010-01-14 03:00,14,24.03,24.06,24.03,24.06,57
20100701|2010-01-14 03:30,14,24.04,24.04,24,24,6
20100701|2010-01-14 04:00,14,24.03,24.03,24,24,8
20100701|2010-01-14 04:30,14,24.04,24.06,24.03,24.03,41
20100701|2010-01-14 05:00,14,24.08,24.09,24.02,24.02,64
20100701|2010-01-14 05:30,14,24.01,24.01,23.99,23.99,12
20100701|2010-01-14 06:00,14,23.98,24,23.97,24,5
20100701|2010-01-14 06:30,14,24,24,24,24,70
20100701|2010-01-14 07:00,14,24,24.03,23.89,23.89,146
20100701|2010-01-14 07:30,14,23.88,23.95,23.84,23.94,77
20100701|2010-01-14 08:00,14,23.83,23.96,23.75,23.96,225
20100701|2010-01-14 08:30,14,23.97,24.05,23.94,24.03,305
20100701|2010-01-14 09:00,14,24.01,24.03,23.9,23.9,152
20100701|2010-01-14 09:30,14,23.9,24.01,23.79,23.8,75
20100701|2010-01-14 10:00,14,23.8,23.9,23.76,23.8,229
20100701|2010-01-14 10:30,14,23.83,23.9,23.83,23.86,92
20100701|2010-01-14 11:00,14,23.87,23.9,23.82,23.9,99
20100701|2010-01-14 11:30,14,23.87,23.87,23.79,23.79,11
20100701|2010-01-14 12:00,14,23.79,23.81,23.56,23.69,384
20100701|2010-01-14 12:30,14,23.65,23.75,23.61,23.66,196
20100701|2010-01-15 02:30,15,23.63,23.63,23.58,23.59,83
20100701|2010-01-15 03:00,15,23.59,23.66,23.59,23.64,36
20100701|2010-01-15 03:30,15,23.64,23.76,23.64,23.75,83
20100701|2010-01-15 04:00,15,23.76,23.77,23.66,23.66,27
20100701|2010-01-15 04:30,15,23.65,23.67,23.63,23.65,28
20100701|2010-01-15 05:00,15,23.65,23.69,23.5,23.57,196
20100701|2010-01-15 05:30,15,23.6,23.61,23.6,23.6,69
20100701|2010-01-15 06:00,15,23.6,23.64,23.6,23.61,61
20100701|2010-01-15 06:30,15,23.62,23.63,23.62,23.62,9
20100701|2010-01-15 07:00,15,23.62,23.63,23.52,23.59,73
20100701|2010-01-15 07:30,15,23.58,23.61,23.55,23.57,96
20100701|2010-01-15 08:00,15,23.55,23.59,23.49,23.5,208
20100701|2010-01-15 08:30,15,23.51,23.52,23.47,23.5,94
20100701|2010-01-15 09:00,15,23.5,23.51,23.38,23.42,157
20100701|2010-01-15 09:30,15,23.43,23.45,23.35,23.44,144
20100701|2010-01-15 10:00,15,23.45,23.67,23.43,23.6,320
20100701|2010-01-15 10:30,15,23.61,23.62,23.51,23.53,75
20100701|2010-01-15 11:00,15,23.53,23.58,23.5,23.5,111
20100701|2010-01-15 11:30,15,23.48,23.5,23.46,23.5,75
20100701|2010-01-15 12:00,15,23.55,23.61,23.47,23.6,269
20100701|2010-01-15 12:30,15,23.61,23.7,23.61,23.7,174
20100701|2010-01-19 02:30,19,23.82,24.02,23.82,24,322
20100701|2010-01-19 03:00,19,24.02,24.05,24.02,24.03,53
20100701|2010-01-19 03:30,19,24.02,24.05,23.99,24.04,17
20100701|2010-01-19 04:00,19,24,24.03,23.99,24,93
20100701|2010-01-19 04:30,19,24.03,24.03,24,24.01,95
20100701|2010-01-19 05:00,19,24,24,23.96,23.98,109
20100701|2010-01-19 05:30,19,24,24,23.97,23.98,73
20100701|2010-01-19 06:00,19,24,24.05,23.98,24.05,80
20100701|2010-01-19 06:30,19,24.02,24.05,24,24,171
20100701|2010-01-19 07:00,19,24,24.05,23.97,23.97,108
20100701|2010-01-19 07:30,19,23.98,23.99,23.95,23.95,82
20100701|2010-01-19 08:00,19,23.94,23.94,23.76,23.82,304
20100701|2010-01-19 08:30,19,23.81,23.81,23.72,23.73,252
20100701|2010-01-19 09:00,19,23.73,23.84,23.72,23.8,294
20100701|2010-01-19 09:30,19,23.8,23.83,23.77,23.79,327
20100701|2010-01-19 10:00,19,23.82,23.83,23.8,23.82,128
20100701|2010-01-19 10:30,19,23.82,24.03,23.79,24.01,602
20100701|2010-01-19 11:00,19,24,24.12,24,24.1,946
20100701|2010-01-19 11:30,19,24.1,24.21,24.06,24.21,483
20100701|2010-01-19 12:00,19,24.22,24.33,24.22,24.33,908
20100701|2010-01-19 12:30,19,24.33,24.33,24.1,24.14,506
20100701|2010-01-20 02:30,20,24.28,24.31,24.12,24.2,73
20100701|2010-01-20 03:00,20,24.28,24.48,24.28,24.45,508
20100701|2010-01-20 03:30,20,24.43,24.45,24.36,24.36,100
20100701|2010-01-20 04:00,20,24.36,24.4,24.36,24.39,65
20100701|2010-01-20 04:30,20,24.39,24.44,24.39,24.42,33
20100701|2010-01-20 05:00,20,24.45,24.45,24.4,24.45,24
20100701|2010-01-20 05:30,20,24.42,24.5,24.4,24.47,331
20100701|2010-01-20 06:00,20,24.48,24.67,24.38,24.6,726
20100701|2010-01-20 06:30,20,24.55,24.65,24.46,24.58,294
20100701|2010-01-20 07:00,20,24.54,24.55,24.28,24.4,78
20100701|2010-01-20 07:30,20,24.42,24.45,24.17,24.23,134
20100701|2010-01-20 08:00,20,24.28,24.3,24.08,24.28,124
20100701|2010-01-20 08:30,20,24.28,24.28,24.21,24.25,81
20100701|2010-01-20 09:00,20,24.25,24.32,24.12,24.18,64
20100701|2010-01-20 09:30,20,24.2,24.25,24,24,333
20100701|2010-01-20 10:00,20,23.96,24.18,23.96,24.12,63
20100701|2010-01-20 10:30,20,24.06,24.09,24.04,24.04,24
20100701|2010-01-20 11:00,20,24.12,24.26,24.07,24.22,247
20100701|2010-01-20 11:30,20,24.22,24.38,24.21,24.28,83
20100701|2010-01-20 12:00,20,24.29,24.32,24.13,24.3,103
20100701|2010-01-20 12:30,20,24.3,24.49,24.28,24.48,210
20100701|2010-01-21 02:30,21,24.28,24.45,24.28,24.37,276
20100701|2010-01-21 03:00,21,24.37,24.37,24.25,24.25,85
20100701|2010-01-21 03:30,21,24.22,24.22,24.2,24.2,46
20100701|2010-01-21 04:00,21,24.15,24.15,24.1,24.15,13
20100701|2010-01-21 04:30,21,24.15,24.3,24.13,24.25,105
20100701|2010-01-21 05:00,21,24.28,24.33,24.23,24.33,123
20100701|2010-01-21 05:30,21,24.31,24.38,24.28,24.38,29
20100701|2010-01-21 06:00,21,24.4,24.4,24.32,24.4,128
20100701|2010-01-21 06:30,21,24.37,24.42,24.37,24.4,53
20100701|2010-01-21 07:00,21,24.31,24.37,24.25,24.31,163
20100701|2010-01-21 07:30,21,24.32,24.8,24.32,24.76,2032
20100701|2010-01-21 08:00,21,24.76,24.8,24.63,24.78,318
20100701|2010-01-21 08:30,21,24.78,24.92,24.51,24.58,782
20100701|2010-01-21 09:00,21,24.6,24.7,24.59,24.7,95
20100701|2010-01-21 09:30,21,24.7,24.7,24.52,24.56,128
20100701|2010-01-21 10:00,21,24.59,24.59,24.32,24.44,494
20100701|2010-01-21 10:30,21,24.46,24.46,24.08,24.33,673
20100701|2010-01-21 11:00,21,24.36,24.76,24.33,24.72,203
20100701|2010-01-21 11:30,21,24.72,24.72,24.64,24.69,11
20100701|2010-01-21 12:00,21,24.62,24.62,24.33,24.52,176
20100701|2010-01-21 12:30,21,24.54,24.54,24.05,24.08,180
20100701|2010-01-22 02:30,22,24.08,24.3,24.03,24.03,102
20100701|2010-01-22 03:00,22,24.06,24.12,24.06,24.12,79
20100701|2010-01-22 03:30,22,24.12,24.12,24.05,24.06,44
20100701|2010-01-22 04:00,22,24.06,24.13,24.06,24.07,36
20100701|2010-01-22 04:30,22,24.11,24.11,24.1,24.1,118
20100701|2010-01-22 05:00,22,24.1,24.1,24.1,24.1,25
20100701|2010-01-22 05:30,22,24.1,24.13,24.1,24.1,22
20100701|2010-01-22 06:00,22,24.21,24.23,24.2,24.21,27
20100701|2010-01-22 06:30,22,24.21,24.23,24.21,24.23,12
20100701|2010-01-22 07:00,22,24.19,24.2,24.19,24.2,23
20100701|2010-01-22 07:30,22,24.29,24.4,24.12,24.12,71
20100701|2010-01-22 08:00,22,24.17,24.31,24.17,24.18,21
20100701|2010-01-22 08:30,22,24.2,24.21,23.97,24.15,287
20100701|2010-01-22 09:00,22,24.15,24.2,24,24.1,194
20100701|2010-01-22 09:30,22,24.1,24.19,24,24.17,109
20100701|2010-01-22 10:00,22,24.2,24.4,24.2,24.35,249
20100701|2010-01-22 10:30,22,24.35,24.44,24.26,24.26,133
20100701|2010-01-22 11:00,22,24.25,24.31,24.2,24.23,165
20100701|2010-01-22 11:30,22,24.22,24.24,24.07,24.11,376
20100701|2010-01-22 12:00,22,24.13,24.15,23.98,24.04,747
20100701|2010-01-22 12:30,22,24.04,24.04,23.85,23.85,810
20100701|2010-01-25 02:30,25,24.02,24.42,23.87,24.34,117
20100701|2010-01-25 03:00,25,24.36,24.5,24.36,24.42,83
20100701|2010-01-25 03:30,25,24.47,24.7,24.46,24.58,185
20100701|2010-01-25 04:00,25,24.57,24.57,24.52,24.54,7
20100701|2010-01-25 04:30,25,24.5,24.56,24.5,24.53,155
20100701|2010-01-25 05:00,25,24.49,24.5,24.46,24.5,117
20100701|2010-01-25 05:30,25,24.36,24.37,24.33,24.33,8
20100701|2010-01-25 06:00,25,24.35,24.35,24.35,24.35,3
20100701|2010-01-25 06:30,25,24.3,24.32,24.3,24.3,60
20100701|2010-01-25 07:00,25,24.27,24.4,24.24,24.37,193
20100701|2010-01-25 07:30,25,24.35,24.5,24.33,24.33,447
20100701|2010-01-25 08:00,25,24.34,24.38,24.34,24.35,19
20100701|2010-01-25 08:30,25,24.32,24.35,24.32,24.35,27
20100701|2010-01-25 09:00,25,24.32,24.35,24.2,24.31,201
20100701|2010-01-25 09:30,25,24.31,24.38,24.27,24.29,37
20100701|2010-01-25 10:00,25,24.25,24.34,24.22,24.25,72
20100701|2010-01-25 10:30,25,24.22,24.41,24.21,24.35,76
20100701|2010-01-25 11:00,25,24.4,24.44,24.31,24.42,149
20100701|2010-01-25 11:30,25,24.35,24.62,24.35,24.44,877
20100701|2010-01-25 12:00,25,24.5,24.56,24.38,24.47,138
20100701|2010-01-25 12:30,25,24.47,24.52,24.39,24.4,147
20100701|2010-01-26 02:30,26,24.45,24.6,24.25,24.57,46
20100701|2010-01-26 03:00,26,24.6,24.65,24.56,24.56,125
20100701|2010-01-26 03:30,26,24.59,24.61,24.49,24.5,43
20100701|2010-01-26 04:00,26,24.49,24.56,24.49,24.5,77
20100701|2010-01-26 04:30,26,24.5,24.55,24.49,24.5,122
20100701|2010-01-26 05:00,26,24.51,24.53,24.49,24.5,39
20100701|2010-01-26 05:30,26,24.51,24.52,24.51,24.52,19
20100701|2010-01-26 06:00,26,24.5,24.5,24.46,24.46,40
20100701|2010-01-26 06:30,26,24.5,24.5,24.34,24.38,238
20100701|2010-01-26 07:00,26,24.38,24.39,24.3,24.37,279
20100701|2010-01-26 07:30,26,24.35,24.39,24.31,24.36,111
20100701|2010-01-26 08:00,26,24.36,24.38,24.2,24.28,511
20100701|2010-01-26 08:30,26,24.27,24.3,24.23,24.25,39
20100701|2010-01-26 09:00,26,24.25,24.37,24.25,24.35,64
20100701|2010-01-26 09:30,26,24.35,24.45,24.34,24.43,105
20100701|2010-01-26 10:00,26,24.43,24.5,24.39,24.41,194
20100701|2010-01-26 10:30,26,24.45,24.45,24.34,24.35,19
20100701|2010-01-26 11:00,26,24.33,24.33,24.09,24.13,420
20100701|2010-01-26 11:30,26,24.25,24.35,24.25,24.35,133
20100701|2010-01-26 12:00,26,24.37,24.37,24.09,24.09,548
20100701|2010-01-26 12:30,26,24.09,24.15,24.08,24.08,299
20100701|2010-01-27 02:30,27,24,24.12,24,24.09,118
20100701|2010-01-27 03:00,27,24.09,24.11,24.05,24.05,52
20100701|2010-01-27 03:30,27,24.05,24.05,24.05,24.05,66
20100701|2010-01-27 04:00,27,24.05,24.05,24,24.03,79
20100701|2010-01-27 04:30,27,24.02,24.02,23.97,23.99,144
20100701|2010-01-27 05:00,27,23.98,23.98,23.94,23.94,83
20100701|2010-01-27 05:30,27,23.95,24.05,23.95,24.04,91
20100701|2010-01-27 06:00,27,24.04,24.06,24,24.06,66
20100701|2010-01-27 06:30,27,24.01,24.11,24,24.1,83
20100701|2010-01-27 07:00,27,24.1,24.16,23.93,23.94,566
20100701|2010-01-27 07:30,27,23.93,24,23.86,23.99,948
20100701|2010-01-27 08:00,27,24,24,23.88,23.92,583
20100701|2010-01-27 08:30,27,23.87,23.92,23.8,23.87,861
20100701|2010-01-27 09:00,27,23.88,23.88,23.77,23.77,309
20100701|2010-01-27 09:30,27,23.77,23.82,23.61,23.81,573
20100701|2010-01-27 10:00,27,23.81,23.9,23.79,23.8,268
20100701|2010-01-27 10:30,27,23.77,23.8,23.69,23.75,165
20100701|2010-01-27 11:00,27,23.8,23.8,23.66,23.71,614
20100701|2010-01-27 11:30,27,23.72,23.76,23.55,23.67,613
20100701|2010-01-27 12:00,27,23.66,23.77,23.42,23.66,1079
20100701|2010-01-27 12:30,27,23.71,23.75,23.5,23.5,465
20100701|2010-01-28 02:30,28,23.55,23.89,23.52,23.88,94
20100701|2010-01-28 03:00,28,23.86,23.94,23.86,23.91,123
20100701|2010-01-28 03:30,28,23.9,23.93,23.84,23.9,103
20100701|2010-01-28 04:00,28,23.91,23.91,23.9,23.91,11
20100701|2010-01-28 04:30,28,23.91,23.91,23.88,23.88,50
20100701|2010-01-28 05:00,28,23.86,23.88,23.86,23.88,55
20100701|2010-01-28 05:30,28,23.88,23.91,23.88,23.91,22
20100701|2010-01-28 06:00,28,23.92,23.97,23.9,23.96,167
20100701|2010-01-28 06:30,28,23.97,23.97,23.85,23.91,201
20100701|2010-01-28 07:00,28,23.88,23.95,23.85,23.88,81
20100701|2010-01-28 07:30,28,23.89,24,23.84,23.93,308
20100701|2010-01-28 08:00,28,23.87,23.97,23.86,23.97,50
20100701|2010-01-28 08:30,28,23.98,23.99,23.92,23.97,57
20100701|2010-01-28 09:00,28,23.96,24.02,23.87,24.01,125
20100701|2010-01-28 09:30,28,24.03,24.06,23.99,24.01,98
20100701|2010-01-28 10:00,28,24,24.3,24,24.08,401
20100701|2010-01-28 10:30,28,24.05,24.16,24.03,24.16,154
20100701|2010-01-28 11:00,28,24.14,24.18,24.08,24.08,95
20100701|2010-01-28 11:30,28,24.09,24.09,23.81,23.91,286
20100701|2010-01-28 12:00,28,23.93,24.26,23.9,24.26,180
20100701|2010-01-28 12:30,28,24.29,24.35,24.06,24.35,125
20100701|2010-01-28 13:00,28,24.35,24.35,24.35,24.35,2
20100701|2010-01-29 02:30,29,24.26,24.41,24.23,24.25,120
20100701|2010-01-29 03:00,29,24.27,24.29,24.27,24.27,33
20100701|2010-01-29 03:30,29,24.32,24.37,24.32,24.37,2
20100701|2010-01-29 04:00,29,24.35,24.35,24.27,24.27,10
20100701|2010-01-29 04:30,29,24.37,24.37,24.34,24.36,9
20100701|2010-01-29 05:00,29,24.4,24.46,24.36,24.42,114
20100701|2010-01-29 05:30,29,24.41,24.45,24.38,24.38,66
20100701|2010-01-29 06:00,29,24.4,24.41,24.4,24.4,12
20100701|2010-01-29 06:30,29,24.41,24.51,24.39,24.51,198
20100701|2010-01-29 07:00,29,24.5,24.61,24.41,24.48,354
20100701|2010-01-29 07:30,29,24.47,24.61,24.47,24.6,177
20100701|2010-01-29 08:00,29,24.6,24.7,24.51,24.64,230
20100701|2010-01-29 08:30,29,24.64,24.64,24.52,24.6,491
20100701|2010-01-29 09:00,29,24.58,24.59,24.48,24.52,67
20100701|2010-01-29 09:30,29,24.6,24.74,24.57,24.67,249
20100701|2010-01-29 10:00,29,24.66,24.67,24.58,24.6,49
20100701|2010-01-29 10:30,29,24.58,24.72,24.53,24.64,365
20100701|2010-01-29 11:00,29,24.62,24.77,24.6,24.75,384
20100701|2010-01-29 11:30,29,24.76,24.78,24.65,24.68,99
20100701|2010-01-29 12:00,29,24.69,24.89,24.62,24.64,863
20100701|2010-01-29 12:30,29,24.67,24.67,24.39,24.55,204
20100701|2010-02-01 02:30,1,24.6,24.98,24.6,24.96,447
20100701|2010-02-01 03:00,1,24.96,24.98,24.85,24.94,77
20100701|2010-02-01 03:30,1,24.93,24.95,24.89,24.95,37
20100701|2010-02-01 04:00,1,24.94,24.95,24.9,24.92,67
20100701|2010-02-01 04:30,1,24.94,24.98,24.9,24.9,99
20100701|2010-02-01 05:00,1,24.87,24.87,24.32,24.37,292
20100701|2010-02-01 05:30,1,24.44,24.45,24.3,24.4,289
20100701|2010-02-01 06:00,1,24.41,24.43,24.33,24.36,141
20100701|2010-02-01 06:30,1,24.37,24.63,24.37,24.47,90
20100701|2010-02-01 07:00,1,24.47,24.5,24.31,24.47,168
20100701|2010-02-01 07:30,1,24.42,24.43,24.3,24.37,204
20100701|2010-02-01 08:00,1,24.39,24.53,24.36,24.48,396
20100701|2010-02-01 08:30,1,24.47,24.53,24.44,24.51,168
20100701|2010-02-01 09:00,1,24.5,24.65,24.46,24.61,142
20100701|2010-02-01 09:30,1,24.54,24.61,24.44,24.61,87
20100701|2010-02-01 10:00,1,24.58,24.65,24.57,24.58,28
20100701|2010-02-01 10:30,1,24.59,24.7,24.59,24.7,65
20100701|2010-02-01 11:00,1,24.71,24.77,24.67,24.76,60
20100701|2010-02-01 11:30,1,24.77,24.79,24.7,24.71,111
20100701|2010-02-01 12:00,1,24.7,24.71,24.54,24.54,820
20100701|2010-02-01 12:30,1,24.52,24.58,24.5,24.54,105
20100701|2010-02-02 02:30,2,24.58,24.75,24.58,24.75,53
20100701|2010-02-02 03:00,2,24.79,24.8,24.72,24.79,56
20100701|2010-02-02 03:30,2,24.78,24.78,24.78,24.78,3
20100701|2010-02-02 04:00,2,24.75,24.77,24.68,24.77,25
20100701|2010-02-02 04:30,2,24.78,24.81,24.75,24.75,49
20100701|2010-02-02 05:00,2,24.75,24.91,24.75,24.85,387
20100701|2010-02-02 05:30,2,24.77,24.77,24.76,24.76,2
20100701|2010-02-02 06:00,2,24.85,24.85,24.76,24.76,159
20100701|2010-02-02 06:30,2,24.75,24.75,24.65,24.66,215
20100701|2010-02-02 07:00,2,24.67,24.86,24.63,24.83,106
20100701|2010-02-02 07:30,2,24.74,24.83,24.74,24.79,99
20100701|2010-02-02 08:00,2,24.79,24.85,24.78,24.8,189
20100701|2010-02-02 08:30,2,24.78,24.83,24.67,24.67,134
20100701|2010-02-02 09:00,2,24.7,24.8,24.62,24.73,131
20100701|2010-02-02 09:30,2,24.73,24.76,24.62,24.65,214
20100701|2010-02-02 10:00,2,24.67,24.71,24.53,24.67,1091
20100701|2010-02-02 10:30,2,24.67,24.77,24.65,24.71,181
20100701|2010-02-02 11:00,2,24.7,24.77,24.5,24.77,1086
20100701|2010-02-02 11:30,2,24.75,24.77,24.65,24.72,80
20100701|2010-02-02 12:00,2,24.74,24.98,24.74,24.98,708
20100701|2010-02-02 12:30,2,24.98,25,24.96,25,813
20100701|2010-02-03 02:30,3,24.97,25.03,24.92,24.92,302
20100701|2010-02-03 03:00,3,24.99,25.03,24.98,25,104
20100701|2010-02-03 03:30,3,25,25.01,24.89,24.97,54
20100701|2010-02-03 04:00,3,24.96,24.99,24.96,24.96,60
20100701|2010-02-03 04:30,3,24.98,25.01,24.97,24.98,120
20100701|2010-02-03 05:00,3,24.92,24.99,24.9,24.9,41
20100701|2010-02-03 05:30,3,24.9,24.9,24.7,24.77,428
20100701|2010-02-03 06:00,3,24.82,24.82,24.55,24.75,231
20100701|2010-02-03 06:30,3,24.76,24.8,24.75,24.8,44
20100701|2010-02-03 07:00,3,24.8,24.83,24.42,24.58,988
20100701|2010-02-03 07:30,3,24.57,24.75,24.55,24.74,352
20100701|2010-02-03 08:00,3,24.74,24.79,24.69,24.78,157
20100701|2010-02-03 08:30,3,24.79,24.89,24.76,24.87,191
20100701|2010-02-03 09:00,3,24.87,24.93,24.87,24.9,222
20100701|2010-02-03 09:30,3,24.9,25,24.89,24.96,281
20100701|2010-02-03 10:00,3,24.97,25,24.95,24.95,298
20100701|2010-02-03 10:30,3,24.98,25.02,24.94,24.97,232
20100701|2010-02-03 11:00,3,24.98,25.01,24.87,24.95,771
20100701|2010-02-03 11:30,3,24.95,24.97,24.87,24.94,558
20100701|2010-02-03 12:00,3,24.95,24.98,24.76,24.9,692
20100701|2010-02-03 12:30,3,24.9,24.96,24.84,24.86,818
20100701|2010-02-04 02:30,4,24.8,24.84,24.57,24.76,111
20100701|2010-02-04 03:00,4,24.77,24.81,24.67,24.81,65
20100701|2010-02-04 03:30,4,24.81,24.81,24.67,24.67,24
20100701|2010-02-04 04:00,4,24.66,24.66,24.26,24.38,1019
20100701|2010-02-04 04:30,4,24.38,24.44,24.36,24.44,192
20100701|2010-02-04 05:00,4,24.4,24.4,24.32,24.38,51
20100701|2010-02-04 05:30,4,24.42,24.49,24.41,24.45,69
20100701|2010-02-04 06:00,4,24.48,24.53,24.48,24.53,103
20100701|2010-02-04 06:30,4,24.56,24.57,24.56,24.57,21
20100701|2010-02-04 07:00,4,24.56,24.62,24.3,24.33,432
20100701|2010-02-04 07:30,4,24.44,24.75,24.44,24.71,342
20100701|2010-02-04 08:00,4,24.69,24.69,24.54,24.54,212
20100701|2010-02-04 08:30,4,24.54,24.8,24.54,24.74,950
20100701|2010-02-04 09:00,4,24.75,24.77,24.64,24.65,305
20100701|2010-02-04 09:30,4,24.67,24.87,24.64,24.87,263
20100701|2010-02-04 10:00,4,24.86,24.87,24.7,24.75,252
20100701|2010-02-04 10:30,4,24.75,24.76,24.54,24.64,273
20100701|2010-02-04 11:00,4,24.63,24.76,24.6,24.75,206
20100701|2010-02-04 11:30,4,24.76,24.76,24.59,24.61,128
20100701|2010-02-04 12:00,4,24.57,24.62,24.37,24.47,536
20100701|2010-02-04 12:30,4,24.47,24.55,24.41,24.44,228
20100701|2010-02-05 02:30,5,24.44,24.44,24.21,24.34,160
20100701|2010-02-05 03:00,5,24.35,24.41,24.35,24.35,12
20100701|2010-02-05 03:30,5,24.42,24.44,24.42,24.43,33
20100701|2010-02-05 04:00,5,24.38,24.38,24.33,24.38,31
20100701|2010-02-05 04:30,5,24.41,24.48,24.41,24.48,24
20100701|2010-02-05 05:00,5,24.42,24.46,24.37,24.44,46
20100701|2010-02-05 05:30,5,24.44,24.5,24.42,24.5,148
20100701|2010-02-05 06:00,5,24.5,24.53,24.5,24.51,73
20100701|2010-02-05 06:30,5,24.52,24.52,24.42,24.45,143
20100701|2010-02-05 07:00,5,24.46,24.5,24.27,24.48,58
20100701|2010-02-05 07:30,5,24.5,24.64,24.46,24.6,177
20100701|2010-02-05 08:00,5,24.52,24.59,24.51,24.51,17
20100701|2010-02-05 08:30,5,24.44,24.47,24.23,24.29,162
20100701|2010-02-05 09:00,5,24.28,24.32,24.22,24.23,173
20100701|2010-02-05 09:30,5,24.24,24.24,23.94,24.11,431
20100701|2010-02-05 10:00,5,24.08,24.12,23.4,23.4,1562
20100701|2010-02-05 10:30,5,23.39,23.48,22.67,23.41,2761
20100701|2010-02-05 11:00,5,23.39,23.58,23.04,23.45,1226
20100701|2010-02-05 11:30,5,23.45,23.61,23.41,23.47,360
20100701|2010-02-05 12:00,5,23.46,23.51,23.25,23.48,367
20100701|2010-02-05 12:30,5,23.45,23.56,23.42,23.55,83
20100701|2010-02-08 02:30,8,23.55,24.25,23.55,24,436
20100701|2010-02-08 03:00,8,24,24.02,23.81,23.81,180
20100701|2010-02-08 03:30,8,23.8,23.83,23.7,23.73,125
20100701|2010-02-08 04:00,8,23.71,23.76,23.5,23.63,168
20100701|2010-02-08 04:30,8,23.55,23.65,23.5,23.65,26
20100701|2010-02-08 05:00,8,23.65,23.65,23.43,23.43,68
20100701|2010-02-08 05:30,8,23.41,23.41,23.3,23.3,106
20100701|2010-02-08 06:00,8,23.28,23.35,23.25,23.35,162
20100701|2010-02-08 06:30,8,23.34,23.48,23.34,23.45,83
20100701|2010-02-08 07:00,8,23.45,23.52,23.31,23.51,416
20100701|2010-02-08 07:30,8,23.51,23.76,23.49,23.65,245
20100701|2010-02-08 08:00,8,23.71,23.8,23.68,23.79,325
20100701|2010-02-08 08:30,8,23.8,23.8,23.65,23.73,142
20100701|2010-02-08 09:00,8,23.69,23.8,23.69,23.77,281
20100701|2010-02-08 09:30,8,23.76,23.84,23.59,23.8,456
20100701|2010-02-08 10:00,8,23.85,23.85,23.59,23.69,217
20100701|2010-02-08 10:30,8,23.68,23.89,23.62,23.79,234
20100701|2010-02-08 11:00,8,23.77,23.8,23.62,23.8,77
20100701|2010-02-08 11:30,8,23.78,23.78,23.55,23.67,100
20100701|2010-02-08 12:00,8,23.69,23.85,23.56,23.85,181
20100701|2010-02-08 12:30,8,23.84,23.98,23.84,23.98,281
20100701|2010-02-08 13:00,8,23.98,23.98,23.98,23.98,6
20100701|2010-02-09 02:30,9,24,24.15,23.9,24.13,208
20100701|2010-02-09 03:00,9,24.14,24.14,23.98,23.98,9
20100701|2010-02-09 03:30,9,24,24.09,24,24.09,38
20100701|2010-02-09 04:00,9,24.09,24.11,24.09,24.11,24
20100701|2010-02-09 04:30,9,24.05,24.09,24.05,24.09,19
20100701|2010-02-09 05:00,9,24.1,24.12,24.08,24.08,31
20100701|2010-02-09 05:30,9,24.07,24.07,24.05,24.05,4
20100701|2010-02-09 06:00,9,24.05,24.08,24.03,24.08,174
20100701|2010-02-09 06:30,9,24.07,24.1,24.04,24.08,180
20100701|2010-02-09 07:00,9,24.1,24.1,23.88,23.91,352
20100701|2010-02-09 07:30,9,23.91,24.06,23.9,24,171
20100701|2010-02-09 08:00,9,24.02,24.04,23.95,23.98,211
20100701|2010-02-09 08:30,9,23.99,24.06,23.91,24.03,224
20100701|2010-02-09 09:00,9,24.03,24.09,23.95,23.95,112
20100701|2010-02-09 09:30,9,23.97,23.97,23.83,23.94,512
20100701|2010-02-09 10:00,9,23.92,23.92,23.8,23.9,384
20100701|2010-02-09 10:30,9,23.89,24.13,23.89,24.09,215
20100701|2010-02-09 11:00,9,24.09,24.15,24,24.06,181
20100701|2010-02-09 11:30,9,24.09,24.17,24,24.07,155
20100701|2010-02-09 12:00,9,24.07,24.19,24.01,24.18,198
20100701|2010-02-09 12:30,9,24.16,24.17,23.95,23.96,184
20100701|2010-02-10 02:30,10,24.22,24.24,24,24,381
20100701|2010-02-10 03:00,10,23.99,24.01,23.97,23.98,21
20100701|2010-02-10 03:30,10,23.97,23.97,23.87,23.94,73
20100701|2010-02-10 04:00,10,23.95,23.98,23.95,23.96,8
20100701|2010-02-10 04:30,10,24.03,24.1,24.03,24.1,4
20100701|2010-02-10 05:00,10,24.08,24.1,24.06,24.08,20
20100701|2010-02-10 05:30,10,24.13,24.15,23.8,23.8,149
20100701|2010-02-10 06:00,10,24.07,24.07,24,24.05,24
20100701|2010-02-10 06:30,10,24.04,24.05,24,24,46
20100701|2010-02-10 07:00,10,24,24.07,23.97,24.07,118
20100701|2010-02-10 07:30,10,24.05,24.1,24.01,24.09,237
20100701|2010-02-10 08:00,10,24.09,24.1,23.85,23.88,704
20100701|2010-02-10 08:30,10,23.88,23.9,23.72,23.77,912
20100701|2010-02-10 09:00,10,23.77,23.83,23.59,23.83,295
20100701|2010-02-10 09:30,10,23.8,23.95,23.8,23.85,104
20100701|2010-02-10 10:00,10,23.84,23.84,23.74,23.78,123
20100701|2010-02-10 10:30,10,23.8,23.87,23.78,23.79,47
20100701|2010-02-10 11:00,10,23.81,24.12,23.81,24.12,399
20100701|2010-02-10 11:30,10,24.13,24.14,23.89,23.98,206
20100701|2010-02-10 12:00,10,23.99,24.05,23.95,24,446
20100701|2010-02-10 12:30,10,24.03,24.12,24.03,24.08,102
20100701|2010-02-11 02:30,11,24.08,24.09,23.93,23.93,135
20100701|2010-02-11 03:00,11,23.86,23.89,23.86,23.89,6
20100701|2010-02-11 04:00,11,24,24.02,23.96,24.02,77
20100701|2010-02-11 04:30,11,24.02,24.02,24,24,29
20100701|2010-02-11 05:00,11,23.98,24,23.97,23.97,29
20100701|2010-02-11 05:30,11,23.96,23.96,23.96,23.96,9
20100701|2010-02-11 06:00,11,23.99,24,23.96,23.98,117
20100701|2010-02-11 06:30,11,23.98,24,23.98,24,9
20100701|2010-02-11 07:00,11,24,24.1,23.97,23.97,193
20100701|2010-02-11 07:30,11,24.03,24.15,23.98,23.98,154
20100701|2010-02-11 08:00,11,23.96,24.16,23.96,24.12,96
20100701|2010-02-11 08:30,11,24.14,24.16,24.1,24.13,142
20100701|2010-02-11 09:00,11,24.12,24.16,24.04,24.16,260
20100701|2010-02-11 09:30,11,24.08,24.14,24.03,24.12,178
20100701|2010-02-11 10:00,11,24.1,24.23,24.09,24.2,203
20100701|2010-02-11 10:30,11,24.24,24.3,24.19,24.2,748
20100701|2010-02-11 11:00,11,24.29,24.39,24.24,24.33,677
20100701|2010-02-11 11:30,11,24.31,24.4,24.31,24.4,259
20100701|2010-02-11 12:00,11,24.4,24.64,24.35,24.61,574
20100701|2010-02-11 12:30,11,24.59,24.59,24.48,24.5,193
20100701|2010-02-12 02:30,12,24.48,24.79,24.48,24.71,404
20100701|2010-02-12 03:00,12,24.68,24.8,24.66,24.66,304
20100701|2010-02-12 03:30,12,24.66,24.74,24.61,24.74,29
20100701|2010-02-12 04:00,12,24.62,24.62,24.46,24.46,48
20100701|2010-02-12 04:30,12,24.46,24.5,24.3,24.4,300
20100701|2010-02-12 05:00,12,24.4,24.4,24.13,24.22,60
20100701|2010-02-12 05:30,12,24.23,24.28,24.2,24.2,6
20100701|2010-02-12 06:00,12,24.2,24.28,24.2,24.28,12
20100701|2010-02-12 06:30,12,24.28,24.4,24.25,24.37,104
20100701|2010-02-12 07:00,12,24.35,24.37,24,24.14,259
20100701|2010-02-12 07:30,12,24.14,24.23,24.14,24.21,328
20100701|2010-02-12 08:00,12,24.29,24.32,24.28,24.29,46
20100701|2010-02-12 08:30,12,24.29,24.31,24.13,24.25,149
20100701|2010-02-12 09:00,12,24.26,24.29,24.18,24.25,110
20100701|2010-02-12 09:30,12,24.24,24.39,24.22,24.25,104
20100701|2010-02-12 10:00,12,24.25,24.27,24.22,24.24,126
20100701|2010-02-12 10:30,12,24.27,24.29,24.26,24.27,160
20100701|2010-02-12 11:00,12,24.26,24.36,24.26,24.33,400
20100701|2010-02-12 11:30,12,24.36,24.36,24.31,24.35,77
20100701|2010-02-12 12:00,12,24.3,24.32,24.08,24.16,612
20100701|2010-02-12 12:30,12,24.13,24.13,24,24.08,87
20100701|2010-02-16 02:30,16,24.32,24.58,24.32,24.58,556
20100701|2010-02-16 03:00,16,24.55,24.55,24.45,24.45,207
20100701|2010-02-16 03:30,16,24.45,24.45,24.42,24.43,126
20100701|2010-02-16 04:00,16,24.41,24.44,24.38,24.44,108
20100701|2010-02-16 04:30,16,24.44,24.48,24.44,24.47,65
20100701|2010-02-16 05:00,16,24.48,24.51,24.47,24.51,78
20100701|2010-02-16 05:30,16,24.51,24.56,24.51,24.54,84
20100701|2010-02-16 06:00,16,24.56,24.57,24.5,24.56,66
20100701|2010-02-16 06:30,16,24.56,24.61,24.54,24.57,95
20100701|2010-02-16 07:00,16,24.56,24.69,24.55,24.68,480
20100701|2010-02-16 07:30,16,24.68,24.77,24.57,24.59,951
20100701|2010-02-16 08:00,16,24.61,24.62,24.6,24.62,150
20100701|2010-02-16 08:30,16,24.61,24.62,24.49,24.57,580
20100701|2010-02-16 09:00,16,24.59,24.63,24.5,24.5,109
20100701|2010-02-16 09:30,16,24.49,24.69,24.45,24.61,210
20100701|2010-02-16 10:00,16,24.64,24.8,24.64,24.67,384
20100701|2010-02-16 10:30,16,24.67,24.67,24.42,24.51,229
20100701|2010-02-16 11:00,16,24.5,24.56,24.45,24.51,91
20100701|2010-02-16 11:30,16,24.54,24.61,24.52,24.57,17
20100701|2010-02-16 12:00,16,24.65,24.76,24.55,24.69,146
20100701|2010-02-16 12:30,16,24.68,24.69,24.6,24.68,77
20100701|2010-02-17 02:30,17,24.66,24.7,24.37,24.46,75
20100701|2010-02-17 03:00,17,24.47,24.47,24.47,24.47,2
20100701|2010-02-17 03:30,17,24.47,24.49,24.22,24.24,68
20100701|2010-02-17 04:00,17,24.29,24.35,23.87,23.88,926
20100701|2010-02-17 04:30,17,23.85,24.02,23.55,24.01,1245
20100701|2010-02-17 05:00,17,24.03,24.07,23.85,23.98,165
20100701|2010-02-17 05:30,17,23.98,23.99,23.87,23.9,102
20100701|2010-02-17 06:00,17,23.98,24.1,23.94,24.06,27
20100701|2010-02-17 06:30,17,24.04,24.06,24,24.04,36
20100701|2010-02-17 07:00,17,24.04,24.16,23.88,23.95,222
20100701|2010-02-17 07:30,17,23.95,24,23.81,23.94,391
20100701|2010-02-17 08:00,17,23.95,24,23.8,23.99,210
20100701|2010-02-17 08:30,17,24,24.02,23.96,23.99,276
20100701|2010-02-17 09:00,17,23.99,24,23.78,23.85,333
20100701|2010-02-17 09:30,17,23.89,24.1,23.89,23.91,185
20100701|2010-02-17 10:00,17,23.9,23.97,23.89,23.89,87
20100701|2010-02-17 10:30,17,23.91,23.98,23.84,23.84,115
20100701|2010-02-17 11:00,17,23.84,23.9,23.83,23.83,19
20100701|2010-02-17 11:30,17,23.82,23.87,23.61,23.61,441
20100701|2010-02-17 12:00,17,23.61,23.81,23.61,23.78,370
20100701|2010-02-17 12:30,17,23.77,23.89,23.77,23.89,172
20100701|2010-02-18 02:30,18,23.95,24.18,23.2,23.66,525
20100701|2010-02-18 03:00,18,23.7,23.7,23.61,23.64,25
20100701|2010-02-18 03:30,18,23.6,23.61,23.6,23.61,8
20100701|2010-02-18 04:00,18,23.54,23.54,23.49,23.5,19
20100701|2010-02-18 04:30,18,23.54,23.54,23.54,23.54,8
20100701|2010-02-18 05:00,18,23.58,23.62,23.58,23.6,15
20100701|2010-02-18 05:30,18,23.61,23.68,23.6,23.6,27
20100701|2010-02-18 06:00,18,23.63,23.64,23.63,23.64,11
20100701|2010-02-18 06:30,18,23.63,23.63,23.59,23.61,17
20100701|2010-02-18 07:00,18,23.63,23.82,23.59,23.79,225
20100701|2010-02-18 07:30,18,23.77,23.86,23.67,23.7,264
20100701|2010-02-18 08:00,18,23.7,23.78,23.67,23.76,169
20100701|2010-02-18 08:30,18,23.76,23.97,23.76,23.86,221
20100701|2010-02-18 09:00,18,23.87,23.89,23.73,23.87,243
20100701|2010-02-18 09:30,18,23.87,23.9,23.82,23.89,195
20100701|2010-02-18 10:00,18,23.87,23.9,23.78,23.81,122
20100701|2010-02-18 10:30,18,23.81,23.81,23.68,23.73,389
20100701|2010-02-18 11:00,18,23.75,23.84,23.71,23.74,329
20100701|2010-02-18 11:30,18,23.75,23.94,23.75,23.91,563
20100701|2010-02-18 12:00,18,23.9,23.96,23.68,23.88,632
20100701|2010-02-18 12:30,18,23.88,23.99,23.87,23.93,285
20100701|2010-02-19 02:30,19,23.67,23.89,23.67,23.87,64
20100701|2010-02-19 03:00,19,23.8,23.83,23.61,23.64,110
20100701|2010-02-19 03:30,19,23.67,23.9,23.67,23.88,25
20100701|2010-02-19 04:00,19,23.89,23.94,23.87,23.87,23
20100701|2010-02-19 04:30,19,23.82,23.82,23.81,23.81,3
20100701|2010-02-19 05:00,19,23.81,23.81,23.67,23.77,35
20100701|2010-02-19 05:30,19,23.77,23.77,23.77,23.77,1
20100701|2010-02-19 06:30,19,23.78,23.78,23.78,23.78,1
20100701|2010-02-19 07:00,19,23.74,23.78,23.71,23.75,67
20100701|2010-02-19 07:30,19,23.76,23.85,23.7,23.75,112
20100701|2010-02-19 08:00,19,23.78,23.78,23.64,23.76,86
20100701|2010-02-19 08:30,19,23.75,23.77,23.56,23.58,151
20100701|2010-02-19 09:00,19,23.57,23.59,23.48,23.56,231
20100701|2010-02-19 09:30,19,23.55,23.58,23.53,23.57,81
20100701|2010-02-19 10:00,19,23.57,23.58,23.43,23.48,344
20100701|2010-02-19 10:30,19,23.46,23.51,23.46,23.51,208
20100701|2010-02-19 11:00,19,23.51,23.81,23.51,23.79,660
20100701|2010-02-19 11:30,19,23.8,23.82,23.69,23.74,93
20100701|2010-02-19 12:00,19,23.71,23.95,23.67,23.94,281
20100701|2010-02-19 12:30,19,23.91,24.04,23.91,24.03,491
20100701|2010-02-22 02:30,22,24,24.1,23.69,23.7,81
20100701|2010-02-22 03:30,22,23.73,23.73,23.71,23.73,14
20100701|2010-02-22 04:00,22,23.72,23.72,23.51,23.57,32
20100701|2010-02-22 04:30,22,23.57,23.57,23.57,23.57,20
20100701|2010-02-22 05:00,22,23.71,23.81,23.71,23.8,8
20100701|2010-02-22 06:00,22,23.76,23.82,23.76,23.77,7
20100701|2010-02-22 06:30,22,23.77,23.8,23.74,23.74,34
20100701|2010-02-22 07:00,22,23.74,23.86,23.51,23.63,154
20100701|2010-02-22 07:30,22,23.64,23.67,23.51,23.52,117
20100701|2010-02-22 08:00,22,23.53,23.63,23.44,23.6,286
20100701|2010-02-22 08:30,22,23.61,23.64,23.58,23.6,155
20100701|2010-02-22 09:00,22,23.61,23.67,23.58,23.63,100
20100701|2010-02-22 09:30,22,23.64,23.65,23.27,23.43,683
20100701|2010-02-22 10:00,22,23.49,23.49,22.98,23.07,1226
20100701|2010-02-22 10:30,22,23.06,23.57,23.06,23.28,417
20100701|2010-02-22 11:00,22,23.28,23.49,23.27,23.34,178
20100701|2010-02-22 11:30,22,23.38,23.39,22.75,22.89,470
20100701|2010-02-22 12:00,22,22.95,23,22.46,22.62,1142
20100701|2010-02-22 12:30,22,22.56,22.84,22.53,22.79,331
20100701|2010-02-23 02:30,23,23.03,23.03,22.79,22.8,228
20100701|2010-02-23 03:00,23,22.76,22.85,22.63,22.82,261
20100701|2010-02-23 03:30,23,22.82,22.86,22.74,22.84,41
20100701|2010-02-23 04:00,23,22.84,22.84,22.72,22.75,92
20100701|2010-02-23 04:30,23,22.74,22.75,22.58,22.6,164
20100701|2010-02-23 05:00,23,22.6,22.61,22.27,22.3,298
20100701|2010-02-23 05:30,23,22.26,22.3,22.1,22.3,271
20100701|2010-02-23 06:00,23,22.3,22.35,22.3,22.33,231
20100701|2010-02-23 06:30,23,22.34,22.35,22.2,22.21,283
20100701|2010-02-23 07:00,23,22.21,22.3,22.08,22.28,1162
20100701|2010-02-23 07:30,23,22.29,22.56,22.25,22.5,612
20100701|2010-02-23 08:00,23,22.56,22.72,22.45,22.6,243
20100701|2010-02-23 08:30,23,22.58,22.65,22.46,22.53,405
20100701|2010-02-23 09:00,23,22.53,22.53,22.32,22.38,457
20100701|2010-02-23 09:30,23,22.34,22.5,22.23,22.28,452
20100701|2010-02-23 10:00,23,22.28,22.29,22.12,22.21,685
20100701|2010-02-23 10:30,23,22.22,22.33,22.17,22.3,99
20100701|2010-02-23 11:00,23,22.3,22.3,22.18,22.22,153
20100701|2010-02-23 11:30,23,22.22,22.23,22.14,22.15,130
20100701|2010-02-23 12:00,23,22.16,22.29,22.15,22.25,421
20100701|2010-02-23 12:30,23,22.25,22.25,22.14,22.15,280
20100701|2010-02-24 02:30,24,22.38,22.42,22.36,22.4,97
20100701|2010-02-24 03:00,24,22.33,22.34,22.3,22.34,26
20100701|2010-02-24 03:30,24,22.32,22.32,22.3,22.32,89
20100701|2010-02-24 04:00,24,22.32,22.37,22.29,22.37,137
20100701|2010-02-24 04:30,24,22.35,22.45,22.35,22.45,69
20100701|2010-02-24 05:00,24,22.41,22.45,22.41,22.41,4
20100701|2010-02-24 05:30,24,22.38,22.38,22.3,22.34,237
20100701|2010-02-24 06:00,24,22.37,22.43,22.25,22.25,235
20100701|2010-02-24 06:30,24,22.25,22.31,22.24,22.24,77
20100701|2010-02-24 07:00,24,22.23,22.23,22.07,22.16,512
20100701|2010-02-24 07:30,24,22.16,22.21,22.09,22.19,291
20100701|2010-02-24 08:00,24,22.2,22.41,22.19,22.33,268
20100701|2010-02-24 08:30,24,22.33,22.42,22.19,22.28,167
20100701|2010-02-24 09:00,24,22.24,22.3,22.2,22.28,248
20100701|2010-02-24 09:30,24,22.27,22.32,22.21,22.32,162
20100701|2010-02-24 10:00,24,22.33,22.42,22.33,22.4,299
20100701|2010-02-24 10:30,24,22.4,22.61,22.36,22.56,598
20100701|2010-02-24 11:00,24,22.49,22.59,22.47,22.59,48
20100701|2010-02-24 11:30,24,22.56,22.65,22.56,22.6,179
20100701|2010-02-24 12:00,24,22.63,22.77,22.61,22.77,455
20100701|2010-02-24 12:30,24,22.77,22.82,22.71,22.71,113
20100701|2010-02-25 02:30,25,22.8,22.8,22.42,22.48,130
20100701|2010-02-25 03:00,25,22.45,22.47,22.39,22.39,131
20100701|2010-02-25 03:30,25,22.41,22.41,22.3,22.3,49
20100701|2010-02-25 04:00,25,22.34,22.45,22.34,22.38,233
20100701|2010-02-25 04:30,25,22.38,22.39,22.24,22.24,159
20100701|2010-02-25 05:00,25,22.24,22.26,22.16,22.16,256
20100701|2010-02-25 05:30,25,22.15,22.29,22.14,22.28,154
20100701|2010-02-25 06:00,25,22.25,22.29,22.25,22.27,59
20100701|2010-02-25 06:30,25,22.27,22.3,22.19,22.19,107
20100701|2010-02-25 07:00,25,22.21,22.21,22.09,22.16,220
20100701|2010-02-25 07:30,25,22.15,22.16,21.97,22,659
20100701|2010-02-25 08:00,25,22,22.12,21.92,22.02,922
20100701|2010-02-25 08:30,25,22.01,22.06,21.8,21.84,917
20100701|2010-02-25 09:00,25,21.86,21.99,21.79,21.9,442
20100701|2010-02-25 09:30,25,21.89,22.08,21.87,22.06,85
20100701|2010-02-25 10:00,25,22.06,22.06,21.89,21.91,177
20100701|2010-02-25 10:30,25,21.91,21.97,21.9,21.93,138
20100701|2010-02-25 11:00,25,21.96,21.99,21.92,21.99,98
20100701|2010-02-25 11:30,25,21.97,22.09,21.97,22.01,277
20100701|2010-02-25 12:00,25,22.01,22.18,22,22.09,276
20100701|2010-02-25 12:30,25,22.08,22.08,21.96,22.08,123
20100701|2010-02-26 02:30,26,22.15,22.33,22.13,22.28,51
20100701|2010-02-26 03:00,26,22.2,22.22,22.1,22.1,54
20100701|2010-02-26 03:30,26,22.14,22.15,22.06,22.06,115
20100701|2010-02-26 04:00,26,22.06,22.06,21.99,21.99,192
20100701|2010-02-26 04:30,26,21.99,22,21.97,21.99,87
20100701|2010-02-26 05:00,26,22,22.07,22,22.05,22
20100701|2010-02-26 05:30,26,22.05,22.05,21.99,21.99,54
20100701|2010-02-26 06:00,26,21.97,21.97,21.91,21.93,277
20100701|2010-02-26 06:30,26,21.9,21.91,21.78,21.78,332
20100701|2010-02-26 07:00,26,21.78,22.21,21.7,22.1,1934
20100701|2010-02-26 07:30,26,22.13,22.29,22.01,22.24,263
20100701|2010-02-26 08:00,26,22.2,22.26,21.96,21.98,238
20100701|2010-02-26 08:30,26,21.98,22.11,21.81,22.09,509
20100701|2010-02-26 09:00,26,22.07,22.1,21.93,22.08,181
20100701|2010-02-26 09:30,26,22.1,22.18,22.04,22.15,265
20100701|2010-02-26 10:00,26,22.12,22.34,22.12,22.22,164
20100701|2010-02-26 10:30,26,22.21,22.54,22.21,22.46,722
20100701|2010-02-26 11:00,26,22.46,22.51,22.32,22.43,368
20100701|2010-02-26 11:30,26,22.44,22.53,22.28,22.33,146
20100701|2010-02-26 12:00,26,22.36,22.39,21.89,22.02,605
20100701|2010-02-26 12:30,26,22.01,22.1,21.95,22.09,177
20100701|2010-03-01 02:30,1,22.1,22.46,22.1,22.42,365
20100701|2010-03-01 03:00,1,22.4,22.43,22.38,22.4,100
20100701|2010-03-01 03:30,1,22.41,22.52,22.41,22.52,188
20100701|2010-03-01 04:00,1,22.5,22.5,22.45,22.45,102
20100701|2010-03-01 04:30,1,22.48,22.5,22.46,22.46,73
20100701|2010-03-01 05:00,1,22.45,22.53,22.45,22.53,130
20100701|2010-03-01 05:30,1,22.5,22.5,22.31,22.31,250
20100701|2010-03-01 06:00,1,22.37,22.37,22.29,22.3,236
20100701|2010-03-01 06:30,1,22.3,22.36,22.21,22.21,200
20100701|2010-03-01 07:00,1,22.21,22.26,22.2,22.25,263
20100701|2010-03-01 07:30,1,22.22,22.34,22.22,22.28,204
20100701|2010-03-01 08:00,1,22.29,22.31,21.9,21.93,443
20100701|2010-03-01 08:30,1,22,22.07,21.82,21.83,471
20100701|2010-03-01 09:00,1,21.88,21.91,21.83,21.86,109
20100701|2010-03-01 09:30,1,21.82,21.86,21.46,21.52,852
20100701|2010-03-01 10:00,1,21.52,21.54,20.92,21.26,2001
20100701|2010-03-01 10:30,1,21.25,21.29,20.74,20.91,1269
20100701|2010-03-01 11:00,1,20.95,21.3,20.93,21.3,905
20100701|2010-03-01 11:30,1,21.26,21.32,21.22,21.3,129
20100701|2010-03-01 12:00,1,21.3,21.3,20.98,20.98,304
20100701|2010-03-01 12:30,1,20.98,21.07,20.96,21.03,262
20100701|2010-03-02 02:30,2,20.99,21.01,20.45,20.53,984
20100701|2010-03-02 03:00,2,20.52,20.57,20.34,20.53,292
20100701|2010-03-02 03:30,2,20.53,20.56,20.52,20.55,64
20100701|2010-03-02 04:00,2,20.53,20.6,20.53,20.6,147
20100701|2010-03-02 04:30,2,20.6,20.62,20.6,20.61,151
20100701|2010-03-02 05:00,2,20.61,20.64,20.61,20.64,22
20100701|2010-03-02 05:30,2,20.6,20.6,20.6,20.6,82
20100701|2010-03-02 06:00,2,20.61,20.61,20.56,20.57,271
20100701|2010-03-02 06:30,2,20.57,20.61,20.51,20.52,245
20100701|2010-03-02 07:00,2,20.53,20.59,20.48,20.59,538
20100701|2010-03-02 07:30,2,20.59,20.77,20.59,20.61,503
20100701|2010-03-02 08:00,2,20.63,20.7,20.63,20.67,190
20100701|2010-03-02 08:30,2,20.63,20.63,20.5,20.57,169
20100701|2010-03-02 09:00,2,20.58,20.58,19.78,20.07,2885
20100701|2010-03-02 09:30,2,20.06,20.09,19.8,19.93,1474
20100701|2010-03-02 10:00,2,19.94,20.09,19.94,20.09,673
20100701|2010-03-02 10:30,2,20.08,20.34,20.08,20.33,1119
20100701|2010-03-02 11:00,2,20.34,20.55,20.26,20.41,1059
20100701|2010-03-02 11:30,2,20.42,20.92,20.42,20.88,797
20100701|2010-03-02 12:00,2,20.88,20.97,20.78,20.95,824
20100701|2010-03-02 12:30,2,20.93,20.96,20.77,20.77,588
20100701|2010-03-03 02:30,3,20.97,20.97,20.75,20.77,271
20100701|2010-03-03 03:00,3,20.77,20.8,20.55,20.72,74
20100701|2010-03-03 03:30,3,20.71,20.75,20.64,20.75,149
20100701|2010-03-03 04:00,3,20.74,20.75,20.7,20.71,73
20100701|2010-03-03 04:30,3,20.75,20.79,20.71,20.78,83
20100701|2010-03-03 05:00,3,20.79,20.84,20.77,20.82,39
20100701|2010-03-03 05:30,3,20.83,20.9,20.82,20.9,83
20100701|2010-03-03 06:00,3,20.83,20.83,20.7,20.72,139
20100701|2010-03-03 06:30,3,20.72,20.83,20.67,20.79,124
20100701|2010-03-03 07:00,3,20.79,20.92,20.64,20.9,876
20100701|2010-03-03 07:30,3,20.9,21,20.83,20.86,602
20100701|2010-03-03 08:00,3,20.82,20.89,20.72,20.88,437
20100701|2010-03-03 08:30,3,20.82,20.89,20.78,20.89,49
20100701|2010-03-03 09:00,3,20.89,20.92,20.66,20.76,361
20100701|2010-03-03 09:30,3,20.76,21.02,20.75,20.93,952
20100701|2010-03-03 10:00,3,20.98,21.07,20.9,20.98,952
20100701|2010-03-03 10:30,3,21,21.25,20.96,21,1048
20100701|2010-03-03 11:00,3,21,21,20.84,20.93,249
20100701|2010-03-03 11:30,3,20.94,20.99,20.89,20.97,243
20100701|2010-03-03 12:00,3,20.98,20.98,20.41,20.48,2339
20100701|2010-03-03 12:30,3,20.48,20.58,20.43,20.47,244
20100701|2010-03-04 02:30,4,20.45,20.64,20.42,20.64,100
20100701|2010-03-04 03:00,4,20.64,20.79,20.64,20.65,124
20100701|2010-03-04 03:30,4,20.64,20.64,20.54,20.54,63
20100701|2010-03-04 04:00,4,20.52,20.56,20.5,20.5,63
20100701|2010-03-04 04:30,4,20.52,20.66,20.5,20.58,61
20100701|2010-03-04 05:00,4,20.56,20.56,20.52,20.52,15
20100701|2010-03-04 05:30,4,20.54,20.68,20.53,20.66,90
20100701|2010-03-04 06:00,4,20.65,20.65,20.55,20.58,413
20100701|2010-03-04 06:30,4,20.58,20.58,20.5,20.54,95
20100701|2010-03-04 07:00,4,20.55,20.59,20.44,20.59,438
20100701|2010-03-04 07:30,4,20.59,20.59,20.26,20.26,444
20100701|2010-03-04 08:00,4,20.31,20.33,20.12,20.18,671
20100701|2010-03-04 08:30,4,20.18,20.24,19.92,20.05,1442
20100701|2010-03-04 09:00,4,20.06,20.2,20.06,20.15,234
20100701|2010-03-04 09:30,4,20.17,20.2,20,20.05,762
20100701|2010-03-04 10:00,4,20.07,20.18,20.07,20.11,603
20100701|2010-03-04 10:30,4,20.13,20.24,20.07,20.15,730
20100701|2010-03-04 11:00,4,20.17,20.18,19.96,20.08,868
20100701|2010-03-04 11:30,4,20.1,20.15,20.02,20.13,101
20100701|2010-03-04 12:00,4,20.18,20.37,20.18,20.37,394
20100701|2010-03-04 12:30,4,20.36,20.45,20.25,20.45,434
20100701|2010-03-05 02:30,5,20.5,20.5,20.3,20.34,61
20100701|2010-03-05 03:00,5,20.4,20.5,20.38,20.38,75
20100701|2010-03-05 03:30,5,20.36,20.4,20.34,20.4,33
20100701|2010-03-05 04:00,5,20.4,20.45,20.4,20.43,124
20100701|2010-03-05 04:30,5,20.44,20.47,20.44,20.45,81
20100701|2010-03-05 05:00,5,20.44,20.45,20.43,20.43,31
20100701|2010-03-05 05:30,5,20.45,20.47,20.42,20.42,127
20100701|2010-03-05 06:00,5,20.41,20.48,20.41,20.48,29
20100701|2010-03-05 06:30,5,20.45,20.47,20.37,20.37,88
20100701|2010-03-05 07:00,5,20.38,20.48,20.36,20.44,283
20100701|2010-03-05 07:30,5,20.47,20.62,20.41,20.48,939
20100701|2010-03-05 08:00,5,20.5,20.64,20.46,20.59,565
20100701|2010-03-05 08:30,5,20.61,20.8,20.55,20.62,1332
20100701|2010-03-05 09:00,5,20.6,20.72,20.53,20.61,504
20100701|2010-03-05 09:30,5,20.62,20.62,20.46,20.48,365
20100701|2010-03-05 10:00,5,20.49,20.65,20.45,20.6,509
20100701|2010-03-05 10:30,5,20.59,20.69,20.57,20.68,749
20100701|2010-03-05 11:00,5,20.66,20.76,20.62,20.65,741
20100701|2010-03-05 11:30,5,20.64,20.7,20.63,20.68,159
20100701|2010-03-05 12:00,5,20.69,20.84,20.62,20.79,555
20100701|2010-03-05 12:30,5,20.79,20.87,20.69,20.86,420
20100701|2010-03-08 02:30,8,20.89,20.97,20.58,20.8,980
20100701|2010-03-08 03:00,8,20.85,20.91,20.84,20.84,67
20100701|2010-03-08 03:30,8,20.83,20.85,20.71,20.74,129
20100701|2010-03-08 04:00,8,20.75,20.8,20.75,20.78,25
20100701|2010-03-08 04:30,8,20.76,20.85,20.76,20.85,22
20100701|2010-03-08 05:00,8,20.85,20.85,20.83,20.84,16
20100701|2010-03-08 05:30,8,20.83,20.83,20.7,20.73,140
20100701|2010-03-08 06:00,8,20.72,20.75,20.68,20.75,216
20100701|2010-03-08 06:30,8,20.78,20.8,20.6,20.64,505
20100701|2010-03-08 07:00,8,20.64,20.72,20.51,20.58,954
20100701|2010-03-08 07:30,8,20.59,20.59,20.31,20.44,1128
20100701|2010-03-08 08:00,8,20.45,20.57,20.45,20.57,678
20100701|2010-03-08 08:30,8,20.56,20.65,20.45,20.45,703
20100701|2010-03-08 09:00,8,20.46,20.58,20.46,20.57,142
20100701|2010-03-08 09:30,8,20.57,20.57,20.29,20.31,437
20100701|2010-03-08 10:00,8,20.31,20.33,20.16,20.19,686
20100701|2010-03-08 10:30,8,20.18,20.35,20.08,20.31,647
20100701|2010-03-08 11:00,8,20.31,20.43,20.25,20.29,474
20100701|2010-03-08 11:30,8,20.29,20.3,20.18,20.23,231
20100701|2010-03-08 12:00,8,20.29,20.48,20.25,20.44,358
20100701|2010-03-08 12:30,8,20.49,20.62,20.35,20.46,284
20100701|2010-03-09 02:30,9,20.45,20.45,20.06,20.1,381
20100701|2010-03-09 03:00,9,20.14,20.15,20.12,20.14,58
20100701|2010-03-09 03:30,9,20.14,20.14,19.74,19.79,859
20100701|2010-03-09 04:00,9,19.76,19.84,19.74,19.77,120
20100701|2010-03-09 04:30,9,19.77,19.85,19.77,19.85,227
20100701|2010-03-09 05:00,9,19.82,19.85,19.79,19.79,51
20100701|2010-03-09 05:30,9,19.79,19.92,19.79,19.91,41
20100701|2010-03-09 06:00,9,19.93,19.93,19.8,19.83,295
20100701|2010-03-09 06:30,9,19.85,19.89,19.8,19.87,105
20100701|2010-03-09 07:00,9,19.87,19.89,19.67,19.69,1070
20100701|2010-03-09 07:30,9,19.69,19.73,19.56,19.64,552
20100701|2010-03-09 08:00,9,19.72,19.75,19.67,19.72,242
20100701|2010-03-09 08:30,9,19.76,19.76,19.48,19.53,396
20100701|2010-03-09 09:00,9,19.51,19.67,19.5,19.55,660
20100701|2010-03-09 09:30,9,19.55,19.63,19.51,19.61,933
20100701|2010-03-09 10:00,9,19.59,19.63,19.55,19.56,385
20100701|2010-03-09 10:30,9,19.59,19.65,19.55,19.55,514
20100701|2010-03-09 11:00,9,19.56,19.56,19.35,19.45,1870
20100701|2010-03-09 11:30,9,19.44,19.87,19.44,19.78,1476
20100701|2010-03-09 12:00,9,19.78,19.78,19.29,19.4,1367
20100701|2010-03-09 12:30,9,19.41,19.41,19.25,19.25,497
20100701|2010-03-09 13:00,9,19.25,19.25,19.25,19.25,5
20100701|2010-03-10 02:30,10,19.34,19.39,18.7,18.71,1356
20100701|2010-03-10 03:00,10,18.71,18.75,18.42,18.55,1720
20100701|2010-03-10 03:30,10,18.55,18.55,18,18.1,660
20100701|2010-03-10 04:00,10,18.11,18.49,18.11,18.49,328
20100701|2010-03-10 04:30,10,18.47,18.51,18.42,18.51,220
20100701|2010-03-10 05:00,10,18.5,18.57,18.49,18.5,69
20100701|2010-03-10 05:30,10,18.5,18.58,18.43,18.53,582
20100701|2010-03-10 06:00,10,18.59,18.63,18.52,18.56,164
20100701|2010-03-10 06:30,10,18.53,18.66,18.51,18.51,301
20100701|2010-03-10 07:00,10,18.51,18.78,18.39,18.72,1030
20100701|2010-03-10 07:30,10,18.7,18.73,18.56,18.57,454
20100701|2010-03-10 08:00,10,18.58,18.73,18.58,18.71,307
20100701|2010-03-10 08:30,10,18.71,18.71,18.43,18.46,462
20100701|2010-03-10 09:00,10,18.44,18.6,18.3,18.47,984
20100701|2010-03-10 09:30,10,18.5,19.1,18.5,19.1,1440
20100701|2010-03-10 10:00,10,19.1,19.26,19.06,19.1,2999
20100701|2010-03-10 10:30,10,19.11,19.16,18.87,19.02,880
20100701|2010-03-10 11:00,10,19.04,19.07,18.79,18.83,572
20100701|2010-03-10 11:30,10,18.85,18.86,18.77,18.86,195
20100701|2010-03-10 12:00,10,18.87,18.94,18.67,18.9,757
20100701|2010-03-10 12:30,10,18.88,18.93,18.65,18.65,320
20100701|2010-03-11 02:30,11,18.85,19.18,18.77,19.03,414
20100701|2010-03-11 03:00,11,19,19.05,18.97,19.03,190
20100701|2010-03-11 03:30,11,19.04,19.05,19.01,19.02,14
20100701|2010-03-11 04:00,11,19.05,19.19,19.02,19.16,432
20100701|2010-03-11 04:30,11,19.17,19.28,19.11,19.24,586
20100701|2010-03-11 05:00,11,19.18,19.24,19.09,19.1,234
20100701|2010-03-11 05:30,11,19.14,19.17,19.09,19.09,25
20100701|2010-03-11 06:00,11,19.07,19.08,19.02,19.02,42
20100701|2010-03-11 06:30,11,19.02,19.02,18.73,18.73,294
20100701|2010-03-11 07:00,11,18.75,18.75,18.4,18.56,1306
20100701|2010-03-11 07:30,11,18.55,18.67,18.46,18.48,386
20100701|2010-03-11 08:00,11,18.46,18.56,18.4,18.51,457
20100701|2010-03-11 08:30,11,18.51,18.52,18.31,18.43,680
20100701|2010-03-11 09:00,11,18.42,18.6,18.41,18.45,1245
20100701|2010-03-11 09:30,11,18.47,18.54,18.37,18.37,546
20100701|2010-03-11 10:00,11,18.37,18.43,18.34,18.38,266
20100701|2010-03-11 10:30,11,18.4,18.58,18.4,18.58,272
20100701|2010-03-11 11:00,11,18.57,18.71,18.53,18.64,452
20100701|2010-03-11 11:30,11,18.64,18.67,18.57,18.6,107
20100701|2010-03-11 12:00,11,18.59,18.74,18.44,18.49,570
20100701|2010-03-11 12:30,11,18.52,18.66,18.33,18.33,574
20100701|2010-03-12 02:30,12,18.69,18.69,18.44,18.57,111
20100701|2010-03-12 03:00,12,18.56,18.68,18.53,18.67,57
20100701|2010-03-12 03:30,12,18.67,18.88,18.67,18.83,699
20100701|2010-03-12 04:00,12,18.86,19.06,18.83,19.06,266
20100701|2010-03-12 04:30,12,19.05,19.12,18.96,18.98,110
20100701|2010-03-12 05:00,12,18.96,19.04,18.93,19.04,17
20100701|2010-03-12 05:30,12,19.05,19.16,19.03,19.11,223
20100701|2010-03-12 06:00,12,19.12,19.17,18.99,19.05,70
20100701|2010-03-12 06:30,12,19.01,19.02,18.99,18.99,43
20100701|2010-03-12 07:00,12,18.99,19.02,18.79,18.85,876
20100701|2010-03-12 07:30,12,18.86,18.86,18.69,18.72,356
20100701|2010-03-12 08:00,12,18.74,18.85,18.64,18.76,1127
20100701|2010-03-12 08:30,12,18.79,18.84,18.63,18.79,1454
20100701|2010-03-12 09:00,12,18.77,18.85,18.75,18.83,342
20100701|2010-03-12 09:30,12,18.82,18.85,18.68,18.73,464
20100701|2010-03-12 10:00,12,18.71,18.74,18.64,18.68,297
20100701|2010-03-12 10:30,12,18.66,18.71,18.55,18.56,359
20100701|2010-03-12 11:00,12,18.56,18.63,18.53,18.55,161
20100701|2010-03-12 11:30,12,18.56,18.6,18.52,18.59,145
20100701|2010-03-12 12:00,12,18.59,18.91,18.59,18.89,526
20100701|2010-03-12 12:30,12,18.89,18.99,18.85,18.99,508
20100701|2010-03-15 02:30,15,18.96,19.02,18.9,19.02,277
20100701|2010-03-15 03:00,15,18.98,19.08,18.92,19.07,126
20100701|2010-03-15 03:30,15,19.03,19.04,18.98,19,84
20100701|2010-03-15 04:00,15,18.99,19,18.86,18.87,86
20100701|2010-03-15 04:30,15,18.85,18.86,18.78,18.78,135
20100701|2010-03-15 05:00,15,18.78,18.8,18.77,18.8,20
20100701|2010-03-15 05:30,15,18.85,18.85,18.75,18.85,49
20100701|2010-03-15 06:00,15,18.82,18.93,18.75,18.8,461
20100701|2010-03-15 06:30,15,18.79,18.81,18.6,18.66,540
20100701|2010-03-15 07:00,15,18.68,18.7,18.53,18.69,323
20100701|2010-03-15 07:30,15,18.71,18.84,18.67,18.84,468
20100701|2010-03-15 08:00,15,18.83,18.85,18.63,18.64,566
20100701|2010-03-15 08:30,15,18.65,18.69,18.65,18.66,209
20100701|2010-03-15 09:00,15,18.68,18.74,18.64,18.7,447
20100701|2010-03-15 09:30,15,18.69,18.89,18.66,18.67,1310
20100701|2010-03-15 10:00,15,18.67,18.78,18.52,18.71,596
20100701|2010-03-15 10:30,15,18.73,18.78,18.64,18.64,199
20100701|2010-03-15 11:00,15,18.68,18.68,18.55,18.67,210
20100701|2010-03-15 11:30,15,18.69,18.7,18.45,18.45,314
20100701|2010-03-16 02:30,16,18.52,18.67,18.47,18.67,267
20100701|2010-03-16 03:00,16,18.67,18.7,18.59,18.59,76
20100701|2010-03-16 03:30,16,18.61,18.61,18.54,18.58,67
20100701|2010-03-16 04:00,16,18.58,18.61,18.58,18.61,11
20100701|2010-03-16 04:30,16,18.61,18.61,18.59,18.59,5
20100701|2010-03-16 05:00,16,18.61,18.66,18.61,18.66,81
20100701|2010-03-16 05:30,16,18.66,18.66,18.52,18.52,134
20100701|2010-03-16 06:00,16,18.56,18.66,18.56,18.63,286
20100701|2010-03-16 06:30,16,18.63,18.64,18.45,18.55,583
20100701|2010-03-16 07:00,16,18.55,18.6,18.4,18.48,461
20100701|2010-03-16 07:30,16,18.51,18.51,18.23,18.4,665
20100701|2010-03-16 08:00,16,18.4,18.52,18.32,18.46,305
20100701|2010-03-16 08:30,16,18.48,18.49,18.4,18.43,67
20100701|2010-03-16 09:00,16,18.44,18.47,18.41,18.43,64
20100701|2010-03-16 09:30,16,18.41,18.42,17.95,18,1125
20100701|2010-03-16 10:00,16,18.03,18.05,17.92,18,384
20100701|2010-03-16 10:30,16,17.96,18,17.77,18,1095
20100701|2010-03-16 11:00,16,17.96,18.05,17.63,17.65,1711
20100701|2010-03-16 11:30,16,17.69,17.83,17.51,17.8,3061
20100701|2010-03-17 02:30,17,17.85,17.87,17.71,17.8,389
20100701|2010-03-17 03:00,17,17.79,17.86,17.73,17.75,104
20100701|2010-03-17 03:30,17,17.73,17.76,17.19,17.41,1275
20100701|2010-03-17 04:00,17,17.36,17.4,17.21,17.32,233
20100701|2010-03-17 04:30,17,17.33,17.33,17.16,17.25,183
20100701|2010-03-17 05:00,17,17.25,17.35,17.19,17.2,107
20100701|2010-03-17 05:30,17,17.18,17.37,17.18,17.36,171
20100701|2010-03-17 06:00,17,17.35,17.46,17.23,17.4,437
20100701|2010-03-17 06:30,17,17.41,17.5,17.26,17.26,417
20100701|2010-03-17 07:00,17,17.3,17.46,17.28,17.44,649
20100701|2010-03-17 07:30,17,17.44,17.49,17.33,17.49,528
20100701|2010-03-17 08:00,17,17.48,17.61,17.43,17.56,410
20100701|2010-03-17 08:30,17,17.57,17.65,17.52,17.59,723
20100701|2010-03-17 09:00,17,17.56,17.66,17.46,17.55,598
20100701|2010-03-17 09:30,17,17.58,17.62,17.4,17.51,574
20100701|2010-03-17 10:00,17,17.52,17.58,17.5,17.57,218
20100701|2010-03-17 10:30,17,17.58,17.79,17.58,17.77,230
20100701|2010-03-17 11:00,17,17.78,17.93,17.78,17.82,1139
20100701|2010-03-17 11:30,17,17.83,17.97,17.81,17.95,379
20100701|2010-03-18 02:30,18,17.92,18.31,17.92,18.24,693
20100701|2010-03-18 03:00,18,18.23,18.23,18.17,18.21,134
20100701|2010-03-18 03:30,18,18.21,18.35,18.21,18.26,699
20100701|2010-03-18 04:00,18,18.25,18.45,18.23,18.33,249
20100701|2010-03-18 04:30,18,18.33,18.36,18.21,18.29,83
20100701|2010-03-18 05:00,18,18.3,18.31,18.24,18.26,71
20100701|2010-03-18 05:30,18,18.25,18.38,18.18,18.18,311
20100701|2010-03-18 06:00,18,18.15,18.15,17.87,17.95,719
20100701|2010-03-18 06:30,18,17.94,17.98,17.88,17.96,291
20100701|2010-03-18 07:00,18,17.96,18.18,17.95,18.18,1044
20100701|2010-03-18 07:30,18,18.17,18.31,18.13,18.28,502
20100701|2010-03-18 08:00,18,18.28,18.29,18.05,18.22,416
20100701|2010-03-18 08:30,18,18.16,18.27,18.12,18.27,267
20100701|2010-03-18 09:00,18,18.26,18.38,18.17,18.3,543
20100701|2010-03-18 09:30,18,18.28,18.36,18.26,18.34,517
20100701|2010-03-18 10:00,18,18.34,18.37,18.26,18.3,490
20100701|2010-03-18 10:30,18,18.28,18.34,18.22,18.28,321
20100701|2010-03-18 11:00,18,18.3,18.53,18.22,18.5,1626
20100701|2010-03-18 11:30,18,18.51,18.52,18.35,18.5,670
20100701|2010-03-19 02:30,19,18.49,18.75,18.37,18.75,535
20100701|2010-03-19 03:00,19,18.76,18.84,18.74,18.81,222
20100701|2010-03-19 03:30,19,18.8,18.85,18.75,18.81,95
20100701|2010-03-19 04:00,19,18.81,18.84,18.76,18.76,83
20100701|2010-03-19 04:30,19,18.84,18.88,18.77,18.88,612
20100701|2010-03-19 05:00,19,18.85,18.91,18.79,18.79,493
20100701|2010-03-19 05:30,19,18.79,18.88,18.78,18.85,134
20100701|2010-03-19 06:00,19,18.85,18.9,18.54,18.65,885
20100701|2010-03-19 06:30,19,18.65,18.65,18.45,18.49,422
20100701|2010-03-19 07:00,19,18.48,18.49,18.22,18.31,934
20100701|2010-03-19 07:30,19,18.29,18.31,18.07,18.18,618
20100701|2010-03-19 08:00,19,18.18,18.28,18,18.06,917
20100701|2010-03-19 08:30,19,18.05,18.19,17.99,18.13,483
20100701|2010-03-19 09:00,19,18.15,18.37,18.13,18.36,767
20100701|2010-03-19 09:30,19,18.34,18.38,18.25,18.33,504
20100701|2010-03-19 10:00,19,18.32,18.33,18.2,18.31,377
20100701|2010-03-19 10:30,19,18.31,18.46,18.3,18.39,480
20100701|2010-03-19 11:00,19,18.39,18.5,18.25,18.29,721
20100701|2010-03-19 11:30,19,18.3,18.37,18.28,18.31,526
20100701|2010-03-19 12:00,19,18.31,18.31,18.3,18.3,10
20100701|2010-03-22 02:30,22,18.3,18.49,18.15,18.45,311
20100701|2010-03-22 03:00,22,18.45,18.45,18.42,18.44,133
20100701|2010-03-22 03:30,22,18.45,18.55,18.22,18.28,567
20100701|2010-03-22 04:00,22,18.26,18.31,18.21,18.21,162
20100701|2010-03-22 04:30,22,18.21,18.22,18.13,18.14,154
20100701|2010-03-22 05:00,22,18.15,18.19,18.03,18.03,181
20100701|2010-03-22 05:30,22,18.04,18.12,18,18.03,232
20100701|2010-03-22 06:00,22,18.06,18.3,18.05,18.29,349
20100701|2010-03-22 06:30,22,18.32,18.32,18.15,18.24,296
20100701|2010-03-22 07:00,22,18.24,18.3,18,18.03,1147
20100701|2010-03-22 07:30,22,18.03,18.07,17.7,17.78,1418
20100701|2010-03-22 08:00,22,17.78,17.86,17.53,17.8,1198
20100701|2010-03-22 08:30,22,17.8,17.98,17.71,17.88,444
20100701|2010-03-22 09:00,22,17.91,18.08,17.9,17.98,295
20100701|2010-03-22 09:30,22,18,18,17.64,17.64,355
20100701|2010-03-22 10:00,22,17.69,17.81,17.68,17.71,201
20100701|2010-03-22 10:30,22,17.71,17.88,17.71,17.8,376
20100701|2010-03-22 11:00,22,17.82,17.84,17.54,17.55,837
20100701|2010-03-22 11:30,22,17.59,17.63,17.4,17.4,688
20100701|2010-03-23 02:30,23,17.62,17.62,17.23,17.25,774
20100701|2010-03-23 03:00,23,17.24,17.37,17.23,17.29,243
20100701|2010-03-23 03:30,23,17.31,17.38,17.24,17.3,519
20100701|2010-03-23 04:00,23,17.3,17.36,17.23,17.26,291
20100701|2010-03-23 04:30,23,17.27,17.27,17.24,17.27,287
20100701|2010-03-23 05:00,23,17.24,17.24,17.04,17.2,1208
20100701|2010-03-23 05:30,23,17.2,17.23,17.09,17.13,640
20100701|2010-03-23 06:00,23,17.12,17.35,17.04,17.27,1991
20100701|2010-03-23 06:30,23,17.27,17.33,17.21,17.27,836
20100701|2010-03-23 07:00,23,17.27,17.29,17.17,17.24,518
20100701|2010-03-23 07:30,23,17.24,17.28,16.93,17.04,1320
20100701|2010-03-23 08:00,23,17.04,17.04,16.8,16.9,1940
20100701|2010-03-23 08:30,23,16.91,17.13,16.91,17.13,1369
20100701|2010-03-23 09:00,23,17.13,17.14,16.79,16.86,1265
20100701|2010-03-23 09:30,23,16.86,17.01,16.84,16.96,459
20100701|2010-03-23 10:00,23,16.94,17,16.89,16.98,171
20100701|2010-03-23 10:30,23,16.95,16.98,16.71,16.95,1276
20100701|2010-03-23 11:00,23,16.95,16.98,16.35,16.42,3788
20100701|2010-03-23 11:30,23,16.42,16.6,16.35,16.6,1170
20100701|2010-03-24 02:30,24,16.6,16.75,16.16,16.16,780
20100701|2010-03-24 03:00,24,16.16,16.3,16.05,16.3,414
20100701|2010-03-24 03:30,24,16.26,16.4,16.26,16.38,161
20100701|2010-03-24 04:00,24,16.37,16.4,16.2,16.26,218
20100701|2010-03-24 04:30,24,16.29,16.6,16.28,16.6,280
20100701|2010-03-24 05:00,24,16.59,16.7,16.57,16.66,453
20100701|2010-03-24 05:30,24,16.64,16.65,16.45,16.5,406
20100701|2010-03-24 06:00,24,16.49,16.55,16.32,16.5,838
20100701|2010-03-24 06:30,24,16.48,16.71,16.46,16.7,1094
20100701|2010-03-24 07:00,24,16.7,16.97,16.65,16.95,2479
20100701|2010-03-24 07:30,24,16.94,17.11,16.8,17.04,1944
20100701|2010-03-24 08:00,24,17.02,17.03,16.7,16.75,695
20100701|2010-03-24 08:30,24,16.77,16.93,16.73,16.91,301
20100701|2010-03-24 09:00,24,16.91,17.07,16.9,16.96,1177
20100701|2010-03-24 09:30,24,16.98,16.99,16.87,16.89,387
20100701|2010-03-24 10:00,24,16.89,17.04,16.7,16.81,919
20100701|2010-03-24 10:30,24,16.83,17.03,16.83,16.97,713
20100701|2010-03-24 11:00,24,16.98,17.57,16.97,17.51,2791
20100701|2010-03-24 11:30,24,17.51,17.66,17.38,17.66,1064
20100701|2010-03-25 02:30,25,17.62,17.8,17.5,17.59,800
20100701|2010-03-25 03:00,25,17.55,17.57,17.47,17.57,287
20100701|2010-03-25 03:30,25,17.57,17.63,17.57,17.63,184
20100701|2010-03-25 04:00,25,17.63,17.64,17.61,17.61,208
20100701|2010-03-25 04:30,25,17.61,17.64,17.33,17.41,751
20100701|2010-03-25 05:00,25,17.4,17.43,17.35,17.41,172
20100701|2010-03-25 05:30,25,17.41,17.53,17.4,17.53,51
20100701|2010-03-25 06:00,25,17.51,17.53,17.08,17.18,805
20100701|2010-03-25 06:30,25,17.13,17.23,17.11,17.18,569
20100701|2010-03-25 07:00,25,17.18,17.33,17.12,17.27,761
20100701|2010-03-25 07:30,25,17.26,17.34,17.17,17.2,575
20100701|2010-03-25 08:00,25,17.21,17.33,17.19,17.19,698
20100701|2010-03-25 08:30,25,17.22,17.5,17.21,17.49,797
20100701|2010-03-25 09:00,25,17.46,17.58,17.33,17.38,1374
20100701|2010-03-25 09:30,25,17.34,17.35,17.25,17.27,576
20100701|2010-03-25 10:00,25,17.27,17.33,17.2,17.23,528
20100701|2010-03-25 10:30,25,17.23,17.27,16.94,16.98,1410
20100701|2010-03-25 11:00,25,16.98,17.19,16.94,16.99,881
20100701|2010-03-25 11:30,25,16.97,17.06,16.94,17.05,560
20100701|2010-03-26 02:30,26,17.24,17.37,17.16,17.3,486
20100701|2010-03-26 03:00,26,17.25,17.25,17.13,17.16,139
20100701|2010-03-26 03:30,26,17.16,17.16,17.07,17.09,22
20100701|2010-03-26 04:00,26,17.09,17.1,17.03,17.05,87
20100701|2010-03-26 04:30,26,17.05,17.09,17.01,17.05,83
20100701|2010-03-26 05:00,26,17.03,17.06,17.02,17.04,80
20100701|2010-03-26 05:30,26,17.04,17.04,16.92,16.92,284
20100701|2010-03-26 06:00,26,16.92,17.17,16.87,17.14,590
20100701|2010-03-26 06:30,26,17.14,17.15,17,17.05,227
20100701|2010-03-26 07:00,26,17.06,17.07,16.93,16.96,257
20100701|2010-03-26 07:30,26,16.95,17.11,16.93,17.02,438
20100701|2010-03-26 08:00,26,17.02,17.1,16.96,16.98,225
20100701|2010-03-26 08:30,26,16.97,17,16.92,16.97,269
20100701|2010-03-26 09:00,26,16.97,17.03,16.81,16.95,566
20100701|2010-03-26 09:30,26,16.95,16.98,16.75,16.78,802
20100701|2010-03-26 10:00,26,16.75,16.8,16.33,16.38,1527
20100701|2010-03-26 10:30,26,16.39,16.57,16.32,16.45,2327
20100701|2010-03-26 11:00,26,16.46,16.98,16.4,16.84,1893
20100701|2010-03-26 11:30,26,16.82,16.85,16.7,16.75,272
20100701|2010-03-29 01:30,29,16.86,17.2,16.86,17.15,981
20100701|2010-03-29 02:00,29,17.15,17.17,17.05,17.07,210
20100701|2010-03-29 02:30,29,17.07,17.09,17.04,17.06,62
20100701|2010-03-29 03:00,29,17.09,17.18,17.09,17.15,130
20100701|2010-03-29 03:30,29,17.18,17.19,17.05,17.11,73
20100701|2010-03-29 04:00,29,17.12,17.18,17.09,17.14,34
20100701|2010-03-29 04:30,29,17.16,17.2,17.14,17.2,46
20100701|2010-03-29 05:00,29,17.18,17.21,17.08,17.08,117
20100701|2010-03-29 05:30,29,17.09,17.17,17.08,17.17,8
20100701|2010-03-29 06:00,29,17.15,17.19,17.03,17.15,391
20100701|2010-03-29 06:30,29,17.16,17.39,17.13,17.17,1278
20100701|2010-03-29 07:00,29,17.2,17.23,17.15,17.2,187
20100701|2010-03-29 07:30,29,17.17,17.26,17.17,17.2,230
20100701|2010-03-29 08:00,29,17.2,17.21,17.16,17.18,197
20100701|2010-03-29 08:30,29,17.17,17.2,17.11,17.17,374
20100701|2010-03-29 09:00,29,17.16,17.28,17.16,17.24,677
20100701|2010-03-29 09:30,29,17.24,17.28,17.21,17.25,341
20100701|2010-03-29 10:00,29,17.26,17.3,17.25,17.27,270
20100701|2010-03-29 10:30,29,17.26,17.34,17.25,17.3,398
20100701|2010-03-29 11:00,29,17.29,17.43,17.26,17.4,1762
20100701|2010-03-29 11:30,29,17.4,17.41,17.36,17.38,398
20100701|2010-03-29 12:00,29,17.41,17.41,17.41,17.41,1
20100701|2010-03-30 01:30,30,17.55,17.66,17.38,17.66,427
20100701|2010-03-30 02:00,30,17.64,18.13,17.63,17.85,2250
20100701|2010-03-30 02:30,30,17.86,17.87,17.81,17.83,71
20100701|2010-03-30 03:00,30,17.8,17.88,17.8,17.88,313
20100701|2010-03-30 03:30,30,17.86,17.9,17.8,17.82,117
20100701|2010-03-30 04:00,30,17.81,18.01,17.78,17.96,222
20100701|2010-03-30 04:30,30,17.95,17.96,17.78,17.86,98
20100701|2010-03-30 05:00,30,17.83,18,17.82,17.99,335
20100701|2010-03-30 05:30,30,17.97,18.04,17.9,17.95,468
20100701|2010-03-30 06:00,30,17.93,17.98,17.52,17.54,1513
20100701|2010-03-30 06:30,30,17.55,17.69,17.5,17.55,705
20100701|2010-03-30 07:00,30,17.55,17.66,17.5,17.51,509
20100701|2010-03-30 07:30,30,17.5,17.57,17.5,17.52,284
20100701|2010-03-30 08:00,30,17.51,17.55,17.49,17.54,370
20100701|2010-03-30 08:30,30,17.53,17.59,17.49,17.52,345
20100701|2010-03-30 09:00,30,17.52,17.54,17.28,17.37,1046
20100701|2010-03-30 09:30,30,17.38,17.54,17.35,17.47,525
20100701|2010-03-30 10:00,30,17.48,17.61,17.46,17.55,494
20100701|2010-03-30 10:30,30,17.57,17.6,17.5,17.59,190
20100701|2010-03-30 11:00,30,17.6,17.88,17.55,17.81,1012
20100701|2010-03-30 11:30,30,17.8,17.92,17.75,17.92,368
20100701|2010-03-31 01:30,31,17.87,17.88,17.77,17.83,127
20100701|2010-03-31 02:00,31,17.83,17.83,17.65,17.65,266
20100701|2010-03-31 02:30,31,17.64,17.71,17.6,17.62,303
20100701|2010-03-31 03:00,31,17.62,17.63,17.52,17.58,242
20100701|2010-03-31 03:30,31,17.57,17.64,17.57,17.63,123
20100701|2010-03-31 04:00,31,17.62,17.62,17.55,17.55,64
20100701|2010-03-31 04:30,31,17.55,17.56,17.53,17.55,65
20100701|2010-03-31 05:00,31,17.57,17.59,17.54,17.58,12
20100701|2010-03-31 05:30,31,17.55,17.6,17.43,17.51,421
20100701|2010-03-31 06:00,31,17.51,17.58,16.94,17.1,1354
20100701|2010-03-31 06:30,31,17.09,17.18,17.06,17.09,573
20100701|2010-03-31 07:00,31,17.07,17.18,17.06,17.12,678
20100701|2010-03-31 07:30,31,17.11,17.3,17.09,17.19,1149
20100701|2010-03-31 08:00,31,17.22,17.65,17.22,17.39,1016
20100701|2010-03-31 08:30,31,17.38,17.38,17.27,17.32,103
20100701|2010-03-31 09:00,31,17.29,17.32,17.22,17.26,297
20100701|2010-03-31 09:30,31,17.27,17.35,17.26,17.29,222
20100701|2010-03-31 10:00,31,17.31,17.34,17.1,17.13,445
20100701|2010-03-31 10:30,31,17.14,17.2,16.95,17.04,768
20100701|2010-03-31 11:00,31,17.05,17.06,16.44,16.49,3805
20100701|2010-03-31 11:30,31,16.51,16.55,16.4,16.46,1023
20100701|2010-04-01 01:30,1,16.65,16.68,16.25,16.61,943
20100701|2010-04-01 02:00,1,16.61,16.63,16.6,16.62,175
20100701|2010-04-01 02:30,1,16.62,16.75,16.62,16.68,599
20100701|2010-04-01 03:00,1,16.73,16.75,16.67,16.75,76
20100701|2010-04-01 03:30,1,16.71,16.73,16.7,16.7,101
20100701|2010-04-01 04:00,1,16.72,16.75,16.69,16.72,165
20100701|2010-04-01 04:30,1,16.74,16.76,16.69,16.7,66
20100701|2010-04-01 05:00,1,16.71,16.83,16.71,16.71,214
20100701|2010-04-01 05:30,1,16.68,16.68,16.39,16.43,316
20100701|2010-04-01 06:00,1,16.41,16.41,15.8,15.87,4193
20100701|2010-04-01 06:30,1,15.9,16.05,15.71,15.91,1519
20100701|2010-04-01 07:00,1,15.93,15.97,15.85,15.93,416
20100701|2010-04-01 07:30,1,15.92,15.93,15.67,15.78,1399
20100701|2010-04-01 08:00,1,15.76,15.76,15.45,15.64,3211
20100701|2010-04-01 08:30,1,15.65,16.1,15.64,16.09,2057
20100701|2010-04-01 09:00,1,16.1,16.27,16.03,16.23,2156
20100701|2010-04-01 09:30,1,16.25,16.7,16.22,16.7,2597
20100701|2010-04-01 10:00,1,16.71,16.86,16.4,16.49,1458
20100701|2010-04-01 10:30,1,16.5,16.76,16.45,16.72,350
20100701|2010-04-01 11:00,1,16.7,16.95,16.64,16.95,2043
20100701|2010-04-01 11:30,1,16.95,16.98,16.84,16.89,886
20100701|2010-04-05 01:30,5,16.9,17.16,16.89,17.11,218
20100701|2010-04-05 02:00,5,17.11,17.15,17.11,17.15,15
20100701|2010-04-05 02:30,5,17.15,17.15,17.11,17.14,12
20100701|2010-04-05 03:00,5,17.15,17.15,17,17,31
20100701|2010-04-05 03:30,5,17,17.04,16.96,16.96,49
20100701|2010-04-05 04:00,5,17.02,17.06,17.02,17.06,81
20100701|2010-04-05 04:30,5,17.06,17.15,17.06,17.12,123
20100701|2010-04-05 05:00,5,17.13,17.13,17.03,17.07,61
20100701|2010-04-05 05:30,5,17.06,17.13,17.06,17.13,36
20100701|2010-04-05 06:00,5,17.14,17.25,16.91,17.22,1403
20100701|2010-04-05 06:30,5,17.24,17.3,17.22,17.28,275
20100701|2010-04-05 07:00,5,17.28,17.29,17.13,17.17,379
20100701|2010-04-05 07:30,5,17.18,17.19,17.09,17.17,100
20100701|2010-04-05 08:00,5,17.2,17.28,17.18,17.23,584
20100701|2010-04-05 08:30,5,17.23,17.26,17.16,17.16,231
20100701|2010-04-05 09:00,5,17.16,17.2,17.06,17.1,197
20100701|2010-04-05 09:30,5,17.09,17.14,16.75,16.85,565
20100701|2010-04-05 10:00,5,16.86,17.22,16.83,16.99,451
20100701|2010-04-05 10:30,5,16.98,16.98,16.87,16.88,81
20100701|2010-04-05 11:00,5,16.88,16.89,16.65,16.68,589
20100701|2010-04-05 11:30,5,16.69,16.78,16.65,16.73,417
20100701|2010-04-06 02:30,6,16.72,16.93,16.7,16.93,154
20100701|2010-04-06 03:00,6,16.91,16.95,16.79,16.83,250
20100701|2010-04-06 03:30,6,16.8,16.8,16.62,16.73,130
20100701|2010-04-06 04:00,6,16.74,16.75,16.62,16.62,81
20100701|2010-04-06 04:30,6,16.63,16.69,16.57,16.6,105
20100701|2010-04-06 05:00,6,16.59,16.6,16.57,16.57,30
20100701|2010-04-06 05:30,6,16.56,16.58,16.5,16.5,52
20100701|2010-04-06 06:00,6,16.54,16.69,16.51,16.65,141
20100701|2010-04-06 06:30,6,16.64,16.73,16.53,16.72,199
20100701|2010-04-06 07:00,6,16.73,16.8,16.42,16.48,762
20100701|2010-04-06 07:30,6,16.49,16.6,16.38,16.5,536
20100701|2010-04-06 08:00,6,16.54,16.72,16.52,16.7,324
20100701|2010-04-06 08:30,6,16.65,16.76,16.57,16.64,177
20100701|2010-04-06 09:00,6,16.64,16.84,16.64,16.83,355
20100701|2010-04-06 09:30,6,16.83,16.94,16.75,16.85,570
20100701|2010-04-06 10:00,6,16.81,16.88,16.71,16.81,458
20100701|2010-04-06 10:30,6,16.83,16.9,16.7,16.85,621
20100701|2010-04-06 11:00,6,16.84,16.86,16.76,16.78,135
20100701|2010-04-06 11:30,6,16.78,16.78,16.41,16.51,929
20100701|2010-04-06 12:00,6,16.55,16.6,16.12,16.18,2106
20100701|2010-04-06 12:30,6,16.18,16.33,16.16,16.3,544
20100701|2010-04-07 02:30,7,16,16.52,16,16.5,802
20100701|2010-04-07 03:00,7,16.5,16.51,16.44,16.46,61
20100701|2010-04-07 03:30,7,16.45,16.47,16.25,16.37,141
20100701|2010-04-07 04:00,7,16.32,16.37,16.28,16.33,51
20100701|2010-04-07 04:30,7,16.34,16.34,16.25,16.28,54
20100701|2010-04-07 05:00,7,16.25,16.35,16.23,16.26,80
20100701|2010-04-07 05:30,7,16.28,16.35,16.28,16.34,190
20100701|2010-04-07 06:00,7,16.29,16.34,16.29,16.32,64
20100701|2010-04-07 06:30,7,16.33,16.36,16.27,16.33,53
20100701|2010-04-07 07:00,7,16.28,16.38,16.17,16.32,674
20100701|2010-04-07 07:30,7,16.3,16.4,16.07,16.39,627
20100701|2010-04-07 08:00,7,16.36,16.58,16.32,16.46,758
20100701|2010-04-07 08:30,7,16.46,16.5,16.39,16.42,526
20100701|2010-04-07 09:00,7,16.42,16.48,16.39,16.47,245
20100701|2010-04-07 09:30,7,16.47,16.47,16.32,16.32,397
20100701|2010-04-07 10:00,7,16.32,16.45,16.27,16.45,310
20100701|2010-04-07 10:30,7,16.43,16.44,16.29,16.36,613
20100701|2010-04-07 11:00,7,16.36,16.38,16.28,16.34,112
20100701|2010-04-07 11:30,7,16.35,16.45,16.32,16.41,208
20100701|2010-04-07 12:00,7,16.41,16.57,16.4,16.57,811
20100701|2010-04-07 12:30,7,16.56,16.63,16.5,16.58,1149
20100701|2010-04-07 13:00,7,16.57,16.57,16.57,16.57,12
20100701|2010-04-08 02:30,8,16.44,16.58,16.34,16.53,266
20100701|2010-04-08 03:00,8,16.53,16.74,16.52,16.71,541
20100701|2010-04-08 03:30,8,16.7,16.77,16.66,16.66,843
20100701|2010-04-08 04:00,8,16.66,16.7,16.63,16.64,214
20100701|2010-04-08 04:30,8,16.65,16.67,16.65,16.65,39
20100701|2010-04-08 05:00,8,16.67,16.71,16.63,16.65,38
20100701|2010-04-08 05:30,8,16.65,16.68,16.57,16.6,183
20100701|2010-04-08 06:00,8,16.57,16.61,16.51,16.61,114
20100701|2010-04-08 06:30,8,16.6,16.61,16.44,16.46,142
20100701|2010-04-08 07:00,8,16.47,16.5,16.38,16.5,587
20100701|2010-04-08 07:30,8,16.5,16.55,16.45,16.45,305
20100701|2010-04-08 08:00,8,16.45,16.61,16.38,16.54,692
20100701|2010-04-08 08:30,8,16.54,16.56,16.44,16.47,929
20100701|2010-04-08 09:00,8,16.46,16.5,16.42,16.48,589
20100701|2010-04-08 09:30,8,16.46,16.51,16.42,16.45,728
20100701|2010-04-08 10:00,8,16.46,16.56,16.44,16.46,857
20100701|2010-04-08 10:30,8,16.46,16.47,16.4,16.43,928
20100701|2010-04-08 11:00,8,16.42,16.5,16.42,16.47,1144
20100701|2010-04-08 11:30,8,16.46,16.46,16.4,16.4,316
20100701|2010-04-08 12:00,8,16.4,16.47,16.26,16.38,1535
20100701|2010-04-08 12:30,8,16.37,16.41,16.2,16.2,1117
20100701|2010-04-09 02:30,9,16.33,16.47,16.3,16.47,439
20100701|2010-04-09 03:00,9,16.48,16.5,16.44,16.49,229
20100701|2010-04-09 03:30,9,16.49,16.5,16.42,16.49,149
20100701|2010-04-09 04:00,9,16.5,16.5,16.39,16.42,162
20100701|2010-04-09 04:30,9,16.4,16.4,16.36,16.4,72
20100701|2010-04-09 05:00,9,16.4,16.4,16.35,16.35,94
20100701|2010-04-09 05:30,9,16.39,16.4,16.35,16.35,63
20100701|2010-04-09 06:00,9,16.35,16.4,16.35,16.39,86
20100701|2010-04-09 06:30,9,16.39,16.39,16.29,16.3,559
20100701|2010-04-09 07:00,9,16.28,16.32,16.21,16.32,840
20100701|2010-04-09 07:30,9,16.32,16.32,16.28,16.31,619
20100701|2010-04-09 08:00,9,16.31,16.32,16.11,16.15,1038
20100701|2010-04-09 08:30,9,16.17,16.32,16.15,16.32,331
20100701|2010-04-09 09:00,9,16.31,16.45,16.31,16.38,832
20100701|2010-04-09 09:30,9,16.36,16.42,16.33,16.38,502
20100701|2010-04-09 10:00,9,16.38,16.45,16.36,16.45,290
20100701|2010-04-09 10:30,9,16.44,16.5,16.4,16.5,836
20100701|2010-04-09 11:00,9,16.5,16.6,16.45,16.6,1348
20100701|2010-04-09 11:30,9,16.59,16.73,16.54,16.61,815
20100701|2010-04-09 12:00,9,16.62,16.79,16.62,16.73,1172
20100701|2010-04-09 12:30,9,16.73,16.73,16.6,16.68,494
20100701|2010-04-12 02:30,12,16.74,16.9,16.66,16.8,881
20100701|2010-04-12 03:00,12,16.81,16.83,16.79,16.82,191
20100701|2010-04-12 03:30,12,16.82,16.96,16.82,16.94,790
20100701|2010-04-12 04:00,12,16.93,17.1,16.93,17.01,1011
20100701|2010-04-12 04:30,12,17,17.12,17,17.11,543
20100701|2010-04-12 05:00,12,17.12,17.13,17.03,17.06,389
20100701|2010-04-12 05:30,12,17.05,17.18,17.05,17.15,396
20100701|2010-04-12 06:00,12,17.13,17.14,16.96,17.04,402
20100701|2010-04-12 06:30,12,17.02,17.05,16.97,17.03,68
20100701|2010-04-12 07:00,12,17.04,17.08,16.9,17.05,1192
20100701|2010-04-12 07:30,12,17.06,17.2,17.01,17.15,783
20100701|2010-04-12 08:00,12,17.13,17.6,17.11,17.6,6164
20100701|2010-04-12 08:30,12,17.58,17.7,17.46,17.53,4042
20100701|2010-04-12 09:00,12,17.53,17.55,17.3,17.32,1348
20100701|2010-04-12 09:30,12,17.32,17.33,17.15,17.31,997
20100701|2010-04-12 10:00,12,17.31,17.32,17.3,17.3,421
20100701|2010-04-12 10:30,12,17.3,17.34,17.23,17.23,355
20100701|2010-04-12 11:00,12,17.25,17.25,16.97,17.15,1841
20100701|2010-04-12 11:30,12,17.11,17.16,17.04,17.11,315
20100701|2010-04-12 12:00,12,17.1,17.1,16.81,16.92,1591
20100701|2010-04-12 12:30,12,16.9,17.06,16.85,16.95,1020
20100701|2010-04-12 13:00,12,16.95,16.95,16.95,16.95,2
20100701|2010-04-13 02:30,13,16.92,17.23,16.87,17.16,933
20100701|2010-04-13 03:00,13,17.19,17.23,17.09,17.18,379
20100701|2010-04-13 03:30,13,17.18,17.19,17.12,17.17,113
20100701|2010-04-13 04:00,13,17.16,17.19,17.08,17.13,274
20100701|2010-04-13 04:30,13,17.15,17.19,17.09,17.09,108
20100701|2010-04-13 05:00,13,17.13,17.21,17.09,17.16,202
20100701|2010-04-13 05:30,13,17.14,17.14,17.02,17.06,210
20100701|2010-04-13 06:00,13,17.05,17.07,16.93,16.97,350
20100701|2010-04-13 06:30,13,16.98,17.15,16.98,17.15,194
20100701|2010-04-13 07:00,13,17.12,17.19,17.05,17.13,333
20100701|2010-04-13 07:30,13,17.13,17.22,17.1,17.15,727
20100701|2010-04-13 08:00,13,17.16,17.27,17.15,17.2,999
20100701|2010-04-13 08:30,13,17.22,17.25,17.1,17.14,398
20100701|2010-04-13 09:00,13,17.14,17.16,16.91,17,1244
20100701|2010-04-13 09:30,13,17.02,17.15,16.97,17.07,882
20100701|2010-04-13 10:00,13,17.06,17.23,17.02,17.19,609
20100701|2010-04-13 10:30,13,17.19,17.41,17.19,17.35,1885
20100701|2010-04-13 11:00,13,17.35,17.5,17.21,17.47,1201
20100701|2010-04-13 11:30,13,17.46,17.46,17.31,17.34,719
20100701|2010-04-13 12:00,13,17.34,17.37,17.07,17.28,1764
20100701|2010-04-13 12:30,13,17.26,17.47,17.2,17.46,1552
20100701|2010-04-13 13:00,13,17.45,17.45,17.45,17.45,1
20100701|2010-04-14 02:30,14,17.3,17.54,17.28,17.29,1176
20100701|2010-04-14 03:00,14,17.3,17.52,17.24,17.44,562
20100701|2010-04-14 03:30,14,17.44,17.64,17.42,17.51,750
20100701|2010-04-14 04:00,14,17.51,17.52,17.41,17.48,185
20100701|2010-04-14 04:30,14,17.48,17.55,17.47,17.51,183
20100701|2010-04-14 05:00,14,17.48,17.55,17.48,17.51,83
20100701|2010-04-14 05:30,14,17.49,17.59,17.45,17.52,417
20100701|2010-04-14 06:00,14,17.51,17.51,17.46,17.5,71
20100701|2010-04-14 06:30,14,17.5,17.67,17.41,17.64,877
20100701|2010-04-14 07:00,14,17.65,17.68,17.39,17.54,1688
20100701|2010-04-14 07:30,14,17.54,17.67,17.5,17.65,2141
20100701|2010-04-14 08:00,14,17.65,17.77,17.62,17.77,3850
20100701|2010-04-14 08:30,14,17.77,17.78,17.61,17.66,953
20100701|2010-04-14 09:00,14,17.65,17.7,17.56,17.63,816
20100701|2010-04-14 09:30,14,17.64,17.76,17.62,17.7,988
20100701|2010-04-14 10:00,14,17.69,17.85,17.69,17.8,2103
20100701|2010-04-14 10:30,14,17.79,17.8,17.56,17.59,1953
20100701|2010-04-14 11:00,14,17.58,17.69,17.57,17.66,1238
20100701|2010-04-14 11:30,14,17.66,17.71,17.55,17.67,739
20100701|2010-04-14 12:00,14,17.67,17.75,17.62,17.74,1413
20100701|2010-04-14 12:30,14,17.74,17.75,17.63,17.69,843
20100701|2010-04-14 13:00,14,17.69,17.69,17.69,17.69,3
20100701|2010-04-15 02:30,15,17.69,17.84,17.69,17.82,1177
20100701|2010-04-15 03:00,15,17.8,17.84,17.75,17.78,524
20100701|2010-04-15 03:30,15,17.77,17.77,17.62,17.67,381
20100701|2010-04-15 04:00,15,17.66,17.66,17.6,17.62,276
20100701|2010-04-15 04:30,15,17.62,17.71,17.53,17.64,539
20100701|2010-04-15 05:00,15,17.65,17.65,17.57,17.59,31
20100701|2010-04-15 05:30,15,17.58,17.63,17.54,17.55,110
20100701|2010-04-15 06:00,15,17.55,17.6,17.53,17.6,77
20100701|2010-04-15 06:30,15,17.6,17.68,17.53,17.56,263
20100701|2010-04-15 07:00,15,17.55,17.56,17.27,17.31,2283
20100701|2010-04-15 07:30,15,17.3,17.35,17.21,17.26,1762
20100701|2010-04-15 08:00,15,17.26,17.43,17.22,17.38,1246
20100701|2010-04-15 08:30,15,17.36,17.5,17.25,17.25,1523
20100701|2010-04-15 09:00,15,17.25,17.38,17.25,17.25,1032
20100701|2010-04-15 09:30,15,17.25,17.42,17.25,17.36,1654
20100701|2010-04-15 10:00,15,17.36,17.39,17.28,17.3,1161
20100701|2010-04-15 10:30,15,17.29,17.34,17.03,17.16,2511
20100701|2010-04-15 11:00,15,17.16,17.21,17.09,17.11,881
20100701|2010-04-15 11:30,15,17.11,17.13,16.7,16.99,3233
20100701|2010-04-15 12:00,15,16.97,17.19,16.92,17.18,2635
20100701|2010-04-15 12:30,15,17.18,17.24,17.08,17.16,769
20100701|2010-04-16 02:30,16,17.08,17.22,17.01,17.18,743
20100701|2010-04-16 03:00,16,17.21,17.29,17.18,17.23,289
20100701|2010-04-16 03:30,16,17.23,17.23,17.14,17.16,238
20100701|2010-04-16 04:00,16,17.18,17.28,17.17,17.27,124
20100701|2010-04-16 04:30,16,17.27,17.3,17.24,17.28,321
20100701|2010-04-16 05:00,16,17.27,17.27,17.01,17.03,773
20100701|2010-04-16 05:30,16,17.01,17.05,16.92,17,345
20100701|2010-04-16 06:00,16,16.98,17.08,16.84,17.06,521
20100701|2010-04-16 06:30,16,17.07,17.19,17.07,17.18,212
20100701|2010-04-16 07:00,16,17.18,17.42,17.15,17.33,1976
20100701|2010-04-16 07:30,16,17.33,17.34,17.1,17.13,742
20100701|2010-04-16 08:00,16,17.14,17.26,17.03,17.1,1006
20100701|2010-04-16 08:30,16,17.09,17.13,16.9,16.97,1117
20100701|2010-04-16 09:00,16,16.98,17.09,16.92,17.08,1014
20100701|2010-04-16 09:30,16,17.08,17.19,16.64,16.72,5500
20100701|2010-04-16 10:00,16,16.73,16.82,16.26,16.49,6891
20100701|2010-04-16 10:30,16,16.48,16.64,16.43,16.46,2747
20100701|2010-04-16 11:00,16,16.46,16.46,16.19,16.24,3578
20100701|2010-04-16 11:30,16,16.23,16.32,16.16,16.19,4994
20100701|2010-04-16 12:00,16,16.19,16.27,16.12,16.19,3177
20100701|2010-04-16 12:30,16,16.2,16.32,16.2,16.25,1314
20100701|2010-04-19 02:30,19,16.22,16.29,16.2,16.27,1192
20100701|2010-04-19 03:00,19,16.27,16.55,16.27,16.54,1975
20100701|2010-04-19 03:30,19,16.55,16.59,16.35,16.49,829
20100701|2010-04-19 04:00,19,16.5,16.52,16.25,16.29,831
20100701|2010-04-19 04:30,19,16.29,16.38,16.26,16.29,262
20100701|2010-04-19 05:00,19,16.29,16.36,16.28,16.35,287
20100701|2010-04-19 05:30,19,16.34,16.44,16.34,16.43,105
20100701|2010-04-19 06:00,19,16.42,16.53,16.38,16.46,385
20100701|2010-04-19 06:30,19,16.46,16.51,16.38,16.39,666
20100701|2010-04-19 07:00,19,16.39,16.57,16.35,16.55,2091
20100701|2010-04-19 07:30,19,16.54,16.57,16.46,16.51,1156
20100701|2010-04-19 08:00,19,16.51,16.65,16.46,16.63,1954
20100701|2010-04-19 08:30,19,16.62,16.89,16.58,16.69,6836
20100701|2010-04-19 09:00,19,16.69,16.9,16.69,16.85,2737
20100701|2010-04-19 09:30,19,16.85,16.85,16.57,16.7,1908
20100701|2010-04-19 10:00,19,16.71,16.84,16.65,16.7,1434
20100701|2010-04-19 10:30,19,16.72,16.9,16.71,16.85,1961
20100701|2010-04-19 11:00,19,16.85,17.13,16.84,16.99,4343
20100701|2010-04-19 11:30,19,16.99,17.27,16.97,17.15,4389
20100701|2010-04-19 12:00,19,17.14,17.22,16.86,16.94,4502
20100701|2010-04-19 12:30,19,16.92,17.07,16.9,17.06,1004
20100701|2010-04-19 13:00,19,17.06,17.06,17.06,17.06,2
20100701|2010-04-20 02:30,20,17,17.34,16.95,17.25,1801
20100701|2010-04-20 03:00,20,17.24,17.25,16.99,17.21,1489
20100701|2010-04-20 03:30,20,17.2,17.28,17.2,17.28,87
20100701|2010-04-20 04:00,20,17.26,17.28,17.16,17.26,633
20100701|2010-04-20 04:30,20,17.27,17.3,17.25,17.25,260
20100701|2010-04-20 05:00,20,17.26,17.31,17.25,17.25,347
20100701|2010-04-20 05:30,20,17.26,17.26,17.06,17.06,533
20100701|2010-04-20 06:00,20,17.07,17.14,16.98,17,722
20100701|2010-04-20 06:30,20,17,17.04,16.99,17,159
20100701|2010-04-20 07:00,20,17,17.08,16.85,16.87,3886
20100701|2010-04-20 07:30,20,16.87,16.89,16.8,16.83,1980
20100701|2010-04-20 08:00,20,16.84,16.85,16.76,16.78,1701
20100701|2010-04-20 08:30,20,16.77,16.85,16.75,16.8,1296
20100701|2010-04-20 09:00,20,16.8,17.18,16.8,17,5332
20100701|2010-04-20 09:30,20,17.01,17.04,16.95,17.04,1467
20100701|2010-04-20 10:00,20,17.04,17.06,16.95,17.02,975
20100701|2010-04-20 10:30,20,17.02,17.08,16.99,17,830
20100701|2010-04-20 11:00,20,17,17,16.66,16.74,3340
20100701|2010-04-20 11:30,20,16.73,16.88,16.69,16.76,1093
20100701|2010-04-20 12:00,20,16.76,16.8,16.58,16.6,4869
20100701|2010-04-20 12:30,20,16.6,16.84,16.6,16.8,1262
20100701|2010-04-20 13:00,20,16.8,16.8,16.8,16.8,5
20100701|2010-04-21 02:30,21,16.66,16.81,16.6,16.81,1093
20100701|2010-04-21 03:00,21,16.81,16.9,16.8,16.81,439
20100701|2010-04-21 03:30,21,16.84,16.87,16.82,16.84,98
20100701|2010-04-21 04:00,21,16.85,16.85,16.79,16.8,266
20100701|2010-04-21 04:30,21,16.79,16.85,16.74,16.83,385
20100701|2010-04-21 05:00,21,16.83,16.85,16.75,16.78,200
20100701|2010-04-21 05:30,21,16.76,16.76,16.47,16.5,1065
20100701|2010-04-21 06:00,21,16.51,16.54,16.5,16.53,503
20100701|2010-04-21 06:30,21,16.53,16.59,16.45,16.49,351
20100701|2010-04-21 07:00,21,16.49,16.6,16.45,16.54,1387
20100701|2010-04-21 07:30,21,16.54,16.54,16.47,16.5,726
20100701|2010-04-21 08:00,21,16.49,16.64,16.49,16.55,1159
20100701|2010-04-21 08:30,21,16.56,16.73,16.54,16.67,1206
20100701|2010-04-21 09:00,21,16.67,16.68,16.45,16.5,1720
20100701|2010-04-21 09:30,21,16.5,16.52,16.36,16.46,3494
20100701|2010-04-21 10:00,21,16.46,16.75,16.44,16.66,2909
20100701|2010-04-21 10:30,21,16.66,16.8,16.64,16.74,3268
20100701|2010-04-21 11:00,21,16.73,16.83,16.72,16.76,1476
20100701|2010-04-21 11:30,21,16.76,16.8,16.58,16.65,2042
20100701|2010-04-21 12:00,21,16.66,16.8,16.6,16.69,2500
20100701|2010-04-21 12:30,21,16.67,16.78,16.6,16.7,747
20100701|2010-04-22 02:30,22,16.69,16.83,16.69,16.81,278
20100701|2010-04-22 03:00,22,16.82,16.89,16.74,16.77,345
20100701|2010-04-22 03:30,22,16.77,16.81,16.69,16.81,202
20100701|2010-04-22 04:00,22,16.81,16.84,16.68,16.72,419
20100701|2010-04-22 04:30,22,16.7,16.74,16.57,16.62,504
20100701|2010-04-22 05:00,22,16.63,16.65,16.6,16.65,100
20100701|2010-04-22 05:30,22,16.66,16.66,16.58,16.6,224
20100701|2010-04-22 06:00,22,16.61,16.62,16.53,16.59,280
20100701|2010-04-22 06:30,22,16.58,16.59,16.51,16.56,316
20100701|2010-04-22 07:00,22,16.56,16.57,16.4,16.43,2247
20100701|2010-04-22 07:30,22,16.43,16.51,16.39,16.44,893
20100701|2010-04-22 08:00,22,16.43,16.53,16.4,16.48,790
20100701|2010-04-22 08:30,22,16.45,16.47,16.26,16.35,3016
20100701|2010-04-22 09:00,22,16.35,16.41,16.33,16.4,1033
20100701|2010-04-22 09:30,22,16.39,16.47,16.34,16.41,895
20100701|2010-04-22 10:00,22,16.42,16.69,16.34,16.58,2549
20100701|2010-04-22 10:30,22,16.58,16.68,16.45,16.46,1665
20100701|2010-04-22 11:00,22,16.45,16.45,16.28,16.42,2728
20100701|2010-04-22 11:30,22,16.41,16.43,16.1,16.15,5063
20100701|2010-04-22 12:00,22,16.15,16.26,16.12,16.15,2082
20100701|2010-04-22 12:30,22,16.15,16.24,16.15,16.15,1167
20100701|2010-04-22 13:00,22,16.15,16.15,16.15,16.15,8
20100701|2010-04-23 02:30,23,16.16,16.33,16.15,16.29,530
20100701|2010-04-23 03:00,23,16.3,16.41,16.28,16.38,584
20100701|2010-04-23 03:30,23,16.39,16.45,16.3,16.45,627
20100701|2010-04-23 04:00,23,16.42,16.45,16.37,16.41,383
20100701|2010-04-23 04:30,23,16.42,16.44,16.38,16.4,74
20100701|2010-04-23 05:00,23,16.41,16.44,16.19,16.24,760
20100701|2010-04-23 05:30,23,16.24,16.25,16.2,16.24,270
20100701|2010-04-23 06:00,23,16.24,16.31,16.21,16.31,428
20100701|2010-04-23 06:30,23,16.3,16.32,16.05,16.2,1151
20100701|2010-04-23 07:00,23,16.2,16.34,16.1,16.19,1970
20100701|2010-04-23 07:30,23,16.18,16.3,16.14,16.26,1180
20100701|2010-04-23 08:00,23,16.25,16.34,16.07,16.13,2143
20100701|2010-04-23 08:30,23,16.12,16.17,16.06,16.15,1587
20100701|2010-04-23 09:00,23,16.16,16.2,16.12,16.14,770
20100701|2010-04-23 09:30,23,16.16,16.24,16.13,16.15,1036
20100701|2010-04-23 10:00,23,16.15,16.16,16.07,16.14,1769
20100701|2010-04-23 10:30,23,16.14,16.15,15.55,15.72,11645
20100701|2010-04-23 11:00,23,15.73,15.91,15.67,15.79,3706
20100701|2010-04-23 11:30,23,15.79,15.8,15.62,15.7,1075
20100701|2010-04-23 12:00,23,15.7,15.82,15.62,15.79,3930
20100701|2010-04-23 12:30,23,15.8,15.98,15.75,15.94,2388
20100701|2010-04-26 02:30,26,15.96,16.08,15.87,15.95,873
20100701|2010-04-26 03:00,26,15.95,15.96,15.89,15.93,148
20100701|2010-04-26 03:30,26,15.94,16,15.93,15.97,183
20100701|2010-04-26 04:00,26,15.97,15.97,15.8,15.88,431
20100701|2010-04-26 04:30,26,15.86,15.91,15.75,15.88,406
20100701|2010-04-26 05:00,26,15.88,15.97,15.8,15.91,342
20100701|2010-04-26 05:30,26,15.9,15.91,15.88,15.89,76
20100701|2010-04-26 06:00,26,15.89,15.9,15.85,15.9,74
20100701|2010-04-26 06:30,26,15.9,15.95,15.9,15.95,225
20100701|2010-04-26 07:00,26,15.95,16.08,15.89,16,3249
20100701|2010-04-26 07:30,26,16.01,16.04,15.96,16.03,831
20100701|2010-04-26 08:00,26,16.03,16.12,15.99,16.03,1936
20100701|2010-04-26 08:30,26,16.03,16.06,15.82,15.86,1899
20100701|2010-04-26 09:00,26,15.86,15.98,15.85,15.91,1045
20100701|2010-04-26 09:30,26,15.92,15.96,15.82,15.86,975
20100701|2010-04-26 10:00,26,15.87,15.89,15.77,15.79,2093
20100701|2010-04-26 10:30,26,15.8,15.87,15.71,15.71,2208
20100701|2010-04-26 11:00,26,15.72,15.77,15.71,15.74,707
20100701|2010-04-26 11:30,26,15.74,15.77,15.71,15.77,458
20100701|2010-04-26 12:00,26,15.77,15.92,15.77,15.82,1853
20100701|2010-04-26 12:30,26,15.83,15.88,15.73,15.83,1789
20100701|2010-04-27 02:30,27,15.85,15.92,15.85,15.86,417
20100701|2010-04-27 03:00,27,15.87,15.9,15.85,15.87,104
20100701|2010-04-27 03:30,27,15.86,15.87,15.76,15.83,310
20100701|2010-04-27 04:00,27,15.82,15.85,15.81,15.85,127
20100701|2010-04-27 04:30,27,15.85,15.85,15.53,15.59,2140
20100701|2010-04-27 05:00,27,15.59,15.66,15.59,15.64,276
20100701|2010-04-27 05:30,27,15.63,15.66,15.6,15.62,390
20100701|2010-04-27 06:00,27,15.63,15.64,15.59,15.61,208
20100701|2010-04-27 06:30,27,15.61,15.62,15.41,15.46,2884
20100701|2010-04-27 07:00,27,15.46,15.49,15.34,15.45,3950
20100701|2010-04-27 07:30,27,15.45,15.5,15.43,15.47,1273
20100701|2010-04-27 08:00,27,15.46,15.64,15.46,15.54,2850
20100701|2010-04-27 08:30,27,15.55,15.63,15.54,15.56,1105
20100701|2010-04-27 09:00,27,15.56,15.56,15.5,15.52,956
20100701|2010-04-27 09:30,27,15.53,15.54,15.36,15.41,1879
20100701|2010-04-27 10:00,27,15.41,15.45,15.3,15.3,3034
20100701|2010-04-27 10:30,27,15.32,15.35,15.25,15.3,2802
20100701|2010-04-27 11:00,27,15.31,15.4,15.3,15.33,1325
20100701|2010-04-27 11:30,27,15.33,15.39,15.31,15.32,448
20100701|2010-04-27 12:00,27,15.31,15.42,15.28,15.41,4134
20100701|2010-04-27 12:30,27,15.41,15.44,15.35,15.36,1522
20100701|2010-04-28 02:30,28,15.37,15.47,15.37,15.41,580
20100701|2010-04-28 03:00,28,15.42,15.43,15.37,15.39,707
20100701|2010-04-28 03:30,28,15.4,15.45,15.37,15.4,182
20100701|2010-04-28 04:00,28,15.4,15.4,15.37,15.37,124
20100701|2010-04-28 04:30,28,15.37,15.39,15.35,15.39,244
20100701|2010-04-28 05:00,28,15.37,15.37,15.2,15.28,1824
20100701|2010-04-28 05:30,28,15.28,15.3,15.25,15.28,86
20100701|2010-04-28 06:00,28,15.28,15.32,15.28,15.3,182
20100701|2010-04-28 06:30,28,15.29,15.34,15.29,15.29,318
20100701|2010-04-28 07:00,28,15.29,15.35,15.18,15.23,1882
20100701|2010-04-28 07:30,28,15.23,15.31,15.09,15.09,3449
20100701|2010-04-28 08:00,28,15.1,15.16,15.03,15.08,2592
20100701|2010-04-28 08:30,28,15.08,15.15,15.04,15.11,1886
20100701|2010-04-28 09:00,28,15.1,15.19,15.09,15.12,893
20100701|2010-04-28 09:30,28,15.13,15.14,14.94,15,3829
20100701|2010-04-28 10:00,28,14.99,15.12,14.94,14.95,2313
20100701|2010-04-28 10:30,28,14.95,15.05,14.81,14.86,4555
20100701|2010-04-28 11:00,28,14.86,14.95,14.84,14.93,1323
20100701|2010-04-28 11:30,28,14.93,15.04,14.88,14.99,1883
20100701|2010-04-28 12:00,28,14.98,15.06,14.83,14.86,3347
20100701|2010-04-28 12:30,28,14.85,14.92,14.85,14.86,1746
20100701|2010-04-28 13:00,28,14.86,14.88,14.86,14.88,6
20100701|2010-04-29 02:30,29,14.88,14.99,14.87,14.96,649
20100701|2010-04-29 03:00,29,14.97,15.11,14.94,15.08,812
20100701|2010-04-29 03:30,29,15.09,15.1,15.05,15.06,217
20100701|2010-04-29 04:00,29,15.06,15.17,15.06,15.09,598
20100701|2010-04-29 04:30,29,15.1,15.14,15.05,15.13,239
20100701|2010-04-29 05:00,29,15.14,15.18,15.03,15.12,829
20100701|2010-04-29 05:30,29,15.12,15.18,15.11,15.15,583
20100701|2010-04-29 06:00,29,15.14,15.23,15.12,15.15,864
20100701|2010-04-29 06:30,29,15.13,15.18,15.05,15.05,560
20100701|2010-04-29 07:00,29,15.05,15.13,15.05,15.07,2045
20100701|2010-04-29 07:30,29,15.08,15.11,14.95,15,2524
20100701|2010-04-29 08:00,29,15.01,15.12,14.99,15.07,1437
20100701|2010-04-29 08:30,29,15.07,15.15,15.07,15.13,1307
20100701|2010-04-29 09:00,29,15.13,15.21,15.11,15.15,2935
20100701|2010-04-29 09:30,29,15.15,15.19,15.06,15.09,1699
20100701|2010-04-29 10:00,29,15.09,15.12,14.99,15.11,2053
20100701|2010-04-29 10:30,29,15.1,15.16,15.1,15.15,1512
20100701|2010-04-29 11:00,29,15.16,15.33,15.13,15.27,3582
20100701|2010-04-29 11:30,29,15.27,15.32,15.23,15.28,1260
20100701|2010-04-29 12:00,29,15.29,15.33,15.25,15.29,1588
20100701|2010-04-29 12:30,29,15.29,15.35,15.28,15.32,1269
20100701|2010-04-29 13:00,29,15.32,15.32,15.32,15.32,3
20100701|2010-04-30 02:30,30,15.35,15.42,15.31,15.36,855
20100701|2010-04-30 03:00,30,15.36,15.41,15.34,15.39,308
20100701|2010-04-30 03:30,30,15.4,15.5,15.25,15.31,1933
20100701|2010-04-30 04:00,30,15.3,15.33,15.27,15.33,133
20100701|2010-04-30 04:30,30,15.33,15.34,15.25,15.27,267
20100701|2010-04-30 05:00,30,15.27,15.32,15.27,15.3,128
20100701|2010-04-30 05:30,30,15.3,15.31,15.26,15.28,78
20100701|2010-04-30 06:00,30,15.28,15.3,15.28,15.3,125
20100701|2010-04-30 06:30,30,15.3,15.32,15.29,15.32,139
20100701|2010-04-30 07:00,30,15.32,15.34,15.17,15.23,2323
20100701|2010-04-30 07:30,30,15.23,15.27,15.21,15.24,986
20100701|2010-04-30 08:00,30,15.23,15.26,15.16,15.23,870
20100701|2010-04-30 08:30,30,15.23,15.32,15.21,15.24,949
20100701|2010-04-30 09:00,30,15.24,15.25,15.1,15.13,2877
20100701|2010-04-30 09:30,30,15.12,15.25,15.12,15.21,1082
20100701|2010-04-30 10:00,30,15.22,15.3,15.21,15.24,1165
20100701|2010-04-30 10:30,30,15.24,15.26,15.22,15.23,494
20100701|2010-04-30 11:00,30,15.23,15.28,15.15,15.25,1771
20100701|2010-04-30 11:30,30,15.24,15.25,15.13,15.13,738
20100701|2010-04-30 12:00,30,15.13,15.21,15.11,15.16,3104
20100701|2010-04-30 12:30,30,15.16,15.22,15.1,15.21,1308
20100701|2010-04-30 13:00,30,15.22,15.22,15.22,15.22,1
20100701|2010-05-03 02:30,3,15.15,15.18,15.03,15.12,588
20100701|2010-05-03 03:00,3,15.13,15.18,15.1,15.17,168
20100701|2010-05-03 03:30,3,15.17,15.27,15.16,15.24,175
20100701|2010-05-03 04:00,3,15.25,15.25,15.22,15.24,64
20100701|2010-05-03 04:30,3,15.25,15.28,15.23,15.24,81
20100701|2010-05-03 05:00,3,15.25,15.25,15.23,15.25,18
20100701|2010-05-03 05:30,3,15.23,15.23,15.18,15.2,108
20100701|2010-05-03 06:00,3,15.2,15.28,15.2,15.25,152
20100701|2010-05-03 06:30,3,15.25,15.26,15.19,15.2,46
20100701|2010-05-03 07:00,3,15.21,15.22,14.9,15.11,2909
20100701|2010-05-03 07:30,3,15.11,15.16,14.98,15,1119
20100701|2010-05-03 08:00,3,15,15.1,14.96,15.05,736
20100701|2010-05-03 08:30,3,15.06,15.19,15,15.19,1406
20100701|2010-05-03 09:00,3,15.18,15.2,15.09,15.12,1027
20100701|2010-05-03 09:30,3,15.12,15.21,15.11,15.14,1092
20100701|2010-05-03 10:00,3,15.15,15.17,15.09,15.12,720
20100701|2010-05-03 10:30,3,15.12,15.17,15.08,15.15,805
20100701|2010-05-03 11:00,3,15.15,15.17,15.13,15.17,383
20100701|2010-05-03 11:30,3,15.17,15.24,15.15,15.23,754
20100701|2010-05-03 12:00,3,15.23,15.23,14.95,14.95,3136
20100701|2010-05-03 12:30,3,14.94,15,14.9,14.99,1639
20100701|2010-05-04 02:30,4,15.1,15.15,14.95,14.95,913
20100701|2010-05-04 03:00,4,14.95,15,14.91,14.97,341
20100701|2010-05-04 03:30,4,14.96,14.98,14.71,14.79,1866
20100701|2010-05-04 04:00,4,14.79,14.81,14.75,14.81,301
20100701|2010-05-04 04:30,4,14.81,14.84,14.76,14.78,175
20100701|2010-05-04 05:00,4,14.78,14.8,14.74,14.77,338
20100701|2010-05-04 05:30,4,14.77,14.77,14.58,14.63,1751
20100701|2010-05-04 06:00,4,14.65,14.67,14.58,14.6,616
20100701|2010-05-04 06:30,4,14.6,14.71,14.48,14.49,2563
20100701|2010-05-04 07:00,4,14.5,14.61,14.41,14.51,5403
20100701|2010-05-04 07:30,4,14.51,14.59,14.48,14.48,2327
20100701|2010-05-04 08:00,4,14.48,14.54,14.45,14.49,1351
20100701|2010-05-04 08:30,4,14.5,14.6,14.47,14.52,1990
20100701|2010-05-04 09:00,4,14.53,14.62,14.5,14.58,1144
20100701|2010-05-04 09:30,4,14.57,14.58,14.45,14.52,1275
20100701|2010-05-04 10:00,4,14.51,14.58,14.48,14.54,1234
20100701|2010-05-04 10:30,4,14.54,14.55,14.5,14.52,825
20100701|2010-05-04 11:00,4,14.52,14.63,14.5,14.57,1933
20100701|2010-05-04 11:30,4,14.58,14.64,14.56,14.57,624
20100701|2010-05-04 12:00,4,14.56,14.58,14.47,14.53,2158
20100701|2010-05-04 12:30,4,14.53,14.57,14.49,14.53,1338
20100701|2010-05-05 02:30,5,14.54,14.63,14.48,14.55,425
20100701|2010-05-05 03:00,5,14.56,14.64,14.39,14.49,906
20100701|2010-05-05 03:30,5,14.49,14.49,14.43,14.45,144
20100701|2010-05-05 04:00,5,14.46,14.57,14.46,14.5,257
20100701|2010-05-05 04:30,5,14.5,14.55,14.45,14.48,89
20100701|2010-05-05 05:00,5,14.49,14.54,14.45,14.48,241
20100701|2010-05-05 05:30,5,14.48,14.48,14.33,14.35,1062
20100701|2010-05-05 06:00,5,14.37,14.39,14.3,14.34,1277
20100701|2010-05-05 06:30,5,14.34,14.37,14.33,14.35,214
20100701|2010-05-05 07:00,5,14.36,14.42,14.3,14.4,1743
20100701|2010-05-05 07:30,5,14.39,14.41,14.35,14.37,1354
20100701|2010-05-05 08:00,5,14.37,14.42,14.02,14.05,9839
20100701|2010-05-05 08:30,5,14.06,14.14,13.91,14.06,4293
20100701|2010-05-05 09:00,5,14.05,14.2,14.05,14.07,2069
20100701|2010-05-05 09:30,5,14.08,14.18,13.96,13.99,3068
20100701|2010-05-05 10:00,5,13.98,14.09,13.84,14.03,3618
20100701|2010-05-05 10:30,5,14.02,14.31,13.99,14.31,2749
20100701|2010-05-05 11:00,5,14.31,14.4,14.22,14.33,2140
20100701|2010-05-05 11:30,5,14.33,14.39,14.26,14.35,986
20100701|2010-05-05 12:00,5,14.34,14.5,14.2,14.4,3787
20100701|2010-05-05 12:30,5,14.39,14.45,14.27,14.3,872
20100701|2010-05-05 13:00,5,14.29,14.29,14.29,14.29,1
20100701|2010-05-06 02:30,6,14.31,14.34,14.16,14.2,703
20100701|2010-05-06 03:00,6,14.2,14.2,14.12,14.13,239
20100701|2010-05-06 03:30,6,14.13,14.16,14.05,14.11,630
20100701|2010-05-06 04:00,6,14.1,14.2,14.08,14.16,400
20100701|2010-05-06 04:30,6,14.17,14.22,14.17,14.19,336
20100701|2010-05-06 05:00,6,14.2,14.25,14.19,14.22,292
20100701|2010-05-06 05:30,6,14.22,14.27,14.21,14.22,256
20100701|2010-05-06 06:00,6,14.21,14.23,14.17,14.18,429
20100701|2010-05-06 06:30,6,14.19,14.21,14.15,14.2,210
20100701|2010-05-06 07:00,6,14.2,14.36,14.18,14.18,2395
20100701|2010-05-06 07:30,6,14.2,14.21,14.1,14.15,1534
20100701|2010-05-06 08:00,6,14.15,14.2,14.01,14.11,3613
20100701|2010-05-06 08:30,6,14.12,14.19,14.09,14.15,859
20100701|2010-05-06 09:00,6,14.14,14.2,14.09,14.09,1753
20100701|2010-05-06 09:30,6,14.09,14.13,14.08,14.12,964
20100701|2010-05-06 10:00,6,14.12,14.13,13.87,14.03,3490
20100701|2010-05-06 10:30,6,14.02,14.04,13.86,13.96,2636
20100701|2010-05-06 11:00,6,13.97,14.03,13.9,13.94,1721
20100701|2010-05-06 11:30,6,13.94,13.98,13.66,13.71,6245
20100701|2010-05-06 12:00,6,13.72,13.74,13.55,13.72,6141
20100701|2010-05-06 12:30,6,13.71,13.72,13.56,13.6,1617
20100701|2010-05-06 13:00,6,13.58,13.58,13.58,13.58,3
20100701|2010-05-07 02:30,7,13.59,13.59,13,13.19,4877
20100701|2010-05-07 03:00,7,13.19,13.35,13.15,13.29,1362
20100701|2010-05-07 03:30,7,13.3,13.33,13.16,13.26,840
20100701|2010-05-07 04:00,7,13.25,13.37,13.24,13.35,371
20100701|2010-05-07 04:30,7,13.38,13.49,13.36,13.47,425
20100701|2010-05-07 05:00,7,13.47,13.47,13.28,13.44,1274
20100701|2010-05-07 05:30,7,13.44,13.53,13.42,13.5,628
20100701|2010-05-07 06:00,7,13.5,13.52,13.45,13.46,641
20100701|2010-05-07 06:30,7,13.46,13.57,13.45,13.51,1019
20100701|2010-05-07 07:00,7,13.5,13.78,13.5,13.78,5355
20100701|2010-05-07 07:30,7,13.77,13.83,13.72,13.79,3126
20100701|2010-05-07 08:00,7,13.78,13.8,13.66,13.67,1863
20100701|2010-05-07 08:30,7,13.67,13.71,13.57,13.68,1610
20100701|2010-05-07 09:00,7,13.69,13.69,13.36,13.41,3223
20100701|2010-05-07 09:30,7,13.41,13.49,13.32,13.47,2719
20100701|2010-05-07 10:00,7,13.48,13.7,13.48,13.6,2675
20100701|2010-05-07 10:30,7,13.61,13.68,13.53,13.65,988
20100701|2010-05-07 11:00,7,13.65,13.76,13.63,13.71,1209
20100701|2010-05-07 11:30,7,13.72,13.72,13.54,13.54,936
20100701|2010-05-07 12:00,7,13.55,13.98,13.5,13.75,6662
20100701|2010-05-07 12:30,7,13.76,13.87,13.69,13.81,1121
20100701|2010-05-07 13:00,7,13.81,13.81,13.81,13.81,10
20100701|2010-05-10 02:30,10,14,14.44,14,14.28,3545
20100701|2010-05-10 03:00,10,14.28,14.44,14.26,14.44,962
20100701|2010-05-10 03:30,10,14.43,14.44,14.33,14.4,930
20100701|2010-05-10 04:00,10,14.4,14.55,14.4,14.51,1299
20100701|2010-05-10 04:30,10,14.51,14.55,14.37,14.38,950
20100701|2010-05-10 05:00,10,14.38,14.49,14.35,14.37,329
20100701|2010-05-10 05:30,10,14.36,14.38,14.33,14.37,266
20100701|2010-05-10 06:00,10,14.37,14.38,14.28,14.3,403
20100701|2010-05-10 06:30,10,14.3,14.35,14.26,14.28,469
20100701|2010-05-10 07:00,10,14.28,14.33,14.2,14.22,2121
20100701|2010-05-10 07:30,10,14.22,14.27,14.04,14.06,2592
20100701|2010-05-10 08:00,10,14.05,14.14,13.95,14.13,2332
20100701|2010-05-10 08:30,10,14.11,14.16,13.93,14.04,2173
20100701|2010-05-10 09:00,10,14.04,14.15,14.03,14.09,1738
20100701|2010-05-10 09:30,10,14.09,14.12,14.04,14.07,1123
20100701|2010-05-10 10:00,10,14.07,14.18,14.03,14.06,1236
20100701|2010-05-10 10:30,10,14.07,14.15,14.03,14.11,946
20100701|2010-05-10 11:00,10,14.1,14.13,14.03,14.11,717
20100701|2010-05-10 11:30,10,14.11,14.12,14.03,14.05,724
20100701|2010-05-10 12:00,10,14.05,14.24,13.87,14.21,3717
20100701|2010-05-10 12:30,10,14.2,14.28,14.17,14.27,1442
20100701|2010-05-10 13:00,10,14.25,14.25,14.25,14.25,6
20100701|2010-05-11 02:30,11,14.15,14.16,14.02,14.14,947
20100701|2010-05-11 03:00,11,14.14,14.17,14.06,14.08,432
20100701|2010-05-11 03:30,11,14.09,14.12,13.93,14.01,1242
20100701|2010-05-11 04:00,11,14.01,14.01,13.81,13.9,1536
20100701|2010-05-11 04:30,11,13.9,13.98,13.8,13.82,547
20100701|2010-05-11 05:00,11,13.82,13.86,13.75,13.77,894
20100701|2010-05-11 05:30,11,13.76,13.81,13.72,13.75,681
20100701|2010-05-11 06:00,11,13.75,13.8,13.71,13.78,367
20100701|2010-05-11 06:30,11,13.77,13.81,13.68,13.75,883
20100701|2010-05-11 07:00,11,13.75,13.9,13.74,13.88,1120
20100701|2010-05-11 07:30,11,13.88,13.97,13.87,13.9,852
20100701|2010-05-11 08:00,11,13.9,13.97,13.84,13.85,1262
20100701|2010-05-11 08:30,11,13.86,13.96,13.84,13.87,1176
20100701|2010-05-11 09:00,11,13.86,14.01,13.86,13.93,1427
20100701|2010-05-11 09:30,11,13.93,13.98,13.87,13.89,1211
20100701|2010-05-11 10:00,11,13.89,13.96,13.66,13.78,4619
20100701|2010-05-11 10:30,11,13.78,13.93,13.75,13.91,1494
20100701|2010-05-11 11:00,11,13.91,14.11,13.88,13.96,1953
20100701|2010-05-11 11:30,11,13.96,14.13,13.95,14.12,1219
20100701|2010-05-11 12:00,11,14.11,14.2,13.87,13.92,3313
20100701|2010-05-11 12:30,11,13.91,13.94,13.77,13.77,1421
20100701|2010-05-11 13:00,11,13.78,13.78,13.77,13.77,2
20100701|2010-05-12 02:30,12,13.88,13.9,13.77,13.87,619
20100701|2010-05-12 03:00,12,13.87,13.94,13.85,13.9,295
20100701|2010-05-12 03:30,12,13.92,14.22,13.9,14.17,1360
20100701|2010-05-12 04:00,12,14.16,14.27,14.14,14.25,1079
20100701|2010-05-12 04:30,12,14.26,14.41,14.26,14.33,1841
20100701|2010-05-12 05:00,12,14.32,14.33,14.19,14.26,681
20100701|2010-05-12 05:30,12,14.26,14.28,14.18,14.18,611
20100701|2010-05-12 06:00,12,14.19,14.23,14.13,14.18,238
20100701|2010-05-12 06:30,12,14.2,14.32,14.15,14.32,833
20100701|2010-05-12 07:00,12,14.32,14.35,14.23,14.25,1479
20100701|2010-05-12 07:30,12,14.26,14.27,14.07,14.17,2781
20100701|2010-05-12 08:00,12,14.16,14.23,14.13,14.17,933
20100701|2010-05-12 08:30,12,14.17,14.18,14.11,14.15,1057
20100701|2010-05-12 09:00,12,14.16,14.29,14.1,14.27,1807
20100701|2010-05-12 09:30,12,14.28,14.38,14.17,14.22,3015
20100701|2010-05-12 10:00,12,14.21,14.28,14.12,14.16,1764
20100701|2010-05-12 10:30,12,14.17,14.22,14.15,14.21,805
20100701|2010-05-12 11:00,12,14.2,14.58,14.19,14.46,6449
20100701|2010-05-12 11:30,12,14.46,14.6,14.44,14.52,2688
20100701|2010-05-12 12:00,12,14.54,14.7,14.5,14.65,6678
20100701|2010-05-12 12:30,12,14.65,14.68,14.58,14.64,2157
20100701|2010-05-12 13:00,12,14.67,14.67,14.67,14.67,1
20100701|2010-05-13 02:30,13,14.61,14.75,14.59,14.61,1596
20100701|2010-05-13 03:00,13,14.62,14.75,14.6,14.73,426
20100701|2010-05-13 03:30,13,14.74,14.81,14.72,14.78,888
20100701|2010-05-13 04:00,13,14.78,14.8,14.71,14.73,240
20100701|2010-05-13 04:30,13,14.73,14.79,14.67,14.69,335
20100701|2010-05-13 05:00,13,14.7,14.77,14.69,14.77,273
20100701|2010-05-13 05:30,13,14.75,14.77,14.68,14.76,337
20100701|2010-05-13 06:00,13,14.75,14.75,14.62,14.64,649
20100701|2010-05-13 06:30,13,14.64,14.68,14.62,14.66,548
20100701|2010-05-13 07:00,13,14.67,14.7,14.53,14.54,1968
20100701|2010-05-13 07:30,13,14.54,14.57,14.45,14.55,2020
20100701|2010-05-13 08:00,13,14.55,14.75,14.55,14.67,2298
20100701|2010-05-13 08:30,13,14.67,14.8,14.63,14.68,3381
20100701|2010-05-13 09:00,13,14.69,14.79,14.62,14.75,1735
20100701|2010-05-13 09:30,13,14.75,14.8,14.67,14.71,1189
20100701|2010-05-13 10:00,13,14.7,14.74,14.68,14.72,521
20100701|2010-05-13 10:30,13,14.72,14.74,14.63,14.66,971
20100701|2010-05-13 11:00,13,14.65,14.73,14.6,14.71,777
20100701|2010-05-13 11:30,13,14.7,14.82,14.67,14.73,2049
20100701|2010-05-13 12:00,13,14.72,14.78,14.64,14.66,1727
20100701|2010-05-13 12:30,13,14.66,14.73,14.61,14.72,1316
20100701|2010-05-14 02:30,14,14.67,14.73,14.55,14.58,1543
20100701|2010-05-14 03:00,14,14.58,14.59,14.41,14.43,949
20100701|2010-05-14 03:30,14,14.42,14.47,14.35,14.37,365
20100701|2010-05-14 04:00,14,14.35,14.42,14.33,14.4,497
20100701|2010-05-14 04:30,14,14.39,14.4,14.35,14.37,171
20100701|2010-05-14 05:00,14,14.37,14.49,14.36,14.49,277
20100701|2010-05-14 05:30,14,14.49,14.49,14.45,14.48,130
20100701|2010-05-14 06:00,14,14.48,14.48,14.43,14.46,147
20100701|2010-05-14 06:30,14,14.47,14.49,14.43,14.43,324
20100701|2010-05-14 07:00,14,14.44,14.57,14.4,14.45,1271
20100701|2010-05-14 07:30,14,14.46,14.52,14.4,14.44,1515
20100701|2010-05-14 08:00,14,14.44,14.48,14.27,14.31,2775
20100701|2010-05-14 08:30,14,14.32,14.37,14.25,14.29,1599
20100701|2010-05-14 09:00,14,14.3,14.41,14.28,14.34,1213
20100701|2010-05-14 09:30,14,14.34,14.42,14.12,14.14,4272
20100701|2010-05-14 10:00,14,14.14,14.15,13.88,13.94,7978
20100701|2010-05-14 10:30,14,13.95,13.98,13.88,13.95,2289
20100701|2010-05-14 11:00,14,13.95,14.06,13.92,14.06,1107
20100701|2010-05-14 11:30,14,14.06,14.09,13.97,14.08,1664
20100701|2010-05-14 12:00,14,14.09,14.2,14.05,14.17,2513
20100701|2010-05-14 12:30,14,14.16,14.16,14.01,14.13,1531
20100701|2010-05-14 13:00,14,14.12,14.12,14.12,14.12,1
20100701|2010-05-17 02:30,17,14.03,14.05,13.85,13.89,1581
20100701|2010-05-17 03:00,17,13.89,14.12,13.88,13.93,973
20100701|2010-05-17 03:30,17,13.93,13.96,13.86,13.96,367
20100701|2010-05-17 04:00,17,13.96,14,13.94,13.96,232
20100701|2010-05-17 04:30,17,13.96,14.04,13.96,14.01,291
20100701|2010-05-17 05:00,17,14,14.4,13.99,14.34,2015
20100701|2010-05-17 05:30,17,14.37,14.53,14.31,14.41,2114
20100701|2010-05-17 06:00,17,14.41,14.45,14.35,14.35,128
20100701|2010-05-17 06:30,17,14.37,14.39,14.35,14.35,231
20100701|2010-05-17 07:00,17,14.35,14.49,14.33,14.4,1896
20100701|2010-05-17 07:30,17,14.4,14.43,14.35,14.38,771
20100701|2010-05-17 08:00,17,14.38,14.4,14.33,14.39,1031
20100701|2010-05-17 08:30,17,14.4,14.4,14.35,14.38,987
20100701|2010-05-17 09:00,17,14.38,14.4,14.02,14.14,3460
20100701|2010-05-17 09:30,17,14.13,14.18,14.08,14.13,2910
20100701|2010-05-17 10:00,17,14.12,14.14,13.98,14.01,1656
20100701|2010-05-17 10:30,17,14.02,14.08,13.98,14.02,888
20100701|2010-05-17 11:00,17,14.01,14.04,13.96,14,906
20100701|2010-05-17 11:30,17,13.99,14.05,13.92,14.01,1644
20100701|2010-05-17 12:00,17,14.01,14.03,13.87,13.89,1854
20100701|2010-05-17 12:30,17,13.89,13.91,13.81,13.82,1420
20100701|2010-05-18 02:30,18,13.95,14.16,13.95,14.13,752
20100701|2010-05-18 03:00,18,14.15,14.19,14.13,14.16,313
20100701|2010-05-18 03:30,18,14.16,14.22,14.12,14.12,380
20100701|2010-05-18 04:00,18,14.12,14.15,14.06,14.09,162
20100701|2010-05-18 04:30,18,14.07,14.1,14.07,14.1,33
20100701|2010-05-18 05:00,18,14.1,14.24,14.1,14.2,211
20100701|2010-05-18 05:30,18,14.22,14.23,14.16,14.17,281
20100701|2010-05-18 06:00,18,14.17,14.2,14.15,14.19,338
20100701|2010-05-18 06:30,18,14.17,14.19,14.1,14.16,375
20100701|2010-05-18 07:00,18,14.15,14.19,14.02,14.1,1688
20100701|2010-05-18 07:30,18,14.1,14.19,14.03,14.18,1482
20100701|2010-05-18 08:00,18,14.16,14.39,14.13,14.39,3554
20100701|2010-05-18 08:30,18,14.39,14.45,14.34,14.39,2922
20100701|2010-05-18 09:00,18,14.4,14.45,14.35,14.41,1990
20100701|2010-05-18 09:30,18,14.4,14.48,14.37,14.46,1999
20100701|2010-05-18 10:00,18,14.46,14.79,14.46,14.68,7057
20100701|2010-05-18 10:30,18,14.69,14.75,14.6,14.73,1743
20100701|2010-05-18 11:00,18,14.73,14.76,14.56,14.64,3740
20100701|2010-05-18 11:30,18,14.65,14.75,14.65,14.73,1094
20100701|2010-05-18 12:00,18,14.73,14.83,14.7,14.82,4956
20100701|2010-05-18 12:30,18,14.82,14.83,14.65,14.7,2064
20100701|2010-05-18 13:00,18,14.69,14.69,14.69,14.69,4
20100701|2010-05-19 02:30,19,14.6,14.6,14.45,14.47,1928
20100701|2010-05-19 03:00,19,14.46,14.61,14.46,14.61,1153
20100701|2010-05-19 03:30,19,14.6,14.63,14.48,14.48,1065
20100701|2010-05-19 04:00,19,14.5,14.53,14.48,14.52,476
20100701|2010-05-19 04:30,19,14.52,14.56,14.52,14.52,157
20100701|2010-05-19 05:00,19,14.53,14.55,14.52,14.52,90
20100701|2010-05-19 05:30,19,14.52,14.54,14.5,14.53,167
20100701|2010-05-19 06:00,19,14.51,14.65,14.51,14.61,376
20100701|2010-05-19 06:30,19,14.61,14.64,14.56,14.63,207
20100701|2010-05-19 07:00,19,14.63,14.69,14.5,14.56,2594
20100701|2010-05-19 07:30,19,14.56,14.68,14.53,14.65,947
20100701|2010-05-19 08:00,19,14.67,14.67,14.53,14.56,796
20100701|2010-05-19 08:30,19,14.56,14.68,14.54,14.58,767
20100701|2010-05-19 09:00,19,14.58,14.62,14.48,14.56,1525
20100701|2010-05-19 09:30,19,14.55,14.64,14.41,14.44,3119
20100701|2010-05-19 10:00,19,14.45,14.54,14.42,14.46,1620
20100701|2010-05-19 10:30,19,14.47,14.58,14.46,14.57,1194
20100701|2010-05-19 11:00,19,14.56,14.79,14.54,14.73,3008
20100701|2010-05-19 11:30,19,14.74,14.9,14.67,14.84,4330
20100701|2010-05-19 12:00,19,14.85,14.95,14.82,14.93,3493
20100701|2010-05-19 12:30,19,14.93,15.09,14.89,15.07,3356
20100701|2010-05-19 13:00,19,15.08,15.08,15.08,15.08,5
20100701|2010-05-20 02:30,20,15.05,15.23,14.95,15.16,3856
20100701|2010-05-20 03:00,20,15.16,15.25,15.09,15.23,1695
20100701|2010-05-20 03:30,20,15.22,15.25,15.17,15.22,337
20100701|2010-05-20 04:00,20,15.21,15.21,15.08,15.12,611
20100701|2010-05-20 04:30,20,15.12,15.15,15.03,15.13,184
20100701|2010-05-20 05:00,20,15.11,15.15,15.03,15.04,283
20100701|2010-05-20 05:30,20,15.03,15.08,14.95,14.95,478
20100701|2010-05-20 06:00,20,14.95,15.01,14.95,14.95,304
20100701|2010-05-20 06:30,20,14.95,14.98,14.75,14.86,1692
20100701|2010-05-20 07:00,20,14.84,14.88,14.81,14.83,624
20100701|2010-05-20 07:30,20,14.83,14.96,14.8,14.91,1444
20100701|2010-05-20 08:00,20,14.91,15.05,14.9,15.03,1138
20100701|2010-05-20 08:30,20,15.04,15.19,15.03,15.08,1940
20100701|2010-05-20 09:00,20,15.09,15.2,14.94,14.94,1957
20100701|2010-05-20 09:30,20,14.95,15,14.8,14.83,2704
20100701|2010-05-20 10:00,20,14.83,14.99,14.78,14.96,2294
20100701|2010-05-20 10:30,20,14.96,15.04,14.95,14.98,1271
20100701|2010-05-20 11:00,20,14.99,14.99,14.87,14.92,740
20100701|2010-05-20 11:30,20,14.93,14.94,14.81,14.83,1380
20100701|2010-05-20 12:00,20,14.82,15.02,14.78,14.97,2130
20100701|2010-05-20 12:30,20,14.98,14.98,14.86,14.89,1017
20100701|2010-05-21 02:30,21,15,15.07,14.91,14.94,778
20100701|2010-05-21 03:00,21,14.94,15.02,14.94,14.98,326
20100701|2010-05-21 03:30,21,15,15.16,14.99,15.12,429
20100701|2010-05-21 04:00,21,15.12,15.2,15.1,15.13,1039
20100701|2010-05-21 04:30,21,15.13,15.33,15.08,15.28,1954
20100701|2010-05-21 05:00,21,15.27,15.31,15.2,15.29,231
20100701|2010-05-21 05:30,21,15.28,15.31,15.26,15.26,146
20100701|2010-05-21 06:00,21,15.25,15.27,15.19,15.21,258
20100701|2010-05-21 06:30,21,15.21,15.25,15.19,15.25,166
20100701|2010-05-21 07:00,21,15.24,15.37,15.17,15.29,2455
20100701|2010-05-21 07:30,21,15.29,15.29,15.2,15.22,934
20100701|2010-05-21 08:00,21,15.22,15.3,15.16,15.26,1669
20100701|2010-05-21 08:30,21,15.24,15.28,15.17,15.24,1463
20100701|2010-05-21 09:00,21,15.25,15.42,15.21,15.38,2734
20100701|2010-05-21 09:30,21,15.37,15.46,15.37,15.42,2683
20100701|2010-05-21 10:00,21,15.43,15.47,15.4,15.45,1781
20100701|2010-05-21 10:30,21,15.45,15.6,15.45,15.58,4524
20100701|2010-05-21 11:00,21,15.59,15.7,15.55,15.68,3313
20100701|2010-05-21 11:30,21,15.68,15.71,15.52,15.57,2243
20100701|2010-05-21 12:00,21,15.58,15.68,15.56,15.65,2279
20100701|2010-05-21 12:30,21,15.65,15.66,15.61,15.62,560
20100701|2010-05-24 02:30,24,15.7,15.75,15.65,15.73,1361
20100701|2010-05-24 03:00,24,15.71,15.71,15.67,15.67,120
20100701|2010-05-24 03:30,24,15.67,15.7,15.61,15.69,247
20100701|2010-05-24 04:00,24,15.69,15.75,15.69,15.69,420
20100701|2010-05-24 04:30,24,15.68,15.7,15.67,15.68,97
20100701|2010-05-24 05:00,24,15.67,15.67,15.43,15.46,765
20100701|2010-05-24 05:30,24,15.45,15.56,15.43,15.54,326
20100701|2010-05-24 06:00,24,15.54,15.59,15.53,15.56,137
20100701|2010-05-24 06:30,24,15.56,15.56,15.51,15.51,100
20100701|2010-05-24 07:00,24,15.51,15.51,15.36,15.37,2118
20100701|2010-05-24 07:30,24,15.38,15.47,15.37,15.42,974
20100701|2010-05-24 08:00,24,15.41,15.64,15.38,15.53,1839
20100701|2010-05-24 08:30,24,15.52,15.54,15.43,15.45,897
20100701|2010-05-24 09:00,24,15.46,15.48,15.23,15.26,3107
20100701|2010-05-24 09:30,24,15.26,15.4,15.26,15.36,1227
20100701|2010-05-24 10:00,24,15.35,15.39,15.33,15.38,1158
20100701|2010-05-24 10:30,24,15.39,15.46,15.35,15.35,1116
20100701|2010-05-24 11:00,24,15.36,15.4,15.22,15.25,1882
20100701|2010-05-24 11:30,24,15.24,15.3,15.15,15.19,2353
20100701|2010-05-24 12:00,24,15.2,15.32,15.15,15.22,1789
20100701|2010-05-24 12:30,24,15.22,15.23,15.08,15.15,1367
20100701|2010-05-24 13:00,24,15.15,15.15,15.15,15.15,2
20100701|2010-05-25 02:30,25,15,15,14.84,14.96,2474
20100701|2010-05-25 03:00,25,14.96,14.98,14.85,14.97,400
20100701|2010-05-25 03:30,25,14.94,14.98,14.91,14.95,167
20100701|2010-05-25 04:00,25,14.95,14.99,14.92,14.92,207
20100701|2010-05-25 04:30,25,14.92,14.93,14.87,14.9,289
20100701|2010-05-25 05:00,25,14.89,14.93,14.67,14.7,1613
20100701|2010-05-25 05:30,25,14.67,14.78,14.67,14.74,332
20100701|2010-05-25 06:00,25,14.75,14.93,14.74,14.92,639
20100701|2010-05-25 06:30,25,14.93,14.93,14.82,14.82,207
20100701|2010-05-25 07:00,25,14.83,14.9,14.7,14.78,2283
20100701|2010-05-25 07:30,25,14.78,14.79,14.69,14.74,1442
20100701|2010-05-25 08:00,25,14.75,14.77,14.69,14.76,1034
20100701|2010-05-25 08:30,25,14.76,15.01,14.69,14.92,2691
20100701|2010-05-25 09:00,25,14.93,14.98,14.78,14.82,1747
20100701|2010-05-25 09:30,25,14.82,14.99,14.77,14.97,1468
20100701|2010-05-25 10:00,25,14.97,15.14,14.97,15.11,2363
20100701|2010-05-25 10:30,25,15.1,15.51,15.1,15.5,6797
20100701|2010-05-25 11:00,25,15.5,15.6,15.2,15.3,4374
20100701|2010-05-25 11:30,25,15.28,15.38,15.23,15.26,576
20100701|2010-05-25 12:00,25,15.3,15.37,15.22,15.25,1463
20100701|2010-05-25 12:30,25,15.26,15.27,15.2,15.23,877
20100701|2010-05-26 02:30,26,15.32,15.45,15.15,15.26,586
20100701|2010-05-26 03:00,26,15.26,15.43,15.25,15.39,204
20100701|2010-05-26 03:30,26,15.41,15.5,15.41,15.47,426
20100701|2010-05-26 04:00,26,15.48,15.62,15.35,15.38,1390
20100701|2010-05-26 04:30,26,15.39,15.43,15.36,15.41,146
20100701|2010-05-26 05:00,26,15.41,15.41,15.36,15.39,125
20100701|2010-05-26 05:30,26,15.38,15.4,15.32,15.4,263
20100701|2010-05-26 06:00,26,15.39,15.5,15.39,15.47,334
20100701|2010-05-26 06:30,26,15.47,15.55,15.45,15.53,399
20100701|2010-05-26 07:00,26,15.53,15.58,15.28,15.33,1831
20100701|2010-05-26 07:30,26,15.33,15.42,15.23,15.29,2981
20100701|2010-05-26 08:00,26,15.27,15.41,15.2,15.4,1759
20100701|2010-05-26 08:30,26,15.39,15.39,15.22,15.3,1207
20100701|2010-05-26 09:00,26,15.3,15.37,15.27,15.29,727
20100701|2010-05-26 09:30,26,15.29,15.34,15.24,15.26,1603
20100701|2010-05-26 10:00,26,15.28,15.29,15.07,15.11,2489
20100701|2010-05-26 10:30,26,15.12,15.27,15.06,15.2,1791
20100701|2010-05-26 11:00,26,15.24,15.29,15.15,15.15,678
20100701|2010-05-26 11:30,26,15.16,15.24,15.15,15.23,278
20100701|2010-05-26 12:00,26,15.24,15.39,15.23,15.35,1989
20100701|2010-05-26 12:30,26,15.35,15.35,15.26,15.31,499
20100701|2010-05-27 02:30,27,15.4,15.44,15.31,15.37,754
20100701|2010-05-27 03:00,27,15.36,15.37,15.31,15.32,123
20100701|2010-05-27 03:30,27,15.32,15.4,15.31,15.38,191
20100701|2010-05-27 04:00,27,15.37,15.39,15.36,15.38,126
20100701|2010-05-27 04:30,27,15.38,15.45,15.38,15.44,292
20100701|2010-05-27 05:00,27,15.44,15.47,15.38,15.43,232
20100701|2010-05-27 05:30,27,15.41,15.41,15.31,15.35,308
20100701|2010-05-27 06:00,27,15.35,15.37,15.26,15.29,754
20100701|2010-05-27 06:30,27,15.28,15.34,15.28,15.29,224
20100701|2010-05-27 07:00,27,15.3,15.31,15.11,15.13,2973
20100701|2010-05-27 07:30,27,15.13,15.14,14.96,15.05,3099
20100701|2010-05-27 08:00,27,15.05,15.16,15.04,15.13,1151
20100701|2010-05-27 08:30,27,15.13,15.22,15.12,15.16,1128
20100701|2010-05-27 09:00,27,15.16,15.21,15.08,15.19,1038
20100701|2010-05-27 09:30,27,15.2,15.22,15.12,15.13,964
20100701|2010-05-27 10:00,27,15.14,15.22,15.05,15.09,1368
20100701|2010-05-27 10:30,27,15.09,15.11,14.81,14.98,3956
20100701|2010-05-27 11:00,27,14.98,15.04,14.9,14.95,1479
20100701|2010-05-27 11:30,27,14.94,15.08,14.93,15.08,919
20100701|2010-05-27 12:00,27,15.08,15.16,14.87,14.94,2016
20100701|2010-05-27 12:30,27,14.93,15.08,14.91,15.06,1078
20100701|2010-05-28 02:30,28,14.99,15.04,14.9,15.01,602
20100701|2010-05-28 03:00,28,15,15.01,14.95,14.99,83
20100701|2010-05-28 03:30,28,14.99,15,14.95,14.95,117
20100701|2010-05-28 04:00,28,14.94,14.97,14.88,14.95,365
20100701|2010-05-28 04:30,28,14.95,14.99,14.9,14.9,214
20100701|2010-05-28 05:00,28,14.91,14.95,14.89,14.95,124
20100701|2010-05-28 05:30,28,14.93,14.94,14.9,14.92,78
20100701|2010-05-28 06:00,28,14.92,14.93,14.83,14.84,205
20100701|2010-05-28 06:30,28,14.83,14.86,14.77,14.8,725
20100701|2010-05-28 07:00,28,14.79,14.84,14.55,14.62,3136
20100701|2010-05-28 07:30,28,14.63,14.66,14.44,14.45,3534
20100701|2010-05-28 08:00,28,14.46,14.48,14.16,14.22,7116
20100701|2010-05-28 08:30,28,14.23,14.32,14.2,14.27,2991
20100701|2010-05-28 09:00,28,14.28,14.34,14.25,14.3,1641
20100701|2010-05-28 09:30,28,14.3,14.41,14.28,14.3,2060
20100701|2010-05-28 10:00,28,14.3,14.38,14.26,14.28,1802
20100701|2010-05-28 10:30,28,14.27,14.31,14.26,14.26,740
20100701|2010-05-28 11:00,28,14.28,14.33,14.21,14.22,1511
20100701|2010-05-28 11:30,28,14.23,14.25,14.18,14.23,1105
20100701|2010-05-28 12:00,28,14.24,14.3,14.18,14.19,3895
20100701|2010-05-28 12:30,28,14.19,14.27,14.18,14.2,1019
20100701|2010-06-01 02:30,1,14.19,14.55,14.15,14.48,2136
20100701|2010-06-01 03:00,1,14.45,14.45,14.3,14.31,572
20100701|2010-06-01 03:30,1,14.31,14.36,14.26,14.33,369
20100701|2010-06-01 04:00,1,14.31,14.34,14.27,14.33,334
20100701|2010-06-01 04:30,1,14.33,14.37,14.11,14.19,1354
20100701|2010-06-01 05:00,1,14.16,14.18,14.09,14.18,534
20100701|2010-06-01 05:30,1,14.18,14.27,14.11,14.15,479
20100701|2010-06-01 06:00,1,14.15,14.23,14.11,14.13,124
20100701|2010-06-01 06:30,1,14.14,14.16,14.11,14.12,166
20100701|2010-06-01 07:00,1,14.12,14.29,14.11,14.24,2182
20100701|2010-06-01 07:30,1,14.24,14.29,14.13,14.2,1387
20100701|2010-06-01 08:00,1,14.21,14.27,14.17,14.24,728
20100701|2010-06-01 08:30,1,14.22,14.29,14.19,14.28,913
20100701|2010-06-01 09:00,1,14.27,14.39,14.22,14.38,2158
20100701|2010-06-01 09:30,1,14.37,14.45,14.31,14.41,2586
20100701|2010-06-01 10:00,1,14.41,14.43,14.36,14.42,1549
20100701|2010-06-01 10:30,1,14.41,14.6,14.39,14.52,2627
20100701|2010-06-01 11:00,1,14.51,14.55,14.38,14.48,1245
20100701|2010-06-01 11:30,1,14.5,14.59,14.41,14.52,1404
20100701|2010-06-01 12:00,1,14.52,14.58,14.37,14.42,2417
20100701|2010-06-01 12:30,1,14.43,14.55,14.41,14.55,1038
20100701|2010-06-01 13:00,1,14.54,14.54,14.47,14.47,17
20100701|2010-06-02 02:30,2,14.4,14.46,14.37,14.4,577
20100701|2010-06-02 03:00,2,14.39,14.44,14.38,14.38,117
20100701|2010-06-02 03:30,2,14.38,14.39,14.25,14.32,425
20100701|2010-06-02 04:00,2,14.33,14.39,14.32,14.38,92
20100701|2010-06-02 04:30,2,14.37,14.42,14.37,14.42,172
20100701|2010-06-02 05:00,2,14.41,14.43,14.34,14.39,245
20100701|2010-06-02 05:30,2,14.37,14.4,14.36,14.37,15
20100701|2010-06-02 06:00,2,14.38,14.45,14.37,14.44,155
20100701|2010-06-02 06:30,2,14.45,14.45,14.2,14.31,1046
20100701|2010-06-02 07:00,2,14.3,14.33,14.15,14.15,2842
20100701|2010-06-02 07:30,2,14.15,14.22,14.13,14.18,1792
20100701|2010-06-02 08:00,2,14.18,14.21,14.1,14.13,1941
20100701|2010-06-02 08:30,2,14.12,14.13,14.04,14.08,2112
20100701|2010-06-02 09:00,2,14.08,14.13,14.04,14.05,1375
20100701|2010-06-02 09:30,2,14.06,14.07,13.9,13.94,4833
20100701|2010-06-02 10:00,2,13.94,14.02,13.85,13.98,2360
20100701|2010-06-02 10:30,2,13.98,14.04,13.97,14.03,684
20100701|2010-06-02 11:00,2,14.03,14.12,13.95,13.96,2371
20100701|2010-06-02 11:30,2,13.96,14.02,13.89,13.92,1199
20100701|2010-06-02 12:00,2,13.92,13.99,13.82,13.94,2404
20100701|2010-06-02 12:30,2,13.96,14.02,13.92,13.94,1253
20100701|2010-06-03 02:30,3,14.05,14.25,14,14.25,1217
20100701|2010-06-03 03:00,3,14.25,14.31,14.22,14.22,878
20100701|2010-06-03 03:30,3,14.22,14.34,14.17,14.29,650
20100701|2010-06-03 04:00,3,14.3,14.33,14.17,14.24,730
20100701|2010-06-03 04:30,3,14.26,14.28,14.2,14.25,101
20100701|2010-06-03 05:00,3,14.25,14.28,14.02,14.05,998
20100701|2010-06-03 05:30,3,14.06,14.14,14.04,14.1,259
20100701|2010-06-03 06:00,3,14.12,14.12,14.06,14.07,117
20100701|2010-06-03 06:30,3,14.06,14.12,14.05,14.09,114
20100701|2010-06-03 07:00,3,14.1,14.16,14,14.12,1389
20100701|2010-06-03 07:30,3,14.12,14.16,14.07,14.12,592
20100701|2010-06-03 08:00,3,14.12,14.15,14.06,14.11,571
20100701|2010-06-03 08:30,3,14.1,14.12,14.08,14.11,596
20100701|2010-06-03 09:00,3,14.11,14.18,14.1,14.15,1351
20100701|2010-06-03 09:30,3,14.15,14.18,14.09,14.13,931
20100701|2010-06-03 10:00,3,14.13,14.27,14.08,14.09,2135
20100701|2010-06-03 10:30,3,14.1,14.19,14.1,14.19,709
20100701|2010-06-03 11:00,3,14.16,14.2,14.03,14.11,1426
20100701|2010-06-03 11:30,3,14.11,14.16,14.05,14.12,653
20100701|2010-06-03 12:00,3,14.11,14.12,13.96,14,2061
20100701|2010-06-03 12:30,3,14,14.08,14,14.06,1161
20100701|2010-06-03 13:00,3,14.05,14.05,14.05,14.05,2
20100701|2010-06-04 02:30,4,14.06,14.2,14.06,14.12,451
20100701|2010-06-04 03:00,4,14.12,14.17,14.11,14.14,150
20100701|2010-06-04 03:30,4,14.14,14.14,14.09,14.12,107
20100701|2010-06-04 04:00,4,14.12,14.18,14.12,14.15,70
20100701|2010-06-04 04:30,4,14.15,14.19,14.15,14.18,167
20100701|2010-06-04 05:00,4,14.17,14.19,14.15,14.15,157
20100701|2010-06-04 05:30,4,14.15,14.15,14.11,14.12,62
20100701|2010-06-04 06:00,4,14.12,14.12,14.04,14.07,272
20100701|2010-06-04 06:30,4,14.05,14.05,14,14.02,618
20100701|2010-06-04 07:00,4,14.02,14.07,14,14.07,1136
20100701|2010-06-04 07:30,4,14.06,14.07,14,14.06,1447
20100701|2010-06-04 08:00,4,14.06,14.11,14.04,14.11,880
20100701|2010-06-04 08:30,4,14.11,14.69,14.1,14.59,11478
20100701|2010-06-04 09:00,4,14.6,14.71,14.6,14.64,4011
20100701|2010-06-04 09:30,4,14.63,14.66,14.52,14.59,2196
20100701|2010-06-04 10:00,4,14.6,14.74,14.57,14.57,2550
20100701|2010-06-04 10:30,4,14.59,14.6,14.5,14.52,1255
20100701|2010-06-04 11:00,4,14.53,14.7,14.52,14.67,1518
20100701|2010-06-04 11:30,4,14.67,14.7,14.6,14.63,610
20100701|2010-06-04 12:00,4,14.63,14.64,14.47,14.5,2401
20100701|2010-06-04 12:30,4,14.52,14.6,14.49,14.6,1894
20100701|2010-06-04 13:00,4,14.59,14.59,14.59,14.59,1
20100701|2010-06-07 02:30,7,14.55,14.55,14.31,14.36,813
20100701|2010-06-07 03:00,7,14.35,14.49,14.31,14.44,650
20100701|2010-06-07 03:30,7,14.45,14.5,14.37,14.46,289
20100701|2010-06-07 04:00,7,14.45,14.5,14.44,14.45,66
20100701|2010-06-07 04:30,7,14.48,14.51,14.43,14.46,315
20100701|2010-06-07 05:00,7,14.46,14.48,14.42,14.46,90
20100701|2010-06-07 05:30,7,14.45,14.45,14.43,14.45,41
20100701|2010-06-07 06:00,7,14.44,14.45,14.37,14.39,158
20100701|2010-06-07 06:30,7,14.39,14.42,14.37,14.38,254
20100701|2010-06-07 07:00,7,14.38,14.39,14.2,14.31,2440
20100701|2010-06-07 07:30,7,14.32,14.33,14.24,14.3,832
20100701|2010-06-07 08:00,7,14.3,14.42,14.29,14.41,1455
20100701|2010-06-07 08:30,7,14.41,14.59,14.41,14.47,1822
20100701|2010-06-07 09:00,7,14.49,14.54,14.36,14.38,1438
20100701|2010-06-07 09:30,7,14.38,14.4,14.25,14.31,1995
20100701|2010-06-07 10:00,7,14.31,14.37,14.3,14.36,787
20100701|2010-06-07 10:30,7,14.34,14.38,14.31,14.32,793
20100701|2010-06-07 11:00,7,14.32,14.43,14.31,14.36,773
20100701|2010-06-07 11:30,7,14.35,14.36,14.26,14.29,1880
20100701|2010-06-07 12:00,7,14.28,14.35,14.25,14.31,1991
20100701|2010-06-07 12:30,7,14.31,14.5,14.3,14.35,2000
20100701|2010-06-07 13:00,7,14.35,14.35,14.35,14.35,3
20100701|2010-06-08 02:30,8,14.38,14.43,14.31,14.41,335
20100701|2010-06-08 03:00,8,14.41,14.48,14.4,14.46,284
20100701|2010-06-08 03:30,8,14.45,14.71,14.45,14.64,1547
20100701|2010-06-08 04:00,8,14.65,14.7,14.6,14.62,795
20100701|2010-06-08 04:30,8,14.62,14.65,14.59,14.63,409
20100701|2010-06-08 05:00,8,14.62,14.64,14.59,14.61,187
20100701|2010-06-08 05:30,8,14.6,14.63,14.56,14.63,294
20100701|2010-06-08 06:00,8,14.61,14.65,14.61,14.64,172
20100701|2010-06-08 06:30,8,14.64,14.7,14.59,14.65,594
20100701|2010-06-08 07:00,8,14.65,14.9,14.65,14.79,5023
20100701|2010-06-08 07:30,8,14.8,14.84,14.68,14.74,2352
20100701|2010-06-08 08:00,8,14.74,14.88,14.71,14.85,1548
20100701|2010-06-08 08:30,8,14.83,14.89,14.81,14.81,1220
20100701|2010-06-08 09:00,8,14.81,14.85,14.74,14.84,1441
20100701|2010-06-08 09:30,8,14.84,14.87,14.8,14.83,1172
20100701|2010-06-08 10:00,8,14.83,14.87,14.76,14.78,1714
20100701|2010-06-08 10:30,8,14.78,14.84,14.77,14.78,1237
20100701|2010-06-08 11:00,8,14.78,14.86,14.75,14.86,1445
20100701|2010-06-08 11:30,8,14.86,14.87,14.81,14.83,582
20100701|2010-06-08 12:00,8,14.84,14.91,14.74,14.88,3686
20100701|2010-06-08 12:30,8,14.88,15.03,14.85,14.96,3685
20100701|2010-06-08 13:00,8,14.96,14.96,14.96,14.96,3
20100701|2010-06-09 02:30,9,15,15.13,15,15.11,2376
20100701|2010-06-09 03:00,9,15.13,15.25,15.13,15.22,2316
20100701|2010-06-09 03:30,9,15.23,15.23,15.18,15.19,342
20100701|2010-06-09 04:00,9,15.2,15.2,15.16,15.17,325
20100701|2010-06-09 04:30,9,15.16,15.24,15.12,15.2,479
20100701|2010-06-09 05:00,9,15.22,15.23,15.12,15.17,356
20100701|2010-06-09 05:30,9,15.17,15.23,15.17,15.21,234
20100701|2010-06-09 06:00,9,15.21,15.22,15.19,15.2,185
20100701|2010-06-09 06:30,9,15.2,15.22,15.13,15.21,468
20100701|2010-06-09 07:00,9,15.21,15.33,15.19,15.29,4623
20100701|2010-06-09 07:30,9,15.28,15.3,15.23,15.3,1656
20100701|2010-06-09 08:00,9,15.29,15.32,15.28,15.29,1150
20100701|2010-06-09 08:30,9,15.3,15.3,15.12,15.15,2484
20100701|2010-06-09 09:00,9,15.14,15.21,15.12,15.17,992
20100701|2010-06-09 09:30,9,15.17,15.27,15.16,15.27,1005
20100701|2010-06-09 10:00,9,15.26,15.35,15.26,15.33,1435
20100701|2010-06-09 10:30,9,15.32,15.41,15.32,15.33,2307
20100701|2010-06-09 11:00,9,15.33,15.33,15.25,15.28,1219
20100701|2010-06-09 11:30,9,15.27,15.32,15.26,15.3,413
20100701|2010-06-09 12:00,9,15.3,15.32,15.15,15.18,2487
20100701|2010-06-09 12:30,9,15.17,15.19,15.12,15.13,1289
20100701|2010-06-10 02:30,10,15.11,15.11,14.96,15.06,962
20100701|2010-06-10 03:00,10,15.05,15.08,15.04,15.08,94
20100701|2010-06-10 03:30,10,15.07,15.1,15.05,15.09,130
20100701|2010-06-10 04:00,10,15.09,15.34,15.09,15.34,883
20100701|2010-06-10 04:30,10,15.34,15.51,15.32,15.45,2433
20100701|2010-06-10 05:00,10,15.46,15.5,15.44,15.49,350
20100701|2010-06-10 05:30,10,15.49,15.5,15.45,15.45,159
20100701|2010-06-10 06:00,10,15.46,15.54,15.42,15.52,842
20100701|2010-06-10 06:30,10,15.53,15.54,15.47,15.48,319
20100701|2010-06-10 07:00,10,15.48,15.56,15.4,15.5,2873
20100701|2010-06-10 07:30,10,15.5,15.6,15.44,15.55,2367
20100701|2010-06-10 08:00,10,15.55,15.58,15.5,15.52,985
20100701|2010-06-10 08:30,10,15.52,15.55,15.48,15.52,999
20100701|2010-06-10 09:00,10,15.52,15.55,15.36,15.49,2602
20100701|2010-06-10 09:30,10,15.5,15.5,15.38,15.38,1687
20100701|2010-06-10 10:00,10,15.39,15.54,15.39,15.5,1526
20100701|2010-06-10 10:30,10,15.51,15.53,15.47,15.51,762
20100701|2010-06-10 11:00,10,15.51,15.54,15.47,15.54,781
20100701|2010-06-10 11:30,10,15.54,15.59,15.5,15.54,1089
20100701|2010-06-10 12:00,10,15.54,15.56,15.32,15.35,2686
20100701|2010-06-10 12:30,10,15.34,15.38,15.25,15.33,1884
20100701|2010-06-11 02:30,11,15.31,15.34,15.21,15.33,387
20100701|2010-06-11 03:00,11,15.32,15.35,15.22,15.26,509
20100701|2010-06-11 03:30,11,15.26,15.4,15.26,15.39,528
20100701|2010-06-11 04:00,11,15.39,15.48,15.39,15.42,616
20100701|2010-06-11 04:30,11,15.4,15.62,15.39,15.62,2960
20100701|2010-06-11 05:00,11,15.62,15.66,15.45,15.46,2126
20100701|2010-06-11 05:30,11,15.46,15.55,15.45,15.55,111
20100701|2010-06-11 06:00,11,15.54,15.63,15.53,15.61,267
20100701|2010-06-11 06:30,11,15.6,15.62,15.46,15.49,524
20100701|2010-06-11 07:00,11,15.48,15.5,15.37,15.44,1282
20100701|2010-06-11 07:30,11,15.43,15.67,15.39,15.55,2240
20100701|2010-06-11 08:00,11,15.55,15.57,15.41,15.45,994
20100701|2010-06-11 08:30,11,15.46,15.56,15.44,15.44,543
20100701|2010-06-11 09:00,11,15.45,15.55,15.43,15.52,542
20100701|2010-06-11 09:30,11,15.53,15.58,15.48,15.55,1519
20100701|2010-06-11 10:00,11,15.55,15.6,15.51,15.57,716
20100701|2010-06-11 10:30,11,15.57,15.73,15.56,15.72,3089
20100701|2010-06-11 11:00,11,15.73,15.95,15.72,15.9,6714
20100701|2010-06-11 11:30,11,15.9,15.9,15.77,15.77,963
20100701|2010-06-11 12:00,11,15.79,15.88,15.77,15.85,1816
20100701|2010-06-11 12:30,11,15.85,15.86,15.73,15.76,1851
20100701|2010-06-14 02:30,14,15.85,15.99,15.85,15.95,1633
20100701|2010-06-14 03:00,14,15.95,15.98,15.94,15.95,233
20100701|2010-06-14 03:30,14,15.96,15.99,15.95,15.95,111
20100701|2010-06-14 04:00,14,15.94,16,15.87,15.91,639
20100701|2010-06-14 04:30,14,15.91,15.92,15.88,15.9,180
20100701|2010-06-14 05:00,14,15.89,15.91,15.89,15.89,176
20100701|2010-06-14 05:30,14,15.89,15.93,15.89,15.91,622
20100701|2010-06-14 06:00,14,15.92,15.96,15.89,15.96,312
20100701|2010-06-14 06:30,14,15.94,15.94,15.9,15.94,64
20100701|2010-06-14 07:00,14,15.94,15.95,15.81,15.83,1422
20100701|2010-06-14 07:30,14,15.82,15.91,15.79,15.89,2143
20100701|2010-06-14 08:00,14,15.89,15.9,15.85,15.88,558
20100701|2010-06-14 08:30,14,15.88,15.89,15.82,15.83,1183
20100701|2010-06-14 09:00,14,15.83,15.93,15.78,15.91,3398
20100701|2010-06-14 09:30,14,15.91,15.94,15.89,15.93,536
20100701|2010-06-14 10:00,14,15.94,16.08,15.93,16.04,5164
20100701|2010-06-14 10:30,14,16.05,16.05,15.95,16.04,1038
20100701|2010-06-14 11:00,14,16.05,16.1,16,16.03,1472
20100701|2010-06-14 11:30,14,16.02,16.09,16.02,16.06,860
20100701|2010-06-14 12:00,14,16.06,16.08,15.97,16.04,2455
20100701|2010-06-14 12:30,14,16.04,16.16,16.04,16.15,2755
20100701|2010-06-14 13:00,14,16.15,16.16,16.15,16.15,9
20100701|2010-06-15 02:30,15,16.06,16.11,16.05,16.11,1014
20100701|2010-06-15 03:00,15,16.1,16.14,16.08,16.12,389
20100701|2010-06-15 03:30,15,16.12,16.16,16.12,16.15,290
20100701|2010-06-15 04:00,15,16.13,16.16,16.11,16.12,298
20100701|2010-06-15 04:30,15,16.12,16.19,16.12,16.18,309
20100701|2010-06-15 05:00,15,16.18,16.23,16.18,16.23,1165
20100701|2010-06-15 05:30,15,16.23,16.25,16.22,16.25,312
20100701|2010-06-15 06:00,15,16.25,16.3,16.22,16.24,1069
20100701|2010-06-15 06:30,15,16.25,16.25,16.17,16.25,1195
20100701|2010-06-15 07:00,15,16.25,16.25,16.21,16.22,1016
20100701|2010-06-15 07:30,15,16.22,16.23,16.12,16.18,1481
20100701|2010-06-15 08:00,15,16.18,16.18,16.13,16.15,524
20100701|2010-06-15 08:30,15,16.15,16.15,16.02,16.05,2314
20100701|2010-06-15 09:00,15,16.05,16.05,15.98,16,1920
20100701|2010-06-15 09:30,15,16.01,16.05,16,16.03,1030
20100701|2010-06-15 10:00,15,16.05,16.05,15.99,16.02,784
20100701|2010-06-15 10:30,15,16.02,16.08,16,16.07,2030
20100701|2010-06-15 11:00,15,16.07,16.13,16.01,16.05,1941
20100701|2010-06-15 11:30,15,16.06,16.06,15.87,15.89,3726
20100701|2010-06-15 12:00,15,15.89,16.23,15.88,16.21,6152
20100701|2010-06-15 12:30,15,16.22,16.3,16.19,16.26,2834
20100701|2010-06-16 02:30,16,16.16,16.25,16.16,16.23,431
20100701|2010-06-16 03:00,16,16.23,16.28,16.23,16.26,175
20100701|2010-06-16 03:30,16,16.25,16.3,16.25,16.29,302
20100701|2010-06-16 04:00,16,16.29,16.34,16.28,16.34,453
20100701|2010-06-16 04:30,16,16.34,16.34,16.32,16.32,143
20100701|2010-06-16 05:00,16,16.32,16.33,16.3,16.31,93
20100701|2010-06-16 05:30,16,16.32,16.32,16.3,16.31,44
20100701|2010-06-16 06:00,16,16.3,16.3,16.23,16.27,335
20100701|2010-06-16 06:30,16,16.26,16.29,16.22,16.26,227
20100701|2010-06-16 07:00,16,16.28,16.29,16.15,16.18,657
20100701|2010-06-16 07:30,16,16.18,16.18,15.91,16.08,2498
20100701|2010-06-16 08:00,16,16.08,16.26,16.07,16.25,970
20100701|2010-06-16 08:30,16,16.25,16.27,16.18,16.18,1491
20100701|2010-06-16 09:00,16,16.2,16.26,16.07,16.15,836
20100701|2010-06-16 09:30,16,16.14,16.17,16.09,16.16,382
20100701|2010-06-16 10:00,16,16.16,16.25,16.16,16.25,402
20100701|2010-06-16 10:30,16,16.26,16.27,16.22,16.22,269
20100701|2010-06-16 11:00,16,16.22,16.35,16.2,16.33,1333
20100701|2010-06-16 11:30,16,16.33,16.38,16.24,16.25,938
20100701|2010-06-16 12:00,16,16.26,16.29,16.2,16.27,751
20100701|2010-06-16 12:30,16,16.25,16.25,16.08,16.13,1753
20100701|2010-06-17 02:30,17,16.2,16.25,16.11,16.24,201
20100701|2010-06-17 03:00,17,16.21,16.23,16.2,16.22,112
20100701|2010-06-17 03:30,17,16.22,16.23,15.91,16.06,1377
20100701|2010-06-17 04:00,17,16.07,16.2,16.03,16.14,164
20100701|2010-06-17 04:30,17,16.12,16.19,16.1,16.13,87
20100701|2010-06-17 05:00,17,16.13,16.13,15.92,15.95,1128
20100701|2010-06-17 05:30,17,15.93,15.98,15.91,15.97,301
20100701|2010-06-17 06:00,17,15.95,16.01,15.87,15.95,450
20100701|2010-06-17 06:30,17,15.96,16.06,15.96,16.04,221
20100701|2010-06-17 07:00,17,16.06,16.14,15.96,16.11,897
20100701|2010-06-17 07:30,17,16.12,16.15,15.94,16,1277
20100701|2010-06-17 08:00,17,16,16.06,15.99,16.03,241
20100701|2010-06-17 08:30,17,16.01,16.06,15.99,16.04,179
20100701|2010-06-17 09:00,17,16.03,16.04,15.7,15.76,3374
20100701|2010-06-17 09:30,17,15.78,16,15.76,15.99,789
20100701|2010-06-17 10:00,17,15.99,16,15.88,15.95,346
20100701|2010-06-17 10:30,17,15.97,16,15.91,15.95,617
20100701|2010-06-17 11:00,17,15.95,16,15.93,15.93,370
20100701|2010-06-17 11:30,17,15.94,15.97,15.88,15.89,115
20100701|2010-06-17 12:00,17,15.88,15.9,15.79,15.81,608
20100701|2010-06-17 12:30,17,15.81,15.87,15.73,15.76,788
20100701|2010-06-18 02:30,18,15.78,15.82,15.68,15.78,409
20100701|2010-06-18 03:00,18,15.78,15.8,15.78,15.8,76
20100701|2010-06-18 03:30,18,15.8,15.81,15.79,15.81,65
20100701|2010-06-18 04:00,18,15.81,15.93,15.81,15.84,762
20100701|2010-06-18 04:30,18,15.84,15.92,15.84,15.88,190
20100701|2010-06-18 05:00,18,15.88,15.88,15.82,15.82,108
20100701|2010-06-18 05:30,18,15.83,15.84,15.78,15.8,99
20100701|2010-06-18 06:00,18,15.79,15.8,15.78,15.8,33
20100701|2010-06-18 06:30,18,15.79,15.8,15.78,15.79,33
20100701|2010-06-18 07:00,18,15.79,15.9,15.76,15.76,705
20100701|2010-06-18 07:30,18,15.76,15.76,15.42,15.49,3439
20100701|2010-06-18 08:00,18,15.49,15.53,15.36,15.52,1209
20100701|2010-06-18 08:30,18,15.52,15.52,15.27,15.37,1400
20100701|2010-06-18 09:00,18,15.37,15.44,15.31,15.34,553
20100701|2010-06-18 09:30,18,15.35,15.43,15.31,15.36,632
20100701|2010-06-18 10:00,18,15.38,15.62,15.37,15.59,432
20100701|2010-06-18 10:30,18,15.6,15.66,15.57,15.61,420
20100701|2010-06-18 11:00,18,15.61,15.63,15.46,15.49,250
20100701|2010-06-18 11:30,18,15.52,15.6,15.5,15.55,100
20100701|2010-06-18 12:00,18,15.56,15.67,15.45,15.51,772
20100701|2010-06-18 12:30,18,15.52,15.58,15.46,15.54,453
20100701|2010-06-18 13:00,18,15.54,15.54,15.54,15.54,1
20100701|2010-06-21 02:30,21,15.71,15.82,15.66,15.77,577
20100701|2010-06-21 03:00,21,15.74,15.74,15.64,15.67,413
20100701|2010-06-21 03:30,21,15.66,15.66,15.62,15.64,29
20100701|2010-06-21 04:00,21,15.64,15.65,15.63,15.63,37
20100701|2010-06-21 04:30,21,15.63,15.63,15.34,15.55,413
20100701|2010-06-21 05:00,21,15.53,15.58,15.48,15.57,57
20100701|2010-06-21 05:30,21,15.57,15.67,15.48,15.48,205
20100701|2010-06-21 06:00,21,15.5,15.55,15.47,15.53,27
20100701|2010-06-21 06:30,21,15.51,15.65,15.51,15.61,166
20100701|2010-06-21 07:00,21,15.59,15.66,15.5,15.55,435
20100701|2010-06-21 07:30,21,15.55,15.73,15.53,15.7,177
20100701|2010-06-21 08:00,21,15.69,15.81,15.68,15.77,282
20100701|2010-06-21 08:30,21,15.78,16.1,15.76,16.08,1108
20100701|2010-06-21 09:00,21,16.08,16.1,16.05,16.09,354
20100701|2010-06-21 09:30,21,16.09,16.31,16.02,16.16,1613
20100701|2010-06-21 10:00,21,16.17,16.22,16.11,16.16,540
20100701|2010-06-21 10:30,21,16.18,16.18,16.06,16.1,486
20100701|2010-06-21 11:00,21,16.12,16.15,16.06,16.12,399
20100701|2010-06-21 11:30,21,16.11,16.14,16.05,16.08,107
20100701|2010-06-21 12:00,21,16.08,16.2,16.05,16.18,586
20100701|2010-06-21 12:30,21,16.17,16.19,15.99,16.03,562
20100701|2010-06-22 02:30,22,16.03,16.09,15.99,16.01,169
20100701|2010-06-22 03:00,22,16.02,16.04,16.02,16.02,8
20100701|2010-06-22 03:30,22,16.05,16.2,16.05,16.19,121
20100701|2010-06-22 04:00,22,16.16,16.34,16.12,16.21,1691
20100701|2010-06-22 04:30,22,16.22,16.23,16.18,16.18,18
20100701|2010-06-22 05:00,22,16.18,16.19,16.16,16.19,25
20100701|2010-06-22 05:30,22,16.18,16.2,16.15,16.15,38
20100701|2010-06-22 06:00,22,16.15,16.16,16.05,16.05,263
20100701|2010-06-22 06:30,22,16.09,16.09,16.04,16.07,58
20100701|2010-06-22 07:00,22,16.09,16.15,15.99,16.02,649
20100701|2010-06-22 07:30,22,16.06,16.1,16.02,16.07,170
20100701|2010-06-22 08:00,22,16.05,16.2,16.04,16.2,204
20100701|2010-06-22 08:30,22,16.19,16.19,16.07,16.12,319
20100701|2010-06-22 09:00,22,16.09,16.09,16.01,16.03,162
20100701|2010-06-22 09:30,22,16.07,16.16,16.04,16.1,183
20100701|2010-06-22 10:00,22,16.11,16.14,16.09,16.11,311
20100701|2010-06-22 10:30,22,16.12,16.15,16.11,16.12,466
20100701|2010-06-22 11:00,22,16.12,16.16,16.09,16.09,277
20100701|2010-06-22 11:30,22,16.08,16.09,16.03,16.07,74
20100701|2010-06-22 12:00,22,16.06,16.23,16.01,16.22,1002
20100701|2010-06-22 12:30,22,16.22,16.24,16.14,16.2,252
20100701|2010-06-22 13:00,22,16.17,16.17,16.17,16.17,1
20100701|2010-06-23 02:30,23,16.16,16.25,16.13,16.16,246
20100701|2010-06-23 03:00,23,16.16,16.41,16.16,16.41,1326
20100701|2010-06-23 03:30,23,16.41,16.57,16.38,16.51,1904
20100701|2010-06-23 04:00,23,16.52,16.63,16.49,16.55,828
20100701|2010-06-23 04:30,23,16.55,16.59,16.52,16.56,32
20100701|2010-06-23 05:00,23,16.56,16.58,16.51,16.51,92
20100701|2010-06-23 05:30,23,16.55,16.6,16.55,16.56,22
20100701|2010-06-23 06:00,23,16.57,16.58,16.57,16.57,40
20100701|2010-06-23 06:30,23,16.59,16.6,16.53,16.58,371
20100701|2010-06-23 07:00,23,16.59,16.69,16.55,16.63,616
20100701|2010-06-23 07:30,23,16.64,16.74,16.63,16.65,808
20100701|2010-06-23 08:00,23,16.65,16.7,16.55,16.58,223
20100701|2010-06-23 08:30,23,16.61,16.65,16.56,16.61,168
20100701|2010-06-23 09:00,23,16.59,16.59,16.4,16.43,831
20100701|2010-06-23 09:30,23,16.45,16.55,16.41,16.49,578
20100701|2010-06-23 10:00,23,16.48,16.48,16.4,16.44,321
20100701|2010-06-23 10:30,23,16.42,16.5,16.41,16.49,170
20100701|2010-06-23 11:00,23,16.5,16.51,16.18,16.24,1375
20100701|2010-06-23 11:30,23,16.26,16.36,16.15,16.34,188
20100701|2010-06-23 12:00,23,16.34,16.34,16.2,16.23,394
20100701|2010-06-23 12:30,23,16.23,16.26,16.1,16.15,253
20100701|2010-06-24 02:30,24,16.23,16.25,16.14,16.18,233
20100701|2010-06-24 03:00,24,16.15,16.24,16.14,16.18,89
20100701|2010-06-24 03:30,24,16.24,16.35,16.23,16.3,427
20100701|2010-06-24 04:00,24,16.33,16.33,16.27,16.33,7
20100701|2010-06-24 04:30,24,16.35,16.5,16.35,16.44,104
20100701|2010-06-24 05:00,24,16.48,16.5,16.46,16.5,8
20100701|2010-06-24 05:30,24,16.42,16.43,16.35,16.35,23
20100701|2010-06-24 06:00,24,16.37,16.38,16.36,16.36,28
20100701|2010-06-24 06:30,24,16.36,16.36,16.33,16.33,24
20100701|2010-06-24 07:00,24,16.35,16.48,16.33,16.37,256
20100701|2010-06-24 07:30,24,16.37,16.42,16.33,16.41,203
20100701|2010-06-24 08:00,24,16.39,16.67,16.39,16.51,446
20100701|2010-06-24 08:30,24,16.53,16.54,16.48,16.51,336
20100701|2010-06-24 09:00,24,16.54,16.69,16.49,16.68,627
20100701|2010-06-24 09:30,24,16.68,16.78,16.66,16.66,1048
20100701|2010-06-24 10:00,24,16.65,16.72,16.52,16.54,334
20100701|2010-06-24 10:30,24,16.55,16.58,16.51,16.54,368
20100701|2010-06-24 11:00,24,16.54,16.61,16.4,16.46,920
20100701|2010-06-24 11:30,24,16.48,16.59,16.48,16.56,123
20100701|2010-06-24 12:00,24,16.58,16.85,16.56,16.84,1236
20100701|2010-06-24 12:30,24,16.83,16.86,16.81,16.86,206
20100701|2010-06-24 13:00,24,16.86,16.86,16.86,16.86,1
20100701|2010-06-25 02:30,25,16.9,16.94,16.83,16.94,953
20100701|2010-06-25 03:00,25,16.92,16.95,16.9,16.94,194
20100701|2010-06-25 03:30,25,16.94,16.97,16.92,16.94,130
20100701|2010-06-25 04:00,25,16.94,16.96,16.93,16.94,55
20100701|2010-06-25 04:30,25,16.96,16.96,16.88,16.93,153
20100701|2010-06-25 05:00,25,16.93,16.97,16.87,16.97,245
20100701|2010-06-25 05:30,25,16.97,17.05,16.94,17.01,707
20100701|2010-06-25 06:00,25,17.02,17.09,17.01,17.05,339
20100701|2010-06-25 06:30,25,17.05,17.09,17,17,117
20100701|2010-06-25 07:00,25,17.03,17.09,17,17.03,490
20100701|2010-06-25 07:30,25,17.04,17.04,16.96,16.97,472
20100701|2010-06-25 08:00,25,16.99,17.1,16.99,17.03,466
20100701|2010-06-25 08:30,25,17.03,17.03,16.97,17,381
20100701|2010-06-25 09:00,25,16.99,16.99,16.96,16.96,286
20100701|2010-06-25 09:30,25,16.97,17,16.96,16.96,183
20100701|2010-06-25 10:00,25,16.96,16.99,16.9,16.92,823
20100701|2010-06-25 10:30,25,16.92,17.14,16.92,17.09,627
20100701|2010-06-25 11:00,25,17.08,17.18,17,17.14,460
20100701|2010-06-25 11:30,25,17.16,17.25,17.13,17.25,638
20100701|2010-06-25 12:00,25,17.24,17.35,17.24,17.28,808
20100701|2010-06-25 12:30,25,17.28,17.28,17.09,17.17,746
20100701|2010-06-28 02:30,28,17.29,17.69,17.29,17.69,484
20100701|2010-06-28 03:00,28,17.67,17.92,17.63,17.87,769
20100701|2010-06-28 03:30,28,17.87,18.2,17.86,18.03,466
20100701|2010-06-28 04:00,28,18.03,18.4,18.03,18.3,841
20100701|2010-06-28 04:30,28,18.3,18.35,18.22,18.29,431
20100701|2010-06-28 05:00,28,18.32,18.34,18.18,18.3,132
20100701|2010-06-28 05:30,28,18.3,18.32,17.96,17.96,190
20100701|2010-06-28 06:00,28,17.98,18.2,17.95,18.19,164
20100701|2010-06-28 06:30,28,18.19,18.25,18.16,18.2,364
20100701|2010-06-28 07:00,28,18.22,18.25,18.01,18.01,174
20100701|2010-06-28 07:30,28,18,18.1,17.95,17.97,540
20100701|2010-06-28 08:00,28,17.97,17.99,17.85,17.87,507
20100701|2010-06-28 08:30,28,17.88,17.96,17.85,17.91,459
20100701|2010-06-28 09:00,28,17.91,17.97,17.8,17.8,673
20100701|2010-06-28 09:30,28,17.81,17.83,17.65,17.69,786
20100701|2010-06-28 10:00,28,17.69,17.75,17.67,17.74,147
20100701|2010-06-28 10:30,28,17.75,17.76,17.66,17.72,299
20100701|2010-06-28 11:00,28,17.72,17.72,17.36,17.43,923
20100701|2010-06-28 11:30,28,17.45,17.51,17.29,17.39,403
20100701|2010-06-28 12:00,28,17.39,17.49,17.15,17.15,776
20100701|2010-06-28 12:30,28,17.16,17.22,16.95,16.95,560
20100701|2010-06-28 13:00,28,17,17,17,17,1
20100701|2010-06-29 02:30,29,17.05,17.05,16.82,16.91,151
20100701|2010-06-29 03:00,29,16.94,16.94,16.91,16.91,3
20100701|2010-06-29 03:30,29,16.91,16.91,16.9,16.91,35
20100701|2010-06-29 04:00,29,17.04,17.06,16.97,16.97,11
20100701|2010-06-29 04:30,29,17,17.07,16.98,17.07,29
20100701|2010-06-29 05:00,29,17.06,17.09,17.03,17.03,13
20100701|2010-06-29 05:30,29,17.03,17.09,17.03,17.09,29
20100701|2010-06-29 06:00,29,17.11,17.21,17.11,17.21,7
20100701|2010-06-29 06:30,29,17.15,17.15,17.15,17.15,4
20100701|2010-06-29 07:00,29,17.16,17.25,17.08,17.13,115
20100701|2010-06-29 07:30,29,17.16,17.29,17,17.05,538
20100701|2010-06-29 08:00,29,17.07,17.1,16.99,17.05,431
20100701|2010-06-29 08:30,29,17.06,17.09,16.83,16.88,531
20100701|2010-06-29 09:00,29,16.9,16.96,16.87,16.9,158
20100701|2010-06-29 09:30,29,16.94,17,16.94,16.99,113
20100701|2010-06-29 10:00,29,16.97,17.08,16.93,17.05,92
20100701|2010-06-29 10:30,29,17.07,17.16,17.06,17.1,285
20100701|2010-06-29 11:00,29,17.16,17.3,17.12,17.3,223
20100701|2010-06-29 11:30,29,17.3,18.07,17.3,18,475
20100701|2010-06-29 12:00,29,18,18,17.55,17.55,467
20100701|2010-06-29 12:30,29,17.75,17.79,17.2,17.72,439
20100701|2010-06-30 02:30,30,17.7,17.98,17.7,17.97,35
20100701|2010-06-30 03:00,30,17.98,17.98,17.86,17.86,76
20100701|2010-06-30 03:30,30,17.86,17.86,17.62,17.62,344
20100701|2010-06-30 04:00,30,17.62,17.8,17.4,17.4,245
20100701|2010-06-30 04:30,30,17.7,17.7,17.41,17.41,11
20100701|2010-06-30 05:00,30,17.7,17.7,17.54,17.54,5
20100701|2010-06-30 06:30,30,17.6,17.75,17.6,17.66,13
20100701|2010-06-30 07:00,30,17.7,17.7,17.25,17.25,109
20100701|2010-06-30 07:30,30,17.25,17.25,17.18,17.18,112
20100701|2010-06-30 08:00,30,17.15,17.27,16.75,16.75,169
20100701|2010-06-30 08:30,30,16.8,16.85,16.78,16.78,45
20100701|2010-06-30 09:00,30,16.8,16.85,16.52,16.72,48
20100701|2010-06-30 09:30,30,16.7,16.75,16.7,16.7,150
20100701|2010-06-30 10:00,30,16.75,16.98,16.7,16.95,47
20100701|2010-06-30 10:30,30,16.95,17.24,16.95,17.1,31
20100701|2010-06-30 11:30,30,17.28,17.28,17.22,17.22,3
20100701|2010-06-30 12:00,30,17.99,18.4,17.99,18.4,12
20101001|2009-09-23 06:30,23,19.96,19.96,19.96,19.96,5
20101001|2009-09-23 07:00,23,19.91,19.91,19.37,19.72,15
20101001|2009-09-23 08:30,23,19.97,19.97,19.97,19.97,1
20101001|2009-09-23 09:00,23,20.13,20.13,20,20,3
20101001|2009-09-23 10:00,23,20.11,20.11,20.11,20.11,3
20101001|2009-09-23 10:30,23,20.2,20.32,20.2,20.32,2
20101001|2009-09-23 11:00,23,20.5,20.53,20.47,20.47,145
20101001|2009-09-23 11:30,23,20.49,20.54,20.49,20.54,10
20101001|2009-09-23 12:30,23,20.02,20.1,20.02,20.1,11
20101001|2009-09-24 03:00,24,19.8,19.8,19.8,19.8,3
20101001|2009-09-24 06:00,24,19.77,19.77,19.77,19.77,5
20101001|2009-09-24 07:00,24,20.16,20.16,20.14,20.14,2
20101001|2009-09-24 07:30,24,20.1,20.14,20.07,20.14,118
20101001|2009-09-24 08:00,24,20.14,20.16,20.14,20.14,124
20101001|2009-09-24 08:30,24,20.14,20.14,19.9,20,144
20101001|2009-09-24 09:30,24,19.85,19.9,19.85,19.9,2
20101001|2009-09-24 10:00,24,20,20.2,20,20.2,74
20101001|2009-09-24 10:30,24,20.01,20.01,20.01,20.01,3
20101001|2009-09-24 11:00,24,19.94,19.94,19.94,19.94,23
20101001|2009-09-25 07:00,25,19.91,19.91,19.91,19.91,6
20101001|2009-09-25 08:00,25,20.15,20.15,20.15,20.15,25
20101001|2009-09-25 08:30,25,19.94,20,19.93,20,30
20101001|2009-09-25 09:00,25,20.07,20.12,20.07,20.12,91
20101001|2009-09-25 09:30,25,20.12,20.12,20.12,20.12,7
20101001|2009-09-25 10:00,25,20.15,20.15,20.15,20.15,1
20101001|2009-09-25 10:30,25,20.15,20.2,20.11,20.15,177
20101001|2009-09-25 11:00,25,20.14,20.14,20.11,20.11,2
20101001|2009-09-25 11:30,25,20.2,20.2,20.2,20.2,6
20101001|2009-09-25 12:00,25,20.15,20.15,20.05,20.06,36
20101001|2009-09-25 12:30,25,20.25,20.3,20.25,20.3,35
20101001|2009-09-28 05:00,28,20.46,20.46,20.46,20.46,10
20101001|2009-09-28 07:00,28,20.46,20.46,20.46,20.46,29
20101001|2009-09-28 07:30,28,20.46,20.48,20.46,20.47,70
20101001|2009-09-28 08:00,28,20.48,20.48,20.48,20.48,10
20101001|2009-09-28 08:30,28,20.42,20.42,20.42,20.42,10
20101001|2009-09-28 09:00,28,20.4,20.5,20.4,20.5,36
20101001|2009-09-28 09:30,28,20.5,20.78,20.5,20.66,483
20101001|2009-09-28 10:00,28,20.7,20.75,20.6,20.63,202
20101001|2009-09-28 10:30,28,20.64,20.68,20.64,20.68,101
20101001|2009-09-28 11:00,28,20.68,20.71,20.65,20.65,148
20101001|2009-09-28 11:30,28,20.7,20.7,20.68,20.7,40
20101001|2009-09-28 12:00,28,20.72,20.72,20.65,20.72,67
20101001|2009-09-28 12:30,28,20.72,20.79,20.71,20.79,78
20101001|2009-09-29 02:30,29,21.04,21.04,20.95,20.95,8
20101001|2009-09-29 03:00,29,20.91,20.94,20.9,20.93,29
20101001|2009-09-29 04:00,29,20.9,20.9,20.9,20.9,45
20101001|2009-09-29 05:30,29,21,21.05,21,21.05,20
20101001|2009-09-29 06:00,29,21.1,21.28,21.1,21.17,57
20101001|2009-09-29 06:30,29,21.2,21.2,21.17,21.17,8
20101001|2009-09-29 07:00,29,20.96,21.07,20.96,21.07,18
20101001|2009-09-29 07:30,29,21.08,21.13,21.08,21.08,9
20101001|2009-09-29 08:00,29,21.13,21.2,21.13,21.2,25
20101001|2009-09-29 08:30,29,21.18,21.2,21.15,21.15,10
20101001|2009-09-29 09:00,29,21.14,21.17,21.1,21.1,8
20101001|2009-09-29 09:30,29,21.1,21.11,20.96,21,128
20101001|2009-09-29 10:30,29,21.02,21.02,21.02,21.02,2
20101001|2009-09-29 11:30,29,20.99,20.99,20.95,20.95,8
20101001|2009-09-29 12:00,29,21,21.11,21,21.04,19
20101001|2009-09-29 12:30,29,21,21.12,21,21.12,109
20101001|2009-09-30 03:00,30,20.97,21.02,20.92,21.02,24
20101001|2009-09-30 05:00,30,20.99,21.01,20.96,20.96,13
20101001|2009-09-30 05:30,30,21.05,21.05,21.05,21.05,10
20101001|2009-09-30 07:00,30,20.97,20.98,20.97,20.98,6
20101001|2009-09-30 07:30,30,20.92,20.92,20.92,20.92,5
20101001|2009-09-30 08:00,30,20.92,20.95,20.92,20.92,25
20101001|2009-09-30 08:30,30,20.85,20.85,20.75,20.75,10
20101001|2009-09-30 09:00,30,20.74,20.81,20.74,20.75,95
20101001|2009-09-30 09:30,30,20.91,20.91,20.91,20.91,11
20101001|2009-09-30 10:00,30,20.96,21.1,20.96,21.06,48
20101001|2009-09-30 10:30,30,21.15,21.21,21.09,21.21,45
20101001|2009-09-30 11:00,30,21.21,21.22,21.2,21.2,49
20101001|2009-09-30 11:30,30,21.22,21.29,21.22,21.27,250
20101001|2009-09-30 12:00,30,21.28,21.43,21.2,21.43,274
20101001|2009-09-30 12:30,30,21.33,21.33,21.33,21.33,1
20101001|2009-10-01 02:30,1,21.45,21.45,21.25,21.32,37
20101001|2009-10-01 03:00,1,21.33,21.37,21.31,21.37,8
20101001|2009-10-01 03:30,1,21.25,21.25,21.2,21.2,8
20101001|2009-10-01 04:30,1,21.25,21.25,21.25,21.25,1
20101001|2009-10-01 06:00,1,21.14,21.14,21.14,21.14,15
20101001|2009-10-01 07:00,1,21,21.15,20.82,21.15,33
20101001|2009-10-01 07:30,1,21.2,21.2,21.13,21.13,2
20101001|2009-10-01 08:00,1,21.34,21.36,21.34,21.35,17
20101001|2009-10-01 08:30,1,21.22,21.22,21.2,21.2,3
20101001|2009-10-01 09:00,1,21.13,21.13,21,21,11
20101001|2009-10-01 09:30,1,21,21,20.85,20.85,93
20101001|2009-10-01 10:00,1,20.83,20.83,20.68,20.72,13
20101001|2009-10-01 10:30,1,20.78,20.92,20.78,20.83,29
20101001|2009-10-01 11:00,1,20.74,20.94,20.74,20.81,22
20101001|2009-10-01 11:30,1,20.91,20.91,20.9,20.9,52
20101001|2009-10-01 12:00,1,20.84,20.88,20.84,20.86,56
20101001|2009-10-01 12:30,1,20.85,20.9,20.85,20.9,8
20101001|2009-10-02 02:30,2,20.95,20.95,20.72,20.72,42
20101001|2009-10-02 03:00,2,20.71,20.71,20.71,20.71,5
20101001|2009-10-02 06:00,2,20.73,20.73,20.73,20.73,5
20101001|2009-10-02 06:30,2,20.72,20.72,20.62,20.62,23
20101001|2009-10-02 07:00,2,20.49,20.49,20.49,20.49,5
20101001|2009-10-02 07:30,2,20.57,20.57,20.07,20.12,52
20101001|2009-10-02 08:00,2,20.24,20.37,20.24,20.35,33
20101001|2009-10-02 09:30,2,20.5,20.5,20.5,20.5,50
20101001|2009-10-02 10:00,2,20.4,20.4,20.34,20.34,26
20101001|2009-10-02 10:30,2,20.37,20.37,20.35,20.35,49
20101001|2009-10-02 11:00,2,20.37,20.51,20.37,20.47,16
20101001|2009-10-02 11:30,2,20.43,20.43,20.32,20.4,5
20101001|2009-10-02 12:00,2,20.4,20.48,20.4,20.44,10
20101001|2009-10-02 12:30,2,20.5,20.5,20.5,20.5,1
20101001|2009-10-05 02:30,5,20.55,20.81,20.55,20.81,48
20101001|2009-10-05 03:30,5,20.78,20.78,20.78,20.78,3
20101001|2009-10-05 04:30,5,20.7,20.84,20.7,20.7,144
20101001|2009-10-05 05:00,5,20.7,20.7,20.7,20.7,5
20101001|2009-10-05 06:00,5,20.87,20.87,20.87,20.87,2
20101001|2009-10-05 07:00,5,20.9,20.9,20.8,20.8,19
20101001|2009-10-05 07:30,5,20.82,20.85,20.61,20.61,32
20101001|2009-10-05 08:00,5,20.61,20.64,20.53,20.61,74
20101001|2009-10-05 08:30,5,20.55,20.69,20.52,20.69,62
20101001|2009-10-05 09:00,5,20.64,20.64,20.64,20.64,1
20101001|2009-10-05 09:30,5,20.73,20.73,20.63,20.7,114
20101001|2009-10-05 10:00,5,20.7,20.74,20.7,20.71,28
20101001|2009-10-05 10:30,5,20.72,20.72,20.72,20.72,1
20101001|2009-10-05 11:00,5,20.73,20.75,20.72,20.75,3
20101001|2009-10-06 02:30,6,20.76,20.96,20.72,20.96,14
20101001|2009-10-06 04:00,6,21,21.05,21,21.05,75
20101001|2009-10-06 04:30,6,21,21,21,21,1
20101001|2009-10-06 07:00,6,20.8,20.81,20.64,20.66,21
20101001|2009-10-06 07:30,6,20.7,20.7,20.5,20.6,64
20101001|2009-10-06 08:30,6,20.81,20.89,20.81,20.89,10
20101001|2009-10-06 09:00,6,20.86,20.92,20.79,20.84,36
20101001|2009-10-06 09:30,6,20.85,20.89,20.81,20.83,36
20101001|2009-10-06 10:00,6,20.86,20.86,20.7,20.82,95
20101001|2009-10-06 10:30,6,20.8,20.82,20.79,20.79,35
20101001|2009-10-06 11:00,6,20.87,20.88,20.84,20.88,23
20101001|2009-10-06 11:30,6,20.78,20.78,20.7,20.7,79
20101001|2009-10-06 12:00,6,20.65,20.65,20.52,20.56,295
20101001|2009-10-06 12:30,6,20.56,20.56,20.05,20.2,51
20101001|2009-10-07 02:30,7,20.58,20.58,20.45,20.45,103
20101001|2009-10-07 03:30,7,20.46,20.46,20.46,20.46,1
20101001|2009-10-07 04:30,7,20.62,20.62,20.62,20.62,1
20101001|2009-10-07 05:00,7,20.64,20.65,20.64,20.65,8
20101001|2009-10-07 05:30,7,20.57,20.57,20.53,20.53,3
20101001|2009-10-07 06:00,7,20.57,20.57,20.57,20.57,2
20101001|2009-10-07 07:00,7,20.5,20.5,20.4,20.4,105
20101001|2009-10-07 07:30,7,20.49,20.49,20.39,20.41,72
20101001|2009-10-07 08:00,7,20.4,20.45,20.32,20.45,29
20101001|2009-10-07 08:30,7,20.35,20.35,20.13,20.28,63
20101001|2009-10-07 09:00,7,20.33,20.33,20.33,20.33,1
20101001|2009-10-07 09:30,7,20.28,20.28,20.13,20.17,96
20101001|2009-10-07 10:30,7,20.05,20.24,20.05,20.24,99
20101001|2009-10-07 11:00,7,20.26,20.29,20.26,20.29,5
20101001|2009-10-07 11:30,7,20.29,20.29,20.29,20.29,1
20101001|2009-10-07 12:00,7,20.13,20.13,20.05,20.13,44
20101001|2009-10-07 12:30,7,20,20.05,19.91,19.92,17
20101001|2009-10-07 13:00,7,19.91,19.91,19.91,19.91,4
20101001|2009-10-08 02:30,8,19.91,19.91,19.21,19.21,105
20101001|2009-10-08 03:00,8,19.53,19.53,19.12,19.16,104
20101001|2009-10-08 03:30,8,19.46,19.53,19.4,19.53,64
20101001|2009-10-08 04:00,8,19.6,19.6,19.6,19.6,5
20101001|2009-10-08 05:30,8,19.28,19.34,19.28,19.34,42
20101001|2009-10-08 06:00,8,19.39,19.52,19.35,19.35,17
20101001|2009-10-08 06:30,8,19.34,19.34,19.25,19.25,35
20101001|2009-10-08 07:00,8,19.15,19.22,19.11,19.15,83
20101001|2009-10-08 07:30,8,19.34,19.36,19.34,19.36,10
20101001|2009-10-08 08:00,8,19.37,19.38,19.34,19.34,4
20101001|2009-10-08 08:30,8,19.4,19.4,19.35,19.39,6
20101001|2009-10-08 09:00,8,19.4,19.4,19.4,19.4,5
20101001|2009-10-08 09:30,8,19.44,19.74,19.4,19.74,49
20101001|2009-10-08 10:00,8,19.79,19.8,19.75,19.8,5
20101001|2009-10-08 10:30,8,19.82,19.82,19.74,19.74,4
20101001|2009-10-08 11:00,8,19.79,19.97,19.79,19.9,302
20101001|2009-10-08 11:30,8,19.73,19.73,19.73,19.73,1
20101001|2009-10-08 12:00,8,19.55,19.6,19.55,19.6,2
20101001|2009-10-08 12:30,8,20.25,20.25,20.25,20.25,1
20101001|2009-10-12 03:00,12,19.12,19.12,19.12,19.12,20
20101001|2009-10-12 04:00,12,19.13,19.15,19.13,19.15,6
20101001|2009-10-12 04:30,12,19.29,19.54,19.29,19.5,262
20101001|2009-10-12 05:30,12,19.25,19.25,19.25,19.25,3
20101001|2009-10-12 06:00,12,19.28,19.44,19.28,19.28,7
20101001|2009-10-12 06:30,12,19.12,19.12,19.12,19.12,3
20101001|2009-10-12 07:00,12,19.12,19.12,19.1,19.1,30
20101001|2009-10-12 07:30,12,19.3,19.34,19.28,19.28,31
20101001|2009-10-12 08:00,12,19.36,19.36,19.36,19.36,1
20101001|2009-10-12 08:30,12,19.36,19.43,19.36,19.4,20
20101001|2009-10-12 09:00,12,19.42,19.43,19.06,19.06,34
20101001|2009-10-12 09:30,12,19.13,19.13,19.13,19.13,1
20101001|2009-10-12 10:00,12,19.16,19.16,19.03,19.03,15
20101001|2009-10-12 10:30,12,19.15,19.18,19.15,19.18,2
20101001|2009-10-12 11:00,12,19.17,19.17,19.17,19.17,1
20101001|2009-10-12 12:00,12,19.3,19.36,19.3,19.36,3
20101001|2009-10-12 12:30,12,19.33,19.33,19.28,19.28,3
20101001|2009-10-13 02:30,13,19.4,19.42,19.37,19.4,27
20101001|2009-10-13 03:00,13,19.55,19.55,19.45,19.45,2
20101001|2009-10-13 03:30,13,19.46,19.46,19.46,19.46,2
20101001|2009-10-13 04:30,13,19.36,19.45,19.36,19.45,16
20101001|2009-10-13 05:00,13,19.35,19.35,19.35,19.35,9
20101001|2009-10-13 06:00,13,19.74,19.97,19.74,19.97,3
20101001|2009-10-13 06:30,13,19.97,19.97,19.97,19.97,1
20101001|2009-10-13 07:00,13,19.59,19.59,19.59,19.59,1
20101001|2009-10-13 07:30,13,19.57,19.62,19.57,19.62,2
20101001|2009-10-13 08:00,13,19.55,19.75,19.55,19.75,8
20101001|2009-10-13 09:00,13,19.83,19.83,19.78,19.78,19
20101001|2009-10-13 10:00,13,19.78,19.78,19.78,19.78,11
20101001|2009-10-13 10:30,13,19.9,19.94,19.9,19.94,7
20101001|2009-10-13 11:00,13,19.92,19.94,19.9,19.9,37
20101001|2009-10-13 11:30,13,19.85,20,19.85,20,58
20101001|2009-10-13 12:00,13,20,20.13,20,20.09,95
20101001|2009-10-14 02:30,14,20.09,20.3,20.09,20.3,41
20101001|2009-10-14 03:30,14,20.24,20.24,20.24,20.24,12
20101001|2009-10-14 04:00,14,20.36,20.36,20.36,20.36,1
20101001|2009-10-14 06:00,14,20.36,20.36,20.32,20.32,32
20101001|2009-10-14 06:30,14,20.31,20.31,20.3,20.3,13
20101001|2009-10-14 07:30,14,20.1,20.2,20.1,20.2,17
20101001|2009-10-14 08:30,14,20.03,20.03,20.03,20.03,1
20101001|2009-10-14 09:30,14,20.19,20.24,20.14,20.24,9
20101001|2009-10-14 10:30,14,20.14,20.24,20.14,20.24,4
20101001|2009-10-14 11:30,14,20.24,20.24,20.24,20.24,4
20101001|2009-10-14 12:00,14,20.08,20.08,20.02,20.08,16
20101001|2009-10-14 12:30,14,20.05,20.05,20.05,20.05,1
20101001|2009-10-15 02:30,15,20.2,20.2,20.2,20.2,3
20101001|2009-10-15 04:00,15,20.33,20.33,20.3,20.3,5
20101001|2009-10-15 04:30,15,20.31,20.31,20.3,20.3,8
20101001|2009-10-15 05:30,15,20.32,20.32,20.3,20.3,3
20101001|2009-10-15 06:00,15,20.3,20.3,20.3,20.3,6
20101001|2009-10-15 06:30,15,20.28,20.28,20.26,20.26,19
20101001|2009-10-15 07:00,15,20.4,20.5,20.4,20.5,48
20101001|2009-10-15 07:30,15,20.47,20.47,20.35,20.35,11
20101001|2009-10-15 08:00,15,20.43,20.63,20.43,20.63,79
20101001|2009-10-15 08:30,15,20.7,20.76,20.55,20.55,108
20101001|2009-10-15 09:00,15,20.65,20.74,20.65,20.74,77
20101001|2009-10-15 09:30,15,20.75,20.81,20.66,20.67,54
20101001|2009-10-15 10:00,15,20.75,20.8,20.75,20.8,32
20101001|2009-10-15 10:30,15,20.74,20.76,20.74,20.75,118
20101001|2009-10-15 11:00,15,20.8,20.8,20.8,20.8,14
20101001|2009-10-15 11:30,15,20.72,20.77,20.71,20.77,11
20101001|2009-10-15 12:00,15,20.85,20.94,20.85,20.91,50
20101001|2009-10-15 12:30,15,20.93,20.96,20.87,20.9,35
20101001|2009-10-16 02:30,16,20.94,21.01,20.9,20.9,58
20101001|2009-10-16 03:30,16,20.95,20.95,20.95,20.95,16
20101001|2009-10-16 04:00,16,21.05,21.05,21.05,21.05,11
20101001|2009-10-16 07:00,16,20.76,20.87,20.7,20.85,40
20101001|2009-10-16 07:30,16,20.63,20.64,20.62,20.63,4
20101001|2009-10-16 08:00,16,20.71,20.71,20.71,20.71,12
20101001|2009-10-16 08:30,16,20.64,20.7,20.64,20.69,3
20101001|2009-10-16 09:00,16,20.54,20.59,20.54,20.59,2
20101001|2009-10-16 09:30,16,20.61,20.95,20.6,20.68,43
20101001|2009-10-16 10:00,16,20.7,20.97,20.7,20.92,430
20101001|2009-10-16 10:30,16,20.98,21.01,20.92,20.92,18
20101001|2009-10-16 11:00,16,20.85,20.85,20.76,20.76,16
20101001|2009-10-16 11:30,16,20.73,20.73,20.67,20.67,3
20101001|2009-10-16 12:30,16,20.69,20.69,20.69,20.69,2
20101001|2009-10-19 02:30,19,20.8,20.8,20.8,20.8,5
20101001|2009-10-19 03:00,19,20.9,21.12,20.9,21.12,218
20101001|2009-10-19 03:30,19,20.98,21,20.98,21,51
20101001|2009-10-19 04:00,19,21.03,21.03,20.97,20.97,26
20101001|2009-10-19 05:30,19,20.84,20.84,20.84,20.84,1
20101001|2009-10-19 06:00,19,20.84,20.84,20.84,20.84,1
20101001|2009-10-19 06:30,19,20.89,20.89,20.89,20.89,27
20101001|2009-10-19 07:00,19,20.89,21,20.89,21,154
20101001|2009-10-19 07:30,19,21,21,20.87,20.94,126
20101001|2009-10-19 08:00,19,20.91,21,20.88,20.93,48
20101001|2009-10-19 08:30,19,20.76,20.83,20.76,20.83,11
20101001|2009-10-19 09:00,19,20.75,20.8,20.75,20.8,25
20101001|2009-10-19 09:30,19,20.58,20.75,20.58,20.75,4
20101001|2009-10-19 10:00,19,20.46,20.46,20.46,20.46,1
20101001|2009-10-19 10:30,19,20.48,20.62,20.48,20.61,10
20101001|2009-10-19 11:00,19,20.61,20.65,20.58,20.61,15
20101001|2009-10-19 11:30,19,20.64,20.64,20.64,20.64,1
20101001|2009-10-19 12:00,19,20.47,20.54,20.38,20.54,41
20101001|2009-10-19 12:30,19,20.54,20.54,20.46,20.46,2
20101001|2009-10-20 02:30,20,20.55,20.55,20.55,20.55,6
20101001|2009-10-20 04:00,20,20.45,20.5,20.45,20.5,3
20101001|2009-10-20 04:30,20,20.55,20.55,20.55,20.55,4
20101001|2009-10-20 06:00,20,20.22,20.37,19.84,20.37,30
20101001|2009-10-20 06:30,20,20.45,20.75,20.28,20.28,28
20101001|2009-10-20 07:00,20,20.3,20.36,20.25,20.3,9
20101001|2009-10-20 07:30,20,20.35,20.35,19.8,19.95,52
20101001|2009-10-20 08:00,20,19.98,20.13,19.9,20.07,29
20101001|2009-10-20 08:30,20,20.09,20.15,20.05,20.15,36
20101001|2009-10-20 09:00,20,20.15,20.15,20.15,20.15,8
20101001|2009-10-20 09:30,20,20.01,20.01,19.98,19.98,6
20101001|2009-10-20 10:00,20,20,20.15,20,20.15,9
20101001|2009-10-20 10:30,20,20.11,20.12,19.92,19.92,57
20101001|2009-10-20 11:00,20,20.05,20.1,20.05,20.09,7
20101001|2009-10-20 11:30,20,19.97,19.97,19.97,19.97,1
20101001|2009-10-20 12:00,20,20.1,20.1,20.1,20.1,1
20101001|2009-10-20 12:30,20,20.2,20.25,20.2,20.25,54
20101001|2009-10-21 02:30,21,20.25,20.25,20.13,20.25,43
20101001|2009-10-21 03:00,21,20.27,20.28,20.26,20.26,4
20101001|2009-10-21 03:30,21,20.22,20.22,20.22,20.22,2
20101001|2009-10-21 04:00,21,20.17,20.17,20.16,20.16,5
20101001|2009-10-21 04:30,21,20.16,20.16,20.13,20.13,23
20101001|2009-10-21 05:00,21,20.17,20.17,20.17,20.17,1
20101001|2009-10-21 05:30,21,20.17,20.22,20.17,20.22,3
20101001|2009-10-21 06:00,21,20.28,20.28,20.27,20.27,3
20101001|2009-10-21 07:00,21,20.23,20.28,20.15,20.17,160
20101001|2009-10-21 07:30,21,20.3,20.3,20.25,20.25,156
20101001|2009-10-21 08:00,21,20.5,20.5,20.5,20.5,5
20101001|2009-10-21 08:30,21,20.44,20.49,20.44,20.49,32
20101001|2009-10-21 09:00,21,20.43,20.43,20.34,20.34,2
20101001|2009-10-21 09:30,21,20.34,20.34,20.34,20.34,1
20101001|2009-10-21 10:30,21,20.49,20.49,20.46,20.46,21
20101001|2009-10-21 11:00,21,20.5,20.5,20.44,20.46,8
20101001|2009-10-21 11:30,21,20.42,20.45,20.42,20.45,7
20101001|2009-10-21 12:00,21,20.58,20.58,20.53,20.58,8
20101001|2009-10-21 12:30,21,20.52,20.52,20.52,20.52,26
20101001|2009-10-22 02:30,22,20.56,20.56,20.14,20.36,34
20101001|2009-10-22 03:00,22,20.45,20.45,20.45,20.45,3
20101001|2009-10-22 03:30,22,20.37,20.37,20.3,20.3,31
20101001|2009-10-22 04:00,22,20.3,20.3,20.3,20.3,10
20101001|2009-10-22 04:30,22,20.3,20.3,20.24,20.24,11
20101001|2009-10-22 05:00,22,20.35,20.35,20.3,20.3,6
20101001|2009-10-22 05:30,22,20.36,20.36,20.36,20.36,2
20101001|2009-10-22 07:00,22,20.31,20.31,20.31,20.31,1
20101001|2009-10-22 07:30,22,20.31,20.32,20.25,20.28,13
20101001|2009-10-22 08:00,22,20.23,20.32,20.14,20.23,26
20101001|2009-10-22 08:30,22,20.2,20.31,20.18,20.29,63
20101001|2009-10-22 09:30,22,20.29,20.34,20.28,20.34,65
20101001|2009-10-22 10:00,22,20.35,20.35,20.12,20.2,9
20101001|2009-10-22 10:30,22,20.16,20.18,20.09,20.11,14
20101001|2009-10-22 11:00,22,20.08,20.11,19.96,20.11,11
20101001|2009-10-22 12:00,22,19.86,19.93,19.86,19.93,3
20101001|2009-10-22 12:30,22,19.88,19.88,19.88,19.88,10
20101001|2009-10-23 04:00,23,20.18,20.18,20.18,20.18,16
20101001|2009-10-23 05:30,23,20.19,20.19,20.14,20.14,18
20101001|2009-10-23 06:30,23,20.05,20.05,20.05,20.05,2
20101001|2009-10-23 07:00,23,19.95,20.23,19.91,20.2,38
20101001|2009-10-23 07:30,23,20,20,19.85,19.94,10
20101001|2009-10-23 08:00,23,19.86,19.86,19.82,19.82,5
20101001|2009-10-23 08:30,23,19.91,20.06,19.91,20.06,5
20101001|2009-10-23 09:00,23,19.94,20.03,19.92,19.95,43
20101001|2009-10-23 09:30,23,19.97,20.05,19.94,20.04,10
20101001|2009-10-23 10:00,23,20.16,20.16,20.16,20.16,1
20101001|2009-10-23 10:30,23,20.09,20.11,20.09,20.11,2
20101001|2009-10-23 11:00,23,20.25,20.25,20.25,20.25,1
20101001|2009-10-23 12:00,23,20.13,20.2,19.94,19.94,35
20101001|2009-10-23 12:30,23,19.88,19.98,19.88,19.98,11
20101001|2009-10-26 03:30,26,19.98,19.98,19.98,19.98,1
20101001|2009-10-26 04:00,26,20.13,20.14,20.12,20.12,4
20101001|2009-10-26 06:00,26,20.29,20.29,20.29,20.29,1
20101001|2009-10-26 06:30,26,20.21,20.21,20.21,20.21,1
20101001|2009-10-26 07:00,26,20.19,20.2,20.08,20.12,30
20101001|2009-10-26 07:30,26,20.12,20.35,20.12,20.35,2
20101001|2009-10-26 08:00,26,20.4,20.4,20.29,20.3,38
20101001|2009-10-26 08:30,26,20.26,20.34,20.26,20.32,23
20101001|2009-10-26 09:00,26,20.36,20.54,20.35,20.54,55
20101001|2009-10-26 09:30,26,20.54,20.54,20.28,20.34,23
20101001|2009-10-26 10:00,26,20.35,20.41,20.25,20.25,5
20101001|2009-10-26 10:30,26,20.24,20.24,20.03,20.03,23
20101001|2009-10-26 11:00,26,20.09,20.18,20.01,20.14,20
20101001|2009-10-26 11:30,26,20.12,20.2,20.02,20.2,6
20101001|2009-10-26 12:00,26,20.12,20.12,19.85,19.98,136
20101001|2009-10-26 12:30,26,20.06,20.06,20.06,20.06,4
20101001|2009-10-27 03:30,27,20.05,20.25,20.05,20.2,41
20101001|2009-10-27 06:00,27,20.2,20.2,20.2,20.2,2
20101001|2009-10-27 06:30,27,20.23,20.25,20.23,20.25,3
20101001|2009-10-27 07:00,27,20.13,20.13,20.13,20.13,1
20101001|2009-10-27 07:30,27,20.22,20.22,20.22,20.22,1
20101001|2009-10-27 08:00,27,20.27,20.27,20.07,20.12,65
20101001|2009-10-27 08:30,27,20.14,20.17,20.14,20.17,9
20101001|2009-10-27 09:00,27,20.18,20.29,20.16,20.29,19
20101001|2009-10-27 10:00,27,20.15,20.15,20.15,20.15,3
20101001|2009-10-27 10:30,27,20.07,20.12,20.07,20.09,6
20101001|2009-10-27 11:00,27,20.08,20.13,20.08,20.12,3
20101001|2009-10-27 11:30,27,20.11,20.11,20.05,20.05,4
20101001|2009-10-27 12:00,27,20.05,20.05,19.85,19.86,89
20101001|2009-10-27 12:30,27,19.94,19.95,19.94,19.94,4
20101001|2009-10-28 03:30,28,19.89,19.89,19.51,19.52,47
20101001|2009-10-28 04:00,28,19.5,19.55,19.5,19.5,12
20101001|2009-10-28 05:00,28,19.6,19.6,19.6,19.6,2
20101001|2009-10-28 05:30,28,19.48,19.48,19.45,19.45,10
20101001|2009-10-28 06:00,28,19.55,19.6,19.55,19.6,24
20101001|2009-10-28 06:30,28,19.59,19.59,19.59,19.59,1
20101001|2009-10-28 07:00,28,19.65,19.66,19.57,19.57,3
20101001|2009-10-28 07:30,28,19.65,19.67,19.55,19.61,16
20101001|2009-10-28 08:00,28,19.55,19.55,19.55,19.55,25
20101001|2009-10-28 08:30,28,19.63,19.63,19.63,19.63,1
20101001|2009-10-28 09:00,28,19.54,19.55,19.54,19.55,2
20101001|2009-10-28 09:30,28,19.54,19.54,19.54,19.54,1
20101001|2009-10-28 10:00,28,19.55,19.55,19.55,19.55,79
20101001|2009-10-28 10:30,28,19.57,19.57,19.41,19.41,16
20101001|2009-10-28 11:00,28,19.41,19.41,19.32,19.32,16
20101001|2009-10-28 11:30,28,19.3,19.35,19.29,19.32,285
20101001|2009-10-28 12:00,28,19.3,19.3,19.15,19.26,346
20101001|2009-10-28 12:30,28,19.2,19.2,19.2,19.2,1
20101001|2009-10-29 03:30,29,19.46,19.46,19.46,19.46,2
20101001|2009-10-29 04:00,29,19.55,19.55,19.46,19.54,10
20101001|2009-10-29 04:30,29,19.45,19.45,19.45,19.45,3
20101001|2009-10-29 05:30,29,19.35,19.35,19.35,19.35,10
20101001|2009-10-29 06:30,29,19.45,19.45,19.45,19.45,5
20101001|2009-10-29 07:00,29,19.41,19.43,19.41,19.41,4
20101001|2009-10-29 07:30,29,19.45,19.57,19.45,19.57,36
20101001|2009-10-29 08:00,29,19.56,19.56,19.56,19.56,1
20101001|2009-10-29 08:30,29,19.61,19.61,19.61,19.61,1
20101001|2009-10-29 09:00,29,19.65,19.65,19.6,19.64,15
20101001|2009-10-29 09:30,29,19.66,19.82,19.61,19.82,36
20101001|2009-10-29 10:00,29,19.77,19.77,19.65,19.66,93
20101001|2009-10-29 10:30,29,19.65,19.71,19.65,19.66,30
20101001|2009-10-29 11:00,29,19.65,19.65,19.61,19.61,49
20101001|2009-10-29 11:30,29,19.71,19.87,19.71,19.74,15
20101001|2009-10-29 12:00,29,19.78,19.82,19.78,19.78,5
20101001|2009-10-29 12:30,29,19.79,19.79,19.78,19.79,44
20101001|2009-10-30 03:30,30,19.78,19.88,19.78,19.88,23
20101001|2009-10-30 04:00,30,19.8,19.8,19.8,19.8,4
20101001|2009-10-30 05:00,30,19.69,19.69,19.69,19.69,4
20101001|2009-10-30 06:00,30,19.73,19.73,19.73,19.73,1
20101001|2009-10-30 06:30,30,19.72,19.72,19.71,19.71,2
20101001|2009-10-30 07:00,30,19.66,19.66,19.53,19.55,6
20101001|2009-10-30 07:30,30,19.6,19.6,19.53,19.56,8
20101001|2009-10-30 08:00,30,19.55,19.6,19.54,19.6,157
20101001|2009-10-30 08:30,30,19.53,19.66,19.53,19.66,16
20101001|2009-10-30 09:00,30,19.67,19.67,19.55,19.55,25
20101001|2009-10-30 09:30,30,19.55,19.61,19.55,19.61,10
20101001|2009-10-30 10:30,30,19.56,19.56,19.36,19.38,28
20101001|2009-10-30 11:00,30,19.47,19.72,19.47,19.72,81
20101001|2009-10-30 11:30,30,19.72,19.75,19.6,19.62,90
20101001|2009-10-30 12:00,30,19.65,19.87,19.65,19.87,109
20101001|2009-10-30 12:30,30,19.72,19.85,19.72,19.85,15
20101001|2009-11-02 03:30,2,19.85,20.19,19.7,20.15,122
20101001|2009-11-02 04:00,2,20.27,20.3,20.27,20.3,10
20101001|2009-11-02 04:30,2,20.3,20.3,20.3,20.3,7
20101001|2009-11-02 07:30,2,20.2,20.3,20.2,20.3,111
20101001|2009-11-02 08:00,2,20.3,20.35,20.2,20.2,82
20101001|2009-11-02 08:30,2,20.22,20.35,20.22,20.25,127
20101001|2009-11-02 09:00,2,20.16,20.17,20.16,20.17,4
20101001|2009-11-02 09:30,2,20.17,20.2,20.17,20.2,36
20101001|2009-11-02 10:00,2,20.27,20.27,20.2,20.2,23
20101001|2009-11-02 10:30,2,20.08,20.08,20.08,20.08,5
20101001|2009-11-02 11:00,2,20.15,20.15,20.15,20.15,1
20101001|2009-11-02 11:30,2,20.16,20.16,20.11,20.11,19
20101001|2009-11-02 12:00,2,20.11,20.11,20.11,20.11,45
20101001|2009-11-02 13:00,2,20.26,20.26,20.21,20.21,2
20101001|2009-11-02 13:30,2,20.21,20.21,20.1,20.1,3
20101001|2009-11-03 03:30,3,20.35,20.35,20.35,20.35,20
20101001|2009-11-03 04:00,3,20.35,20.35,20.35,20.35,7
20101001|2009-11-03 05:30,3,20.1,20.1,20.04,20.04,19
20101001|2009-11-03 06:00,3,20.1,20.1,20.1,20.1,16
20101001|2009-11-03 07:00,3,20.05,20.06,20.01,20.01,40
20101001|2009-11-03 07:30,3,20.05,20.05,20.05,20.05,317
20101001|2009-11-03 08:00,3,20.05,20.06,19.92,20,158
20101001|2009-11-03 08:30,3,20.01,20.01,19.95,20,44
20101001|2009-11-03 09:00,3,20,20.11,20,20.11,309
20101001|2009-11-03 09:30,3,20.11,20.15,20.1,20.1,261
20101001|2009-11-03 10:00,3,20.1,20.15,20,20,83
20101001|2009-11-03 10:30,3,20,20.15,20,20.14,11
20101001|2009-11-03 11:00,3,20.14,20.15,20.14,20.15,37
20101001|2009-11-03 11:30,3,20.15,20.26,20.15,20.26,178
20101001|2009-11-03 12:00,3,20.26,20.37,20.23,20.37,250
20101001|2009-11-03 12:30,3,20.38,20.52,20.38,20.52,310
20101001|2009-11-03 13:00,3,20.52,20.59,20.47,20.52,90
20101001|2009-11-03 13:30,3,20.5,20.5,20.44,20.46,28
20101001|2009-11-04 02:30,4,20.49,20.53,20.49,20.53,123
20101001|2009-11-04 03:00,4,20.5,20.55,20.5,20.55,120
20101001|2009-11-04 06:30,4,20.44,20.5,20.44,20.5,14
20101001|2009-11-04 07:00,4,20.45,20.55,20.44,20.55,128
20101001|2009-11-04 08:00,4,20.48,20.48,20.48,20.48,2
20101001|2009-11-04 08:30,4,20.47,20.47,20.37,20.44,40
20101001|2009-11-04 09:00,4,20.37,20.54,20.36,20.51,245
20101001|2009-11-04 09:30,4,20.54,20.55,20.51,20.51,72
20101001|2009-11-04 10:00,4,20.55,20.55,20.54,20.54,156
20101001|2009-11-04 10:30,4,20.4,20.42,20.4,20.4,27
20101001|2009-11-04 11:00,4,20.38,20.42,20.35,20.42,48
20101001|2009-11-04 11:30,4,20.45,20.48,20.38,20.48,23
20101001|2009-11-04 12:00,4,20.52,20.52,20.41,20.44,83
20101001|2009-11-04 12:30,4,20.45,20.45,20.33,20.33,52
20101001|2009-11-05 02:30,5,20.32,20.32,20.32,20.32,5
20101001|2009-11-05 06:00,5,20.42,20.44,20.42,20.44,102
20101001|2009-11-05 06:30,5,20.5,20.54,20.47,20.47,143
20101001|2009-11-05 07:00,5,20.53,20.55,20.53,20.55,66
20101001|2009-11-05 07:30,5,20.55,20.55,20.3,20.3,43
20101001|2009-11-05 08:00,5,20.3,20.33,20.26,20.3,99
20101001|2009-11-05 08:30,5,20.3,20.3,20.26,20.3,57
20101001|2009-11-05 09:00,5,20.13,20.15,20.09,20.15,51
20101001|2009-11-05 09:30,5,20.15,20.17,20.1,20.1,27
20101001|2009-11-05 10:00,5,20.03,20.1,19.9,20.1,101
20101001|2009-11-05 10:30,5,20,20.01,19.9,19.9,53
20101001|2009-11-05 11:00,5,19.83,19.9,19.66,19.78,233
20101001|2009-11-05 11:30,5,19.78,19.78,19.68,19.75,337
20101001|2009-11-05 12:00,5,19.75,19.79,19.46,19.7,182
20101001|2009-11-05 12:30,5,19.78,19.78,19.72,19.72,8
20101001|2009-11-06 02:30,6,19.8,19.8,19.8,19.8,1
20101001|2009-11-06 03:00,6,19.81,19.81,19.79,19.79,12
20101001|2009-11-06 03:30,6,19.79,19.79,19.79,19.79,2
20101001|2009-11-06 05:00,6,19.79,19.79,19.77,19.77,26
20101001|2009-11-06 05:30,6,19.83,19.83,19.83,19.83,36
20101001|2009-11-06 06:30,6,19.75,19.75,19.75,19.75,6
20101001|2009-11-06 07:00,6,19.78,19.82,19.77,19.77,84
20101001|2009-11-06 07:30,6,19.75,19.98,19.67,19.8,227
20101001|2009-11-06 08:00,6,19.89,19.89,19.77,19.77,28
20101001|2009-11-06 08:30,6,19.8,19.85,19.78,19.81,40
20101001|2009-11-06 09:00,6,19.81,19.82,19.71,19.8,126
20101001|2009-11-06 09:30,6,19.86,19.86,19.75,19.75,52
20101001|2009-11-06 10:00,6,19.75,19.76,19.67,19.67,447
20101001|2009-11-06 10:30,6,19.65,19.65,19.55,19.55,122
20101001|2009-11-06 11:00,6,19.75,19.75,19.72,19.72,72
20101001|2009-11-06 11:30,6,19.7,19.74,19.7,19.73,91
20101001|2009-11-06 12:00,6,19.73,19.73,19.59,19.59,25
20101001|2009-11-06 12:30,6,19.59,19.59,19.53,19.53,4
20101001|2009-11-09 02:30,9,19.88,19.89,19.85,19.85,20
20101001|2009-11-09 03:30,9,19.87,19.9,19.87,19.9,65
20101001|2009-11-09 04:00,9,19.88,19.88,19.88,19.88,20
20101001|2009-11-09 04:30,9,19.89,19.9,19.89,19.9,62
20101001|2009-11-09 05:00,9,19.9,19.9,19.9,19.9,67
20101001|2009-11-09 05:30,9,19.95,19.99,19.93,19.93,9
20101001|2009-11-09 06:30,9,19.87,19.87,19.78,19.78,9
20101001|2009-11-09 07:00,9,19.8,19.8,19.48,19.48,151
20101001|2009-11-09 07:30,9,19.45,19.52,19.43,19.49,63
20101001|2009-11-09 08:00,9,19.52,19.57,19.35,19.35,36
20101001|2009-11-09 08:30,9,19.37,19.38,19.36,19.36,4
20101001|2009-11-09 09:00,9,19.42,19.42,19.42,19.42,1
20101001|2009-11-09 09:30,9,19.45,19.45,19.4,19.45,37
20101001|2009-11-09 10:00,9,19.45,19.51,19.42,19.48,59
20101001|2009-11-09 10:30,9,19.49,19.59,19.46,19.5,115
20101001|2009-11-09 11:00,9,19.5,19.5,19.5,19.5,2
20101001|2009-11-09 11:30,9,19.49,19.55,19.48,19.55,12
20101001|2009-11-09 12:00,9,19.54,19.54,19.33,19.33,55
20101001|2009-11-09 12:30,9,19.28,19.37,19.27,19.32,10
20101001|2009-11-10 02:30,10,19.32,19.53,19.32,19.52,14
20101001|2009-11-10 03:00,10,19.55,19.55,19.55,19.55,1
20101001|2009-11-10 04:30,10,19.53,19.55,19.53,19.55,40
20101001|2009-11-10 05:30,10,19.55,19.55,19.55,19.55,6
20101001|2009-11-10 07:00,10,19.53,19.53,19.52,19.52,13
20101001|2009-11-10 07:30,10,19.41,19.41,19.34,19.34,19
20101001|2009-11-10 08:00,10,19.36,19.36,19.31,19.31,6
20101001|2009-11-10 08:30,10,19.35,19.35,19.27,19.27,3
20101001|2009-11-10 09:00,10,19.22,19.22,18.99,19,324
20101001|2009-11-10 09:30,10,19.04,19.06,18.95,18.97,300
20101001|2009-11-10 10:00,10,18.97,19.06,18.97,19.04,18
20101001|2009-11-10 10:30,10,19.1,19.13,18.99,18.99,23
20101001|2009-11-10 11:00,10,18.98,18.98,18.91,18.93,280
20101001|2009-11-10 11:30,10,18.9,18.9,18.79,18.79,758
20101001|2009-11-10 12:00,10,18.79,18.88,18.79,18.88,101
20101001|2009-11-10 12:30,10,19.08,19.17,19.08,19.17,11
20101001|2009-11-11 02:30,11,19.22,19.31,19.2,19.31,15
20101001|2009-11-11 03:00,11,19.28,19.33,19.28,19.33,17
20101001|2009-11-11 03:30,11,19.36,19.36,19.36,19.36,1
20101001|2009-11-11 05:30,11,19.23,19.23,19.23,19.23,5
20101001|2009-11-11 06:30,11,19.23,19.23,19.23,19.23,3
20101001|2009-11-11 07:00,11,19.15,19.26,19.15,19.15,46
20101001|2009-11-11 07:30,11,19.2,19.2,19.2,19.2,1
20101001|2009-11-11 08:00,11,19.24,19.25,19.24,19.25,9
20101001|2009-11-11 08:30,11,19.25,19.53,19.25,19.53,150
20101001|2009-11-11 09:00,11,19.53,19.61,19.53,19.58,20
20101001|2009-11-11 09:30,11,19.59,19.59,19.35,19.39,9
20101001|2009-11-11 10:30,11,19.49,19.49,19.46,19.46,10
20101001|2009-11-11 11:00,11,19.48,19.5,19.46,19.46,9
20101001|2009-11-11 11:30,11,19.46,19.47,19.45,19.45,15
20101001|2009-11-11 12:00,11,19.47,19.52,19.45,19.52,6
20101001|2009-11-11 12:30,11,19.54,19.54,19.54,19.54,2
20101001|2009-11-12 02:30,12,19.51,19.51,19.5,19.5,40
20101001|2009-11-12 03:00,12,19.52,19.69,19.52,19.69,65
20101001|2009-11-12 06:00,12,19.6,19.6,19.59,19.59,9
20101001|2009-11-12 07:00,12,19.3,19.47,19.22,19.47,84
20101001|2009-11-12 08:00,12,19.42,19.42,19.42,19.42,2
20101001|2009-11-12 08:30,12,19.5,19.53,19.5,19.53,6
20101001|2009-11-12 09:00,12,19.45,19.51,19.45,19.51,5
20101001|2009-11-12 09:30,12,19.53,19.56,19.53,19.56,19
20101001|2009-11-12 10:00,12,19.56,19.57,19.56,19.57,10
20101001|2009-11-12 10:30,12,19.6,19.6,19.55,19.55,4
20101001|2009-11-12 11:00,12,19.58,19.58,19.54,19.54,14
20101001|2009-11-12 11:30,12,19.53,19.53,19.44,19.44,16
20101001|2009-11-12 12:00,12,19.49,19.5,19.49,19.5,62
20101001|2009-11-12 12:30,12,19.51,19.51,19.51,19.51,2
20101001|2009-11-13 02:30,13,19.51,19.51,19.5,19.5,58
20101001|2009-11-13 03:00,13,19.5,19.5,19.5,19.5,6
20101001|2009-11-13 05:00,13,19.62,19.62,19.58,19.58,3
20101001|2009-11-13 06:00,13,19.6,19.6,19.6,19.6,3
20101001|2009-11-13 07:00,13,19.54,19.54,19.53,19.53,6
20101001|2009-11-13 07:30,13,19.62,19.65,19.58,19.63,24
20101001|2009-11-13 08:00,13,19.65,19.65,19.56,19.6,17
20101001|2009-11-13 09:30,13,19.57,19.57,19.57,19.57,1
20101001|2009-11-13 10:30,13,19.63,19.63,19.63,19.63,3
20101001|2009-11-13 11:00,13,19.62,19.67,19.62,19.67,2
20101001|2009-11-13 11:30,13,19.68,19.68,19.67,19.67,25
20101001|2009-11-13 12:00,13,19.67,19.75,19.67,19.75,122
20101001|2009-11-13 12:30,13,19.77,19.77,19.75,19.77,34
20101001|2009-11-16 02:30,16,19.8,19.9,19.8,19.9,70
20101001|2009-11-16 03:30,16,19.91,19.91,19.91,19.91,5
20101001|2009-11-16 04:00,16,19.92,19.97,19.92,19.97,9
20101001|2009-11-16 06:30,16,19.95,19.96,19.95,19.95,8
20101001|2009-11-16 07:00,16,19.97,20,19.96,20,212
20101001|2009-11-16 07:30,16,19.98,20.06,19.81,19.81,450
20101001|2009-11-16 08:00,16,19.9,19.91,19.77,19.84,18
20101001|2009-11-16 08:30,16,19.85,19.89,19.85,19.88,22
20101001|2009-11-16 09:00,16,19.88,19.92,19.88,19.9,16
20101001|2009-11-16 09:30,16,19.93,19.96,19.9,19.93,45
20101001|2009-11-16 10:00,16,19.93,20.07,19.9,20.07,55
20101001|2009-11-16 10:30,16,20,20.02,20,20.02,23
20101001|2009-11-16 11:00,16,19.9,19.96,19.87,19.95,39
20101001|2009-11-16 11:30,16,19.96,20,19.95,19.98,39
20101001|2009-11-16 12:00,16,20,20.07,19.87,20,346
20101001|2009-11-16 12:30,16,20,20,19.95,19.95,147
20101001|2009-11-17 02:30,17,19.85,19.85,19.85,19.85,3
20101001|2009-11-17 03:00,17,19.85,19.85,19.79,19.79,8
20101001|2009-11-17 04:00,17,19.93,19.93,19.93,19.93,26
20101001|2009-11-17 04:30,17,19.93,19.93,19.93,19.93,1
20101001|2009-11-17 06:00,17,19.87,19.87,19.87,19.87,66
20101001|2009-11-17 06:30,17,19.83,19.83,19.83,19.83,34
20101001|2009-11-17 07:00,17,19.87,19.87,19.84,19.84,31
20101001|2009-11-17 07:30,17,19.84,19.84,19.78,19.79,13
20101001|2009-11-17 08:00,17,19.82,19.82,19.78,19.78,14
20101001|2009-11-17 08:30,17,19.8,19.9,19.8,19.9,10
20101001|2009-11-17 09:00,17,19.88,19.88,19.81,19.81,27
20101001|2009-11-17 09:30,17,19.8,19.83,19.8,19.83,3
20101001|2009-11-17 10:00,17,19.83,19.88,19.8,19.87,74
20101001|2009-11-17 10:30,17,19.86,19.95,19.85,19.94,57
20101001|2009-11-17 11:00,17,19.91,19.95,19.91,19.95,253
20101001|2009-11-17 11:30,17,19.95,19.98,19.86,19.87,47
20101001|2009-11-17 12:00,17,19.88,19.9,19.85,19.88,32
20101001|2009-11-17 12:30,17,19.93,19.93,19.93,19.93,3
20101001|2009-11-18 02:30,18,20.01,20.15,20,20.15,486
20101001|2009-11-18 03:00,18,20.18,20.25,20.18,20.22,99
20101001|2009-11-18 03:30,18,20.24,20.26,20.24,20.24,9
20101001|2009-11-18 05:00,18,20.25,20.25,20.25,20.25,25
20101001|2009-11-18 06:00,18,20.29,20.29,20.29,20.29,3
20101001|2009-11-18 07:00,18,20.14,20.14,20.14,20.14,3
20101001|2009-11-18 07:30,18,20.15,20.15,20.15,20.15,1
20101001|2009-11-18 08:00,18,20.05,20.19,20.03,20.13,44
20101001|2009-11-18 08:30,18,20.13,20.13,20.1,20.1,36
20101001|2009-11-18 09:00,18,20.12,20.21,20.12,20.21,17
20101001|2009-11-18 09:30,18,20.21,20.21,20.21,20.21,3
20101001|2009-11-18 10:30,18,20.2,20.35,20.2,20.31,195
20101001|2009-11-18 11:00,18,20.31,20.36,20.29,20.36,47
20101001|2009-11-18 11:30,18,20.1,20.1,20.1,20.1,7
20101001|2009-11-18 12:00,18,20.18,20.21,20.1,20.14,152
20101001|2009-11-19 03:30,19,20,20,20,20,6
20101001|2009-11-19 04:00,19,19.99,19.99,19.99,19.99,4
20101001|2009-11-19 04:30,19,19.98,20,19.98,20,15
20101001|2009-11-19 05:00,19,19.97,19.97,19.9,19.9,6
20101001|2009-11-19 07:00,19,19.93,19.93,19.8,19.8,12
20101001|2009-11-19 07:30,19,19.83,19.83,19.55,19.7,49
20101001|2009-11-19 08:00,19,19.76,19.77,19.76,19.77,5
20101001|2009-11-19 08:30,19,19.75,19.75,19.69,19.69,7
20101001|2009-11-19 09:00,19,19.7,19.71,19.7,19.71,16
20101001|2009-11-19 09:30,19,19.66,19.66,19.65,19.65,6
20101001|2009-11-19 10:00,19,19.71,19.74,19.71,19.74,6
20101001|2009-11-19 11:00,19,19.81,19.82,19.77,19.77,4
20101001|2009-11-19 11:30,19,19.84,19.84,19.8,19.8,7
20101001|2009-11-19 12:00,19,19.75,19.77,19.75,19.77,3
20101001|2009-11-20 02:30,20,19.75,19.75,19.75,19.75,6
20101001|2009-11-20 03:00,20,19.9,19.9,19.84,19.84,9
20101001|2009-11-20 03:30,20,19.92,19.92,19.92,19.92,5
20101001|2009-11-20 05:30,20,19.82,19.82,19.73,19.73,21
20101001|2009-11-20 06:30,20,19.61,19.62,19.54,19.59,14
20101001|2009-11-20 07:30,20,19.62,19.62,19.61,19.61,2
20101001|2009-11-20 08:00,20,19.5,19.5,19.42,19.42,34
20101001|2009-11-20 08:30,20,19.43,19.58,19.43,19.58,9
20101001|2009-11-20 09:00,20,19.51,19.53,19.51,19.53,4
20101001|2009-11-20 10:30,20,19.43,19.48,19.42,19.48,5
20101001|2009-11-20 11:00,20,19.56,19.56,19.42,19.43,12
20101001|2009-11-20 11:30,20,19.51,19.57,19.51,19.55,5
20101001|2009-11-20 12:00,20,19.42,19.68,19.39,19.68,10
20101001|2009-11-20 12:30,20,19.61,19.66,19.61,19.66,5
20101001|2009-11-23 02:30,23,19.73,19.92,19.73,19.92,84
20101001|2009-11-23 03:00,23,19.87,19.87,19.87,19.87,5
20101001|2009-11-23 03:30,23,19.92,19.92,19.9,19.9,25
20101001|2009-11-23 04:00,23,19.94,19.94,19.94,19.94,7
20101001|2009-11-23 05:00,23,19.93,19.93,19.85,19.85,40
20101001|2009-11-23 07:00,23,19.87,19.89,19.87,19.88,101
20101001|2009-11-23 07:30,23,19.87,19.89,19.87,19.88,5
20101001|2009-11-23 08:00,23,19.82,19.86,19.73,19.82,9
20101001|2009-11-23 08:30,23,19.66,19.66,19.55,19.55,28
20101001|2009-11-23 09:00,23,19.55,19.55,19.48,19.54,74
20101001|2009-11-23 09:30,23,19.47,19.5,19.47,19.5,51
20101001|2009-11-23 10:30,23,19.56,19.56,19.45,19.45,60
20101001|2009-11-23 11:00,23,19.41,19.53,19.41,19.52,16
20101001|2009-11-23 11:30,23,19.5,19.5,19.49,19.5,5
20101001|2009-11-23 12:00,23,19.45,19.45,19.42,19.42,2
20101001|2009-11-23 12:30,23,19.53,19.54,19.53,19.54,3
20101001|2009-11-24 07:00,24,19.68,19.69,19.68,19.69,32
20101001|2009-11-24 07:30,24,19.75,19.8,19.67,19.67,33
20101001|2009-11-24 08:00,24,19.6,19.68,19.6,19.68,7
20101001|2009-11-24 08:30,24,19.65,19.65,19.65,19.65,28
20101001|2009-11-24 09:00,24,19.45,19.5,19.45,19.5,9
20101001|2009-11-24 09:30,24,19.54,19.54,19.54,19.54,1
20101001|2009-11-24 10:00,24,19.52,19.52,19.52,19.52,1
20101001|2009-11-24 11:30,24,19.53,19.58,19.5,19.58,37
20101001|2009-11-24 12:00,24,19.45,19.46,19.4,19.4,75
20101001|2009-11-24 12:30,24,19.38,19.38,19.36,19.36,17
20101001|2009-11-25 03:30,25,19.6,19.6,19.6,19.6,10
20101001|2009-11-25 04:30,25,19.7,19.7,19.7,19.7,1
20101001|2009-11-25 05:00,25,19.62,19.62,19.62,19.62,2
20101001|2009-11-25 05:30,25,19.6,19.6,19.59,19.59,2
20101001|2009-11-25 06:00,25,19.59,19.6,19.58,19.6,6
20101001|2009-11-25 07:00,25,19.5,19.6,19.5,19.55,19
20101001|2009-11-25 07:30,25,19.55,19.58,19.5,19.53,73
20101001|2009-11-25 08:00,25,19.5,19.52,19.47,19.48,25
20101001|2009-11-25 08:30,25,19.44,19.44,19.37,19.43,49
20101001|2009-11-25 09:00,25,19.5,19.5,19.45,19.45,24
20101001|2009-11-25 09:30,25,19.49,19.5,19.45,19.45,94
20101001|2009-11-25 10:00,25,19.48,19.48,19.44,19.46,3
20101001|2009-11-25 10:30,25,19.46,19.56,19.46,19.54,47
20101001|2009-11-25 11:00,25,19.55,19.67,19.53,19.63,330
20101001|2009-11-25 11:30,25,19.62,19.63,19.6,19.62,236
20101001|2009-11-25 12:00,25,19.63,19.7,19.6,19.66,99
20101001|2009-11-25 12:30,25,19.7,19.85,19.7,19.8,87
20101001|2009-11-27 02:30,27,19.5,19.5,18.98,19.27,54
20101001|2009-11-27 03:00,27,19.3,19.5,19.3,19.5,16
20101001|2009-11-27 03:30,27,19.45,19.45,19.45,19.45,5
20101001|2009-11-27 04:30,27,19.46,19.55,19.45,19.55,27
20101001|2009-11-27 05:00,27,19.45,19.45,19.35,19.39,19
20101001|2009-11-27 05:30,27,19.39,19.39,19.39,19.39,9
20101001|2009-11-27 06:00,27,19.39,19.39,19.39,19.39,8
20101001|2009-11-27 07:30,27,19.45,19.45,19.42,19.42,4
20101001|2009-11-27 08:00,27,19.36,19.36,19.33,19.33,7
20101001|2009-11-27 08:30,27,19.44,19.65,19.44,19.65,33
20101001|2009-11-27 09:00,27,19.53,19.53,19.51,19.51,2
20101001|2009-11-27 09:30,27,19.64,19.65,19.64,19.65,73
20101001|2009-11-27 10:00,27,19.7,19.7,19.7,19.7,10
20101001|2009-11-27 10:30,27,19.85,19.98,19.82,19.9,435
20101001|2009-11-27 11:00,27,19.9,19.95,19.9,19.91,19
20101001|2009-11-27 11:30,27,19.78,19.97,19.75,19.96,16
20101001|2009-11-30 02:30,30,19.95,20,19.86,19.9,184
20101001|2009-11-30 03:30,30,19.93,19.93,19.86,19.86,21
20101001|2009-11-30 04:00,30,19.76,19.76,19.76,19.76,6
20101001|2009-11-30 04:30,30,19.64,19.66,19.64,19.64,25
20101001|2009-11-30 05:00,30,19.66,19.7,19.66,19.7,15
20101001|2009-11-30 05:30,30,19.75,19.77,19.75,19.77,4
20101001|2009-11-30 06:00,30,19.75,19.77,19.74,19.74,7
20101001|2009-11-30 07:30,30,19.73,19.73,19.71,19.71,7
20101001|2009-11-30 08:00,30,19.71,19.71,19.61,19.65,69
20101001|2009-11-30 08:30,30,19.7,19.74,19.7,19.74,28
20101001|2009-11-30 09:00,30,19.76,19.91,19.72,19.85,46
20101001|2009-11-30 09:30,30,19.84,19.85,19.66,19.71,29
20101001|2009-11-30 10:00,30,19.65,19.71,19.65,19.68,65
20101001|2009-11-30 10:30,30,19.7,19.8,19.7,19.79,22
20101001|2009-11-30 11:00,30,19.78,19.81,19.72,19.72,107
20101001|2009-11-30 12:00,30,19.75,19.9,19.75,19.9,137
20101001|2009-11-30 12:30,30,19.94,19.95,19.94,19.95,19
20101001|2009-12-01 02:30,1,19.95,20,19.95,19.99,96
20101001|2009-12-01 03:00,1,20,20,20,20,44
20101001|2009-12-01 03:30,1,20,20,19.99,19.99,31
20101001|2009-12-01 04:00,1,20,20.02,20,20.02,133
20101001|2009-12-01 04:30,1,20.02,20.02,20,20,2
20101001|2009-12-01 05:30,1,20,20.03,20,20.03,6
20101001|2009-12-01 06:30,1,20.03,20.04,20.03,20.04,41
20101001|2009-12-01 07:00,1,20.03,20.1,20.03,20.1,173
20101001|2009-12-01 07:30,1,20.08,20.11,20.07,20.08,300
20101001|2009-12-01 08:00,1,20.1,20.15,20.1,20.15,154
20101001|2009-12-01 08:30,1,20.15,20.16,20.13,20.16,142
20101001|2009-12-01 09:00,1,20.16,20.19,20.15,20.18,87
20101001|2009-12-01 09:30,1,20.18,20.2,20.15,20.2,125
20101001|2009-12-01 10:00,1,20.2,20.22,20.19,20.22,123
20101001|2009-12-01 10:30,1,20.21,20.26,20.2,20.26,112
20101001|2009-12-01 11:00,1,20.24,20.25,20.22,20.22,28
20101001|2009-12-01 11:30,1,20.25,20.25,20.09,20.09,73
20101001|2009-12-01 12:00,1,20.09,20.17,20.01,20.17,9
20101001|2009-12-01 12:30,1,20.21,20.23,20.2,20.2,3
20101001|2009-12-02 03:00,2,20.2,20.2,20.2,20.2,2
20101001|2009-12-02 05:00,2,20.12,20.12,20.12,20.12,1
20101001|2009-12-02 06:00,2,20.13,20.13,20.13,20.13,2
20101001|2009-12-02 07:00,2,20.13,20.18,20.12,20.14,8
20101001|2009-12-02 08:00,2,20.24,20.29,20.23,20.28,210
20101001|2009-12-02 08:30,2,20.3,20.38,20.3,20.35,383
20101001|2009-12-02 09:00,2,20.39,20.43,20.37,20.41,192
20101001|2009-12-02 09:30,2,20.35,20.44,20.35,20.44,106
20101001|2009-12-02 10:00,2,20.4,20.4,20.36,20.36,5
20101001|2009-12-02 10:30,2,20.36,20.36,20.36,20.36,2
20101001|2009-12-02 11:00,2,20.36,20.4,20.35,20.4,86
20101001|2009-12-02 12:00,2,20.4,20.48,20.34,20.48,77
20101001|2009-12-02 12:30,2,20.46,20.53,20.45,20.52,194
20101001|2009-12-03 02:30,3,20.54,20.77,20.52,20.65,535
20101001|2009-12-03 03:00,3,20.6,20.6,20.6,20.6,1
20101001|2009-12-03 05:00,3,20.7,20.76,20.7,20.76,220
20101001|2009-12-03 06:00,3,20.65,20.65,20.62,20.65,7
20101001|2009-12-03 06:30,3,20.6,20.6,20.53,20.59,33
20101001|2009-12-03 07:00,3,20.64,20.72,20.64,20.69,19
20101001|2009-12-03 07:30,3,20.63,20.63,20.59,20.59,74
20101001|2009-12-03 08:00,3,20.6,20.6,20.57,20.59,91
20101001|2009-12-03 08:30,3,20.59,20.6,20.55,20.6,127
20101001|2009-12-03 09:00,3,20.58,20.6,20.58,20.6,29
20101001|2009-12-03 09:30,3,20.6,20.6,20.57,20.6,84
20101001|2009-12-03 10:00,3,20.58,20.59,20.55,20.58,8
20101001|2009-12-03 10:30,3,20.6,20.6,20.14,20.15,16
20101001|2009-12-03 11:00,3,20.29,20.29,20.2,20.27,13
20101001|2009-12-03 11:30,3,20.32,20.35,20.25,20.32,26
20101001|2009-12-03 12:00,3,20.3,20.57,20.3,20.57,47
20101001|2009-12-04 02:30,4,20.47,20.5,20.36,20.36,19
20101001|2009-12-04 03:30,4,20.46,20.49,20.46,20.49,6
20101001|2009-12-04 04:00,4,20.5,20.56,20.5,20.56,22
20101001|2009-12-04 04:30,4,20.52,20.52,20.52,20.52,4
20101001|2009-12-04 07:00,4,20.5,20.56,20.44,20.44,8
20101001|2009-12-04 07:30,4,20.48,20.62,20.35,20.35,30
20101001|2009-12-04 08:30,4,20.35,20.4,20.35,20.4,41
20101001|2009-12-04 09:00,4,20.4,20.4,20.3,20.3,106
20101001|2009-12-04 09:30,4,20.27,20.27,20.24,20.24,2
20101001|2009-12-04 10:00,4,20.19,20.2,19.9,20.2,94
20101001|2009-12-04 10:30,4,20.12,20.15,20.05,20.14,21
20101001|2009-12-04 11:00,4,20.17,20.17,20.14,20.14,8
20101001|2009-12-04 11:30,4,20.16,20.2,20.16,20.2,5
20101001|2009-12-04 12:00,4,20.23,20.28,20.2,20.27,16
20101001|2009-12-04 12:30,4,20.28,20.28,20.16,20.2,29
20101001|2009-12-07 02:30,7,20.27,20.37,20,20.19,63
20101001|2009-12-07 03:00,7,20.28,20.28,20.22,20.22,16
20101001|2009-12-07 03:30,7,20.2,20.2,20.2,20.2,2
20101001|2009-12-07 07:00,7,20.22,20.22,20.22,20.22,5
20101001|2009-12-07 07:30,7,20.22,20.27,20.21,20.26,28
20101001|2009-12-07 08:00,7,20.27,20.27,20.25,20.25,5
20101001|2009-12-07 08:30,7,20.22,20.22,20.22,20.22,3
20101001|2009-12-07 09:00,7,20.26,20.26,20.26,20.26,13
20101001|2009-12-07 09:30,7,20.33,20.33,20.33,20.33,13
20101001|2009-12-07 10:00,7,20.18,20.22,20.18,20.18,11
20101001|2009-12-07 10:30,7,20.23,20.23,20.23,20.23,1
20101001|2009-12-07 11:00,7,20.2,20.2,20.18,20.2,15
20101001|2009-12-07 11:30,7,20.23,20.25,20.23,20.25,10
20101001|2009-12-07 12:00,7,20.23,20.33,20.22,20.25,15
20101001|2009-12-07 12:30,7,20.25,20.25,20.23,20.23,2
20101001|2009-12-08 02:30,8,20.29,20.29,20.29,20.29,9
20101001|2009-12-08 03:00,8,20.35,20.35,20.35,20.35,46
20101001|2009-12-08 04:30,8,20.42,20.42,20.42,20.42,1
20101001|2009-12-08 05:30,8,20.32,20.34,20.3,20.34,21
20101001|2009-12-08 06:00,8,20.3,20.3,20.3,20.3,12
20101001|2009-12-08 07:00,8,20.2,20.21,20.15,20.15,201
20101001|2009-12-08 07:30,8,20.21,20.24,20.21,20.24,167
20101001|2009-12-08 08:00,8,20.24,20.24,20.22,20.22,189
20101001|2009-12-08 08:30,8,20.23,20.23,20.14,20.21,231
20101001|2009-12-08 09:00,8,20.2,20.2,20.15,20.16,122
20101001|2009-12-08 09:30,8,20.17,20.18,20.16,20.17,90
20101001|2009-12-08 10:00,8,20.16,20.17,20.14,20.15,28
20101001|2009-12-08 10:30,8,20.17,20.19,20.16,20.19,31
20101001|2009-12-08 11:00,8,20.2,20.22,20.17,20.17,44
20101001|2009-12-08 12:00,8,20.17,20.17,20.13,20.17,44
20101001|2009-12-08 12:30,8,20.16,20.16,20.16,20.16,2
20101001|2009-12-09 02:30,9,20.25,20.35,20.21,20.35,191
20101001|2009-12-09 03:00,9,20.33,20.33,20.27,20.27,17
20101001|2009-12-09 03:30,9,20.28,20.28,20.21,20.21,15
20101001|2009-12-09 05:00,9,20.3,20.3,20.3,20.3,1
20101001|2009-12-09 05:30,9,20.39,20.39,20.39,20.39,5
20101001|2009-12-09 06:00,9,20.27,20.27,20.27,20.27,1
20101001|2009-12-09 06:30,9,20.3,20.3,20.3,20.3,23
20101001|2009-12-09 07:00,9,20.19,20.23,20.19,20.23,5
20101001|2009-12-09 07:30,9,20.3,20.3,20.23,20.23,34
20101001|2009-12-09 08:00,9,20.22,20.24,20.21,20.22,17
20101001|2009-12-09 08:30,9,20.21,20.21,20.2,20.2,26
20101001|2009-12-09 09:00,9,20.21,20.22,20.2,20.2,16
20101001|2009-12-09 09:30,9,20.2,20.22,20.18,20.22,86
20101001|2009-12-09 10:00,9,20.24,20.29,20.2,20.25,96
20101001|2009-12-09 10:30,9,20.25,20.28,20.2,20.2,38
20101001|2009-12-09 11:00,9,20.2,20.21,19.99,20.01,236
20101001|2009-12-09 11:30,9,20.04,20.04,20.04,20.04,8
20101001|2009-12-09 12:00,9,20.03,20.07,20.03,20.04,9
20101001|2009-12-09 12:30,9,20.01,20.01,19.97,19.97,43
20101001|2009-12-10 02:30,10,20.06,20.06,20.06,20.06,1
20101001|2009-12-10 04:00,10,20.14,20.18,20.13,20.18,17
20101001|2009-12-10 04:30,10,20.2,20.24,20.17,20.24,19
20101001|2009-12-10 05:00,10,20.23,20.23,20.23,20.23,6
20101001|2009-12-10 05:30,10,20.25,20.28,20.22,20.22,14
20101001|2009-12-10 06:30,10,20.22,20.22,20.19,20.19,9
20101001|2009-12-10 07:00,10,20.17,20.38,20.15,20.36,102
20101001|2009-12-10 07:30,10,20.39,20.64,20.39,20.55,330
20101001|2009-12-10 08:00,10,20.5,20.5,20.4,20.45,65
20101001|2009-12-10 08:30,10,20.48,20.53,20.48,20.53,84
20101001|2009-12-10 09:00,10,20.54,20.58,20.54,20.55,36
20101001|2009-12-10 09:30,10,20.6,20.69,20.5,20.56,205
20101001|2009-12-10 10:00,10,20.61,20.65,20.6,20.65,48
20101001|2009-12-10 10:30,10,20.7,20.8,20.69,20.71,106
20101001|2009-12-10 11:00,10,20.57,20.57,20.55,20.55,3
20101001|2009-12-10 11:30,10,20.66,20.73,20.62,20.73,12
20101001|2009-12-10 12:00,10,20.68,20.75,20.59,20.65,64
20101001|2009-12-10 12:30,10,20.72,20.74,20.68,20.74,117
20101001|2009-12-11 02:30,11,20.76,20.76,20.71,20.75,38
20101001|2009-12-11 03:30,11,20.75,20.75,20.75,20.75,2
20101001|2009-12-11 04:30,11,20.84,20.86,20.77,20.77,43
20101001|2009-12-11 05:00,11,20.72,20.74,20.72,20.74,45
20101001|2009-12-11 05:30,11,20.79,20.79,20.79,20.79,32
20101001|2009-12-11 06:00,11,20.81,20.85,20.8,20.8,142
20101001|2009-12-11 06:30,11,20.71,20.71,20.71,20.71,1
20101001|2009-12-11 07:00,11,20.7,20.81,20.7,20.78,86
20101001|2009-12-11 07:30,11,20.78,20.78,20.75,20.77,42
20101001|2009-12-11 08:00,11,20.66,20.66,20.65,20.65,3
20101001|2009-12-11 08:30,11,20.63,20.63,20.49,20.49,5
20101001|2009-12-11 09:30,11,20.64,20.64,20.63,20.63,4
20101001|2009-12-11 10:00,11,20.6,20.6,20.6,20.6,1
20101001|2009-12-11 11:00,11,20.68,20.72,20.68,20.72,9
20101001|2009-12-11 11:30,11,20.79,20.79,20.71,20.75,6
20101001|2009-12-11 12:00,11,20.71,21.1,20.71,20.99,885
20101001|2009-12-11 12:30,11,21.09,21.14,21,21.1,251
20101001|2009-12-14 02:30,14,21.1,21.1,21.1,21.1,11
20101001|2009-12-14 03:30,14,21.16,21.18,21.16,21.18,45
20101001|2009-12-14 04:00,14,21.2,21.22,21.05,21.22,39
20101001|2009-12-14 04:30,14,21.22,21.23,21.22,21.23,6
20101001|2009-12-14 05:00,14,21.25,21.3,21.22,21.3,30
20101001|2009-12-14 05:30,14,21.27,21.27,21.27,21.27,1
20101001|2009-12-14 06:00,14,21.27,21.27,21.25,21.25,32
20101001|2009-12-14 06:30,14,21.25,21.25,21.2,21.22,206
20101001|2009-12-14 07:00,14,21.22,21.33,21.2,21.28,359
20101001|2009-12-14 07:30,14,21.3,21.35,21.3,21.34,147
20101001|2009-12-14 08:00,14,21.34,21.4,21.34,21.35,190
20101001|2009-12-14 08:30,14,21.35,21.4,21.35,21.39,30
20101001|2009-12-14 09:00,14,21.38,21.4,21.38,21.4,147
20101001|2009-12-14 09:30,14,21.4,21.5,21.4,21.5,144
20101001|2009-12-14 10:00,14,21.47,21.55,21.37,21.41,589
20101001|2009-12-14 10:30,14,21.41,21.49,21.32,21.49,85
20101001|2009-12-14 11:00,14,21.5,21.52,21.44,21.47,104
20101001|2009-12-14 11:30,14,21.48,21.58,21.48,21.56,79
20101001|2009-12-14 12:00,14,21.54,21.65,21.49,21.64,293
20101001|2009-12-14 12:30,14,21.6,21.6,21.48,21.48,14
20101001|2009-12-15 02:30,15,21.48,21.48,21.3,21.3,33
20101001|2009-12-15 03:00,15,21.27,21.27,21.1,21.25,116
20101001|2009-12-15 03:30,15,21.25,21.25,21.25,21.25,1
20101001|2009-12-15 04:00,15,21.15,21.29,21.15,21.29,77
20101001|2009-12-15 04:30,15,21.3,21.55,21.25,21.45,155
20101001|2009-12-15 05:30,15,21.58,21.6,21.52,21.52,7
20101001|2009-12-15 06:00,15,21.52,21.52,21.5,21.52,56
20101001|2009-12-15 07:00,15,21.3,21.41,21.24,21.24,98
20101001|2009-12-15 07:30,15,21.24,21.24,21.11,21.11,45
20101001|2009-12-15 08:00,15,21.17,21.3,21.17,21.3,159
20101001|2009-12-15 08:30,15,21.32,21.32,21.27,21.28,76
20101001|2009-12-15 09:00,15,21.27,21.45,21.27,21.45,79
20101001|2009-12-15 09:30,15,21.36,21.36,21.2,21.33,202
20101001|2009-12-15 10:00,15,21.34,21.34,21.12,21.12,79
20101001|2009-12-15 10:30,15,21.05,21.33,21,21.07,170
20101001|2009-12-15 11:00,15,21.1,21.1,20.99,21.01,248
20101001|2009-12-15 11:30,15,21,21,20.6,20.6,169
20101001|2009-12-15 12:00,15,20.65,20.92,20.65,20.82,184
20101001|2009-12-15 12:30,15,20.86,20.9,20.7,20.77,127
20101001|2009-12-16 02:30,16,20.9,21.18,20.9,21.18,56
20101001|2009-12-16 04:00,16,21.25,21.31,21.25,21.31,34
20101001|2009-12-16 04:30,16,21.4,21.4,21.4,21.4,5
20101001|2009-12-16 05:00,16,21.39,21.39,21.38,21.39,9
20101001|2009-12-16 05:30,16,21.39,21.4,21.34,21.4,91
20101001|2009-12-16 06:00,16,21.39,21.39,21.3,21.3,98
20101001|2009-12-16 06:30,16,21.19,21.19,21.17,21.17,9
20101001|2009-12-16 07:00,16,21.21,21.23,21.21,21.23,2
20101001|2009-12-16 07:30,16,21.28,21.3,21.22,21.22,98
20101001|2009-12-16 08:00,16,21.25,21.25,21.25,21.25,81
20101001|2009-12-16 08:30,16,21.21,21.32,21.21,21.32,91
20101001|2009-12-16 09:00,16,21.35,21.5,21.35,21.48,189
20101001|2009-12-16 09:30,16,21.53,21.6,21.44,21.44,315
20101001|2009-12-16 10:00,16,21.44,21.6,21.41,21.53,79
20101001|2009-12-16 10:30,16,21.5,21.5,21.32,21.36,231
20101001|2009-12-16 11:00,16,21.35,21.38,21.25,21.37,258
20101001|2009-12-16 11:30,16,21.37,21.39,21.35,21.35,266
20101001|2009-12-16 12:00,16,21.34,21.49,21.3,21.48,410
20101001|2009-12-16 12:30,16,21.49,21.51,21.45,21.46,101
20101001|2009-12-17 02:30,17,21.53,21.75,21.53,21.62,663
20101001|2009-12-17 03:00,17,21.59,21.64,21.58,21.6,135
20101001|2009-12-17 03:30,17,21.6,21.6,21.6,21.6,33
20101001|2009-12-17 04:00,17,21.6,21.61,21.6,21.61,7
20101001|2009-12-17 04:30,17,21.68,21.68,21.46,21.47,54
20101001|2009-12-17 05:00,17,21.47,21.55,21.47,21.53,35
20101001|2009-12-17 05:30,17,21.5,21.5,21.5,21.5,13
20101001|2009-12-17 06:00,17,21.47,21.47,21.47,21.47,30
20101001|2009-12-17 06:30,17,21.5,21.55,21.45,21.45,115
20101001|2009-12-17 07:00,17,21.38,21.38,21.17,21.17,228
20101001|2009-12-17 07:30,17,21.17,21.2,21,21.05,168
20101001|2009-12-17 08:00,17,21.09,21.25,21.02,21.25,152
20101001|2009-12-17 08:30,17,21.26,21.35,21.04,21.04,110
20101001|2009-12-17 09:00,17,21,21.07,21,21.01,51
20101001|2009-12-17 09:30,17,21,21.1,21,21.1,14
20101001|2009-12-17 10:00,17,21.1,21.2,21.05,21.2,88
20101001|2009-12-17 10:30,17,21.19,21.27,21.19,21.27,47
20101001|2009-12-17 11:30,17,21.2,21.25,21.17,21.25,102
20101001|2009-12-17 12:00,17,21.25,21.68,21.25,21.68,174
20101001|2009-12-17 12:30,17,21.68,21.75,21.55,21.6,141
20101001|2009-12-18 02:30,18,21.65,21.75,21.65,21.72,101
20101001|2009-12-18 03:00,18,21.73,21.73,21.55,21.55,21
20101001|2009-12-18 04:00,18,21.48,21.64,21.48,21.64,92
20101001|2009-12-18 04:30,18,21.68,21.68,21.68,21.68,9
20101001|2009-12-18 06:00,18,21.68,21.72,21.68,21.72,88
20101001|2009-12-18 07:00,18,21.49,21.5,21.49,21.5,101
20101001|2009-12-18 07:30,18,21.6,21.69,21.56,21.69,21
20101001|2009-12-18 08:00,18,21.69,21.69,21.53,21.53,64
20101001|2009-12-18 08:30,18,21.56,21.56,21.56,21.56,11
20101001|2009-12-18 09:00,18,21.66,21.73,21.61,21.61,142
20101001|2009-12-18 09:30,18,21.59,21.59,21.4,21.4,44
20101001|2009-12-18 10:00,18,21.35,21.5,21.11,21.5,47
20101001|2009-12-18 10:30,18,21.37,21.37,21.29,21.3,13
20101001|2009-12-18 11:00,18,21.33,21.48,21.33,21.4,18
20101001|2009-12-18 11:30,18,21.5,21.59,21.28,21.28,78
20101001|2009-12-18 12:00,18,21.31,21.48,21.2,21.48,54
20101001|2009-12-18 12:30,18,21.38,21.41,21.38,21.41,61
20101001|2009-12-21 02:30,21,21.1,21.14,21.1,21.14,2
20101001|2009-12-21 04:00,21,21.31,21.31,21.31,21.31,5
20101001|2009-12-21 04:30,21,21.45,21.48,21.4,21.48,22
20101001|2009-12-21 05:00,21,21.48,21.48,21.48,21.48,5
20101001|2009-12-21 05:30,21,21.42,21.42,21.42,21.42,5
20101001|2009-12-21 06:30,21,21.46,21.46,21.43,21.46,128
20101001|2009-12-21 07:00,21,21.5,21.5,21.46,21.46,33
20101001|2009-12-21 07:30,21,21.46,21.46,21.46,21.46,6
20101001|2009-12-21 08:00,21,21.5,21.5,21.5,21.5,99
20101001|2009-12-21 08:30,21,21.45,21.45,21.34,21.34,9
20101001|2009-12-21 09:00,21,21.28,21.4,21.28,21.38,65
20101001|2009-12-21 09:30,21,21.37,21.53,21.37,21.53,110
20101001|2009-12-21 10:00,21,21.52,21.56,21.46,21.46,132
20101001|2009-12-21 10:30,21,21.49,21.67,21.47,21.67,347
20101001|2009-12-21 11:00,21,21.7,21.7,21.53,21.58,136
20101001|2009-12-21 11:30,21,21.52,21.52,21.48,21.52,5
20101001|2009-12-21 12:00,21,21.45,21.48,21.32,21.45,71
20101001|2009-12-21 12:30,21,21.37,21.37,21.26,21.33,35
20101001|2009-12-22 02:30,22,21.44,21.5,21.44,21.5,11
20101001|2009-12-22 03:00,22,21.45,21.45,21.25,21.44,11
20101001|2009-12-22 03:30,22,21.41,21.41,21.41,21.41,1
20101001|2009-12-22 04:00,22,21.41,21.5,21.33,21.41,65
20101001|2009-12-22 04:30,22,21.41,21.43,21.25,21.33,39
20101001|2009-12-22 05:00,22,21.33,21.33,21.33,21.33,5
20101001|2009-12-22 05:30,22,21.4,21.42,21.38,21.41,18
20101001|2009-12-22 06:00,22,21.42,21.42,21.33,21.33,65
20101001|2009-12-22 06:30,22,21.35,21.38,21.35,21.35,8
20101001|2009-12-22 07:00,22,21.35,21.38,21.28,21.35,40
20101001|2009-12-22 07:30,22,21.38,21.62,21.38,21.6,165
20101001|2009-12-22 08:00,22,21.69,21.74,21.59,21.72,73
20101001|2009-12-22 08:30,22,21.67,21.68,21.55,21.55,33
20101001|2009-12-22 09:00,22,21.56,21.56,21.53,21.56,15
20101001|2009-12-22 09:30,22,21.63,21.7,21.63,21.7,117
20101001|2009-12-22 10:00,22,21.7,21.7,21.67,21.7,147
20101001|2009-12-22 10:30,22,21.7,21.7,21.65,21.68,74
20101001|2009-12-22 11:00,22,21.63,21.75,21.63,21.72,395
20101001|2009-12-22 11:30,22,21.71,21.75,21.7,21.75,75
20101001|2009-12-22 12:00,22,21.72,21.78,21.72,21.78,242
20101001|2009-12-22 12:30,22,21.76,21.79,21.69,21.74,91
20101001|2009-12-23 02:30,23,21.78,21.79,21.69,21.78,28
20101001|2009-12-23 03:30,23,21.73,21.73,21.46,21.46,99
20101001|2009-12-23 04:00,23,21.46,21.46,21.4,21.4,177
20101001|2009-12-23 04:30,23,21.48,21.48,21.48,21.48,1
20101001|2009-12-23 05:00,23,21.55,21.57,21.55,21.57,2
20101001|2009-12-23 05:30,23,21.71,21.77,21.54,21.63,40
20101001|2009-12-23 06:00,23,21.64,21.68,21.57,21.65,17
20101001|2009-12-23 06:30,23,21.64,21.65,21.5,21.5,24
20101001|2009-12-23 07:00,23,21.5,21.56,21.49,21.52,41
20101001|2009-12-23 07:30,23,21.58,21.58,21.52,21.52,5
20101001|2009-12-23 08:00,23,21.52,21.6,21.52,21.6,22
20101001|2009-12-23 08:30,23,21.6,21.62,21.6,21.62,48
20101001|2009-12-23 09:00,23,21.65,21.75,21.64,21.73,80
20101001|2009-12-23 09:30,23,21.66,21.68,21.66,21.68,5
20101001|2009-12-23 10:00,23,21.68,21.68,21.68,21.68,96
20101001|2009-12-23 10:30,23,21.68,21.68,21.6,21.6,28
20101001|2009-12-23 11:00,23,21.6,21.61,21.6,21.6,13
20101001|2009-12-23 11:30,23,21.63,21.68,21.63,21.68,19
20101001|2009-12-23 12:00,23,21.64,21.73,21.6,21.71,220
20101001|2009-12-23 12:30,23,21.61,21.75,21.61,21.72,15
20101001|2009-12-24 02:30,24,21.71,21.8,21.71,21.77,186
20101001|2009-12-24 03:00,24,21.71,21.71,21.71,21.71,2
20101001|2009-12-24 04:00,24,21.76,21.81,21.76,21.81,20
20101001|2009-12-24 04:30,24,21.81,21.83,21.81,21.83,46
20101001|2009-12-24 07:00,24,21.78,21.78,21.7,21.7,14
20101001|2009-12-24 08:30,24,21.76,21.76,21.75,21.75,20
20101001|2009-12-24 09:30,24,21.69,21.75,21.69,21.75,17
20101001|2009-12-24 10:00,24,21.68,21.74,21.68,21.74,2
20101001|2009-12-24 10:30,24,21.71,21.71,21.71,21.71,2
20101001|2009-12-24 11:00,24,21.75,21.79,21.72,21.79,40
20101001|2009-12-24 11:30,24,21.75,21.8,21.75,21.78,34
20101001|2009-12-28 06:30,28,21.83,21.85,21.7,21.7,88
20101001|2009-12-28 07:00,28,21.79,21.79,21.79,21.79,10
20101001|2009-12-28 08:30,28,21.75,21.79,21.75,21.79,11
20101001|2009-12-28 09:00,28,21.73,21.77,21.7,21.7,21
20101001|2009-12-28 09:30,28,21.7,21.72,21.7,21.72,12
20101001|2009-12-28 10:00,28,21.72,21.78,21.71,21.77,213
20101001|2009-12-28 10:30,28,21.74,21.76,21.69,21.69,54
20101001|2009-12-28 11:00,28,21.63,21.63,21.63,21.63,2
20101001|2009-12-28 11:30,28,21.66,21.66,21.66,21.66,17
20101001|2009-12-28 12:00,28,21.63,21.66,21.6,21.6,77
20101001|2009-12-28 12:30,28,21.46,21.46,21.44,21.44,3
20101001|2009-12-29 02:30,29,21.69,21.7,21.35,21.65,178
20101001|2009-12-29 03:00,29,21.76,21.76,21.76,21.76,5
20101001|2009-12-29 03:30,29,21.79,21.83,21.79,21.83,13
20101001|2009-12-29 04:30,29,21.82,21.82,21.71,21.71,2
20101001|2009-12-29 05:00,29,21.71,21.71,21.65,21.65,20
20101001|2009-12-29 05:30,29,21.65,21.65,21.61,21.61,15
20101001|2009-12-29 06:00,29,21.7,21.7,21.7,21.7,20
20101001|2009-12-29 06:30,29,21.7,21.74,21.7,21.74,35
20101001|2009-12-29 07:00,29,21.7,21.75,21.7,21.73,10
20101001|2009-12-29 07:30,29,21.76,21.76,21.7,21.7,35
20101001|2009-12-29 08:00,29,21.76,21.77,21.68,21.68,41
20101001|2009-12-29 08:30,29,21.66,21.7,21.62,21.62,70
20101001|2009-12-29 09:00,29,21.7,21.7,21.69,21.69,11
20101001|2009-12-29 09:30,29,21.69,21.69,21.58,21.58,4
20101001|2009-12-29 10:00,29,21.65,21.65,21.62,21.65,7
20101001|2009-12-29 10:30,29,21.62,21.69,21.61,21.69,20
20101001|2009-12-29 11:00,29,21.7,21.71,21.68,21.68,19
20101001|2009-12-29 11:30,29,21.65,21.65,21.65,21.65,2
20101001|2009-12-29 12:00,29,21.72,21.72,21.4,21.56,39
20101001|2009-12-29 12:30,29,21.62,21.62,21.57,21.6,19
20101001|2009-12-30 02:30,30,21.62,21.75,21.62,21.75,178
20101001|2009-12-30 03:00,30,21.79,21.79,21.63,21.63,71
20101001|2009-12-30 03:30,30,21.62,21.62,21.55,21.55,3
20101001|2009-12-30 04:00,30,21.59,21.59,21.59,21.59,5
20101001|2009-12-30 05:30,30,21.67,21.67,21.67,21.67,2
20101001|2009-12-30 06:00,30,21.67,21.73,21.67,21.7,17
20101001|2009-12-30 06:30,30,21.65,21.65,21.65,21.65,2
20101001|2009-12-30 07:00,30,21.74,21.8,21.74,21.8,40
20101001|2009-12-30 07:30,30,21.8,21.8,21.71,21.75,137
20101001|2009-12-30 08:00,30,21.76,21.81,21.7,21.73,88
20101001|2009-12-30 08:30,30,21.73,21.73,21.67,21.69,37
20101001|2009-12-30 09:00,30,21.67,21.67,21.64,21.64,243
20101001|2009-12-30 09:30,30,21.67,21.67,21.6,21.6,28
20101001|2009-12-30 10:00,30,21.61,21.61,21.6,21.6,24
20101001|2009-12-30 10:30,30,21.6,21.66,21.6,21.66,106
20101001|2009-12-30 11:00,30,21.69,21.81,21.69,21.74,143
20101001|2009-12-30 11:30,30,21.7,21.7,21.63,21.63,14
20101001|2009-12-30 12:00,30,21.66,21.7,21.66,21.67,73
20101001|2009-12-30 12:30,30,21.69,21.7,21.43,21.45,138
20101001|2009-12-31 02:30,31,21.69,21.7,21.69,21.7,42
20101001|2009-12-31 03:00,31,21.7,21.7,21.7,21.7,98
20101001|2009-12-31 03:30,31,21.7,21.76,21.69,21.69,25
20101001|2009-12-31 04:00,31,21.76,21.76,21.76,21.76,3
20101001|2009-12-31 04:30,31,21.8,21.8,21.8,21.8,5
20101001|2009-12-31 05:30,31,21.76,21.79,21.76,21.79,11
20101001|2009-12-31 06:00,31,21.8,21.8,21.8,21.8,5
20101001|2009-12-31 07:00,31,21.77,21.8,21.68,21.68,23
20101001|2009-12-31 07:30,31,21.65,21.65,21.65,21.65,1
20101001|2009-12-31 08:00,31,21.6,21.6,21.6,21.6,13
20101001|2009-12-31 08:30,31,21.68,21.68,21.68,21.68,5
20101001|2009-12-31 09:00,31,21.63,21.69,21.58,21.69,8
20101001|2009-12-31 09:30,31,21.69,21.73,21.69,21.73,8
20101001|2009-12-31 10:00,31,21.73,21.73,21.72,21.72,2
20101001|2009-12-31 10:30,31,21.78,21.78,21.77,21.78,6
20101001|2009-12-31 11:00,31,21.75,21.75,21.7,21.7,7
20101001|2009-12-31 11:30,31,21.75,21.75,21.75,21.75,1
20101001|2009-12-31 12:00,31,21.79,21.85,21.79,21.85,80
20101001|2009-12-31 12:30,31,21.85,21.85,21.67,21.67,26
20101001|2010-01-04 02:30,4,21.7,22.01,21.7,22,1280
20101001|2010-01-04 03:00,4,22.01,22.13,22.01,22.13,318
20101001|2010-01-04 04:00,4,22.14,22.15,22.14,22.15,28
20101001|2010-01-04 04:30,4,22.11,22.11,22.1,22.1,27
20101001|2010-01-04 05:00,4,22.12,22.12,22.12,22.12,10
20101001|2010-01-04 05:30,4,22.08,22.08,22.08,22.08,36
20101001|2010-01-04 06:00,4,22.1,22.1,22.09,22.09,57
20101001|2010-01-04 06:30,4,22.07,22.19,22.05,22.19,493
20101001|2010-01-04 07:00,4,22.19,22.28,22.17,22.28,273
20101001|2010-01-04 07:30,4,22.25,22.25,22.12,22.13,53
20101001|2010-01-04 08:00,4,22.19,22.27,22.19,22.27,53
20101001|2010-01-04 08:30,4,22.2,22.27,22.19,22.27,17
20101001|2010-01-04 09:00,4,22.29,22.33,22.29,22.29,105
20101001|2010-01-04 09:30,4,22.31,22.32,22.26,22.3,33
20101001|2010-01-04 10:00,4,22.32,22.32,22.24,22.24,13
20101001|2010-01-04 10:30,4,22.23,22.24,22.22,22.24,140
20101001|2010-01-04 11:00,4,22.2,22.24,22.18,22.2,37
20101001|2010-01-04 11:30,4,22.2,22.2,22.15,22.15,5
20101001|2010-01-04 12:00,4,22.16,22.34,22.15,22.32,32
20101001|2010-01-04 12:30,4,22.21,22.21,22.21,22.21,1
20101001|2010-01-05 02:30,5,22.34,22.4,22.34,22.4,82
20101001|2010-01-05 03:00,5,22.4,22.47,22.4,22.4,68
20101001|2010-01-05 03:30,5,22.48,22.53,22.46,22.53,150
20101001|2010-01-05 04:00,5,22.54,22.58,22.54,22.58,205
20101001|2010-01-05 04:30,5,22.59,22.65,22.56,22.65,240
20101001|2010-01-05 05:00,5,22.65,22.65,22.6,22.6,41
20101001|2010-01-05 05:30,5,22.6,22.65,22.6,22.65,105
20101001|2010-01-05 06:00,5,22.65,22.68,22.63,22.68,121
20101001|2010-01-05 06:30,5,22.65,22.72,22.65,22.68,300
20101001|2010-01-05 07:00,5,22.69,22.69,22.57,22.57,23
20101001|2010-01-05 07:30,5,22.57,22.64,22.57,22.62,64
20101001|2010-01-05 08:00,5,22.64,22.69,22.64,22.66,62
20101001|2010-01-05 08:30,5,22.6,22.67,22.57,22.67,38
20101001|2010-01-05 09:00,5,22.67,22.72,22.67,22.72,34
20101001|2010-01-05 09:30,5,22.72,22.75,22.67,22.7,95
20101001|2010-01-05 10:00,5,22.7,22.7,22.57,22.65,76
20101001|2010-01-05 10:30,5,22.58,22.59,22.55,22.57,46
20101001|2010-01-05 11:00,5,22.54,22.54,22.4,22.4,47
20101001|2010-01-05 11:30,5,22.38,22.38,22.19,22.33,38
20101001|2010-01-05 12:00,5,22.3,22.42,22.3,22.39,30
20101001|2010-01-05 12:30,5,22.41,22.41,22.26,22.29,112
20101001|2010-01-06 02:30,6,22.38,22.6,22.38,22.55,77
20101001|2010-01-06 03:00,6,22.55,22.55,22.5,22.5,20
20101001|2010-01-06 04:30,6,22.52,22.52,22.5,22.5,23
20101001|2010-01-06 05:30,6,22.45,22.45,22.35,22.37,63
20101001|2010-01-06 06:00,6,22.35,22.38,22.3,22.31,76
20101001|2010-01-06 06:30,6,22.3,22.39,22.2,22.21,151
20101001|2010-01-06 07:00,6,22.27,22.43,22.25,22.41,58
20101001|2010-01-06 07:30,6,22.37,22.37,22.37,22.37,6
20101001|2010-01-06 08:00,6,22.41,22.45,22.41,22.45,78
20101001|2010-01-06 08:30,6,22.47,22.57,22.47,22.52,110
20101001|2010-01-06 09:00,6,22.5,22.6,22.47,22.5,274
20101001|2010-01-06 09:30,6,22.54,22.6,22.41,22.58,200
20101001|2010-01-06 10:00,6,22.56,22.63,22.53,22.63,225
20101001|2010-01-06 10:30,6,22.63,22.65,22.63,22.65,169
20101001|2010-01-06 11:00,6,22.62,22.66,22.48,22.49,99
20101001|2010-01-06 11:30,6,22.49,22.72,22.49,22.72,162
20101001|2010-01-06 12:00,6,22.74,22.78,22.66,22.68,310
20101001|2010-01-06 12:30,6,22.69,22.74,22.69,22.71,37
20101001|2010-01-07 02:30,7,22.64,22.65,22.55,22.61,27
20101001|2010-01-07 03:00,7,22.6,22.65,22.6,22.65,33
20101001|2010-01-07 03:30,7,22.7,22.76,22.6,22.73,143
20101001|2010-01-07 04:00,7,22.72,22.77,22.72,22.76,11
20101001|2010-01-07 04:30,7,22.75,22.76,22.75,22.76,7
20101001|2010-01-07 05:00,7,22.77,22.77,22.7,22.7,11
20101001|2010-01-07 05:30,7,22.63,22.73,22.63,22.65,46
20101001|2010-01-07 06:00,7,22.75,22.75,22.73,22.74,23
20101001|2010-01-07 06:30,7,22.73,22.73,22.59,22.72,67
20101001|2010-01-07 07:00,7,22.73,22.74,22.55,22.63,156
20101001|2010-01-07 07:30,7,22.67,22.75,22.55,22.57,82
20101001|2010-01-07 08:00,7,22.58,22.63,22.55,22.62,123
20101001|2010-01-07 08:30,7,22.62,22.62,22.57,22.59,74
20101001|2010-01-07 09:00,7,22.57,22.59,22.56,22.58,98
20101001|2010-01-07 09:30,7,22.59,22.63,22.59,22.62,19
20101001|2010-01-07 10:00,7,22.61,22.61,22.32,22.32,73
20101001|2010-01-07 10:30,7,22.34,22.37,22.3,22.35,47
20101001|2010-01-07 11:00,7,22.34,22.44,22.32,22.44,8
20101001|2010-01-07 11:30,7,22.44,22.45,22.44,22.45,3
20101001|2010-01-07 12:00,7,22.35,22.43,22.35,22.39,29
20101001|2010-01-07 12:30,7,22.35,22.46,22.35,22.46,8
20101001|2010-01-08 02:30,8,22.35,22.35,22.1,22.22,83
20101001|2010-01-08 03:00,8,22.22,22.22,22.22,22.22,9
20101001|2010-01-08 04:30,8,22.29,22.3,22.29,22.3,10
20101001|2010-01-08 06:30,8,22.25,22.26,22.25,22.26,9
20101001|2010-01-08 07:00,8,22.28,22.35,22.2,22.21,47
20101001|2010-01-08 07:30,8,22.21,22.22,22.1,22.12,95
20101001|2010-01-08 08:00,8,22.13,22.13,22.13,22.13,1
20101001|2010-01-08 08:30,8,22.19,22.22,22.19,22.22,20
20101001|2010-01-08 09:00,8,22.22,22.23,22.2,22.21,50
20101001|2010-01-08 09:30,8,22.22,22.28,22.13,22.19,52
20101001|2010-01-08 10:00,8,22.22,22.32,22.22,22.31,60
20101001|2010-01-08 10:30,8,22.28,22.28,22.24,22.24,3
20101001|2010-01-08 11:00,8,22.16,22.16,21.95,21.95,26
20101001|2010-01-08 11:30,8,21.94,21.99,21.94,21.99,5
20101001|2010-01-08 12:00,8,21.95,21.95,21.66,21.67,51
20101001|2010-01-08 12:30,8,21.75,21.77,21.47,21.51,40
20101001|2010-01-11 03:00,11,21.7,21.7,21.7,21.7,1
20101001|2010-01-11 03:30,11,21.76,21.76,21.76,21.76,1
20101001|2010-01-11 04:00,11,21.73,21.73,21.73,21.73,3
20101001|2010-01-11 04:30,11,21.75,21.75,21.75,21.75,5
20101001|2010-01-11 05:30,11,21.76,21.76,21.75,21.75,33
20101001|2010-01-11 06:00,11,21.75,21.75,21.75,21.75,30
20101001|2010-01-11 06:30,11,21.78,21.84,21.78,21.82,32
20101001|2010-01-11 07:00,11,21.79,21.79,21.68,21.69,100
20101001|2010-01-11 07:30,11,21.62,21.63,21.57,21.57,31
20101001|2010-01-11 08:00,11,21.62,21.62,21.48,21.5,131
20101001|2010-01-11 08:30,11,21.48,21.57,21.48,21.48,15
20101001|2010-01-11 09:00,11,21.48,21.5,21.42,21.42,80
20101001|2010-01-11 09:30,11,21.44,21.47,21.35,21.47,76
20101001|2010-01-11 10:00,11,21.38,21.52,21.37,21.51,28
20101001|2010-01-11 10:30,11,21.53,21.53,21.4,21.4,88
20101001|2010-01-11 11:00,11,21.45,21.52,21.35,21.51,35
20101001|2010-01-11 11:30,11,21.4,21.4,21.37,21.37,4
20101001|2010-01-11 12:00,11,21.36,21.36,21.29,21.29,51
20101001|2010-01-12 02:30,12,21.4,21.4,21.4,21.4,2
20101001|2010-01-12 03:00,12,21.45,21.45,21.44,21.45,18
20101001|2010-01-12 03:30,12,21.51,21.51,21.49,21.49,23
20101001|2010-01-12 06:00,12,21.51,21.52,21.45,21.45,30
20101001|2010-01-12 06:30,12,21.48,21.52,21.45,21.52,24
20101001|2010-01-12 07:00,12,21.54,21.57,21.54,21.57,2
20101001|2010-01-12 07:30,12,21.52,21.52,21.47,21.48,21
20101001|2010-01-12 08:00,12,21.51,21.55,21.45,21.55,49
20101001|2010-01-12 08:30,12,21.55,21.69,21.52,21.69,136
20101001|2010-01-12 09:00,12,21.68,21.91,21.6,21.73,707
20101001|2010-01-12 09:30,12,21.63,21.65,21.57,21.59,49
20101001|2010-01-12 10:00,12,21.55,21.55,21.52,21.52,6
20101001|2010-01-12 10:30,12,21.53,21.55,21.44,21.44,10
20101001|2010-01-12 11:00,12,21.49,21.52,21.4,21.52,17
20101001|2010-01-12 11:30,12,21.54,21.54,21.38,21.38,16
20101001|2010-01-12 12:00,12,21.35,21.45,21.29,21.33,32
20101001|2010-01-12 12:30,12,21.41,21.41,21.28,21.37,33
20101001|2010-01-13 02:30,13,21.38,21.38,21.38,21.38,3
20101001|2010-01-13 03:00,13,21.4,21.96,21.4,21.52,43
20101001|2010-01-13 03:30,13,21.55,21.56,21.5,21.5,14
20101001|2010-01-13 04:30,13,21.5,21.5,21.5,21.5,11
20101001|2010-01-13 05:30,13,21.55,21.55,21.55,21.55,5
20101001|2010-01-13 06:30,13,21.55,21.55,21.53,21.55,33
20101001|2010-01-13 07:00,13,21.5,21.5,21.47,21.47,16
20101001|2010-01-13 07:30,13,21.42,21.42,21.41,21.41,21
20101001|2010-01-13 08:00,13,21.45,21.81,21.45,21.81,299
20101001|2010-01-13 08:30,13,21.8,21.86,21.68,21.68,34
20101001|2010-01-13 09:00,13,21.7,21.7,21.62,21.7,244
20101001|2010-01-13 09:30,13,21.7,21.7,21.68,21.7,55
20101001|2010-01-13 10:00,13,21.71,21.71,21.66,21.69,155
20101001|2010-01-13 10:30,13,21.7,21.82,21.66,21.82,61
20101001|2010-01-13 11:00,13,21.83,21.83,21.73,21.75,14
20101001|2010-01-13 11:30,13,21.69,21.7,21.54,21.55,223
20101001|2010-01-13 12:00,13,21.61,21.72,21.51,21.72,292
20101001|2010-01-13 12:30,13,21.7,21.71,21.65,21.65,8
20101001|2010-01-14 02:30,14,21.83,21.85,21.83,21.85,35
20101001|2010-01-14 03:00,14,21.85,21.88,21.8,21.8,11
20101001|2010-01-14 03:30,14,21.8,21.81,21.8,21.81,6
20101001|2010-01-14 04:00,14,21.84,21.84,21.84,21.84,2
20101001|2010-01-14 04:30,14,21.84,21.86,21.84,21.84,19
20101001|2010-01-14 05:00,14,21.85,21.85,21.85,21.85,1
20101001|2010-01-14 06:00,14,21.82,21.84,21.82,21.84,2
20101001|2010-01-14 07:00,14,21.75,21.75,21.7,21.7,43
20101001|2010-01-14 07:30,14,21.7,21.7,21.7,21.7,2
20101001|2010-01-14 08:00,14,21.6,21.65,21.57,21.65,57
20101001|2010-01-14 08:30,14,21.84,21.85,21.83,21.85,84
20101001|2010-01-14 09:00,14,21.79,21.84,21.71,21.71,6
20101001|2010-01-14 09:30,14,21.71,21.77,21.58,21.58,11
20101001|2010-01-14 10:00,14,21.58,21.64,21.58,21.59,6
20101001|2010-01-14 10:30,14,21.65,21.73,21.65,21.68,7
20101001|2010-01-14 11:00,14,21.74,21.74,21.66,21.66,11
20101001|2010-01-14 11:30,14,21.65,21.65,21.61,21.61,4
20101001|2010-01-14 12:00,14,21.61,21.61,21.5,21.5,107
20101001|2010-01-14 12:30,14,21.5,21.63,21.5,21.5,62
20101001|2010-01-15 02:30,15,21.48,21.48,21.46,21.48,30
20101001|2010-01-15 03:00,15,21.48,21.48,21.48,21.48,3
20101001|2010-01-15 03:30,15,21.6,21.6,21.6,21.6,1
20101001|2010-01-15 04:00,15,21.63,21.63,21.6,21.6,4
20101001|2010-01-15 04:30,15,21.58,21.58,21.58,21.58,12
20101001|2010-01-15 05:00,15,21.55,21.58,21.46,21.58,27
20101001|2010-01-15 05:30,15,21.55,21.55,21.45,21.51,124
20101001|2010-01-15 07:00,15,21.51,21.51,21.45,21.49,37
20101001|2010-01-15 07:30,15,21.43,21.43,21.4,21.42,104
20101001|2010-01-15 08:00,15,21.42,21.43,21.38,21.38,89
20101001|2010-01-15 08:30,15,21.38,21.38,21.34,21.38,22
20101001|2010-01-15 09:00,15,21.37,21.37,21.32,21.32,17
20101001|2010-01-15 09:30,15,21.33,21.35,21.3,21.32,36
20101001|2010-01-15 10:00,15,21.37,21.51,21.34,21.48,64
20101001|2010-01-15 10:30,15,21.49,21.51,21.41,21.41,8
20101001|2010-01-15 11:00,15,21.44,21.5,21.42,21.43,58
20101001|2010-01-15 11:30,15,21.39,21.39,21.35,21.36,23
20101001|2010-01-15 12:00,15,21.41,21.43,21.35,21.43,6
20101001|2010-01-15 12:30,15,21.49,21.57,21.48,21.55,256
20101001|2010-01-19 02:30,19,21.74,21.85,21.74,21.85,78
20101001|2010-01-19 03:00,19,21.85,21.88,21.78,21.86,19
20101001|2010-01-19 03:30,19,21.86,21.91,21.86,21.9,80
20101001|2010-01-19 04:00,19,21.85,21.85,21.85,21.85,2
20101001|2010-01-19 04:30,19,21.84,21.84,21.84,21.84,10
20101001|2010-01-19 05:00,19,21.84,21.84,21.81,21.81,19
20101001|2010-01-19 06:30,19,21.85,21.88,21.81,21.85,35
20101001|2010-01-19 07:00,19,21.83,21.9,21.8,21.8,61
20101001|2010-01-19 07:30,19,21.8,21.8,21.76,21.8,38
20101001|2010-01-19 08:00,19,21.78,21.8,21.62,21.67,73
20101001|2010-01-19 08:30,19,21.65,21.65,21.61,21.63,9
20101001|2010-01-19 09:00,19,21.68,21.7,21.65,21.7,13
20101001|2010-01-19 09:30,19,21.71,21.74,21.67,21.67,25
20101001|2010-01-19 10:00,19,21.71,21.74,21.71,21.74,7
20101001|2010-01-19 10:30,19,21.72,21.92,21.72,21.88,50
20101001|2010-01-19 11:00,19,21.94,21.96,21.89,21.96,122
20101001|2010-01-19 11:30,19,21.94,22,21.94,22,103
20101001|2010-01-19 12:00,19,22,22,22,22,482
20101001|2010-01-19 12:30,19,21.95,22,21.89,21.89,65
20101001|2010-01-20 02:30,20,21.89,22,21.81,21.81,133
20101001|2010-01-20 03:00,20,22,22.05,22,22.05,173
20101001|2010-01-20 03:30,20,22.05,22.06,22,22.05,36
20101001|2010-01-20 04:30,20,22.05,22.05,22.05,22.05,79
20101001|2010-01-20 05:00,20,22.09,22.09,22.05,22.05,5
20101001|2010-01-20 05:30,20,22.02,22.1,22.02,22.1,92
20101001|2010-01-20 06:00,20,22.1,22.25,22.1,22.19,66
20101001|2010-01-20 06:30,20,22.12,22.2,22.1,22.2,39
20101001|2010-01-20 07:00,20,22.14,22.16,21.99,22.04,23
20101001|2010-01-20 07:30,20,22.1,22.1,21.82,21.82,3
20101001|2010-01-20 08:00,20,21.87,21.92,21.81,21.9,71
20101001|2010-01-20 08:30,20,21.92,21.92,21.9,21.9,2
20101001|2010-01-20 09:00,20,21.9,21.9,21.9,21.9,23
20101001|2010-01-20 09:30,20,21.8,21.82,21.68,21.68,20
20101001|2010-01-20 10:00,20,21.73,21.81,21.73,21.78,15
20101001|2010-01-20 10:30,20,21.7,21.76,21.7,21.76,15
20101001|2010-01-20 11:00,20,21.78,21.87,21.77,21.84,53
20101001|2010-01-20 11:30,20,21.93,21.93,21.91,21.91,20
20101001|2010-01-20 12:00,20,21.85,21.85,21.65,21.71,49
20101001|2010-01-20 12:30,20,21.72,21.96,21.7,21.96,14
20101001|2010-01-21 02:30,21,21.72,21.79,21.72,21.75,160
20101001|2010-01-21 03:00,21,21.7,21.7,21.55,21.55,71
20101001|2010-01-21 03:30,21,21.55,21.55,21.4,21.41,136
20101001|2010-01-21 04:00,21,21.4,21.48,21.4,21.4,27
20101001|2010-01-21 04:30,21,21.42,21.73,21.42,21.51,383
20101001|2010-01-21 05:00,21,21.51,21.69,21.48,21.55,239
20101001|2010-01-21 05:30,21,21.58,21.71,21.54,21.7,323
20101001|2010-01-21 06:00,21,21.7,21.74,21.7,21.71,16
20101001|2010-01-21 06:30,21,21.74,21.74,21.7,21.7,60
20101001|2010-01-21 07:00,21,21.68,21.68,21.65,21.65,8
20101001|2010-01-21 07:30,21,21.7,22.15,21.7,22.09,492
20101001|2010-01-21 08:00,21,22.04,22.11,21.98,22.09,147
20101001|2010-01-21 08:30,21,22.08,22.14,21.85,21.85,138
20101001|2010-01-21 09:00,21,21.95,21.95,21.95,21.95,2
20101001|2010-01-21 09:30,21,22.02,22.02,21.85,21.85,16
20101001|2010-01-21 10:00,21,21.87,22,21.7,21.92,246
20101001|2010-01-21 10:30,21,21.81,21.93,21.65,21.77,63
20101001|2010-01-21 11:00,21,21.93,22.05,21.87,22.05,244
20101001|2010-01-21 11:30,21,22.1,22.1,22.1,22.1,1
20101001|2010-01-21 12:00,21,21.87,22.03,21.87,22.03,7
20101001|2010-01-21 12:30,21,22.08,22.08,21.65,21.65,28
20101001|2010-01-22 02:30,22,21.71,22,21.64,21.64,32
20101001|2010-01-22 05:00,22,21.51,21.51,21.51,21.51,2
20101001|2010-01-22 06:00,22,21.66,21.7,21.66,21.7,9
20101001|2010-01-22 07:00,22,21.7,21.7,21.7,21.7,5
20101001|2010-01-22 07:30,22,21.82,21.92,21.68,21.68,38
20101001|2010-01-22 08:00,22,21.87,21.87,21.76,21.76,113
20101001|2010-01-22 08:30,22,21.76,21.78,21.58,21.78,76
20101001|2010-01-22 09:00,22,21.78,21.78,21.67,21.74,27
20101001|2010-01-22 09:30,22,21.78,21.78,21.78,21.78,18
20101001|2010-01-22 10:00,22,21.78,21.99,21.78,21.91,33
20101001|2010-01-22 10:30,22,21.96,22,21.89,21.89,123
20101001|2010-01-22 11:00,22,21.92,21.92,21.84,21.84,9
20101001|2010-01-22 11:30,22,21.8,21.8,21.74,21.8,108
20101001|2010-01-22 12:00,22,21.8,21.85,21.76,21.8,154
20101001|2010-01-22 12:30,22,21.72,21.72,21.67,21.67,22
20101001|2010-01-25 02:30,25,21.5,22.1,21.5,22.07,121
20101001|2010-01-25 03:00,25,22.1,22.16,22.1,22.16,36
20101001|2010-01-25 03:30,25,22.17,22.25,22.17,22.25,142
20101001|2010-01-25 04:00,25,22.2,22.2,22.2,22.2,4
20101001|2010-01-25 04:30,25,22.16,22.18,22.16,22.18,8
20101001|2010-01-25 05:30,25,22.11,22.11,22,22.05,36
20101001|2010-01-25 06:00,25,22.1,22.1,22.09,22.09,6
20101001|2010-01-25 06:30,25,22.07,22.07,22.07,22.07,1
20101001|2010-01-25 07:00,25,22.08,22.15,22.08,22.15,14
20101001|2010-01-25 07:30,25,22.15,22.2,22.05,22.05,71
20101001|2010-01-25 08:00,25,22.05,22.2,22.05,22.05,5
20101001|2010-01-25 08:30,25,22.05,22.06,22.02,22.06,3
20101001|2010-01-25 09:00,25,21.95,22.07,21.9,22.07,26
20101001|2010-01-25 09:30,25,22.05,22.1,22,22,24
20101001|2010-01-25 10:00,25,22.02,22.06,21.99,22.06,34
20101001|2010-01-25 10:30,25,22,22.1,21.97,22.09,38
20101001|2010-01-25 11:00,25,22.09,22.15,22.08,22.15,29
20101001|2010-01-25 11:30,25,22.19,22.25,22.1,22.14,469
20101001|2010-01-25 12:00,25,22.2,22.28,22.02,22.28,40
20101001|2010-01-25 12:30,25,22.17,22.28,22.16,22.18,7
20101001|2010-01-26 02:30,26,22.19,22.29,22,22.29,37
20101001|2010-01-26 03:00,26,22.29,22.3,22.28,22.28,26
20101001|2010-01-26 03:30,26,22.2,22.2,22.2,22.2,2
20101001|2010-01-26 04:00,26,22.2,22.28,22.2,22.28,16
20101001|2010-01-26 04:30,26,22.28,22.34,22.28,22.34,145
20101001|2010-01-26 06:00,26,22.25,22.25,22.25,22.25,10
20101001|2010-01-26 06:30,26,22.25,22.25,22.2,22.2,11
20101001|2010-01-26 07:00,26,22.13,22.13,22.06,22.09,14
20101001|2010-01-26 07:30,26,22.06,22.12,22.06,22.1,22
20101001|2010-01-26 08:00,26,22.1,22.1,22.1,22.1,8
20101001|2010-01-26 08:30,26,22.05,22.05,22.03,22.03,11
20101001|2010-01-26 09:00,26,22.1,22.13,22.08,22.13,15
20101001|2010-01-26 09:30,26,22.13,22.2,22.12,22.19,78
20101001|2010-01-26 10:00,26,22.17,22.17,22.06,22.06,174
20101001|2010-01-26 10:30,26,22.13,22.15,22.13,22.15,54
20101001|2010-01-26 11:00,26,22.13,22.13,21.77,21.91,23
20101001|2010-01-26 11:30,26,21.99,22.14,21.99,22.13,111
20101001|2010-01-26 12:00,26,22.13,22.13,21.8,21.8,98
20101001|2010-01-26 12:30,26,21.79,21.86,21.78,21.78,12
20101001|2010-01-27 02:30,27,21.8,21.9,21.8,21.9,7
20101001|2010-01-27 03:00,27,21.85,21.85,21.78,21.78,15
20101001|2010-01-27 03:30,27,21.8,21.81,21.7,21.77,29
20101001|2010-01-27 04:00,27,21.79,21.79,21.76,21.76,13
20101001|2010-01-27 04:30,27,21.75,21.75,21.72,21.74,15
20101001|2010-01-27 05:00,27,21.7,21.72,21.7,21.7,46
20101001|2010-01-27 05:30,27,21.68,21.77,21.68,21.77,3
20101001|2010-01-27 06:00,27,21.72,21.76,21.72,21.76,15
20101001|2010-01-27 06:30,27,21.78,21.8,21.78,21.79,20
20101001|2010-01-27 07:00,27,21.85,21.85,21.69,21.69,28
20101001|2010-01-27 07:30,27,21.65,21.7,21.59,21.7,116
20101001|2010-01-27 08:00,27,21.68,21.7,21.53,21.53,131
20101001|2010-01-27 08:30,27,21.53,21.55,21.45,21.55,165
20101001|2010-01-27 09:00,27,21.54,21.54,21.46,21.46,14
20101001|2010-01-27 09:30,27,21.46,21.55,21.37,21.55,193
20101001|2010-01-27 10:00,27,21.55,21.55,21.5,21.53,216
20101001|2010-01-27 10:30,27,21.42,21.46,21.42,21.46,9
20101001|2010-01-27 11:00,27,21.5,21.5,21.39,21.39,54
20101001|2010-01-27 11:30,27,21.45,21.45,21.34,21.34,40
20101001|2010-01-27 12:00,27,21.32,21.5,21.2,21.5,351
20101001|2010-01-27 12:30,27,21.5,21.5,21.42,21.44,165
20101001|2010-01-28 02:30,28,21.44,21.8,21.44,21.74,62
20101001|2010-01-28 03:00,28,21.8,21.8,21.7,21.7,63
20101001|2010-01-28 03:30,28,21.67,21.67,21.64,21.64,33
20101001|2010-01-28 04:00,28,21.68,21.7,21.68,21.7,7
20101001|2010-01-28 04:30,28,21.7,21.7,21.68,21.7,47
20101001|2010-01-28 05:00,28,21.68,21.68,21.68,21.68,4
20101001|2010-01-28 05:30,28,21.7,21.72,21.68,21.72,27
20101001|2010-01-28 06:00,28,21.73,21.75,21.69,21.72,97
20101001|2010-01-28 06:30,28,21.72,21.75,21.66,21.72,38
20101001|2010-01-28 07:00,28,21.72,21.75,21.66,21.66,79
20101001|2010-01-28 07:30,28,21.69,21.75,21.65,21.72,77
20101001|2010-01-28 08:00,28,21.65,21.78,21.65,21.78,197
20101001|2010-01-28 08:30,28,21.76,21.8,21.74,21.8,109
20101001|2010-01-28 09:00,28,21.79,21.8,21.72,21.8,83
20101001|2010-01-28 09:30,28,21.8,21.82,21.76,21.76,33
20101001|2010-01-28 10:00,28,21.82,21.98,21.82,21.88,172
20101001|2010-01-28 10:30,28,21.79,21.8,21.76,21.8,7
20101001|2010-01-28 11:00,28,21.81,21.88,21.81,21.88,6
20101001|2010-01-28 11:30,28,21.81,21.81,21.52,21.61,29
20101001|2010-01-28 12:00,28,21.89,22.1,21.89,22.1,138
20101001|2010-01-28 12:30,28,22.11,22.19,21.88,22.02,145
20101001|2010-01-29 02:30,29,22.1,22.1,22.1,22.1,40
20101001|2010-01-29 03:00,29,22.02,22.02,22,22,15
20101001|2010-01-29 03:30,29,22,22.02,22,22.02,54
20101001|2010-01-29 04:00,29,22.15,22.19,22.05,22.05,34
20101001|2010-01-29 04:30,29,22.12,22.12,22.12,22.12,2
20101001|2010-01-29 05:00,29,22.12,22.12,22.12,22.12,9
20101001|2010-01-29 05:30,29,22.15,22.15,22.11,22.11,7
20101001|2010-01-29 06:00,29,22.11,22.11,22.11,22.11,1
20101001|2010-01-29 06:30,29,22.14,22.2,22.14,22.2,83
20101001|2010-01-29 07:00,29,22.2,22.26,22.15,22.15,201
20101001|2010-01-29 07:30,29,22.22,22.26,22.22,22.25,89
20101001|2010-01-29 08:00,29,22.26,22.33,22.26,22.27,289
20101001|2010-01-29 08:30,29,22.2,22.22,22.13,22.22,71
20101001|2010-01-29 09:00,29,22.23,22.23,22.15,22.19,51
20101001|2010-01-29 09:30,29,22.19,22.34,22.19,22.31,62
20101001|2010-01-29 10:00,29,22.26,22.31,22.22,22.24,141
20101001|2010-01-29 10:30,29,22.26,22.31,22.2,22.23,123
20101001|2010-01-29 11:00,29,22.26,22.35,22.21,22.3,190
20101001|2010-01-29 11:30,29,22.31,22.4,22.24,22.25,84
20101001|2010-01-29 12:00,29,22.27,22.4,22.27,22.29,272
20101001|2010-01-29 12:30,29,22.34,22.34,22.05,22.12,35
20101001|2010-02-01 02:30,1,22.1,22.44,22.1,22.44,52
20101001|2010-02-01 03:00,1,22.44,22.44,22.3,22.41,35
20101001|2010-02-01 03:30,1,22.42,22.42,22.41,22.42,31
20101001|2010-02-01 04:00,1,22.4,22.41,22.38,22.41,31
20101001|2010-02-01 04:30,1,22.41,22.43,22.41,22.43,58
20101001|2010-02-01 05:00,1,22.36,22.36,21.93,21.93,77
20101001|2010-02-01 05:30,1,22,22,21.99,21.99,12
20101001|2010-02-01 06:00,1,21.93,21.94,21.92,21.92,17
20101001|2010-02-01 06:30,1,21.94,22.1,21.77,22,27
20101001|2010-02-01 07:00,1,21.99,22.01,21.88,21.89,55
20101001|2010-02-01 07:30,1,21.93,21.94,21.93,21.94,33
20101001|2010-02-01 08:00,1,22,22.12,22,22.12,4
20101001|2010-02-01 08:30,1,22.1,22.1,22.03,22.03,16
20101001|2010-02-01 09:00,1,22.12,22.17,22.06,22.17,11
20101001|2010-02-01 09:30,1,22.12,22.15,22,22.15,71
20101001|2010-02-01 10:00,1,22.11,22.23,22.11,22.16,118
20101001|2010-02-01 10:30,1,22.17,22.25,22.17,22.25,64
20101001|2010-02-01 11:00,1,22.27,22.32,22.27,22.31,7
20101001|2010-02-01 11:30,1,22.33,22.33,22.33,22.33,1
20101001|2010-02-01 12:00,1,22.27,22.29,22.18,22.28,49
20101001|2010-02-01 12:30,1,22.22,22.22,22.12,22.22,12
20101001|2010-02-02 02:30,2,22.28,22.34,22.28,22.32,29
20101001|2010-02-02 03:00,2,22.32,22.35,22.32,22.35,6
20101001|2010-02-02 03:30,2,22.35,22.35,22.35,22.35,1
20101001|2010-02-02 04:00,2,22.31,22.31,22.31,22.31,2
20101001|2010-02-02 04:30,2,22.32,22.32,22.29,22.29,36
20101001|2010-02-02 05:00,2,22.3,22.41,22.3,22.34,219
20101001|2010-02-02 05:30,2,22.3,22.31,22.3,22.31,8
20101001|2010-02-02 06:00,2,22.29,22.29,22.29,22.29,2
20101001|2010-02-02 06:30,2,22.29,22.3,22.24,22.24,32
20101001|2010-02-02 07:00,2,22.37,22.4,22.37,22.4,2
20101001|2010-02-02 07:30,2,22.4,22.4,22.33,22.36,110
20101001|2010-02-02 08:00,2,22.39,22.39,22.35,22.35,46
20101001|2010-02-02 08:30,2,22.33,22.37,22.29,22.29,267
20101001|2010-02-02 09:00,2,22.29,22.37,22.28,22.37,64
20101001|2010-02-02 09:30,2,22.34,22.38,22.29,22.34,72
20101001|2010-02-02 10:00,2,22.36,22.4,22.28,22.35,155
20101001|2010-02-02 10:30,2,22.35,22.42,22.35,22.41,165
20101001|2010-02-02 11:00,2,22.41,22.44,22.26,22.39,304
20101001|2010-02-02 11:30,2,22.38,22.43,22.34,22.42,67
20101001|2010-02-02 12:00,2,22.43,22.53,22.42,22.53,755
20101001|2010-02-02 12:30,2,22.53,22.6,22.5,22.53,208
20101001|2010-02-03 02:30,3,22.54,22.6,22.51,22.51,32
20101001|2010-02-03 03:00,3,22.56,22.66,22.41,22.41,17
20101001|2010-02-03 03:30,3,22.55,22.55,22.4,22.4,15
20101001|2010-02-03 04:30,3,22.56,22.56,22.55,22.55,12
20101001|2010-02-03 05:00,3,22.54,22.54,22.46,22.46,15
20101001|2010-02-03 05:30,3,22.45,22.46,22.45,22.45,31
20101001|2010-02-03 06:00,3,22.35,22.35,22.31,22.31,21
20101001|2010-02-03 07:00,3,22.4,22.46,22.15,22.22,167
20101001|2010-02-03 07:30,3,22.21,22.41,22.21,22.41,43
20101001|2010-02-03 08:00,3,22.42,22.42,22.4,22.42,66
20101001|2010-02-03 08:30,3,22.42,22.47,22.39,22.47,75
20101001|2010-02-03 09:00,3,22.48,22.5,22.46,22.49,17
20101001|2010-02-03 09:30,3,22.5,22.55,22.49,22.55,95
20101001|2010-02-03 10:00,3,22.55,22.58,22.53,22.53,4
20101001|2010-02-03 10:30,3,22.55,22.58,22.5,22.5,47
20101001|2010-02-03 11:00,3,22.51,22.55,22.47,22.5,13
20101001|2010-02-03 11:30,3,22.52,22.6,22.48,22.6,24
20101001|2010-02-03 12:00,3,22.59,22.65,22.51,22.63,119
20101001|2010-02-03 12:30,3,22.65,22.65,22.5,22.6,70
20101001|2010-02-04 02:30,4,22.6,22.61,22.4,22.4,13
20101001|2010-02-04 03:00,4,22.49,22.49,22.45,22.45,16
20101001|2010-02-04 03:30,4,22.3,22.4,22.3,22.4,72
20101001|2010-02-04 04:00,4,22.3,22.3,22.2,22.2,139
20101001|2010-02-04 04:30,4,22.15,22.15,22.15,22.15,2
20101001|2010-02-04 05:00,4,22.15,22.15,22.13,22.15,57
20101001|2010-02-04 05:30,4,22.23,22.25,22.23,22.25,70
20101001|2010-02-04 06:00,4,22.3,22.3,22.29,22.3,7
20101001|2010-02-04 06:30,4,22.3,22.3,22.3,22.3,94
20101001|2010-02-04 07:00,4,22.33,22.33,22.18,22.2,18
20101001|2010-02-04 07:30,4,22.29,22.53,22.29,22.44,203
20101001|2010-02-04 08:00,4,22.43,22.43,22.35,22.35,3
20101001|2010-02-04 08:30,4,22.33,22.57,22.32,22.52,479
20101001|2010-02-04 09:00,4,22.52,22.55,22.5,22.55,345
20101001|2010-02-04 09:30,4,22.55,22.7,22.53,22.7,365
20101001|2010-02-04 10:00,4,22.67,22.7,22.58,22.64,192
20101001|2010-02-04 10:30,4,22.49,22.56,22.41,22.55,11
20101001|2010-02-04 11:00,4,22.57,22.65,22.57,22.63,140
20101001|2010-02-04 11:30,4,22.55,22.58,22.48,22.5,14
20101001|2010-02-04 12:00,4,22.5,22.5,22.37,22.5,34
20101001|2010-02-04 12:30,4,22.55,22.57,22.47,22.49,31
20101001|2010-02-05 02:30,5,22.4,22.4,22.4,22.4,10
20101001|2010-02-05 03:00,5,22.35,22.4,22.35,22.39,49
20101001|2010-02-05 03:30,5,22.39,22.41,22.39,22.41,24
20101001|2010-02-05 04:00,5,22.41,22.41,22.31,22.4,29
20101001|2010-02-05 04:30,5,22.4,22.4,22.4,22.4,77
20101001|2010-02-05 05:00,5,22.37,22.45,22.37,22.45,127
20101001|2010-02-05 05:30,5,22.38,22.49,22.38,22.49,22
20101001|2010-02-05 06:00,5,22.41,22.41,22.39,22.39,25
20101001|2010-02-05 06:30,5,22.39,22.4,22.36,22.36,22
20101001|2010-02-05 07:00,5,22.3,22.46,22.29,22.46,17
20101001|2010-02-05 07:30,5,22.4,22.5,22.4,22.49,100
20101001|2010-02-05 08:00,5,22.48,22.48,22.48,22.48,3
20101001|2010-02-05 08:30,5,22.36,22.36,22.19,22.22,45
20101001|2010-02-05 09:00,5,22.17,22.18,22.17,22.18,92
20101001|2010-02-05 09:30,5,22.16,22.16,22,22.14,108
20101001|2010-02-05 10:00,5,22.15,22.15,21.64,21.64,180
20101001|2010-02-05 10:30,5,21.62,21.7,21.22,21.7,778
20101001|2010-02-05 11:00,5,21.64,21.9,21.43,21.62,222
20101001|2010-02-05 11:30,5,21.73,21.79,21.7,21.75,269
20101001|2010-02-05 12:00,5,21.72,21.8,21.5,21.8,561
20101001|2010-02-05 12:30,5,21.79,21.82,21.69,21.8,36
20101001|2010-02-08 02:30,8,21.91,22.3,21.91,22.18,64
20101001|2010-02-08 03:00,8,22.17,22.17,22.01,22.01,116
20101001|2010-02-08 03:30,8,22.01,22.18,22,22,121
20101001|2010-02-08 04:00,8,22,22.01,21.81,21.81,163
20101001|2010-02-08 04:30,8,21.8,21.86,21.8,21.8,44
20101001|2010-02-08 05:00,8,21.8,21.8,21.8,21.8,20
20101001|2010-02-08 05:30,8,21.72,21.72,21.66,21.7,53
20101001|2010-02-08 06:00,8,21.67,21.72,21.66,21.72,18
20101001|2010-02-08 06:30,8,21.72,21.8,21.72,21.79,46
20101001|2010-02-08 07:00,8,21.8,21.8,21.63,21.77,27
20101001|2010-02-08 07:30,8,21.79,21.91,21.79,21.9,289
20101001|2010-02-08 08:00,8,21.95,21.98,21.95,21.98,2
20101001|2010-02-08 08:30,8,21.99,21.99,21.89,21.92,83
20101001|2010-02-08 09:00,8,21.91,22,21.91,21.99,131
20101001|2010-02-08 09:30,8,22,22.06,21.86,22.06,38
20101001|2010-02-08 10:00,8,22.07,22.07,21.87,21.87,79
20101001|2010-02-08 10:30,8,21.9,22.1,21.9,21.9,73
20101001|2010-02-08 11:00,8,21.9,21.97,21.8,21.97,34
20101001|2010-02-08 11:30,8,21.91,21.92,21.86,21.86,8
20101001|2010-02-08 12:00,8,21.96,22.1,21.96,22.1,42
20101001|2010-02-08 12:30,8,22.19,22.2,22.1,22.19,116
20101001|2010-02-09 02:30,9,22.2,22.25,22.15,22.25,80
20101001|2010-02-09 03:00,9,22.22,22.22,22.21,22.21,44
20101001|2010-02-09 03:30,9,22.2,22.22,22.2,22.22,15
20101001|2010-02-09 04:00,9,22.22,22.22,22.2,22.21,17
20101001|2010-02-09 04:30,9,22.14,22.19,22.11,22.19,26
20101001|2010-02-09 05:00,9,22.2,22.2,22.19,22.2,10
20101001|2010-02-09 06:00,9,22.15,22.16,22.15,22.16,2
20101001|2010-02-09 06:30,9,22.17,22.17,22.11,22.11,23
20101001|2010-02-09 07:00,9,22.16,22.16,22.05,22.07,30
20101001|2010-02-09 07:30,9,22.07,22.16,22.06,22.15,60
20101001|2010-02-09 08:00,9,22.15,22.17,22.11,22.17,13
20101001|2010-02-09 08:30,9,22.14,22.15,22.1,22.15,11
20101001|2010-02-09 09:00,9,22.18,22.22,22.1,22.1,76
20101001|2010-02-09 09:30,9,22.14,22.15,22.04,22.12,78
20101001|2010-02-09 10:00,9,22.03,22.12,21.98,22.12,49
20101001|2010-02-09 10:30,9,22.12,22.23,22.12,22.21,30
20101001|2010-02-09 11:00,9,22.2,22.25,22.16,22.22,38
20101001|2010-02-09 11:30,9,22.23,22.24,22.11,22.17,71
20101001|2010-02-09 12:00,9,22.24,22.35,22.19,22.34,351
20101001|2010-02-09 12:30,9,22.26,22.26,22.11,22.11,10
20101001|2010-02-10 02:30,10,22.33,22.34,22.28,22.28,10
20101001|2010-02-10 03:00,10,22.15,22.15,22.1,22.1,3
20101001|2010-02-10 03:30,10,22.06,22.1,22.04,22.1,8
20101001|2010-02-10 04:00,10,22.1,22.1,22.1,22.1,1
20101001|2010-02-10 04:30,10,22.11,22.17,22.11,22.17,4
20101001|2010-02-10 05:00,10,22.2,22.2,22.18,22.18,4
20101001|2010-02-10 05:30,10,22.18,22.23,22.18,22.23,16
20101001|2010-02-10 06:30,10,22.09,22.09,22.09,22.09,15
20101001|2010-02-10 07:00,10,22.09,22.11,22.09,22.11,44
20101001|2010-02-10 07:30,10,22.09,22.24,22.09,22.18,165
20101001|2010-02-10 08:00,10,22.22,22.22,22.06,22.12,241
20101001|2010-02-10 08:30,10,22.19,22.19,22.01,22.06,58
20101001|2010-02-10 09:00,10,22.01,22.15,21.88,22.15,43
20101001|2010-02-10 09:30,10,22.12,22.2,22.12,22.12,29
20101001|2010-02-10 10:00,10,22.06,22.06,22.06,22.06,58
20101001|2010-02-10 10:30,10,22.06,22.08,22.06,22.08,2
20101001|2010-02-10 11:00,10,22.07,22.3,22.07,22.3,55
20101001|2010-02-10 11:30,10,22.3,22.3,22.18,22.19,27
20101001|2010-02-10 12:00,10,22.25,22.34,22.25,22.3,123
20101001|2010-02-10 12:30,10,22.34,22.35,22.3,22.3,43
20101001|2010-02-11 02:30,11,22.3,22.3,22.25,22.3,3
20101001|2010-02-11 03:00,11,22.14,22.15,22.1,22.1,15
20101001|2010-02-11 03:30,11,22.19,22.2,22.14,22.14,3
20101001|2010-02-11 04:00,11,22.18,22.23,22.18,22.19,7
20101001|2010-02-11 04:30,11,22.23,22.23,22.19,22.21,9
20101001|2010-02-11 05:00,11,22.19,22.29,22.19,22.29,54
20101001|2010-02-11 06:00,11,22.26,22.26,22.21,22.21,32
20101001|2010-02-11 06:30,11,22.22,22.22,22.22,22.22,3
20101001|2010-02-11 07:00,11,22.22,22.29,22.2,22.24,136
20101001|2010-02-11 07:30,11,22.26,22.3,22.23,22.23,83
20101001|2010-02-11 08:00,11,22.28,22.35,22.2,22.2,412
20101001|2010-02-11 08:30,11,22.24,22.31,22.24,22.26,77
20101001|2010-02-11 09:00,11,22.28,22.29,22.19,22.22,43
20101001|2010-02-11 09:30,11,22.22,22.28,22.22,22.23,78
20101001|2010-02-11 10:00,11,22.25,22.31,22.25,22.31,23
20101001|2010-02-11 10:30,11,22.35,22.35,22.26,22.3,353
20101001|2010-02-11 11:00,11,22.35,22.45,22.3,22.43,238
20101001|2010-02-11 11:30,11,22.35,22.49,22.35,22.46,184
20101001|2010-02-11 12:00,11,22.47,22.55,22.43,22.54,276
20101001|2010-02-11 12:30,11,22.55,22.6,22.49,22.49,187
20101001|2010-02-12 02:30,12,22.49,22.6,22.49,22.6,36
20101001|2010-02-12 03:00,12,22.6,22.65,22.6,22.65,19
20101001|2010-02-12 03:30,12,22.63,22.63,22.63,22.63,2
20101001|2010-02-12 04:00,12,22.45,22.45,22.34,22.34,11
20101001|2010-02-12 04:30,12,22.37,22.41,22.16,22.33,35
20101001|2010-02-12 05:00,12,22.15,22.15,22.1,22.12,43
20101001|2010-02-12 05:30,12,22.24,22.24,22.24,22.24,2
20101001|2010-02-12 06:30,12,22.3,22.37,22.3,22.36,68
20101001|2010-02-12 07:00,12,22.26,22.26,22.03,22.19,158
20101001|2010-02-12 07:30,12,22.19,22.27,22.18,22.26,10
20101001|2010-02-12 08:00,12,22.33,22.35,22.31,22.31,46
20101001|2010-02-12 08:30,12,22.25,22.33,22.18,22.33,51
20101001|2010-02-12 09:00,12,22.29,22.32,22.25,22.32,43
20101001|2010-02-12 09:30,12,22.3,22.38,22.29,22.29,71
20101001|2010-02-12 10:00,12,22.29,22.33,22.29,22.29,46
20101001|2010-02-12 10:30,12,22.35,22.36,22.29,22.29,67
20101001|2010-02-12 11:00,12,22.33,22.41,22.31,22.38,152
20101001|2010-02-12 11:30,12,22.41,22.44,22.39,22.39,14
20101001|2010-02-12 12:00,12,22.39,22.39,22.26,22.26,51
20101001|2010-02-12 12:30,12,22.26,22.28,22.23,22.28,31
20101001|2010-02-16 02:30,16,22.35,22.48,22.3,22.46,30
20101001|2010-02-16 03:00,16,22.45,22.48,22.4,22.4,3
20101001|2010-02-16 03:30,16,22.48,22.48,22.4,22.4,17
20101001|2010-02-16 04:00,16,22.37,22.37,22.36,22.36,6
20101001|2010-02-16 04:30,16,22.39,22.39,22.39,22.39,1
20101001|2010-02-16 05:00,16,22.46,22.52,22.46,22.47,161
20101001|2010-02-16 05:30,16,22.47,22.55,22.46,22.52,152
20101001|2010-02-16 06:00,16,22.52,22.6,22.52,22.6,249
20101001|2010-02-16 06:30,16,22.6,22.6,22.55,22.6,149
20101001|2010-02-16 07:00,16,22.57,22.66,22.55,22.61,443
20101001|2010-02-16 07:30,16,22.66,22.68,22.5,22.5,55
20101001|2010-02-16 08:00,16,22.56,22.57,22.54,22.57,24
20101001|2010-02-16 08:30,16,22.56,22.63,22.51,22.59,87
20101001|2010-02-16 09:00,16,22.59,22.67,22.51,22.51,86
20101001|2010-02-16 09:30,16,22.49,22.66,22.46,22.63,33
20101001|2010-02-16 10:00,16,22.63,22.69,22.6,22.6,154
20101001|2010-02-16 10:30,16,22.64,22.64,22.48,22.48,97
20101001|2010-02-16 11:00,16,22.5,22.59,22.48,22.52,57
20101001|2010-02-16 11:30,16,22.54,22.55,22.52,22.54,21
20101001|2010-02-16 12:00,16,22.64,22.74,22.6,22.72,410
20101001|2010-02-16 12:30,16,22.65,22.75,22.65,22.74,132
20101001|2010-02-17 02:30,17,22.77,22.77,22.22,22.5,68
20101001|2010-02-17 03:00,17,22.55,22.55,22.53,22.53,2
20101001|2010-02-17 03:30,17,22.48,22.48,22.35,22.35,8
20101001|2010-02-17 04:00,17,22.33,22.35,21.98,21.98,43
20101001|2010-02-17 04:30,17,21.92,22.05,21.7,22.05,45
20101001|2010-02-17 05:00,17,22.16,22.16,22.01,22.05,3
20101001|2010-02-17 05:30,17,22.11,22.13,22.11,22.12,10
20101001|2010-02-17 06:00,17,22.15,22.22,22.09,22.21,18
20101001|2010-02-17 06:30,17,22.16,22.21,22.09,22.19,28
20101001|2010-02-17 07:00,17,22.16,22.24,22.1,22.12,64
20101001|2010-02-17 07:30,17,22.14,22.14,22.05,22.12,71
20101001|2010-02-17 08:00,17,22.16,22.19,22,22.13,84
20101001|2010-02-17 08:30,17,22.2,22.22,22.15,22.22,105
20101001|2010-02-17 09:00,17,22.23,22.23,22.09,22.12,33
20101001|2010-02-17 09:30,17,22.15,22.3,22.12,22.13,118
20101001|2010-02-17 10:00,17,22.13,22.2,22.07,22.18,68
20101001|2010-02-17 10:30,17,22.12,22.2,22.05,22.07,56
20101001|2010-02-17 11:00,17,22.11,22.11,22.05,22.05,4
20101001|2010-02-17 11:30,17,22.05,22.05,21.8,21.81,305
20101001|2010-02-17 12:00,17,21.88,22.05,21.87,22.05,120
20101001|2010-02-17 12:30,17,22.01,22.13,22,22.09,102
20101001|2010-02-18 02:30,18,22.12,22.17,21.5,21.89,62
20101001|2010-02-18 03:00,18,21.98,21.98,21.78,21.88,29
20101001|2010-02-18 03:30,18,21.84,21.84,21.84,21.84,1
20101001|2010-02-18 04:00,18,21.84,21.84,21.82,21.82,6
20101001|2010-02-18 04:30,18,21.82,21.84,21.82,21.84,17
20101001|2010-02-18 05:00,18,21.84,21.87,21.84,21.87,14
20101001|2010-02-18 05:30,18,21.85,21.86,21.85,21.86,9
20101001|2010-02-18 06:00,18,21.84,21.84,21.84,21.84,1
20101001|2010-02-18 07:00,18,21.94,22.12,21.94,22.1,250
20101001|2010-02-18 07:30,18,22.1,22.17,22.03,22.03,85
20101001|2010-02-18 08:00,18,22.01,22.05,22.01,22.05,20
20101001|2010-02-18 08:30,18,22.08,22.19,22.08,22.13,19
20101001|2010-02-18 09:00,18,22.1,22.1,22.05,22.06,13
20101001|2010-02-18 09:30,18,22.13,22.16,22.13,22.15,21
20101001|2010-02-18 10:00,18,22.17,22.2,22.07,22.07,265
20101001|2010-02-18 10:30,18,22,22.04,21.97,22.04,133
20101001|2010-02-18 11:00,18,22.06,22.09,21.99,21.99,27
20101001|2010-02-18 11:30,18,22.07,22.18,22.06,22.18,89
20101001|2010-02-18 12:00,18,22.12,22.22,21.96,22.22,138
20101001|2010-02-18 12:30,18,22.27,22.27,22.2,22.24,23
20101001|2010-02-19 02:30,19,22.19,22.21,22,22.07,55
20101001|2010-02-19 03:00,19,22,22,21.83,21.83,138
20101001|2010-02-19 03:30,19,22.1,22.14,22.1,22.14,5
20101001|2010-02-19 04:00,19,22.17,22.19,22.09,22.09,16
20101001|2010-02-19 05:00,19,22.02,22.05,21.95,21.95,4
20101001|2010-02-19 05:30,19,21.95,21.95,21.95,21.95,2
20101001|2010-02-19 06:00,19,22,22,22,22,1
20101001|2010-02-19 07:00,19,22,22.02,21.96,22,39
20101001|2010-02-19 07:30,19,22,22.08,21.95,22,183
20101001|2010-02-19 08:00,19,21.93,21.99,21.93,21.98,38
20101001|2010-02-19 08:30,19,21.97,21.97,21.89,21.89,19
20101001|2010-02-19 09:00,19,21.83,21.9,21.75,21.84,59
20101001|2010-02-19 09:30,19,21.86,21.88,21.84,21.88,81
20101001|2010-02-19 10:00,19,21.88,21.91,21.75,21.79,195
20101001|2010-02-19 10:30,19,21.8,21.85,21.8,21.85,46
20101001|2010-02-19 11:00,19,21.85,22.12,21.85,22,325
20101001|2010-02-19 11:30,19,22.03,22.1,21.99,22,43
20101001|2010-02-19 12:00,19,21.97,22.15,21.97,22.15,181
20101001|2010-02-19 12:30,19,22.14,22.22,22.1,22.16,209
20101001|2010-02-22 02:30,22,22.2,22.36,21.9,22,53
20101001|2010-02-22 03:00,22,22.09,22.09,22.08,22.08,3
20101001|2010-02-22 03:30,22,22.08,22.08,21.97,21.97,3
20101001|2010-02-22 04:00,22,21.99,22.01,21.8,21.8,62
20101001|2010-02-22 04:30,22,21.91,21.91,21.91,21.91,3
20101001|2010-02-22 05:00,22,22,22.13,21.96,22.04,17
20101001|2010-02-22 06:00,22,22.03,22.09,22.03,22.09,8
20101001|2010-02-22 07:00,22,22.04,22.11,21.86,21.86,12
20101001|2010-02-22 07:30,22,21.97,21.97,21.85,21.85,9
20101001|2010-02-22 08:00,22,21.81,21.9,21.8,21.88,56
20101001|2010-02-22 08:30,22,21.94,21.96,21.9,21.95,10
20101001|2010-02-22 09:00,22,21.95,22,21.95,21.97,43
20101001|2010-02-22 09:30,22,21.97,22,21.75,21.85,271
20101001|2010-02-22 10:00,22,21.89,21.92,21.52,21.58,424
20101001|2010-02-22 10:30,22,21.62,22.03,21.62,21.8,295
20101001|2010-02-22 11:00,22,21.8,21.95,21.8,21.8,67
20101001|2010-02-22 11:30,22,21.8,21.8,21.41,21.52,289
20101001|2010-02-22 12:00,22,21.5,21.57,21.11,21.25,774
20101001|2010-02-22 12:30,22,21.29,21.52,21.29,21.47,162
20101001|2010-02-23 02:30,23,21.55,21.55,21.4,21.4,17
20101001|2010-02-23 03:00,23,21.4,21.5,21.4,21.5,353
20101001|2010-02-23 03:30,23,21.5,21.54,21.42,21.5,111
20101001|2010-02-23 04:00,23,21.5,21.5,21.4,21.4,75
20101001|2010-02-23 04:30,23,21.4,21.41,21.24,21.24,189
20101001|2010-02-23 05:00,23,21.24,21.24,21,21.01,247
20101001|2010-02-23 05:30,23,21.02,21.02,20.85,21,576
20101001|2010-02-23 06:00,23,21,21,20.97,20.98,112
20101001|2010-02-23 06:30,23,20.98,20.98,20.87,20.88,105
20101001|2010-02-23 07:00,23,20.87,21.05,20.8,21.03,540
20101001|2010-02-23 07:30,23,21.01,21.25,21.01,21.25,86
20101001|2010-02-23 08:00,23,21.27,21.39,21.18,21.3,84
20101001|2010-02-23 08:30,23,21.18,21.26,21.15,21.26,20
20101001|2010-02-23 09:00,23,21.19,21.19,21.05,21.08,38
20101001|2010-02-23 09:30,23,21.05,21.15,20.93,20.99,59
20101001|2010-02-23 10:00,23,20.94,20.96,20.88,20.96,54
20101001|2010-02-23 10:30,23,20.95,21,20.88,21,27
20101001|2010-02-23 11:00,23,21.02,21.02,20.91,20.94,26
20101001|2010-02-23 11:30,23,20.94,20.96,20.88,20.94,64
20101001|2010-02-23 12:00,23,20.94,21.01,20.92,20.98,29
20101001|2010-02-23 12:30,23,20.94,20.94,20.89,20.9,19
20101001|2010-02-24 02:30,24,21.12,21.15,21.06,21.08,160
20101001|2010-02-24 03:00,24,21.08,21.08,21.06,21.08,15
20101001|2010-02-24 03:30,24,21.06,21.08,21.02,21.08,102
20101001|2010-02-24 04:00,24,21.08,21.11,21.08,21.09,52
20101001|2010-02-24 04:30,24,21.04,21.13,21.04,21.13,58
20101001|2010-02-24 05:00,24,21.11,21.11,21.05,21.05,57
20101001|2010-02-24 05:30,24,21.05,21.07,21.04,21.07,104
20101001|2010-02-24 06:00,24,21.07,21.12,21.01,21.01,124
20101001|2010-02-24 06:30,24,21.01,21.06,20.97,20.97,243
20101001|2010-02-24 07:00,24,20.97,20.99,20.88,20.96,151
20101001|2010-02-24 07:30,24,20.91,20.98,20.88,20.97,279
20101001|2010-02-24 08:00,24,20.97,21.17,20.97,21.09,181
20101001|2010-02-24 08:30,24,21.08,21.16,21,21,155
20101001|2010-02-24 09:00,24,21.01,21.01,20.96,21,77
20101001|2010-02-24 09:30,24,21.02,21.06,21,21.04,124
20101001|2010-02-24 10:00,24,21.05,21.14,21.05,21.09,31
20101001|2010-02-24 10:30,24,21.14,21.25,21.14,21.22,366
20101001|2010-02-24 11:00,24,21.2,21.29,21.19,21.29,140
20101001|2010-02-24 11:30,24,21.29,21.32,21.26,21.31,82
20101001|2010-02-24 12:00,24,21.3,21.43,21.27,21.42,546
20101001|2010-02-24 12:30,24,21.46,21.5,21.42,21.42,164
20101001|2010-02-25 02:30,25,21.2,21.21,21.09,21.14,121
20101001|2010-02-25 03:00,25,21.14,21.15,21,21.09,71
20101001|2010-02-25 03:30,25,21.06,21.09,21.01,21.01,157
20101001|2010-02-25 04:00,25,21.01,21.09,21,21.03,218
20101001|2010-02-25 04:30,25,21.03,21.03,21,21,75
20101001|2010-02-25 05:00,25,21,21,20.9,20.9,59
20101001|2010-02-25 05:30,25,20.9,20.95,20.87,20.95,46
20101001|2010-02-25 06:00,25,20.89,20.94,20.89,20.92,43
20101001|2010-02-25 06:30,25,20.91,20.92,20.86,20.88,30
20101001|2010-02-25 07:00,25,20.86,20.86,20.8,20.84,71
20101001|2010-02-25 07:30,25,20.75,20.75,20.66,20.68,245
20101001|2010-02-25 08:00,25,20.71,20.81,20.71,20.74,88
20101001|2010-02-25 08:30,25,20.72,20.82,20.59,20.65,133
20101001|2010-02-25 09:00,25,20.65,20.76,20.59,20.7,131
20101001|2010-02-25 09:30,25,20.67,20.88,20.62,20.86,76
20101001|2010-02-25 10:00,25,20.82,20.83,20.7,20.7,15
20101001|2010-02-25 10:30,25,20.71,20.78,20.7,20.78,6
20101001|2010-02-25 11:00,25,20.75,20.8,20.75,20.8,6
20101001|2010-02-25 11:30,25,20.8,20.88,20.8,20.84,99
20101001|2010-02-25 12:00,25,20.87,20.96,20.86,20.87,459
20101001|2010-02-25 12:30,25,20.86,20.89,20.75,20.89,111
20101001|2010-02-26 02:30,26,21.09,21.26,21,21,75
20101001|2010-02-26 03:00,26,20.98,20.99,20.85,20.85,69
20101001|2010-02-26 03:30,26,20.93,20.93,20.87,20.87,6
20101001|2010-02-26 04:00,26,20.84,20.84,20.77,20.78,26
20101001|2010-02-26 04:30,26,20.73,20.79,20.73,20.73,51
20101001|2010-02-26 05:00,26,20.82,20.83,20.79,20.79,20
20101001|2010-02-26 05:30,26,20.75,20.75,20.74,20.74,24
20101001|2010-02-26 06:00,26,20.75,20.75,20.71,20.73,78
20101001|2010-02-26 06:30,26,20.73,20.75,20.65,20.65,164
20101001|2010-02-26 07:00,26,20.66,21,20.62,20.92,282
20101001|2010-02-26 07:30,26,20.92,21.08,20.84,21.04,104
20101001|2010-02-26 08:00,26,21.04,21.04,20.79,20.83,76
20101001|2010-02-26 08:30,26,20.79,20.94,20.7,20.91,67
20101001|2010-02-26 09:00,26,20.91,21,20.79,20.95,124
20101001|2010-02-26 09:30,26,20.99,21.06,20.91,20.99,387
20101001|2010-02-26 10:00,26,20.98,21.13,20.97,21.04,233
20101001|2010-02-26 10:30,26,21.1,21.27,21.09,21.24,262
20101001|2010-02-26 11:00,26,21.24,21.29,21.12,21.23,191
20101001|2010-02-26 11:30,26,21.23,21.29,21.13,21.18,47
20101001|2010-02-26 12:00,26,21.19,21.22,20.68,20.91,716
20101001|2010-02-26 12:30,26,20.9,21,20.85,21,47
20101001|2010-03-01 02:30,1,21.22,21.36,20.95,21.33,428
20101001|2010-03-01 03:00,1,21.33,21.36,21.32,21.35,23
20101001|2010-03-01 03:30,1,21.36,21.38,21.33,21.38,116
20101001|2010-03-01 04:00,1,21.35,21.36,21.35,21.36,42
20101001|2010-03-01 04:30,1,21.37,21.39,21.36,21.36,22
20101001|2010-03-01 05:00,1,21.35,21.38,21.35,21.36,30
20101001|2010-03-01 05:30,1,21.33,21.36,21.17,21.17,49
20101001|2010-03-01 06:00,1,21.2,21.22,21.13,21.13,78
20101001|2010-03-01 06:30,1,21.16,21.19,21.04,21.04,111
20101001|2010-03-01 07:00,1,21.02,21.11,21.02,21.09,19
20101001|2010-03-01 07:30,1,21.1,21.17,21.04,21.11,96
20101001|2010-03-01 08:00,1,21.1,21.12,20.8,20.8,246
20101001|2010-03-01 08:30,1,20.88,20.93,20.78,20.78,159
20101001|2010-03-01 09:00,1,20.81,20.85,20.78,20.85,127
20101001|2010-03-01 09:30,1,20.78,20.8,20.5,20.57,726
20101001|2010-03-01 10:00,1,20.57,20.57,20.05,20.5,855
20101001|2010-03-01 10:30,1,20.35,20.35,19.95,20.07,440
20101001|2010-03-01 11:00,1,20.1,20.38,20.08,20.38,344
20101001|2010-03-01 11:30,1,20.4,20.46,20.35,20.42,64
20101001|2010-03-01 12:00,1,20.42,20.42,20.11,20.15,53
20101001|2010-03-01 12:30,1,20.15,20.26,20.15,20.16,31
20101001|2010-03-02 02:30,2,20.18,20.18,19.87,19.91,352
20101001|2010-03-02 03:00,2,19.86,19.88,19.73,19.85,182
20101001|2010-03-02 03:30,2,19.84,19.85,19.84,19.85,92
20101001|2010-03-02 04:00,2,19.85,19.88,19.85,19.88,8
20101001|2010-03-02 04:30,2,19.9,19.9,19.88,19.89,50
20101001|2010-03-02 05:00,2,19.89,19.89,19.88,19.88,6
20101001|2010-03-02 05:30,2,19.92,19.92,19.92,19.92,2
20101001|2010-03-02 06:00,2,19.92,19.92,19.86,19.87,109
20101001|2010-03-02 06:30,2,19.87,19.9,19.82,19.83,278
20101001|2010-03-02 07:00,2,19.84,19.88,19.79,19.88,41
20101001|2010-03-02 07:30,2,19.89,19.98,19.88,19.88,191
20101001|2010-03-02 08:00,2,19.91,19.96,19.89,19.94,43
20101001|2010-03-02 08:30,2,19.85,19.88,19.8,19.83,82
20101001|2010-03-02 09:00,2,19.84,19.84,19.11,19.34,736
20101001|2010-03-02 09:30,2,19.3,19.35,19.12,19.28,355
20101001|2010-03-02 10:00,2,19.31,19.4,19.28,19.4,108
20101001|2010-03-02 10:30,2,19.39,19.62,19.39,19.62,349
20101001|2010-03-02 11:00,2,19.62,19.78,19.52,19.65,172
20101001|2010-03-02 11:30,2,19.65,20.06,19.65,20,218
20101001|2010-03-02 12:00,2,20,20.13,19.88,20.1,104
20101001|2010-03-02 12:30,2,20.08,20.08,19.89,19.9,76
20101001|2010-03-03 02:30,3,20.1,20.13,19.9,19.9,125
20101001|2010-03-03 03:00,3,19.88,19.89,19.73,19.85,29
20101001|2010-03-03 03:30,3,19.81,19.93,19.81,19.91,34
20101001|2010-03-03 04:00,3,19.9,19.91,19.9,19.91,13
20101001|2010-03-03 05:00,3,19.95,19.98,19.89,19.89,6
20101001|2010-03-03 05:30,3,19.89,19.95,19.89,19.95,13
20101001|2010-03-03 06:00,3,20,20,19.83,19.88,42
20101001|2010-03-03 06:30,3,19.79,19.92,19.79,19.92,9
20101001|2010-03-03 07:00,3,19.79,19.94,19.71,19.94,62
20101001|2010-03-03 07:30,3,19.93,19.96,19.81,19.85,41
20101001|2010-03-03 08:00,3,19.75,19.9,19.7,19.9,229
20101001|2010-03-03 08:30,3,19.83,19.9,19.8,19.89,56
20101001|2010-03-03 09:00,3,19.87,19.87,19.67,19.73,66
20101001|2010-03-03 09:30,3,19.74,19.94,19.74,19.9,162
20101001|2010-03-03 10:00,3,19.93,19.95,19.87,19.9,143
20101001|2010-03-03 10:30,3,19.9,20.07,19.81,19.81,424
20101001|2010-03-03 11:00,3,19.82,19.9,19.76,19.81,91
20101001|2010-03-03 11:30,3,19.81,19.92,19.81,19.91,98
20101001|2010-03-03 12:00,3,19.88,19.88,19.53,19.55,186
20101001|2010-03-03 12:30,3,19.55,19.68,19.53,19.53,79
20101001|2010-03-04 02:30,4,19.5,19.73,19.5,19.7,49
20101001|2010-03-04 03:00,4,19.71,19.83,19.71,19.81,9
20101001|2010-03-04 03:30,4,19.7,19.7,19.64,19.64,9
20101001|2010-03-04 04:00,4,19.62,19.62,19.54,19.54,7
20101001|2010-03-04 04:30,4,19.54,19.68,19.54,19.66,39
20101001|2010-03-04 05:00,4,19.63,19.63,19.59,19.59,12
20101001|2010-03-04 05:30,4,19.6,19.67,19.6,19.67,11
20101001|2010-03-04 06:00,4,19.67,19.67,19.58,19.61,7
20101001|2010-03-04 06:30,4,19.61,19.61,19.57,19.58,23
20101001|2010-03-04 07:00,4,19.61,19.61,19.49,19.58,143
20101001|2010-03-04 07:30,4,19.55,19.55,19.25,19.3,134
20101001|2010-03-04 08:00,4,19.29,19.33,19.21,19.21,134
20101001|2010-03-04 08:30,4,19.23,19.3,19.01,19.1,287
20101001|2010-03-04 09:00,4,19.14,19.23,19.08,19.22,87
20101001|2010-03-04 09:30,4,19.23,19.28,19.03,19.16,207
20101001|2010-03-04 10:00,4,19.22,19.26,19.21,19.21,53
20101001|2010-03-04 10:30,4,19.25,19.3,19.21,19.26,82
20101001|2010-03-04 11:00,4,19.25,19.25,19,19.13,204
20101001|2010-03-04 11:30,4,19.1,19.22,19.09,19.15,27
20101001|2010-03-04 12:00,4,19.29,19.5,19.28,19.49,104
20101001|2010-03-04 12:30,4,19.5,19.53,19.41,19.52,89
20101001|2010-03-05 02:30,5,19.52,19.54,19.5,19.5,162
20101001|2010-03-05 03:00,5,19.6,19.6,19.51,19.51,18
20101001|2010-03-05 03:30,5,19.55,19.55,19.45,19.45,42
20101001|2010-03-05 04:00,5,19.52,19.52,19.51,19.51,2
20101001|2010-03-05 04:30,5,19.55,19.55,19.53,19.53,10
20101001|2010-03-05 05:30,5,19.53,19.55,19.5,19.5,15
20101001|2010-03-05 06:00,5,19.5,19.54,19.47,19.54,13
20101001|2010-03-05 06:30,5,19.51,19.52,19.5,19.5,14
20101001|2010-03-05 07:00,5,19.46,19.52,19.46,19.52,8
20101001|2010-03-05 07:30,5,19.56,19.66,19.53,19.66,90
20101001|2010-03-05 08:00,5,19.55,19.72,19.55,19.7,82
20101001|2010-03-05 08:30,5,19.72,19.9,19.63,19.68,452
20101001|2010-03-05 09:00,5,19.69,19.81,19.62,19.69,148
20101001|2010-03-05 09:30,5,19.61,19.67,19.55,19.59,91
20101001|2010-03-05 10:00,5,19.59,19.73,19.53,19.7,151
20101001|2010-03-05 10:30,5,19.66,19.81,19.66,19.77,221
20101001|2010-03-05 11:00,5,19.8,19.83,19.73,19.76,15
20101001|2010-03-05 11:30,5,19.76,19.79,19.72,19.79,29
20101001|2010-03-05 12:00,5,19.8,19.97,19.73,19.95,302
20101001|2010-03-05 12:30,5,19.96,20,19.82,20,185
20101001|2010-03-08 02:30,8,20,20.2,19.8,19.84,265
20101001|2010-03-08 03:00,8,20.02,20.08,19.99,19.99,76
20101001|2010-03-08 03:30,8,20,20,19.95,19.95,49
20101001|2010-03-08 04:00,8,19.93,19.97,19.93,19.97,13
20101001|2010-03-08 04:30,8,19.95,20,19.95,20,51
20101001|2010-03-08 05:00,8,19.98,19.98,19.98,19.98,1
20101001|2010-03-08 05:30,8,19.98,19.98,19.85,19.91,31
20101001|2010-03-08 06:00,8,19.92,19.92,19.87,19.89,23
20101001|2010-03-08 06:30,8,19.95,19.97,19.78,19.84,34
20101001|2010-03-08 07:00,8,19.87,19.87,19.7,19.76,235
20101001|2010-03-08 07:30,8,19.79,19.79,19.57,19.69,184
20101001|2010-03-08 08:00,8,19.77,19.8,19.7,19.8,252
20101001|2010-03-08 08:30,8,19.78,19.9,19.76,19.8,285
20101001|2010-03-08 09:00,8,19.76,19.82,19.76,19.81,8
20101001|2010-03-08 09:30,8,19.78,19.78,19.58,19.62,147
20101001|2010-03-08 10:00,8,19.6,19.6,19.41,19.45,442
20101001|2010-03-08 10:30,8,19.48,19.56,19.37,19.55,226
20101001|2010-03-08 11:00,8,19.59,19.59,19.51,19.54,70
20101001|2010-03-08 11:30,8,19.54,19.54,19.44,19.46,10
20101001|2010-03-08 12:00,8,19.52,19.74,19.52,19.74,86
20101001|2010-03-08 12:30,8,19.75,19.8,19.57,19.63,190
20101001|2010-03-09 02:30,9,19.52,19.52,19.31,19.43,31
20101001|2010-03-09 03:00,9,19.43,19.43,19.41,19.42,20
20101001|2010-03-09 03:30,9,19.4,19.4,19,19.04,110
20101001|2010-03-09 04:00,9,19.07,19.14,19.06,19.07,26
20101001|2010-03-09 04:30,9,19.1,19.15,19.08,19.15,47
20101001|2010-03-09 05:00,9,19.15,19.16,19.09,19.09,10
20101001|2010-03-09 05:30,9,19.14,19.19,19.14,19.19,11
20101001|2010-03-09 06:00,9,19.24,19.27,19.16,19.16,57
20101001|2010-03-09 06:30,9,19.15,19.23,19.14,19.18,75
20101001|2010-03-09 07:00,9,19.19,19.2,19.02,19.03,184
20101001|2010-03-09 07:30,9,19.03,19.04,18.9,19.01,198
20101001|2010-03-09 08:00,9,19,19.04,18.97,18.99,128
20101001|2010-03-09 08:30,9,19.03,19.03,18.86,18.86,210
20101001|2010-03-09 09:00,9,18.85,19.02,18.85,18.92,161
20101001|2010-03-09 09:30,9,18.86,18.95,18.86,18.93,167
20101001|2010-03-09 10:00,9,18.92,18.92,18.89,18.89,31
20101001|2010-03-09 10:30,9,18.96,18.96,18.87,18.89,266
20101001|2010-03-09 11:00,9,18.87,18.87,18.65,18.78,562
20101001|2010-03-09 11:30,9,18.79,19.05,18.79,18.97,1364
20101001|2010-03-09 12:00,9,18.98,18.98,18.63,18.77,160
20101001|2010-03-09 12:30,9,18.71,18.73,18.63,18.63,152
20101001|2010-03-10 02:30,10,18.68,18.7,18.11,18.15,612
20101001|2010-03-10 03:00,10,18.11,18.16,17.73,17.9,362
20101001|2010-03-10 03:30,10,17.9,17.9,17.43,17.46,117
20101001|2010-03-10 04:00,10,17.53,17.85,17.53,17.82,40
20101001|2010-03-10 04:30,10,17.86,17.9,17.82,17.9,61
20101001|2010-03-10 05:00,10,17.88,17.9,17.88,17.88,115
20101001|2010-03-10 05:30,10,17.78,17.98,17.78,17.98,38
20101001|2010-03-10 06:00,10,17.95,18,17.94,17.94,53
20101001|2010-03-10 06:30,10,17.94,18.02,17.92,17.92,17
20101001|2010-03-10 07:00,10,17.93,18.1,17.81,18.06,404
20101001|2010-03-10 07:30,10,18.07,18.08,17.88,17.88,349
20101001|2010-03-10 08:00,10,17.91,18,17.89,17.99,158
20101001|2010-03-10 08:30,10,17.97,17.99,17.77,17.77,237
20101001|2010-03-10 09:00,10,17.75,17.84,17.62,17.76,297
20101001|2010-03-10 09:30,10,17.8,18.26,17.79,18.26,367
20101001|2010-03-10 10:00,10,18.29,18.44,18.25,18.29,356
20101001|2010-03-10 10:30,10,18.33,18.35,18.16,18.26,222
20101001|2010-03-10 11:00,10,18.29,18.33,18.12,18.18,250
20101001|2010-03-10 11:30,10,18.14,18.16,18.11,18.15,235
20101001|2010-03-10 12:00,10,18.14,18.33,18.01,18.28,1140
20101001|2010-03-10 12:30,10,18.27,18.33,18.02,18.08,416
20101001|2010-03-11 02:30,11,18.28,18.57,18.28,18.47,250
20101001|2010-03-11 03:00,11,18.43,18.46,18.39,18.45,94
20101001|2010-03-11 03:30,11,18.42,18.47,18.42,18.43,39
20101001|2010-03-11 04:00,11,18.46,18.6,18.45,18.6,72
20101001|2010-03-11 04:30,11,18.55,18.65,18.51,18.59,124
20101001|2010-03-11 05:00,11,18.57,18.6,18.5,18.5,53
20101001|2010-03-11 05:30,11,18.55,18.55,18.5,18.5,106
20101001|2010-03-11 06:00,11,18.5,18.51,18.42,18.43,92
20101001|2010-03-11 06:30,11,18.43,18.45,18.18,18.18,213
20101001|2010-03-11 07:00,11,18.19,18.19,17.83,18,327
20101001|2010-03-11 07:30,11,18.01,18.1,17.93,17.94,310
20101001|2010-03-11 08:00,11,17.92,18.01,17.87,17.95,133
20101001|2010-03-11 08:30,11,17.93,17.94,17.8,17.9,130
20101001|2010-03-11 09:00,11,17.91,18.03,17.88,17.9,126
20101001|2010-03-11 09:30,11,17.93,17.96,17.8,17.8,139
20101001|2010-03-11 10:00,11,17.8,17.86,17.79,17.82,419
20101001|2010-03-11 10:30,11,17.81,17.98,17.81,17.98,157
20101001|2010-03-11 11:00,11,18,18.1,18,18.04,96
20101001|2010-03-11 11:30,11,18.08,18.08,18,18.06,11
20101001|2010-03-11 12:00,11,18.04,18.11,17.9,17.98,106
20101001|2010-03-11 12:30,11,17.87,18.09,17.83,17.92,187
20101001|2010-03-12 02:30,12,18,18.1,17.97,18.07,46
20101001|2010-03-12 03:00,12,18.09,18.1,18.07,18.08,24
20101001|2010-03-12 03:30,12,18.12,18.25,18.12,18.21,257
20101001|2010-03-12 04:00,12,18.25,18.39,18.25,18.39,94
20101001|2010-03-12 04:30,12,18.43,18.48,18.31,18.32,28
20101001|2010-03-12 05:00,12,18.31,18.32,18.3,18.31,21
20101001|2010-03-12 05:30,12,18.46,18.49,18.39,18.45,27
20101001|2010-03-12 06:00,12,18.49,18.55,18.44,18.46,217
20101001|2010-03-12 06:30,12,18.47,18.47,18.42,18.43,18
20101001|2010-03-12 07:00,12,18.44,18.5,18.24,18.3,604
20101001|2010-03-12 07:30,12,18.3,18.3,18.18,18.19,118
20101001|2010-03-12 08:00,12,18.2,18.3,18.12,18.23,91
20101001|2010-03-12 08:30,12,18.22,18.31,18.1,18.26,105
20101001|2010-03-12 09:00,12,18.22,18.31,18.21,18.3,43
20101001|2010-03-12 09:30,12,18.3,18.3,18.16,18.18,198
20101001|2010-03-12 10:00,12,18.16,18.2,18.14,18.18,15
20101001|2010-03-12 10:30,12,18.19,18.2,18.09,18.09,69
20101001|2010-03-12 11:00,12,18.06,18.13,18.04,18.04,180
20101001|2010-03-12 11:30,12,18.04,18.1,18.03,18.1,110
20101001|2010-03-12 12:00,12,18.11,18.36,18.1,18.35,264
20101001|2010-03-12 12:30,12,18.4,18.5,18.33,18.33,341
20101001|2010-03-15 02:30,15,18.34,18.46,18.33,18.45,48
20101001|2010-03-15 03:00,15,18.42,18.51,18.36,18.51,122
20101001|2010-03-15 03:30,15,18.45,18.47,18.43,18.47,21
20101001|2010-03-15 04:00,15,18.41,18.42,18.32,18.34,38
20101001|2010-03-15 04:30,15,18.27,18.27,18.24,18.24,44
20101001|2010-03-15 05:00,15,18.23,18.23,18.23,18.23,10
20101001|2010-03-15 05:30,15,18.25,18.25,18.24,18.24,5
20101001|2010-03-15 06:00,15,18.25,18.34,18.25,18.27,25
20101001|2010-03-15 06:30,15,18.25,18.25,18.06,18.08,150
20101001|2010-03-15 07:00,15,18.03,18.14,18.02,18.14,293
20101001|2010-03-15 07:30,15,18.13,18.3,18.13,18.3,356
20101001|2010-03-15 08:00,15,18.3,18.3,18.13,18.15,66
20101001|2010-03-15 08:30,15,18.14,18.15,18.11,18.12,28
20101001|2010-03-15 09:00,15,18.15,18.18,18.13,18.18,21
20101001|2010-03-15 09:30,15,18.18,18.37,18.17,18.18,542
20101001|2010-03-15 10:00,15,18.18,18.23,18.01,18.2,112
20101001|2010-03-15 10:30,15,18.2,18.26,18.13,18.2,71
20101001|2010-03-15 11:00,15,18.11,18.17,18.05,18.17,109
20101001|2010-03-15 11:30,15,18.18,18.2,17.98,18.01,189
20101001|2010-03-16 02:30,16,18.02,18.14,18.01,18.12,10
20101001|2010-03-16 04:00,16,18.1,18.1,18.1,18.1,1
20101001|2010-03-16 04:30,16,18.1,18.11,18.1,18.11,18
20101001|2010-03-16 05:00,16,18.2,18.2,18.2,18.2,1
20101001|2010-03-16 05:30,16,18.2,18.2,18.1,18.1,22
20101001|2010-03-16 06:00,16,18.1,18.2,18.1,18.17,16
20101001|2010-03-16 06:30,16,18.17,18.17,18.04,18.07,81
20101001|2010-03-16 07:00,16,18.1,18.14,17.9,18.07,133
20101001|2010-03-16 07:30,16,18.1,18.1,17.87,18.03,374
20101001|2010-03-16 08:00,16,17.98,18.13,17.92,18.07,170
20101001|2010-03-16 08:30,16,18.09,18.09,18,18.04,82
20101001|2010-03-16 09:00,16,18.04,18.08,18.03,18.05,79
20101001|2010-03-16 09:30,16,18,18.06,17.66,17.75,780
20101001|2010-03-16 10:00,16,17.71,17.71,17.62,17.65,32
20101001|2010-03-16 10:30,16,17.6,17.64,17.48,17.64,267
20101001|2010-03-16 11:00,16,17.64,17.75,17.3,17.3,599
20101001|2010-03-16 11:30,16,17.32,17.52,17.25,17.49,357
20101001|2010-03-17 02:30,17,17.55,17.55,17.42,17.5,470
20101001|2010-03-17 03:00,17,17.5,17.59,17.45,17.45,124
20101001|2010-03-17 03:30,17,17.45,17.46,16.93,17.1,458
20101001|2010-03-17 04:00,17,17.1,17.13,16.9,16.96,51
20101001|2010-03-17 04:30,17,16.99,17.03,16.91,16.95,84
20101001|2010-03-17 05:00,17,16.95,17.05,16.9,16.9,34
20101001|2010-03-17 05:30,17,16.91,17.09,16.9,17.09,40
20101001|2010-03-17 06:00,17,17.1,17.2,17.06,17.15,19
20101001|2010-03-17 06:30,17,17.15,17.23,16.97,17.03,362
20101001|2010-03-17 07:00,17,17.03,17.22,17.03,17.2,552
20101001|2010-03-17 07:30,17,17.2,17.25,17.13,17.25,241
20101001|2010-03-17 08:00,17,17.22,17.36,17.22,17.31,73
20101001|2010-03-17 08:30,17,17.36,17.44,17.32,17.36,84
20101001|2010-03-17 09:00,17,17.38,17.42,17.24,17.3,98
20101001|2010-03-17 09:30,17,17.34,17.37,17.17,17.24,72
20101001|2010-03-17 10:00,17,17.28,17.32,17.26,17.32,11
20101001|2010-03-17 10:30,17,17.37,17.49,17.34,17.49,124
20101001|2010-03-17 11:00,17,17.55,17.6,17.46,17.5,164
20101001|2010-03-17 11:30,17,17.5,17.56,17.5,17.56,13
20101001|2010-03-18 02:30,18,17.7,17.9,17.61,17.88,61
20101001|2010-03-18 03:00,18,17.87,17.89,17.85,17.89,79
20101001|2010-03-18 03:30,18,17.85,17.94,17.78,17.83,79
20101001|2010-03-18 04:00,18,17.78,17.95,17.78,17.9,56
20101001|2010-03-18 04:30,18,17.79,17.79,17.76,17.79,16
20101001|2010-03-18 05:00,18,17.82,17.84,17.79,17.79,12
20101001|2010-03-18 05:30,18,17.85,17.94,17.76,17.81,41
20101001|2010-03-18 06:00,18,17.72,17.72,17.46,17.54,233
20101001|2010-03-18 06:30,18,17.54,17.56,17.49,17.56,97
20101001|2010-03-18 07:00,18,17.6,17.7,17.57,17.7,117
20101001|2010-03-18 07:30,18,17.74,17.85,17.74,17.85,59
20101001|2010-03-18 08:00,18,17.83,17.85,17.64,17.76,73
20101001|2010-03-18 08:30,18,17.75,17.85,17.75,17.85,12
20101001|2010-03-18 09:00,18,17.9,18,17.86,17.94,277
20101001|2010-03-18 09:30,18,17.91,17.99,17.91,17.98,70
20101001|2010-03-18 10:00,18,17.97,17.99,17.89,17.91,148
20101001|2010-03-18 10:30,18,17.91,17.91,17.8,17.87,180
20101001|2010-03-18 11:00,18,17.88,18.05,17.88,18.03,747
20101001|2010-03-18 11:30,18,18,18.05,17.9,18.05,59
20101001|2010-03-19 02:30,19,18.05,18.25,18,18.17,29
20101001|2010-03-19 03:00,19,18.25,18.32,18.25,18.32,69
20101001|2010-03-19 03:30,19,18.28,18.35,18.28,18.33,5
20101001|2010-03-19 04:00,19,18.31,18.32,18.28,18.28,6
20101001|2010-03-19 04:30,19,18.33,18.33,18.31,18.31,2
20101001|2010-03-19 05:00,19,18.37,18.41,18.31,18.31,126
20101001|2010-03-19 05:30,19,18.31,18.39,18.3,18.39,27
20101001|2010-03-19 06:00,19,18.36,18.4,18.11,18.11,106
20101001|2010-03-19 06:30,19,18.07,18.15,18,18.05,60
20101001|2010-03-19 07:00,19,18.02,18.02,17.83,17.84,41
20101001|2010-03-19 07:30,19,17.83,17.83,17.67,17.77,66
20101001|2010-03-19 08:00,19,17.82,17.84,17.61,17.64,189
20101001|2010-03-19 08:30,19,17.62,17.82,17.61,17.82,57
20101001|2010-03-19 09:00,19,17.86,17.97,17.81,17.95,68
20101001|2010-03-19 09:30,19,17.96,18.01,17.94,18.01,8
20101001|2010-03-19 10:00,19,17.94,17.96,17.9,17.9,71
20101001|2010-03-19 10:30,19,17.96,18.06,17.96,18.03,196
20101001|2010-03-19 11:00,19,17.99,18.09,17.9,17.93,116
20101001|2010-03-19 11:30,19,17.95,18.1,17.95,18.03,299
20101001|2010-03-19 12:00,19,18.03,18.03,18.03,18.03,14
20101001|2010-03-22 02:30,22,17.95,18.22,17.92,18.22,69
20101001|2010-03-22 03:00,22,18.17,18.17,18.17,18.17,1
20101001|2010-03-22 03:30,22,18.16,18.22,18.16,18.18,28
20101001|2010-03-22 04:30,22,17.9,17.9,17.9,17.9,10
20101001|2010-03-22 05:00,22,17.9,17.91,17.79,17.79,13
20101001|2010-03-22 05:30,22,17.73,17.73,17.7,17.73,16
20101001|2010-03-22 06:00,22,17.77,17.93,17.77,17.93,17
20101001|2010-03-22 06:30,22,18.02,18.02,17.91,17.94,70
20101001|2010-03-22 07:00,22,17.94,18,17.73,17.78,292
20101001|2010-03-22 07:30,22,17.82,17.85,17.47,17.53,266
20101001|2010-03-22 08:00,22,17.55,17.61,17.38,17.57,136
20101001|2010-03-22 08:30,22,17.58,17.7,17.5,17.63,157
20101001|2010-03-22 09:00,22,17.67,17.77,17.64,17.73,68
20101001|2010-03-22 09:30,22,17.71,17.71,17.46,17.46,55
20101001|2010-03-22 10:00,22,17.48,17.55,17.48,17.48,20
20101001|2010-03-22 10:30,22,17.48,17.67,17.48,17.67,54
20101001|2010-03-22 11:00,22,17.6,17.6,17.41,17.41,75
20101001|2010-03-22 11:30,22,17.42,17.5,17.31,17.33,143
20101001|2010-03-23 02:30,23,17.33,17.34,17.16,17.16,60
20101001|2010-03-23 03:00,23,17.25,17.27,17.17,17.19,21
20101001|2010-03-23 03:30,23,17.23,17.25,17.19,17.21,50
20101001|2010-03-23 04:00,23,17.21,17.24,17.17,17.17,26
20101001|2010-03-23 04:30,23,17.2,17.23,17.18,17.18,8
20101001|2010-03-23 05:00,23,17.16,17.16,16.97,17.1,187
20101001|2010-03-23 05:30,23,17.1,17.1,17.05,17.08,42
20101001|2010-03-23 06:00,23,17.05,17.25,16.98,17.14,154
20101001|2010-03-23 06:30,23,17.11,17.13,17.06,17.13,261
20101001|2010-03-23 07:00,23,17.09,17.09,17,17.01,180
20101001|2010-03-23 07:30,23,17.08,17.08,16.77,16.88,248
20101001|2010-03-23 08:00,23,16.88,16.88,16.72,16.82,432
20101001|2010-03-23 08:30,23,16.84,16.96,16.81,16.96,93
20101001|2010-03-23 09:00,23,16.95,16.95,16.7,16.7,91
20101001|2010-03-23 09:30,23,16.76,16.9,16.76,16.82,54
20101001|2010-03-23 10:00,23,16.81,16.86,16.81,16.86,30
20101001|2010-03-23 10:30,23,16.8,16.87,16.62,16.85,514
20101001|2010-03-23 11:00,23,16.86,16.86,16.36,16.41,922
20101001|2010-03-23 11:30,23,16.42,16.59,16.37,16.59,215
20101001|2010-03-24 02:30,24,16.7,16.7,16.17,16.17,133
20101001|2010-03-24 03:00,24,16.15,16.3,16.05,16.3,212
20101001|2010-03-24 03:30,24,16.28,16.41,16.27,16.41,53
20101001|2010-03-24 04:00,24,16.33,16.39,16.25,16.29,12
20101001|2010-03-24 04:30,24,16.31,16.58,16.31,16.54,79
20101001|2010-03-24 05:00,24,16.55,16.65,16.54,16.65,31
20101001|2010-03-24 05:30,24,16.6,16.64,16.45,16.5,238
20101001|2010-03-24 06:00,24,16.48,16.5,16.34,16.47,164
20101001|2010-03-24 06:30,24,16.46,16.63,16.45,16.63,398
20101001|2010-03-24 07:00,24,16.62,16.9,16.6,16.9,1254
20101001|2010-03-24 07:30,24,16.9,17,16.75,16.94,1097
20101001|2010-03-24 08:00,24,16.94,16.95,16.66,16.68,90
20101001|2010-03-24 08:30,24,16.69,16.86,16.69,16.84,82
20101001|2010-03-24 09:00,24,16.84,16.99,16.83,16.9,265
20101001|2010-03-24 09:30,24,16.9,16.92,16.85,16.87,147
20101001|2010-03-24 10:00,24,16.87,16.96,16.63,16.79,203
20101001|2010-03-24 10:30,24,16.79,16.95,16.76,16.9,79
20101001|2010-03-24 11:00,24,16.89,17.38,16.89,17.37,689
20101001|2010-03-24 11:30,24,17.3,17.4,17.25,17.36,417
20101001|2010-03-25 02:30,25,17.35,17.43,17.31,17.33,158
20101001|2010-03-25 03:00,25,17.25,17.34,17.25,17.34,5
20101001|2010-03-25 03:30,25,17.4,17.4,17.4,17.4,1
20101001|2010-03-25 04:00,25,17.41,17.41,17.38,17.38,3
20101001|2010-03-25 04:30,25,17.37,17.4,17.19,17.26,24
20101001|2010-03-25 05:30,25,17.29,17.34,17.27,17.34,7
20101001|2010-03-25 06:00,25,17.3,17.3,16.9,16.96,192
20101001|2010-03-25 06:30,25,16.95,17.02,16.93,16.93,140
20101001|2010-03-25 07:00,25,16.98,17.13,16.93,17.1,183
20101001|2010-03-25 07:30,25,17.09,17.15,16.99,16.99,116
20101001|2010-03-25 08:00,25,17.03,17.16,17.02,17.03,100
20101001|2010-03-25 08:30,25,17.06,17.28,17.04,17.27,178
20101001|2010-03-25 09:00,25,17.3,17.35,17.19,17.19,236
20101001|2010-03-25 09:30,25,17.13,17.15,17.07,17.1,45
20101001|2010-03-25 10:00,25,17.1,17.16,17.03,17.07,70
20101001|2010-03-25 10:30,25,17.03,17.03,16.8,16.8,127
20101001|2010-03-25 11:00,25,16.89,17.1,16.86,16.9,139
20101001|2010-03-25 11:30,25,16.92,17.01,16.91,17,73
20101001|2010-03-26 02:30,26,17.16,17.31,17,17.17,125
20101001|2010-03-26 03:00,26,17.12,17.18,17.09,17.09,14
20101001|2010-03-26 03:30,26,17.09,17.09,17.01,17.01,7
20101001|2010-03-26 04:00,26,17.01,17.03,16.98,16.98,44
20101001|2010-03-26 04:30,26,17,17,17,17,2
20101001|2010-03-26 05:00,26,17,17,17,17,1
20101001|2010-03-26 05:30,26,16.97,16.97,16.86,16.86,20
20101001|2010-03-26 06:00,26,16.84,17,16.8,16.97,259
20101001|2010-03-26 06:30,26,16.96,16.97,16.86,16.91,214
20101001|2010-03-26 07:00,26,16.89,16.91,16.8,16.82,51
20101001|2010-03-26 07:30,26,16.85,16.94,16.82,16.87,184
20101001|2010-03-26 08:00,26,16.87,16.93,16.8,16.83,225
20101001|2010-03-26 08:30,26,16.83,16.89,16.8,16.86,179
20101001|2010-03-26 09:00,26,16.86,16.87,16.73,16.79,223
20101001|2010-03-26 09:30,26,16.82,16.82,16.65,16.66,418
20101001|2010-03-26 10:00,26,16.64,16.68,16.27,16.3,935
20101001|2010-03-26 10:30,26,16.3,16.44,16.26,16.33,169
20101001|2010-03-26 11:00,26,16.33,16.81,16.3,16.69,497
20101001|2010-03-26 11:30,26,16.68,16.68,16.55,16.62,103
20101001|2010-03-29 01:30,29,16.8,17.01,16.8,16.99,54
20101001|2010-03-29 02:00,29,16.98,16.98,16.95,16.95,18
20101001|2010-03-29 02:30,29,16.9,16.9,16.88,16.88,37
20101001|2010-03-29 03:00,29,16.9,17,16.9,17,36
20101001|2010-03-29 03:30,29,16.98,16.99,16.93,16.93,38
20101001|2010-03-29 04:00,29,16.92,16.96,16.92,16.96,4
20101001|2010-03-29 04:30,29,16.98,17.03,16.98,17.03,8
20101001|2010-03-29 05:00,29,17.03,17.03,16.98,16.98,18
20101001|2010-03-29 05:30,29,16.94,16.97,16.94,16.97,2
20101001|2010-03-29 06:00,29,16.98,17,16.88,16.98,389
20101001|2010-03-29 06:30,29,16.99,17.15,16.89,16.96,623
20101001|2010-03-29 07:00,29,16.96,16.98,16.94,16.98,232
20101001|2010-03-29 07:30,29,16.95,16.99,16.95,16.95,317
20101001|2010-03-29 08:00,29,16.93,16.94,16.91,16.92,84
20101001|2010-03-29 08:30,29,16.91,16.95,16.86,16.93,76
20101001|2010-03-29 09:00,29,16.93,17.02,16.93,17,414
20101001|2010-03-29 09:30,29,16.98,17.01,16.98,16.99,180
20101001|2010-03-29 10:00,29,17.01,17.04,16.98,17,139
20101001|2010-03-29 10:30,29,16.99,17.05,16.98,17,160
20101001|2010-03-29 11:00,29,17.02,17.11,16.99,17.11,928
20101001|2010-03-29 11:30,29,17.07,17.1,17.05,17.09,201
20101001|2010-03-30 01:30,30,17.08,17.3,17.08,17.3,233
20101001|2010-03-30 02:00,30,17.31,17.7,17.31,17.5,387
20101001|2010-03-30 02:30,30,17.51,17.54,17.5,17.51,24
20101001|2010-03-30 03:00,30,17.5,17.58,17.5,17.58,17
20101001|2010-03-30 03:30,30,17.53,17.53,17.53,17.53,2
20101001|2010-03-30 04:00,30,17.52,17.7,17.52,17.66,122
20101001|2010-03-30 04:30,30,17.66,17.66,17.47,17.47,59
20101001|2010-03-30 05:00,30,17.52,17.61,17.52,17.61,29
20101001|2010-03-30 05:30,30,17.65,17.69,17.6,17.65,61
20101001|2010-03-30 06:00,30,17.64,17.65,17.22,17.22,474
20101001|2010-03-30 06:30,30,17.24,17.32,17.17,17.17,351
20101001|2010-03-30 07:00,30,17.2,17.3,17.2,17.23,81
20101001|2010-03-30 07:30,30,17.19,17.25,17.17,17.2,82
20101001|2010-03-30 08:00,30,17.2,17.25,17.2,17.23,338
20101001|2010-03-30 08:30,30,17.25,17.27,17.2,17.23,354
20101001|2010-03-30 09:00,30,17.23,17.25,17.05,17.12,530
20101001|2010-03-30 09:30,30,17.15,17.28,17.13,17.22,94
20101001|2010-03-30 10:00,30,17.27,17.32,17.2,17.32,153
20101001|2010-03-30 10:30,30,17.3,17.33,17.24,17.29,132
20101001|2010-03-30 11:00,30,17.29,17.56,17.24,17.52,502
20101001|2010-03-30 11:30,30,17.49,17.53,17.43,17.53,129
20101001|2010-03-30 12:00,30,17.54,17.54,17.54,17.54,3
20101001|2010-03-31 01:30,31,17.53,17.53,17.47,17.5,18
20101001|2010-03-31 02:00,31,17.47,17.47,17.37,17.38,8
20101001|2010-03-31 02:30,31,17.38,17.39,17.38,17.39,7
20101001|2010-03-31 03:00,31,17.37,17.37,17.37,17.37,3
20101001|2010-03-31 04:30,31,17.28,17.28,17.28,17.28,1
20101001|2010-03-31 05:30,31,17.27,17.32,17.2,17.24,92
20101001|2010-03-31 06:00,31,17.24,17.32,16.77,16.82,161
20101001|2010-03-31 06:30,31,16.9,16.92,16.86,16.86,157
20101001|2010-03-31 07:00,31,16.85,16.96,16.85,16.88,243
20101001|2010-03-31 07:30,31,16.88,17.06,16.87,16.97,100
20101001|2010-03-31 08:00,31,16.98,17.35,16.98,17.22,260
20101001|2010-03-31 08:30,31,17.22,17.22,17.14,17.14,25
20101001|2010-03-31 09:00,31,17.12,17.14,17.09,17.12,17
20101001|2010-03-31 09:30,31,17.11,17.15,17.08,17.15,205
20101001|2010-03-31 10:00,31,17.15,17.15,16.96,16.99,99
20101001|2010-03-31 10:30,31,17.04,17.04,16.84,16.85,223
20101001|2010-03-31 11:00,31,16.84,16.84,16.41,16.46,1369
20101001|2010-03-31 11:30,31,16.46,16.52,16.38,16.46,94
20101001|2010-04-01 01:30,1,16.5,16.63,16.26,16.59,132
20101001|2010-04-01 02:00,1,16.59,16.59,16.54,16.54,17
20101001|2010-04-01 02:30,1,16.62,16.7,16.62,16.64,16
20101001|2010-04-01 03:00,1,16.69,16.69,16.69,16.69,24
20101001|2010-04-01 04:00,1,16.7,16.7,16.65,16.65,13
20101001|2010-04-01 04:30,1,16.67,16.67,16.67,16.67,7
20101001|2010-04-01 05:00,1,16.75,16.76,16.68,16.7,11
20101001|2010-04-01 05:30,1,16.67,16.67,16.4,16.4,37
20101001|2010-04-01 06:00,1,16.36,16.36,15.82,15.89,1064
20101001|2010-04-01 06:30,1,15.89,16,15.8,15.92,509
20101001|2010-04-01 07:00,1,15.97,16,15.89,15.94,189
20101001|2010-04-01 07:30,1,15.94,15.96,15.71,15.73,255
20101001|2010-04-01 08:00,1,15.71,15.75,15.52,15.69,636
20101001|2010-04-01 08:30,1,15.7,16.07,15.7,16.06,364
20101001|2010-04-01 09:00,1,16.11,16.28,16.05,16.26,297
20101001|2010-04-01 09:30,1,16.31,16.69,16.26,16.69,417
20101001|2010-04-01 10:00,1,16.72,16.83,16.4,16.48,519
20101001|2010-04-01 10:30,1,16.5,16.75,16.46,16.75,204
20101001|2010-04-01 11:00,1,16.66,16.9,16.64,16.89,277
20101001|2010-04-01 11:30,1,16.89,16.94,16.79,16.82,315
20101001|2010-04-05 01:30,5,16.82,17.09,16.82,17.09,103
20101001|2010-04-05 02:00,5,17.07,17.1,17.07,17.07,7
20101001|2010-04-05 02:30,5,17.07,17.09,17.07,17.09,6
20101001|2010-04-05 03:00,5,17.1,17.1,17.05,17.05,4
20101001|2010-04-05 03:30,5,16.96,17.01,16.96,17.01,62
20101001|2010-04-05 04:00,5,17.01,17.05,17.01,17.05,12
20101001|2010-04-05 04:30,5,17.05,17.16,17.05,17.1,41
20101001|2010-04-05 05:00,5,17.1,17.1,17.05,17.1,47
20101001|2010-04-05 05:30,5,17.08,17.11,17.07,17.08,9
20101001|2010-04-05 06:00,5,17.08,17.2,16.99,17.19,313
20101001|2010-04-05 06:30,5,17.19,17.23,17.19,17.23,172
20101001|2010-04-05 07:00,5,17.21,17.23,17.13,17.15,248
20101001|2010-04-05 07:30,5,17.15,17.16,17.1,17.16,106
20101001|2010-04-05 08:00,5,17.16,17.23,17.15,17.15,272
20101001|2010-04-05 08:30,5,17.15,17.16,17.13,17.13,334
20101001|2010-04-05 09:00,5,17.15,17.16,17.08,17.08,68
20101001|2010-04-05 09:30,5,17.1,17.14,16.83,16.88,261
20101001|2010-04-05 10:00,5,16.93,17.2,16.92,17.08,163
20101001|2010-04-05 10:30,5,17,17,16.95,16.95,31
20101001|2010-04-05 11:00,5,16.97,17.07,16.88,17.04,328
20101001|2010-04-05 11:30,5,16.99,17.06,16.95,17.02,84
20101001|2010-04-06 02:30,6,16.98,17.1,16.98,17.1,19
20101001|2010-04-06 03:00,6,17.1,17.13,16.98,17.02,142
20101001|2010-04-06 03:30,6,16.94,16.94,16.85,16.85,16
20101001|2010-04-06 04:00,6,16.91,16.95,16.91,16.91,3
20101001|2010-04-06 04:30,6,16.91,16.91,16.79,16.79,26
20101001|2010-04-06 05:00,6,16.83,16.83,16.83,16.83,1
20101001|2010-04-06 05:30,6,16.76,16.8,16.71,16.74,67
20101001|2010-04-06 06:00,6,16.74,16.88,16.74,16.84,33
20101001|2010-04-06 06:30,6,16.84,16.88,16.79,16.88,67
20101001|2010-04-06 07:00,6,16.9,16.98,16.66,16.66,51
20101001|2010-04-06 07:30,6,16.66,16.83,16.61,16.67,63
20101001|2010-04-06 08:00,6,16.76,16.92,16.76,16.92,69
20101001|2010-04-06 08:30,6,16.86,16.98,16.82,16.87,88
20101001|2010-04-06 09:00,6,16.89,17.07,16.89,17.07,138
20101001|2010-04-06 09:30,6,17,17.12,17,17.06,105
20101001|2010-04-06 10:00,6,17,17.1,16.96,17.02,31
20101001|2010-04-06 10:30,6,17.03,17.16,16.95,17.11,58
20101001|2010-04-06 11:00,6,17.08,17.16,17.06,17.08,96
20101001|2010-04-06 11:30,6,17.08,17.08,16.8,16.82,305
20101001|2010-04-06 12:00,6,16.88,16.9,16.62,16.62,187
20101001|2010-04-06 12:30,6,16.63,16.74,16.61,16.72,115
20101001|2010-04-07 02:30,7,16.65,16.93,16.47,16.91,149
20101001|2010-04-07 03:00,7,16.92,16.92,16.84,16.86,45
20101001|2010-04-07 03:30,7,16.85,16.85,16.69,16.72,42
20101001|2010-04-07 04:00,7,16.73,16.75,16.7,16.72,45
20101001|2010-04-07 04:30,7,16.72,16.72,16.68,16.68,24
20101001|2010-04-07 05:00,7,16.74,16.76,16.71,16.74,56
20101001|2010-04-07 05:30,7,16.75,16.75,16.72,16.72,21
20101001|2010-04-07 06:00,7,16.67,16.67,16.66,16.66,2
20101001|2010-04-07 06:30,7,16.71,16.74,16.68,16.74,62
20101001|2010-04-07 07:00,7,16.69,16.73,16.6,16.65,245
20101001|2010-04-07 07:30,7,16.69,16.69,16.49,16.69,75
20101001|2010-04-07 08:00,7,16.8,16.97,16.78,16.86,134
20101001|2010-04-07 08:30,7,16.86,16.87,16.78,16.78,378
20101001|2010-04-07 09:00,7,16.83,16.85,16.78,16.83,247
20101001|2010-04-07 09:30,7,16.83,16.83,16.74,16.75,166
20101001|2010-04-07 10:00,7,16.73,16.84,16.7,16.83,275
20101001|2010-04-07 10:30,7,16.83,16.83,16.73,16.8,196
20101001|2010-04-07 11:00,7,16.76,16.76,16.7,16.72,74
20101001|2010-04-07 11:30,7,16.76,16.84,16.76,16.83,99
20101001|2010-04-07 12:00,7,16.83,16.94,16.81,16.94,406
20101001|2010-04-07 12:30,7,16.92,17.02,16.9,16.98,244
20101001|2010-04-08 02:30,8,16.92,16.92,16.8,16.92,59
20101001|2010-04-08 03:00,8,16.89,17.02,16.89,17.01,339
20101001|2010-04-08 03:30,8,17.01,17.06,16.98,17.02,188
20101001|2010-04-08 04:00,8,17.02,17.02,16.99,16.99,26
20101001|2010-04-08 04:30,8,16.99,17.02,16.98,16.98,133
20101001|2010-04-08 05:00,8,17.01,17.02,16.99,16.99,143
20101001|2010-04-08 05:30,8,16.99,17.01,16.92,16.92,72
20101001|2010-04-08 06:00,8,16.92,16.92,16.86,16.92,154
20101001|2010-04-08 06:30,8,16.92,16.92,16.78,16.79,191
20101001|2010-04-08 07:00,8,16.79,16.79,16.72,16.79,305
20101001|2010-04-08 07:30,8,16.8,16.86,16.79,16.79,279
20101001|2010-04-08 08:00,8,16.78,16.95,16.75,16.94,338
20101001|2010-04-08 08:30,8,16.93,16.94,16.82,16.85,137
20101001|2010-04-08 09:00,8,16.86,16.86,16.8,16.8,90
20101001|2010-04-08 09:30,8,16.87,16.88,16.83,16.86,81
20101001|2010-04-08 10:00,8,16.85,16.92,16.84,16.85,320
20101001|2010-04-08 10:30,8,16.85,16.85,16.79,16.83,81
20101001|2010-04-08 11:00,8,16.83,16.9,16.82,16.84,327
20101001|2010-04-08 11:30,8,16.84,16.85,16.84,16.85,4
20101001|2010-04-08 12:00,8,16.86,16.89,16.8,16.89,239
20101001|2010-04-08 12:30,8,16.89,16.9,16.71,16.72,147
20101001|2010-04-09 02:30,9,16.8,16.98,16.8,16.98,231
20101001|2010-04-09 03:00,9,16.98,17,16.97,17,63
20101001|2010-04-09 03:30,9,16.98,17,16.96,16.99,23
20101001|2010-04-09 04:00,9,16.99,16.99,16.92,16.92,41
20101001|2010-04-09 04:30,9,16.9,16.9,16.85,16.88,76
20101001|2010-04-09 05:00,9,16.87,16.87,16.86,16.86,104
20101001|2010-04-09 05:30,9,16.89,16.89,16.85,16.85,15
20101001|2010-04-09 06:00,9,16.85,16.89,16.83,16.89,14
20101001|2010-04-09 06:30,9,16.85,16.85,16.78,16.8,120
20101001|2010-04-09 07:00,9,16.78,16.79,16.72,16.78,555
20101001|2010-04-09 07:30,9,16.81,16.82,16.75,16.8,42
20101001|2010-04-09 08:00,9,16.8,16.83,16.67,16.67,41
20101001|2010-04-09 08:30,9,16.66,16.84,16.66,16.8,38
20101001|2010-04-09 09:00,9,16.82,16.95,16.82,16.9,66
20101001|2010-04-09 09:30,9,16.88,16.92,16.82,16.9,163
20101001|2010-04-09 10:00,9,16.89,16.94,16.88,16.94,497
20101001|2010-04-09 10:30,9,16.94,17.01,16.92,17.01,322
20101001|2010-04-09 11:00,9,17.01,17.1,16.98,17.1,294
20101001|2010-04-09 11:30,9,17.1,17.18,17.04,17.12,380
20101001|2010-04-09 12:00,9,17.12,17.28,17.12,17.23,975
20101001|2010-04-09 12:30,9,17.23,17.23,17.1,17.15,210
20101001|2010-04-12 02:30,12,17.23,17.29,17.2,17.28,129
20101001|2010-04-12 03:00,12,17.25,17.28,17.25,17.28,24
20101001|2010-04-12 03:30,12,17.28,17.38,17.28,17.38,119
20101001|2010-04-12 04:00,12,17.39,17.49,17.39,17.43,149
20101001|2010-04-12 04:30,12,17.41,17.49,17.41,17.46,108
20101001|2010-04-12 05:00,12,17.5,17.5,17.47,17.5,128
20101001|2010-04-12 05:30,12,17.51,17.61,17.51,17.59,35
20101001|2010-04-12 06:00,12,17.56,17.56,17.46,17.5,109
20101001|2010-04-12 06:30,12,17.5,17.5,17.44,17.48,18
20101001|2010-04-12 07:00,12,17.47,17.5,17.35,17.47,117
20101001|2010-04-12 07:30,12,17.42,17.6,17.42,17.55,398
20101001|2010-04-12 08:00,12,17.55,17.91,17.54,17.9,415
20101001|2010-04-12 08:30,12,17.92,17.98,17.82,17.87,534
20101001|2010-04-12 09:00,12,17.85,17.89,17.61,17.69,341
20101001|2010-04-12 09:30,12,17.63,17.66,17.51,17.61,155
20101001|2010-04-12 10:00,12,17.62,17.62,17.6,17.61,99
20101001|2010-04-12 10:30,12,17.62,17.63,17.57,17.57,108
20101001|2010-04-12 11:00,12,17.57,17.6,17.4,17.58,279
20101001|2010-04-12 11:30,12,17.54,17.58,17.49,17.54,147
20101001|2010-04-12 12:00,12,17.53,17.53,17.32,17.36,767
20101001|2010-04-12 12:30,12,17.36,17.51,17.34,17.5,283
20101001|2010-04-13 02:30,13,17.35,17.67,17.35,17.66,302
20101001|2010-04-13 03:00,13,17.63,17.63,17.55,17.55,23
20101001|2010-04-13 03:30,13,17.6,17.61,17.58,17.61,37
20101001|2010-04-13 04:00,13,17.61,17.65,17.56,17.62,38
20101001|2010-04-13 04:30,13,17.64,17.65,17.57,17.57,23
20101001|2010-04-13 05:00,13,17.58,17.64,17.58,17.61,28
20101001|2010-04-13 05:30,13,17.54,17.54,17.5,17.5,85
20101001|2010-04-13 06:00,13,17.49,17.49,17.43,17.44,61
20101001|2010-04-13 06:30,13,17.48,17.57,17.47,17.57,14
20101001|2010-04-13 07:00,13,17.52,17.63,17.5,17.57,159
20101001|2010-04-13 07:30,13,17.56,17.62,17.54,17.59,74
20101001|2010-04-13 08:00,13,17.58,17.7,17.58,17.61,270
20101001|2010-04-13 08:30,13,17.66,17.66,17.55,17.58,11
20101001|2010-04-13 09:00,13,17.56,17.57,17.39,17.52,215
20101001|2010-04-13 09:30,13,17.5,17.6,17.49,17.54,67
20101001|2010-04-13 10:00,13,17.54,17.67,17.53,17.65,78
20101001|2010-04-13 10:30,13,17.63,17.9,17.63,17.82,573
20101001|2010-04-13 11:00,13,17.79,17.96,17.68,17.94,268
20101001|2010-04-13 11:30,13,17.92,17.92,17.8,17.85,303
20101001|2010-04-13 12:00,13,17.81,17.84,17.59,17.76,209
20101001|2010-04-13 12:30,13,17.73,17.92,17.68,17.92,359
20101001|2010-04-14 02:30,14,17.9,17.9,17.75,17.77,118
20101001|2010-04-14 03:00,14,17.73,17.95,17.71,17.92,267
20101001|2010-04-14 03:30,14,17.92,18,17.92,17.98,316
20101001|2010-04-14 04:00,14,17.95,17.95,17.87,17.94,18
20101001|2010-04-14 04:30,14,17.95,17.95,17.9,17.9,48
20101001|2010-04-14 05:00,14,17.95,17.95,17.93,17.93,29
20101001|2010-04-14 05:30,14,17.92,17.93,17.9,17.93,56
20101001|2010-04-14 06:00,14,17.9,17.9,17.9,17.9,25
20101001|2010-04-14 06:30,14,17.9,18.01,17.85,18.01,642
20101001|2010-04-14 07:00,14,18,18.03,17.82,17.98,169
20101001|2010-04-14 07:30,14,17.92,18.04,17.92,17.99,525
20101001|2010-04-14 08:00,14,17.99,18.08,17.96,18.08,1221
20101001|2010-04-14 08:30,14,18.08,18.08,17.97,18,617
20101001|2010-04-14 09:00,14,18,18.02,17.93,17.97,358
20101001|2010-04-14 09:30,14,17.98,18.06,17.98,18.01,625
20101001|2010-04-14 10:00,14,18.01,18.08,18,18.07,976
20101001|2010-04-14 10:30,14,18.05,18.08,17.9,17.92,535
20101001|2010-04-14 11:00,14,17.92,18.01,17.92,18,482
20101001|2010-04-14 11:30,14,18,18,17.92,18,254
20101001|2010-04-14 12:00,14,17.99,18.08,17.9,18.08,702
20101001|2010-04-14 12:30,14,18.08,18.08,17.92,18,426
20101001|2010-04-15 02:30,15,17.93,18.08,17.93,18.08,132
20101001|2010-04-15 03:00,15,18.06,18.1,18.04,18.08,209
20101001|2010-04-15 03:30,15,18.08,18.08,17.96,17.98,60
20101001|2010-04-15 04:00,15,17.94,17.94,17.9,17.93,104
20101001|2010-04-15 04:30,15,17.95,18,17.91,18,53
20101001|2010-04-15 05:00,15,17.95,17.95,17.89,17.91,3
20101001|2010-04-15 06:30,15,17.95,17.97,17.85,17.86,60
20101001|2010-04-15 07:00,15,17.83,17.83,17.65,17.69,191
20101001|2010-04-15 07:30,15,17.68,17.7,17.6,17.6,81
20101001|2010-04-15 08:00,15,17.62,17.78,17.62,17.76,280
20101001|2010-04-15 08:30,15,17.76,17.85,17.66,17.69,414
20101001|2010-04-15 09:00,15,17.66,17.77,17.66,17.69,89
20101001|2010-04-15 09:30,15,17.71,17.87,17.7,17.8,578
20101001|2010-04-15 10:00,15,17.82,17.83,17.75,17.75,77
20101001|2010-04-15 10:30,15,17.77,17.8,17.5,17.61,329
20101001|2010-04-15 11:00,15,17.64,17.65,17.58,17.62,112
20101001|2010-04-15 11:30,15,17.6,17.63,17.18,17.46,1625
20101001|2010-04-15 12:00,15,17.62,17.7,17.52,17.7,365
20101001|2010-04-15 12:30,15,17.69,17.75,17.6,17.66,87
20101001|2010-04-16 02:30,16,17.66,17.69,17.57,17.69,28
20101001|2010-04-16 03:00,16,17.74,17.75,17.73,17.74,69
20101001|2010-04-16 03:30,16,17.74,17.74,17.7,17.7,77
20101001|2010-04-16 04:00,16,17.75,17.75,17.73,17.75,23
20101001|2010-04-16 04:30,16,17.77,17.78,17.75,17.78,202
20101001|2010-04-16 05:00,16,17.78,17.78,17.63,17.66,269
20101001|2010-04-16 05:30,16,17.63,17.63,17.55,17.6,46
20101001|2010-04-16 06:00,16,17.62,17.68,17.48,17.67,82
20101001|2010-04-16 06:30,16,17.66,17.74,17.66,17.73,49
20101001|2010-04-16 07:00,16,17.73,17.93,17.72,17.86,313
20101001|2010-04-16 07:30,16,17.84,17.84,17.64,17.69,63
20101001|2010-04-16 08:00,16,17.68,17.77,17.6,17.66,100
20101001|2010-04-16 08:30,16,17.64,17.67,17.47,17.54,170
20101001|2010-04-16 09:00,16,17.55,17.65,17.5,17.65,98
20101001|2010-04-16 09:30,16,17.66,17.76,17.32,17.47,450
20101001|2010-04-16 10:00,16,17.42,17.48,17,17.23,609
20101001|2010-04-16 10:30,16,17.23,17.34,17.19,17.2,311
20101001|2010-04-16 11:00,16,17.16,17.16,16.94,16.94,347
20101001|2010-04-16 11:30,16,16.93,17.06,16.93,16.94,409
20101001|2010-04-16 12:00,16,16.95,17.03,16.9,16.98,343
20101001|2010-04-16 12:30,16,16.99,17.1,16.98,17.05,457
20101001|2010-04-19 02:30,19,17.05,17.09,16.98,17,279
20101001|2010-04-19 03:00,19,17,17.3,17,17.26,659
20101001|2010-04-19 03:30,19,17.31,17.31,17.13,17.23,252
20101001|2010-04-19 04:00,19,17.23,17.23,17.02,17.03,89
20101001|2010-04-19 04:30,19,17.08,17.1,17,17.01,76
20101001|2010-04-19 05:00,19,17.02,17.1,17.02,17.1,113
20101001|2010-04-19 05:30,19,17.09,17.15,17.09,17.15,47
20101001|2010-04-19 06:00,19,17.11,17.24,17.11,17.16,26
20101001|2010-04-19 06:30,19,17.16,17.19,17.11,17.12,111
20101001|2010-04-19 07:00,19,17.1,17.3,17.06,17.28,493
20101001|2010-04-19 07:30,19,17.28,17.3,17.21,17.27,55
20101001|2010-04-19 08:00,19,17.25,17.4,17.22,17.37,420
20101001|2010-04-19 08:30,19,17.34,17.63,17.34,17.44,2654
20101001|2010-04-19 09:00,19,17.46,17.6,17.46,17.5,213
20101001|2010-04-19 09:30,19,17.51,17.51,17.3,17.47,514
20101001|2010-04-19 10:00,19,17.47,17.56,17.37,17.44,191
20101001|2010-04-19 10:30,19,17.45,17.59,17.45,17.56,172
20101001|2010-04-19 11:00,19,17.58,17.76,17.56,17.73,727
20101001|2010-04-19 11:30,19,17.72,17.98,17.69,17.89,333
20101001|2010-04-19 12:00,19,17.84,17.95,17.64,17.7,548
20101001|2010-04-19 12:30,19,17.7,17.82,17.66,17.78,208
20101001|2010-04-20 02:30,20,17.74,17.99,17.74,17.98,486
20101001|2010-04-20 03:00,20,17.95,17.95,17.74,17.94,131
20101001|2010-04-20 03:30,20,17.91,17.91,17.91,17.91,1
20101001|2010-04-20 04:00,20,17.93,17.95,17.87,17.95,11
20101001|2010-04-20 04:30,20,17.95,17.95,17.93,17.93,8
20101001|2010-04-20 05:00,20,17.96,17.97,17.92,17.92,46
20101001|2010-04-20 05:30,20,17.9,17.95,17.78,17.78,71
20101001|2010-04-20 06:00,20,17.86,17.86,17.71,17.72,25
20101001|2010-04-20 06:30,20,17.71,17.71,17.71,17.71,7
20101001|2010-04-20 07:00,20,17.7,17.75,17.57,17.62,225
20101001|2010-04-20 07:30,20,17.6,17.62,17.54,17.55,168
20101001|2010-04-20 08:00,20,17.55,17.55,17.48,17.48,162
20101001|2010-04-20 08:30,20,17.48,17.56,17.47,17.51,141
20101001|2010-04-20 09:00,20,17.51,17.77,17.51,17.68,589
20101001|2010-04-20 09:30,20,17.68,17.71,17.64,17.69,104
20101001|2010-04-20 10:00,20,17.7,17.72,17.65,17.68,130
20101001|2010-04-20 10:30,20,17.73,17.76,17.69,17.69,94
20101001|2010-04-20 11:00,20,17.71,17.71,17.4,17.46,326
20101001|2010-04-20 11:30,20,17.46,17.56,17.4,17.46,85
20101001|2010-04-20 12:00,20,17.48,17.49,17.17,17.19,1871
20101001|2010-04-20 12:30,20,17.2,17.43,17.2,17.38,191
20101001|2010-04-21 02:30,21,17.38,17.47,17.25,17.47,169
20101001|2010-04-21 03:00,21,17.47,17.54,17.47,17.49,75
20101001|2010-04-21 03:30,21,17.5,17.52,17.5,17.51,14
20101001|2010-04-21 04:00,21,17.5,17.5,17.44,17.46,192
20101001|2010-04-21 04:30,21,17.46,17.48,17.43,17.48,27
20101001|2010-04-21 05:00,21,17.46,17.46,17.43,17.43,13
20101001|2010-04-21 05:30,21,17.4,17.4,17.11,17.11,330
20101001|2010-04-21 06:00,21,17.15,17.17,17.13,17.17,57
20101001|2010-04-21 06:30,21,17.18,17.18,17.11,17.12,15
20101001|2010-04-21 07:00,21,17.14,17.25,17.1,17.22,155
20101001|2010-04-21 07:30,21,17.18,17.18,17.16,17.18,12
20101001|2010-04-21 08:00,21,17.2,17.28,17.18,17.21,79
20101001|2010-04-21 08:30,21,17.22,17.35,17.18,17.31,77
20101001|2010-04-21 09:00,21,17.26,17.28,17.05,17.14,432
20101001|2010-04-21 09:30,21,17.14,17.15,17.01,17.09,133
20101001|2010-04-21 10:00,21,17.09,17.32,17.08,17.25,250
20101001|2010-04-21 10:30,21,17.25,17.34,17.23,17.32,87
20101001|2010-04-21 11:00,21,17.3,17.39,17.3,17.37,15
20101001|2010-04-21 11:30,21,17.37,17.38,17.23,17.25,59
20101001|2010-04-21 12:00,21,17.27,17.4,17.21,17.25,151
20101001|2010-04-21 12:30,21,17.23,17.36,17.2,17.25,506
20101001|2010-04-22 02:30,22,17.32,17.41,17.3,17.4,20
20101001|2010-04-22 03:00,22,17.45,17.45,17.37,17.38,16
20101001|2010-04-22 03:30,22,17.33,17.4,17.3,17.4,78
20101001|2010-04-22 04:00,22,17.4,17.42,17.29,17.3,70
20101001|2010-04-22 04:30,22,17.33,17.35,17.23,17.25,155
20101001|2010-04-22 05:00,22,17.25,17.25,17.24,17.25,47
20101001|2010-04-22 05:30,22,17.25,17.25,17.23,17.23,3
20101001|2010-04-22 06:00,22,17.21,17.21,17.16,17.19,10
20101001|2010-04-22 06:30,22,17.18,17.18,17.14,17.14,78
20101001|2010-04-22 07:00,22,17.16,17.16,17.03,17.05,95
20101001|2010-04-22 07:30,22,17.08,17.11,17.01,17.03,20
20101001|2010-04-22 08:00,22,17.06,17.14,17.03,17.08,185
20101001|2010-04-22 08:30,22,17.08,17.09,16.9,16.98,369
20101001|2010-04-22 09:00,22,17.01,17.06,16.99,17.04,126
20101001|2010-04-22 09:30,22,17,17.1,17,17.07,42
20101001|2010-04-22 10:00,22,17.05,17.32,17,17.2,319
20101001|2010-04-22 10:30,22,17.16,17.28,17.06,17.06,310
20101001|2010-04-22 11:00,22,17.05,17.05,16.93,17.03,415
20101001|2010-04-22 11:30,22,17.01,17.01,16.76,16.83,365
20101001|2010-04-22 12:00,22,16.83,16.93,16.81,16.87,241
20101001|2010-04-22 12:30,22,16.91,16.96,16.87,16.9,45
20101001|2010-04-23 02:30,23,16.96,17,16.96,17,28
20101001|2010-04-23 03:00,23,16.99,17.13,16.99,17.11,53
20101001|2010-04-23 03:30,23,17.04,17.11,17.04,17.11,10
20101001|2010-04-23 04:00,23,17.14,17.14,17.06,17.1,58
20101001|2010-04-23 04:30,23,17.07,17.07,17.07,17.07,1
20101001|2010-04-23 05:00,23,17.08,17.08,16.92,16.92,48
20101001|2010-04-23 05:30,23,16.9,16.9,16.9,16.9,12
20101001|2010-04-23 06:00,23,16.92,16.98,16.88,16.98,29
20101001|2010-04-23 06:30,23,16.86,16.86,16.75,16.85,147
20101001|2010-04-23 07:00,23,16.84,16.98,16.74,16.84,180
20101001|2010-04-23 07:30,23,16.8,16.94,16.79,16.91,66
20101001|2010-04-23 08:00,23,16.9,16.99,16.74,16.8,219
20101001|2010-04-23 08:30,23,16.78,16.83,16.78,16.83,11
20101001|2010-04-23 09:00,23,16.81,16.86,16.8,16.83,63
20101001|2010-04-23 09:30,23,16.83,16.9,16.83,16.83,84
20101001|2010-04-23 10:00,23,16.85,16.85,16.78,16.8,232
20101001|2010-04-23 10:30,23,16.81,16.82,16.27,16.37,1313
20101001|2010-04-23 11:00,23,16.43,16.64,16.41,16.53,224
20101001|2010-04-23 11:30,23,16.53,16.53,16.4,16.42,276
20101001|2010-04-23 12:00,23,16.42,16.49,16.35,16.46,931
20101001|2010-04-23 12:30,23,16.48,16.69,16.44,16.61,357
20101001|2010-04-23 13:00,23,16.64,16.64,16.64,16.64,1
20101001|2010-04-26 02:30,26,16.67,16.67,16.59,16.66,51
20101001|2010-04-26 03:00,26,16.62,16.62,16.59,16.59,4
20101001|2010-04-26 03:30,26,16.62,16.62,16.59,16.59,13
20101001|2010-04-26 04:00,26,16.59,16.6,16.51,16.51,137
20101001|2010-04-26 04:30,26,16.51,16.59,16.47,16.57,29
20101001|2010-04-26 05:00,26,16.57,16.63,16.54,16.61,32
20101001|2010-04-26 05:30,26,16.56,16.57,16.55,16.55,22
20101001|2010-04-26 06:00,26,16.55,16.58,16.53,16.58,35
20101001|2010-04-26 06:30,26,16.61,16.63,16.59,16.6,50
20101001|2010-04-26 07:00,26,16.64,16.74,16.61,16.68,279
20101001|2010-04-26 07:30,26,16.7,16.72,16.66,16.71,59
20101001|2010-04-26 08:00,26,16.73,16.77,16.67,16.68,254
20101001|2010-04-26 08:30,26,16.7,16.7,16.48,16.52,217
20101001|2010-04-26 09:00,26,16.52,16.61,16.51,16.54,80
20101001|2010-04-26 09:30,26,16.58,16.6,16.51,16.51,137
20101001|2010-04-26 10:00,26,16.54,16.54,16.43,16.47,387
20101001|2010-04-26 10:30,26,16.47,16.5,16.4,16.41,119
20101001|2010-04-26 11:00,26,16.38,16.45,16.38,16.43,60
20101001|2010-04-26 11:30,26,16.41,16.44,16.41,16.43,27
20101001|2010-04-26 12:00,26,16.44,16.58,16.43,16.52,554
20101001|2010-04-26 12:30,26,16.46,16.54,16.41,16.52,123
20101001|2010-04-27 02:30,27,16.6,16.6,16.53,16.55,30
20101001|2010-04-27 03:00,27,16.56,16.56,16.55,16.55,22
20101001|2010-04-27 03:30,27,16.54,16.54,16.46,16.48,47
20101001|2010-04-27 04:00,27,16.51,16.53,16.51,16.53,32
20101001|2010-04-27 04:30,27,16.52,16.52,16.25,16.3,224
20101001|2010-04-27 05:00,27,16.31,16.35,16.29,16.33,106
20101001|2010-04-27 05:30,27,16.3,16.32,16.28,16.28,48
20101001|2010-04-27 06:00,27,16.3,16.3,16.3,16.3,5
20101001|2010-04-27 06:30,27,16.3,16.3,16.15,16.17,323
20101001|2010-04-27 07:00,27,16.15,16.19,16.07,16.16,383
20101001|2010-04-27 07:30,27,16.17,16.18,16.14,16.17,182
20101001|2010-04-27 08:00,27,16.19,16.3,16.17,16.23,341
20101001|2010-04-27 08:30,27,16.25,16.29,16.23,16.24,17
20101001|2010-04-27 09:00,27,16.24,16.24,16.17,16.19,369
20101001|2010-04-27 09:30,27,16.21,16.22,16.07,16.11,56
20101001|2010-04-27 10:00,27,16.1,16.12,15.99,16.02,1379
20101001|2010-04-27 10:30,27,16.04,16.06,15.99,16.01,258
20101001|2010-04-27 11:00,27,16.02,16.12,16.01,16.03,699
20101001|2010-04-27 11:30,27,16.04,16.11,16.04,16.06,34
20101001|2010-04-27 12:00,27,16.06,16.12,16.01,16.12,342
20101001|2010-04-27 12:30,27,16.12,16.14,16.05,16.06,361
20101001|2010-04-28 02:30,28,16.04,16.16,16.04,16.14,76
20101001|2010-04-28 03:00,28,16.11,16.11,15.97,16.09,328
20101001|2010-04-28 03:30,28,16.13,16.13,16.07,16.07,44
20101001|2010-04-28 04:00,28,16.07,16.07,16.07,16.07,12
20101001|2010-04-28 04:30,28,16.04,16.04,16.02,16.02,107
20101001|2010-04-28 05:00,28,16,16,15.92,16,222
20101001|2010-04-28 05:30,28,15.99,15.99,15.99,15.99,7
20101001|2010-04-28 06:00,28,15.98,16,15.98,16,16
20101001|2010-04-28 06:30,28,16,16,16,16,1
20101001|2010-04-28 07:00,28,16,16.03,15.9,15.93,404
20101001|2010-04-28 07:30,28,15.93,15.97,15.74,15.75,518
20101001|2010-04-28 08:00,28,15.75,15.85,15.67,15.77,1036
20101001|2010-04-28 08:30,28,15.76,15.83,15.73,15.78,342
20101001|2010-04-28 09:00,28,15.78,15.86,15.76,15.84,172
20101001|2010-04-28 09:30,28,15.81,15.81,15.65,15.7,261
20101001|2010-04-28 10:00,28,15.69,15.84,15.66,15.67,385
20101001|2010-04-28 10:30,28,15.68,15.73,15.54,15.59,1128
20101001|2010-04-28 11:00,28,15.58,15.65,15.55,15.6,444
20101001|2010-04-28 11:30,28,15.61,15.78,15.56,15.66,356
20101001|2010-04-28 12:00,28,15.66,15.75,15.5,15.54,556
20101001|2010-04-28 12:30,28,15.56,15.61,15.52,15.55,426
20101001|2010-04-29 02:30,29,15.65,15.65,15.59,15.62,50
20101001|2010-04-29 03:00,29,15.64,15.73,15.61,15.7,154
20101001|2010-04-29 03:30,29,15.71,15.72,15.68,15.68,62
20101001|2010-04-29 04:00,29,15.68,15.86,15.68,15.75,256
20101001|2010-04-29 04:30,29,15.7,15.75,15.7,15.75,86
20101001|2010-04-29 05:00,29,15.75,15.76,15.69,15.74,126
20101001|2010-04-29 05:30,29,15.75,15.81,15.75,15.79,34
20101001|2010-04-29 06:00,29,15.77,15.9,15.77,15.78,290
20101001|2010-04-29 06:30,29,15.79,15.82,15.73,15.75,45
20101001|2010-04-29 07:00,29,15.69,15.75,15.69,15.72,98
20101001|2010-04-29 07:30,29,15.72,15.73,15.61,15.64,239
20101001|2010-04-29 08:00,29,15.66,15.72,15.65,15.69,222
20101001|2010-04-29 08:30,29,15.7,15.73,15.68,15.71,43
20101001|2010-04-29 09:00,29,15.72,15.78,15.72,15.74,133
20101001|2010-04-29 09:30,29,15.75,15.75,15.68,15.7,145
20101001|2010-04-29 10:00,29,15.7,15.71,15.63,15.71,213
20101001|2010-04-29 10:30,29,15.71,15.75,15.7,15.74,68
20101001|2010-04-29 11:00,29,15.74,15.89,15.72,15.86,177
20101001|2010-04-29 11:30,29,15.86,15.89,15.81,15.87,83
20101001|2010-04-29 12:00,29,15.89,15.9,15.83,15.89,254
20101001|2010-04-29 12:30,29,15.89,15.92,15.89,15.9,172
20101001|2010-04-29 13:00,29,15.89,15.89,15.89,15.89,1
20101001|2010-04-30 02:30,30,15.88,15.98,15.88,15.95,65
20101001|2010-04-30 03:00,30,15.95,15.98,15.95,15.98,32
20101001|2010-04-30 03:30,30,15.99,16.08,15.88,15.88,317
20101001|2010-04-30 04:00,30,15.9,15.94,15.9,15.94,21
20101001|2010-04-30 04:30,30,15.93,15.93,15.84,15.88,116
20101001|2010-04-30 05:00,30,15.87,15.89,15.86,15.89,117
20101001|2010-04-30 05:30,30,15.86,15.86,15.86,15.86,3
20101001|2010-04-30 06:00,30,15.86,15.86,15.86,15.86,30
20101001|2010-04-30 06:30,30,15.88,15.89,15.88,15.89,5
20101001|2010-04-30 07:00,30,15.89,15.92,15.76,15.84,345
20101001|2010-04-30 07:30,30,15.86,15.89,15.81,15.88,183
20101001|2010-04-30 08:00,30,15.88,15.9,15.8,15.88,464
20101001|2010-04-30 08:30,30,15.88,15.94,15.88,15.9,160
20101001|2010-04-30 09:00,30,15.91,15.91,15.76,15.79,287
20101001|2010-04-30 09:30,30,15.79,15.88,15.78,15.85,88
20101001|2010-04-30 10:00,30,15.85,15.96,15.85,15.91,332
20101001|2010-04-30 10:30,30,15.91,15.92,15.89,15.89,144
20101001|2010-04-30 11:00,30,15.88,15.93,15.83,15.92,384
20101001|2010-04-30 11:30,30,15.91,15.91,15.82,15.83,166
20101001|2010-04-30 12:00,30,15.8,15.87,15.78,15.83,569
20101001|2010-04-30 12:30,30,15.84,15.86,15.78,15.82,92
20101001|2010-05-03 02:30,3,15.81,15.82,15.73,15.75,21
20101001|2010-05-03 03:00,3,15.77,15.83,15.77,15.81,104
20101001|2010-05-03 03:30,3,15.84,15.9,15.84,15.89,43
20101001|2010-05-03 04:00,3,15.89,15.9,15.87,15.88,93
20101001|2010-05-03 04:30,3,15.89,15.94,15.88,15.88,38
20101001|2010-05-03 05:00,3,15.88,15.89,15.88,15.88,17
20101001|2010-05-03 05:30,3,15.87,15.87,15.84,15.85,12
20101001|2010-05-03 06:00,3,15.92,15.95,15.92,15.92,9
20101001|2010-05-03 06:30,3,15.88,15.88,15.85,15.85,2
20101001|2010-05-03 07:00,3,15.84,15.84,15.57,15.78,424
20101001|2010-05-03 07:30,3,15.78,15.8,15.65,15.65,71
20101001|2010-05-03 08:00,3,15.64,15.78,15.63,15.71,187
20101001|2010-05-03 08:30,3,15.74,15.83,15.67,15.83,201
20101001|2010-05-03 09:00,3,15.83,15.85,15.77,15.8,264
20101001|2010-05-03 09:30,3,15.8,15.88,15.8,15.81,29
20101001|2010-05-03 10:00,3,15.83,15.85,15.78,15.8,57
20101001|2010-05-03 10:30,3,15.79,15.86,15.77,15.83,35
20101001|2010-05-03 11:00,3,15.83,15.86,15.83,15.85,31
20101001|2010-05-03 11:30,3,15.85,15.92,15.85,15.91,81
20101001|2010-05-03 12:00,3,15.91,15.91,15.64,15.66,299
20101001|2010-05-03 12:30,3,15.63,15.67,15.59,15.63,160
20101001|2010-05-04 02:30,4,15.67,15.78,15.6,15.6,170
20101001|2010-05-04 03:00,4,15.58,15.67,15.56,15.67,72
20101001|2010-05-04 03:30,4,15.6,15.6,15.4,15.46,390
20101001|2010-05-04 04:00,4,15.42,15.45,15.38,15.42,78
20101001|2010-05-04 04:30,4,15.45,15.46,15.4,15.4,44
20101001|2010-05-04 05:00,4,15.4,15.43,15.38,15.4,84
20101001|2010-05-04 05:30,4,15.38,15.4,15.25,15.31,246
20101001|2010-05-04 06:00,4,15.31,15.32,15.25,15.28,67
20101001|2010-05-04 06:30,4,15.29,15.37,15.2,15.2,321
20101001|2010-05-04 07:00,4,15.2,15.29,15.09,15.19,551
20101001|2010-05-04 07:30,4,15.22,15.27,15.17,15.17,583
20101001|2010-05-04 08:00,4,15.17,15.22,15.15,15.2,611
20101001|2010-05-04 08:30,4,15.2,15.31,15.18,15.22,992
20101001|2010-05-04 09:00,4,15.22,15.32,15.19,15.27,248
20101001|2010-05-04 09:30,4,15.28,15.28,15.15,15.21,431
20101001|2010-05-04 10:00,4,15.21,15.26,15.17,15.18,297
20101001|2010-05-04 10:30,4,15.19,15.22,15.18,15.19,48
20101001|2010-05-04 11:00,4,15.19,15.27,15.18,15.21,271
20101001|2010-05-04 11:30,4,15.24,15.27,15.22,15.22,86
20101001|2010-05-04 12:00,4,15.19,15.23,15.1,15.16,439
20101001|2010-05-04 12:30,4,15.15,15.2,15.13,15.18,100
20101001|2010-05-05 02:30,5,15.14,15.2,15.13,15.2,52
20101001|2010-05-05 03:00,5,15.2,15.27,15.01,15.12,373
20101001|2010-05-05 03:30,5,15.11,15.11,15.06,15.1,40
20101001|2010-05-05 04:00,5,15.14,15.18,15.08,15.11,31
20101001|2010-05-05 04:30,5,15.15,15.17,15.15,15.17,3
20101001|2010-05-05 05:00,5,15.11,15.16,15.09,15.09,50
20101001|2010-05-05 05:30,5,15.11,15.11,15.01,15.02,72
20101001|2010-05-05 06:00,5,15.02,15.03,14.96,15.03,402
20101001|2010-05-05 06:30,5,15,15,14.96,15,191
20101001|2010-05-05 07:00,5,15,15.05,14.95,14.99,397
20101001|2010-05-05 07:30,5,15,15.02,14.98,15,175
20101001|2010-05-05 08:00,5,15,15.02,14.61,14.66,1635
20101001|2010-05-05 08:30,5,14.65,14.77,14.54,14.69,1159
20101001|2010-05-05 09:00,5,14.67,14.82,14.65,14.71,565
20101001|2010-05-05 09:30,5,14.71,14.79,14.6,14.63,612
20101001|2010-05-05 10:00,5,14.61,14.73,14.51,14.67,647
20101001|2010-05-05 10:30,5,14.68,14.95,14.64,14.95,1064
20101001|2010-05-05 11:00,5,14.98,15.04,14.89,14.98,716
20101001|2010-05-05 11:30,5,14.97,15.04,14.92,15.02,221
20101001|2010-05-05 12:00,5,15.03,15.1,14.89,15,1482
20101001|2010-05-05 12:30,5,15,15.08,14.9,14.94,152
20101001|2010-05-06 02:30,6,14.97,14.98,14.84,14.88,195
20101001|2010-05-06 03:00,6,14.8,14.84,14.77,14.81,22
20101001|2010-05-06 03:30,6,14.78,14.78,14.72,14.73,36
20101001|2010-05-06 04:00,6,14.75,14.86,14.75,14.82,28
20101001|2010-05-06 04:30,6,14.82,14.86,14.82,14.86,12
20101001|2010-05-06 05:00,6,14.83,14.83,14.83,14.83,3
20101001|2010-05-06 05:30,6,14.9,14.91,14.84,14.84,133
20101001|2010-05-06 06:00,6,14.83,14.84,14.8,14.83,187
20101001|2010-05-06 06:30,6,14.81,14.82,14.79,14.81,19
20101001|2010-05-06 07:00,6,14.84,14.93,14.81,14.81,446
20101001|2010-05-06 07:30,6,14.8,14.82,14.75,14.77,218
20101001|2010-05-06 08:00,6,14.77,14.8,14.68,14.75,607
20101001|2010-05-06 08:30,6,14.77,14.84,14.74,14.77,165
20101001|2010-05-06 09:00,6,14.76,14.83,14.72,14.72,255
20101001|2010-05-06 09:30,6,14.71,14.75,14.71,14.73,55
20101001|2010-05-06 10:00,6,14.74,14.74,14.54,14.67,511
20101001|2010-05-06 10:30,6,14.67,14.67,14.54,14.64,648
20101001|2010-05-06 11:00,6,14.64,14.71,14.58,14.61,469
20101001|2010-05-06 11:30,6,14.61,14.63,14.38,14.41,1146
20101001|2010-05-06 12:00,6,14.39,14.43,14.22,14.39,1806
20101001|2010-05-06 12:30,6,14.37,14.39,14.24,14.25,119
20101001|2010-05-07 02:30,7,14.2,14.24,13.67,13.82,895
20101001|2010-05-07 03:00,7,13.83,13.99,13.81,13.95,88
20101001|2010-05-07 03:30,7,13.92,13.97,13.88,13.95,114
20101001|2010-05-07 04:00,7,13.95,14.03,13.93,14.03,76
20101001|2010-05-07 04:30,7,14.07,14.16,14.07,14.16,65
20101001|2010-05-07 05:00,7,14.12,14.12,13.95,14.1,129
20101001|2010-05-07 05:30,7,14.1,14.19,14.08,14.18,154
20101001|2010-05-07 06:00,7,14.18,14.2,14.13,14.14,121
20101001|2010-05-07 06:30,7,14.14,14.23,14.14,14.2,92
20101001|2010-05-07 07:00,7,14.19,14.39,14.19,14.39,651
20101001|2010-05-07 07:30,7,14.4,14.46,14.37,14.4,261
20101001|2010-05-07 08:00,7,14.38,14.42,14.3,14.3,326
20101001|2010-05-07 08:30,7,14.34,14.34,14.21,14.32,229
20101001|2010-05-07 09:00,7,14.31,14.31,14.01,14.02,682
20101001|2010-05-07 09:30,7,14.03,14.14,13.95,14.14,549
20101001|2010-05-07 10:00,7,14.12,14.31,14.12,14.24,267
20101001|2010-05-07 10:30,7,14.23,14.3,14.19,14.29,65
20101001|2010-05-07 11:00,7,14.28,14.37,14.26,14.33,148
20101001|2010-05-07 11:30,7,14.34,14.34,14.22,14.22,350
20101001|2010-05-07 12:00,7,14.22,14.63,14.2,14.39,1993
20101001|2010-05-07 12:30,7,14.39,14.5,14.33,14.46,241
20101001|2010-05-10 02:30,10,14.7,15.07,14.7,14.93,1058
20101001|2010-05-10 03:00,10,14.91,15.06,14.87,15.06,285
20101001|2010-05-10 03:30,10,15.04,15.05,14.96,15.01,71
20101001|2010-05-10 04:00,10,15.01,15.15,15.01,15.12,131
20101001|2010-05-10 04:30,10,15.14,15.14,14.99,14.99,131
20101001|2010-05-10 05:00,10,14.98,15.07,14.98,14.99,79
20101001|2010-05-10 05:30,10,15.01,15.01,14.97,14.97,15
20101001|2010-05-10 06:00,10,14.97,14.99,14.91,14.91,49
20101001|2010-05-10 06:30,10,14.93,14.95,14.89,14.89,8
20101001|2010-05-10 07:00,10,14.9,14.94,14.83,14.83,260
20101001|2010-05-10 07:30,10,14.83,14.87,14.67,14.7,249
20101001|2010-05-10 08:00,10,14.67,14.75,14.58,14.74,619
20101001|2010-05-10 08:30,10,14.73,14.77,14.56,14.68,420
20101001|2010-05-10 09:00,10,14.67,14.75,14.66,14.73,138
20101001|2010-05-10 09:30,10,14.73,14.73,14.68,14.7,69
20101001|2010-05-10 10:00,10,14.74,14.81,14.65,14.67,261
20101001|2010-05-10 10:30,10,14.68,14.75,14.68,14.71,49
20101001|2010-05-10 11:00,10,14.72,14.75,14.67,14.75,145
20101001|2010-05-10 11:30,10,14.75,14.75,14.67,14.68,160
20101001|2010-05-10 12:00,10,14.67,14.88,14.52,14.85,511
20101001|2010-05-10 12:30,10,14.85,14.9,14.83,14.9,152
20101001|2010-05-11 02:30,11,14.7,14.78,14.66,14.75,203
20101001|2010-05-11 03:00,11,14.75,14.78,14.71,14.74,30
20101001|2010-05-11 03:30,11,14.69,14.74,14.59,14.63,294
20101001|2010-05-11 04:00,11,14.6,14.61,14.49,14.58,439
20101001|2010-05-11 04:30,11,14.59,14.62,14.47,14.5,144
20101001|2010-05-11 05:00,11,14.48,14.52,14.43,14.43,77
20101001|2010-05-11 05:30,11,14.45,14.46,14.4,14.44,55
20101001|2010-05-11 06:00,11,14.39,14.45,14.39,14.45,33
20101001|2010-05-11 06:30,11,14.45,14.47,14.35,14.38,118
20101001|2010-05-11 07:00,11,14.42,14.54,14.41,14.53,168
20101001|2010-05-11 07:30,11,14.55,14.62,14.52,14.55,129
20101001|2010-05-11 08:00,11,14.57,14.64,14.52,14.54,229
20101001|2010-05-11 08:30,11,14.52,14.64,14.52,14.54,191
20101001|2010-05-11 09:00,11,14.55,14.67,14.55,14.6,84
20101001|2010-05-11 09:30,11,14.59,14.61,14.54,14.55,86
20101001|2010-05-11 10:00,11,14.55,14.62,14.34,14.43,2261
20101001|2010-05-11 10:30,11,14.44,14.59,14.42,14.58,178
20101001|2010-05-11 11:00,11,14.59,14.78,14.57,14.64,546
20101001|2010-05-11 11:30,11,14.64,14.82,14.63,14.8,584
20101001|2010-05-11 12:00,11,14.81,14.84,14.54,14.57,694
20101001|2010-05-11 12:30,11,14.57,14.59,14.45,14.45,114
20101001|2010-05-12 02:30,12,14.56,14.56,14.44,14.54,67
20101001|2010-05-12 03:00,12,14.5,14.59,14.5,14.56,312
20101001|2010-05-12 03:30,12,14.59,14.85,14.56,14.82,324
20101001|2010-05-12 04:00,12,14.78,14.91,14.78,14.91,118
20101001|2010-05-12 04:30,12,14.92,15.05,14.91,14.98,254
20101001|2010-05-12 05:00,12,14.95,14.96,14.81,14.91,485
20101001|2010-05-12 05:30,12,14.89,14.92,14.83,14.84,419
20101001|2010-05-12 06:00,12,14.84,14.85,14.76,14.82,81
20101001|2010-05-12 06:30,12,14.83,14.94,14.78,14.94,259
20101001|2010-05-12 07:00,12,14.94,14.96,14.86,14.89,207
20101001|2010-05-12 07:30,12,14.89,14.89,14.72,14.83,307
20101001|2010-05-12 08:00,12,14.79,14.85,14.77,14.81,124
20101001|2010-05-12 08:30,12,14.8,14.82,14.76,14.8,97
20101001|2010-05-12 09:00,12,14.8,14.92,14.76,14.91,250
20101001|2010-05-12 09:30,12,14.91,15,14.81,14.85,605
20101001|2010-05-12 10:00,12,14.83,14.89,14.77,14.81,330
20101001|2010-05-12 10:30,12,14.82,14.84,14.77,14.82,189
20101001|2010-05-12 11:00,12,14.81,15.18,14.81,15.06,981
20101001|2010-05-12 11:30,12,15.05,15.16,15.03,15.1,227
20101001|2010-05-12 12:00,12,15.11,15.28,15.08,15.21,1655
20101001|2010-05-12 12:30,12,15.22,15.23,15.16,15.23,254
20101001|2010-05-13 02:30,13,15.23,15.25,15.12,15.12,77
20101001|2010-05-13 03:00,13,15.2,15.29,15.19,15.25,35
20101001|2010-05-13 03:30,13,15.29,15.36,15.26,15.29,94
20101001|2010-05-13 04:00,13,15.3,15.3,15.25,15.25,78
20101001|2010-05-13 04:30,13,15.26,15.27,15.21,15.23,38
20101001|2010-05-13 05:00,13,15.24,15.29,15.24,15.29,12
20101001|2010-05-13 05:30,13,15.26,15.3,15.21,15.3,22
20101001|2010-05-13 06:00,13,15.26,15.26,15.15,15.17,40
20101001|2010-05-13 06:30,13,15.17,15.17,15.12,15.15,63
20101001|2010-05-13 07:00,13,15.15,15.19,15.01,15.04,255
20101001|2010-05-13 07:30,13,15.03,15.06,14.98,15.05,69
20101001|2010-05-13 08:00,13,15.06,15.23,15.05,15.19,273
20101001|2010-05-13 08:30,13,15.17,15.28,15.17,15.21,1004
20101001|2010-05-13 09:00,13,15.21,15.3,15.17,15.26,868
20101001|2010-05-13 09:30,13,15.26,15.3,15.21,15.26,188
20101001|2010-05-13 10:00,13,15.25,15.26,15.21,15.22,106
20101001|2010-05-13 10:30,13,15.26,15.28,15.2,15.23,170
20101001|2010-05-13 11:00,13,15.21,15.28,15.16,15.26,175
20101001|2010-05-13 11:30,13,15.25,15.37,15.23,15.33,688
20101001|2010-05-13 12:00,13,15.29,15.33,15.21,15.23,272
20101001|2010-05-13 12:30,13,15.22,15.29,15.17,15.29,160
20101001|2010-05-14 02:30,14,15.3,15.3,15.13,15.14,184
20101001|2010-05-14 03:00,14,15.14,15.16,14.99,15,160
20101001|2010-05-14 03:30,14,15,15.02,14.93,14.94,40
20101001|2010-05-14 04:00,14,14.94,15,14.93,14.97,41
20101001|2010-05-14 04:30,14,14.96,14.96,14.91,14.95,44
20101001|2010-05-14 05:00,14,14.96,15.06,14.96,15.03,65
20101001|2010-05-14 05:30,14,15.05,15.05,15.05,15.05,2
20101001|2010-05-14 06:00,14,15.02,15.02,14.95,15.01,54
20101001|2010-05-14 06:30,14,15.02,15.04,14.98,14.98,30
20101001|2010-05-14 07:00,14,14.98,15.1,14.93,14.97,267
20101001|2010-05-14 07:30,14,14.99,15.06,14.93,14.98,482
20101001|2010-05-14 08:00,14,15,15,14.81,14.85,157
20101001|2010-05-14 08:30,14,14.85,14.9,14.81,14.85,112
20101001|2010-05-14 09:00,14,14.84,14.96,14.84,14.88,82
20101001|2010-05-14 09:30,14,14.91,14.96,14.7,14.71,365
20101001|2010-05-14 10:00,14,14.7,14.7,14.48,14.53,469
20101001|2010-05-14 10:30,14,14.54,14.57,14.48,14.53,179
20101001|2010-05-14 11:00,14,14.56,14.63,14.52,14.63,249
20101001|2010-05-14 11:30,14,14.63,14.67,14.56,14.67,190
20101001|2010-05-14 12:00,14,14.68,14.8,14.64,14.76,1059
20101001|2010-05-14 12:30,14,14.74,14.76,14.6,14.71,497
20101001|2010-05-17 02:30,17,14.6,14.61,14.43,14.48,123
20101001|2010-05-17 03:00,17,14.49,14.68,14.47,14.49,121
20101001|2010-05-17 03:30,17,14.43,14.54,14.43,14.54,39
20101001|2010-05-17 04:00,17,14.55,14.58,14.51,14.57,64
20101001|2010-05-17 04:30,17,14.56,14.63,14.54,14.58,48
20101001|2010-05-17 05:00,17,14.58,14.99,14.58,14.93,129
20101001|2010-05-17 05:30,17,14.95,15.08,14.89,14.98,224
20101001|2010-05-17 06:00,17,14.95,14.95,14.93,14.93,15
20101001|2010-05-17 06:30,17,14.96,14.97,14.92,14.92,33
20101001|2010-05-17 07:00,17,14.92,15.05,14.88,14.97,321
20101001|2010-05-17 07:30,17,14.98,14.99,14.9,14.93,35
20101001|2010-05-17 08:00,17,14.93,14.94,14.87,14.94,151
20101001|2010-05-17 08:30,17,14.94,14.95,14.92,14.93,220
20101001|2010-05-17 09:00,17,14.95,14.96,14.59,14.68,304
20101001|2010-05-17 09:30,17,14.7,14.72,14.64,14.7,152
20101001|2010-05-17 10:00,17,14.65,14.69,14.55,14.61,115
20101001|2010-05-17 10:30,17,14.54,14.64,14.54,14.58,185
20101001|2010-05-17 11:00,17,14.55,14.6,14.51,14.55,117
20101001|2010-05-17 11:30,17,14.55,14.59,14.46,14.56,304
20101001|2010-05-17 12:00,17,14.55,14.57,14.43,14.43,151
20101001|2010-05-17 12:30,17,14.44,14.45,14.37,14.38,161
20101001|2010-05-18 02:30,18,14.44,14.7,14.44,14.61,101
20101001|2010-05-18 03:00,18,14.66,14.7,14.65,14.67,49
20101001|2010-05-18 03:30,18,14.67,14.74,14.67,14.7,23
20101001|2010-05-18 04:00,18,14.64,14.67,14.6,14.6,23
20101001|2010-05-18 05:00,18,14.67,14.74,14.63,14.71,38
20101001|2010-05-18 05:30,18,14.69,14.72,14.68,14.68,29
20101001|2010-05-18 06:00,18,14.66,14.71,14.66,14.69,57
20101001|2010-05-18 06:30,18,14.68,14.69,14.61,14.62,37
20101001|2010-05-18 07:00,18,14.66,14.66,14.53,14.59,173
20101001|2010-05-18 07:30,18,14.59,14.68,14.53,14.64,93
20101001|2010-05-18 08:00,18,14.65,14.88,14.63,14.88,351
20101001|2010-05-18 08:30,18,14.87,14.92,14.83,14.87,232
20101001|2010-05-18 09:00,18,14.87,14.9,14.84,14.88,297
20101001|2010-05-18 09:30,18,14.87,14.94,14.84,14.91,309
20101001|2010-05-18 10:00,18,14.92,15.2,14.92,15.1,1180
20101001|2010-05-18 10:30,18,15.1,15.16,15.01,15.16,1167
20101001|2010-05-18 11:00,18,15.15,15.21,15.05,15.13,1020
20101001|2010-05-18 11:30,18,15.14,15.23,15.14,15.2,338
20101001|2010-05-18 12:00,18,15.2,15.3,15.17,15.3,936
20101001|2010-05-18 12:30,18,15.29,15.29,15.14,15.16,174
20101001|2010-05-19 02:30,19,15,15.03,14.9,14.93,813
20101001|2010-05-19 03:00,19,14.93,15.04,14.93,15.04,178
20101001|2010-05-19 03:30,19,15.03,15.08,14.91,14.91,212
20101001|2010-05-19 04:00,19,14.93,14.98,14.91,14.96,87
20101001|2010-05-19 04:30,19,14.97,15.01,14.95,14.97,71
20101001|2010-05-19 05:00,19,14.97,14.97,14.94,14.94,25
20101001|2010-05-19 05:30,19,14.94,14.94,14.92,14.93,28
20101001|2010-05-19 06:00,19,14.94,15.03,14.93,15.03,54
20101001|2010-05-19 06:30,19,15,15.02,14.95,15.02,31
20101001|2010-05-19 07:00,19,15.03,15.08,14.9,14.96,410
20101001|2010-05-19 07:30,19,14.98,15.08,14.93,15.05,90
20101001|2010-05-19 08:00,19,15.02,15.05,14.95,14.95,138
20101001|2010-05-19 08:30,19,14.95,15.07,14.95,15,114
20101001|2010-05-19 09:00,19,15.01,15.03,14.91,14.97,103
20101001|2010-05-19 09:30,19,14.99,15.05,14.86,14.89,732
20101001|2010-05-19 10:00,19,14.89,14.98,14.86,14.88,662
20101001|2010-05-19 10:30,19,14.92,15.02,14.9,15.01,634
20101001|2010-05-19 11:00,19,15,15.2,14.99,15.16,917
20101001|2010-05-19 11:30,19,15.16,15.29,15.07,15.25,468
20101001|2010-05-19 12:00,19,15.29,15.35,15.24,15.34,854
20101001|2010-05-19 12:30,19,15.33,15.46,15.29,15.45,369
20101001|2010-05-20 02:30,20,15.34,15.57,15.34,15.53,1516
20101001|2010-05-20 03:00,20,15.5,15.59,15.47,15.58,457
20101001|2010-05-20 03:30,20,15.56,15.59,15.54,15.57,68
20101001|2010-05-20 04:00,20,15.57,15.57,15.43,15.52,260
20101001|2010-05-20 04:30,20,15.5,15.5,15.39,15.5,24
20101001|2010-05-20 05:00,20,15.48,15.5,15.39,15.39,97
20101001|2010-05-20 05:30,20,15.38,15.4,15.32,15.32,179
20101001|2010-05-20 06:00,20,15.33,15.36,15.31,15.31,31
20101001|2010-05-20 06:30,20,15.31,15.31,15.13,15.18,240
20101001|2010-05-20 07:00,20,15.19,15.24,15.18,15.19,77
20101001|2010-05-20 07:30,20,15.2,15.31,15.16,15.26,370
20101001|2010-05-20 08:00,20,15.27,15.4,15.27,15.37,349
20101001|2010-05-20 08:30,20,15.39,15.51,15.39,15.43,466
20101001|2010-05-20 09:00,20,15.44,15.52,15.27,15.27,403
20101001|2010-05-20 09:30,20,15.29,15.32,15.15,15.16,1054
20101001|2010-05-20 10:00,20,15.16,15.34,15.13,15.31,1440
20101001|2010-05-20 10:30,20,15.32,15.38,15.31,15.33,1358
20101001|2010-05-20 11:00,20,15.33,15.33,15.24,15.28,199
20101001|2010-05-20 11:30,20,15.28,15.29,15.17,15.21,134
20101001|2010-05-20 12:00,20,15.17,15.37,15.12,15.3,1309
20101001|2010-05-20 12:30,20,15.32,15.32,15.2,15.23,611
20101001|2010-05-21 02:30,21,15.3,15.39,15.27,15.27,66
20101001|2010-05-21 03:00,21,15.28,15.33,15.28,15.32,100
20101001|2010-05-21 03:30,21,15.35,15.48,15.35,15.46,90
20101001|2010-05-21 04:00,21,15.46,15.5,15.4,15.46,320
20101001|2010-05-21 04:30,21,15.46,15.62,15.4,15.61,821
20101001|2010-05-21 05:00,21,15.57,15.61,15.51,15.6,88
20101001|2010-05-21 05:30,21,15.6,15.61,15.56,15.56,266
20101001|2010-05-21 06:00,21,15.57,15.57,15.5,15.5,95
20101001|2010-05-21 06:30,21,15.5,15.54,15.5,15.53,31
20101001|2010-05-21 07:00,21,15.53,15.65,15.45,15.58,605
20101001|2010-05-21 07:30,21,15.57,15.57,15.49,15.51,463
20101001|2010-05-21 08:00,21,15.51,15.57,15.46,15.52,823
20101001|2010-05-21 08:30,21,15.52,15.52,15.41,15.48,549
20101001|2010-05-21 09:00,21,15.48,15.64,15.46,15.61,747
20101001|2010-05-21 09:30,21,15.61,15.68,15.61,15.65,917
20101001|2010-05-21 10:00,21,15.66,15.68,15.62,15.67,480
20101001|2010-05-21 10:30,21,15.67,15.76,15.66,15.76,1401
20101001|2010-05-21 11:00,21,15.76,15.88,15.75,15.86,1196
20101001|2010-05-21 11:30,21,15.86,15.9,15.74,15.79,525
20101001|2010-05-21 12:00,21,15.8,15.9,15.8,15.87,1007
20101001|2010-05-21 12:30,21,15.87,15.89,15.84,15.84,372
20101001|2010-05-24 02:30,24,15.9,15.94,15.85,15.92,158
20101001|2010-05-24 03:00,24,15.92,15.92,15.88,15.89,12
20101001|2010-05-24 03:30,24,15.9,15.92,15.85,15.91,78
20101001|2010-05-24 04:00,24,15.91,15.96,15.91,15.92,125
20101001|2010-05-24 04:30,24,15.9,15.9,15.89,15.9,59
20101001|2010-05-24 05:00,24,15.88,15.88,15.68,15.68,303
20101001|2010-05-24 05:30,24,15.67,15.77,15.66,15.77,108
20101001|2010-05-24 06:00,24,15.79,15.8,15.76,15.79,75
20101001|2010-05-24 06:30,24,15.8,15.8,15.76,15.77,4
20101001|2010-05-24 07:00,24,15.75,15.75,15.6,15.62,338
20101001|2010-05-24 07:30,24,15.63,15.71,15.62,15.68,148
20101001|2010-05-24 08:00,24,15.68,15.87,15.65,15.77,343
20101001|2010-05-24 08:30,24,15.76,15.78,15.68,15.69,83
20101001|2010-05-24 09:00,24,15.7,15.7,15.49,15.51,686
20101001|2010-05-24 09:30,24,15.51,15.63,15.51,15.6,219
20101001|2010-05-24 10:00,24,15.59,15.65,15.58,15.6,412
20101001|2010-05-24 10:30,24,15.62,15.7,15.6,15.6,147
20101001|2010-05-24 11:00,24,15.6,15.64,15.5,15.52,145
20101001|2010-05-24 11:30,24,15.53,15.57,15.45,15.46,303
20101001|2010-05-24 12:00,24,15.46,15.6,15.46,15.57,552
20101001|2010-05-24 12:30,24,15.58,15.59,15.5,15.5,143
20101001|2010-05-25 02:30,25,15.45,15.45,15.22,15.3,181
20101001|2010-05-25 03:00,25,15.3,15.33,15.25,15.33,57
20101001|2010-05-25 03:30,25,15.3,15.34,15.28,15.33,18
20101001|2010-05-25 04:00,25,15.31,15.35,15.28,15.28,15
20101001|2010-05-25 04:30,25,15.26,15.28,15.25,15.28,19
20101001|2010-05-25 05:00,25,15.26,15.28,15.04,15.07,275
20101001|2010-05-25 05:30,25,15.04,15.13,15.04,15.09,66
20101001|2010-05-25 06:00,25,15.15,15.26,15.15,15.26,82
20101001|2010-05-25 06:30,25,15.26,15.26,15.17,15.19,26
20101001|2010-05-25 07:00,25,15.15,15.22,15,15.12,863
20101001|2010-05-25 07:30,25,15.13,15.13,15.05,15.1,136
20101001|2010-05-25 08:00,25,15.1,15.12,15.05,15.1,389
20101001|2010-05-25 08:30,25,15.1,15.35,15.05,15.26,836
20101001|2010-05-25 09:00,25,15.26,15.31,15.14,15.19,306
20101001|2010-05-25 09:30,25,15.18,15.33,15.14,15.33,327
20101001|2010-05-25 10:00,25,15.33,15.48,15.33,15.45,648
20101001|2010-05-25 10:30,25,15.45,15.82,15.45,15.8,4014
20101001|2010-05-25 11:00,25,15.8,15.88,15.5,15.6,2730
20101001|2010-05-25 11:30,25,15.58,15.67,15.51,15.54,247
20101001|2010-05-25 12:00,25,15.57,15.67,15.55,15.57,647
20101001|2010-05-25 12:30,25,15.58,15.58,15.51,15.53,176
20101001|2010-05-26 02:30,26,15.63,15.67,15.48,15.58,88
20101001|2010-05-26 03:00,26,15.57,15.74,15.57,15.69,61
20101001|2010-05-26 03:30,26,15.74,15.75,15.74,15.75,127
20101001|2010-05-26 04:00,26,15.75,15.84,15.56,15.6,544
20101001|2010-05-26 04:30,26,15.6,15.63,15.58,15.63,11
20101001|2010-05-26 05:00,26,15.61,15.64,15.6,15.63,12
20101001|2010-05-26 05:30,26,15.63,15.63,15.57,15.61,69
20101001|2010-05-26 06:00,26,15.66,15.7,15.66,15.69,33
20101001|2010-05-26 06:30,26,15.7,15.74,15.69,15.74,111
20101001|2010-05-26 07:00,26,15.73,15.78,15.54,15.58,523
20101001|2010-05-26 07:30,26,15.59,15.66,15.49,15.51,279
20101001|2010-05-26 08:00,26,15.51,15.67,15.46,15.64,479
20101001|2010-05-26 08:30,26,15.63,15.63,15.5,15.6,333
20101001|2010-05-26 09:00,26,15.6,15.63,15.56,15.57,145
20101001|2010-05-26 09:30,26,15.56,15.6,15.51,15.53,269
20101001|2010-05-26 10:00,26,15.53,15.53,15.37,15.4,565
20101001|2010-05-26 10:30,26,15.4,15.53,15.38,15.47,485
20101001|2010-05-26 11:00,26,15.53,15.54,15.44,15.46,587
20101001|2010-05-26 11:30,26,15.47,15.53,15.45,15.53,108
20101001|2010-05-26 12:00,26,15.53,15.68,15.53,15.64,490
20101001|2010-05-26 12:30,26,15.62,15.64,15.56,15.61,58
20101001|2010-05-27 02:30,27,15.69,15.72,15.53,15.63,383
20101001|2010-05-27 03:00,27,15.64,15.64,15.61,15.61,14
20101001|2010-05-27 03:30,27,15.64,15.68,15.6,15.68,32
20101001|2010-05-27 04:00,27,15.66,15.67,15.65,15.65,45
20101001|2010-05-27 04:30,27,15.67,15.72,15.67,15.71,131
20101001|2010-05-27 05:00,27,15.72,15.73,15.65,15.69,160
20101001|2010-05-27 05:30,27,15.68,15.68,15.62,15.64,97
20101001|2010-05-27 06:00,27,15.64,15.66,15.56,15.56,282
20101001|2010-05-27 06:30,27,15.56,15.63,15.56,15.57,43
20101001|2010-05-27 07:00,27,15.59,15.59,15.39,15.43,660
20101001|2010-05-27 07:30,27,15.43,15.46,15.33,15.37,531
20101001|2010-05-27 08:00,27,15.4,15.48,15.4,15.47,327
20101001|2010-05-27 08:30,27,15.47,15.52,15.45,15.49,296
20101001|2010-05-27 09:00,27,15.5,15.53,15.4,15.5,319
20101001|2010-05-27 09:30,27,15.51,15.53,15.44,15.45,276
20101001|2010-05-27 10:00,27,15.46,15.54,15.39,15.42,454
20101001|2010-05-27 10:30,27,15.43,15.45,15.22,15.39,1185
20101001|2010-05-27 11:00,27,15.39,15.42,15.3,15.33,547
20101001|2010-05-27 11:30,27,15.33,15.47,15.33,15.45,274
20101001|2010-05-27 12:00,27,15.47,15.54,15.31,15.36,604
20101001|2010-05-27 12:30,27,15.36,15.49,15.33,15.48,297
20101001|2010-05-28 02:30,28,15.43,15.43,15.31,15.42,40
20101001|2010-05-28 03:00,28,15.39,15.39,15.35,15.39,12
20101001|2010-05-28 03:30,28,15.39,15.39,15.35,15.35,21
20101001|2010-05-28 04:00,28,15.33,15.36,15.27,15.34,129
20101001|2010-05-28 04:30,28,15.33,15.37,15.29,15.31,106
20101001|2010-05-28 05:00,28,15.28,15.32,15.28,15.32,51
20101001|2010-05-28 05:30,28,15.3,15.32,15.3,15.32,38
20101001|2010-05-28 06:00,28,15.32,15.32,15.25,15.25,55
20101001|2010-05-28 06:30,28,15.25,15.28,15.21,15.21,121
20101001|2010-05-28 07:00,28,15.22,15.27,15.04,15.1,722
20101001|2010-05-28 07:30,28,15.1,15.12,14.92,14.95,1014
20101001|2010-05-28 08:00,28,14.93,14.98,14.65,14.71,2248
20101001|2010-05-28 08:30,28,14.71,14.83,14.7,14.75,357
20101001|2010-05-28 09:00,28,14.78,14.83,14.76,14.78,526
20101001|2010-05-28 09:30,28,14.78,14.89,14.77,14.79,737
20101001|2010-05-28 10:00,28,14.79,14.85,14.76,14.77,553
20101001|2010-05-28 10:30,28,14.77,14.8,14.76,14.77,232
20101001|2010-05-28 11:00,28,14.76,14.8,14.71,14.72,1208
20101001|2010-05-28 11:30,28,14.72,14.74,14.69,14.72,377
20101001|2010-05-28 12:00,28,14.72,14.78,14.66,14.69,2402
20101001|2010-05-28 12:30,28,14.69,14.76,14.67,14.67,370
20101001|2010-06-01 02:30,1,14.8,15,14.69,14.96,688
20101001|2010-06-01 03:00,1,14.94,14.94,14.78,14.8,417
20101001|2010-06-01 03:30,1,14.79,14.85,14.72,14.84,127
20101001|2010-06-01 04:00,1,14.8,14.82,14.75,14.79,128
20101001|2010-06-01 04:30,1,14.83,14.85,14.62,14.68,328
20101001|2010-06-01 05:00,1,14.64,14.65,14.59,14.65,100
20101001|2010-06-01 05:30,1,14.67,14.74,14.62,14.64,35
20101001|2010-06-01 06:00,1,14.64,14.71,14.6,14.64,54
20101001|2010-06-01 06:30,1,14.64,14.64,14.61,14.61,15
20101001|2010-06-01 07:00,1,14.59,14.78,14.59,14.72,579
20101001|2010-06-01 07:30,1,14.73,14.77,14.63,14.69,373
20101001|2010-06-01 08:00,1,14.72,14.75,14.66,14.72,290
20101001|2010-06-01 08:30,1,14.72,14.79,14.69,14.76,440
20101001|2010-06-01 09:00,1,14.77,14.87,14.72,14.85,635
20101001|2010-06-01 09:30,1,14.85,14.9,14.77,14.86,758
20101001|2010-06-01 10:00,1,14.87,14.88,14.83,14.87,263
20101001|2010-06-01 10:30,1,14.87,15.02,14.85,14.95,701
20101001|2010-06-01 11:00,1,14.95,14.99,14.84,14.95,454
20101001|2010-06-01 11:30,1,14.95,15.03,14.88,14.97,868
20101001|2010-06-01 12:00,1,14.98,15.03,14.86,14.93,1335
20101001|2010-06-01 12:30,1,14.93,15.02,14.93,14.99,231
20101001|2010-06-02 02:30,2,14.96,15.01,14.86,14.89,201
20101001|2010-06-02 03:00,2,14.88,14.91,14.87,14.87,88
20101001|2010-06-02 03:30,2,14.87,14.87,14.81,14.81,192
20101001|2010-06-02 04:00,2,14.82,14.87,14.82,14.87,123
20101001|2010-06-02 04:30,2,14.85,14.87,14.84,14.86,96
20101001|2010-06-02 05:00,2,14.86,14.9,14.78,14.86,258
20101001|2010-06-02 05:30,2,14.85,14.86,14.84,14.85,13
20101001|2010-06-02 06:00,2,14.85,14.91,14.85,14.91,94
20101001|2010-06-02 06:30,2,14.93,14.93,14.71,14.8,423
20101001|2010-06-02 07:00,2,14.79,14.82,14.66,14.66,1179
20101001|2010-06-02 07:30,2,14.66,14.72,14.64,14.68,933
20101001|2010-06-02 08:00,2,14.68,14.71,14.6,14.62,665
20101001|2010-06-02 08:30,2,14.62,14.63,14.54,14.59,532
20101001|2010-06-02 09:00,2,14.58,14.64,14.54,14.56,1206
20101001|2010-06-02 09:30,2,14.57,14.57,14.42,14.45,2190
20101001|2010-06-02 10:00,2,14.45,14.52,14.37,14.5,660
20101001|2010-06-02 10:30,2,14.51,14.55,14.48,14.54,256
20101001|2010-06-02 11:00,2,14.54,14.62,14.44,14.51,798
20101001|2010-06-02 11:30,2,14.48,14.53,14.4,14.42,826
20101001|2010-06-02 12:00,2,14.44,14.5,14.32,14.48,1063
20101001|2010-06-02 12:30,2,14.46,14.5,14.44,14.44,246
20101001|2010-06-03 02:30,3,14.54,14.74,14.54,14.74,237
20101001|2010-06-03 03:00,3,14.75,14.81,14.73,14.73,244
20101001|2010-06-03 03:30,3,14.72,14.81,14.69,14.79,197
20101001|2010-06-03 04:00,3,14.79,14.81,14.68,14.72,159
20101001|2010-06-03 04:30,3,14.72,14.72,14.69,14.72,18
20101001|2010-06-03 05:00,3,14.75,14.75,14.46,14.5,1215
20101001|2010-06-03 05:30,3,14.5,14.64,14.49,14.56,698
20101001|2010-06-03 06:00,3,14.59,14.61,14.55,14.56,72
20101001|2010-06-03 06:30,3,14.56,14.61,14.54,14.6,35
20101001|2010-06-03 07:00,3,14.57,14.63,14.48,14.61,360
20101001|2010-06-03 07:30,3,14.59,14.63,14.54,14.6,118
20101001|2010-06-03 08:00,3,14.59,14.61,14.54,14.58,139
20101001|2010-06-03 08:30,3,14.58,14.6,14.57,14.59,65
20101001|2010-06-03 09:00,3,14.6,14.67,14.58,14.62,290
20101001|2010-06-03 09:30,3,14.63,14.66,14.57,14.62,176
20101001|2010-06-03 10:00,3,14.62,14.75,14.57,14.57,398
20101001|2010-06-03 10:30,3,14.59,14.66,14.59,14.64,308
20101001|2010-06-03 11:00,3,14.65,14.68,14.53,14.59,349
20101001|2010-06-03 11:30,3,14.6,14.65,14.55,14.58,127
20101001|2010-06-03 12:00,3,14.59,14.59,14.41,14.47,411
20101001|2010-06-03 12:30,3,14.45,14.5,14.43,14.49,173
20101001|2010-06-04 02:30,4,14.5,14.57,14.48,14.49,105
20101001|2010-06-04 03:00,4,14.54,14.56,14.49,14.49,91
20101001|2010-06-04 03:30,4,14.5,14.5,14.47,14.5,30
20101001|2010-06-04 04:00,4,14.54,14.54,14.54,14.54,6
20101001|2010-06-04 04:30,4,14.54,14.54,14.54,14.54,12
20101001|2010-06-04 05:00,4,14.55,14.56,14.53,14.54,84
20101001|2010-06-04 05:30,4,14.53,14.53,14.5,14.5,22
20101001|2010-06-04 06:00,4,14.5,14.5,14.45,14.47,95
20101001|2010-06-04 06:30,4,14.45,14.45,14.4,14.42,88
20101001|2010-06-04 07:00,4,14.42,14.47,14.38,14.47,254
20101001|2010-06-04 07:30,4,14.45,14.47,14.37,14.45,268
20101001|2010-06-04 08:00,4,14.46,14.5,14.42,14.5,122
20101001|2010-06-04 08:30,4,14.5,15,14.5,14.92,2293
20101001|2010-06-04 09:00,4,14.93,15,14.91,14.94,827
20101001|2010-06-04 09:30,4,14.94,14.96,14.83,14.94,1149
20101001|2010-06-04 10:00,4,14.94,15.05,14.9,14.9,1146
20101001|2010-06-04 10:30,4,14.91,14.91,14.79,14.85,617
20101001|2010-06-04 11:00,4,14.85,14.99,14.84,14.97,1242
20101001|2010-06-04 11:30,4,14.99,15,14.91,14.93,493
20101001|2010-06-04 12:00,4,14.94,14.94,14.83,14.85,477
20101001|2010-06-04 12:30,4,14.86,14.95,14.84,14.92,421
20101001|2010-06-07 02:30,7,14.84,14.85,14.66,14.7,87
20101001|2010-06-07 03:00,7,14.7,14.78,14.66,14.78,25
20101001|2010-06-07 03:30,7,14.75,14.8,14.71,14.8,108
20101001|2010-06-07 04:00,7,14.8,14.83,14.78,14.79,19
20101001|2010-06-07 04:30,7,14.83,14.84,14.76,14.8,24
20101001|2010-06-07 05:00,7,14.8,14.81,14.77,14.78,27
20101001|2010-06-07 05:30,7,14.78,14.8,14.77,14.8,16
20101001|2010-06-07 06:00,7,14.78,14.78,14.72,14.74,28
20101001|2010-06-07 06:30,7,14.74,14.76,14.72,14.73,42
20101001|2010-06-07 07:00,7,14.73,14.73,14.54,14.69,447
20101001|2010-06-07 07:30,7,14.7,14.7,14.62,14.7,311
20101001|2010-06-07 08:00,7,14.7,14.79,14.68,14.78,630
20101001|2010-06-07 08:30,7,14.79,14.96,14.79,14.86,486
20101001|2010-06-07 09:00,7,14.87,14.92,14.74,14.74,375
20101001|2010-06-07 09:30,7,14.75,14.77,14.64,14.67,322
20101001|2010-06-07 10:00,7,14.69,14.75,14.69,14.71,211
20101001|2010-06-07 10:30,7,14.72,14.74,14.67,14.69,219
20101001|2010-06-07 11:00,7,14.7,14.79,14.68,14.72,425
20101001|2010-06-07 11:30,7,14.72,14.72,14.64,14.65,220
20101001|2010-06-07 12:00,7,14.65,14.7,14.63,14.65,423
20101001|2010-06-07 12:30,7,14.65,14.84,14.65,14.66,923
20101001|2010-06-08 02:30,8,14.7,14.76,14.66,14.75,177
20101001|2010-06-08 03:00,8,14.73,14.82,14.73,14.8,263
20101001|2010-06-08 03:30,8,14.8,15.04,14.8,14.98,995
20101001|2010-06-08 04:00,8,15,15.03,14.95,14.97,501
20101001|2010-06-08 04:30,8,14.96,14.99,14.92,14.96,99
20101001|2010-06-08 05:00,8,14.96,14.96,14.93,14.93,118
20101001|2010-06-08 05:30,8,14.93,14.98,14.9,14.96,277
20101001|2010-06-08 06:00,8,14.97,14.99,14.95,14.96,110
20101001|2010-06-08 06:30,8,14.95,15.03,14.93,14.98,168
20101001|2010-06-08 07:00,8,14.98,15.18,14.98,15.04,1381
20101001|2010-06-08 07:30,8,15.04,15.08,14.94,15,649
20101001|2010-06-08 08:00,8,14.99,15.12,14.97,15.08,604
20101001|2010-06-08 08:30,8,15.06,15.12,15.06,15.06,1032
20101001|2010-06-08 09:00,8,15.08,15.09,14.98,15.09,728
20101001|2010-06-08 09:30,8,15.07,15.09,15.03,15.07,348
20101001|2010-06-08 10:00,8,15.07,15.1,15,15,805
20101001|2010-06-08 10:30,8,15.01,15.09,15,15.02,377
20101001|2010-06-08 11:00,8,15.04,15.1,14.99,15.1,779
20101001|2010-06-08 11:30,8,15.1,15.1,15.05,15.08,254
20101001|2010-06-08 12:00,8,15.09,15.11,15,15.08,1358
20101001|2010-06-08 12:30,8,15.08,15.28,15.07,15.16,3050
20101001|2010-06-08 13:00,8,15.16,15.16,15.16,15.16,18
20101001|2010-06-09 02:30,9,15.11,15.31,15.11,15.31,1073
20101001|2010-06-09 03:00,9,15.32,15.45,15.32,15.41,1239
20101001|2010-06-09 03:30,9,15.4,15.41,15.37,15.38,55
20101001|2010-06-09 04:00,9,15.4,15.4,15.36,15.36,60
20101001|2010-06-09 04:30,9,15.36,15.44,15.35,15.42,135
20101001|2010-06-09 05:00,9,15.39,15.41,15.33,15.38,227
20101001|2010-06-09 05:30,9,15.4,15.44,15.4,15.44,24
20101001|2010-06-09 06:00,9,15.43,15.44,15.4,15.41,25
20101001|2010-06-09 06:30,9,15.42,15.42,15.35,15.39,121
20101001|2010-06-09 07:00,9,15.4,15.51,15.38,15.49,2474
20101001|2010-06-09 07:30,9,15.5,15.51,15.45,15.51,939
20101001|2010-06-09 08:00,9,15.51,15.52,15.5,15.5,1409
20101001|2010-06-09 08:30,9,15.5,15.5,15.33,15.34,1040
20101001|2010-06-09 09:00,9,15.34,15.4,15.33,15.36,544
20101001|2010-06-09 09:30,9,15.37,15.47,15.37,15.46,536
20101001|2010-06-09 10:00,9,15.46,15.54,15.45,15.51,767
20101001|2010-06-09 10:30,9,15.51,15.6,15.51,15.52,1426
20101001|2010-06-09 11:00,9,15.51,15.51,15.45,15.49,398
20101001|2010-06-09 11:30,9,15.49,15.52,15.47,15.5,244
20101001|2010-06-09 12:00,9,15.5,15.51,15.35,15.38,1529
20101001|2010-06-09 12:30,9,15.39,15.41,15.34,15.35,819
20101001|2010-06-10 02:30,10,15.37,15.37,15.18,15.28,266
20101001|2010-06-10 03:00,10,15.29,15.29,15.27,15.28,29
20101001|2010-06-10 03:30,10,15.28,15.31,15.28,15.3,38
20101001|2010-06-10 04:00,10,15.3,15.55,15.3,15.53,1114
20101001|2010-06-10 04:30,10,15.55,15.66,15.53,15.64,1961
20101001|2010-06-10 05:00,10,15.64,15.68,15.63,15.66,293
20101001|2010-06-10 05:30,10,15.66,15.67,15.63,15.63,60
20101001|2010-06-10 06:00,10,15.64,15.75,15.61,15.71,1273
20101001|2010-06-10 06:30,10,15.71,15.72,15.65,15.66,116
20101001|2010-06-10 07:00,10,15.65,15.75,15.6,15.69,1335
20101001|2010-06-10 07:30,10,15.68,15.79,15.62,15.72,960
20101001|2010-06-10 08:00,10,15.71,15.73,15.66,15.69,844
20101001|2010-06-10 08:30,10,15.68,15.71,15.64,15.68,709
20101001|2010-06-10 09:00,10,15.68,15.7,15.51,15.62,1548
20101001|2010-06-10 09:30,10,15.62,15.63,15.47,15.48,1686
20101001|2010-06-10 10:00,10,15.5,15.65,15.5,15.61,675
20101001|2010-06-10 10:30,10,15.62,15.64,15.6,15.63,354
20101001|2010-06-10 11:00,10,15.64,15.66,15.6,15.66,339
20101001|2010-06-10 11:30,10,15.66,15.7,15.62,15.66,731
20101001|2010-06-10 12:00,10,15.68,15.69,15.46,15.49,1988
20101001|2010-06-10 12:30,10,15.49,15.53,15.41,15.45,932
20101001|2010-06-11 02:30,11,15.41,15.45,15.38,15.44,113
20101001|2010-06-11 03:00,11,15.45,15.49,15.36,15.36,142
20101001|2010-06-11 03:30,11,15.4,15.5,15.4,15.5,251
20101001|2010-06-11 04:00,11,15.5,15.57,15.49,15.49,572
20101001|2010-06-11 04:30,11,15.5,15.68,15.5,15.68,916
20101001|2010-06-11 05:00,11,15.68,15.73,15.52,15.53,608
20101001|2010-06-11 05:30,11,15.52,15.6,15.52,15.6,86
20101001|2010-06-11 06:00,11,15.62,15.71,15.6,15.69,135
20101001|2010-06-11 06:30,11,15.68,15.69,15.55,15.57,204
20101001|2010-06-11 07:00,11,15.57,15.57,15.42,15.5,879
20101001|2010-06-11 07:30,11,15.48,15.75,15.44,15.61,1530
20101001|2010-06-11 08:00,11,15.62,15.63,15.47,15.5,331
20101001|2010-06-11 08:30,11,15.51,15.6,15.5,15.5,733
20101001|2010-06-11 09:00,11,15.5,15.61,15.49,15.57,307
20101001|2010-06-11 09:30,11,15.57,15.61,15.52,15.59,651
20101001|2010-06-11 10:00,11,15.58,15.61,15.55,15.59,427
20101001|2010-06-11 10:30,11,15.59,15.75,15.58,15.75,1812
20101001|2010-06-11 11:00,11,15.74,16,15.74,15.93,6615
20101001|2010-06-11 11:30,11,15.93,15.93,15.8,15.81,1804
20101001|2010-06-11 12:00,11,15.82,15.91,15.79,15.87,1868
20101001|2010-06-11 12:30,11,15.85,15.85,15.75,15.79,1672
20101001|2010-06-14 02:30,14,15.88,15.99,15.85,15.96,963
20101001|2010-06-14 03:00,14,15.96,15.97,15.94,15.96,357
20101001|2010-06-14 03:30,14,15.95,15.97,15.95,15.95,159
20101001|2010-06-14 04:00,14,15.93,15.97,15.88,15.9,270
20101001|2010-06-14 04:30,14,15.9,15.93,15.88,15.9,132
20101001|2010-06-14 05:00,14,15.9,15.92,15.88,15.89,142
20101001|2010-06-14 05:30,14,15.89,15.92,15.88,15.91,164
20101001|2010-06-14 06:00,14,15.91,15.97,15.89,15.95,199
20101001|2010-06-14 06:30,14,15.95,15.95,15.91,15.94,82
20101001|2010-06-14 07:00,14,15.94,15.96,15.82,15.84,634
20101001|2010-06-14 07:30,14,15.84,15.93,15.8,15.91,892
20101001|2010-06-14 08:00,14,15.9,15.92,15.85,15.89,363
20101001|2010-06-14 08:30,14,15.9,15.9,15.84,15.85,559
20101001|2010-06-14 09:00,14,15.84,15.95,15.79,15.89,1629
20101001|2010-06-14 09:30,14,15.89,15.93,15.87,15.92,390
20101001|2010-06-14 10:00,14,15.9,16.06,15.9,16,5280
20101001|2010-06-14 10:30,14,16.01,16.01,15.9,15.98,1167
20101001|2010-06-14 11:00,14,15.99,16.02,15.95,15.97,525
20101001|2010-06-14 11:30,14,15.96,16,15.94,15.99,437
20101001|2010-06-14 12:00,14,15.99,16.02,15.93,15.99,2444
20101001|2010-06-14 12:30,14,15.99,16.1,15.99,16.08,2118
20101001|2010-06-14 13:00,14,16.09,16.09,16.09,16.09,6
20101001|2010-06-15 02:30,15,16.01,16.08,15.97,16.01,898
20101001|2010-06-15 03:00,15,16.02,16.06,15.99,16.05,430
20101001|2010-06-15 03:30,15,16.05,16.09,16.03,16.07,668
20101001|2010-06-15 04:00,15,16.04,16.08,16.02,16.04,184
20101001|2010-06-15 04:30,15,16.02,16.1,16.01,16.09,967
20101001|2010-06-15 05:00,15,16.09,16.11,16.09,16.11,551
20101001|2010-06-15 05:30,15,16.11,16.11,16.08,16.1,60
20101001|2010-06-15 06:00,15,16.11,16.13,16.08,16.09,475
20101001|2010-06-15 06:30,15,16.1,16.1,16.03,16.09,617
20101001|2010-06-15 07:00,15,16.09,16.1,16.05,16.06,749
20101001|2010-06-15 07:30,15,16.06,16.07,15.97,16.02,2035
20101001|2010-06-15 08:00,15,16.03,16.03,15.97,15.99,859
20101001|2010-06-15 08:30,15,15.99,16.01,15.88,15.93,1530
20101001|2010-06-15 09:00,15,15.93,15.94,15.85,15.88,989
20101001|2010-06-15 09:30,15,15.88,15.9,15.84,15.89,1073
20101001|2010-06-15 10:00,15,15.89,15.9,15.86,15.88,569
20101001|2010-06-15 10:30,15,15.88,15.95,15.86,15.93,844
20101001|2010-06-15 11:00,15,15.94,15.98,15.86,15.93,886
20101001|2010-06-15 11:30,15,15.93,15.94,15.65,15.71,3144
20101001|2010-06-15 12:00,15,15.71,16,15.7,15.98,3013
20101001|2010-06-15 12:30,15,15.97,16.1,15.96,16.1,2104
20101001|2010-06-16 02:30,16,15.99,16.07,15.97,16.05,213
20101001|2010-06-16 03:00,16,16.05,16.09,16.05,16.09,143
20101001|2010-06-16 03:30,16,16.09,16.11,16.08,16.11,154
20101001|2010-06-16 04:00,16,16.11,16.15,16.11,16.15,284
20101001|2010-06-16 04:30,16,16.15,16.15,16.14,16.15,288
20101001|2010-06-16 05:00,16,16.15,16.15,16.12,16.14,298
20101001|2010-06-16 05:30,16,16.14,16.15,16.13,16.15,50
20101001|2010-06-16 06:00,16,16.13,16.13,16.04,16.09,486
20101001|2010-06-16 06:30,16,16.09,16.1,16.04,16.06,198
20101001|2010-06-16 07:00,16,16.05,16.09,15.96,15.98,936
20101001|2010-06-16 07:30,16,15.98,15.98,15.7,15.86,3141
20101001|2010-06-16 08:00,16,15.86,16.03,15.85,16.03,803
20101001|2010-06-16 08:30,16,16.03,16.05,15.95,15.97,573
20101001|2010-06-16 09:00,16,15.97,16.02,15.85,15.93,765
20101001|2010-06-16 09:30,16,15.93,15.94,15.87,15.92,700
20101001|2010-06-16 10:00,16,15.93,16.02,15.92,16.01,666
20101001|2010-06-16 10:30,16,16.01,16.03,15.98,15.99,674
20101001|2010-06-16 11:00,16,15.99,16.1,15.97,16.1,1163
20101001|2010-06-16 11:30,16,16.1,16.17,15.99,16.03,2329
20101001|2010-06-16 12:00,16,16.02,16.07,15.97,16.06,1389
20101001|2010-06-16 12:30,16,16.05,16.05,15.85,15.93,1615
20101001|2010-06-16 13:00,16,15.94,15.94,15.94,15.94,1
20101001|2010-06-17 02:30,17,15.87,15.95,15.85,15.94,450
20101001|2010-06-17 03:00,17,15.94,15.97,15.92,15.96,460
20101001|2010-06-17 03:30,17,15.96,15.96,15.61,15.8,2236
20101001|2010-06-17 04:00,17,15.8,15.92,15.77,15.85,584
20101001|2010-06-17 04:30,17,15.83,15.89,15.81,15.86,368
20101001|2010-06-17 05:00,17,15.86,15.86,15.66,15.69,888
20101001|2010-06-17 05:30,17,15.7,15.74,15.64,15.74,659
20101001|2010-06-17 06:00,17,15.7,15.76,15.58,15.66,1235
20101001|2010-06-17 06:30,17,15.69,15.78,15.69,15.77,366
20101001|2010-06-17 07:00,17,15.77,15.84,15.64,15.84,1878
20101001|2010-06-17 07:30,17,15.84,15.88,15.68,15.77,2229
20101001|2010-06-17 08:00,17,15.79,15.86,15.76,15.8,934
20101001|2010-06-17 08:30,17,15.8,15.83,15.77,15.81,300
20101001|2010-06-17 09:00,17,15.81,15.81,15.49,15.56,8593
20101001|2010-06-17 09:30,17,15.57,15.78,15.55,15.78,2650
20101001|2010-06-17 10:00,17,15.77,15.77,15.66,15.74,892
20101001|2010-06-17 10:30,17,15.75,15.8,15.71,15.74,1121
20101001|2010-06-17 11:00,17,15.74,15.79,15.71,15.71,683
20101001|2010-06-17 11:30,17,15.73,15.74,15.66,15.68,313
20101001|2010-06-17 12:00,17,15.69,15.7,15.57,15.64,2115
20101001|2010-06-17 12:30,17,15.63,15.67,15.54,15.59,1261
20101001|2010-06-18 02:30,18,15.7,15.7,15.47,15.59,994
20101001|2010-06-18 03:00,18,15.6,15.62,15.59,15.61,122
20101001|2010-06-18 03:30,18,15.61,15.63,15.57,15.59,125
20101001|2010-06-18 04:00,18,15.59,15.75,15.59,15.65,1110
20101001|2010-06-18 04:30,18,15.66,15.71,15.65,15.69,282
20101001|2010-06-18 05:00,18,15.69,15.7,15.64,15.67,131
20101001|2010-06-18 05:30,18,15.65,15.66,15.58,15.6,139
20101001|2010-06-18 06:00,18,15.59,15.6,15.58,15.6,27
20101001|2010-06-18 06:30,18,15.59,15.6,15.57,15.6,46
20101001|2010-06-18 07:00,18,15.59,15.73,15.55,15.56,1275
20101001|2010-06-18 07:30,18,15.57,15.57,15.2,15.26,6762
20101001|2010-06-18 08:00,18,15.26,15.31,15.15,15.3,4309
20101001|2010-06-18 08:30,18,15.3,15.3,14.95,15.14,4008
20101001|2010-06-18 09:00,18,15.13,15.2,15.06,15.13,1731
20101001|2010-06-18 09:30,18,15.13,15.22,15.09,15.14,1826
20101001|2010-06-18 10:00,18,15.15,15.42,15.14,15.4,3385
20101001|2010-06-18 10:30,18,15.39,15.44,15.36,15.41,1666
20101001|2010-06-18 11:00,18,15.42,15.43,15.28,15.31,1017
20101001|2010-06-18 11:30,18,15.31,15.42,15.31,15.36,435
20101001|2010-06-18 12:00,18,15.37,15.45,15.25,15.31,3063
20101001|2010-06-18 12:30,18,15.31,15.36,15.26,15.35,1091
20101001|2010-06-18 13:00,18,15.35,15.35,15.35,15.35,4
20101001|2010-06-21 02:30,21,15.41,15.61,15.4,15.53,1767
20101001|2010-06-21 03:00,21,15.54,15.54,15.39,15.4,736
20101001|2010-06-21 03:30,21,15.4,15.42,15.39,15.4,187
20101001|2010-06-21 04:00,21,15.39,15.4,15.37,15.38,172
20101001|2010-06-21 04:30,21,15.38,15.39,15.08,15.31,1564
20101001|2010-06-21 05:00,21,15.31,15.33,15.23,15.31,248
20101001|2010-06-21 05:30,21,15.31,15.4,15.21,15.24,512
20101001|2010-06-21 06:00,21,15.25,15.26,15.21,15.25,124
20101001|2010-06-21 06:30,21,15.24,15.35,15.22,15.33,656
20101001|2010-06-21 07:00,21,15.32,15.4,15.21,15.27,1552
20101001|2010-06-21 07:30,21,15.28,15.48,15.25,15.44,1203
20101001|2010-06-21 08:00,21,15.43,15.55,15.41,15.51,1265
20101001|2010-06-21 08:30,21,15.51,15.89,15.49,15.86,5863
20101001|2010-06-21 09:00,21,15.86,15.89,15.82,15.87,1351
20101001|2010-06-21 09:30,21,15.86,16.1,15.8,15.92,8192
20101001|2010-06-21 10:00,21,15.93,16,15.91,15.94,1881
20101001|2010-06-21 10:30,21,15.96,15.97,15.85,15.93,1225
20101001|2010-06-21 11:00,21,15.91,15.95,15.86,15.91,1427
20101001|2010-06-21 11:30,21,15.9,15.92,15.82,15.85,862
20101001|2010-06-21 12:00,21,15.84,15.98,15.82,15.97,3379
20101001|2010-06-21 12:30,21,15.95,15.96,15.76,15.77,1514
20101001|2010-06-21 13:00,21,15.8,15.8,15.8,15.8,1
20101001|2010-06-22 02:30,22,15.81,15.81,15.71,15.75,341
20101001|2010-06-22 03:00,22,15.75,15.76,15.73,15.76,61
20101001|2010-06-22 03:30,22,15.76,15.95,15.75,15.91,1360
20101001|2010-06-22 04:00,22,15.9,16,15.87,15.91,1813
20101001|2010-06-22 04:30,22,15.91,15.96,15.87,15.89,92
20101001|2010-06-22 05:00,22,15.89,15.89,15.86,15.87,88
20101001|2010-06-22 05:30,22,15.89,15.9,15.85,15.85,48
20101001|2010-06-22 06:00,22,15.85,15.87,15.75,15.77,435
20101001|2010-06-22 06:30,22,15.78,15.81,15.75,15.76,185
20101001|2010-06-22 07:00,22,15.76,15.85,15.7,15.74,2410
20101001|2010-06-22 07:30,22,15.74,15.83,15.73,15.76,803
20101001|2010-06-22 08:00,22,15.77,15.94,15.76,15.93,1013
20101001|2010-06-22 08:30,22,15.93,15.93,15.8,15.83,886
20101001|2010-06-22 09:00,22,15.82,15.82,15.72,15.8,1382
20101001|2010-06-22 09:30,22,15.8,15.9,15.78,15.84,1064
20101001|2010-06-22 10:00,22,15.85,15.88,15.82,15.84,1027
20101001|2010-06-22 10:30,22,15.83,15.9,15.83,15.87,1275
20101001|2010-06-22 11:00,22,15.87,15.94,15.82,15.82,1337
20101001|2010-06-22 11:30,22,15.82,15.82,15.76,15.79,721
20101001|2010-06-22 12:00,22,15.79,15.96,15.71,15.93,4570
20101001|2010-06-22 12:30,22,15.93,15.94,15.83,15.9,838
20101001|2010-06-22 13:00,22,15.89,15.89,15.89,15.89,1
20101001|2010-06-23 02:30,23,15.76,15.92,15.76,15.85,492
20101001|2010-06-23 03:00,23,15.86,16.04,15.85,16.03,821
20101001|2010-06-23 03:30,23,16.04,16.2,16.01,16.14,4145
20101001|2010-06-23 04:00,23,16.14,16.25,16.11,16.17,4086
20101001|2010-06-23 04:30,23,16.15,16.21,16.13,16.17,193
20101001|2010-06-23 05:00,23,16.17,16.18,16.13,16.14,150
20101001|2010-06-23 05:30,23,16.15,16.18,16.14,16.16,108
20101001|2010-06-23 06:00,23,16.18,16.18,16.16,16.17,65
20101001|2010-06-23 06:30,23,16.17,16.18,16.13,16.15,898
20101001|2010-06-23 07:00,23,16.15,16.3,16.14,16.25,4301
20101001|2010-06-23 07:30,23,16.25,16.35,16.22,16.23,3110
20101001|2010-06-23 08:00,23,16.24,16.29,16.1,16.17,1987
20101001|2010-06-23 08:30,23,16.17,16.2,16.11,16.19,1650
20101001|2010-06-23 09:00,23,16.18,16.18,15.92,15.97,3649
20101001|2010-06-23 09:30,23,15.97,16.09,15.93,16.02,1970
20101001|2010-06-23 10:00,23,16.02,16.02,15.93,15.94,1548
20101001|2010-06-23 10:30,23,15.94,16.02,15.94,16,1044
20101001|2010-06-23 11:00,23,16,16.02,15.72,15.8,3973
20101001|2010-06-23 11:30,23,15.8,15.91,15.7,15.88,1504
20101001|2010-06-23 12:00,23,15.89,15.89,15.73,15.8,2568
20101001|2010-06-23 12:30,23,15.8,15.81,15.63,15.7,1357
20101001|2010-06-24 02:30,24,15.73,15.79,15.67,15.7,563
20101001|2010-06-24 03:00,24,15.69,15.78,15.67,15.76,187
20101001|2010-06-24 03:30,24,15.77,15.87,15.75,15.83,811
20101001|2010-06-24 04:00,24,15.83,15.87,15.8,15.86,218
20101001|2010-06-24 04:30,24,15.86,16.01,15.86,15.94,948
20101001|2010-06-24 05:00,24,15.95,16,15.94,15.94,128
20101001|2010-06-24 05:30,24,15.95,15.95,15.86,15.87,92
20101001|2010-06-24 06:00,24,15.87,15.9,15.87,15.88,119
20101001|2010-06-24 06:30,24,15.89,15.89,15.83,15.85,88
20101001|2010-06-24 07:00,24,15.86,15.93,15.79,15.83,1761
20101001|2010-06-24 07:30,24,15.83,15.88,15.79,15.84,845
20101001|2010-06-24 08:00,24,15.85,16.07,15.82,15.94,2633
20101001|2010-06-24 08:30,24,15.92,15.97,15.9,15.92,933
20101001|2010-06-24 09:00,24,15.92,16.04,15.88,16.03,2593
20101001|2010-06-24 09:30,24,16.04,16.16,16,16.01,4358
20101001|2010-06-24 10:00,24,16.01,16.08,15.92,15.95,1685
20101001|2010-06-24 10:30,24,15.95,15.99,15.9,15.93,1301
20101001|2010-06-24 11:00,24,15.93,16,15.74,15.84,3100
20101001|2010-06-24 11:30,24,15.84,15.95,15.83,15.93,489
20101001|2010-06-24 12:00,24,15.92,16.22,15.92,16.2,4811
20101001|2010-06-24 12:30,24,16.2,16.23,16.15,16.23,924
20101001|2010-06-25 02:30,25,16.2,16.27,16.1,16.22,1040
20101001|2010-06-25 03:00,25,16.2,16.24,16.16,16.22,695
20101001|2010-06-25 03:30,25,16.2,16.24,16.19,16.2,166
20101001|2010-06-25 04:00,25,16.2,16.25,16.19,16.25,197
20101001|2010-06-25 04:30,25,16.25,16.25,16.13,16.21,527
20101001|2010-06-25 05:00,25,16.21,16.25,16.16,16.25,307
20101001|2010-06-25 05:30,25,16.25,16.29,16.21,16.25,490
20101001|2010-06-25 06:00,25,16.26,16.38,16.25,16.31,1050
20101001|2010-06-25 06:30,25,16.33,16.38,16.29,16.3,381
20101001|2010-06-25 07:00,25,16.32,16.36,16.27,16.3,1846
20101001|2010-06-25 07:30,25,16.3,16.31,16.19,16.24,1267
20101001|2010-06-25 08:00,25,16.24,16.3,16.22,16.25,716
20101001|2010-06-25 08:30,25,16.26,16.27,16.15,16.21,1355
20101001|2010-06-25 09:00,25,16.21,16.23,16.17,16.18,689
20101001|2010-06-25 09:30,25,16.17,16.22,16.13,16.15,1129
20101001|2010-06-25 10:00,25,16.15,16.16,16.04,16.08,2207
20101001|2010-06-25 10:30,25,16.09,16.34,16.09,16.3,2543
20101001|2010-06-25 11:00,25,16.3,16.33,16.22,16.31,1193
20101001|2010-06-25 11:30,25,16.31,16.45,16.31,16.44,2921
20101001|2010-06-25 12:00,25,16.43,16.48,16.37,16.4,3530
20101001|2010-06-25 12:30,25,16.4,16.41,16.3,16.36,2511
20101001|2010-06-28 02:30,28,16.32,16.58,16.32,16.58,3510
20101001|2010-06-28 03:00,28,16.57,16.6,16.5,16.52,858
20101001|2010-06-28 03:30,28,16.52,16.58,16.48,16.51,843
20101001|2010-06-28 04:00,28,16.52,16.68,16.52,16.63,2409
20101001|2010-06-28 04:30,28,16.65,16.67,16.54,16.62,342
20101001|2010-06-28 05:00,28,16.63,16.63,16.53,16.56,353
20101001|2010-06-28 05:30,28,16.56,16.59,16.45,16.55,549
20101001|2010-06-28 06:00,28,16.55,16.6,16.54,16.6,241
20101001|2010-06-28 06:30,28,16.6,16.67,16.6,16.63,730
20101001|2010-06-28 07:00,28,16.63,16.65,16.42,16.45,1279
20101001|2010-06-28 07:30,28,16.45,16.63,16.44,16.6,2357
20101001|2010-06-28 08:00,28,16.59,16.65,16.53,16.55,1154
20101001|2010-06-28 08:30,28,16.54,16.58,16.45,16.53,994
20101001|2010-06-28 09:00,28,16.53,16.58,16.38,16.39,2481
20101001|2010-06-28 09:30,28,16.4,16.43,16.23,16.28,3469
20101001|2010-06-28 10:00,28,16.28,16.37,16.26,16.34,1091
20101001|2010-06-28 10:30,28,16.35,16.39,16.31,16.33,1041
20101001|2010-06-28 11:00,28,16.34,16.34,16.01,16.05,5156
20101001|2010-06-28 11:30,28,16.06,16.16,15.84,15.96,3179
20101001|2010-06-28 12:00,28,15.97,16.05,15.8,15.82,3475
20101001|2010-06-28 12:30,28,15.82,15.86,15.72,15.76,2788
20101001|2010-06-28 13:00,28,15.75,15.75,15.75,15.75,1
20101001|2010-06-29 02:30,29,15.76,15.77,15.53,15.58,2318
20101001|2010-06-29 03:00,29,15.58,15.66,15.57,15.63,287
20101001|2010-06-29 03:30,29,15.62,15.66,15.58,15.63,533
20101001|2010-06-29 04:00,29,15.65,15.7,15.63,15.63,222
20101001|2010-06-29 04:30,29,15.63,15.73,15.63,15.71,196
20101001|2010-06-29 05:00,29,15.7,15.73,15.67,15.69,117
20101001|2010-06-29 05:30,29,15.7,15.75,15.68,15.74,176
20101001|2010-06-29 06:00,29,15.74,15.81,15.74,15.77,477
20101001|2010-06-29 06:30,29,15.77,15.78,15.73,15.73,215
20101001|2010-06-29 07:00,29,15.74,15.87,15.66,15.74,2491
20101001|2010-06-29 07:30,29,15.74,15.86,15.55,15.64,3342
20101001|2010-06-29 08:00,29,15.64,15.64,15.43,15.48,4927
20101001|2010-06-29 08:30,29,15.48,15.5,15.13,15.19,11112
20101001|2010-06-29 09:00,29,15.18,15.21,15.12,15.15,3592
20101001|2010-06-29 09:30,29,15.15,15.32,15.15,15.31,1744
20101001|2010-06-29 10:00,29,15.31,15.4,15.23,15.29,2092
20101001|2010-06-29 10:30,29,15.31,15.35,15.25,15.32,1397
20101001|2010-06-29 11:00,29,15.33,15.35,15.26,15.27,1147
20101001|2010-06-29 11:30,29,15.28,15.4,15.27,15.3,1202
20101001|2010-06-29 12:00,29,15.32,15.39,15.25,15.26,4574
20101001|2010-06-29 12:30,29,15.25,15.3,15.23,15.3,1704
20101001|2010-06-29 13:00,29,15.29,15.29,15.29,15.29,1
20101001|2010-06-30 02:30,30,15.34,15.55,15.33,15.5,1220
20101001|2010-06-30 03:00,30,15.52,15.57,15.48,15.57,629
20101001|2010-06-30 03:30,30,15.57,15.58,15.41,15.51,1388
20101001|2010-06-30 04:00,30,15.52,15.62,15.45,15.51,1733
20101001|2010-06-30 04:30,30,15.51,15.56,15.5,15.53,174
20101001|2010-06-30 05:00,30,15.53,15.54,15.38,15.4,503
20101001|2010-06-30 05:30,30,15.39,15.43,15.38,15.39,158
20101001|2010-06-30 06:00,30,15.38,15.4,15.36,15.39,286
20101001|2010-06-30 06:30,30,15.4,15.47,15.4,15.41,421
20101001|2010-06-30 07:00,30,15.41,15.5,15.29,15.35,3374
20101001|2010-06-30 07:30,30,15.33,15.38,15.27,15.35,1343
20101001|2010-06-30 08:00,30,15.34,15.37,15.28,15.32,802
20101001|2010-06-30 08:30,30,15.34,15.56,15.32,15.54,1943
20101001|2010-06-30 09:00,30,15.55,15.6,15.46,15.47,1301
20101001|2010-06-30 09:30,30,15.47,15.59,15.46,15.57,1646
20101001|2010-06-30 10:00,30,15.57,15.75,15.5,15.66,4118
20101001|2010-06-30 10:30,30,15.66,15.72,15.65,15.69,1357
20101001|2010-06-30 11:00,30,15.69,16,15.67,15.95,5530
20101001|2010-06-30 11:30,30,15.95,15.96,15.76,15.83,1381
20101001|2010-06-30 12:00,30,15.84,16.1,15.84,16.08,6826
20101001|2010-06-30 12:30,30,16.07,16.12,15.93,15.98,3054
20101001|2010-07-01 02:30,1,15.95,16.16,15.91,15.96,1356
20101001|2010-07-01 03:00,1,15.96,16,15.91,15.95,404
20101001|2010-07-01 03:30,1,15.95,16.03,15.87,15.92,341
20101001|2010-07-01 04:00,1,15.92,16.03,15.91,16.01,474
20101001|2010-07-01 04:30,1,16.01,16.03,15.98,16.02,198
20101001|2010-07-01 05:00,1,16.03,16.11,16.03,16.07,310
20101001|2010-07-01 05:30,1,16.08,16.11,16.02,16.11,181
20101001|2010-07-01 06:00,1,16.1,16.15,15.98,16.01,268
20101001|2010-07-01 06:30,1,16.02,16.03,15.97,16.02,93
20101001|2010-07-01 07:00,1,16.01,16.03,15.82,15.83,1824
20101001|2010-07-01 07:30,1,15.86,15.89,15.64,15.86,3004
20101001|2010-07-01 08:00,1,15.87,15.91,15.83,15.88,937
20101001|2010-07-01 08:30,1,15.87,15.97,15.8,15.86,1335
20101001|2010-07-01 09:00,1,15.85,15.85,15.71,15.76,1599
20101001|2010-07-01 09:30,1,15.77,15.84,15.65,15.76,2906
20101001|2010-07-01 10:00,1,15.76,15.85,15.72,15.79,942
20101001|2010-07-01 10:30,1,15.8,15.88,15.73,15.78,726
20101001|2010-07-01 11:00,1,15.78,15.87,15.7,15.85,823
20101001|2010-07-01 11:30,1,15.84,15.99,15.82,15.98,1417
20101001|2010-07-01 12:00,1,15.98,16.3,15.95,16.29,5541
20101001|2010-07-01 12:30,1,16.29,16.3,16.24,16.25,1249
20101001|2010-07-01 13:00,1,16.23,16.23,16.23,16.23,2
20101001|2010-07-02 02:30,2,16.19,16.39,16.15,16.35,920
20101001|2010-07-02 03:00,2,16.35,16.52,16.34,16.34,2593
20101001|2010-07-02 03:30,2,16.33,16.41,16.29,16.41,550
20101001|2010-07-02 04:00,2,16.39,16.49,16.21,16.25,872
20101001|2010-07-02 04:30,2,16.25,16.3,16.19,16.22,461
20101001|2010-07-02 05:00,2,16.22,16.26,16.17,16.21,84
20101001|2010-07-02 05:30,2,16.21,16.29,16.17,16.26,138
20101001|2010-07-02 06:00,2,16.26,16.34,16.26,16.33,227
20101001|2010-07-02 06:30,2,16.32,16.42,16.31,16.35,688
20101001|2010-07-02 07:00,2,16.35,16.35,16.2,16.28,1517
20101001|2010-07-02 07:30,2,16.27,16.35,16.1,16.17,2284
20101001|2010-07-02 08:00,2,16.18,16.44,16.15,16.4,1542
20101001|2010-07-02 08:30,2,16.39,16.44,16.36,16.43,1255
20101001|2010-07-02 09:00,2,16.43,16.48,16.37,16.41,1048
20101001|2010-07-02 09:30,2,16.41,16.46,16.39,16.45,682
20101001|2010-07-02 10:00,2,16.45,16.64,16.44,16.53,6384
20101001|2010-07-02 10:30,2,16.55,16.63,16.53,16.54,1829
20101001|2010-07-02 11:00,2,16.55,16.64,16.54,16.61,1866
20101001|2010-07-02 11:30,2,16.61,16.71,16.56,16.65,3812
20101001|2010-07-02 12:00,2,16.65,16.72,16.62,16.69,4459
20101001|2010-07-02 12:30,2,16.68,16.69,16.54,16.6,2649
20101001|2010-07-06 02:30,6,16.7,16.89,16.69,16.85,3173
20101001|2010-07-06 03:00,6,16.86,16.88,16.7,16.79,2128
20101001|2010-07-06 03:30,6,16.79,16.86,16.76,16.83,380
20101001|2010-07-06 04:00,6,16.83,16.88,16.82,16.85,262
20101001|2010-07-06 04:30,6,16.84,16.98,16.82,16.91,1773
20101001|2010-07-06 05:00,6,16.91,16.91,16.65,16.78,1326
20101001|2010-07-06 05:30,6,16.78,16.87,16.77,16.85,927
20101001|2010-07-06 06:00,6,16.83,16.84,16.75,16.79,114
20101001|2010-07-06 06:30,6,16.79,16.8,16.7,16.8,418
20101001|2010-07-06 07:00,6,16.79,16.98,16.77,16.9,4038
20101001|2010-07-06 07:30,6,16.9,16.92,16.79,16.83,2040
20101001|2010-07-06 08:00,6,16.83,16.87,16.8,16.86,1222
20101001|2010-07-06 08:30,6,16.87,16.87,16.8,16.82,833
20101001|2010-07-06 09:00,6,16.82,16.84,16.77,16.83,1487
20101001|2010-07-06 09:30,6,16.83,16.88,16.8,16.87,1220
20101001|2010-07-06 10:00,6,16.87,16.94,16.85,16.91,1517
20101001|2010-07-06 10:30,6,16.9,16.92,16.83,16.84,711
20101001|2010-07-06 11:00,6,16.83,16.87,16.78,16.8,1454
20101001|2010-07-06 11:30,6,16.82,16.82,16.53,16.55,4378
20101001|2010-07-06 12:00,6,16.56,16.71,16.53,16.65,2707
20101001|2010-07-06 12:30,6,16.65,16.67,16.47,16.52,1424
20101001|2010-07-07 02:30,7,16.54,16.57,16.41,16.46,945
20101001|2010-07-07 03:00,7,16.47,16.56,16.44,16.55,104
20101001|2010-07-07 03:30,7,16.53,16.53,16.41,16.53,404
20101001|2010-07-07 04:00,7,16.54,16.61,16.52,16.61,410
20101001|2010-07-07 04:30,7,16.59,16.61,16.54,16.59,220
20101001|2010-07-07 05:00,7,16.59,16.61,16.57,16.6,100
20101001|2010-07-07 05:30,7,16.6,16.6,16.55,16.58,194
20101001|2010-07-07 06:00,7,16.58,16.59,16.53,16.55,73
20101001|2010-07-07 06:30,7,16.56,16.58,16.54,16.57,103
20101001|2010-07-07 07:00,7,16.56,16.84,16.55,16.77,3235
20101001|2010-07-07 07:30,7,16.78,16.84,16.72,16.74,1234
20101001|2010-07-07 08:00,7,16.75,16.77,16.59,16.65,916
20101001|2010-07-07 08:30,7,16.65,16.75,16.64,16.73,463
20101001|2010-07-07 09:00,7,16.74,16.88,16.69,16.84,1524
20101001|2010-07-07 09:30,7,16.84,16.92,16.83,16.85,2080
20101001|2010-07-07 10:00,7,16.86,16.88,16.81,16.84,914
20101001|2010-07-07 10:30,7,16.84,16.92,16.84,16.88,1274
20101001|2010-07-07 11:00,7,16.88,17.03,16.88,17.01,6552
20101001|2010-07-07 11:30,7,17.01,17.03,16.96,17.02,874
20101001|2010-07-07 12:00,7,17.02,17.15,16.96,17.08,4204
20101001|2010-07-07 12:30,7,17.07,17.09,17,17.09,1029
20101001|2010-07-07 13:00,7,17.07,17.09,17.07,17.09,2
20101001|2010-07-08 02:30,8,17.1,17.1,16.99,17.09,1563
20101001|2010-07-08 03:00,8,17.06,17.09,17.01,17.05,322
20101001|2010-07-08 03:30,8,17.06,17.11,17.06,17.1,284
20101001|2010-07-08 04:00,8,17.11,17.16,17.08,17.11,708
20101001|2010-07-08 04:30,8,17.1,17.13,17.09,17.13,247
20101001|2010-07-08 05:00,8,17.13,17.14,17.11,17.13,84
20101001|2010-07-08 05:30,8,17.13,17.17,16.99,17.06,1279
20101001|2010-07-08 06:00,8,17.05,17.29,16.93,17.26,3884
20101001|2010-07-08 06:30,8,17.27,17.3,17.12,17.18,1348
20101001|2010-07-08 07:00,8,17.19,17.2,17.01,17.14,2527
20101001|2010-07-08 07:30,8,17.13,17.25,17.12,17.22,1409
20101001|2010-07-08 08:00,8,17.23,17.24,17.14,17.16,1014
20101001|2010-07-08 08:30,8,17.17,17.23,17.14,17.2,887
20101001|2010-07-08 09:00,8,17.2,17.21,17.11,17.19,1049
20101001|2010-07-08 09:30,8,17.2,17.25,17.18,17.24,1427
20101001|2010-07-08 10:00,8,17.24,17.26,17.2,17.25,2033
20101001|2010-07-08 10:30,8,17.25,17.25,17.16,17.16,1233
20101001|2010-07-08 11:00,8,17.17,17.21,17.16,17.19,1074
20101001|2010-07-08 11:30,8,17.2,17.21,17.17,17.2,426
20101001|2010-07-08 12:00,8,17.2,17.24,17.05,17.1,5351
20101001|2010-07-08 12:30,8,17.1,17.11,16.97,17.07,1511
20101001|2010-07-08 13:00,8,17.07,17.07,17.07,17.07,1
20101001|2010-07-09 02:30,9,17.15,17.15,17.03,17.11,817
20101001|2010-07-09 03:00,9,17.12,17.3,17.12,17.27,2358
20101001|2010-07-09 03:30,9,17.28,17.35,17.23,17.33,955
20101001|2010-07-09 04:00,9,17.33,17.41,17.31,17.38,1227
20101001|2010-07-09 04:30,9,17.39,17.4,17.35,17.38,241
20101001|2010-07-09 05:00,9,17.38,17.4,17.36,17.4,104
20101001|2010-07-09 05:30,9,17.4,17.4,17.36,17.39,263
20101001|2010-07-09 06:00,9,17.38,17.39,17.33,17.36,279
20101001|2010-07-09 06:30,9,17.38,17.39,17.24,17.36,730
20101001|2010-07-09 07:00,9,17.36,17.4,17.31,17.37,2056
20101001|2010-07-09 07:30,9,17.36,17.36,17.28,17.33,998
20101001|2010-07-09 08:00,9,17.33,17.4,17.1,17.25,4885
20101001|2010-07-09 08:30,9,17.25,17.33,17.16,17.19,2147
20101001|2010-07-09 09:00,9,17.19,17.22,17.02,17.19,3901
20101001|2010-07-09 09:30,9,17.18,17.19,16.96,16.97,3305
20101001|2010-07-09 10:00,9,16.98,17.01,16.9,16.96,2917
20101001|2010-07-09 10:30,9,16.96,16.99,16.8,16.81,3364
20101001|2010-07-09 11:00,9,16.81,16.9,16.75,16.86,3225
20101001|2010-07-09 11:30,9,16.85,16.87,16.7,16.82,1740
20101001|2010-07-09 12:00,9,16.82,16.82,16.55,16.62,3791
20101001|2010-07-09 12:30,9,16.63,16.76,16.62,16.73,1207
20101001|2010-07-09 13:00,9,16.73,16.73,16.73,16.73,1
20101001|2010-07-12 02:30,12,16.84,16.85,16.67,16.83,878
20101001|2010-07-12 03:00,12,16.83,16.89,16.83,16.87,319
20101001|2010-07-12 03:30,12,16.86,16.86,16.78,16.81,295
20101001|2010-07-12 04:00,12,16.81,16.87,16.8,16.82,241
20101001|2010-07-12 04:30,12,16.82,16.87,16.82,16.86,243
20101001|2010-07-12 05:00,12,16.86,16.95,16.83,16.91,960
20101001|2010-07-12 05:30,12,16.91,17,16.91,16.99,1189
20101001|2010-07-12 06:00,12,17,17,16.93,16.94,218
20101001|2010-07-12 06:30,12,16.93,16.94,16.89,16.91,380
20101001|2010-07-12 07:00,12,16.92,17.09,16.87,16.96,2520
20101001|2010-07-12 07:30,12,16.95,16.99,16.8,16.8,1549
20101001|2010-07-12 08:00,12,16.81,16.89,16.6,16.66,2152
20101001|2010-07-12 08:30,12,16.67,16.77,16.61,16.76,904
20101001|2010-07-12 09:00,12,16.76,16.79,16.69,16.72,1173
20101001|2010-07-12 09:30,12,16.72,16.77,16.68,16.7,974
20101001|2010-07-12 10:00,12,16.69,16.71,16.65,16.71,917
20101001|2010-07-12 10:30,12,16.71,16.8,16.71,16.79,730
20101001|2010-07-12 11:00,12,16.8,16.86,16.76,16.84,945
20101001|2010-07-12 11:30,12,16.84,16.96,16.81,16.91,1070
20101001|2010-07-12 12:00,12,16.92,17.15,16.92,17.09,4593
20101001|2010-07-12 12:30,12,17.08,17.14,16.99,17.07,2240
20101001|2010-07-12 13:00,12,17.07,17.07,17.07,17.07,1
20101001|2010-07-13 02:30,13,17.05,17.15,17.02,17.11,722
20101001|2010-07-13 03:00,13,17.11,17.22,17.09,17.2,550
20101001|2010-07-13 03:30,13,17.2,17.26,17.18,17.21,380
20101001|2010-07-13 04:00,13,17.21,17.21,17.15,17.19,185
20101001|2010-07-13 04:30,13,17.16,17.18,17.13,17.16,131
20101001|2010-07-13 05:00,13,17.15,17.21,17.11,17.15,262
20101001|2010-07-13 05:30,13,17.15,17.17,17.11,17.13,147
20101001|2010-07-13 06:00,13,17.13,17.19,17.13,17.16,125
20101001|2010-07-13 06:30,13,17.15,17.16,17.12,17.15,124
20101001|2010-07-13 07:00,13,17.15,17.22,17.1,17.14,1192
20101001|2010-07-13 07:30,13,17.15,17.25,17.12,17.16,1554
20101001|2010-07-13 08:00,13,17.16,17.2,16.97,17.13,3073
20101001|2010-07-13 08:30,13,17.13,17.13,16.8,16.86,3380
20101001|2010-07-13 09:00,13,16.85,16.97,16.8,16.9,2395
20101001|2010-07-13 09:30,13,16.9,17.06,16.84,16.98,1371
20101001|2010-07-13 10:00,13,16.97,17.05,16.96,17.02,677
20101001|2010-07-13 10:30,13,17.04,17.07,16.9,17.06,1648
20101001|2010-07-13 11:00,13,17.06,17.15,17.06,17.12,1448
20101001|2010-07-13 11:30,13,17.12,17.14,17.05,17.12,388
20101001|2010-07-13 12:00,13,17.12,17.23,17.09,17.13,2779
20101001|2010-07-13 12:30,13,17.13,17.15,17.09,17.14,757
20101001|2010-07-14 02:30,14,17.12,17.17,16.93,17.05,1093
20101001|2010-07-14 03:00,14,17.06,17.16,17.04,17.16,363
20101001|2010-07-14 03:30,14,17.15,17.2,17.13,17.17,567
20101001|2010-07-14 04:00,14,17.17,17.18,17.14,17.15,156
20101001|2010-07-14 04:30,14,17.15,17.16,17.11,17.16,141
20101001|2010-07-14 05:00,14,17.16,17.16,17.08,17.15,322
20101001|2010-07-14 05:30,14,17.16,17.17,17.14,17.15,117
20101001|2010-07-14 06:00,14,17.16,17.16,17.1,17.1,104
20101001|2010-07-14 06:30,14,17.09,17.14,17.04,17.05,625
20101001|2010-07-14 07:00,14,17.06,17.09,17.02,17.04,1340
20101001|2010-07-14 07:30,14,17.04,17.08,16.97,17.05,1202
20101001|2010-07-14 08:00,14,17.05,17.12,17.04,17.07,1155
20101001|2010-07-14 08:30,14,17.07,17.09,16.94,17,2042
20101001|2010-07-14 09:00,14,17,17.03,16.94,16.98,1064
20101001|2010-07-14 09:30,14,17.01,17.04,16.96,17.02,835
20101001|2010-07-14 10:00,14,17.02,17.07,16.98,16.98,1560
20101001|2010-07-14 10:30,14,16.99,17,16.91,16.92,1634
20101001|2010-07-14 11:00,14,16.93,17,16.88,16.93,1367
20101001|2010-07-14 11:30,14,16.93,17.02,16.86,16.98,1313
20101001|2010-07-14 12:00,14,16.98,17.01,16.82,16.98,2582
20101001|2010-07-14 12:30,14,16.98,17.02,16.97,17,859
20101001|2010-07-14 13:00,14,17,17,17,17,5
20101001|2010-07-15 02:30,15,17,17.1,16.95,17.07,866
20101001|2010-07-15 03:00,15,17.07,17.1,17.05,17.1,290
20101001|2010-07-15 03:30,15,17.1,17.1,17.04,17.08,170
20101001|2010-07-15 04:00,15,17.08,17.1,17.05,17.07,111
20101001|2010-07-15 04:30,15,17.07,17.1,17.07,17.09,55
20101001|2010-07-15 05:00,15,17.07,17.19,17.06,17.18,655
20101001|2010-07-15 05:30,15,17.17,17.18,17.09,17.16,362
20101001|2010-07-15 06:00,15,17.16,17.17,17.11,17.13,230
20101001|2010-07-15 06:30,15,17.13,17.14,17.1,17.11,220
20101001|2010-07-15 07:00,15,17.12,17.13,17.05,17.12,956
20101001|2010-07-15 07:30,15,17.13,17.13,17.02,17.09,1569
20101001|2010-07-15 08:00,15,17.09,17.26,17.09,17.21,3484
20101001|2010-07-15 08:30,15,17.22,17.24,17.17,17.23,946
20101001|2010-07-15 09:00,15,17.22,17.35,17.18,17.32,3593
20101001|2010-07-15 09:30,15,17.32,17.39,17.27,17.33,3508
20101001|2010-07-15 10:00,15,17.33,17.35,17.3,17.32,698
20101001|2010-07-15 10:30,15,17.32,17.34,17.28,17.32,737
20101001|2010-07-15 11:00,15,17.32,17.34,17.27,17.33,1049
20101001|2010-07-15 11:30,15,17.33,17.34,17.3,17.33,481
20101001|2010-07-15 12:00,15,17.32,17.43,17.32,17.4,4910
20101001|2010-07-15 12:30,15,17.39,17.46,17.37,17.45,1559
20101001|2010-07-15 13:00,15,17.45,17.45,17.45,17.45,8
20101001|2010-07-16 02:30,16,17.35,17.48,17.34,17.45,1417
20101001|2010-07-16 03:00,16,17.46,17.47,17.44,17.45,72
20101001|2010-07-16 03:30,16,17.45,17.51,17.42,17.51,1969
20101001|2010-07-16 04:00,16,17.51,17.52,17.47,17.5,403
20101001|2010-07-16 04:30,16,17.51,17.55,17.5,17.55,1019
20101001|2010-07-16 05:00,16,17.54,17.55,17.52,17.52,233
20101001|2010-07-16 05:30,16,17.52,17.6,17.52,17.56,1412
20101001|2010-07-16 06:00,16,17.57,17.59,17.57,17.57,285
20101001|2010-07-16 06:30,16,17.58,17.58,17.47,17.48,754
20101001|2010-07-16 07:00,16,17.48,17.55,17.44,17.5,1460
20101001|2010-07-16 07:30,16,17.49,17.61,17.49,17.53,2453
20101001|2010-07-16 08:00,16,17.54,17.57,17.49,17.49,813
20101001|2010-07-16 08:30,16,17.5,17.5,17.16,17.17,4791
20101001|2010-07-16 09:00,16,17.16,17.21,17.07,17.15,3748
20101001|2010-07-16 09:30,16,17.16,17.2,17.1,17.18,1453
20101001|2010-07-16 10:00,16,17.19,17.29,17.13,17.19,1565
20101001|2010-07-16 10:30,16,17.17,17.19,16.86,16.96,5014
20101001|2010-07-16 11:00,16,16.96,17.05,16.93,16.98,1767
20101001|2010-07-16 11:30,16,16.98,17.14,16.97,17.11,838
20101001|2010-07-16 12:00,16,17.12,17.18,17.03,17.09,2177
20101001|2010-07-16 12:30,16,17.1,17.15,17.05,17.07,1066
20101001|2010-07-16 13:00,16,17.07,17.07,17.07,17.07,2
20101001|2010-07-19 02:30,19,17.11,17.19,17.07,17.17,190
20101001|2010-07-19 03:00,19,17.17,17.24,17.14,17.22,425
20101001|2010-07-19 03:30,19,17.21,17.23,17.15,17.17,118
20101001|2010-07-19 04:00,19,17.18,17.24,17.17,17.2,678
20101001|2010-07-19 04:30,19,17.19,17.45,17.17,17.4,2180
20101001|2010-07-19 05:00,19,17.42,17.43,17.34,17.35,332
20101001|2010-07-19 05:30,19,17.36,17.36,17.3,17.3,100
20101001|2010-07-19 06:00,19,17.3,17.36,17.26,17.33,440
20101001|2010-07-19 06:30,19,17.32,17.32,17.23,17.29,362
20101001|2010-07-19 07:00,19,17.27,17.49,17.27,17.47,2995
20101001|2010-07-19 07:30,19,17.46,17.6,17.46,17.53,3506
20101001|2010-07-19 08:00,19,17.55,17.7,17.54,17.65,4402
20101001|2010-07-19 08:30,19,17.65,17.7,17.52,17.55,2371
20101001|2010-07-19 09:00,19,17.55,17.58,17.48,17.53,1583
20101001|2010-07-19 09:30,19,17.52,17.54,17.38,17.42,1204
20101001|2010-07-19 10:00,19,17.41,17.5,17.41,17.46,552
20101001|2010-07-19 10:30,19,17.47,17.6,17.4,17.53,1673
20101001|2010-07-19 11:00,19,17.54,17.57,17.36,17.56,1757
20101001|2010-07-19 11:30,19,17.57,17.57,17.46,17.5,403
20101001|2010-07-19 12:00,19,17.5,17.63,17.5,17.6,1884
20101001|2010-07-19 12:30,19,17.61,17.68,17.54,17.62,1028
20101001|2010-07-20 02:30,20,17.61,17.7,17.47,17.49,820
20101001|2010-07-20 03:00,20,17.5,17.58,17.49,17.57,310
20101001|2010-07-20 03:30,20,17.57,17.6,17.56,17.56,96
20101001|2010-07-20 04:00,20,17.59,17.6,17.55,17.56,278
20101001|2010-07-20 04:30,20,17.55,17.58,17.52,17.58,192
20101001|2010-07-20 05:00,20,17.58,17.58,17.55,17.55,111
20101001|2010-07-20 05:30,20,17.57,17.58,17.54,17.58,76
20101001|2010-07-20 06:00,20,17.58,17.58,17.51,17.52,287
20101001|2010-07-20 06:30,20,17.53,17.55,17.49,17.53,360
20101001|2010-07-20 07:00,20,17.54,17.54,17.41,17.47,2045
20101001|2010-07-20 07:30,20,17.47,17.57,17.47,17.51,856
20101001|2010-07-20 08:00,20,17.5,17.51,17.35,17.45,1255
20101001|2010-07-20 08:30,20,17.46,17.57,17.43,17.48,1549
20101001|2010-07-20 09:00,20,17.48,17.54,17.45,17.52,780
20101001|2010-07-20 09:30,20,17.52,17.55,17.49,17.51,566
20101001|2010-07-20 10:00,20,17.51,17.56,17.5,17.55,1337
20101001|2010-07-20 10:30,20,17.55,17.56,17.5,17.5,763
20101001|2010-07-20 11:00,20,17.51,17.56,17.49,17.54,725
20101001|2010-07-20 11:30,20,17.53,17.55,17.49,17.53,311
20101001|2010-07-20 12:00,20,17.52,17.55,17.26,17.3,4396
20101001|2010-07-20 12:30,20,17.3,17.31,17.26,17.29,708
20101001|2010-07-21 02:30,21,17.31,17.44,17.31,17.44,586
20101001|2010-07-21 03:00,21,17.44,17.46,17.42,17.45,190
20101001|2010-07-21 03:30,21,17.45,17.46,17.4,17.44,130
20101001|2010-07-21 04:00,21,17.44,17.45,17.38,17.4,147
20101001|2010-07-21 04:30,21,17.39,17.43,17.38,17.43,71
20101001|2010-07-21 05:00,21,17.41,17.42,17.37,17.42,129
20101001|2010-07-21 05:30,21,17.43,17.44,17.36,17.42,144
20101001|2010-07-21 06:00,21,17.41,17.42,17.39,17.41,108
20101001|2010-07-21 06:30,21,17.41,17.41,17.38,17.41,166
20101001|2010-07-21 07:00,21,17.42,17.49,17.38,17.4,958
20101001|2010-07-21 07:30,21,17.39,17.53,17.33,17.47,1457
20101001|2010-07-21 08:00,21,17.47,17.55,17.42,17.55,914
20101001|2010-07-21 08:30,21,17.54,17.59,17.44,17.47,1704
20101001|2010-07-21 09:00,21,17.47,17.6,17.47,17.59,1917
20101001|2010-07-21 09:30,21,17.57,17.6,17.52,17.54,1336
20101001|2010-07-21 10:00,21,17.54,17.57,17.52,17.56,530
20101001|2010-07-21 10:30,21,17.56,17.58,17.53,17.55,668
20101001|2010-07-21 11:00,21,17.56,17.58,17.54,17.58,497
20101001|2010-07-21 11:30,21,17.57,17.58,17.55,17.55,364
20101001|2010-07-21 12:00,21,17.55,17.55,17.44,17.48,1417
20101001|2010-07-21 12:30,21,17.49,17.55,17.47,17.54,973
20101001|2010-07-22 02:30,22,17.55,17.6,17.52,17.56,261
20101001|2010-07-22 03:00,22,17.58,17.58,17.52,17.57,117
20101001|2010-07-22 03:30,22,17.55,17.65,17.54,17.64,755
20101001|2010-07-22 04:00,22,17.63,17.67,17.6,17.63,436
20101001|2010-07-22 04:30,22,17.62,17.65,17.61,17.63,225
20101001|2010-07-22 05:00,22,17.63,17.64,17.61,17.63,94
20101001|2010-07-22 05:30,22,17.64,17.66,17.63,17.63,137
20101001|2010-07-22 06:00,22,17.63,17.68,17.63,17.65,536
20101001|2010-07-22 06:30,22,17.65,17.68,17.63,17.64,160
20101001|2010-07-22 07:00,22,17.64,17.67,17.6,17.67,1184
20101001|2010-07-22 07:30,22,17.66,17.8,17.65,17.75,5514
20101001|2010-07-22 08:00,22,17.76,17.89,17.7,17.89,5050
20101001|2010-07-22 08:30,22,17.89,17.9,17.8,17.88,1817
20101001|2010-07-22 09:00,22,17.88,18.03,17.88,17.99,8698
20101001|2010-07-22 09:30,22,17.99,18.05,17.97,17.98,2760
20101001|2010-07-22 10:00,22,17.99,18,17.82,17.94,2083
20101001|2010-07-22 10:30,22,17.94,18.05,17.93,18.01,1606
20101001|2010-07-22 11:00,22,18.01,18.04,18,18.04,843
20101001|2010-07-22 11:30,22,18.04,18.15,18.02,18.13,4141
20101001|2010-07-22 12:00,22,18.13,18.37,18.12,18.3,8205
20101001|2010-07-22 12:30,22,18.3,18.38,18.26,18.36,1909
20101001|2010-07-22 13:00,22,18.37,18.37,18.37,18.37,1
20101001|2010-07-23 02:30,23,18.39,18.5,18.33,18.41,1806
20101001|2010-07-23 03:00,23,18.41,18.46,18.41,18.45,388
20101001|2010-07-23 03:30,23,18.45,18.5,18.43,18.48,450
20101001|2010-07-23 04:00,23,18.5,18.65,18.46,18.6,2107
20101001|2010-07-23 04:30,23,18.6,18.66,18.6,18.61,755
20101001|2010-07-23 05:00,23,18.6,18.61,18.55,18.56,328
20101001|2010-07-23 05:30,23,18.55,18.58,18.5,18.53,547
20101001|2010-07-23 06:00,23,18.53,18.6,18.51,18.59,763
20101001|2010-07-23 06:30,23,18.59,18.59,18.54,18.58,529
20101001|2010-07-23 07:00,23,18.58,18.58,18.41,18.47,3032
20101001|2010-07-23 07:30,23,18.47,18.49,18.23,18.45,3374
20101001|2010-07-23 08:00,23,18.44,18.5,18.38,18.39,714
20101001|2010-07-23 08:30,23,18.38,18.4,18.23,18.28,1884
20101001|2010-07-23 09:00,23,18.28,18.28,18.09,18.16,5137
20101001|2010-07-23 09:30,23,18.17,18.26,18.11,18.2,1630
20101001|2010-07-23 10:00,23,18.2,18.47,18.18,18.29,3152
20101001|2010-07-23 10:30,23,18.3,18.36,18.22,18.25,657
20101001|2010-07-23 11:00,23,18.24,18.38,18.24,18.37,688
20101001|2010-07-23 11:30,23,18.37,18.38,18.28,18.34,397
20101001|2010-07-23 12:00,23,18.35,18.35,18.16,18.28,1982
20101001|2010-07-23 12:30,23,18.28,18.31,18.2,18.31,748
20101001|2010-07-23 13:00,23,18.31,18.31,18.31,18.31,2
20101001|2010-07-26 02:30,26,18.39,18.39,18.32,18.36,236
20101001|2010-07-26 03:00,26,18.36,18.37,18.26,18.26,220
20101001|2010-07-26 03:30,26,18.26,18.3,18.25,18.28,155
20101001|2010-07-26 04:00,26,18.28,18.34,18.28,18.32,216
20101001|2010-07-26 04:30,26,18.33,18.35,18.29,18.3,204
20101001|2010-07-26 05:00,26,18.33,18.58,18.33,18.55,895
20101001|2010-07-26 05:30,26,18.55,18.55,18.52,18.52,82
20101001|2010-07-26 06:00,26,18.53,18.55,18.3,18.36,806
20101001|2010-07-26 06:30,26,18.36,18.46,18.35,18.43,517
20101001|2010-07-26 07:00,26,18.44,18.53,18.37,18.44,1389
20101001|2010-07-26 07:30,26,18.44,18.53,18.42,18.5,799
20101001|2010-07-26 08:00,26,18.5,18.57,18.46,18.49,1646
20101001|2010-07-26 08:30,26,18.49,18.51,18.39,18.43,1345
20101001|2010-07-26 09:00,26,18.43,18.48,18.42,18.44,559
20101001|2010-07-26 09:30,26,18.44,18.54,18.42,18.53,1549
20101001|2010-07-26 10:00,26,18.53,18.57,18.49,18.55,2421
20101001|2010-07-26 10:30,26,18.54,18.6,18.54,18.54,2124
20101001|2010-07-26 11:00,26,18.55,18.57,18.51,18.57,911
20101001|2010-07-26 11:30,26,18.56,18.58,18.54,18.57,525
20101001|2010-07-26 12:00,26,18.57,18.63,18.56,18.61,2438
20101001|2010-07-26 12:30,26,18.61,18.62,18.56,18.62,924
20101001|2010-07-27 02:30,27,18.64,18.81,18.62,18.81,2442
20101001|2010-07-27 03:00,27,18.82,18.91,18.79,18.84,1261
20101001|2010-07-27 03:30,27,18.85,19.05,18.83,18.98,2389
20101001|2010-07-27 04:00,27,18.97,18.98,18.91,18.95,496
20101001|2010-07-27 04:30,27,18.96,18.96,18.82,18.83,749
20101001|2010-07-27 05:00,27,18.83,18.89,18.82,18.88,187
20101001|2010-07-27 05:30,27,18.88,18.92,18.85,18.91,140
20101001|2010-07-27 06:00,27,18.91,18.93,18.88,18.91,240
20101001|2010-07-27 06:30,27,18.91,18.97,18.9,18.94,770
20101001|2010-07-27 07:00,27,18.94,19,18.8,18.84,3464
20101001|2010-07-27 07:30,27,18.84,18.87,18.72,18.79,2983
20101001|2010-07-27 08:00,27,18.79,18.84,18.73,18.79,1268
20101001|2010-07-27 08:30,27,18.8,18.95,18.75,18.95,1948
20101001|2010-07-27 09:00,27,18.95,18.98,18.81,18.95,4242
20101001|2010-07-27 09:30,27,18.95,18.96,18.85,18.87,1725
20101001|2010-07-27 10:00,27,18.86,18.87,18.69,18.73,3240
20101001|2010-07-27 10:30,27,18.72,18.75,18.68,18.69,1734
20101001|2010-07-27 11:00,27,18.69,18.73,18.56,18.6,3484
20101001|2010-07-27 11:30,27,18.6,18.63,18.44,18.55,3051
20101001|2010-07-27 12:00,27,18.54,18.59,18.39,18.42,2576
20101001|2010-07-27 12:30,27,18.43,18.47,18.35,18.38,1252
20101001|2010-07-28 02:30,28,18.45,18.63,18.44,18.63,1026
20101001|2010-07-28 03:00,28,18.6,18.66,18.56,18.66,453
20101001|2010-07-28 03:30,28,18.66,18.77,18.66,18.7,882
20101001|2010-07-28 04:00,28,18.71,18.75,18.67,18.68,153
20101001|2010-07-28 04:30,28,18.71,18.85,18.71,18.79,915
20101001|2010-07-28 05:00,28,18.78,18.81,18.63,18.67,748
20101001|2010-07-28 05:30,28,18.68,18.69,18.64,18.65,125
20101001|2010-07-28 06:00,28,18.65,18.65,18.59,18.64,148
20101001|2010-07-28 06:30,28,18.62,18.66,18.61,18.63,251
20101001|2010-07-28 07:00,28,18.64,18.77,18.56,18.72,1898
20101001|2010-07-28 07:30,28,18.71,18.75,18.66,18.75,1122
20101001|2010-07-28 08:00,28,18.74,18.75,18.54,18.58,1645
20101001|2010-07-28 08:30,28,18.58,18.66,18.54,18.57,1293
20101001|2010-07-28 09:00,28,18.57,18.57,18.42,18.45,2060
20101001|2010-07-28 09:30,28,18.44,18.52,18.37,18.42,3006
20101001|2010-07-28 10:00,28,18.43,18.47,18.34,18.38,2474
20101001|2010-07-28 10:30,28,18.39,18.65,18.38,18.59,2547
20101001|2010-07-28 11:00,28,18.59,18.9,18.59,18.78,4928
20101001|2010-07-28 11:30,28,18.79,18.92,18.73,18.79,2708
20101001|2010-07-28 12:00,28,18.79,18.91,18.71,18.85,2395
20101001|2010-07-28 12:30,28,18.85,19,18.8,18.96,2193
20101001|2010-07-29 02:30,29,18.99,19.14,18.95,19.13,1703
20101001|2010-07-29 03:00,29,19.13,19.17,19.12,19.13,487
20101001|2010-07-29 03:30,29,19.14,19.14,19.11,19.14,154
20101001|2010-07-29 04:00,29,19.14,19.15,19.11,19.15,176
20101001|2010-07-29 04:30,29,19.14,19.17,19.12,19.17,288
20101001|2010-07-29 05:00,29,19.17,19.17,19.13,19.13,319
20101001|2010-07-29 05:30,29,19.12,19.14,19.11,19.13,65
20101001|2010-07-29 06:00,29,19.12,19.12,19.05,19.08,330
20101001|2010-07-29 06:30,29,19.1,19.1,19.04,19.08,151
20101001|2010-07-29 07:00,29,19.07,19.2,19.03,19.04,2688
20101001|2010-07-29 07:30,29,19.04,19.2,18.98,19.19,2212
20101001|2010-07-29 08:00,29,19.19,19.3,19.15,19.27,4070
20101001|2010-07-29 08:30,29,19.26,19.42,19.25,19.38,5415
20101001|2010-07-29 09:00,29,19.37,19.41,19.36,19.4,1551
20101001|2010-07-29 09:30,29,19.4,19.45,19.28,19.38,2700
20101001|2010-07-29 10:00,29,19.39,19.43,19.24,19.27,2055
20101001|2010-07-29 10:30,29,19.28,19.34,19.23,19.27,2171
20101001|2010-07-29 11:00,29,19.26,19.32,19.16,19.3,1572
20101001|2010-07-29 11:30,29,19.3,19.45,19.27,19.44,1528
20101001|2010-07-29 12:00,29,19.44,19.67,19.43,19.47,5452
20101001|2010-07-29 12:30,29,19.47,19.52,19.38,19.5,1874
20101001|2010-07-29 13:00,29,19.49,19.49,19.49,19.49,1
20101001|2010-07-30 02:30,30,19.5,19.59,19.41,19.43,720
20101001|2010-07-30 03:00,30,19.43,19.5,19.4,19.49,249
20101001|2010-07-30 03:30,30,19.47,19.55,19.43,19.52,306
20101001|2010-07-30 04:00,30,19.53,19.59,19.53,19.55,95
20101001|2010-07-30 04:30,30,19.54,19.54,19.38,19.42,399
20101001|2010-07-30 05:00,30,19.41,19.45,19.26,19.27,723
20101001|2010-07-30 05:30,30,19.28,19.43,19.27,19.43,162
20101001|2010-07-30 06:00,30,19.42,19.43,19.27,19.27,274
20101001|2010-07-30 06:30,30,19.26,19.28,19.19,19.26,691
20101001|2010-07-30 07:00,30,19.27,19.41,19.26,19.41,1129
20101001|2010-07-30 07:30,30,19.39,19.41,19.24,19.39,1814
20101001|2010-07-30 08:00,30,19.39,19.47,19.29,19.41,1483
20101001|2010-07-30 08:30,30,19.41,19.41,19.27,19.32,954
20101001|2010-07-30 09:00,30,19.32,19.4,19.27,19.39,941
20101001|2010-07-30 09:30,30,19.4,19.5,19.38,19.49,2747
20101001|2010-07-30 10:00,30,19.49,19.54,19.46,19.49,1025
20101001|2010-07-30 10:30,30,19.49,19.5,19.43,19.5,610
20101001|2010-07-30 11:00,30,19.5,19.6,19.48,19.56,2204
20101001|2010-07-30 11:30,30,19.56,19.6,19.53,19.56,1175
20101001|2010-07-30 12:00,30,19.56,19.64,19.52,19.56,5210
20101001|2010-07-30 12:30,30,19.56,19.58,19.5,19.55,1114
20101001|2010-08-02 02:30,2,19.6,19.64,19.54,19.57,953
20101001|2010-08-02 03:00,2,19.57,19.57,19.46,19.52,470
20101001|2010-08-02 03:30,2,19.53,19.65,19.53,19.63,444
20101001|2010-08-02 04:00,2,19.63,19.77,19.63,19.74,1375
20101001|2010-08-02 04:30,2,19.72,19.79,19.71,19.75,343
20101001|2010-08-02 05:00,2,19.75,19.8,19.69,19.75,599
20101001|2010-08-02 05:30,2,19.75,19.78,19.73,19.76,107
20101001|2010-08-02 06:00,2,19.77,19.8,19.74,19.79,356
20101001|2010-08-02 06:30,2,19.79,19.8,19.74,19.76,208
20101001|2010-08-02 07:00,2,19.76,19.88,19.67,19.73,3113
20101001|2010-08-02 07:30,2,19.73,19.73,19.64,19.68,1639
20101001|2010-08-02 08:00,2,19.68,19.72,19.67,19.7,1200
20101001|2010-08-02 08:30,2,19.69,19.72,19.43,19.61,3573
20101001|2010-08-02 09:00,2,19.61,19.63,19.35,19.44,2263
20101001|2010-08-02 09:30,2,19.44,19.48,19.31,19.35,2156
20101001|2010-08-02 10:00,2,19.35,19.41,19.22,19.23,2399
20101001|2010-08-02 10:30,2,19.24,19.5,19.23,19.32,2380
20101001|2010-08-02 11:00,2,19.31,19.34,19.12,19.17,2309
20101001|2010-08-02 11:30,2,19.18,19.36,19.12,19.31,2015
20101001|2010-08-02 12:00,2,19.31,19.44,19.24,19.37,2063
20101001|2010-08-02 12:30,2,19.38,19.38,19.26,19.3,781
20101001|2010-08-03 02:30,3,19.4,19.4,19.06,19.15,992
20101001|2010-08-03 03:00,3,19.15,19.18,19.08,19.11,422
20101001|2010-08-03 03:30,3,19.09,19.13,18.82,18.99,1960
20101001|2010-08-03 04:00,3,19,19,18.94,18.95,291
20101001|2010-08-03 04:30,3,18.96,19.07,18.94,19.05,315
20101001|2010-08-03 05:00,3,19.05,19.08,19.04,19.04,170
20101001|2010-08-03 05:30,3,19.04,19.09,18.88,18.89,516
20101001|2010-08-03 06:00,3,18.89,18.92,18.41,18.68,3322
20101001|2010-08-03 06:30,3,18.67,18.8,18.6,18.72,1977
20101001|2010-08-03 07:00,3,18.72,18.97,18.51,18.59,5728
20101001|2010-08-03 07:30,3,18.59,18.66,18.41,18.52,6264
20101001|2010-08-03 08:00,3,18.52,18.57,18.45,18.47,2205
20101001|2010-08-03 08:30,3,18.48,18.67,18.45,18.62,3057
20101001|2010-08-03 09:00,3,18.63,18.79,18.5,18.77,3999
20101001|2010-08-03 09:30,3,18.79,18.8,18.57,18.62,2028
20101001|2010-08-03 10:00,3,18.62,18.68,18.55,18.61,1315
20101001|2010-08-03 10:30,3,18.61,18.66,18.47,18.5,2057
20101001|2010-08-03 11:00,3,18.5,18.54,18.42,18.48,1981
20101001|2010-08-03 11:30,3,18.49,18.68,18.47,18.61,1489
20101001|2010-08-03 12:00,3,18.62,18.63,18.5,18.57,2446
20101001|2010-08-03 12:30,3,18.57,18.59,18.51,18.54,1130
20101001|2010-08-04 02:30,4,18.69,18.73,18.52,18.56,2228
20101001|2010-08-04 03:00,4,18.57,18.58,18.54,18.57,241
20101001|2010-08-04 03:30,4,18.57,18.58,18.54,18.56,243
20101001|2010-08-04 04:00,4,18.58,18.58,18.52,18.55,154
20101001|2010-08-04 04:30,4,18.55,18.55,18.11,18.22,3968
20101001|2010-08-04 05:00,4,18.23,18.23,17.95,18.07,3802
20101001|2010-08-04 05:30,4,18.05,18.18,18.01,18.11,553
20101001|2010-08-04 06:00,4,18.12,18.24,18.09,18.23,681
20101001|2010-08-04 06:30,4,18.24,18.24,18.11,18.17,644
20101001|2010-08-04 07:00,4,18.17,18.35,18.16,18.33,2721
20101001|2010-08-04 07:30,4,18.34,18.37,18.23,18.35,2002
20101001|2010-08-04 08:00,4,18.35,18.65,18.35,18.47,4178
20101001|2010-08-04 08:30,4,18.46,18.71,18.41,18.68,3433
20101001|2010-08-04 09:00,4,18.68,18.77,18.59,18.72,2896
20101001|2010-08-04 09:30,4,18.72,18.72,18.54,18.64,1690
20101001|2010-08-04 10:00,4,18.64,18.81,18.63,18.77,1887
20101001|2010-08-04 10:30,4,18.78,18.96,18.75,18.83,4105
20101001|2010-08-04 11:00,4,18.83,18.89,18.7,18.84,1408
20101001|2010-08-04 11:30,4,18.84,18.9,18.76,18.79,1422
20101001|2010-08-04 12:00,4,18.78,18.94,18.7,18.77,4643
20101001|2010-08-04 12:30,4,18.77,18.9,18.76,18.88,951
20101001|2010-08-05 02:30,5,18.88,18.99,18.82,18.89,541
20101001|2010-08-05 03:00,5,18.87,18.89,18.66,18.74,868
20101001|2010-08-05 03:30,5,18.72,18.8,18.71,18.78,182
20101001|2010-08-05 04:00,5,18.78,18.89,18.78,18.83,243
20101001|2010-08-05 04:30,5,18.83,18.84,18.79,18.81,107
20101001|2010-08-05 05:00,5,18.82,18.84,18.69,18.75,318
20101001|2010-08-05 05:30,5,18.75,18.8,18.73,18.77,105
20101001|2010-08-05 06:00,5,18.78,18.79,18.72,18.75,178
20101001|2010-08-05 06:30,5,18.75,18.78,18.7,18.75,281
20101001|2010-08-05 07:00,5,18.77,18.95,18.75,18.85,2796
20101001|2010-08-05 07:30,5,18.84,18.91,18.73,18.88,1264
20101001|2010-08-05 08:00,5,18.88,18.96,18.87,18.92,1242
20101001|2010-08-05 08:30,5,18.92,19.1,18.92,19.07,3282
20101001|2010-08-05 09:00,5,19.07,19.13,18.96,19,1229
20101001|2010-08-05 09:30,5,19.01,19.02,18.7,18.76,3390
20101001|2010-08-05 10:00,5,18.76,18.94,18.74,18.85,2307
20101001|2010-08-05 10:30,5,18.86,18.92,18.76,18.81,1189
20101001|2010-08-05 11:00,5,18.81,18.82,18.2,18.29,7148
20101001|2010-08-05 11:30,5,18.29,18.47,18.28,18.46,1386
20101001|2010-08-05 12:00,5,18.46,18.5,18.23,18.3,3411
20101001|2010-08-05 12:30,5,18.3,18.36,18.27,18.3,1465
20101001|2010-08-05 13:00,5,18.3,18.3,18.3,18.3,1
20101001|2010-08-06 02:30,6,18.4,18.57,18.37,18.5,1251
20101001|2010-08-06 03:00,6,18.51,18.6,18.49,18.5,503
20101001|2010-08-06 03:30,6,18.5,18.52,18.44,18.44,283
20101001|2010-08-06 04:00,6,18.44,18.46,18.35,18.4,341
20101001|2010-08-06 04:30,6,18.4,18.55,18.38,18.54,243
20101001|2010-08-06 05:00,6,18.53,18.53,18.4,18.42,367
20101001|2010-08-06 05:30,6,18.42,18.48,18.36,18.43,222
20101001|2010-08-06 06:00,6,18.43,18.47,18.41,18.44,117
20101001|2010-08-06 06:30,6,18.44,18.44,18.3,18.34,348
20101001|2010-08-06 07:00,6,18.34,18.48,18.3,18.38,958
20101001|2010-08-06 07:30,6,18.37,18.37,18.15,18.33,3032
20101001|2010-08-06 08:00,6,18.33,18.34,18.18,18.23,952
20101001|2010-08-06 08:30,6,18.23,18.45,18.2,18.37,2239
20101001|2010-08-06 09:00,6,18.38,18.4,18.25,18.39,1091
20101001|2010-08-06 09:30,6,18.4,18.41,18.24,18.33,1364
20101001|2010-08-06 10:00,6,18.31,18.33,18.22,18.31,1176
20101001|2010-08-06 10:30,6,18.32,18.35,18.3,18.31,672
20101001|2010-08-06 11:00,6,18.31,18.32,18.24,18.26,626
20101001|2010-08-06 11:30,6,18.26,18.27,18.04,18.12,2519
20101001|2010-08-06 12:00,6,18.12,18.28,18.06,18.24,2387
20101001|2010-08-06 12:30,6,18.24,18.43,18.24,18.33,1864
20101001|2010-08-09 02:30,9,18.35,18.62,18.33,18.39,2434
20101001|2010-08-09 03:00,9,18.39,18.4,18.25,18.26,1191
20101001|2010-08-09 03:30,9,18.27,18.33,18.25,18.33,183
20101001|2010-08-09 04:00,9,18.33,18.39,18.33,18.38,196
20101001|2010-08-09 04:30,9,18.37,18.39,18.35,18.37,100
20101001|2010-08-09 05:00,9,18.37,18.39,18.36,18.37,147
20101001|2010-08-09 05:30,9,18.36,18.38,18.34,18.38,246
20101001|2010-08-09 06:00,9,18.39,18.44,18.38,18.41,379
20101001|2010-08-09 06:30,9,18.4,18.5,18.4,18.46,514
20101001|2010-08-09 07:00,9,18.46,18.61,18.4,18.58,2124
20101001|2010-08-09 07:30,9,18.58,18.7,18.56,18.6,2937
20101001|2010-08-09 08:00,9,18.6,18.63,18.46,18.51,1124
20101001|2010-08-09 08:30,9,18.51,18.52,18.24,18.34,2559
20101001|2010-08-09 09:00,9,18.34,18.35,18.25,18.34,1728
20101001|2010-08-09 09:30,9,18.34,18.35,17.78,17.86,9289
20101001|2010-08-09 10:00,9,17.86,17.96,17.75,17.93,3486
20101001|2010-08-09 10:30,9,17.93,17.96,17.86,17.9,1302
20101001|2010-08-09 11:00,9,17.9,17.92,17.6,17.68,3739
20101001|2010-08-09 11:30,9,17.67,17.78,17.66,17.69,1023
20101001|2010-08-09 12:00,9,17.7,17.78,17.7,17.71,2030
20101001|2010-08-09 12:30,9,17.71,17.77,17.7,17.71,1426
20101001|2010-08-10 02:30,10,17.81,17.85,17.54,17.61,3101
20101001|2010-08-10 03:00,10,17.62,17.64,17.51,17.56,1604
20101001|2010-08-10 03:30,10,17.56,17.64,17.56,17.64,202
20101001|2010-08-10 04:00,10,17.62,17.65,17.56,17.58,174
20101001|2010-08-10 04:30,10,17.6,17.67,17.58,17.67,178
20101001|2010-08-10 05:00,10,17.67,17.83,17.65,17.77,605
20101001|2010-08-10 05:30,10,17.77,17.94,17.77,17.78,1317
20101001|2010-08-10 06:00,10,17.79,17.86,17.75,17.81,180
20101001|2010-08-10 06:30,10,17.81,17.81,17.73,17.75,322
20101001|2010-08-10 07:00,10,17.76,17.94,17.76,17.81,2180
20101001|2010-08-10 07:30,10,17.82,18,17.78,17.9,2207
20101001|2010-08-10 08:00,10,17.89,18.1,17.88,18.08,2377
20101001|2010-08-10 08:30,10,18.08,18.17,17.9,18.13,3929
20101001|2010-08-10 09:00,10,18.14,18.33,18.1,18.29,4517
20101001|2010-08-10 09:30,10,18.29,18.3,18.17,18.18,1302
20101001|2010-08-10 10:00,10,18.2,18.6,18.15,18.59,5709
20101001|2010-08-10 10:30,10,18.59,18.63,18.4,18.5,2858
20101001|2010-08-10 11:00,10,18.51,18.61,18.43,18.48,1359
20101001|2010-08-10 11:30,10,18.5,18.53,18.35,18.47,687
20101001|2010-08-10 12:00,10,18.47,18.6,18.36,18.55,1979
20101001|2010-08-10 12:30,10,18.52,18.67,18.5,18.66,1446
20101001|2010-08-11 02:30,11,18.51,18.6,18.28,18.5,1704
20101001|2010-08-11 03:00,11,18.5,18.51,18.4,18.47,240
20101001|2010-08-11 03:30,11,18.49,18.5,18.44,18.45,73
20101001|2010-08-11 04:00,11,18.46,18.48,18.41,18.42,54
20101001|2010-08-11 04:30,11,18.41,18.41,18.27,18.34,488
20101001|2010-08-11 05:00,11,18.33,18.42,18.28,18.34,530
20101001|2010-08-11 05:30,11,18.33,18.38,18.32,18.34,121
20101001|2010-08-11 06:00,11,18.34,18.6,18.32,18.55,465
20101001|2010-08-11 06:30,11,18.55,18.65,18.52,18.63,617
20101001|2010-08-11 07:00,11,18.61,18.63,18.35,18.41,2077
20101001|2010-08-11 07:30,11,18.41,18.45,18.28,18.42,1471
20101001|2010-08-11 08:00,11,18.43,18.53,18.36,18.45,1174
20101001|2010-08-11 08:30,11,18.43,18.46,18.37,18.38,546
20101001|2010-08-11 09:00,11,18.38,18.49,18.36,18.37,811
20101001|2010-08-11 09:30,11,18.38,18.39,18.23,18.32,2242
20101001|2010-08-11 10:00,11,18.32,18.34,18.26,18.29,1069
20101001|2010-08-11 10:30,11,18.3,18.42,18.27,18.35,924
20101001|2010-08-11 11:00,11,18.34,18.36,18.23,18.26,1253
20101001|2010-08-11 11:30,11,18.26,18.36,18.24,18.32,711
20101001|2010-08-11 12:00,11,18.32,18.42,18.24,18.29,1443
20101001|2010-08-11 12:30,11,18.27,18.3,18.18,18.27,1587
20101001|2010-08-12 02:30,12,18.21,18.49,18.21,18.43,842
20101001|2010-08-12 03:00,12,18.44,18.49,18.43,18.45,110
20101001|2010-08-12 03:30,12,18.45,18.47,18.4,18.42,291
20101001|2010-08-12 04:00,12,18.42,18.47,18.42,18.45,254
20101001|2010-08-12 04:30,12,18.44,18.47,18.43,18.44,84
20101001|2010-08-12 05:00,12,18.46,18.46,18.42,18.45,34
20101001|2010-08-12 05:30,12,18.45,18.49,18.42,18.48,105
20101001|2010-08-12 06:00,12,18.49,18.49,18.45,18.46,144
20101001|2010-08-12 06:30,12,18.47,18.47,18.37,18.4,1112
20101001|2010-08-12 07:00,12,18.41,18.45,18.28,18.34,1938
20101001|2010-08-12 07:30,12,18.33,18.51,18.21,18.5,1829
20101001|2010-08-12 08:00,12,18.5,18.71,18.49,18.7,3949
20101001|2010-08-12 08:30,12,18.7,18.71,18.52,18.56,1334
20101001|2010-08-12 09:00,12,18.57,18.71,18.53,18.69,1243
20101001|2010-08-12 09:30,12,18.69,18.95,18.68,18.93,4355
20101001|2010-08-12 10:00,12,18.92,18.98,18.8,18.91,2516
20101001|2010-08-12 10:30,12,18.92,18.95,18.86,18.93,1201
20101001|2010-08-12 11:00,12,18.93,19.06,18.92,19,2808
20101001|2010-08-12 11:30,12,19.02,19.04,18.92,18.95,664
20101001|2010-08-12 12:00,12,18.97,19.01,18.92,18.98,2121
20101001|2010-08-12 12:30,12,18.97,19,18.92,19,1685
20101001|2010-08-13 02:30,13,18.92,19.09,18.91,19.05,1229
20101001|2010-08-13 03:00,13,19.04,19.08,19.04,19.08,112
20101001|2010-08-13 03:30,13,19.08,19.12,19.05,19.1,536
20101001|2010-08-13 04:00,13,19.1,19.14,19.1,19.11,330
20101001|2010-08-13 04:30,13,19.12,19.17,19.07,19.14,304
20101001|2010-08-13 05:00,13,19.14,19.17,18.94,18.99,563
20101001|2010-08-13 05:30,13,18.99,19.08,18.99,19.05,205
20101001|2010-08-13 06:00,13,19.02,19.06,18.97,19.03,174
20101001|2010-08-13 06:30,13,19.03,19.03,18.93,18.98,345
20101001|2010-08-13 07:00,13,18.99,18.99,18.73,18.83,3110
20101001|2010-08-13 07:30,13,18.81,18.97,18.76,18.86,1040
20101001|2010-08-13 08:00,13,18.86,19.01,18.79,18.95,1353
20101001|2010-08-13 08:30,13,18.95,19,18.91,18.96,785
20101001|2010-08-13 09:00,13,18.96,18.97,18.85,18.95,787
20101001|2010-08-13 09:30,13,18.95,18.96,18.87,18.87,1016
20101001|2010-08-13 10:00,13,18.87,18.89,18.8,18.82,706
20101001|2010-08-13 10:30,13,18.84,18.92,18.79,18.9,894
20101001|2010-08-13 11:00,13,18.91,19.04,18.9,19,1234
20101001|2010-08-13 11:30,13,19.02,19.07,19.01,19.07,1041
20101001|2010-08-13 12:00,13,19.07,19.47,19.07,19.39,8745
20101001|2010-08-13 12:30,13,19.4,19.41,19.31,19.35,2036
20101001|2010-08-13 13:00,13,19.39,19.39,19.39,19.39,1
20101001|2010-08-16 02:30,16,19.41,19.42,19.34,19.39,645
20101001|2010-08-16 03:00,16,19.39,19.43,19.28,19.32,679
20101001|2010-08-16 03:30,16,19.31,19.43,19.3,19.35,187
20101001|2010-08-16 04:00,16,19.35,19.39,19.32,19.35,226
20101001|2010-08-16 04:30,16,19.35,19.4,19.33,19.38,317
20101001|2010-08-16 05:00,16,19.38,19.39,19.28,19.29,318
20101001|2010-08-16 05:30,16,19.31,19.37,19.3,19.37,188
20101001|2010-08-16 06:00,16,19.37,19.46,19.36,19.45,449
20101001|2010-08-16 06:30,16,19.45,19.55,19.43,19.49,1513
20101001|2010-08-16 07:00,16,19.48,19.52,19.42,19.45,1541
20101001|2010-08-16 07:30,16,19.45,19.58,19.42,19.55,1389
20101001|2010-08-16 08:00,16,19.55,19.63,19.51,19.53,2737
20101001|2010-08-16 08:30,16,19.53,19.69,19.53,19.67,2050
20101001|2010-08-16 09:00,16,19.67,19.72,19.64,19.68,1649
20101001|2010-08-16 09:30,16,19.68,19.69,19.53,19.58,1715
20101001|2010-08-16 10:00,16,19.59,19.6,19.41,19.43,2315
20101001|2010-08-16 10:30,16,19.44,19.46,19.22,19.23,3825
20101001|2010-08-16 11:00,16,19.22,19.27,19.11,19.24,1827
20101001|2010-08-16 11:30,16,19.24,19.27,19.15,19.24,512
20101001|2010-08-16 12:00,16,19.24,19.26,18.89,18.95,4359
20101001|2010-08-16 12:30,16,18.94,18.97,18.81,18.86,1604
20101001|2010-08-17 02:30,17,19,19.12,18.83,18.97,1181
20101001|2010-08-17 03:00,17,18.96,19.04,18.95,19,290
20101001|2010-08-17 03:30,17,19.01,19.07,18.87,18.93,709
20101001|2010-08-17 04:00,17,18.92,18.99,18.9,18.91,81
20101001|2010-08-17 04:30,17,18.93,18.97,18.93,18.94,43
20101001|2010-08-17 05:00,17,18.91,18.91,18.86,18.9,85
20101001|2010-08-17 05:30,17,18.91,18.98,18.91,18.93,75
20101001|2010-08-17 06:00,17,18.92,18.93,18.76,18.84,303
20101001|2010-08-17 06:30,17,18.85,18.96,18.84,18.94,230
20101001|2010-08-17 07:00,17,18.94,19.1,18.71,18.77,2888
20101001|2010-08-17 07:30,17,18.78,18.86,18.75,18.78,1197
20101001|2010-08-17 08:00,17,18.8,18.97,18.78,18.89,1270
20101001|2010-08-17 08:30,17,18.87,19.1,18.85,19.02,1551
20101001|2010-08-17 09:00,17,19.03,19.05,18.92,19.02,1031
20101001|2010-08-17 09:30,17,19.02,19.07,18.86,19.03,1626
20101001|2010-08-17 10:00,17,19.02,19.25,19.02,19.09,2227
20101001|2010-08-17 10:30,17,19.11,19.18,19.1,19.16,642
20101001|2010-08-17 11:00,17,19.17,19.29,19.06,19.26,1181
20101001|2010-08-17 11:30,17,19.26,19.5,19.18,19.36,2917
20101001|2010-08-17 12:00,17,19.35,19.45,19.33,19.35,2694
20101001|2010-08-17 12:30,17,19.37,19.45,19.34,19.42,883
20101001|2010-08-18 02:30,18,19.36,19.37,19.15,19.25,1149
20101001|2010-08-18 03:00,18,19.25,19.3,19.21,19.21,298
20101001|2010-08-18 03:30,18,19.19,19.27,19.18,19.26,99
20101001|2010-08-18 04:00,18,19.24,19.25,19.23,19.23,20
20101001|2010-08-18 04:30,18,19.25,19.34,19.24,19.32,163
20101001|2010-08-18 05:00,18,19.33,19.36,19.3,19.35,74
20101001|2010-08-18 05:30,18,19.37,19.57,19.37,19.53,1260
20101001|2010-08-18 06:00,18,19.54,19.55,19.45,19.45,444
20101001|2010-08-18 06:30,18,19.46,19.47,19.39,19.41,156
20101001|2010-08-18 07:00,18,19.42,19.54,19.22,19.29,2920
20101001|2010-08-18 07:30,18,19.29,19.32,19.08,19.12,1720
20101001|2010-08-18 08:00,18,19.12,19.34,19.11,19.16,1218
20101001|2010-08-18 08:30,18,19.16,19.2,18.96,19.15,2910
20101001|2010-08-18 09:00,18,19.15,19.24,19.09,19.12,907
20101001|2010-08-18 09:30,18,19.14,19.27,19.09,19.11,852
20101001|2010-08-18 10:00,18,19.12,19.2,19.1,19.19,680
20101001|2010-08-18 10:30,18,19.19,19.38,19.18,19.28,1080
20101001|2010-08-18 11:00,18,19.28,19.4,19.26,19.39,724
20101001|2010-08-18 11:30,18,19.39,19.48,19.34,19.44,954
20101001|2010-08-18 12:00,18,19.44,19.66,19.44,19.53,4341
20101001|2010-08-18 12:30,18,19.54,19.56,19.48,19.5,1249
20101001|2010-08-19 02:30,19,19.59,19.59,19.41,19.43,721
20101001|2010-08-19 03:00,19,19.46,19.46,19.41,19.46,119
20101001|2010-08-19 03:30,19,19.46,19.52,19.42,19.42,112
20101001|2010-08-19 04:00,19,19.42,19.42,19.36,19.4,241
20101001|2010-08-19 04:30,19,19.39,19.42,19.39,19.42,53
20101001|2010-08-19 05:00,19,19.41,19.5,19.4,19.42,192
20101001|2010-08-19 05:30,19,19.42,19.5,19.41,19.45,167
20101001|2010-08-19 06:00,19,19.45,19.47,19.34,19.43,456
20101001|2010-08-19 06:30,19,19.42,19.43,19.33,19.35,455
20101001|2010-08-19 07:00,19,19.36,19.45,19.32,19.34,1165
20101001|2010-08-19 07:30,19,19.34,19.5,19.27,19.39,1709
20101001|2010-08-19 08:00,19,19.38,19.42,19.33,19.33,630
20101001|2010-08-19 08:30,19,19.34,19.38,19.25,19.3,1290
20101001|2010-08-19 09:00,19,19.29,19.44,19.25,19.38,815
20101001|2010-08-19 09:30,19,19.38,19.47,19.35,19.41,884
20101001|2010-08-19 10:00,19,19.42,19.42,19.3,19.32,801
20101001|2010-08-19 10:30,19,19.33,19.4,19.29,19.33,858
20101001|2010-08-19 11:00,19,19.35,19.41,19.32,19.37,625
20101001|2010-08-19 11:30,19,19.38,19.48,19.35,19.47,686
20101001|2010-08-19 12:00,19,19.47,19.58,19.45,19.48,1742
20101001|2010-08-19 12:30,19,19.48,19.65,19.46,19.5,2290
20101001|2010-08-20 02:30,20,19.45,19.59,19.45,19.56,782
20101001|2010-08-20 03:00,20,19.55,19.75,19.5,19.72,2136
20101001|2010-08-20 03:30,20,19.73,19.85,19.7,19.81,2321
20101001|2010-08-20 04:00,20,19.82,19.9,19.76,19.88,1855
20101001|2010-08-20 04:30,20,19.88,19.95,19.87,19.92,992
20101001|2010-08-20 05:00,20,19.9,20.07,19.9,20.02,3221
20101001|2010-08-20 05:30,20,20.01,20.07,19.92,19.93,1426
20101001|2010-08-20 06:00,20,19.94,19.98,19.87,19.98,629
20101001|2010-08-20 06:30,20,19.95,19.99,19.92,19.96,477
20101001|2010-08-20 07:00,20,19.96,20.03,19.9,19.92,2093
20101001|2010-08-20 07:30,20,19.91,19.96,19.8,19.89,2922
20101001|2010-08-20 08:00,20,19.9,20.05,19.88,19.93,1795
20101001|2010-08-20 08:30,20,19.92,19.96,19.86,19.93,1391
20101001|2010-08-20 09:00,20,19.93,19.98,19.9,19.95,1053
20101001|2010-08-20 09:30,20,19.95,20,19.86,19.89,1129
20101001|2010-08-20 10:00,20,19.89,19.95,19.82,19.89,1932
20101001|2010-08-20 10:30,20,19.89,19.92,19.87,19.9,717
20101001|2010-08-20 11:00,20,19.9,19.9,19.87,19.89,531
20101001|2010-08-20 11:30,20,19.89,19.91,19.86,19.86,570
20101001|2010-08-20 12:00,20,19.86,19.99,19.86,19.98,2285
20101001|2010-08-20 12:30,20,19.98,19.99,19.71,19.84,2309
20101001|2010-08-23 02:30,23,19.9,19.96,19.86,19.95,276
20101001|2010-08-23 03:00,23,19.94,19.95,19.88,19.88,82
20101001|2010-08-23 03:30,23,19.9,19.97,19.89,19.96,225
20101001|2010-08-23 04:00,23,19.97,19.98,19.92,19.94,153
20101001|2010-08-23 04:30,23,19.95,20,19.92,19.98,150
20101001|2010-08-23 05:00,23,19.98,20.03,19.95,19.97,560
20101001|2010-08-23 05:30,23,19.97,19.99,19.91,19.95,183
20101001|2010-08-23 06:00,23,19.95,20.14,19.92,20.02,1691
20101001|2010-08-23 06:30,23,20.01,20.05,19.96,20.04,293
20101001|2010-08-23 07:00,23,20.05,20.1,19.97,19.98,1668
20101001|2010-08-23 07:30,23,19.97,20.06,19.95,20,1129
20101001|2010-08-23 08:00,23,20.01,20.06,19.97,20,1651
20101001|2010-08-23 08:30,23,20,20.06,19.98,20.01,608
20101001|2010-08-23 09:00,23,20,20.02,19.92,19.97,1451
20101001|2010-08-23 09:30,23,19.97,19.98,19.89,19.91,1385
20101001|2010-08-23 10:00,23,19.92,19.97,19.9,19.94,1005
20101001|2010-08-23 10:30,23,19.94,20,19.82,19.92,1505
20101001|2010-08-23 11:00,23,19.92,20,19.92,19.98,500
20101001|2010-08-23 11:30,23,19.98,20,19.97,19.98,249
20101001|2010-08-23 12:00,23,19.98,20.13,19.97,20.03,1941
20101001|2010-08-23 12:30,23,20.02,20.08,20.02,20.06,828
20101001|2010-08-24 02:30,24,20.06,20.06,19.86,19.87,724
20101001|2010-08-24 03:00,24,19.88,19.94,19.85,19.86,224
20101001|2010-08-24 03:30,24,19.87,19.87,19.33,19.59,4030
20101001|2010-08-24 04:00,24,19.59,19.68,19.59,19.63,263
20101001|2010-08-24 04:30,24,19.62,19.62,19.39,19.45,2012
20101001|2010-08-24 05:00,24,19.45,19.5,19.38,19.42,571
20101001|2010-08-24 05:30,24,19.42,19.56,19.38,19.4,2015
20101001|2010-08-24 06:00,24,19.4,19.42,19.23,19.23,2134
20101001|2010-08-24 06:30,24,19.23,19.3,19.16,19.18,1548
20101001|2010-08-24 07:00,24,19.18,19.29,19.12,19.22,3632
20101001|2010-08-24 07:30,24,19.23,19.25,19.09,19.21,2760
20101001|2010-08-24 08:00,24,19.22,19.35,19.2,19.27,3554
20101001|2010-08-24 08:30,24,19.27,19.35,19.24,19.29,904
20101001|2010-08-24 09:00,24,19.29,19.45,19.22,19.4,2292
20101001|2010-08-24 09:30,24,19.41,19.45,19.3,19.37,1466
20101001|2010-08-24 10:00,24,19.37,19.47,19.37,19.47,1732
20101001|2010-08-24 10:30,24,19.47,19.69,19.45,19.67,2845
20101001|2010-08-24 11:00,24,19.67,19.69,19.53,19.55,1557
20101001|2010-08-24 11:30,24,19.56,19.64,19.49,19.56,912
20101001|2010-08-24 12:00,24,19.56,20.2,19.55,20.08,10471
20101001|2010-08-24 12:30,24,20.08,20.12,19.98,20.06,1937
20101001|2010-08-25 02:30,25,20.16,20.16,19.88,20.01,1517
20101001|2010-08-25 03:00,25,20.02,20.05,20,20.03,94
20101001|2010-08-25 03:30,25,20.04,20.04,20,20.04,55
20101001|2010-08-25 04:00,25,20.03,20.04,19.94,19.97,318
20101001|2010-08-25 04:30,25,19.98,20,19.88,19.89,550
20101001|2010-08-25 05:00,25,19.89,19.93,19.83,19.89,247
20101001|2010-08-25 05:30,25,19.9,19.97,19.88,19.94,262
20101001|2010-08-25 06:00,25,19.95,19.97,19.9,19.93,381
20101001|2010-08-25 06:30,25,19.93,19.97,19.89,19.89,201
20101001|2010-08-25 07:00,25,19.93,20.03,19.84,19.91,1767
20101001|2010-08-25 07:30,25,19.92,20.02,19.86,19.97,697
20101001|2010-08-25 08:00,25,19.98,19.98,19.88,19.93,558
20101001|2010-08-25 08:30,25,19.92,19.93,19.73,19.9,2063
20101001|2010-08-25 09:00,25,19.89,20.02,19.86,19.9,1311
20101001|2010-08-25 09:30,25,19.89,19.96,19.86,19.95,943
20101001|2010-08-25 10:00,25,19.95,20.04,19.94,20.03,1438
20101001|2010-08-25 10:30,25,20.03,20.15,20.03,20.13,1670
20101001|2010-08-25 11:00,25,20.13,20.37,20.12,20.3,4350
20101001|2010-08-25 11:30,25,20.32,20.34,20.24,20.28,1120
20101001|2010-08-25 12:00,25,20.29,20.3,19.97,20,2216
20101001|2010-08-25 12:30,25,19.99,20.02,19.77,19.85,2424
20101001|2010-08-26 02:30,26,19.99,20.04,19.88,20.01,825
20101001|2010-08-26 03:00,26,20,20.01,19.84,19.92,565
20101001|2010-08-26 03:30,26,19.92,19.92,19.8,19.88,849
20101001|2010-08-26 04:00,26,19.87,19.92,19.83,19.92,95
20101001|2010-08-26 04:30,26,19.91,19.92,19.9,19.9,49
20101001|2010-08-26 05:00,26,19.91,19.92,19.9,19.91,68
20101001|2010-08-26 05:30,26,19.91,19.92,19.9,19.9,22
20101001|2010-08-26 06:00,26,19.9,19.93,19.9,19.93,143
20101001|2010-08-26 06:30,26,19.92,19.93,19.87,19.93,278
20101001|2010-08-26 07:00,26,19.93,19.95,19.85,19.94,1540
20101001|2010-08-26 07:30,26,19.94,19.96,19.8,19.8,635
20101001|2010-08-26 08:00,26,19.8,19.85,19.73,19.81,1860
20101001|2010-08-26 08:30,26,19.8,19.96,19.78,19.95,1901
20101001|2010-08-26 09:00,26,19.94,19.97,19.84,19.9,1542
20101001|2010-08-26 09:30,26,19.9,19.93,19.74,19.76,1574
20101001|2010-08-26 10:00,26,19.78,19.88,19.75,19.84,1340
20101001|2010-08-26 10:30,26,19.84,19.85,19.61,19.64,2601
20101001|2010-08-26 11:00,26,19.63,19.67,19.43,19.51,4558
20101001|2010-08-26 11:30,26,19.52,19.59,19.33,19.45,2221
20101001|2010-08-26 12:00,26,19.44,19.45,19.23,19.3,2540
20101001|2010-08-26 12:30,26,19.29,19.37,19.27,19.3,1178
20101001|2010-08-27 02:30,27,19.32,19.49,19.3,19.48,978
20101001|2010-08-27 03:00,27,19.45,19.49,19.39,19.47,586
20101001|2010-08-27 03:30,27,19.47,19.48,19.44,19.46,77
20101001|2010-08-27 04:00,27,19.45,19.46,19.41,19.45,105
20101001|2010-08-27 04:30,27,19.46,19.47,19.36,19.4,246
20101001|2010-08-27 05:00,27,19.4,19.47,19.4,19.45,87
20101001|2010-08-27 05:30,27,19.47,19.54,19.45,19.5,220
20101001|2010-08-27 06:00,27,19.49,19.5,19.44,19.44,97
20101001|2010-08-27 06:30,27,19.43,19.45,19.36,19.42,226
20101001|2010-08-27 07:00,27,19.42,19.46,19.26,19.29,1700
20101001|2010-08-27 07:30,27,19.29,19.41,19.28,19.37,1510
20101001|2010-08-27 08:00,27,19.37,19.41,19.3,19.34,683
20101001|2010-08-27 08:30,27,19.35,19.59,19.3,19.54,2168
20101001|2010-08-27 09:00,27,19.54,19.63,19.43,19.6,1544
20101001|2010-08-27 09:30,27,19.6,19.62,19.47,19.56,787
20101001|2010-08-27 10:00,27,19.55,19.9,19.53,19.89,4555
20101001|2010-08-27 10:30,27,19.89,20.26,19.87,20.26,7768
20101001|2010-08-27 11:00,27,20.26,20.32,19.98,20.07,3391
20101001|2010-08-27 11:30,27,20.07,20.12,19.94,19.95,1121
20101001|2010-08-27 12:00,27,19.95,20.06,19.92,19.96,2207
20101001|2010-08-27 12:30,27,19.96,20,19.94,19.95,537
20101001|2010-08-30 02:30,30,19.96,20.14,19.96,20.07,869
20101001|2010-08-30 03:00,30,20.08,20.1,20.03,20.09,466
20101001|2010-08-30 03:30,30,20.1,20.12,20.09,20.09,130
20101001|2010-08-30 04:00,30,20.08,20.08,19.97,20.02,431
20101001|2010-08-30 04:30,30,20,20.03,19.97,20.01,101
20101001|2010-08-30 05:00,30,20.02,20.03,19.99,20.03,55
20101001|2010-08-30 05:30,30,20.02,20.05,20.02,20.04,19
20101001|2010-08-30 06:00,30,20.04,20.04,19.98,20.04,106
20101001|2010-08-30 06:30,30,20.02,20.09,20.02,20.09,138
20101001|2010-08-30 07:00,30,20.09,20.09,19.83,19.84,1367
20101001|2010-08-30 07:30,30,19.86,20.01,19.86,20.01,536
20101001|2010-08-30 08:00,30,20,20.11,19.98,20.07,1377
20101001|2010-08-30 08:30,30,20.09,20.09,19.88,19.89,795
20101001|2010-08-30 09:00,30,19.9,19.95,19.83,19.85,756
20101001|2010-08-30 09:30,30,19.84,19.9,19.75,19.86,1557
20101001|2010-08-30 10:00,30,19.87,19.9,19.85,19.89,588
20101001|2010-08-30 10:30,30,19.9,19.9,19.55,19.62,2742
20101001|2010-08-30 11:00,30,19.6,19.73,19.58,19.58,1057
20101001|2010-08-30 11:30,30,19.59,19.63,19.5,19.55,1670
20101001|2010-08-30 12:00,30,19.55,19.87,19.5,19.8,2258
20101001|2010-08-30 12:30,30,19.79,19.83,19.73,19.79,541
20101001|2010-08-31 02:30,31,19.79,19.84,19.71,19.84,693
20101001|2010-08-31 03:00,31,19.84,19.84,19.76,19.78,277
20101001|2010-08-31 03:30,31,19.79,19.8,19.77,19.77,60
20101001|2010-08-31 04:00,31,19.78,19.8,19.77,19.8,42
20101001|2010-08-31 04:30,31,19.79,19.83,19.78,19.79,117
20101001|2010-08-31 05:00,31,19.8,19.83,19.77,19.82,174
20101001|2010-08-31 05:30,31,19.8,19.8,19.76,19.76,42
20101001|2010-08-31 06:00,31,19.77,19.79,19.75,19.77,66
20101001|2010-08-31 06:30,31,19.79,19.8,19.71,19.73,190
20101001|2010-08-31 07:00,31,19.74,19.84,19.67,19.76,1204
20101001|2010-08-31 07:30,31,19.76,19.94,19.73,19.85,1845
20101001|2010-08-31 08:00,31,19.85,19.99,19.84,19.97,1152
20101001|2010-08-31 08:30,31,19.97,20.08,19.94,20.02,2944
20101001|2010-08-31 09:00,31,20.03,20.24,20.03,20.2,3611
20101001|2010-08-31 09:30,31,20.19,20.22,20.1,20.21,1109
20101001|2010-08-31 10:00,31,20.2,20.25,20.15,20.17,1205
20101001|2010-08-31 10:30,31,20.18,20.22,20.14,20.22,666
20101001|2010-08-31 11:00,31,20.22,20.24,20.12,20.12,1683
20101001|2010-08-31 11:30,31,20.14,20.16,19.96,20.06,1657
20101001|2010-08-31 12:00,31,20.07,20.07,19.6,19.73,8117
20101001|2010-08-31 12:30,31,19.72,19.76,19.63,19.76,959
20101001|2010-09-01 02:30,1,19.83,19.98,19.77,19.94,1251
20101001|2010-09-01 03:00,1,19.93,19.98,19.89,19.94,219
20101001|2010-09-01 03:30,1,19.95,19.96,19.9,19.92,213
20101001|2010-09-01 04:00,1,19.91,20.05,19.9,20.02,415
20101001|2010-09-01 04:30,1,20.03,20.05,19.97,19.99,432
20101001|2010-09-01 05:00,1,19.97,19.97,19.93,19.96,176
20101001|2010-09-01 05:30,1,19.95,19.97,19.94,19.97,200
20101001|2010-09-01 06:00,1,19.97,19.97,19.89,19.96,332
20101001|2010-09-01 06:30,1,19.95,20.03,19.94,20.02,334
20101001|2010-09-01 07:00,1,20.02,20.23,19.96,20.18,3194
20101001|2010-09-01 07:30,1,20.19,20.27,20.06,20.1,3100
20101001|2010-09-01 08:00,1,20.1,20.5,20.09,20.43,5720
20101001|2010-09-01 08:30,1,20.43,20.46,20.25,20.3,4059
20101001|2010-09-01 09:00,1,20.28,20.38,20.28,20.33,1257
20101001|2010-09-01 09:30,1,20.33,20.46,20.25,20.32,1850
20101001|2010-09-01 10:00,1,20.32,20.42,20.28,20.31,1201
20101001|2010-09-01 10:30,1,20.31,20.44,20.26,20.38,1073
20101001|2010-09-01 11:00,1,20.39,20.39,20.3,20.34,771
20101001|2010-09-01 11:30,1,20.33,20.42,20.31,20.34,1042
20101001|2010-09-01 12:00,1,20.35,20.54,20.35,20.46,5833
20101001|2010-09-01 12:30,1,20.46,20.47,20.32,20.4,1786
20101001|2010-09-02 02:30,2,20.45,20.55,20.38,20.51,1059
20101001|2010-09-02 03:00,2,20.49,20.52,20.42,20.47,83
20101001|2010-09-02 03:30,2,20.47,20.47,20.42,20.45,94
20101001|2010-09-02 04:00,2,20.44,20.45,20.43,20.45,40
20101001|2010-09-02 04:30,2,20.44,20.46,20.39,20.44,210
20101001|2010-09-02 05:00,2,20.44,20.46,20.43,20.45,161
20101001|2010-09-02 05:30,2,20.45,20.46,20.42,20.42,222
20101001|2010-09-02 06:00,2,20.41,20.42,20.31,20.37,619
20101001|2010-09-02 06:30,2,20.37,20.42,20.34,20.36,128
20101001|2010-09-02 07:00,2,20.36,20.48,20.29,20.47,1770
20101001|2010-09-02 07:30,2,20.46,20.47,20.27,20.37,1539
20101001|2010-09-02 08:00,2,20.39,20.5,20.33,20.48,1293
20101001|2010-09-02 08:30,2,20.48,20.53,20.47,20.51,1122
20101001|2010-09-02 09:00,2,20.51,20.52,20.33,20.44,1874
20101001|2010-09-02 09:30,2,20.44,20.58,20.41,20.54,1784
20101001|2010-09-02 10:00,2,20.54,20.69,20.54,20.64,3136
20101001|2010-09-02 10:30,2,20.64,20.79,20.6,20.77,3090
20101001|2010-09-02 11:00,2,20.77,20.9,20.76,20.89,2212
20101001|2010-09-02 11:30,2,20.9,20.94,20.83,20.84,1283
20101001|2010-09-02 12:00,2,20.85,20.92,20.72,20.78,3962
20101001|2010-09-02 12:30,2,20.78,20.79,20.6,20.71,2714
20101001|2010-09-03 02:30,3,20.74,20.76,20.62,20.65,772
20101001|2010-09-03 03:00,3,20.65,20.73,20.62,20.72,248
20101001|2010-09-03 03:30,3,20.73,20.8,20.73,20.77,232
20101001|2010-09-03 04:00,3,20.76,20.79,20.75,20.79,66
20101001|2010-09-03 04:30,3,20.79,20.81,20.76,20.81,183
20101001|2010-09-03 05:00,3,20.81,20.91,20.8,20.9,557
20101001|2010-09-03 05:30,3,20.9,20.91,20.82,20.85,628
20101001|2010-09-03 06:00,3,20.85,20.86,20.66,20.76,378
20101001|2010-09-03 06:30,3,20.76,20.81,20.7,20.75,655
20101001|2010-09-03 07:00,3,20.76,20.8,20.62,20.63,2090
20101001|2010-09-03 07:30,3,20.64,20.8,20.63,20.76,1256
20101001|2010-09-03 08:00,3,20.77,20.81,20.67,20.76,717
20101001|2010-09-03 08:30,3,20.76,20.82,20.6,20.64,1623
20101001|2010-09-03 09:00,3,20.64,20.72,20.63,20.66,1273
20101001|2010-09-03 09:30,3,20.66,20.79,20.56,20.75,2507
20101001|2010-09-03 10:00,3,20.75,20.81,20.67,20.68,944
20101001|2010-09-03 10:30,3,20.69,20.76,20.69,20.76,574
20101001|2010-09-03 11:00,3,20.75,20.78,20.66,20.77,1015
20101001|2010-09-03 11:30,3,20.78,20.81,20.68,20.71,1342
20101001|2010-09-03 12:00,3,20.71,20.71,20.55,20.6,2901
20101001|2010-09-03 12:30,3,20.61,20.8,20.53,20.72,1602
20101001|2010-09-07 02:30,7,20.7,21,20.7,20.97,1538
20101001|2010-09-07 03:00,7,20.98,20.98,20.9,20.92,971
20101001|2010-09-07 03:30,7,20.92,20.99,20.88,20.95,754
20101001|2010-09-07 04:00,7,20.93,21.08,20.93,21.05,643
20101001|2010-09-07 04:30,7,21.06,21.06,20.95,21.05,440
20101001|2010-09-07 05:00,7,21.06,21.09,21.01,21.02,576
20101001|2010-09-07 05:30,7,21.02,21.04,20.94,21,496
20101001|2010-09-07 06:00,7,21,21.04,20.98,21.02,149
20101001|2010-09-07 06:30,7,21.01,21.09,21.01,21.05,1084
20101001|2010-09-07 07:00,7,21.06,21.17,20.99,21.16,1664
20101001|2010-09-07 07:30,7,21.16,21.18,21.05,21.09,1067
20101001|2010-09-07 08:00,7,21.09,21.17,21.06,21.14,1221
20101001|2010-09-07 08:30,7,21.14,21.25,21.1,21.2,1658
20101001|2010-09-07 09:00,7,21.21,21.25,21.17,21.21,1585
20101001|2010-09-07 09:30,7,21.22,21.23,21.11,21.18,1599
20101001|2010-09-07 10:00,7,21.19,21.4,21.17,21.39,3392
20101001|2010-09-07 10:30,7,21.39,21.43,21.26,21.33,2954
20101001|2010-09-07 11:00,7,21.34,21.45,21.3,21.43,1304
20101001|2010-09-07 11:30,7,21.43,21.5,21.37,21.4,1531
20101001|2010-09-07 12:00,7,21.39,21.52,21.34,21.43,2774
20101001|2010-09-07 12:30,7,21.42,21.5,21.41,21.47,1426
20101001|2010-09-08 02:30,8,21.52,21.75,21.48,21.56,2476
20101001|2010-09-08 03:00,8,21.56,21.56,21.4,21.46,466
20101001|2010-09-08 03:30,8,21.47,21.53,21.44,21.47,366
20101001|2010-09-08 04:00,8,21.47,21.5,21.44,21.46,145
20101001|2010-09-08 04:30,8,21.46,21.47,21.36,21.37,180
20101001|2010-09-08 05:00,8,21.38,21.49,21.33,21.4,325
20101001|2010-09-08 05:30,8,21.41,21.44,21.39,21.44,198
20101001|2010-09-08 06:00,8,21.44,21.47,21.39,21.47,186
20101001|2010-09-08 06:30,8,21.46,21.68,21.46,21.68,596
20101001|2010-09-08 07:00,8,21.69,21.72,21.37,21.41,2045
20101001|2010-09-08 07:30,8,21.41,21.44,21.28,21.33,2866
20101001|2010-09-08 08:00,8,21.33,21.5,21.3,21.32,1094
20101001|2010-09-08 08:30,8,21.33,21.4,21.27,21.34,1124
20101001|2010-09-08 09:00,8,21.34,21.41,21.3,21.36,1077
20101001|2010-09-08 09:30,8,21.35,21.37,21.31,21.33,774
20101001|2010-09-08 10:00,8,21.34,21.36,21.29,21.33,596
20101001|2010-09-08 10:30,8,21.34,21.42,21.3,21.38,1215
20101001|2010-09-08 11:00,8,21.38,21.46,21.36,21.41,757
20101001|2010-09-08 11:30,8,21.41,21.44,21.36,21.38,257
20101001|2010-09-08 12:00,8,21.37,21.43,21.29,21.35,2473
20101001|2010-09-08 12:30,8,21.35,21.42,21.32,21.4,711
20101001|2010-09-09 02:30,9,21.37,21.49,21.32,21.48,741
20101001|2010-09-09 03:00,9,21.47,21.48,21.44,21.46,129
20101001|2010-09-09 03:30,9,21.46,21.55,21.46,21.51,553
20101001|2010-09-09 04:00,9,21.51,21.52,21.44,21.52,228
20101001|2010-09-09 04:30,9,21.51,21.74,21.5,21.69,1092
20101001|2010-09-09 05:00,9,21.71,21.74,21.66,21.72,353
20101001|2010-09-09 05:30,9,21.71,21.72,21.67,21.68,407
20101001|2010-09-09 06:00,9,21.69,21.7,21.67,21.69,154
20101001|2010-09-09 06:30,9,21.69,21.72,21.67,21.72,353
20101001|2010-09-09 07:00,9,21.72,21.85,21.68,21.79,2410
20101001|2010-09-09 07:30,9,21.79,21.85,21.78,21.85,2019
20101001|2010-09-09 08:00,9,21.85,21.85,21.76,21.8,1017
20101001|2010-09-09 08:30,9,21.79,21.81,21.72,21.77,789
20101001|2010-09-09 09:00,9,21.76,21.92,21.76,21.88,2505
20101001|2010-09-09 09:30,9,21.88,22.06,21.87,21.95,5268
20101001|2010-09-09 10:00,9,21.96,22.01,21.91,21.99,1481
20101001|2010-09-09 10:30,9,22,22.04,21.91,21.91,1377
20101001|2010-09-09 11:00,9,21.93,22.18,21.93,22.15,1715
20101001|2010-09-09 11:30,9,22.15,22.21,22.02,22.1,2390
20101001|2010-09-09 12:00,9,22.1,22.49,22.07,22.42,3991
20101001|2010-09-09 12:30,9,22.41,22.67,22.41,22.52,3173
20101001|2010-09-10 02:30,10,22.57,22.64,22.45,22.47,766
20101001|2010-09-10 03:00,10,22.47,22.57,22.46,22.51,388
20101001|2010-09-10 03:30,10,22.51,22.55,22.4,22.47,562
20101001|2010-09-10 04:00,10,22.47,22.47,22.45,22.45,99
20101001|2010-09-10 04:30,10,22.45,22.48,22.43,22.45,102
20101001|2010-09-10 05:00,10,22.47,22.52,22.47,22.47,273
20101001|2010-09-10 05:30,10,22.48,22.48,22.45,22.45,120
20101001|2010-09-10 06:00,10,22.48,22.51,22.47,22.49,100
20101001|2010-09-10 06:30,10,22.5,22.65,22.47,22.57,975
20101001|2010-09-10 07:00,10,22.57,22.57,22.22,22.29,2441
20101001|2010-09-10 07:30,10,22.29,22.36,22.24,22.36,1174
20101001|2010-09-10 08:00,10,22.36,22.44,22.26,22.44,1760
20101001|2010-09-10 08:30,10,22.43,22.63,22.41,22.61,1704
20101001|2010-09-10 09:00,10,22.6,22.87,22.55,22.81,2277
20101001|2010-09-10 09:30,10,22.82,23.15,22.81,23.05,4975
20101001|2010-09-10 10:00,10,23.08,23.3,22.95,23.28,2779
20101001|2010-09-10 10:30,10,23.28,23.3,23.08,23.2,2290
20101001|2010-09-10 11:00,10,23.19,23.21,23,23.06,1618
20101001|2010-09-10 11:30,10,23.06,23.09,23.01,23.02,833
20101001|2010-09-10 12:00,10,23.04,23.04,22.65,22.73,3365
20101001|2010-09-10 12:30,10,22.73,22.73,22.6,22.6,920
20101001|2010-09-13 02:30,13,22.81,22.83,22.69,22.74,569
20101001|2010-09-13 03:00,13,22.74,22.83,22.7,22.7,236
20101001|2010-09-13 03:30,13,22.71,22.83,22.71,22.79,205
20101001|2010-09-13 04:00,13,22.79,22.79,22.76,22.76,30
20101001|2010-09-13 04:30,13,22.78,22.8,22.71,22.72,73
20101001|2010-09-13 05:00,13,22.73,22.75,22.71,22.75,22
20101001|2010-09-13 05:30,13,22.75,22.75,22.7,22.7,141
20101001|2010-09-13 06:00,13,22.7,22.7,22.62,22.64,194
20101001|2010-09-13 06:30,13,22.66,22.71,22.61,22.71,246
20101001|2010-09-13 07:00,13,22.71,22.8,22.62,22.67,1131
20101001|2010-09-13 07:30,13,22.67,22.95,22.6,22.64,1936
20101001|2010-09-13 08:00,13,22.65,22.72,22.61,22.67,1153
20101001|2010-09-13 08:30,13,22.69,22.78,22.59,22.65,974
20101001|2010-09-13 09:00,13,22.66,22.88,22.64,22.83,738
20101001|2010-09-13 09:30,13,22.84,23.05,22.83,22.94,2197
20101001|2010-09-13 10:00,13,22.94,23.11,22.93,23.03,1273
20101001|2010-09-13 10:30,13,23.03,23.14,22.98,23.14,781
20101001|2010-09-13 11:00,13,23.14,23.5,23.11,23.34,3884
20101001|2010-09-13 11:30,13,23.35,23.38,23.29,23.33,1156
20101001|2010-09-13 12:00,13,23.33,23.35,23.23,23.34,2337
20101001|2010-09-13 12:30,13,23.34,23.49,23.33,23.49,1584
20101001|2010-09-14 02:30,14,23.42,23.6,23.38,23.52,895
20101001|2010-09-14 03:00,14,23.52,23.79,23.52,23.74,1624
20101001|2010-09-14 03:30,14,23.75,23.88,23.72,23.82,506
20101001|2010-09-14 04:00,14,23.85,24.05,23.7,23.75,1748
20101001|2010-09-14 04:30,14,23.76,23.86,23.75,23.83,709
20101001|2010-09-14 05:00,14,23.83,24.01,23.78,23.86,1836
20101001|2010-09-14 05:30,14,23.85,23.93,23.84,23.9,174
20101001|2010-09-14 06:00,14,23.92,24.03,23.92,23.94,1165
20101001|2010-09-14 06:30,14,23.95,23.95,23.88,23.93,395
20101001|2010-09-14 07:00,14,23.94,23.94,23.61,23.71,1823
20101001|2010-09-14 07:30,14,23.71,23.83,23.6,23.75,1020
20101001|2010-09-14 08:00,14,23.75,23.9,23.66,23.86,1371
20101001|2010-09-14 08:30,14,23.86,23.88,23.71,23.78,1329
20101001|2010-09-14 09:00,14,23.79,23.81,23.63,23.72,1050
20101001|2010-09-14 09:30,14,23.7,23.87,23.51,23.83,2057
20101001|2010-09-14 10:00,14,23.83,23.87,23.76,23.76,762
20101001|2010-09-14 10:30,14,23.77,24.03,23.73,23.91,2557
20101001|2010-09-14 11:00,14,23.91,24.12,23.89,24.07,1938
20101001|2010-09-14 11:30,14,24.07,24.33,24.07,24.29,3644
20101001|2010-09-14 12:00,14,24.28,24.52,24.26,24.35,6881
20101001|2010-09-14 12:30,14,24.34,24.35,24.25,24.3,1543
20101001|2010-09-15 02:30,15,24.36,24.58,24.32,24.33,889
20101001|2010-09-15 03:00,15,24.33,24.62,24.31,24.57,1011
20101001|2010-09-15 03:30,15,24.55,24.88,24.54,24.8,1811
20101001|2010-09-15 04:00,15,24.78,24.78,24.6,24.69,578
20101001|2010-09-15 04:30,15,24.7,24.71,24.6,24.6,105
20101001|2010-09-15 05:00,15,24.6,24.62,24.5,24.51,510
20101001|2010-09-15 05:30,15,24.51,24.64,24.51,24.54,503
20101001|2010-09-15 06:00,15,24.52,24.64,24.52,24.59,285
20101001|2010-09-15 06:30,15,24.59,24.63,24.42,24.45,955
20101001|2010-09-15 07:00,15,24.46,24.47,24.35,24.39,2795
20101001|2010-09-15 07:30,15,24.38,24.41,23.91,24.15,4065
20101001|2010-09-15 08:00,15,24.15,24.15,23.96,24.04,1799
20101001|2010-09-15 08:30,15,24.04,24.05,23.65,23.8,4388
20101001|2010-09-15 09:00,15,23.79,23.99,23.78,23.8,1994
20101001|2010-09-15 09:30,15,23.8,24.07,23.75,23.93,1775
20101001|2010-09-15 10:00,15,23.93,23.98,23.87,23.91,935
20101001|2010-09-15 10:30,15,23.93,23.95,23.41,23.56,4533
20101001|2010-09-15 11:00,15,23.55,23.67,23.31,23.52,3459
20101001|2010-09-15 11:30,15,23.52,23.75,23.38,23.73,2474
20101001|2010-09-15 12:00,15,23.73,23.85,23.67,23.81,3360
20101001|2010-09-15 12:30,15,23.82,23.84,23.51,23.69,1833
20101001|2010-09-16 02:30,16,23.69,23.77,23.45,23.55,801
20101001|2010-09-16 03:00,16,23.55,23.65,23.5,23.55,181
20101001|2010-09-16 03:30,16,23.55,23.63,23.55,23.62,123
20101001|2010-09-16 04:00,16,23.61,23.64,23.55,23.55,160
20101001|2010-09-16 04:30,16,23.55,23.66,23.48,23.62,202
20101001|2010-09-16 05:00,16,23.6,23.61,23.45,23.51,734
20101001|2010-09-16 05:30,16,23.52,23.55,23.46,23.47,173
20101001|2010-09-16 06:00,16,23.48,23.48,23.33,23.45,304
20101001|2010-09-16 06:30,16,23.49,23.53,23.38,23.49,227
20101001|2010-09-16 07:00,16,23.49,24.18,23.46,24.05,3132
20101001|2010-09-16 07:30,16,24.05,24.36,23.99,24.25,2350
20101001|2010-09-16 08:00,16,24.26,24.45,24.18,24.38,1643
20101001|2010-09-16 08:30,16,24.37,24.39,24.25,24.36,521
20101001|2010-09-16 09:00,16,24.37,24.61,24.34,24.61,1198
20101001|2010-09-16 09:30,16,24.61,24.69,24.47,24.49,842
20101001|2010-09-16 10:00,16,24.5,24.55,24.38,24.54,590
20101001|2010-09-16 10:30,16,24.54,24.59,24.44,24.58,620
20101001|2010-09-16 11:00,16,24.58,24.59,24.49,24.49,467
20101001|2010-09-16 11:30,16,24.52,24.61,24.49,24.54,646
20101001|2010-09-16 12:00,16,24.53,24.64,24.43,24.44,1279
20101001|2010-09-16 12:30,16,24.45,24.46,24.29,24.38,1150
20101001|2010-09-17 02:30,17,24.49,24.69,24.42,24.69,731
20101001|2010-09-17 03:00,17,24.69,24.85,24.67,24.83,609
20101001|2010-09-17 03:30,17,24.81,24.86,24.8,24.8,135
20101001|2010-09-17 04:00,17,24.8,24.87,24.8,24.85,301
20101001|2010-09-17 04:30,17,24.85,24.88,24.79,24.88,659
20101001|2010-09-17 05:00,17,24.87,24.88,24.81,24.84,168
20101001|2010-09-17 05:30,17,24.84,24.86,24.8,24.85,78
20101001|2010-09-17 06:00,17,24.83,24.96,24.83,24.87,531
20101001|2010-09-17 06:30,17,24.87,24.98,24.87,24.97,438
20101001|2010-09-17 07:00,17,24.98,24.99,24.61,24.76,1110
20101001|2010-09-17 07:30,17,24.76,24.78,24.64,24.67,640
20101001|2010-09-17 08:00,17,24.67,24.8,24.65,24.77,269
20101001|2010-09-17 08:30,17,24.76,24.86,24.71,24.71,480
20101001|2010-09-17 09:00,17,24.7,24.72,24.6,24.62,707
20101001|2010-09-17 09:30,17,24.62,24.65,24.51,24.64,932
20101001|2010-09-17 10:00,17,24.64,24.81,24.64,24.7,526
20101001|2010-09-17 10:30,17,24.71,24.72,24.35,24.4,1808
20101001|2010-09-17 11:00,17,24.37,24.64,24.36,24.5,444
20101001|2010-09-17 11:30,17,24.52,24.52,24.36,24.36,506
20101001|2010-09-17 12:00,17,24.35,24.67,24.35,24.62,1081
20101001|2010-09-17 12:30,17,24.64,24.86,24.6,24.78,598
20101001|2010-09-20 02:30,20,24.88,25.6,24.82,25.25,1633
20101001|2010-09-20 03:00,20,25.26,25.31,25.15,25.17,359
20101001|2010-09-20 03:30,20,25.18,25.26,25.15,25.15,74
20101001|2010-09-20 04:00,20,25.15,25.2,25.13,25.16,46
20101001|2010-09-20 04:30,20,25.18,25.21,25.18,25.21,28
20101001|2010-09-20 05:00,20,25.21,25.3,25.15,25.28,136
20101001|2010-09-20 05:30,20,25.24,25.33,25.2,25.26,269
20101001|2010-09-20 06:00,20,25.27,25.35,25.27,25.29,215
20101001|2010-09-20 06:30,20,25.29,25.46,25.25,25.35,456
20101001|2010-09-20 07:00,20,25.35,25.37,25.01,25.07,584
20101001|2010-09-20 07:30,20,25.03,25.15,24.96,25.01,522
20101001|2010-09-20 08:00,20,25.02,25.18,25,25,234
20101001|2010-09-20 08:30,20,25.03,25.03,24.49,24.53,1809
20101001|2010-09-20 09:00,20,24.54,24.65,24.47,24.64,476
20101001|2010-09-20 09:30,20,24.62,24.63,24.42,24.49,485
20101001|2010-09-20 10:00,20,24.5,24.5,24.21,24.36,1524
20101001|2010-09-20 10:30,20,24.36,24.83,24.36,24.6,1566
20101001|2010-09-20 11:00,20,24.6,24.64,24.38,24.38,286
20101001|2010-09-20 11:30,20,24.31,24.5,24.17,24.46,878
20101001|2010-09-20 12:00,20,24.46,24.46,24.2,24.31,739
20101001|2010-09-20 12:30,20,24.31,24.4,24.31,24.38,182
20101001|2010-09-21 02:30,21,24.42,24.45,24.31,24.37,195
20101001|2010-09-21 03:00,21,24.39,24.39,24.28,24.37,314
20101001|2010-09-21 03:30,21,24.35,24.37,24.14,24.2,801
20101001|2010-09-21 04:00,21,24.16,24.22,24.06,24.1,652
20101001|2010-09-21 04:30,21,24.1,24.1,23.86,23.95,1252
20101001|2010-09-21 05:00,21,23.95,23.96,23.69,23.76,618
20101001|2010-09-21 05:30,21,23.76,23.84,23.76,23.79,241
20101001|2010-09-21 06:00,21,23.79,23.81,23.7,23.7,297
20101001|2010-09-21 06:30,21,23.8,23.9,23.76,23.83,172
20101001|2010-09-21 07:00,21,23.84,23.92,23.65,23.78,487
20101001|2010-09-21 07:30,21,23.8,23.86,23.6,23.61,530
20101001|2010-09-21 08:00,21,23.6,23.75,23.58,23.67,401
20101001|2010-09-21 08:30,21,23.7,23.95,23.66,23.86,631
20101001|2010-09-21 09:00,21,23.89,24.17,23.85,24.04,1083
20101001|2010-09-21 09:30,21,24.05,24.06,23.64,23.64,417
20101001|2010-09-21 10:00,21,23.65,23.72,23.52,23.65,870
20101001|2010-09-21 10:30,21,23.7,23.85,23.67,23.71,222
20101001|2010-09-21 11:00,21,23.71,23.76,23.66,23.66,87
20101001|2010-09-21 11:30,21,23.68,23.98,23.59,23.95,1696
20101001|2010-09-21 12:00,21,23.95,23.98,23.62,23.8,685
20101001|2010-09-21 12:30,21,23.77,23.88,23.73,23.79,475
20101001|2010-09-22 02:30,22,23.95,23.98,23.75,23.78,767
20101001|2010-09-22 03:00,22,23.78,23.9,23.76,23.8,154
20101001|2010-09-22 03:30,22,23.82,23.92,23.7,23.83,205
20101001|2010-09-22 04:00,22,23.81,23.91,23.72,23.91,50
20101001|2010-09-22 04:30,22,23.92,23.94,23.79,23.87,37
20101001|2010-09-22 05:00,22,23.82,23.88,23.82,23.84,29
20101001|2010-09-22 05:30,22,23.86,24,23.82,23.96,75
20101001|2010-09-22 06:00,22,24,24.13,24,24.13,112
20101001|2010-09-22 06:30,22,24.1,24.13,24.06,24.1,33
20101001|2010-09-22 07:00,22,24.1,24.15,24.01,24.05,584
20101001|2010-09-22 07:30,22,24.05,24.12,23.98,24.12,267
20101001|2010-09-22 08:00,22,24.14,24.52,24.08,24.34,838
20101001|2010-09-22 08:30,22,24.36,24.37,24.18,24.19,153
20101001|2010-09-22 09:00,22,24.19,24.33,23.93,23.96,493
20101001|2010-09-22 09:30,22,23.95,24.22,23.93,24.19,387
20101001|2010-09-22 10:00,22,24.18,24.24,23.99,24,559
20101001|2010-09-22 10:30,22,24.01,24.1,23.98,24.09,257
20101001|2010-09-22 11:00,22,24.09,24.09,23.99,24.04,211
20101001|2010-09-22 11:30,22,24.05,24.17,24.01,24.13,277
20101001|2010-09-22 12:00,22,24.15,24.33,24.1,24.33,491
20101001|2010-09-22 12:30,22,24.32,24.33,24.24,24.27,363
20101001|2010-09-23 02:30,23,24.31,24.31,24.12,24.19,335
20101001|2010-09-23 03:00,23,24.23,24.42,24.19,24.4,502
20101001|2010-09-23 03:30,23,24.42,24.45,24.4,24.43,76
20101001|2010-09-23 04:00,23,24.4,24.43,24.4,24.43,43
20101001|2010-09-23 04:30,23,24.41,24.42,24.4,24.41,123
20101001|2010-09-23 05:00,23,24.4,24.42,24.39,24.42,102
20101001|2010-09-23 05:30,23,24.4,24.48,24.4,24.48,75
20101001|2010-09-23 06:00,23,24.48,24.49,24.44,24.46,103
20101001|2010-09-23 06:30,23,24.47,24.54,24.47,24.5,487
20101001|2010-09-23 07:00,23,24.51,24.51,24.3,24.33,605
20101001|2010-09-23 07:30,23,24.34,24.43,24.33,24.42,215
20101001|2010-09-23 08:00,23,24.41,24.41,24.17,24.19,600
20101001|2010-09-23 08:30,23,24.19,24.38,24.18,24.21,550
20101001|2010-09-23 09:00,23,24.24,24.35,24.21,24.34,300
20101001|2010-09-23 09:30,23,24.34,24.55,24.32,24.49,397
20101001|2010-09-23 10:00,23,24.5,24.51,24.46,24.48,180
20101001|2010-09-23 10:30,23,24.48,24.73,24.47,24.7,714
20101001|2010-09-23 11:00,23,24.7,24.74,24.66,24.68,278
20101001|2010-09-23 11:30,23,24.7,24.75,24.66,24.66,284
20101001|2010-09-23 12:00,23,24.68,24.72,24.58,24.68,240
20101001|2010-09-23 12:30,23,24.68,24.7,24.62,24.62,181
20101001|2010-09-24 02:30,24,24.65,24.73,24.6,24.69,324
20101001|2010-09-24 03:00,24,24.74,24.78,24.69,24.74,34
20101001|2010-09-24 03:30,24,24.74,24.8,24.62,24.68,171
20101001|2010-09-24 04:00,24,24.65,24.7,24.6,24.7,63
20101001|2010-09-24 04:30,24,24.72,24.77,24.72,24.77,37
20101001|2010-09-24 05:00,24,24.78,24.98,24.77,24.97,311
20101001|2010-09-24 05:30,24,24.97,24.99,24.94,24.94,72
20101001|2010-09-24 06:00,24,24.94,25,24.92,25,158
20101001|2010-09-24 06:30,24,25,25.05,24.96,25.05,324
20101001|2010-09-24 07:00,24,25.02,25.33,24.85,24.85,1158
20101001|2010-09-24 07:30,24,24.88,25.3,24.88,25.25,654
20101001|2010-09-24 08:00,24,25.27,25.37,25.14,25.21,443
20101001|2010-09-24 08:30,24,25.24,25.29,25.17,25.2,313
20101001|2010-09-24 09:00,24,25.2,25.21,25.02,25.1,411
20101001|2010-09-24 09:30,24,25.1,25.21,25.1,25.2,360
20101001|2010-09-24 10:00,24,25.2,25.23,25.16,25.23,580
20101001|2010-09-24 10:30,24,25.23,25.23,25.16,25.22,233
20101001|2010-09-24 11:00,24,25.23,25.41,25.18,25.4,1714
20101001|2010-09-24 11:30,24,25.4,25.5,25.39,25.39,462
20101001|2010-09-24 12:00,24,25.37,25.47,25.28,25.44,687
20101001|2010-09-24 12:30,24,25.43,25.43,25.25,25.4,542
20101001|2010-09-27 02:30,27,25.4,25.82,25.22,25.78,562
20101001|2010-09-27 03:00,27,25.8,25.8,25.57,25.7,447
20101001|2010-09-27 03:30,27,25.72,26,25.72,25.97,792
20101001|2010-09-27 04:00,27,25.95,26,25.9,25.9,169
20101001|2010-09-27 04:30,27,25.9,26.21,25.9,26.13,669
20101001|2010-09-27 05:00,27,26.15,26.16,26.02,26.09,432
20101001|2010-09-27 05:30,27,26.09,26.15,25.95,25.95,63
20101001|2010-09-27 06:00,27,26,26.06,26,26.03,67
20101001|2010-09-27 06:30,27,26.06,26.09,25.95,26,291
20101001|2010-09-27 07:00,27,26,26.1,25.9,26.03,344
20101001|2010-09-27 07:30,27,26.05,26.17,25.94,26.07,260
20101001|2010-09-27 08:00,27,26.07,26.2,25.99,26.16,762
20101001|2010-09-27 08:30,27,26.16,26.24,25.96,26.03,407
20101001|2010-09-27 09:00,27,26.08,26.1,26,26.01,241
20101001|2010-09-27 09:30,27,26.03,26.04,25.95,25.96,830
20101001|2010-09-27 10:00,27,25.98,26,25.95,25.97,881
20101001|2010-09-27 10:30,27,25.99,26.1,25.93,25.93,406
20101001|2010-09-27 11:00,27,25.95,26.33,25.95,26.26,410
20101001|2010-09-27 11:30,27,26.24,26.32,26.14,26.25,237
20101001|2010-09-27 12:00,27,26.24,26.26,26.07,26.07,485
20101001|2010-09-27 12:30,27,26.08,26.2,26.01,26.13,282
20101001|2010-09-28 02:30,28,26.1,26.48,26.05,26.43,719
20101001|2010-09-28 03:00,28,26.42,26.55,26.41,26.45,199
20101001|2010-09-28 03:30,28,26.45,26.47,26.41,26.45,32
20101001|2010-09-28 04:00,28,26.44,26.46,26.09,26.1,492
20101001|2010-09-28 04:30,28,26.11,26.18,26.05,26.15,71
20101001|2010-09-28 05:00,28,26.19,26.31,26.19,26.22,66
20101001|2010-09-28 05:30,28,26.26,26.28,26.2,26.25,71
20101001|2010-09-28 06:00,28,26.26,26.26,26.22,26.22,8
20101001|2010-09-28 06:30,28,26.23,26.28,26.18,26.22,68
20101001|2010-09-28 07:00,28,26.22,26.24,25.95,25.95,745
20101001|2010-09-28 07:30,28,25.96,26.07,25.93,26,417
20101001|2010-09-28 08:00,28,26.01,26.32,26,26.27,297
20101001|2010-09-28 08:30,28,26.27,26.29,26.14,26.24,153
20101001|2010-09-28 09:00,28,26.2,26.22,25.92,26.15,288
20101001|2010-09-28 09:30,28,26.16,26.29,26.11,26.29,91
20101001|2010-09-28 10:00,28,26.27,26.64,26.27,26.59,465
20101001|2010-09-28 10:30,28,26.61,27.15,26.6,26.98,353
20101001|2010-09-28 11:00,28,27.02,27.04,26.9,26.93,336
20101001|2010-09-28 11:30,28,26.91,26.94,26.83,26.92,126
20101001|2010-09-28 12:00,28,26.94,26.94,26.78,26.81,210
20101001|2010-09-28 12:30,28,26.84,26.92,26.81,26.83,252
20101001|2010-09-29 02:30,29,26.84,26.94,26.35,26.35,772
20101001|2010-09-29 03:00,29,26.35,26.5,26.35,26.41,175
20101001|2010-09-29 03:30,29,26.43,26.61,26.43,26.57,138
20101001|2010-09-29 04:00,29,26.59,26.59,26.56,26.56,6
20101001|2010-09-29 04:30,29,26.57,26.59,26.51,26.53,64
20101001|2010-09-29 05:00,29,26.59,26.62,26.51,26.6,53
20101001|2010-09-29 05:30,29,26.68,26.73,26.53,26.59,113
20101001|2010-09-29 06:00,29,26.6,26.7,26.6,26.7,91
20101001|2010-09-29 06:30,29,26.7,26.79,26.68,26.77,231
20101001|2010-09-29 07:00,29,26.77,26.8,26.69,26.75,99
20101001|2010-09-29 07:30,29,26.69,26.74,26.38,26.71,861
20101001|2010-09-29 08:00,29,26.73,26.73,26.55,26.64,288
20101001|2010-09-29 08:30,29,26.65,26.68,26.55,26.64,256
20101001|2010-09-29 09:00,29,26.65,26.74,26.6,26.6,381
20101001|2010-09-29 09:30,29,26.59,26.73,26.59,26.72,111
20101001|2010-09-29 10:00,29,26.72,26.86,26.68,26.76,324
20101001|2010-09-29 10:30,29,26.76,26.82,26.71,26.71,132
20101001|2010-09-29 11:00,29,26.8,26.9,26.74,26.9,151
20101001|2010-09-29 11:30,29,26.9,27.17,26.85,27.04,210
20101001|2010-09-29 12:00,29,27.09,27.09,26.71,26.71,648
20101001|2010-09-29 12:30,29,26.74,26.83,26.71,26.71,378
20101001|2010-09-30 02:30,30,26.82,26.82,25.75,26.2,363
20101001|2010-09-30 03:00,30,26.32,26.32,26.11,26.11,67
20101001|2010-09-30 03:30,30,26.22,26.28,26.16,26.16,7
20101001|2010-09-30 04:00,30,26.32,26.35,26.32,26.33,25
20101001|2010-09-30 04:30,30,26.29,26.35,26.24,26.35,58
20101001|2010-09-30 05:00,30,26.35,26.61,26.22,26.45,49
20101001|2010-09-30 05:30,30,26.38,26.38,26.34,26.34,9
20101001|2010-09-30 06:00,30,26.32,26.34,26.25,26.27,22
20101001|2010-09-30 06:30,30,26.33,26.33,26.14,26.16,145
20101001|2010-09-30 07:00,30,26.15,26.15,25.62,25.63,186
20101001|2010-09-30 07:30,30,25.74,26,25.73,26,38
20101001|2010-09-30 08:00,30,25.91,25.91,25.91,25.91,1
20101001|2010-09-30 08:30,30,25.88,25.97,25.88,25.94,22
20101001|2010-09-30 09:00,30,25.92,26.1,25.92,26,8
20101001|2010-09-30 09:30,30,25.91,26.14,25.91,25.91,112
20101001|2010-09-30 10:00,30,25.82,25.82,25.26,25.3,45
20101001|2010-09-30 10:30,30,25.46,25.72,25.34,25.41,55
20101001|2010-09-30 11:00,30,25.35,25.41,25.2,25.41,142
20101001|2010-09-30 11:30,30,25.75,25.93,25.16,25.36,73
20101001|2010-09-30 12:00,30,24.89,25.36,24.87,25,86
20110101|2008-05-05 12:30,5,14.78,14.78,14.78,14.78,0
20110101|2008-05-06 10:00,6,14.9,14.91,14.9,14.91,0
20110101|2008-05-06 16:00,6,15.1,15.1,15.1,15.1,0
20110101|2008-05-07 12:30,7,15.12,15.12,15.12,15.12,0
20110101|2008-05-08 12:30,8,15,15,15,15,0
20110101|2008-05-09 12:30,9,15.14,15.14,15.14,15.14,0
20110101|2008-05-12 12:30,12,15.2,15.2,15.2,15.2,0
20110101|2008-05-13 16:00,13,14.91,14.91,14.91,14.91,0
20110101|2008-05-14 12:30,14,14.8,14.8,14.8,14.8,0
20110101|2008-05-15 14:30,15,14.84,14.84,14.84,14.84,0
20110101|2008-05-16 12:30,16,14.84,14.84,14.84,14.84,0
20110101|2008-05-19 13:00,19,14.65,14.65,14.65,14.65,0
20110101|2008-05-20 12:30,20,14.55,14.55,14.55,14.55,0
20110101|2008-05-21 12:30,21,15.14,15.14,15.14,15.14,0
20110101|2008-05-22 12:30,22,15.04,15.04,15.04,15.04,0
20110101|2008-05-23 13:00,23,14.91,14.91,14.91,14.91,0
20110101|2008-05-27 12:30,27,14.72,14.72,14.72,14.72,0
20110101|2008-05-28 12:30,28,14.6,14.6,14.6,14.6,0
20110101|2008-05-29 12:30,29,14.68,14.68,14.68,14.68,0
20110101|2008-05-30 12:30,30,14.7,14.7,14.7,14.7,0
20110101|2008-06-02 12:30,2,14.79,14.79,14.79,14.79,0
20110101|2008-06-03 13:00,3,14.71,14.71,14.71,14.71,0
20110101|2008-06-04 13:00,4,14.52,14.52,14.52,14.52,0
20110101|2008-06-05 12:30,5,14.44,14.44,14.44,14.44,0
20110101|2008-06-06 13:30,6,14.61,14.61,14.61,14.61,0
20110101|2008-06-09 13:00,9,14.64,14.64,14.64,14.64,0
20110101|2008-06-10 12:30,10,14.65,14.65,14.65,14.65,0
20110101|2008-06-11 13:00,11,14.82,14.82,14.82,14.82,0
20110101|2008-06-12 12:30,12,14.67,14.67,14.67,14.67,0
20110101|2008-06-13 13:00,13,14.85,14.85,14.85,14.85,0
20110101|2008-06-16 12:30,16,14.95,14.95,14.95,14.95,0
20110101|2008-06-17 12:30,17,15.01,15.01,15.01,15.01,0
20110101|2008-06-18 12:30,18,15.11,15.11,15.11,15.11,0
20110101|2008-06-19 12:30,19,15.02,15.02,15.02,15.02,0
20110101|2008-06-20 12:30,20,15.18,15.18,15.18,15.18,0
20110101|2008-06-23 12:30,23,15.13,15.13,15.13,15.13,0
20110101|2008-06-24 12:30,24,15.09,15.09,15.09,15.09,0
20110101|2008-06-25 12:30,25,15.22,15.22,15.22,15.22,0
20110101|2008-06-26 12:30,26,15.37,15.37,15.37,15.37,0
20110101|2008-06-27 13:00,27,15.28,15.28,15.28,15.28,0
20110101|2008-06-30 12:30,30,15.44,15.44,15.44,15.44,0
20110101|2008-07-01 12:30,1,15.74,15.74,15.74,15.74,0
20110101|2008-07-02 12:30,2,15.91,15.91,15.91,15.91,0
20110101|2008-07-03 12:30,3,15.92,15.92,15.92,15.92,0
20110101|2008-07-07 12:30,7,15.63,15.63,15.63,15.63,0
20110101|2008-07-08 12:30,8,16.05,16.05,16.05,16.05,0
20110101|2008-07-09 13:00,9,16.16,16.16,16.16,16.16,0
20110101|2008-07-10 12:30,10,16.04,16.04,16.04,16.04,0
20110101|2008-07-11 13:00,11,16.4,16.4,16.4,16.4,0
20110101|2008-07-14 12:30,14,16.11,16.11,16.11,16.11,0
20110101|2008-07-15 13:00,15,16.15,16.15,16.15,16.15,0
20110101|2008-07-16 13:00,16,15.92,15.92,15.92,15.92,0
20110101|2008-07-17 13:00,17,15.01,15.01,15.01,15.01,0
20110101|2008-07-18 13:00,18,14.95,14.95,14.95,14.95,0
20110101|2008-07-21 13:00,21,15.09,15.09,15.09,15.09,0
20110101|2008-07-22 13:00,22,14.66,14.66,14.66,14.66,0
20110101|2008-07-23 13:00,23,14.61,14.61,14.61,14.61,0
20110101|2008-07-24 13:00,24,14.7,14.7,14.7,14.7,0
20110101|2008-07-25 12:30,25,14.78,14.78,14.78,14.78,0
20110101|2008-07-28 13:00,28,14.68,14.68,14.68,14.68,0
20110101|2008-07-29 13:00,29,15.07,15.07,15.07,15.07,0
20110101|2008-07-30 13:00,30,15.41,15.41,15.41,15.41,0
20110101|2008-07-31 13:00,31,15.87,15.87,15.87,15.87,0
20110101|2008-08-01 13:00,1,15.82,15.82,15.82,15.82,0
20110101|2008-08-05 13:00,5,15.74,15.74,15.74,15.74,0
20110101|2008-08-06 12:30,6,15.74,15.74,15.74,15.74,0
20110101|2008-08-07 13:00,7,15.91,15.91,15.91,15.91,0
20110101|2008-08-08 12:30,8,15.3,15.3,15.3,15.3,0
20110101|2008-08-11 12:30,11,15.3,15.3,15.3,15.3,0
20110101|2008-08-12 12:30,12,15.12,15.12,15.12,15.12,0
20110101|2008-08-13 12:30,13,15.58,15.58,15.58,15.58,0
20110101|2008-08-14 12:30,14,15.58,15.58,15.58,15.58,0
20110101|2008-08-15 12:30,15,15.14,15.14,15.14,15.14,0
20110101|2008-08-18 12:30,18,15.55,15.55,15.55,15.55,0
20110101|2008-08-19 12:30,19,15.54,15.54,15.54,15.54,0
20110101|2008-08-20 12:30,20,15.57,15.57,15.57,15.57,0
20110101|2008-08-21 12:30,21,15.93,15.93,15.93,15.93,0
20110101|2008-08-22 12:30,22,16.08,16.08,16.08,16.08,0
20110101|2008-08-25 12:30,25,15.99,15.99,15.99,15.99,0
20110101|2008-08-26 13:00,26,16.02,16.02,16.02,16.02,0
20110101|2008-08-27 13:00,27,15.58,15.58,15.58,15.58,0
20110101|2008-08-28 12:30,28,15.4,15.4,15.4,15.4,0
20110101|2008-08-29 12:30,29,15.23,15.23,15.23,15.23,0
20110101|2008-09-02 13:00,2,15.24,15.24,15.24,15.24,0
20110101|2008-09-03 13:00,3,15.06,15.06,15.06,15.06,0
20110101|2008-09-04 13:00,4,15.11,15.11,15.11,15.11,0
20110101|2008-09-05 12:30,5,14.83,14.83,14.83,14.83,0
20110101|2008-09-08 12:30,8,14.75,14.75,14.75,14.75,0
20110101|2008-09-09 13:00,9,14.77,14.77,14.77,14.77,0
20110101|2008-09-10 13:00,10,14.83,14.83,14.83,14.83,0
20110101|2008-09-11 13:00,11,14.64,14.64,14.64,14.64,0
20110101|2008-09-12 13:00,12,15.06,15.06,15.06,15.06,0
20110101|2008-09-15 13:00,15,14.93,14.93,14.93,14.93,0
20110101|2008-09-16 13:00,16,14.8,14.8,14.8,14.8,0
20110101|2008-09-17 13:00,17,15.05,15.05,15.05,15.05,0
20110101|2008-09-18 12:30,18,14.57,14.57,14.57,14.57,0
20110101|2008-09-19 13:00,19,14.67,14.67,14.67,14.67,0
20110101|2008-09-22 13:00,22,15.23,15.23,15.23,15.23,0
20110101|2008-09-23 13:00,23,15.14,15.14,15.14,15.14,0
20110101|2008-09-24 13:00,24,15.25,15.25,15.25,15.25,0
20110101|2008-09-25 13:00,25,15.57,15.57,15.57,15.57,0
20110101|2008-09-26 13:00,26,15.57,15.57,15.57,15.57,0
20110101|2008-09-29 13:00,29,15.02,15.02,15.02,15.02,0
20110101|2008-09-30 13:00,30,14.79,14.79,14.79,14.79,0
20110101|2008-10-01 13:00,1,14.91,14.91,14.91,14.91,0
20110101|2008-10-02 13:00,2,14.11,14.11,14.11,14.11,0
20110101|2008-10-03 13:00,3,13.74,13.74,13.74,13.74,0
20110101|2008-10-06 12:30,6,13.04,13.04,13.04,13.04,0
20110101|2008-10-07 13:00,7,13.25,13.25,13.25,13.25,0
20110101|2008-10-08 13:00,8,13.09,13.09,13.09,13.09,0
20110101|2008-10-09 13:00,9,13.02,13.02,13.02,13.02,0
20110101|2008-10-10 13:00,10,12.52,12.52,12.52,12.52,0
20110101|2008-10-13 12:30,13,12.52,12.52,12.52,12.52,0
20110101|2008-10-14 12:30,14,13,13,13,13,0
20110101|2008-10-15 13:00,15,12.4,12.4,12.4,12.4,0
20110101|2008-10-16 12:30,16,12.4,12.4,12.4,12.4,0
20110101|2008-10-17 12:30,17,12.58,12.58,12.58,12.58,0
20110101|2008-10-20 12:30,20,12.5,12.5,12.5,12.5,0
20110101|2008-10-21 13:00,21,12.36,12.36,12.36,12.36,0
20110101|2008-10-22 13:00,22,12.11,12.11,12.11,12.11,0
20110101|2008-10-23 12:30,23,12.11,12.11,12.11,12.11,0
20110101|2008-10-24 13:00,24,12.09,12.09,12.09,12.09,0
20110101|2008-10-27 12:30,27,12.27,12.27,12.27,12.27,0
20110101|2008-10-28 13:00,28,12.37,12.37,12.37,12.37,0
20110101|2008-10-29 13:00,29,13.18,13.18,13.18,13.18,0
20110101|2008-10-30 13:00,30,12.9,12.9,12.9,12.9,0
20110101|2008-10-31 12:30,31,13.1,13.1,13.1,13.1,0
20110101|2009-08-11 03:00,11,20.27,20.27,20.27,20.27,1
20110301|2010-03-11 08:30,11,17.41,17.41,17.36,17.37,114
20110301|2010-03-11 09:00,11,17.37,17.44,17.34,17.4,231
20110301|2010-03-11 09:30,11,17.44,17.44,17.4,17.41,33
20110301|2010-03-11 10:00,11,17.31,17.36,17.28,17.29,55
20110301|2010-03-11 10:30,11,17.27,17.41,17.27,17.41,88
20110301|2010-03-11 11:00,11,17.45,17.52,17.45,17.45,12
20110301|2010-03-11 12:00,11,17.42,17.53,17.42,17.45,33
20110301|2010-03-11 12:30,11,17.39,17.64,17.39,17.42,22
20110301|2010-03-12 02:30,12,17.56,17.7,17.55,17.7,38
20110301|2010-03-12 03:00,12,17.65,17.66,17.64,17.66,7
20110301|2010-03-12 03:30,12,17.69,17.75,17.68,17.68,14
20110301|2010-03-12 04:00,12,17.75,17.8,17.75,17.8,39
20110301|2010-03-12 04:30,12,17.8,17.91,17.8,17.81,190
20110301|2010-03-12 05:00,12,17.81,17.81,17.81,17.81,2
20110301|2010-03-12 05:30,12,17.9,17.9,17.9,17.9,2
20110301|2010-03-12 06:00,12,17.96,17.96,17.9,17.93,11
20110301|2010-03-12 06:30,12,17.93,17.93,17.9,17.9,34
20110301|2010-03-12 07:00,12,17.9,17.94,17.76,17.77,44
20110301|2010-03-12 07:30,12,17.71,17.71,17.7,17.7,5
20110301|2010-03-12 08:00,12,17.65,17.71,17.65,17.7,23
20110301|2010-03-12 08:30,12,17.75,17.82,17.71,17.76,23
20110301|2010-03-12 09:00,12,17.76,17.81,17.76,17.81,19
20110301|2010-03-12 09:30,12,17.81,17.82,17.7,17.75,353
20110301|2010-03-12 10:00,12,17.73,17.73,17.7,17.71,16
20110301|2010-03-12 10:30,12,17.73,17.75,17.66,17.66,30
20110301|2010-03-12 11:00,12,17.68,17.73,17.63,17.7,12
20110301|2010-03-12 11:30,12,17.6,17.7,17.6,17.7,121
20110301|2010-03-12 12:00,12,17.7,17.95,17.7,17.95,210
20110301|2010-03-12 12:30,12,17.95,18,17.95,18,83
20110301|2010-03-15 02:30,15,17.94,18.04,17.91,18.04,102
20110301|2010-03-15 03:00,15,17.97,18.11,17.97,18.11,87
20110301|2010-03-15 03:30,15,18.1,18.1,18.06,18.09,44
20110301|2010-03-15 04:00,15,18,18,18,18,1
20110301|2010-03-15 04:30,15,17.91,17.91,17.91,17.91,1
20110301|2010-03-15 06:00,15,17.92,17.92,17.92,17.92,8
20110301|2010-03-15 06:30,15,17.85,17.85,17.73,17.74,11
20110301|2010-03-15 07:00,15,17.7,17.76,17.68,17.75,171
20110301|2010-03-15 07:30,15,17.78,17.9,17.76,17.87,94
20110301|2010-03-15 08:00,15,17.83,17.83,17.73,17.76,27
20110301|2010-03-15 08:30,15,17.74,17.76,17.74,17.76,5
20110301|2010-03-15 09:00,15,17.77,17.8,17.77,17.78,31
20110301|2010-03-15 09:30,15,17.84,17.92,17.8,17.92,31
20110301|2010-03-15 10:00,15,17.73,17.73,17.7,17.7,21
20110301|2010-03-15 10:30,15,17.83,17.83,17.74,17.74,3
20110301|2010-03-15 11:00,15,17.75,17.76,17.73,17.76,11
20110301|2010-03-15 11:30,15,17.8,17.8,17.72,17.72,10
20110301|2010-03-16 03:00,16,17.8,17.8,17.8,17.8,3
20110301|2010-03-16 04:00,16,17.75,17.75,17.73,17.73,3
20110301|2010-03-16 05:00,16,17.8,17.85,17.8,17.85,5
20110301|2010-03-16 05:30,16,17.85,17.85,17.78,17.78,4
20110301|2010-03-16 06:30,16,17.7,17.76,17.7,17.76,2
20110301|2010-03-16 07:00,16,17.8,17.8,17.62,17.7,47
20110301|2010-03-16 07:30,16,17.8,17.82,17.61,17.72,17
20110301|2010-03-16 08:00,16,17.66,17.81,17.66,17.81,10
20110301|2010-03-16 09:00,16,17.8,17.8,17.8,17.8,20
20110301|2010-03-16 09:30,16,17.76,17.79,17.44,17.44,150
20110301|2010-03-16 10:00,16,17.44,17.46,17.37,17.37,93
20110301|2010-03-16 10:30,16,17.38,17.42,17.34,17.42,121
20110301|2010-03-16 11:00,16,17.47,17.54,17.23,17.25,78
20110301|2010-03-16 11:30,16,17.19,17.28,17.15,17.26,97
20110301|2010-03-17 02:30,17,17.27,17.39,17.27,17.32,172
20110301|2010-03-17 03:00,17,17.35,17.35,17.35,17.35,5
20110301|2010-03-17 03:30,17,17.36,17.37,17.05,17.15,165
20110301|2010-03-17 04:00,17,17.1,17.1,17,17.05,68
20110301|2010-03-17 04:30,17,17.05,17.05,17,17,46
20110301|2010-03-17 05:00,17,17.01,17.02,17.01,17.01,26
20110301|2010-03-17 05:30,17,16.99,17.02,16.99,16.99,4
20110301|2010-03-17 06:00,17,17.13,17.2,17,17.05,68
20110301|2010-03-17 06:30,17,17.15,17.15,17.01,17.01,12
20110301|2010-03-17 07:00,17,17.05,17.2,17.05,17.2,4
20110301|2010-03-17 07:30,17,17.2,17.23,17.12,17.23,62
20110301|2010-03-17 08:00,17,17.23,17.3,17.23,17.3,29
20110301|2010-03-17 08:30,17,17.3,17.33,17.3,17.33,27
20110301|2010-03-17 09:00,17,17.35,17.35,17.26,17.3,33
20110301|2010-03-17 09:30,17,17.32,17.32,17.17,17.17,6
20110301|2010-03-17 10:00,17,17.28,17.28,17.28,17.28,8
20110301|2010-03-17 10:30,17,17.3,17.4,17.3,17.37,25
20110301|2010-03-17 11:00,17,17.48,17.5,17.4,17.4,53
20110301|2010-03-17 11:30,17,17.43,17.48,17.43,17.48,9
20110301|2010-03-18 02:30,18,17.48,17.81,17.48,17.8,95
20110301|2010-03-18 03:00,18,17.8,17.86,17.77,17.85,16
20110301|2010-03-18 03:30,18,17.83,17.85,17.7,17.75,43
20110301|2010-03-18 04:00,18,17.73,17.94,17.73,17.83,72
20110301|2010-03-18 04:30,18,17.82,17.84,17.76,17.81,25
20110301|2010-03-18 05:00,18,17.84,17.85,17.77,17.77,102
20110301|2010-03-18 05:30,18,17.83,17.94,17.72,17.72,149
20110301|2010-03-18 06:00,18,17.7,17.7,17.43,17.48,89
20110301|2010-03-18 06:30,18,17.5,17.52,17.43,17.43,46
20110301|2010-03-18 07:00,18,17.54,17.62,17.54,17.62,14
20110301|2010-03-18 07:30,18,17.7,17.76,17.7,17.75,32
20110301|2010-03-18 08:00,18,17.77,17.77,17.61,17.66,70
20110301|2010-03-18 08:30,18,17.74,17.74,17.74,17.74,15
20110301|2010-03-18 09:00,18,17.79,17.91,17.76,17.87,188
20110301|2010-03-18 09:30,18,17.86,17.88,17.84,17.84,99
20110301|2010-03-18 10:00,18,17.84,17.87,17.8,17.8,66
20110301|2010-03-18 10:30,18,17.8,17.84,17.75,17.75,103
20110301|2010-03-18 11:00,18,17.72,17.91,17.72,17.91,83
20110301|2010-03-18 11:30,18,17.91,17.95,17.86,17.95,37
20110301|2010-03-19 02:30,19,17.94,18.23,17.9,18.11,113
20110301|2010-03-19 03:00,19,18.24,18.25,18.21,18.21,36
20110301|2010-03-19 03:30,19,18.23,18.28,18.23,18.27,50
20110301|2010-03-19 04:00,19,18.27,18.27,18.25,18.25,26
20110301|2010-03-19 04:30,19,18.25,18.3,18.23,18.3,79
20110301|2010-03-19 05:00,19,18.3,18.33,18.29,18.32,48
20110301|2010-03-19 05:30,19,18.28,18.28,18.27,18.27,2
20110301|2010-03-19 06:00,19,18.3,18.3,18.05,18.1,36
20110301|2010-03-19 06:30,19,18.05,18.12,17.97,18,39
20110301|2010-03-19 07:00,19,17.99,17.99,17.75,17.8,83
20110301|2010-03-19 07:30,19,17.79,17.87,17.71,17.72,25
20110301|2010-03-19 08:00,19,17.82,17.82,17.61,17.68,65
20110301|2010-03-19 08:30,19,17.75,17.85,17.73,17.85,99
20110301|2010-03-19 09:00,19,17.85,17.94,17.84,17.92,59
20110301|2010-03-19 09:30,19,17.96,17.96,17.96,17.96,1
20110301|2010-03-19 10:00,19,17.83,17.88,17.83,17.88,8
20110301|2010-03-19 10:30,19,17.89,18,17.89,18,17
20110301|2010-03-19 11:00,19,17.98,18.09,17.95,17.95,119
20110301|2010-03-19 11:30,19,17.97,18.07,17.97,18.04,40
20110301|2010-03-22 02:30,22,18,18.15,17.96,18.15,84
20110301|2010-03-22 03:00,22,18.15,18.15,18.15,18.15,3
20110301|2010-03-22 03:30,22,18.2,18.24,18.18,18.24,23
20110301|2010-03-22 04:00,22,18.19,18.19,18.19,18.19,1
20110301|2010-03-22 05:30,22,18,18,17.8,17.82,6
20110301|2010-03-22 06:00,22,17.85,18.01,17.85,18.01,61
20110301|2010-03-22 06:30,22,17.98,18.04,17.98,17.99,30
20110301|2010-03-22 07:00,22,17.99,17.99,17.78,17.78,8
20110301|2010-03-22 07:30,22,17.76,17.77,17.56,17.56,52
20110301|2010-03-22 08:00,22,17.56,17.7,17.5,17.7,206
20110301|2010-03-22 08:30,22,17.64,17.75,17.64,17.68,20
20110301|2010-03-22 09:00,22,17.69,17.81,17.69,17.81,16
20110301|2010-03-22 09:30,22,17.75,17.75,17.54,17.54,38
20110301|2010-03-22 10:00,22,17.62,17.65,17.59,17.59,57
20110301|2010-03-22 10:30,22,17.6,17.74,17.6,17.74,4
20110301|2010-03-22 11:00,22,17.68,17.68,17.5,17.5,47
20110301|2010-03-22 11:30,22,17.5,17.62,17.5,17.5,172
20110301|2010-03-23 02:30,23,17.5,17.5,17.4,17.4,235
20110301|2010-03-23 03:00,23,17.4,17.49,17.4,17.49,40
20110301|2010-03-23 03:30,23,17.44,17.44,17.44,17.44,1
20110301|2010-03-23 04:30,23,17.43,17.43,17.43,17.43,3
20110301|2010-03-23 05:00,23,17.37,17.37,17.24,17.35,18
20110301|2010-03-23 06:00,23,17.44,17.48,17.25,17.25,75
20110301|2010-03-23 06:30,23,17.35,17.43,17.3,17.43,141
20110301|2010-03-23 07:00,23,17.37,17.4,17.33,17.37,275
20110301|2010-03-23 07:30,23,17.33,17.34,17.15,17.19,186
20110301|2010-03-23 08:00,23,17.19,17.23,17.05,17.1,137
20110301|2010-03-23 08:30,23,17.12,17.18,17.12,17.15,97
20110301|2010-03-23 09:00,23,17.18,17.18,17,17,64
20110301|2010-03-23 09:30,23,17.14,17.14,17.11,17.11,35
20110301|2010-03-23 10:30,23,17.08,17.08,16.97,17.07,401
20110301|2010-03-23 11:00,23,17.09,17.09,16.7,16.76,578
20110301|2010-03-23 11:30,23,16.8,16.8,16.73,16.77,123
20110301|2010-03-24 02:30,24,16.85,16.85,16.51,16.54,90
20110301|2010-03-24 03:00,24,16.41,16.55,16.41,16.53,47
20110301|2010-03-24 03:30,24,16.61,16.61,16.61,16.61,1
20110301|2010-03-24 04:00,24,16.61,16.61,16.61,16.61,11
20110301|2010-03-24 04:30,24,16.67,16.88,16.67,16.84,25
20110301|2010-03-24 05:00,24,16.88,17,16.88,17,80
20110301|2010-03-24 05:30,24,16.99,16.99,16.84,16.84,29
20110301|2010-03-24 06:00,24,16.81,16.81,16.81,16.81,33
20110301|2010-03-24 06:30,24,16.82,17,16.82,16.97,239
20110301|2010-03-24 07:00,24,17,17.22,16.98,17.1,144
20110301|2010-03-24 07:30,24,17.23,17.28,17.04,17.27,95
20110301|2010-03-24 08:00,24,17.16,17.16,16.96,16.96,17
20110301|2010-03-24 08:30,24,16.97,17,16.97,17,4
20110301|2010-03-24 09:00,24,17.15,17.25,17.15,17.17,18
20110301|2010-03-24 09:30,24,17.17,17.17,17.13,17.13,18
20110301|2010-03-24 10:00,24,17.17,17.2,16.99,16.99,83
20110301|2010-03-24 10:30,24,17.06,17.22,17.06,17.2,97
20110301|2010-03-24 11:00,24,17.2,17.54,17.18,17.54,382
20110301|2010-03-24 11:30,24,17.51,17.55,17.45,17.54,261
20110301|2010-03-25 02:30,25,17.5,17.55,17.43,17.43,108
20110301|2010-03-25 03:00,25,17.38,17.47,17.38,17.47,2
20110301|2010-03-25 03:30,25,17.49,17.51,17.49,17.51,7
20110301|2010-03-25 04:00,25,17.48,17.49,17.48,17.49,9
20110301|2010-03-25 04:30,25,17.5,17.51,17.27,17.37,45
20110301|2010-03-25 05:00,25,17.34,17.34,17.34,17.34,1
20110301|2010-03-25 05:30,25,17.4,17.48,17.37,17.48,11
20110301|2010-03-25 06:00,25,17.41,17.42,17.05,17.1,34
20110301|2010-03-25 06:30,25,17.1,17.17,17.1,17.17,15
20110301|2010-03-25 07:00,25,17.16,17.26,17.16,17.24,47
20110301|2010-03-25 07:30,25,17.14,17.24,17.11,17.15,43
20110301|2010-03-25 08:00,25,17.22,17.26,17.22,17.26,15
20110301|2010-03-25 08:30,25,17.21,17.37,17.2,17.36,134
20110301|2010-03-25 09:00,25,17.4,17.46,17.3,17.3,268
20110301|2010-03-25 09:30,25,17.27,17.28,17.23,17.23,13
20110301|2010-03-25 10:00,25,17.22,17.24,17.17,17.24,105
20110301|2010-03-25 10:30,25,17.17,17.17,16.94,17.02,60
20110301|2010-03-25 11:00,25,17.06,17.21,17.02,17.2,135
20110301|2010-03-25 11:30,25,17.2,17.3,17.2,17.25,63
20110301|2010-03-26 02:30,26,17.34,17.5,17.34,17.47,55
20110301|2010-03-26 03:00,26,17.4,17.4,17.32,17.34,13
20110301|2010-03-26 03:30,26,17.28,17.28,17.25,17.26,6
20110301|2010-03-26 04:00,26,17.19,17.2,17.18,17.18,12
20110301|2010-03-26 04:30,26,17.19,17.21,17.18,17.21,8
20110301|2010-03-26 05:00,26,17.18,17.21,17.17,17.18,58
20110301|2010-03-26 05:30,26,17.17,17.17,17.1,17.1,7
20110301|2010-03-26 06:00,26,17.08,17.14,17,17.1,367
20110301|2010-03-26 06:30,26,17.09,17.11,17.04,17.05,312
20110301|2010-03-26 07:00,26,17.05,17.05,16.99,16.99,259
20110301|2010-03-26 07:30,26,17,17.04,17,17.04,101
20110301|2010-03-26 08:00,26,17.01,17.05,16.99,16.99,56
20110301|2010-03-26 08:30,26,17,17.07,16.99,17.07,294
20110301|2010-03-26 09:00,26,17.06,17.07,16.96,17,368
20110301|2010-03-26 09:30,26,17,17,16.89,16.89,33
20110301|2010-03-26 10:00,26,16.85,16.9,16.65,16.65,70
20110301|2010-03-26 10:30,26,16.54,16.58,16.43,16.5,367
20110301|2010-03-26 11:00,26,16.5,16.89,16.42,16.89,411
20110301|2010-03-26 11:30,26,16.7,16.75,16.69,16.75,49
20110301|2010-03-29 01:30,29,16.9,17.04,16.9,17.04,29
20110301|2010-03-29 03:00,29,17,17,16.97,16.97,2
20110301|2010-03-29 03:30,29,16.88,16.88,16.88,16.88,1
20110301|2010-03-29 04:00,29,16.93,16.93,16.93,16.93,5
20110301|2010-03-29 04:30,29,17.05,17.05,17.05,17.05,4
20110301|2010-03-29 05:30,29,16.95,16.95,16.95,16.95,4
20110301|2010-03-29 06:00,29,16.95,17.02,16.95,17,9
20110301|2010-03-29 06:30,29,17.02,17.12,16.92,16.92,201
20110301|2010-03-29 07:00,29,16.97,16.97,16.97,16.97,1
20110301|2010-03-29 07:30,29,16.98,16.99,16.98,16.98,10
20110301|2010-03-29 08:00,29,16.94,16.94,16.94,16.94,2
20110301|2010-03-29 08:30,29,16.88,16.92,16.88,16.9,30
20110301|2010-03-29 09:00,29,16.92,16.99,16.92,16.99,61
20110301|2010-03-29 09:30,29,16.97,17,16.97,16.98,31
20110301|2010-03-29 10:00,29,17.01,17.04,16.99,17,130
20110301|2010-03-29 10:30,29,17,17,16.98,16.98,10
20110301|2010-03-29 11:00,29,17,17.12,17,17.12,88
20110301|2010-03-29 11:30,29,17.07,17.08,17.07,17.08,6
20110301|2010-03-30 01:30,30,17.1,17.29,17.09,17.29,211
20110301|2010-03-30 02:00,30,17.3,17.65,17.3,17.45,213
20110301|2010-03-30 02:30,30,17.5,17.5,17.47,17.5,9
20110301|2010-03-30 03:00,30,17.5,17.55,17.5,17.55,35
20110301|2010-03-30 03:30,30,17.55,17.55,17.55,17.55,3
20110301|2010-03-30 04:00,30,17.6,17.67,17.6,17.67,22
20110301|2010-03-30 05:00,30,17.53,17.65,17.53,17.65,3
20110301|2010-03-30 05:30,30,17.63,17.65,17.58,17.58,69
20110301|2010-03-30 06:00,30,17.58,17.58,17.13,17.13,184
20110301|2010-03-30 06:30,30,17.21,17.23,17.12,17.12,46
20110301|2010-03-30 07:00,30,17.17,17.24,17.15,17.18,42
20110301|2010-03-30 07:30,30,17.11,17.15,17.11,17.15,3
20110301|2010-03-30 08:00,30,17.13,17.19,17.13,17.17,27
20110301|2010-03-30 08:30,30,17.17,17.18,17.14,17.16,156
20110301|2010-03-30 09:00,30,17.14,17.14,17,17,49
20110301|2010-03-30 09:30,30,17.1,17.19,17.09,17.19,27
20110301|2010-03-30 10:00,30,17.17,17.2,17.16,17.16,161
20110301|2010-03-30 10:30,30,17.23,17.25,17.15,17.2,266
20110301|2010-03-30 11:00,30,17.2,17.45,17.16,17.45,324
20110301|2010-03-30 11:30,30,17.4,17.44,17.32,17.44,93
20110301|2010-03-31 01:30,31,17.41,17.43,17.37,17.42,74
20110301|2010-03-31 02:00,31,17.42,17.42,17.27,17.27,50
20110301|2010-03-31 03:00,31,17.27,17.27,17.2,17.21,30
20110301|2010-03-31 04:30,31,17.2,17.21,17.2,17.21,2
20110301|2010-03-31 05:30,31,17.22,17.22,17.2,17.2,16
20110301|2010-03-31 06:00,31,17.23,17.23,16.8,16.8,76
20110301|2010-03-31 06:30,31,16.9,16.9,16.84,16.84,6
20110301|2010-03-31 07:00,31,16.85,16.87,16.85,16.87,40
20110301|2010-03-31 07:30,31,16.9,17.02,16.9,16.95,40
20110301|2010-03-31 08:00,31,17.02,17.32,17.02,17.22,63
20110301|2010-03-31 09:00,31,17.15,17.18,17.12,17.17,148
20110301|2010-03-31 09:30,31,17.18,17.2,17.15,17.15,71
20110301|2010-03-31 10:00,31,17.15,17.19,17.09,17.09,63
20110301|2010-03-31 10:30,31,17.1,17.12,16.7,17.05,306
20110301|2010-03-31 11:00,31,17,17.03,16.5,16.69,421
20110301|2010-03-31 11:30,31,16.68,16.7,16.52,16.6,160
20110301|2010-04-01 01:30,1,16.9,16.9,16.5,16.72,93
20110301|2010-04-01 02:30,1,16.8,16.88,16.8,16.88,55
20110301|2010-04-01 03:00,1,16.8,16.8,16.8,16.8,5
20110301|2010-04-01 03:30,1,16.8,16.8,16.8,16.8,5
20110301|2010-04-01 04:00,1,16.86,16.86,16.8,16.8,12
20110301|2010-04-01 04:30,1,16.82,16.82,16.8,16.8,9
20110301|2010-04-01 05:00,1,16.85,16.85,16.83,16.83,6
20110301|2010-04-01 05:30,1,16.8,16.8,16.57,16.57,28
20110301|2010-04-01 06:00,1,16.45,16.45,16,16,332
20110301|2010-04-01 06:30,1,16.04,16.1,15.98,16.09,225
20110301|2010-04-01 07:00,1,16.1,16.1,16.06,16.09,49
20110301|2010-04-01 07:30,1,16.07,16.1,15.9,15.9,79
20110301|2010-04-01 08:00,1,15.83,15.85,15.7,15.83,122
20110301|2010-04-01 08:30,1,15.85,16.14,15.83,16.13,187
20110301|2010-04-01 09:00,1,16.16,16.37,16.16,16.37,56
20110301|2010-04-01 09:30,1,16.42,16.73,16.39,16.73,92
20110301|2010-04-01 10:00,1,16.75,16.89,16.5,16.6,84
20110301|2010-04-01 10:30,1,16.62,16.9,16.62,16.82,53
20110301|2010-04-01 11:00,1,16.82,17.17,16.8,17.17,143
20110301|2010-04-01 11:30,1,17.13,17.13,16.99,17.02,22
20110301|2010-04-05 01:30,5,17.05,17.05,17.03,17.03,46
20110301|2010-04-05 02:00,5,17.2,17.2,17.2,17.2,5
20110301|2010-04-05 03:00,5,17.15,17.15,17.15,17.15,1
20110301|2010-04-05 05:30,5,17.23,17.23,17.23,17.23,2
20110301|2010-04-05 06:00,5,17.12,17.28,17.12,17.28,63
20110301|2010-04-05 06:30,5,17.28,17.3,17.28,17.3,43
20110301|2010-04-05 07:00,5,17.27,17.27,17.27,17.27,1
20110301|2010-04-05 07:30,5,17.25,17.26,17.22,17.26,6
20110301|2010-04-05 08:00,5,17.3,17.3,17.29,17.29,12
20110301|2010-04-05 08:30,5,17.25,17.3,17.25,17.28,47
20110301|2010-04-05 09:00,5,17.22,17.25,17.19,17.19,7
20110301|2010-04-05 09:30,5,17.2,17.2,17,17.05,24
20110301|2010-04-05 10:00,5,17.1,17.3,17.1,17.26,145
20110301|2010-04-05 10:30,5,17.23,17.23,17.23,17.23,1
20110301|2010-04-05 11:00,5,17.13,17.3,17.13,17.25,71
20110301|2010-04-05 11:30,5,17.27,17.28,17.2,17.28,95
20110301|2010-04-06 02:30,6,17.26,17.3,17.23,17.3,115
20110301|2010-04-06 03:00,6,17.32,17.32,17.2,17.22,29
20110301|2010-04-06 03:30,6,17.16,17.16,16.76,17.11,23
20110301|2010-04-06 04:00,6,17.12,17.19,17.06,17.06,10
20110301|2010-04-06 04:30,6,17.07,17.11,17.02,17.05,23
20110301|2010-04-06 05:00,6,17.05,17.08,17.02,17.02,24
20110301|2010-04-06 05:30,6,17.05,17.08,16.92,16.92,90
20110301|2010-04-06 06:00,6,17.03,17.08,17.03,17.08,74
20110301|2010-04-06 06:30,6,17.04,17.16,17.01,17.08,90
20110301|2010-04-06 07:00,6,17.14,17.23,17,17,240
20110301|2010-04-06 07:30,6,16.98,17.02,16.91,17.01,8
20110301|2010-04-06 08:00,6,17.08,17.17,17.08,17.15,19
20110301|2010-04-06 08:30,6,17.16,17.2,17.11,17.11,8
20110301|2010-04-06 09:00,6,17.24,17.3,17.2,17.3,53
20110301|2010-04-06 09:30,6,17.34,17.35,17.28,17.28,34
20110301|2010-04-06 10:00,6,17.22,17.3,17.21,17.3,44
20110301|2010-04-06 10:30,6,17.31,17.4,17.31,17.35,35
20110301|2010-04-06 11:00,6,17.32,17.4,17.31,17.35,35
20110301|2010-04-06 11:30,6,17.3,17.3,17.09,17.2,18
20110301|2010-04-06 12:00,6,17.1,17.23,17.05,17.13,10
20110301|2010-04-06 12:30,6,17.09,17.09,17.09,17.09,1
20110301|2010-04-07 02:30,7,17.13,17.31,17.13,17.26,66
20110301|2010-04-07 03:00,7,17.27,17.33,17.24,17.27,6
20110301|2010-04-07 03:30,7,17.23,17.23,17.1,17.12,14
20110301|2010-04-07 04:00,7,17.15,17.16,17.13,17.13,23
20110301|2010-04-07 04:30,7,17.18,17.18,17.11,17.11,41
20110301|2010-04-07 05:00,7,17.09,17.15,17.09,17.15,56
20110301|2010-04-07 05:30,7,17.15,17.15,17.14,17.14,21
20110301|2010-04-07 06:00,7,17.08,17.11,17.08,17.11,10
20110301|2010-04-07 07:00,7,17.08,17.08,16.98,17.04,204
20110301|2010-04-07 07:30,7,17.04,17.13,16.89,17.13,18
20110301|2010-04-07 08:00,7,17.15,17.3,17.11,17.24,61
20110301|2010-04-07 08:30,7,17.25,17.27,17.19,17.19,111
20110301|2010-04-07 09:00,7,17.23,17.23,17.2,17.2,18
20110301|2010-04-07 09:30,7,17.24,17.24,17.2,17.2,48
20110301|2010-04-07 10:00,7,17.18,17.26,17.15,17.26,23
20110301|2010-04-07 10:30,7,17.27,17.28,17.23,17.23,10
20110301|2010-04-07 11:00,7,17.21,17.22,17.16,17.16,8
20110301|2010-04-07 11:30,7,17.19,17.28,17.19,17.28,43
20110301|2010-04-07 12:00,7,17.26,17.33,17.24,17.33,212
20110301|2010-04-07 12:30,7,17.34,17.4,17.33,17.36,199
20110301|2010-04-08 02:30,8,17.3,17.32,17.21,17.31,30
20110301|2010-04-08 03:00,8,17.31,17.33,17.3,17.33,33
20110301|2010-04-08 03:30,8,17.33,17.36,17.33,17.34,101
20110301|2010-04-08 04:00,8,17.35,17.35,17.3,17.3,13
20110301|2010-04-08 04:30,8,17.33,17.33,17.3,17.31,21
20110301|2010-04-08 05:00,8,17.33,17.37,17.33,17.35,100
20110301|2010-04-08 05:30,8,17.35,17.35,17.24,17.25,15
20110301|2010-04-08 06:00,8,17.25,17.25,17.25,17.25,28
20110301|2010-04-08 06:30,8,17.25,17.25,17.13,17.13,30
20110301|2010-04-08 07:00,8,17.13,17.15,17.11,17.15,61
20110301|2010-04-08 07:30,8,17.17,17.23,17.17,17.23,7
20110301|2010-04-08 08:00,8,17.19,17.31,17.14,17.31,7
20110301|2010-04-08 08:30,8,17.31,17.31,17.24,17.24,25
20110301|2010-04-08 09:00,8,17.24,17.24,17.2,17.21,8
20110301|2010-04-08 09:30,8,17.25,17.25,17.24,17.25,60
20110301|2010-04-08 10:00,8,17.23,17.23,17.23,17.23,1
20110301|2010-04-08 10:30,8,17.21,17.21,17.18,17.18,23
20110301|2010-04-08 11:00,8,17.25,17.29,17.22,17.27,102
20110301|2010-04-08 12:00,8,17.27,17.4,17.27,17.4,105
20110301|2010-04-08 12:30,8,17.4,17.4,17.19,17.2,66
20110301|2010-04-09 02:30,9,17.21,17.43,17.21,17.43,62
20110301|2010-04-09 03:00,9,17.43,17.44,17.43,17.44,13
20110301|2010-04-09 04:00,9,17.43,17.43,17.4,17.4,29
20110301|2010-04-09 04:30,9,17.35,17.35,17.33,17.33,45
20110301|2010-04-09 05:00,9,17.33,17.33,17.31,17.31,32
20110301|2010-04-09 05:30,9,17.33,17.33,17.33,17.33,13
20110301|2010-04-09 06:00,9,17.34,17.34,17.34,17.34,9
20110301|2010-04-09 06:30,9,17.34,17.34,17.25,17.26,25
20110301|2010-04-09 07:00,9,17.21,17.21,17.19,17.2,158
20110301|2010-04-09 07:30,9,17.24,17.24,17.23,17.24,6
20110301|2010-04-09 08:00,9,17.28,17.28,17.11,17.11,10
20110301|2010-04-09 08:30,9,17.28,17.28,17.24,17.25,5
20110301|2010-04-09 09:00,9,17.27,17.38,17.27,17.38,26
20110301|2010-04-09 09:30,9,17.33,17.37,17.33,17.34,7
20110301|2010-04-09 10:00,9,17.33,17.35,17.32,17.35,65
20110301|2010-04-09 10:30,9,17.36,17.43,17.36,17.43,13
20110301|2010-04-09 11:00,9,17.45,17.52,17.43,17.51,146
20110301|2010-04-09 11:30,9,17.51,17.59,17.47,17.53,180
20110301|2010-04-09 12:00,9,17.54,17.7,17.54,17.7,342
20110301|2010-04-09 12:30,9,17.57,17.6,17.55,17.55,10
20110301|2010-04-12 02:30,12,17.5,17.6,17.45,17.6,133
20110301|2010-04-12 03:00,12,17.63,17.63,17.63,17.63,11
20110301|2010-04-12 03:30,12,17.65,17.69,17.65,17.69,74
20110301|2010-04-12 04:00,12,17.69,17.73,17.69,17.71,229
20110301|2010-04-12 04:30,12,17.73,17.77,17.73,17.77,102
20110301|2010-04-12 05:00,12,17.78,17.79,17.78,17.79,34
20110301|2010-04-12 05:30,12,17.8,17.89,17.8,17.89,144
20110301|2010-04-12 06:00,12,17.88,17.88,17.78,17.78,34
20110301|2010-04-12 06:30,12,17.8,17.81,17.79,17.79,3
20110301|2010-04-12 07:00,12,17.8,17.82,17.72,17.82,76
20110301|2010-04-12 07:30,12,17.82,17.9,17.82,17.82,73
20110301|2010-04-12 08:00,12,17.86,18.17,17.86,18.17,697
20110301|2010-04-12 08:30,12,18.17,18.24,18.12,18.17,121
20110301|2010-04-12 09:00,12,18.19,18.2,17.88,17.92,235
20110301|2010-04-12 09:30,12,17.91,17.91,17.81,17.9,42
20110301|2010-04-12 10:00,12,17.9,17.92,17.89,17.9,148
20110301|2010-04-12 10:30,12,17.9,17.92,17.89,17.92,45
20110301|2010-04-12 11:00,12,17.89,17.89,17.74,17.84,122
20110301|2010-04-12 11:30,12,17.84,17.86,17.82,17.86,73
20110301|2010-04-12 12:00,12,17.71,17.82,17.71,17.81,119
20110301|2010-04-12 12:30,12,17.84,17.93,17.78,17.9,96
20110301|2010-04-13 02:30,13,17.84,18.01,17.84,18.01,253
20110301|2010-04-13 03:00,13,18.01,18.02,18.01,18.02,22
20110301|2010-04-13 04:00,13,17.96,18.03,17.96,18.02,257
20110301|2010-04-13 04:30,13,18.02,18.02,17.95,17.95,6
20110301|2010-04-13 05:00,13,18.02,18.03,18.02,18.03,12
20110301|2010-04-13 05:30,13,17.98,17.98,17.9,17.9,18
20110301|2010-04-13 06:00,13,17.9,17.9,17.84,17.85,21
20110301|2010-04-13 06:30,13,17.88,17.96,17.88,17.96,35
20110301|2010-04-13 07:00,13,17.98,18.03,17.93,18.03,14
20110301|2010-04-13 07:30,13,17.99,18.05,17.94,18,200
20110301|2010-04-13 08:00,13,18,18.09,18,18.03,187
20110301|2010-04-13 08:30,13,18.02,18.02,18.01,18.01,27
20110301|2010-04-13 09:00,13,18.03,18.03,17.87,17.98,74
20110301|2010-04-13 09:30,13,17.98,18.07,17.93,18.01,45
20110301|2010-04-13 10:00,13,18,18.1,17.98,18.05,102
20110301|2010-04-13 10:30,13,18.1,18.25,18.1,18.2,278
20110301|2010-04-13 11:00,13,18.19,18.34,18.12,18.32,325
20110301|2010-04-13 11:30,13,18.31,18.31,18.23,18.23,64
20110301|2010-04-13 12:00,13,18.23,18.23,18.06,18.21,52
20110301|2010-04-13 12:30,13,18.23,18.31,18.17,18.3,234
20110301|2010-04-14 02:30,14,18.3,18.33,18.25,18.25,90
20110301|2010-04-14 03:00,14,18.22,18.34,18.19,18.3,41
20110301|2010-04-14 03:30,14,18.34,18.36,18.34,18.36,39
20110301|2010-04-14 04:00,14,18.27,18.27,18.27,18.27,1
20110301|2010-04-14 04:30,14,18.33,18.33,18.33,18.33,3
20110301|2010-04-14 05:00,14,18.26,18.26,18.26,18.26,2
20110301|2010-04-14 05:30,14,18.27,18.27,18.27,18.27,1
20110301|2010-04-14 06:00,14,18.23,18.23,18.23,18.23,1
20110301|2010-04-14 06:30,14,18.2,18.36,18.2,18.36,57
20110301|2010-04-14 07:00,14,18.34,18.34,18.2,18.32,45
20110301|2010-04-14 07:30,14,18.3,18.38,18.3,18.35,141
20110301|2010-04-14 08:00,14,18.39,18.4,18.3,18.39,208
20110301|2010-04-14 08:30,14,18.39,18.39,18.31,18.35,110
20110301|2010-04-14 09:00,14,18.37,18.39,18.33,18.35,83
20110301|2010-04-14 09:30,14,18.38,18.4,18.37,18.37,172
20110301|2010-04-14 10:00,14,18.39,18.4,18.36,18.37,154
20110301|2010-04-14 10:30,14,18.35,18.41,18.28,18.33,173
20110301|2010-04-14 11:00,14,18.34,18.38,18.29,18.34,4
20110301|2010-04-14 11:30,14,18.33,18.34,18.33,18.34,3
20110301|2010-04-14 12:00,14,18.34,18.45,18.27,18.44,244
20110301|2010-04-14 12:30,14,18.44,18.44,18.32,18.38,22
20110301|2010-04-15 02:30,15,18.42,18.42,18.31,18.42,75
20110301|2010-04-15 03:00,15,18.4,18.4,18.38,18.4,15
20110301|2010-04-15 03:30,15,18.34,18.34,18.3,18.33,5
20110301|2010-04-15 04:00,15,18.33,18.33,18.33,18.33,2
20110301|2010-04-15 04:30,15,18.26,18.33,18.26,18.3,16
20110301|2010-04-15 05:00,15,18.28,18.28,18.28,18.28,1
20110301|2010-04-15 06:30,15,18.3,18.3,18.19,18.19,26
20110301|2010-04-15 07:00,15,18.17,18.19,18.1,18.17,23
20110301|2010-04-15 07:30,15,18.1,18.13,18.05,18.05,31
20110301|2010-04-15 08:00,15,18.05,18.17,18.05,18.17,64
20110301|2010-04-15 08:30,15,18.19,18.2,18.14,18.14,23
20110301|2010-04-15 09:00,15,18.14,18.17,18.13,18.14,94
20110301|2010-04-15 09:30,15,18.13,18.18,18.09,18.17,289
20110301|2010-04-15 10:00,15,18.22,18.23,18.16,18.16,62
20110301|2010-04-15 10:30,15,18.17,18.17,17.96,18.02,33
20110301|2010-04-15 11:00,15,18.03,18.1,18.01,18.05,16
20110301|2010-04-15 11:30,15,18.05,18.05,17.7,17.98,257
20110301|2010-04-15 12:00,15,17.92,18.2,17.92,18.2,56
20110301|2010-04-15 12:30,15,18.18,18.24,18.15,18.21,17
20110301|2010-04-16 02:30,16,18.05,18.24,18.05,18.2,21
20110301|2010-04-16 03:00,16,18.21,18.24,18.2,18.22,9
20110301|2010-04-16 03:30,16,18.2,18.21,18.19,18.19,13
20110301|2010-04-16 05:00,16,18.26,18.26,18.15,18.19,309
20110301|2010-04-16 05:30,16,18.16,18.16,18.1,18.1,68
20110301|2010-04-16 06:00,16,18.04,18.04,18.04,18.04,4
20110301|2010-04-16 06:30,16,18.2,18.2,18.2,18.2,135
20110301|2010-04-16 07:00,16,18.2,18.34,18.19,18.29,370
20110301|2010-04-16 07:30,16,18.25,18.3,18.14,18.14,60
20110301|2010-04-16 08:00,16,18.14,18.24,18.13,18.13,67
20110301|2010-04-16 08:30,16,18.16,18.16,18,18.12,28
20110301|2010-04-16 09:00,16,18.07,18.17,18.07,18.17,18
20110301|2010-04-16 09:30,16,18.2,18.29,17.84,17.98,116
20110301|2010-04-16 10:00,16,17.98,18.05,17.71,17.8,329
20110301|2010-04-16 10:30,16,17.87,17.89,17.8,17.8,163
20110301|2010-04-16 11:00,16,17.76,17.77,17.59,17.6,282
20110301|2010-04-16 11:30,16,17.63,17.67,17.63,17.67,21
20110301|2010-04-16 12:00,16,17.67,17.67,17.5,17.57,525
20110301|2010-04-16 12:30,16,17.64,17.73,17.64,17.73,12
20110301|2010-04-19 02:30,19,17.52,17.52,17.52,17.52,25
20110301|2010-04-19 03:00,19,17.69,17.8,17.69,17.8,28
20110301|2010-04-19 03:30,19,17.86,17.86,17.61,17.77,37
20110301|2010-04-19 04:00,19,17.79,17.79,17.65,17.65,31
20110301|2010-04-19 04:30,19,17.65,17.65,17.61,17.61,22
20110301|2010-04-19 05:00,19,17.64,17.64,17.61,17.61,16
20110301|2010-04-19 05:30,19,17.72,17.72,17.72,17.72,7
20110301|2010-04-19 06:00,19,17.8,17.8,17.8,17.8,3
20110301|2010-04-19 06:30,19,17.75,17.75,17.7,17.7,2
20110301|2010-04-19 07:00,19,17.69,17.85,17.69,17.85,11
20110301|2010-04-19 07:30,19,17.86,17.86,17.86,17.86,1
20110301|2010-04-19 08:00,19,17.84,17.95,17.83,17.92,117
20110301|2010-04-19 08:30,19,17.95,18.2,17.91,17.98,191
20110301|2010-04-19 09:00,19,18.09,18.17,18,18.08,352
20110301|2010-04-19 09:30,19,18.05,18.05,17.85,18.04,52
20110301|2010-04-19 10:00,19,18.01,18.1,17.8,18.03,80
20110301|2010-04-19 10:30,19,18.04,18.14,18.02,18.12,80
20110301|2010-04-19 11:00,19,18.12,18.25,18.11,18.17,400
20110301|2010-04-19 11:30,19,18.2,18.5,18.18,18.41,2075
20110301|2010-04-19 12:00,19,18.35,18.49,18.23,18.25,261
20110301|2010-04-19 12:30,19,18.26,18.37,18.26,18.34,62
20110301|2010-04-20 02:30,20,18.32,18.5,18.32,18.45,545
20110301|2010-04-20 03:00,20,18.41,18.41,18.31,18.38,47
20110301|2010-04-20 04:00,20,18.45,18.45,18.39,18.39,21
20110301|2010-04-20 04:30,20,18.45,18.45,18.42,18.42,13
20110301|2010-04-20 05:00,20,18.42,18.48,18.42,18.45,17
20110301|2010-04-20 05:30,20,18.42,18.42,18.38,18.38,14
20110301|2010-04-20 06:00,20,18.31,18.32,18.3,18.3,43
20110301|2010-04-20 06:30,20,18.25,18.25,18.25,18.25,27
20110301|2010-04-20 07:00,20,18.12,18.25,18.1,18.24,124
20110301|2010-04-20 07:30,20,18.15,18.19,18.09,18.1,89
20110301|2010-04-20 08:00,20,18.1,18.12,18.01,18.01,89
20110301|2010-04-20 08:30,20,18.04,18.07,18,18.04,189
20110301|2010-04-20 09:00,20,18.05,18.2,18.05,18.18,841
20110301|2010-04-20 09:30,20,18.14,18.17,18.14,18.15,7
20110301|2010-04-20 10:00,20,18.19,18.19,18.17,18.18,25
20110301|2010-04-20 10:30,20,18.19,18.23,18.19,18.22,157
20110301|2010-04-20 11:00,20,18.22,18.22,17.9,17.96,124
20110301|2010-04-20 11:30,20,17.96,18.09,17.93,18.02,97
20110301|2010-04-20 12:00,20,18.04,18.04,17.71,17.71,273
20110301|2010-04-20 12:30,20,17.83,17.95,17.83,17.86,31
20110301|2010-04-21 02:30,21,17.75,17.97,17.75,17.97,51
20110301|2010-04-21 03:00,21,18.03,18.06,17.99,17.99,12
20110301|2010-04-21 03:30,21,18.03,18.04,17.99,18,61
20110301|2010-04-21 04:00,21,18,18.07,17.95,18.05,171
20110301|2010-04-21 04:30,21,18.06,18.07,18.03,18.06,75
20110301|2010-04-21 05:00,21,18.06,18.06,18.04,18.04,9
20110301|2010-04-21 05:30,21,17.97,17.97,17.73,17.74,47
20110301|2010-04-21 06:00,21,17.74,17.74,17.73,17.74,11
20110301|2010-04-21 06:30,21,17.74,17.8,17.71,17.75,27
20110301|2010-04-21 07:00,21,17.79,17.87,17.78,17.87,61
20110301|2010-04-21 07:30,21,17.87,17.87,17.84,17.87,13
20110301|2010-04-21 08:00,21,17.86,17.9,17.84,17.84,79
20110301|2010-04-21 08:30,21,17.85,17.9,17.82,17.89,156
20110301|2010-04-21 09:00,21,17.85,17.88,17.71,17.75,102
20110301|2010-04-21 09:30,21,17.79,17.8,17.68,17.71,47
20110301|2010-04-21 10:00,21,17.7,17.89,17.7,17.8,153
20110301|2010-04-21 10:30,21,17.84,17.9,17.84,17.89,82
20110301|2010-04-21 11:00,21,17.95,17.99,17.92,17.94,12
20110301|2010-04-21 11:30,21,17.96,17.96,17.8,17.8,50
20110301|2010-04-21 12:00,21,17.86,17.95,17.82,17.82,6
20110301|2010-04-21 12:30,21,17.77,17.88,17.77,17.85,44
20110301|2010-04-22 02:30,22,17.85,17.87,17.85,17.87,2
20110301|2010-04-22 03:00,22,17.96,18,17.92,17.92,14
20110301|2010-04-22 03:30,22,17.91,17.91,17.91,17.91,2
20110301|2010-04-22 04:00,22,17.99,17.99,17.99,17.99,11
20110301|2010-04-22 04:30,22,17.88,17.88,17.84,17.84,9
20110301|2010-04-22 05:00,22,17.84,17.84,17.84,17.84,19
20110301|2010-04-22 05:30,22,17.84,17.84,17.8,17.8,16
20110301|2010-04-22 06:00,22,17.78,17.8,17.78,17.8,4
20110301|2010-04-22 06:30,22,17.78,17.78,17.75,17.75,6
20110301|2010-04-22 07:00,22,17.71,17.71,17.64,17.65,33
20110301|2010-04-22 07:30,22,17.61,17.61,17.59,17.6,57
20110301|2010-04-22 08:00,22,17.73,17.73,17.71,17.71,17
20110301|2010-04-22 08:30,22,17.71,17.71,17.59,17.6,12
20110301|2010-04-22 09:00,22,17.65,17.7,17.65,17.7,14
20110301|2010-04-22 09:30,22,17.65,17.73,17.65,17.72,35
20110301|2010-04-22 10:00,22,17.67,17.95,17.64,17.82,56
20110301|2010-04-22 10:30,22,17.82,17.86,17.71,17.71,30
20110301|2010-04-22 11:00,22,17.65,17.71,17.59,17.64,48
20110301|2010-04-22 11:30,22,17.64,17.64,17.47,17.47,34
20110301|2010-04-22 12:00,22,17.5,17.6,17.5,17.57,35
20110301|2010-04-22 12:30,22,17.57,17.66,17.57,17.57,21
20110301|2010-04-23 02:30,23,17.54,17.68,17.54,17.68,28
20110301|2010-04-23 03:00,23,17.7,17.79,17.7,17.79,28
20110301|2010-04-23 03:30,23,17.73,17.77,17.73,17.77,24
20110301|2010-04-23 04:00,23,17.79,17.79,17.76,17.76,33
20110301|2010-04-23 04:30,23,17.79,17.79,17.79,17.79,9
20110301|2010-04-23 05:00,23,17.75,17.76,17.6,17.6,31
20110301|2010-04-23 05:30,23,17.55,17.57,17.55,17.57,20
20110301|2010-04-23 06:00,23,17.57,17.6,17.53,17.6,38
20110301|2010-04-23 06:30,23,17.53,17.53,17.44,17.52,56
20110301|2010-04-23 07:00,23,17.48,17.56,17.42,17.5,105
20110301|2010-04-23 07:30,23,17.44,17.57,17.44,17.57,36
20110301|2010-04-23 08:00,23,17.58,17.64,17.43,17.43,32
20110301|2010-04-23 08:30,23,17.46,17.52,17.45,17.46,12
20110301|2010-04-23 09:00,23,17.55,17.55,17.52,17.53,4
20110301|2010-04-23 09:30,23,17.54,17.54,17.51,17.51,30
20110301|2010-04-23 10:00,23,17.47,17.48,17.47,17.48,2
20110301|2010-04-23 10:30,23,17.43,17.43,16.95,17.07,301
20110301|2010-04-23 11:00,23,17.24,17.29,17.18,17.2,35
20110301|2010-04-23 11:30,23,17.2,17.2,17.11,17.14,27
20110301|2010-04-23 12:00,23,17.15,17.17,17.08,17.15,383
20110301|2010-04-23 12:30,23,17.15,17.29,17.13,17.28,190
20110301|2010-04-26 02:30,26,17.28,17.4,17.25,17.25,4
20110301|2010-04-26 03:30,26,17.24,17.24,17.23,17.24,18
20110301|2010-04-26 04:00,26,17.31,17.31,17.15,17.21,49
20110301|2010-04-26 04:30,26,17.21,17.26,17.21,17.26,20
20110301|2010-04-26 05:00,26,17.18,17.26,17.18,17.21,65
20110301|2010-04-26 05:30,26,17.19,17.19,17.18,17.18,31
20110301|2010-04-26 06:00,26,17.19,17.21,17.19,17.21,19
20110301|2010-04-26 06:30,26,17.21,17.24,17.21,17.23,76
20110301|2010-04-26 07:00,26,17.28,17.38,17.25,17.36,32
20110301|2010-04-26 07:30,26,17.36,17.36,17.36,17.36,2
20110301|2010-04-26 08:00,26,17.36,17.41,17.33,17.33,34
20110301|2010-04-26 08:30,26,17.35,17.35,17.14,17.16,84
20110301|2010-04-26 09:00,26,17.16,17.26,17.15,17.26,131
20110301|2010-04-26 09:30,26,17.26,17.27,17.19,17.19,8
20110301|2010-04-26 10:00,26,17.13,17.15,17.12,17.15,19
20110301|2010-04-26 10:30,26,17.1,17.19,17.09,17.09,11
20110301|2010-04-26 11:00,26,17.07,17.09,17.07,17.07,7
20110301|2010-04-26 11:30,26,17.07,17.1,17.07,17.1,20
20110301|2010-04-26 12:00,26,17.13,17.23,17.13,17.23,38
20110301|2010-04-26 12:30,26,17.17,17.18,17.17,17.18,9
20110301|2010-04-27 02:30,27,17.22,17.25,17.22,17.25,11
20110301|2010-04-27 03:00,27,17.23,17.23,17.2,17.21,126
20110301|2010-04-27 03:30,27,17.16,17.16,17.16,17.16,2
20110301|2010-04-27 04:00,27,17.19,17.19,17.19,17.19,1
20110301|2010-04-27 04:30,27,17.15,17.15,16.95,16.97,43
20110301|2010-04-27 05:00,27,16.99,17.04,16.99,17.04,12
20110301|2010-04-27 05:30,27,16.99,16.99,16.99,16.99,10
20110301|2010-04-27 06:00,27,17,17,16.99,16.99,18
20110301|2010-04-27 06:30,27,16.95,16.95,16.87,16.89,53
20110301|2010-04-27 07:00,27,16.89,16.92,16.8,16.89,85
20110301|2010-04-27 07:30,27,16.92,16.93,16.89,16.93,51
20110301|2010-04-27 08:00,27,16.95,17.04,16.94,17,30
20110301|2010-04-27 08:30,27,17,17.04,16.96,16.97,226
20110301|2010-04-27 09:00,27,16.95,16.95,16.92,16.93,19
20110301|2010-04-27 09:30,27,16.95,16.96,16.84,16.89,32
20110301|2010-04-27 10:00,27,16.88,16.88,16.76,16.8,71
20110301|2010-04-27 10:30,27,16.79,16.81,16.76,16.81,75
20110301|2010-04-27 11:00,27,16.81,16.88,16.81,16.81,21
20110301|2010-04-27 11:30,27,16.83,16.85,16.83,16.85,5
20110301|2010-04-27 12:00,27,16.85,16.9,16.8,16.9,43
20110301|2010-04-27 12:30,27,16.92,16.93,16.86,16.86,12
20110301|2010-04-28 02:30,28,16.86,16.92,16.86,16.9,40
20110301|2010-04-28 03:00,28,16.87,16.87,16.8,16.83,24
20110301|2010-04-28 03:30,28,16.9,16.9,16.84,16.86,8
20110301|2010-04-28 04:00,28,16.83,16.86,16.83,16.86,17
20110301|2010-04-28 04:30,28,16.83,16.83,16.8,16.83,13
20110301|2010-04-28 05:00,28,16.81,16.81,16.75,16.75,36
20110301|2010-04-28 05:30,28,16.78,16.78,16.75,16.76,33
20110301|2010-04-28 06:00,28,16.76,16.78,16.76,16.78,27
20110301|2010-04-28 07:00,28,16.76,16.76,16.7,16.75,153
20110301|2010-04-28 07:30,28,16.76,16.76,16.54,16.54,205
20110301|2010-04-28 08:00,28,16.56,16.64,16.5,16.62,80
20110301|2010-04-28 08:30,28,16.55,16.65,16.55,16.62,73
20110301|2010-04-28 09:00,28,16.59,16.66,16.59,16.63,37
20110301|2010-04-28 09:30,28,16.61,16.61,16.5,16.56,202
20110301|2010-04-28 10:00,28,16.5,16.66,16.48,16.48,77
20110301|2010-04-28 10:30,28,16.5,16.53,16.37,16.42,173
20110301|2010-04-28 11:00,28,16.43,16.44,16.33,16.39,167
20110301|2010-04-28 11:30,28,16.38,16.54,16.38,16.46,155
20110301|2010-04-28 12:00,28,16.48,16.55,16.3,16.35,168
20110301|2010-04-28 12:30,28,16.37,16.4,16.35,16.35,31
20110301|2010-04-29 02:30,29,16.5,16.5,16.38,16.4,130
20110301|2010-04-29 03:00,29,16.4,16.5,16.4,16.48,90
20110301|2010-04-29 03:30,29,16.45,16.48,16.43,16.44,62
20110301|2010-04-29 04:00,29,16.43,16.61,16.43,16.52,254
20110301|2010-04-29 04:30,29,16.5,16.5,16.47,16.5,4
20110301|2010-04-29 05:00,29,16.52,16.52,16.52,16.52,15
20110301|2010-04-29 05:30,29,16.52,16.52,16.52,16.52,2
20110301|2010-04-29 06:00,29,16.58,16.66,16.54,16.54,291
20110301|2010-04-29 06:30,29,16.57,16.62,16.51,16.51,66
20110301|2010-04-29 07:00,29,16.5,16.51,16.5,16.51,11
20110301|2010-04-29 07:30,29,16.53,16.53,16.42,16.47,566
20110301|2010-04-29 08:00,29,16.46,16.49,16.44,16.46,218
20110301|2010-04-29 08:30,29,16.47,16.48,16.46,16.48,82
20110301|2010-04-29 09:00,29,16.48,16.55,16.45,16.48,236
20110301|2010-04-29 09:30,29,16.52,16.52,16.5,16.5,47
20110301|2010-04-29 10:00,29,16.45,16.48,16.43,16.48,144
20110301|2010-04-29 10:30,29,16.48,16.51,16.47,16.5,15
20110301|2010-04-29 11:00,29,16.48,16.6,16.48,16.6,229
20110301|2010-04-29 11:30,29,16.59,16.6,16.53,16.59,8
20110301|2010-04-29 12:00,29,16.63,16.68,16.63,16.67,165
20110301|2010-04-29 12:30,29,16.68,16.69,16.65,16.69,173
20110301|2010-04-30 02:30,30,16.67,16.75,16.67,16.73,30
20110301|2010-04-30 03:00,30,16.72,16.73,16.72,16.73,52
20110301|2010-04-30 03:30,30,16.75,16.84,16.74,16.84,108
20110301|2010-04-30 04:30,30,16.69,16.69,16.64,16.64,21
20110301|2010-04-30 05:00,30,16.64,16.65,16.64,16.65,123
20110301|2010-04-30 05:30,30,16.64,16.64,16.64,16.64,5
20110301|2010-04-30 06:00,30,16.63,16.64,16.63,16.64,7
20110301|2010-04-30 06:30,30,16.64,16.64,16.64,16.64,25
20110301|2010-04-30 07:00,30,16.64,16.65,16.55,16.55,62
20110301|2010-04-30 07:30,30,16.62,16.62,16.59,16.6,26
20110301|2010-04-30 08:00,30,16.64,16.65,16.58,16.63,41
20110301|2010-04-30 08:30,30,16.65,16.67,16.65,16.65,38
20110301|2010-04-30 09:00,30,16.61,16.63,16.51,16.55,29
20110301|2010-04-30 09:30,30,16.55,16.59,16.55,16.58,11
20110301|2010-04-30 10:00,30,16.62,16.7,16.62,16.66,34
20110301|2010-04-30 10:30,30,16.67,16.69,16.65,16.65,24
20110301|2010-04-30 11:00,30,16.65,16.66,16.59,16.66,45
20110301|2010-04-30 11:30,30,16.65,16.66,16.58,16.66,43
20110301|2010-04-30 12:00,30,16.61,16.64,16.58,16.58,28
20110301|2010-04-30 12:30,30,16.62,16.62,16.57,16.57,154
20110301|2010-05-03 02:30,3,16.51,16.51,16.51,16.51,60
20110301|2010-05-03 03:00,3,16.55,16.55,16.55,16.55,4
20110301|2010-05-03 03:30,3,16.61,16.61,16.61,16.61,6
20110301|2010-05-03 06:30,3,16.64,16.65,16.64,16.65,6
20110301|2010-05-03 07:00,3,16.64,16.64,16.36,16.57,78
20110301|2010-05-03 07:30,3,16.58,16.58,16.47,16.47,17
20110301|2010-05-03 08:00,3,16.42,16.54,16.42,16.48,18
20110301|2010-05-03 08:30,3,16.48,16.59,16.48,16.59,21
20110301|2010-05-03 09:00,3,16.58,16.6,16.51,16.53,82
20110301|2010-05-03 09:30,3,16.59,16.59,16.58,16.58,3
20110301|2010-05-03 10:00,3,16.57,16.59,16.53,16.53,10
20110301|2010-05-03 10:30,3,16.54,16.59,16.52,16.59,9
20110301|2010-05-03 11:00,3,16.59,16.59,16.59,16.59,2
20110301|2010-05-03 11:30,3,16.62,16.65,16.62,16.65,23
20110301|2010-05-03 12:00,3,16.64,16.64,16.41,16.41,126
20110301|2010-05-03 12:30,3,16.4,16.43,16.36,16.43,60
20110301|2010-05-04 02:30,4,16.45,16.45,16.4,16.4,15
20110301|2010-05-04 03:00,4,16.4,16.4,16.4,16.4,2
20110301|2010-05-04 03:30,4,16.36,16.36,16.22,16.22,59
20110301|2010-05-04 04:00,4,16.22,16.22,16.21,16.21,2
20110301|2010-05-04 04:30,4,16.21,16.21,16.21,16.21,1
20110301|2010-05-04 05:00,4,16.16,16.22,16.16,16.17,11
20110301|2010-05-04 05:30,4,16.18,16.2,16.05,16.05,29
20110301|2010-05-04 06:00,4,16.1,16.1,16.1,16.1,2
20110301|2010-05-04 06:30,4,16.13,16.14,16.01,16.01,59
20110301|2010-05-04 07:00,4,16,16.1,15.94,16.07,343
20110301|2010-05-04 07:30,4,16.02,16.07,16,16,221
20110301|2010-05-04 08:00,4,15.99,16.01,15.95,16,133
20110301|2010-05-04 08:30,4,16.03,16.09,15.99,15.99,61
20110301|2010-05-04 09:00,4,16.05,16.13,16.02,16.07,50
20110301|2010-05-04 09:30,4,16.07,16.07,15.98,16.02,110
20110301|2010-05-04 10:00,4,16.04,16.04,15.98,16,5
20110301|2010-05-04 10:30,4,15.97,16,15.97,15.99,18
20110301|2010-05-04 11:00,4,15.99,16.06,15.97,15.99,385
20110301|2010-05-04 11:30,4,15.99,16.06,15.99,16.02,9
20110301|2010-05-04 12:00,4,15.99,16.04,15.93,15.93,50
20110301|2010-05-04 12:30,4,15.98,16,15.95,16,32
20110301|2010-05-05 02:30,5,16.01,16.04,15.98,16.04,97
20110301|2010-05-05 03:00,5,16.04,16.1,15.88,15.92,22
20110301|2010-05-05 03:30,5,15.95,15.95,15.95,15.95,2
20110301|2010-05-05 04:00,5,15.95,16,15.93,15.99,42
20110301|2010-05-05 04:30,5,16,16,16,16,4
20110301|2010-05-05 05:00,5,15.95,15.99,15.92,15.92,29
20110301|2010-05-05 05:30,5,15.92,15.95,15.83,15.84,135
20110301|2010-05-05 06:00,5,15.82,15.83,15.78,15.81,66
20110301|2010-05-05 06:30,5,15.8,15.8,15.78,15.8,74
20110301|2010-05-05 07:00,5,15.8,15.84,15.77,15.8,78
20110301|2010-05-05 07:30,5,15.82,15.82,15.8,15.81,38
20110301|2010-05-05 08:00,5,15.81,15.83,15.46,15.46,433
20110301|2010-05-05 08:30,5,15.47,15.55,15.37,15.48,276
20110301|2010-05-05 09:00,5,15.5,15.6,15.47,15.56,94
20110301|2010-05-05 09:30,5,15.52,15.59,15.4,15.41,83
20110301|2010-05-05 10:00,5,15.41,15.56,15.32,15.51,230
20110301|2010-05-05 10:30,5,15.52,15.8,15.5,15.79,392
20110301|2010-05-05 11:00,5,15.79,15.87,15.74,15.82,49
20110301|2010-05-05 12:00,5,15.87,15.9,15.71,15.81,383
20110301|2010-05-05 12:30,5,15.8,15.87,15.72,15.78,41
20110301|2010-05-06 02:30,6,15.79,15.83,15.68,15.69,166
20110301|2010-05-06 03:00,6,15.66,15.66,15.62,15.62,10
20110301|2010-05-06 03:30,6,15.62,15.62,15.56,15.56,26
20110301|2010-05-06 05:00,6,15.65,15.72,15.65,15.72,7
20110301|2010-05-06 05:30,6,15.69,15.72,15.64,15.64,95
20110301|2010-05-06 06:00,6,15.62,15.64,15.59,15.64,136
20110301|2010-05-06 06:30,6,15.63,15.63,15.61,15.61,4
20110301|2010-05-06 07:00,6,15.65,15.69,15.6,15.6,230
20110301|2010-05-06 07:30,6,15.62,15.63,15.57,15.57,55
20110301|2010-05-06 08:00,6,15.58,15.6,15.49,15.49,242
20110301|2010-05-06 08:30,6,15.55,15.6,15.55,15.6,19
20110301|2010-05-06 09:00,6,15.55,15.6,15.52,15.53,72
20110301|2010-05-06 09:30,6,15.52,15.52,15.51,15.51,8
20110301|2010-05-06 10:00,6,15.51,15.53,15.34,15.48,153
20110301|2010-05-06 10:30,6,15.46,15.46,15.36,15.46,41
20110301|2010-05-06 11:00,6,15.42,15.51,15.41,15.44,51
20110301|2010-05-06 11:30,6,15.45,15.45,15.19,15.2,260
20110301|2010-05-06 12:00,6,15.2,15.2,15.01,15.16,154
20110301|2010-05-06 12:30,6,15.14,15.14,15.06,15.06,47
20110301|2010-05-07 02:30,7,15,15,14.56,14.67,724
20110301|2010-05-07 03:00,7,14.69,14.82,14.69,14.8,29
20110301|2010-05-07 03:30,7,14.8,14.8,14.75,14.77,63
20110301|2010-05-07 04:00,7,14.78,14.88,14.78,14.88,98
20110301|2010-05-07 04:30,7,14.88,14.96,14.88,14.96,132
20110301|2010-05-07 05:00,7,14.94,14.94,14.79,14.92,71
20110301|2010-05-07 05:30,7,14.92,14.99,14.92,14.99,76
20110301|2010-05-07 06:00,7,14.99,15,14.96,14.97,128
20110301|2010-05-07 06:30,7,14.98,15.06,14.98,15.06,284
20110301|2010-05-07 07:00,7,15.04,15.18,15.04,15.18,214
20110301|2010-05-07 07:30,7,15.21,15.23,15.18,15.22,126
20110301|2010-05-07 08:00,7,15.21,15.23,15.12,15.14,108
20110301|2010-05-07 08:30,7,15.16,15.16,15.04,15.1,17
20110301|2010-05-07 09:00,7,15.03,15.03,14.8,14.8,318
20110301|2010-05-07 09:30,7,14.82,14.95,14.75,14.94,142
20110301|2010-05-07 10:00,7,14.95,15.08,14.95,15.04,82
20110301|2010-05-07 10:30,7,15.02,15.07,15.01,15.07,14
20110301|2010-05-07 11:00,7,15.07,15.11,15.07,15.09,25
20110301|2010-05-07 11:30,7,15.11,15.11,15.04,15.04,82
20110301|2010-05-07 12:00,7,15.05,15.38,15.01,15.14,1344
20110301|2010-05-07 12:30,7,15.18,15.35,15.18,15.26,96
20110301|2010-05-10 02:30,10,15.4,15.78,15.33,15.66,447
20110301|2010-05-10 03:00,10,15.63,15.75,15.61,15.75,148
20110301|2010-05-10 03:30,10,15.75,15.77,15.7,15.7,75
20110301|2010-05-10 04:00,10,15.78,15.85,15.78,15.85,69
20110301|2010-05-10 04:30,10,15.85,15.85,15.76,15.76,56
20110301|2010-05-10 05:30,10,15.72,15.72,15.7,15.7,7
20110301|2010-05-10 06:00,10,15.74,15.74,15.64,15.64,16
20110301|2010-05-10 06:30,10,15.64,15.64,15.64,15.64,5
20110301|2010-05-10 07:00,10,15.61,15.66,15.58,15.58,49
20110301|2010-05-10 07:30,10,15.56,15.56,15.43,15.44,62
20110301|2010-05-10 08:00,10,15.42,15.49,15.33,15.48,59
20110301|2010-05-10 08:30,10,15.42,15.5,15.35,15.36,39
20110301|2010-05-10 09:00,10,15.46,15.52,15.46,15.5,39
20110301|2010-05-10 09:30,10,15.5,15.5,15.45,15.46,17
20110301|2010-05-10 10:00,10,15.5,15.56,15.44,15.44,32
20110301|2010-05-10 10:30,10,15.49,15.51,15.48,15.51,27
20110301|2010-05-10 11:00,10,15.47,15.53,15.45,15.51,79
20110301|2010-05-10 11:30,10,15.51,15.51,15.47,15.49,9
20110301|2010-05-10 12:00,10,15.38,15.63,15.32,15.61,94
20110301|2010-05-10 12:30,10,15.63,15.66,15.6,15.66,22
20110301|2010-05-11 02:30,11,15.53,15.54,15.42,15.49,70
20110301|2010-05-11 03:00,11,15.51,15.51,15.46,15.46,10
20110301|2010-05-11 03:30,11,15.42,15.48,15.33,15.33,69
20110301|2010-05-11 04:00,11,15.3,15.38,15.25,15.35,55
20110301|2010-05-11 04:30,11,15.35,15.35,15.21,15.21,227
20110301|2010-05-11 05:00,11,15.26,15.26,15.26,15.26,10
20110301|2010-05-11 05:30,11,15.21,15.21,15.21,15.21,2
20110301|2010-05-11 06:00,11,15.23,15.23,15.22,15.22,4
20110301|2010-05-11 06:30,11,15.22,15.22,15.16,15.17,12
20110301|2010-05-11 07:30,11,15.36,15.36,15.27,15.27,14
20110301|2010-05-11 08:00,11,15.33,15.38,15.3,15.3,31
20110301|2010-05-11 08:30,11,15.3,15.39,15.3,15.34,79
20110301|2010-05-11 09:00,11,15.31,15.39,15.3,15.36,14
20110301|2010-05-11 09:30,11,15.38,15.38,15.35,15.35,3
20110301|2010-05-11 10:00,11,15.34,15.41,15.16,15.17,250
20110301|2010-05-11 10:30,11,15.32,15.36,15.32,15.36,16
20110301|2010-05-11 11:00,11,15.38,15.55,15.38,15.46,90
20110301|2010-05-11 11:30,11,15.54,15.6,15.54,15.6,22
20110301|2010-05-11 12:00,11,15.61,15.61,15.36,15.36,389
20110301|2010-05-11 12:30,11,15.36,15.38,15.26,15.26,37
20110301|2010-05-12 02:30,12,15.35,15.35,15.25,15.3,10
20110301|2010-05-12 03:00,12,15.31,15.35,15.31,15.31,164
20110301|2010-05-12 03:30,12,15.32,15.32,15.32,15.32,1
20110301|2010-05-12 04:00,12,15.63,15.63,15.63,15.63,11
20110301|2010-05-12 04:30,12,15.68,15.75,15.68,15.75,104
20110301|2010-05-12 05:00,12,15.62,15.7,15.61,15.64,40
20110301|2010-05-12 05:30,12,15.64,15.64,15.59,15.59,76
20110301|2010-05-12 06:00,12,15.52,15.56,15.52,15.56,7
20110301|2010-05-12 06:30,12,15.59,15.65,15.55,15.65,215
20110301|2010-05-12 07:00,12,15.7,15.7,15.65,15.65,154
20110301|2010-05-12 07:30,12,15.65,15.65,15.49,15.55,157
20110301|2010-05-12 08:00,12,15.58,15.61,15.56,15.59,24
20110301|2010-05-12 08:30,12,15.6,15.6,15.54,15.58,24
20110301|2010-05-12 09:00,12,15.57,15.7,15.55,15.67,32
20110301|2010-05-12 09:30,12,15.7,15.75,15.6,15.62,120
20110301|2010-05-12 10:00,12,15.64,15.7,15.6,15.63,47
20110301|2010-05-12 10:30,12,15.64,15.66,15.6,15.65,100
20110301|2010-05-12 11:00,12,15.64,15.93,15.64,15.87,466
20110301|2010-05-12 11:30,12,15.83,15.92,15.8,15.85,375
20110301|2010-05-12 12:00,12,15.88,16.03,15.87,15.98,290
20110301|2010-05-12 12:30,12,15.97,16,15.94,16,34
20110301|2010-05-13 02:30,13,16.01,16.01,15.95,15.95,73
20110301|2010-05-13 03:00,13,15.96,16.02,15.95,16.02,17
20110301|2010-05-13 03:30,13,16.05,16.1,16.03,16.04,98
20110301|2010-05-13 04:00,13,16.06,16.07,16.02,16.02,15
20110301|2010-05-13 04:30,13,15.99,16.01,15.99,16.01,6
20110301|2010-05-13 05:00,13,16.01,16.06,15.99,16.06,63
20110301|2010-05-13 05:30,13,16,16,16,16,1
20110301|2010-05-13 06:00,13,15.95,15.95,15.91,15.91,3
20110301|2010-05-13 06:30,13,15.85,15.89,15.85,15.89,6
20110301|2010-05-13 07:00,13,15.91,15.94,15.77,15.8,92
20110301|2010-05-13 07:30,13,15.83,15.83,15.73,15.79,70
20110301|2010-05-13 08:00,13,15.84,16,15.82,15.91,43
20110301|2010-05-13 08:30,13,15.97,16.01,15.92,15.92,252
20110301|2010-05-13 09:00,13,15.96,16.04,15.92,15.98,169
20110301|2010-05-13 09:30,13,16.02,16.03,15.99,16.01,75
20110301|2010-05-13 10:00,13,15.96,16,15.96,16,8
20110301|2010-05-13 10:30,13,16.02,16.02,15.94,15.95,41
20110301|2010-05-13 11:00,13,15.94,16,15.9,15.98,28
20110301|2010-05-13 11:30,13,15.98,16.1,15.96,16.04,190
20110301|2010-05-13 12:00,13,16.02,16.02,15.99,15.99,66
20110301|2010-05-13 12:30,13,15.96,16.07,15.96,16.03,14
20110301|2010-05-14 02:30,14,16,16.05,15.9,15.91,65
20110301|2010-05-14 03:00,14,15.9,15.9,15.77,15.77,62
20110301|2010-05-14 03:30,14,15.76,15.76,15.7,15.7,4
20110301|2010-05-14 04:00,14,15.71,15.75,15.7,15.73,18
20110301|2010-05-14 04:30,14,15.69,15.72,15.69,15.72,3
20110301|2010-05-14 05:00,14,15.73,15.75,15.73,15.75,9
20110301|2010-05-14 05:30,14,15.82,15.82,15.82,15.82,1
20110301|2010-05-14 06:00,14,15.73,15.73,15.7,15.7,17
20110301|2010-05-14 06:30,14,15.78,15.79,15.75,15.75,3
20110301|2010-05-14 07:00,14,15.75,15.87,15.7,15.73,37
20110301|2010-05-14 07:30,14,15.75,15.78,15.71,15.78,29
20110301|2010-05-14 08:00,14,15.74,15.74,15.6,15.65,42
20110301|2010-05-14 08:30,14,15.67,15.67,15.63,15.66,98
20110301|2010-05-14 09:00,14,15.68,15.76,15.66,15.66,21
20110301|2010-05-14 09:30,14,15.71,15.71,15.5,15.5,201
20110301|2010-05-14 10:00,14,15.5,15.5,15.28,15.28,176
20110301|2010-05-14 10:30,14,15.34,15.37,15.3,15.32,119
20110301|2010-05-14 11:00,14,15.36,15.4,15.36,15.36,24
20110301|2010-05-14 11:30,14,15.42,15.46,15.4,15.46,218
20110301|2010-05-14 12:00,14,15.5,15.59,15.5,15.5,343
20110301|2010-05-14 12:30,14,15.43,15.51,15.41,15.51,39
20110301|2010-05-17 02:30,17,15.26,15.4,15.25,15.25,58
20110301|2010-05-17 03:00,17,15.4,15.43,15.3,15.3,9
20110301|2010-05-17 03:30,17,15.27,15.31,15.27,15.31,4
20110301|2010-05-17 04:00,17,15.35,15.35,15.35,15.35,41
20110301|2010-05-17 04:30,17,15.32,15.42,15.32,15.42,40
20110301|2010-05-17 05:00,17,15.38,15.7,15.38,15.7,39
20110301|2010-05-17 05:30,17,15.75,15.84,15.66,15.83,114
20110301|2010-05-17 06:00,17,15.73,15.75,15.73,15.75,9
20110301|2010-05-17 06:30,17,15.74,15.74,15.7,15.72,22
20110301|2010-05-17 07:00,17,15.69,15.79,15.69,15.72,50
20110301|2010-05-17 07:30,17,15.73,15.73,15.65,15.65,26
20110301|2010-05-17 08:00,17,15.67,15.67,15.62,15.65,17
20110301|2010-05-17 08:30,17,15.67,15.71,15.67,15.7,58
20110301|2010-05-17 09:00,17,15.72,15.73,15.44,15.46,86
20110301|2010-05-17 09:30,17,15.45,15.49,15.43,15.44,148
20110301|2010-05-17 10:00,17,15.44,15.45,15.37,15.37,98
20110301|2010-05-17 10:30,17,15.42,15.42,15.36,15.36,6
20110301|2010-05-17 11:00,17,15.35,15.38,15.31,15.33,28
20110301|2010-05-17 11:30,17,15.31,15.37,15.27,15.37,61
20110301|2010-05-17 12:00,17,15.33,15.33,15.26,15.26,138
20110301|2010-05-17 12:30,17,15.26,15.27,15.2,15.2,62
20110301|2010-05-18 02:30,18,15.4,15.5,15.4,15.43,123
20110301|2010-05-18 03:00,18,15.45,15.45,15.45,15.45,1
20110301|2010-05-18 03:30,18,15.49,15.52,15.49,15.51,46
20110301|2010-05-18 04:00,18,15.43,15.43,15.43,15.43,4
20110301|2010-05-18 05:00,18,15.43,15.43,15.41,15.41,20
20110301|2010-05-18 05:30,18,15.5,15.5,15.5,15.5,1
20110301|2010-05-18 06:00,18,15.47,15.51,15.47,15.5,152
20110301|2010-05-18 06:30,18,15.49,15.49,15.4,15.4,16
20110301|2010-05-18 07:00,18,15.37,15.37,15.33,15.37,75
20110301|2010-05-18 07:30,18,15.37,15.44,15.34,15.44,16
20110301|2010-05-18 08:00,18,15.45,15.65,15.45,15.65,286
20110301|2010-05-18 08:30,18,15.65,15.68,15.65,15.67,7
20110301|2010-05-18 09:00,18,15.67,15.67,15.67,15.67,35
20110301|2010-05-18 09:30,18,15.64,15.72,15.64,15.69,53
20110301|2010-05-18 10:00,18,15.75,15.96,15.75,15.88,183
20110301|2010-05-18 10:30,18,15.8,15.95,15.8,15.95,1198
20110301|2010-05-18 11:00,18,15.95,16.06,15.92,15.97,2178
20110301|2010-05-18 11:30,18,16.04,16.11,16.04,16.09,959
20110301|2010-05-18 12:00,18,16.09,16.18,16.08,16.18,1543
20110301|2010-05-18 12:30,18,16.13,16.13,16.11,16.11,15
20110301|2010-05-19 02:30,19,15.75,15.86,15.75,15.77,279
20110301|2010-05-19 03:30,19,15.9,15.9,15.9,15.9,1
20110301|2010-05-19 04:30,19,15.84,15.84,15.81,15.81,44
20110301|2010-05-19 05:00,19,15.81,15.81,15.81,15.81,6
20110301|2010-05-19 06:00,19,15.79,15.85,15.79,15.84,54
20110301|2010-05-19 06:30,19,15.85,15.85,15.85,15.85,112
20110301|2010-05-19 07:00,19,15.85,15.88,15.79,15.79,65
20110301|2010-05-19 07:30,19,15.79,15.88,15.77,15.88,98
20110301|2010-05-19 08:00,19,15.86,15.86,15.79,15.83,58
20110301|2010-05-19 08:30,19,15.8,15.89,15.8,15.86,46
20110301|2010-05-19 09:00,19,15.76,15.79,15.74,15.77,70
20110301|2010-05-19 09:30,19,15.77,15.85,15.71,15.72,193
20110301|2010-05-19 10:00,19,15.72,15.79,15.71,15.71,104
20110301|2010-05-19 10:30,19,15.77,15.81,15.75,15.81,45
20110301|2010-05-19 11:00,19,15.84,15.98,15.83,15.97,344
20110301|2010-05-19 11:30,19,15.91,16.1,15.91,16.07,137
20110301|2010-05-19 12:00,19,16.08,16.12,16.05,16.12,163
20110301|2010-05-19 12:30,19,16.12,16.15,16.05,16.15,113
20110301|2010-05-20 02:30,20,16.01,16.25,16.01,16.25,465
20110301|2010-05-20 03:00,20,16.2,16.29,16.18,16.26,177
20110301|2010-05-20 03:30,20,16.27,16.28,16.23,16.25,19
20110301|2010-05-20 04:00,20,16.26,16.26,16.12,16.16,26
20110301|2010-05-20 04:30,20,16.19,16.19,16.12,16.12,8
20110301|2010-05-20 05:00,20,16.17,16.17,16.08,16.09,4
20110301|2010-05-20 06:30,20,16,16,15.82,15.96,58
20110301|2010-05-20 07:30,20,15.89,15.98,15.87,15.98,37
20110301|2010-05-20 08:00,20,16,16.06,16,16.05,44
20110301|2010-05-20 08:30,20,16.07,16.16,16.07,16.1,84
20110301|2010-05-20 09:00,20,16.08,16.15,15.97,16,318
20110301|2010-05-20 09:30,20,15.93,15.98,15.83,15.83,93
20110301|2010-05-20 10:00,20,15.84,16.03,15.83,15.99,66
20110301|2010-05-20 10:30,20,16.02,16.07,16.02,16.02,24
20110301|2010-05-20 11:00,20,15.95,16.01,15.95,15.95,30
20110301|2010-05-20 11:30,20,15.95,15.95,15.89,15.9,70
20110301|2010-05-20 12:00,20,15.87,16.09,15.86,16.09,73
20110301|2010-05-20 12:30,20,16,16.01,15.95,15.98,25
20110301|2010-05-21 02:30,21,16.03,16.09,16,16,48
20110301|2010-05-21 03:30,21,16.09,16.14,16.09,16.14,17
20110301|2010-05-21 04:00,21,16.17,16.17,16.06,16.13,10
20110301|2010-05-21 04:30,21,16.1,16.25,16.1,16.25,61
20110301|2010-05-21 05:00,21,16.19,16.26,16.19,16.26,15
20110301|2010-05-21 05:30,21,16.28,16.28,16.28,16.28,2
20110301|2010-05-21 06:00,21,16.26,16.26,16.18,16.2,64
20110301|2010-05-21 06:30,21,16.2,16.22,16.2,16.22,3
20110301|2010-05-21 07:00,21,16.22,16.29,16.21,16.24,83
20110301|2010-05-21 07:30,21,16.2,16.2,16.17,16.2,19
20110301|2010-05-21 08:00,21,16.13,16.22,16.13,16.21,10
20110301|2010-05-21 08:30,21,16.16,16.16,16.09,16.14,180
20110301|2010-05-21 09:00,21,16.13,16.29,16.12,16.26,81
20110301|2010-05-21 09:30,21,16.25,16.3,16.23,16.29,95
20110301|2010-05-21 10:00,21,16.29,16.3,16.23,16.28,344
20110301|2010-05-21 10:30,21,16.29,16.35,16.29,16.34,352
20110301|2010-05-21 11:00,21,16.35,16.44,16.34,16.39,533
20110301|2010-05-21 11:30,21,16.43,16.45,16.37,16.37,21
20110301|2010-05-21 12:00,21,16.39,16.47,16.39,16.43,396
20110301|2010-05-21 12:30,21,16.43,16.43,16.4,16.4,113
20110301|2010-05-24 02:30,24,16.4,16.47,16.4,16.47,72
20110301|2010-05-24 03:00,24,16.47,16.47,16.47,16.47,2
20110301|2010-05-24 03:30,24,16.43,16.43,16.4,16.42,37
20110301|2010-05-24 04:00,24,16.48,16.52,16.48,16.52,148
20110301|2010-05-24 04:30,24,16.45,16.45,16.45,16.45,5
20110301|2010-05-24 05:00,24,16.4,16.4,16.37,16.37,27
20110301|2010-05-24 05:30,24,16.25,16.28,16.25,16.28,12
20110301|2010-05-24 06:00,24,16.37,16.4,16.37,16.38,9
20110301|2010-05-24 06:30,24,16.35,16.35,16.35,16.35,1
20110301|2010-05-24 07:00,24,16.31,16.31,16.24,16.24,39
20110301|2010-05-24 07:30,24,16.23,16.28,16.23,16.27,12
20110301|2010-05-24 08:00,24,16.25,16.4,16.25,16.39,28
20110301|2010-05-24 08:30,24,16.32,16.33,16.24,16.24,78
20110301|2010-05-24 09:00,24,16.19,16.19,16.12,16.12,17
20110301|2010-05-24 09:30,24,16.17,16.2,16.17,16.2,5
20110301|2010-05-24 10:00,24,16.23,16.23,16.23,16.23,2
20110301|2010-05-24 10:30,24,16.32,16.33,16.32,16.32,112
20110301|2010-05-24 11:00,24,16.26,16.28,16.19,16.19,27
20110301|2010-05-24 11:30,24,16.21,16.21,16.15,16.17,122
20110301|2010-05-24 12:00,24,16.17,16.29,16.17,16.29,150
20110301|2010-05-24 12:30,24,16.3,16.31,16.21,16.21,126
20110301|2010-05-25 02:30,25,16.14,16.14,15.96,16.03,38
20110301|2010-05-25 03:00,25,16,16.03,16,16.03,2
20110301|2010-05-25 03:30,25,16.1,16.1,16.1,16.1,5
20110301|2010-05-25 05:00,25,16.03,16.03,15.85,15.85,108
20110301|2010-05-25 05:30,25,15.88,15.88,15.86,15.86,3
20110301|2010-05-25 06:00,25,15.88,15.98,15.88,15.98,24
20110301|2010-05-25 06:30,25,15.93,15.94,15.93,15.94,5
20110301|2010-05-25 07:00,25,15.88,15.9,15.8,15.86,83
20110301|2010-05-25 07:30,25,15.8,15.82,15.8,15.82,27
20110301|2010-05-25 08:00,25,15.84,15.88,15.84,15.88,84
20110301|2010-05-25 08:30,25,15.86,16.1,15.82,16.01,72
20110301|2010-05-25 09:00,25,16,16.03,15.89,15.92,91
20110301|2010-05-25 09:30,25,15.91,16.07,15.91,16.07,34
20110301|2010-05-25 10:00,25,16.1,16.2,16.09,16.19,28
20110301|2010-05-25 10:30,25,16.2,16.5,16.2,16.48,580
20110301|2010-05-25 11:00,25,16.5,16.55,16.23,16.31,395
20110301|2010-05-25 12:00,25,16.33,16.36,16.28,16.3,74
20110301|2010-05-25 12:30,25,16.27,16.28,16.26,16.28,7
20110301|2010-05-26 02:30,26,16.31,16.38,16.25,16.35,36
20110301|2010-05-26 03:00,26,16.35,16.47,16.35,16.47,18
20110301|2010-05-26 04:00,26,16.48,16.5,16.24,16.28,64
20110301|2010-05-26 04:30,26,16.25,16.25,16.23,16.23,2
20110301|2010-05-26 05:30,26,16.32,16.34,16.32,16.34,2
20110301|2010-05-26 06:00,26,16.32,16.4,16.32,16.4,6
20110301|2010-05-26 06:30,26,16.4,16.44,16.4,16.44,39
20110301|2010-05-26 07:00,26,16.4,16.48,16.22,16.26,70
20110301|2010-05-26 07:30,26,16.26,16.31,16.19,16.25,75
20110301|2010-05-26 08:00,26,16.3,16.39,16.3,16.33,136
20110301|2010-05-26 08:30,26,16.31,16.31,16.31,16.31,1
20110301|2010-05-26 09:00,26,16.32,16.32,16.29,16.29,70
20110301|2010-05-26 09:30,26,16.26,16.32,16.26,16.32,3
20110301|2010-05-26 10:00,26,16.23,16.23,16.09,16.1,101
20110301|2010-05-26 10:30,26,16.14,16.25,16.14,16.21,101
20110301|2010-05-26 11:00,26,16.28,16.28,16.2,16.21,19
20110301|2010-05-26 11:30,26,16.22,16.24,16.22,16.24,6
20110301|2010-05-26 12:00,26,16.27,16.41,16.27,16.38,292
20110301|2010-05-26 12:30,26,16.36,16.36,16.3,16.3,31
20110301|2010-05-27 02:30,27,16.45,16.45,16.33,16.4,38
20110301|2010-05-27 03:00,27,16.38,16.38,16.37,16.38,46
20110301|2010-05-27 03:30,27,16.39,16.42,16.39,16.41,97
20110301|2010-05-27 04:00,27,16.4,16.41,16.4,16.41,79
20110301|2010-05-27 04:30,27,16.42,16.47,16.42,16.47,39
20110301|2010-05-27 05:00,27,16.47,16.48,16.45,16.48,62
20110301|2010-05-27 05:30,27,16.38,16.38,16.37,16.37,4
20110301|2010-05-27 06:00,27,16.38,16.38,16.3,16.3,8
20110301|2010-05-27 06:30,27,16.31,16.34,16.31,16.33,28
20110301|2010-05-27 07:00,27,16.29,16.29,16.13,16.16,288
20110301|2010-05-27 07:30,27,16.18,16.19,16.11,16.13,126
20110301|2010-05-27 08:00,27,16.18,16.24,16.18,16.22,36
20110301|2010-05-27 08:30,27,16.25,16.25,16.25,16.25,2
20110301|2010-05-27 09:00,27,16.22,16.26,16.22,16.26,14
20110301|2010-05-27 09:30,27,16.26,16.26,16.2,16.2,17
20110301|2010-05-27 10:00,27,16.28,16.28,16.21,16.21,33
20110301|2010-05-27 10:30,27,16.25,16.25,16.09,16.18,119
20110301|2010-05-27 11:00,27,16.17,16.24,16.12,16.14,148
20110301|2010-05-27 11:30,27,16.16,16.28,16.16,16.28,89
20110301|2010-05-27 12:00,27,16.31,16.35,16.12,16.17,221
20110301|2010-05-27 12:30,27,16.2,16.23,16.15,16.23,82
20110301|2010-05-28 02:30,28,16.2,16.25,16.18,16.18,31
20110301|2010-05-28 03:30,28,16.19,16.19,16.15,16.15,10
20110301|2010-05-28 04:00,28,16.1,16.12,16.1,16.12,16
20110301|2010-05-28 04:30,28,16.13,16.15,16.07,16.07,24
20110301|2010-05-28 05:00,28,16.08,16.11,16.08,16.11,23
20110301|2010-05-28 05:30,28,16.1,16.1,16.1,16.1,1
20110301|2010-05-28 06:00,28,16.09,16.09,16.07,16.07,5
20110301|2010-05-28 06:30,28,16.07,16.09,16.05,16.05,23
20110301|2010-05-28 07:00,28,16.06,16.08,15.9,15.9,178
20110301|2010-05-28 07:30,28,15.94,15.96,15.8,15.8,84
20110301|2010-05-28 08:00,28,15.83,15.86,15.55,15.61,429
20110301|2010-05-28 08:30,28,15.64,15.74,15.64,15.67,101
20110301|2010-05-28 09:00,28,15.7,15.71,15.68,15.69,100
20110301|2010-05-28 09:30,28,15.7,15.79,15.7,15.71,53
20110301|2010-05-28 10:00,28,15.73,15.78,15.71,15.72,17
20110301|2010-05-28 10:30,28,15.72,15.72,15.7,15.7,15
20110301|2010-05-28 11:00,28,15.73,15.75,15.66,15.66,46
20110301|2010-05-28 11:30,28,15.66,15.67,15.65,15.67,185
20110301|2010-05-28 12:00,28,15.7,15.71,15.5,15.66,1919
20110301|2010-05-28 12:30,28,15.66,15.7,15.65,15.67,62
20110301|2010-06-01 02:30,1,15.66,15.98,15.66,15.98,123
20110301|2010-06-01 03:00,1,15.93,15.93,15.83,15.83,9
20110301|2010-06-01 03:30,1,15.73,15.84,15.73,15.84,18
20110301|2010-06-01 04:00,1,15.81,15.81,15.74,15.76,38
20110301|2010-06-01 04:30,1,15.82,15.82,15.65,15.66,31
20110301|2010-06-01 05:00,1,15.6,15.64,15.6,15.64,4
20110301|2010-06-01 05:30,1,15.67,15.73,15.65,15.65,38
20110301|2010-06-01 06:00,1,15.65,15.71,15.65,15.65,9
20110301|2010-06-01 06:30,1,15.63,15.63,15.6,15.6,9
20110301|2010-06-01 07:00,1,15.61,15.74,15.61,15.68,34
20110301|2010-06-01 07:30,1,15.69,15.73,15.62,15.66,194
20110301|2010-06-01 08:00,1,15.7,15.73,15.69,15.73,14
20110301|2010-06-01 08:30,1,15.69,15.78,15.68,15.74,68
20110301|2010-06-01 09:00,1,15.76,15.86,15.71,15.86,32
20110301|2010-06-01 09:30,1,15.81,15.9,15.81,15.84,69
20110301|2010-06-01 10:00,1,15.84,15.85,15.8,15.85,82
20110301|2010-06-01 10:30,1,15.86,15.98,15.86,15.86,29
20110301|2010-06-01 11:00,1,15.83,15.94,15.83,15.94,8
20110301|2010-06-01 11:30,1,15.97,16,15.91,15.91,36
20110301|2010-06-01 12:00,1,15.95,15.99,15.87,15.88,94
20110301|2010-06-01 12:30,1,15.93,16,15.93,15.96,49
20110301|2010-06-01 13:00,1,15.92,15.92,15.92,15.92,1
20110301|2010-06-02 02:30,2,15.88,15.88,15.88,15.88,20
20110301|2010-06-02 03:00,2,15.89,15.89,15.85,15.85,7
20110301|2010-06-02 03:30,2,15.83,15.86,15.81,15.83,55
20110301|2010-06-02 04:00,2,15.82,15.83,15.82,15.83,6
20110301|2010-06-02 04:30,2,15.84,15.84,15.82,15.82,7
20110301|2010-06-02 05:00,2,15.81,15.95,15.78,15.84,323
20110301|2010-06-02 05:30,2,15.84,15.84,15.84,15.84,18
20110301|2010-06-02 06:00,2,15.82,15.87,15.82,15.84,45
20110301|2010-06-02 06:30,2,15.88,15.88,15.7,15.73,59
20110301|2010-06-02 07:00,2,15.78,15.78,15.67,15.67,117
20110301|2010-06-02 07:30,2,15.67,15.7,15.64,15.67,59
20110301|2010-06-02 08:00,2,15.66,15.66,15.6,15.62,93
20110301|2010-06-02 08:30,2,15.6,15.64,15.59,15.6,65
20110301|2010-06-02 09:00,2,15.6,15.65,15.59,15.59,172
20110301|2010-06-02 09:30,2,15.58,15.58,15.5,15.5,108
20110301|2010-06-02 10:00,2,15.5,15.59,15.46,15.59,187
20110301|2010-06-02 10:30,2,15.56,15.58,15.54,15.54,21
20110301|2010-06-02 11:00,2,15.58,15.62,15.47,15.5,161
20110301|2010-06-02 11:30,2,15.5,15.59,15.45,15.49,191
20110301|2010-06-02 12:00,2,15.48,15.58,15.36,15.55,510
20110301|2010-06-02 12:30,2,15.52,15.55,15.52,15.52,22
20110301|2010-06-03 02:30,3,15.65,15.75,15.62,15.75,38
20110301|2010-06-03 03:00,3,15.81,15.87,15.81,15.85,77
20110301|2010-06-03 03:30,3,15.81,15.87,15.78,15.85,58
20110301|2010-06-03 04:00,3,15.86,15.86,15.78,15.8,73
20110301|2010-06-03 04:30,3,15.8,15.8,15.78,15.78,4
20110301|2010-06-03 05:00,3,15.8,15.8,15.6,15.6,89
20110301|2010-06-03 05:30,3,15.63,15.68,15.63,15.65,26
20110301|2010-06-03 06:00,3,15.68,15.69,15.68,15.69,11
20110301|2010-06-03 06:30,3,15.69,15.7,15.69,15.7,21
20110301|2010-06-03 07:00,3,15.64,15.71,15.64,15.71,35
20110301|2010-06-03 07:30,3,15.65,15.72,15.65,15.72,4
20110301|2010-06-03 08:00,3,15.7,15.7,15.67,15.7,8
20110301|2010-06-03 08:30,3,15.7,15.71,15.69,15.7,111
20110301|2010-06-03 09:00,3,15.7,15.77,15.7,15.73,24
20110301|2010-06-03 09:30,3,15.76,15.78,15.7,15.74,175
20110301|2010-06-03 10:00,3,15.79,15.85,15.72,15.73,52
20110301|2010-06-03 10:30,3,15.73,15.81,15.73,15.81,36
20110301|2010-06-03 11:00,3,15.82,15.82,15.7,15.72,100
20110301|2010-06-03 11:30,3,15.75,15.78,15.73,15.78,7
20110301|2010-06-03 12:00,3,15.72,15.72,15.49,15.53,131
20110301|2010-06-03 12:30,3,15.55,15.57,15.39,15.46,145
20110301|2010-06-04 02:30,4,15.55,15.56,15.48,15.51,36
20110301|2010-06-04 03:00,4,15.54,15.55,15.51,15.51,31
20110301|2010-06-04 03:30,4,15.49,15.49,15.49,15.49,14
20110301|2010-06-04 04:00,4,15.49,15.49,15.49,15.49,26
20110301|2010-06-04 04:30,4,15.55,15.55,15.55,15.55,15
20110301|2010-06-04 05:00,4,15.54,15.54,15.53,15.53,16
20110301|2010-06-04 05:30,4,15.53,15.53,15.53,15.53,2
20110301|2010-06-04 06:00,4,15.49,15.5,15.49,15.49,58
20110301|2010-06-04 06:30,4,15.48,15.48,15.45,15.45,17
20110301|2010-06-04 07:00,4,15.45,15.48,15.45,15.48,19
20110301|2010-06-04 07:30,4,15.44,15.45,15.39,15.45,16
20110301|2010-06-04 08:00,4,15.45,15.45,15.41,15.44,11
20110301|2010-06-04 08:30,4,15.47,15.9,15.47,15.78,230
20110301|2010-06-04 09:00,4,15.85,15.9,15.8,15.8,57
20110301|2010-06-04 09:30,4,15.78,15.85,15.7,15.85,172
20110301|2010-06-04 10:00,4,15.87,15.98,15.84,15.86,79
20110301|2010-06-04 10:30,4,15.83,15.84,15.66,15.71,406
20110301|2010-06-04 11:00,4,15.74,15.92,15.72,15.9,68
20110301|2010-06-04 11:30,4,15.9,15.9,15.85,15.87,24
20110301|2010-06-04 12:00,4,15.87,15.87,15.74,15.74,343
20110301|2010-06-04 12:30,4,15.75,15.91,15.75,15.86,219
20110301|2010-06-07 02:30,7,15.72,15.77,15.7,15.7,24
20110301|2010-06-07 03:00,7,15.68,15.68,15.68,15.68,20
20110301|2010-06-07 03:30,7,15.69,15.69,15.69,15.69,21
20110301|2010-06-07 04:30,7,15.74,15.74,15.72,15.74,21
20110301|2010-06-07 05:00,7,15.68,15.71,15.68,15.68,29
20110301|2010-06-07 05:30,7,15.68,15.68,15.68,15.68,25
20110301|2010-06-07 06:00,7,15.67,15.68,15.65,15.65,40
20110301|2010-06-07 06:30,7,15.65,15.65,15.63,15.63,18
20110301|2010-06-07 07:00,7,15.62,15.62,15.53,15.56,21
20110301|2010-06-07 07:30,7,15.56,15.61,15.52,15.61,34
20110301|2010-06-07 08:00,7,15.58,15.69,15.58,15.68,94
20110301|2010-06-07 08:30,7,15.77,15.82,15.73,15.76,78
20110301|2010-06-07 09:00,7,15.76,15.79,15.66,15.66,51
20110301|2010-06-07 09:30,7,15.64,15.64,15.56,15.56,30
20110301|2010-06-07 10:00,7,15.61,15.63,15.58,15.62,160
20110301|2010-06-07 10:30,7,15.62,15.63,15.62,15.63,6
20110301|2010-06-07 11:00,7,15.63,15.73,15.63,15.68,19
20110301|2010-06-07 11:30,7,15.66,15.68,15.56,15.61,61
20110301|2010-06-07 12:00,7,15.61,15.78,15.61,15.74,106
20110301|2010-06-07 12:30,7,15.74,15.97,15.74,15.78,110
20110301|2010-06-08 02:30,8,15.77,15.77,15.76,15.77,137
20110301|2010-06-08 03:00,8,15.76,15.82,15.76,15.82,93
20110301|2010-06-08 03:30,8,15.82,16,15.81,15.92,233
20110301|2010-06-08 04:00,8,15.96,15.97,15.96,15.96,7
20110301|2010-06-08 04:30,8,15.94,15.96,15.94,15.94,41
20110301|2010-06-08 05:00,8,15.92,15.92,15.91,15.91,24
20110301|2010-06-08 05:30,8,15.93,15.94,15.88,15.93,22
20110301|2010-06-08 06:00,8,15.93,15.94,15.92,15.92,26
20110301|2010-06-08 06:30,8,15.95,15.99,15.95,15.96,12
20110301|2010-06-08 07:00,8,15.95,16.13,15.95,16.02,97
20110301|2010-06-08 07:30,8,15.99,16.05,15.93,15.97,57
20110301|2010-06-08 08:00,8,15.97,16.05,15.95,16.05,34
20110301|2010-06-08 08:30,8,16.05,16.13,16.05,16.1,59
20110301|2010-06-08 09:00,8,16.1,16.1,16,16.01,38
20110301|2010-06-08 09:30,8,16.09,16.09,16.01,16.03,32
20110301|2010-06-08 10:00,8,16.06,16.07,16.02,16.02,14
20110301|2010-06-08 10:30,8,16.01,16.06,16.01,16.03,10
20110301|2010-06-08 11:00,8,16.04,16.11,16.02,16.11,262
20110301|2010-06-08 11:30,8,16.11,16.12,16.08,16.08,57
20110301|2010-06-08 12:00,8,16.1,16.14,16,16.12,220
20110301|2010-06-08 12:30,8,16.1,16.2,16.1,16.17,579
20110301|2010-06-09 02:30,9,16.15,16.35,16.15,16.26,570
20110301|2010-06-09 03:00,9,16.32,16.36,16.32,16.34,58
20110301|2010-06-09 03:30,9,16.35,16.35,16.35,16.35,3
20110301|2010-06-09 04:30,9,16.35,16.4,16.35,16.4,50
20110301|2010-06-09 05:00,9,16.35,16.38,16.34,16.38,38
20110301|2010-06-09 05:30,9,16.39,16.44,16.39,16.44,29
20110301|2010-06-09 06:00,9,16.43,16.45,16.39,16.41,103
20110301|2010-06-09 06:30,9,16.4,16.43,16.37,16.42,72
20110301|2010-06-09 07:00,9,16.4,16.46,16.38,16.46,52
20110301|2010-06-09 07:30,9,16.47,16.48,16.44,16.46,71
20110301|2010-06-09 08:00,9,16.47,16.48,16.46,16.46,13
20110301|2010-06-09 08:30,9,16.45,16.45,16.29,16.32,208
20110301|2010-06-09 09:00,9,16.32,16.37,16.32,16.36,49
20110301|2010-06-09 09:30,9,16.36,16.44,16.35,16.44,118
20110301|2010-06-09 10:00,9,16.43,16.45,16.37,16.38,243
20110301|2010-06-09 10:30,9,16.38,16.47,16.38,16.42,75
20110301|2010-06-09 11:00,9,16.42,16.42,16.38,16.4,139
20110301|2010-06-09 11:30,9,16.41,16.43,16.41,16.43,101
20110301|2010-06-09 12:00,9,16.42,16.47,16.37,16.37,123
20110301|2010-06-09 12:30,9,16.4,16.43,16.38,16.38,126
20110301|2010-06-10 02:30,10,16.37,16.37,16.18,16.26,94
20110301|2010-06-10 04:00,10,16.29,16.51,16.29,16.51,497
20110301|2010-06-10 04:30,10,16.51,16.57,16.5,16.54,220
20110301|2010-06-10 05:00,10,16.54,16.56,16.53,16.56,15
20110301|2010-06-10 05:30,10,16.54,16.55,16.54,16.55,14
20110301|2010-06-10 06:00,10,16.53,16.6,16.53,16.6,92
20110301|2010-06-10 06:30,10,16.55,16.55,16.55,16.55,1
20110301|2010-06-10 07:00,10,16.54,16.62,16.5,16.59,109
20110301|2010-06-10 07:30,10,16.59,16.67,16.56,16.61,208
20110301|2010-06-10 08:00,10,16.61,16.64,16.59,16.59,80
20110301|2010-06-10 08:30,10,16.58,16.62,16.55,16.59,160
20110301|2010-06-10 09:00,10,16.59,16.61,16.46,16.51,282
20110301|2010-06-10 09:30,10,16.51,16.53,16.42,16.43,114
20110301|2010-06-10 10:00,10,16.42,16.56,16.42,16.54,222
20110301|2010-06-10 10:30,10,16.53,16.55,16.53,16.54,7
20110301|2010-06-10 11:00,10,16.51,16.59,16.51,16.59,44
20110301|2010-06-10 11:30,10,16.59,16.64,16.58,16.58,214
20110301|2010-06-10 12:00,10,16.59,16.61,16.36,16.48,1525
20110301|2010-06-10 12:30,10,16.45,16.48,16.39,16.43,97
20110301|2010-06-11 02:30,11,16.33,16.39,16.33,16.39,90
20110301|2010-06-11 03:00,11,16.39,16.4,16.33,16.34,36
20110301|2010-06-11 03:30,11,16.36,16.42,16.36,16.42,71
20110301|2010-06-11 04:00,11,16.47,16.48,16.47,16.47,11
20110301|2010-06-11 04:30,11,16.48,16.59,16.48,16.59,537
20110301|2010-06-11 05:00,11,16.55,16.59,16.5,16.5,23
20110301|2010-06-11 05:30,11,16.49,16.49,16.49,16.49,5
20110301|2010-06-11 06:00,11,16.51,16.56,16.51,16.56,9
20110301|2010-06-11 06:30,11,16.49,16.49,16.45,16.48,5
20110301|2010-06-11 07:00,11,16.45,16.45,16.32,16.4,59
20110301|2010-06-11 07:30,11,16.38,16.62,16.35,16.48,161
20110301|2010-06-11 08:00,11,16.51,16.51,16.37,16.41,90
20110301|2010-06-11 08:30,11,16.4,16.49,16.39,16.4,28
20110301|2010-06-11 09:00,11,16.39,16.49,16.39,16.44,112
20110301|2010-06-11 09:30,11,16.46,16.48,16.38,16.45,466
20110301|2010-06-11 10:00,11,16.45,16.46,16.41,16.41,206
20110301|2010-06-11 10:30,11,16.4,16.54,16.37,16.53,173
20110301|2010-06-11 11:00,11,16.53,16.75,16.53,16.75,492
20110301|2010-06-11 11:30,11,16.71,16.71,16.6,16.6,453
20110301|2010-06-11 12:00,11,16.6,16.67,16.56,16.66,240
20110301|2010-06-11 12:30,11,16.64,16.64,16.52,16.62,317
20110301|2010-06-14 02:30,14,16.65,16.69,16.65,16.69,190
20110301|2010-06-14 03:00,14,16.67,16.67,16.66,16.66,49
20110301|2010-06-14 03:30,14,16.67,16.68,16.65,16.65,50
20110301|2010-06-14 04:00,14,16.65,16.65,16.61,16.62,54
20110301|2010-06-14 04:30,14,16.67,16.68,16.65,16.65,20
20110301|2010-06-14 05:00,14,16.62,16.62,16.62,16.62,2
20110301|2010-06-14 05:30,14,16.6,16.65,16.6,16.65,4
20110301|2010-06-14 06:00,14,16.67,16.69,16.66,16.68,49
20110301|2010-06-14 06:30,14,16.69,16.69,16.66,16.66,126
20110301|2010-06-14 07:00,14,16.66,16.69,16.59,16.62,122
20110301|2010-06-14 07:30,14,16.61,16.69,16.55,16.67,264
20110301|2010-06-14 08:00,14,16.66,16.67,16.63,16.67,30
20110301|2010-06-14 08:30,14,16.67,16.68,16.63,16.63,29
20110301|2010-06-14 09:00,14,16.64,16.72,16.57,16.69,156
20110301|2010-06-14 09:30,14,16.67,16.7,16.67,16.69,18
20110301|2010-06-14 10:00,14,16.68,16.79,16.68,16.73,509
20110301|2010-06-14 10:30,14,16.74,16.77,16.67,16.76,114
20110301|2010-06-14 11:00,14,16.79,16.8,16.7,16.7,86
20110301|2010-06-14 11:30,14,16.7,16.73,16.68,16.69,91
20110301|2010-06-14 12:00,14,16.7,16.72,16.66,16.72,73
20110301|2010-06-14 12:30,14,16.72,16.86,16.72,16.82,790
20110301|2010-06-15 02:30,15,16.72,16.79,16.68,16.7,68
20110301|2010-06-15 03:00,15,16.74,16.76,16.7,16.76,8
20110301|2010-06-15 03:30,15,16.77,16.78,16.74,16.78,103
20110301|2010-06-15 04:00,15,16.75,16.75,16.72,16.72,44
20110301|2010-06-15 04:30,15,16.74,16.78,16.74,16.78,94
20110301|2010-06-15 05:00,15,16.78,16.81,16.78,16.81,139
20110301|2010-06-15 05:30,15,16.8,16.8,16.79,16.79,31
20110301|2010-06-15 06:00,15,16.81,16.82,16.78,16.8,141
20110301|2010-06-15 06:30,15,16.78,16.8,16.73,16.8,194
20110301|2010-06-15 07:00,15,16.8,16.8,16.75,16.77,119
20110301|2010-06-15 07:30,15,16.77,16.77,16.68,16.69,81
20110301|2010-06-15 08:00,15,16.71,16.71,16.68,16.68,25
20110301|2010-06-15 08:30,15,16.68,16.69,16.57,16.61,70
20110301|2010-06-15 09:00,15,16.6,16.62,16.58,16.58,52
20110301|2010-06-15 09:30,15,16.58,16.58,16.52,16.57,400
20110301|2010-06-15 10:00,15,16.57,16.58,16.54,16.58,277
20110301|2010-06-15 10:30,15,16.56,16.65,16.56,16.65,276
20110301|2010-06-15 11:00,15,16.66,16.7,16.59,16.64,131
20110301|2010-06-15 11:30,15,16.64,16.65,16.44,16.44,74
20110301|2010-06-15 12:00,15,16.47,16.74,16.47,16.74,112
20110301|2010-06-15 12:30,15,16.73,16.85,16.73,16.84,244
20110301|2010-06-16 02:30,16,16.75,16.8,16.72,16.72,15
20110301|2010-06-16 03:00,16,16.8,16.81,16.8,16.81,17
20110301|2010-06-16 03:30,16,16.85,16.85,16.83,16.83,14
20110301|2010-06-16 04:00,16,16.86,16.89,16.85,16.88,69
20110301|2010-06-16 04:30,16,16.89,16.9,16.89,16.89,75
20110301|2010-06-16 05:00,16,16.9,16.9,16.89,16.9,82
20110301|2010-06-16 05:30,16,16.88,16.91,16.88,16.91,23
20110301|2010-06-16 06:00,16,16.88,16.88,16.85,16.87,71
20110301|2010-06-16 06:30,16,16.85,16.86,16.84,16.86,27
20110301|2010-06-16 07:00,16,16.86,16.86,16.75,16.75,19
20110301|2010-06-16 07:30,16,16.75,16.75,16.46,16.6,668
20110301|2010-06-16 08:00,16,16.63,16.75,16.63,16.75,42
20110301|2010-06-16 08:30,16,16.75,16.77,16.67,16.67,95
20110301|2010-06-16 09:00,16,16.7,16.72,16.6,16.6,38
20110301|2010-06-16 09:30,16,16.6,16.63,16.6,16.63,5
20110301|2010-06-16 10:00,16,16.65,16.71,16.64,16.71,81
20110301|2010-06-16 10:30,16,16.71,16.73,16.69,16.71,53
20110301|2010-06-16 11:00,16,16.69,16.8,16.68,16.8,74
20110301|2010-06-16 11:30,16,16.79,16.84,16.71,16.73,54
20110301|2010-06-16 12:00,16,16.73,16.73,16.65,16.73,65
20110301|2010-06-16 12:30,16,16.7,16.7,16.56,16.64,148
20110301|2010-06-17 02:30,17,16.54,16.63,16.54,16.62,108
20110301|2010-06-17 03:00,17,16.61,16.64,16.61,16.64,51
20110301|2010-06-17 03:30,17,16.64,16.64,16.35,16.51,294
20110301|2010-06-17 04:00,17,16.52,16.59,16.52,16.59,2
20110301|2010-06-17 04:30,17,16.59,16.62,16.57,16.57,49
20110301|2010-06-17 05:00,17,16.57,16.57,16.42,16.44,192
20110301|2010-06-17 05:30,17,16.47,16.51,16.41,16.47,103
20110301|2010-06-17 06:00,17,16.47,16.52,16.35,16.42,401
20110301|2010-06-17 06:30,17,16.43,16.54,16.43,16.54,91
20110301|2010-06-17 07:00,17,16.5,16.57,16.31,16.54,381
20110301|2010-06-17 07:30,17,16.54,16.66,16.42,16.58,533
20110301|2010-06-17 08:00,17,16.61,16.64,16.55,16.58,111
20110301|2010-06-17 08:30,17,16.59,16.59,16.56,16.58,14
20110301|2010-06-17 09:00,17,16.57,16.57,16.26,16.29,427
20110301|2010-06-17 09:30,17,16.34,16.53,16.34,16.52,258
20110301|2010-06-17 10:00,17,16.52,16.52,16.44,16.51,43
20110301|2010-06-17 10:30,17,16.49,16.55,16.47,16.52,33
20110301|2010-06-17 11:00,17,16.49,16.52,16.45,16.45,78
20110301|2010-06-17 11:30,17,16.48,16.48,16.43,16.45,9
20110301|2010-06-17 12:00,17,16.43,16.45,16.33,16.4,164
20110301|2010-06-17 12:30,17,16.4,16.4,16.31,16.37,97
20110301|2010-06-18 02:30,18,16.33,16.37,16.27,16.33,109
20110301|2010-06-18 03:00,18,16.35,16.35,16.35,16.35,2
20110301|2010-06-18 03:30,18,16.33,16.34,16.33,16.34,2
20110301|2010-06-18 04:00,18,16.35,16.45,16.35,16.4,134
20110301|2010-06-18 04:30,18,16.4,16.4,16.4,16.4,2
20110301|2010-06-18 05:30,18,16.35,16.35,16.35,16.35,4
20110301|2010-06-18 06:00,18,16.33,16.33,16.33,16.33,1
20110301|2010-06-18 07:00,18,16.34,16.43,16.31,16.31,51
20110301|2010-06-18 07:30,18,16.31,16.31,15.96,16.02,594
20110301|2010-06-18 08:00,18,16,16.03,15.9,16.01,338
20110301|2010-06-18 08:30,18,16.02,16.02,15.78,15.88,314
20110301|2010-06-18 09:00,18,15.89,15.95,15.8,15.83,161
20110301|2010-06-18 09:30,18,15.85,15.95,15.85,15.88,165
20110301|2010-06-18 10:00,18,15.9,16.09,15.9,16.05,264
20110301|2010-06-18 10:30,18,16.05,16.11,16.05,16.08,120
20110301|2010-06-18 11:00,18,16.08,16.12,15.98,15.98,65
20110301|2010-06-18 11:30,18,16.04,16.09,16.04,16.09,53
20110301|2010-06-18 12:00,18,16.08,16.15,15.95,16.01,204
20110301|2010-06-18 12:30,18,16.01,16.1,16.01,16.07,118
20110301|2010-06-21 02:30,21,16.2,16.3,16.14,16.2,256
20110301|2010-06-21 03:00,21,16.23,16.23,16.1,16.1,64
20110301|2010-06-21 03:30,21,16.08,16.11,16.08,16.11,61
20110301|2010-06-21 04:00,21,16.09,16.09,16.09,16.09,41
20110301|2010-06-21 04:30,21,16.09,16.09,15.8,16.01,465
20110301|2010-06-21 05:00,21,15.96,16.02,15.93,16.02,41
20110301|2010-06-21 05:30,21,16.04,16.09,15.97,15.97,45
20110301|2010-06-21 06:00,21,15.97,15.97,15.95,15.95,2
20110301|2010-06-21 06:30,21,15.95,16.02,15.93,16,110
20110301|2010-06-21 07:00,21,16.05,16.06,15.91,15.95,218
20110301|2010-06-21 07:30,21,15.95,16.16,15.95,16.13,144
20110301|2010-06-21 08:00,21,16.12,16.24,16.12,16.17,101
20110301|2010-06-21 08:30,21,16.22,16.55,16.22,16.51,342
20110301|2010-06-21 09:00,21,16.53,16.54,16.49,16.54,41
20110301|2010-06-21 09:30,21,16.53,16.75,16.44,16.58,1037
20110301|2010-06-21 10:00,21,16.6,16.65,16.59,16.61,148
20110301|2010-06-21 10:30,21,16.63,16.63,16.48,16.61,254
20110301|2010-06-21 11:00,21,16.61,16.62,16.54,16.59,201
20110301|2010-06-21 11:30,21,16.58,16.6,16.54,16.55,110
20110301|2010-06-21 12:00,21,16.57,16.74,16.56,16.68,706
20110301|2010-06-21 12:30,21,16.66,16.67,16.5,16.51,215
20110301|2010-06-22 02:30,22,16.6,16.6,16.46,16.48,33
20110301|2010-06-22 03:00,22,16.48,16.48,16.48,16.48,1
20110301|2010-06-22 03:30,22,16.48,16.69,16.48,16.6,14
20110301|2010-06-22 04:00,22,16.64,16.73,16.64,16.66,60
20110301|2010-06-22 04:30,22,16.65,16.65,16.65,16.65,3
20110301|2010-06-22 05:00,22,16.6,16.6,16.6,16.6,2
20110301|2010-06-22 05:30,22,16.58,16.58,16.58,16.58,3
20110301|2010-06-22 06:00,22,16.57,16.57,16.51,16.51,25
20110301|2010-06-22 06:30,22,16.52,16.52,16.5,16.51,5
20110301|2010-06-22 07:00,22,16.51,16.61,16.45,16.47,300
20110301|2010-06-22 07:30,22,16.48,16.55,16.44,16.52,107
20110301|2010-06-22 08:00,22,16.5,16.64,16.5,16.64,53
20110301|2010-06-22 08:30,22,16.64,16.64,16.54,16.58,43
20110301|2010-06-22 09:00,22,16.51,16.51,16.43,16.51,67
20110301|2010-06-22 09:30,22,16.51,16.58,16.49,16.54,49
20110301|2010-06-22 10:00,22,16.54,16.56,16.52,16.53,38
20110301|2010-06-22 10:30,22,16.54,16.57,16.54,16.56,25
20110301|2010-06-22 11:00,22,16.57,16.61,16.5,16.5,85
20110301|2010-06-22 11:30,22,16.5,16.5,16.45,16.48,57
20110301|2010-06-22 12:00,22,16.45,16.63,16.37,16.62,1716
20110301|2010-06-22 12:30,22,16.62,16.63,16.51,16.59,188
20110301|2010-06-23 02:30,23,16.61,16.61,16.51,16.53,29
20110301|2010-06-23 03:00,23,16.6,16.66,16.6,16.65,222
20110301|2010-06-23 03:30,23,16.69,16.85,16.67,16.82,195
20110301|2010-06-23 04:00,23,16.8,16.88,16.76,16.78,115
20110301|2010-06-23 04:30,23,16.77,16.79,16.77,16.79,21
20110301|2010-06-23 05:00,23,16.76,16.77,16.73,16.76,7
20110301|2010-06-23 05:30,23,16.77,16.79,16.77,16.78,23
20110301|2010-06-23 06:00,23,16.79,16.79,16.79,16.79,1
20110301|2010-06-23 06:30,23,16.75,16.79,16.75,16.77,25
20110301|2010-06-23 07:00,23,16.79,16.93,16.77,16.83,482
20110301|2010-06-23 07:30,23,16.83,16.94,16.82,16.82,416
20110301|2010-06-23 08:00,23,16.82,16.86,16.71,16.77,141
20110301|2010-06-23 08:30,23,16.74,16.79,16.71,16.77,100
20110301|2010-06-23 09:00,23,16.75,16.75,16.56,16.59,245
20110301|2010-06-23 09:30,23,16.59,16.68,16.55,16.62,176
20110301|2010-06-23 10:00,23,16.61,16.61,16.52,16.53,417
20110301|2010-06-23 10:30,23,16.54,16.6,16.53,16.58,402
20110301|2010-06-23 11:00,23,16.58,16.59,16.35,16.41,473
20110301|2010-06-23 11:30,23,16.41,16.51,16.33,16.49,231
20110301|2010-06-23 12:00,23,16.49,16.49,16.29,16.39,1631
20110301|2010-06-23 12:30,23,16.38,16.4,16.27,16.34,286
20110301|2010-06-24 02:30,24,16.37,16.37,16.35,16.35,5
20110301|2010-06-24 03:00,24,16.33,16.33,16.32,16.32,9
20110301|2010-06-24 03:30,24,16.4,16.47,16.4,16.45,5
20110301|2010-06-24 04:00,24,16.45,16.45,16.45,16.45,3
20110301|2010-06-24 04:30,24,16.47,16.57,16.47,16.53,74
20110301|2010-06-24 05:00,24,16.57,16.57,16.57,16.57,2
20110301|2010-06-24 06:30,24,16.46,16.46,16.46,16.46,1
20110301|2010-06-24 07:00,24,16.42,16.51,16.38,16.42,319
20110301|2010-06-24 07:30,24,16.42,16.45,16.4,16.4,97
20110301|2010-06-24 08:00,24,16.39,16.67,16.39,16.53,962
20110301|2010-06-24 08:30,24,16.49,16.51,16.44,16.51,54
20110301|2010-06-24 09:00,24,16.47,16.55,16.41,16.53,412
20110301|2010-06-24 09:30,24,16.54,16.64,16.5,16.51,1058
20110301|2010-06-24 10:00,24,16.51,16.57,16.45,16.46,315
20110301|2010-06-24 10:30,24,16.46,16.48,16.4,16.46,132
20110301|2010-06-24 11:00,24,16.43,16.5,16.28,16.34,428
20110301|2010-06-24 11:30,24,16.34,16.46,16.34,16.45,55
20110301|2010-06-24 12:00,24,16.44,16.69,16.44,16.68,1125
20110301|2010-06-24 12:30,24,16.68,16.7,16.65,16.7,253
20110301|2010-06-25 02:30,25,16.67,16.74,16.64,16.7,163
20110301|2010-06-25 03:00,25,16.68,16.74,16.68,16.72,104
20110301|2010-06-25 03:30,25,16.7,16.71,16.67,16.7,20
20110301|2010-06-25 04:00,25,16.7,16.73,16.7,16.72,4
20110301|2010-06-25 04:30,25,16.7,16.7,16.63,16.68,96
20110301|2010-06-25 05:00,25,16.68,16.69,16.64,16.69,19
20110301|2010-06-25 05:30,25,16.74,16.75,16.74,16.75,4
20110301|2010-06-25 06:00,25,16.72,16.81,16.72,16.75,128
20110301|2010-06-25 06:30,25,16.8,16.8,16.72,16.72,17
20110301|2010-06-25 07:00,25,16.74,16.77,16.69,16.71,193
20110301|2010-06-25 07:30,25,16.72,16.72,16.63,16.63,83
20110301|2010-06-25 08:00,25,16.68,16.71,16.66,16.69,42
20110301|2010-06-25 08:30,25,16.69,16.69,16.6,16.67,168
20110301|2010-06-25 09:00,25,16.65,16.65,16.61,16.63,107
20110301|2010-06-25 09:30,25,16.63,16.64,16.59,16.6,151
20110301|2010-06-25 10:00,25,16.58,16.59,16.52,16.56,198
20110301|2010-06-25 10:30,25,16.58,16.77,16.58,16.74,172
20110301|2010-06-25 11:00,25,16.74,16.76,16.68,16.74,274
20110301|2010-06-25 11:30,25,16.76,16.9,16.74,16.9,535
20110301|2010-06-25 12:00,25,16.87,16.9,16.82,16.83,254
20110301|2010-06-25 12:30,25,16.82,16.85,16.78,16.85,45
20110301|2010-06-28 02:30,28,16.84,16.98,16.84,16.98,531
20110301|2010-06-28 03:00,28,16.97,16.99,16.91,16.91,220
20110301|2010-06-28 03:30,28,16.92,16.99,16.91,16.92,168
20110301|2010-06-28 04:00,28,16.96,17.07,16.96,17.05,1200
20110301|2010-06-28 04:30,28,17.04,17.06,16.94,16.98,58
20110301|2010-06-28 05:00,28,16.99,16.99,16.91,16.91,16
20110301|2010-06-28 05:30,28,16.96,16.98,16.88,16.98,32
20110301|2010-06-28 06:00,28,16.98,17,16.96,16.96,15
20110301|2010-06-28 06:30,28,17,17.05,17,17.02,136
20110301|2010-06-28 07:00,28,17.01,17.01,16.85,16.85,271
20110301|2010-06-28 07:30,28,16.85,17,16.84,16.97,335
20110301|2010-06-28 08:00,28,16.97,17.01,16.92,16.94,257
20110301|2010-06-28 08:30,28,16.93,16.97,16.86,16.9,77
20110301|2010-06-28 09:00,28,16.94,16.97,16.79,16.8,305
20110301|2010-06-28 09:30,28,16.8,16.82,16.66,16.7,281
20110301|2010-06-28 10:00,28,16.72,16.78,16.69,16.75,72
20110301|2010-06-28 10:30,28,16.77,16.78,16.71,16.72,96
20110301|2010-06-28 11:00,28,16.73,16.73,16.44,16.53,689
20110301|2010-06-28 11:30,28,16.52,16.58,16.31,16.43,620
20110301|2010-06-28 12:00,28,16.43,16.49,16.3,16.36,511
20110301|2010-06-28 12:30,28,16.36,16.44,16.27,16.44,460
20110301|2010-06-28 13:00,28,16.36,16.36,16.36,16.36,1
20110301|2010-06-29 02:30,29,16.28,16.3,16.15,16.2,187
20110301|2010-06-29 03:00,29,16.19,16.24,16.19,16.23,7
20110301|2010-06-29 03:30,29,16.25,16.26,16.2,16.25,16
20110301|2010-06-29 04:00,29,16.25,16.26,16.22,16.24,12
20110301|2010-06-29 04:30,29,16.23,16.31,16.23,16.31,7
20110301|2010-06-29 05:00,29,16.3,16.3,16.3,16.3,1
20110301|2010-06-29 05:30,29,16.32,16.36,16.32,16.33,54
20110301|2010-06-29 06:00,29,16.37,16.43,16.37,16.4,174
20110301|2010-06-29 06:30,29,16.4,16.4,16.36,16.37,277
20110301|2010-06-29 07:00,29,16.38,16.45,16.29,16.34,483
20110301|2010-06-29 07:30,29,16.33,16.45,16.17,16.28,387
20110301|2010-06-29 08:00,29,16.28,16.28,16.07,16.11,321
20110301|2010-06-29 08:30,29,16.12,16.13,15.8,15.86,1105
20110301|2010-06-29 09:00,29,15.86,15.88,15.82,15.85,618
20110301|2010-06-29 09:30,29,15.85,15.99,15.85,15.99,337
20110301|2010-06-29 10:00,29,15.97,16.04,15.91,15.96,350
20110301|2010-06-29 10:30,29,15.98,16.01,15.93,15.99,248
20110301|2010-06-29 11:00,29,15.99,16.01,15.93,15.93,153
20110301|2010-06-29 11:30,29,15.94,16.01,15.93,15.96,175
20110301|2010-06-29 12:00,29,15.95,16,15.85,15.86,1075
20110301|2010-06-29 12:30,29,15.86,15.91,15.86,15.89,536
20110301|2010-06-30 02:30,30,15.98,16.12,15.91,16.11,138
20110301|2010-06-30 03:00,30,16.13,16.13,16.06,16.12,105
20110301|2010-06-30 03:30,30,16.13,16.16,16.04,16.12,550
20110301|2010-06-30 04:00,30,16.14,16.19,16.06,16.09,172
20110301|2010-06-30 04:30,30,16.08,16.13,16.07,16.13,26
20110301|2010-06-30 05:00,30,16.14,16.15,16.02,16.02,63
20110301|2010-06-30 05:30,30,16.01,16.03,15.99,15.99,39
20110301|2010-06-30 06:00,30,16.01,16.03,15.96,16.03,64
20110301|2010-06-30 06:30,30,16.03,16.1,16.03,16.06,191
20110301|2010-06-30 07:00,30,16.04,16.17,15.98,15.99,990
20110301|2010-06-30 07:30,30,16.01,16.03,15.93,15.99,156
20110301|2010-06-30 08:00,30,15.99,16,15.93,15.98,136
20110301|2010-06-30 08:30,30,15.98,16.19,15.97,16.16,255
20110301|2010-06-30 09:00,30,16.17,16.19,16.08,16.08,157
20110301|2010-06-30 09:30,30,16.07,16.17,16.07,16.15,271
20110301|2010-06-30 10:00,30,16.15,16.32,16.1,16.24,686
20110301|2010-06-30 10:30,30,16.24,16.29,16.23,16.28,247
20110301|2010-06-30 11:00,30,16.28,16.54,16.25,16.47,1148
20110301|2010-06-30 11:30,30,16.47,16.47,16.29,16.37,179
20110301|2010-06-30 12:00,30,16.37,16.62,16.37,16.58,2019
20110301|2010-06-30 12:30,30,16.58,16.6,16.43,16.47,670
20110301|2010-07-01 02:30,1,16.44,16.62,16.44,16.48,181
20110301|2010-07-01 03:00,1,16.41,16.45,16.41,16.44,7
20110301|2010-07-01 03:30,1,16.5,16.51,16.41,16.42,37
20110301|2010-07-01 04:00,1,16.41,16.55,16.41,16.55,102
20110301|2010-07-01 04:30,1,16.54,16.55,16.51,16.55,57
20110301|2010-07-01 05:00,1,16.55,16.64,16.55,16.57,35
20110301|2010-07-01 05:30,1,16.6,16.61,16.5,16.61,68
20110301|2010-07-01 06:00,1,16.62,16.62,16.45,16.49,144
20110301|2010-07-01 06:30,1,16.5,16.5,16.48,16.49,394
20110301|2010-07-01 07:00,1,16.49,16.52,16.32,16.34,671
20110301|2010-07-01 07:30,1,16.34,16.38,16.14,16.35,834
20110301|2010-07-01 08:00,1,16.36,16.41,16.33,16.37,158
20110301|2010-07-01 08:30,1,16.38,16.45,16.3,16.35,245
20110301|2010-07-01 09:00,1,16.34,16.36,16.21,16.28,293
20110301|2010-07-01 09:30,1,16.28,16.34,16.19,16.27,217
20110301|2010-07-01 10:00,1,16.29,16.35,16.25,16.32,188
20110301|2010-07-01 10:30,1,16.31,16.39,16.25,16.31,223
20110301|2010-07-01 11:00,1,16.35,16.38,16.24,16.36,77
20110301|2010-07-01 11:30,1,16.39,16.46,16.33,16.46,281
20110301|2010-07-01 12:00,1,16.46,16.77,16.46,16.76,1231
20110301|2010-07-01 12:30,1,16.77,16.79,16.72,16.75,92
20110301|2010-07-02 02:30,2,16.71,16.85,16.66,16.84,148
20110301|2010-07-02 03:00,2,16.84,16.99,16.82,16.84,1136
20110301|2010-07-02 03:30,2,16.84,16.89,16.79,16.87,140
20110301|2010-07-02 04:00,2,16.91,16.97,16.73,16.75,416
20110301|2010-07-02 04:30,2,16.78,16.83,16.71,16.72,124
20110301|2010-07-02 05:00,2,16.77,16.77,16.72,16.75,8
20110301|2010-07-02 05:30,2,16.72,16.82,16.71,16.82,10
20110301|2010-07-02 06:00,2,16.77,16.84,16.77,16.83,24
20110301|2010-07-02 06:30,2,16.84,16.89,16.81,16.85,324
20110301|2010-07-02 07:00,2,16.85,16.87,16.73,16.75,413
20110301|2010-07-02 07:30,2,16.77,16.83,16.61,16.66,458
20110301|2010-07-02 08:00,2,16.66,16.89,16.64,16.87,170
20110301|2010-07-02 08:30,2,16.86,16.9,16.83,16.88,295
20110301|2010-07-02 09:00,2,16.87,16.91,16.82,16.85,419
20110301|2010-07-02 09:30,2,16.84,16.89,16.84,16.88,96
20110301|2010-07-02 10:00,2,16.89,17.05,16.87,16.99,1588
20110301|2010-07-02 10:30,2,16.97,17.05,16.95,16.99,106
20110301|2010-07-02 11:00,2,16.99,17.04,16.97,17.02,294
20110301|2010-07-02 11:30,2,17.02,17.11,16.99,17.05,1177
20110301|2010-07-02 12:00,2,17.06,17.11,17.02,17.09,562
20110301|2010-07-02 12:30,2,17.09,17.09,16.94,17,432
20110301|2010-07-06 02:30,6,17.02,17.21,17.02,17.17,1447
20110301|2010-07-06 03:00,6,17.15,17.16,17,17.03,192
20110301|2010-07-06 03:30,6,17.06,17.13,17.04,17.13,69
20110301|2010-07-06 04:00,6,17.12,17.15,17.11,17.12,43
20110301|2010-07-06 04:30,6,17.12,17.22,17.1,17.16,224
20110301|2010-07-06 05:00,6,17.18,17.18,16.97,17.05,149
20110301|2010-07-06 05:30,6,17.07,17.12,17.07,17.12,121
20110301|2010-07-06 06:00,6,17.1,17.1,17.04,17.07,35
20110301|2010-07-06 06:30,6,17.07,17.09,17.03,17.09,227
20110301|2010-07-06 07:00,6,17.09,17.32,17.08,17.23,2292
20110301|2010-07-06 07:30,6,17.23,17.26,17.13,17.14,414
20110301|2010-07-06 08:00,6,17.14,17.22,17.14,17.21,173
20110301|2010-07-06 08:30,6,17.19,17.19,17.14,17.15,17
20110301|2010-07-06 09:00,6,17.15,17.17,17.11,17.16,124
20110301|2010-07-06 09:30,6,17.16,17.22,17.14,17.21,243
20110301|2010-07-06 10:00,6,17.23,17.29,17.21,17.27,142
20110301|2010-07-06 10:30,6,17.27,17.27,17.22,17.22,219
20110301|2010-07-06 11:00,6,17.23,17.25,17.17,17.18,213
20110301|2010-07-06 11:30,6,17.19,17.2,16.93,16.95,435
20110301|2010-07-06 12:00,6,16.95,17.12,16.91,17.07,319
20110301|2010-07-06 12:30,6,17.07,17.09,16.92,16.99,378
20110301|2010-07-07 02:30,7,16.9,17,16.76,16.9,93
20110301|2010-07-07 03:00,7,16.9,16.99,16.87,16.99,44
20110301|2010-07-07 03:30,7,16.95,16.96,16.87,16.96,44
20110301|2010-07-07 04:00,7,16.97,17.03,16.96,17.01,136
20110301|2010-07-07 04:30,7,17.01,17.01,16.96,16.99,58
20110301|2010-07-07 05:00,7,17,17.01,17,17.01,18
20110301|2010-07-07 05:30,7,17,17.01,16.96,16.98,117
20110301|2010-07-07 06:00,7,16.97,16.97,16.94,16.95,38
20110301|2010-07-07 06:30,7,16.97,16.97,16.96,16.96,14
20110301|2010-07-07 07:00,7,16.97,17.18,16.97,17.16,576
20110301|2010-07-07 07:30,7,17.13,17.2,17.1,17.12,132
20110301|2010-07-07 08:00,7,17.13,17.16,17.01,17.03,231
20110301|2010-07-07 08:30,7,17.07,17.14,17.05,17.12,57
20110301|2010-07-07 09:00,7,17.13,17.23,17.09,17.19,265
20110301|2010-07-07 09:30,7,17.19,17.25,17.19,17.2,310
20110301|2010-07-07 10:00,7,17.21,17.23,17.18,17.19,105
20110301|2010-07-07 10:30,7,17.21,17.26,17.21,17.23,194
20110301|2010-07-07 11:00,7,17.24,17.34,17.24,17.31,1134
20110301|2010-07-07 11:30,7,17.28,17.32,17.28,17.32,191
20110301|2010-07-07 12:00,7,17.31,17.4,17.28,17.37,854
20110301|2010-07-07 12:30,7,17.34,17.35,17.28,17.34,431
20110301|2010-07-07 13:00,7,17.34,17.34,17.34,17.34,1
20110301|2010-07-08 02:30,8,17.3,17.39,17.22,17.38,332
20110301|2010-07-08 03:00,8,17.38,17.39,17.27,17.3,138
20110301|2010-07-08 03:30,8,17.33,17.37,17.33,17.37,65
20110301|2010-07-08 04:00,8,17.37,17.4,17.33,17.37,74
20110301|2010-07-08 04:30,8,17.38,17.39,17.37,17.39,76
20110301|2010-07-08 05:00,8,17.39,17.39,17.37,17.37,44
20110301|2010-07-08 05:30,8,17.38,17.4,17.28,17.28,106
20110301|2010-07-08 06:00,8,17.29,17.49,17.23,17.48,1097
20110301|2010-07-08 06:30,8,17.47,17.52,17.3,17.4,1004
20110301|2010-07-08 07:00,8,17.4,17.41,17.21,17.3,475
20110301|2010-07-08 07:30,8,17.31,17.44,17.3,17.4,71
20110301|2010-07-08 08:00,8,17.37,17.43,17.35,17.35,42
20110301|2010-07-08 08:30,8,17.35,17.42,17.33,17.34,79
20110301|2010-07-08 09:00,8,17.37,17.4,17.28,17.38,112
20110301|2010-07-08 09:30,8,17.38,17.44,17.38,17.44,135
20110301|2010-07-08 10:00,8,17.43,17.45,17.4,17.44,425
20110301|2010-07-08 10:30,8,17.44,17.44,17.38,17.39,263
20110301|2010-07-08 11:00,8,17.4,17.42,17.4,17.42,93
20110301|2010-07-08 11:30,8,17.42,17.46,17.42,17.45,212
20110301|2010-07-08 12:00,8,17.45,17.47,17.31,17.41,1109
20110301|2010-07-08 12:30,8,17.41,17.41,17.3,17.39,188
20110301|2010-07-09 02:30,9,17.3,17.4,17.3,17.39,146
20110301|2010-07-09 03:00,9,17.39,17.59,17.38,17.54,1027
20110301|2010-07-09 03:30,9,17.54,17.65,17.52,17.62,725
20110301|2010-07-09 04:00,9,17.6,17.64,17.58,17.6,37
20110301|2010-07-09 04:30,9,17.6,17.63,17.59,17.6,158
20110301|2010-07-09 05:30,9,17.62,17.63,17.6,17.6,85
20110301|2010-07-09 06:00,9,17.59,17.62,17.57,17.62,74
20110301|2010-07-09 06:30,9,17.6,17.6,17.51,17.58,41
20110301|2010-07-09 07:00,9,17.56,17.62,17.5,17.58,337
20110301|2010-07-09 07:30,9,17.57,17.59,17.55,17.58,63
20110301|2010-07-09 08:00,9,17.57,17.64,17.35,17.52,566
20110301|2010-07-09 08:30,9,17.5,17.56,17.41,17.45,208
20110301|2010-07-09 09:00,9,17.47,17.47,17.29,17.45,599
20110301|2010-07-09 09:30,9,17.42,17.44,17.23,17.23,349
20110301|2010-07-09 10:00,9,17.26,17.26,17.15,17.2,277
20110301|2010-07-09 10:30,9,17.21,17.23,17.06,17.06,310
20110301|2010-07-09 11:00,9,17.1,17.16,17,17.11,523
20110301|2010-07-09 11:30,9,17.12,17.13,16.98,17.1,347
20110301|2010-07-09 12:00,9,17.08,17.08,16.95,17.02,279
20110301|2010-07-09 12:30,9,17.02,17.1,17,17.09,185
20110301|2010-07-12 02:30,12,16.91,17.16,16.91,17.16,122
20110301|2010-07-12 03:00,12,17.17,17.2,17.15,17.17,71
20110301|2010-07-12 03:30,12,17.16,17.16,17.08,17.08,15
20110301|2010-07-12 04:00,12,17.14,17.15,17.14,17.15,3
20110301|2010-07-12 04:30,12,17.13,17.19,17.13,17.19,36
20110301|2010-07-12 05:00,12,17.18,17.25,17.17,17.18,34
20110301|2010-07-12 05:30,12,17.25,17.29,17.25,17.29,71
20110301|2010-07-12 06:00,12,17.27,17.28,17.23,17.23,55
20110301|2010-07-12 06:30,12,17.23,17.23,17.19,17.22,38
20110301|2010-07-12 07:00,12,17.23,17.39,17.19,17.28,454
20110301|2010-07-12 07:30,12,17.32,17.32,17.13,17.14,181
20110301|2010-07-12 08:00,12,17.15,17.23,16.98,17.02,304
20110301|2010-07-12 08:30,12,17.03,17.13,16.98,17.12,173
20110301|2010-07-12 09:00,12,17.13,17.15,17.06,17.09,107
20110301|2010-07-12 09:30,12,17.08,17.13,17.06,17.09,139
20110301|2010-07-12 10:00,12,17.08,17.11,17.05,17.1,58
20110301|2010-07-12 10:30,12,17.1,17.18,17.1,17.17,121
20110301|2010-07-12 11:00,12,17.18,17.26,17.18,17.25,93
20110301|2010-07-12 11:30,12,17.29,17.37,17.29,17.33,85
20110301|2010-07-12 12:00,12,17.33,17.6,17.33,17.53,1299
20110301|2010-07-12 12:30,12,17.52,17.59,17.45,17.52,343
20110301|2010-07-13 02:30,13,17.49,17.55,17.45,17.54,99
20110301|2010-07-13 03:00,13,17.55,17.66,17.55,17.63,424
20110301|2010-07-13 03:30,13,17.61,17.66,17.6,17.61,42
20110301|2010-07-13 04:00,13,17.6,17.61,17.59,17.61,21
20110301|2010-07-13 04:30,13,17.59,17.64,17.57,17.59,43
20110301|2010-07-13 05:00,13,17.57,17.62,17.53,17.56,49
20110301|2010-07-13 05:30,13,17.59,17.6,17.56,17.6,10
20110301|2010-07-13 06:00,13,17.6,17.62,17.6,17.61,44
20110301|2010-07-13 06:30,13,17.58,17.59,17.57,17.59,6
20110301|2010-07-13 07:00,13,17.59,17.65,17.56,17.58,197
20110301|2010-07-13 07:30,13,17.6,17.66,17.57,17.61,546
20110301|2010-07-13 08:00,13,17.61,17.66,17.45,17.6,423
20110301|2010-07-13 08:30,13,17.6,17.6,17.31,17.34,406
20110301|2010-07-13 09:00,13,17.33,17.45,17.3,17.36,187
20110301|2010-07-13 09:30,13,17.39,17.54,17.33,17.47,173
20110301|2010-07-13 10:00,13,17.47,17.52,17.47,17.51,47
20110301|2010-07-13 10:30,13,17.49,17.53,17.37,17.52,258
20110301|2010-07-13 11:00,13,17.51,17.58,17.51,17.56,276
20110301|2010-07-13 11:30,13,17.56,17.57,17.53,17.54,23
20110301|2010-07-13 12:00,13,17.6,17.7,17.59,17.64,584
20110301|2010-07-13 12:30,13,17.64,17.64,17.58,17.64,85
20110301|2010-07-14 02:30,14,17.64,17.64,17.41,17.52,264
20110301|2010-07-14 03:00,14,17.56,17.64,17.53,17.64,68
20110301|2010-07-14 03:30,14,17.64,17.68,17.62,17.65,53
20110301|2010-07-14 04:00,14,17.66,17.66,17.62,17.62,16
20110301|2010-07-14 04:30,14,17.63,17.64,17.6,17.64,32
20110301|2010-07-14 05:00,14,17.63,17.63,17.56,17.63,52
20110301|2010-07-14 05:30,14,17.64,17.64,17.62,17.63,22
20110301|2010-07-14 06:00,14,17.62,17.62,17.6,17.6,8
20110301|2010-07-14 06:30,14,17.6,17.61,17.54,17.54,262
20110301|2010-07-14 07:00,14,17.55,17.59,17.53,17.55,147
20110301|2010-07-14 07:30,14,17.55,17.56,17.46,17.54,885
20110301|2010-07-14 08:00,14,17.54,17.59,17.52,17.56,238
20110301|2010-07-14 08:30,14,17.56,17.57,17.44,17.51,221
20110301|2010-07-14 09:00,14,17.48,17.51,17.44,17.49,105
20110301|2010-07-14 09:30,14,17.49,17.52,17.45,17.52,106
20110301|2010-07-14 10:00,14,17.5,17.54,17.47,17.47,366
20110301|2010-07-14 10:30,14,17.48,17.48,17.4,17.41,346
20110301|2010-07-14 11:00,14,17.41,17.48,17.38,17.41,237
20110301|2010-07-14 11:30,14,17.39,17.51,17.38,17.46,244
20110301|2010-07-14 12:00,14,17.46,17.47,17.3,17.45,786
20110301|2010-07-14 12:30,14,17.45,17.47,17.44,17.46,150
20110301|2010-07-14 13:00,14,17.47,17.47,17.47,17.47,1
20110301|2010-07-15 02:30,15,17.4,17.55,17.4,17.54,193
20110301|2010-07-15 03:00,15,17.53,17.55,17.52,17.55,26
20110301|2010-07-15 03:30,15,17.55,17.55,17.5,17.5,47
20110301|2010-07-15 04:00,15,17.53,17.54,17.53,17.54,66
20110301|2010-07-15 04:30,15,17.54,17.55,17.54,17.54,7
20110301|2010-07-15 05:00,15,17.52,17.64,17.52,17.62,33
20110301|2010-07-15 05:30,15,17.6,17.6,17.52,17.6,59
20110301|2010-07-15 06:00,15,17.58,17.58,17.54,17.55,162
20110301|2010-07-15 06:30,15,17.55,17.56,17.55,17.55,108
20110301|2010-07-15 07:00,15,17.55,17.55,17.49,17.55,108
20110301|2010-07-15 07:30,15,17.56,17.56,17.49,17.55,276
20110301|2010-07-15 08:00,15,17.55,17.66,17.54,17.65,613
20110301|2010-07-15 08:30,15,17.64,17.65,17.59,17.63,65
20110301|2010-07-15 09:00,15,17.62,17.74,17.59,17.7,703
20110301|2010-07-15 09:30,15,17.67,17.75,17.66,17.71,793
20110301|2010-07-15 10:00,15,17.71,17.72,17.68,17.7,155
20110301|2010-07-15 10:30,15,17.69,17.7,17.66,17.69,415
20110301|2010-07-15 11:00,15,17.7,17.71,17.68,17.69,335
20110301|2010-07-15 11:30,15,17.69,17.71,17.68,17.69,118
20110301|2010-07-15 12:00,15,17.7,17.8,17.69,17.78,1115
20110301|2010-07-15 12:30,15,17.76,17.8,17.74,17.8,599
20110301|2010-07-16 02:30,16,17.78,17.82,17.74,17.81,123
20110301|2010-07-16 03:00,16,17.8,17.8,17.79,17.79,6
20110301|2010-07-16 03:30,16,17.78,17.82,17.77,17.82,280
20110301|2010-07-16 04:00,16,17.82,17.83,17.79,17.83,142
20110301|2010-07-16 04:30,16,17.83,17.86,17.82,17.86,129
20110301|2010-07-16 05:00,16,17.85,17.87,17.85,17.85,97
20110301|2010-07-16 05:30,16,17.85,17.9,17.85,17.89,151
20110301|2010-07-16 06:00,16,17.9,17.9,17.86,17.89,107
20110301|2010-07-16 06:30,16,17.89,17.9,17.79,17.82,151
20110301|2010-07-16 07:00,16,17.81,17.85,17.79,17.81,337
20110301|2010-07-16 07:30,16,17.81,17.9,17.81,17.86,217
20110301|2010-07-16 08:00,16,17.85,17.87,17.81,17.81,179
20110301|2010-07-16 08:30,16,17.81,17.81,17.53,17.53,1365
20110301|2010-07-16 09:00,16,17.52,17.56,17.45,17.52,562
20110301|2010-07-16 09:30,16,17.51,17.54,17.48,17.52,166
20110301|2010-07-16 10:00,16,17.54,17.62,17.46,17.51,209
20110301|2010-07-16 10:30,16,17.49,17.53,17.3,17.37,1044
20110301|2010-07-16 11:00,16,17.36,17.42,17.34,17.37,106
20110301|2010-07-16 11:30,16,17.37,17.5,17.37,17.49,144
20110301|2010-07-16 12:00,16,17.48,17.52,17.4,17.45,429
20110301|2010-07-16 12:30,16,17.45,17.49,17.44,17.44,269
20110301|2010-07-19 02:30,19,17.5,17.51,17.47,17.5,131
20110301|2010-07-19 03:00,19,17.5,17.53,17.49,17.53,229
20110301|2010-07-19 03:30,19,17.53,17.53,17.48,17.48,18
20110301|2010-07-19 04:00,19,17.5,17.53,17.49,17.5,299
20110301|2010-07-19 04:30,19,17.48,17.73,17.47,17.71,588
20110301|2010-07-19 05:00,19,17.68,17.71,17.68,17.68,83
20110301|2010-07-19 05:30,19,17.65,17.66,17.61,17.61,13
20110301|2010-07-19 06:00,19,17.59,17.65,17.56,17.58,86
20110301|2010-07-19 06:30,19,17.61,17.62,17.55,17.62,38
20110301|2010-07-19 07:00,19,17.62,17.77,17.62,17.73,636
20110301|2010-07-19 07:30,19,17.74,17.85,17.73,17.79,508
20110301|2010-07-19 08:00,19,17.8,17.94,17.8,17.89,1105
20110301|2010-07-19 08:30,19,17.91,17.93,17.75,17.78,637
20110301|2010-07-19 09:00,19,17.78,17.81,17.72,17.78,197
20110301|2010-07-19 09:30,19,17.78,17.78,17.64,17.67,148
20110301|2010-07-19 10:00,19,17.7,17.76,17.68,17.73,142
20110301|2010-07-19 10:30,19,17.71,17.81,17.66,17.75,481
20110301|2010-07-19 11:00,19,17.76,17.8,17.59,17.8,192
20110301|2010-07-19 11:30,19,17.76,17.76,17.7,17.71,45
20110301|2010-07-19 12:00,19,17.76,17.84,17.76,17.84,250
20110301|2010-07-19 12:30,19,17.83,17.84,17.77,17.82,684
20110301|2010-07-20 02:30,20,17.85,17.86,17.75,17.75,63
20110301|2010-07-20 03:00,20,17.72,17.81,17.72,17.81,67
20110301|2010-07-20 03:30,20,17.82,17.82,17.82,17.82,1
20110301|2010-07-20 04:00,20,17.82,17.82,17.82,17.82,1
20110301|2010-07-20 04:30,20,17.8,17.8,17.8,17.8,7
20110301|2010-07-20 05:00,20,17.8,17.82,17.8,17.82,5
20110301|2010-07-20 06:00,20,17.78,17.78,17.76,17.76,8
20110301|2010-07-20 06:30,20,17.78,17.78,17.72,17.75,21
20110301|2010-07-20 07:00,20,17.74,17.77,17.67,17.72,226
20110301|2010-07-20 07:30,20,17.75,17.79,17.73,17.73,100
20110301|2010-07-20 08:00,20,17.7,17.7,17.57,17.64,168
20110301|2010-07-20 08:30,20,17.66,17.79,17.64,17.67,377
20110301|2010-07-20 09:00,20,17.65,17.71,17.65,17.7,44
20110301|2010-07-20 09:30,20,17.7,17.74,17.69,17.7,76
20110301|2010-07-20 10:00,20,17.7,17.73,17.69,17.71,221
20110301|2010-07-20 10:30,20,17.73,17.74,17.66,17.66,128
20110301|2010-07-20 11:00,20,17.67,17.71,17.65,17.7,259
20110301|2010-07-20 11:30,20,17.7,17.72,17.67,17.7,78
20110301|2010-07-20 12:00,20,17.68,17.68,17.47,17.49,1283
20110301|2010-07-20 12:30,20,17.5,17.5,17.46,17.47,74
20110301|2010-07-21 02:30,21,17.5,17.63,17.5,17.6,57
20110301|2010-07-21 03:00,21,17.65,17.65,17.64,17.64,25
20110301|2010-07-21 03:30,21,17.65,17.66,17.6,17.63,73
20110301|2010-07-21 04:00,21,17.62,17.63,17.6,17.6,59
20110301|2010-07-21 04:30,21,17.61,17.65,17.6,17.65,14
20110301|2010-07-21 05:00,21,17.63,17.64,17.59,17.62,64
20110301|2010-07-21 05:30,21,17.64,17.65,17.58,17.6,33
20110301|2010-07-21 06:00,21,17.63,17.64,17.63,17.64,15
20110301|2010-07-21 06:30,21,17.63,17.63,17.6,17.63,60
20110301|2010-07-21 07:00,21,17.63,17.7,17.6,17.61,374
20110301|2010-07-21 07:30,21,17.61,17.72,17.58,17.67,405
20110301|2010-07-21 08:00,21,17.67,17.75,17.63,17.75,280
20110301|2010-07-21 08:30,21,17.76,17.79,17.66,17.67,330
20110301|2010-07-21 09:00,21,17.74,17.8,17.69,17.78,240
20110301|2010-07-21 09:30,21,17.77,17.8,17.73,17.73,55
20110301|2010-07-21 10:00,21,17.73,17.77,17.71,17.74,130
20110301|2010-07-21 10:30,21,17.74,17.79,17.73,17.75,211
20110301|2010-07-21 11:00,21,17.76,17.77,17.74,17.77,157
20110301|2010-07-21 11:30,21,17.76,17.77,17.76,17.76,61
20110301|2010-07-21 12:00,21,17.72,17.74,17.65,17.7,241
20110301|2010-07-21 12:30,21,17.69,17.75,17.68,17.75,50
20110301|2010-07-22 02:30,22,17.69,17.79,17.69,17.78,176
20110301|2010-07-22 03:00,22,17.76,17.78,17.74,17.78,17
20110301|2010-07-22 03:30,22,17.76,17.82,17.76,17.82,267
20110301|2010-07-22 04:00,22,17.81,17.82,17.78,17.79,277
20110301|2010-07-22 04:30,22,17.79,17.81,17.78,17.79,218
20110301|2010-07-22 05:00,22,17.79,17.8,17.78,17.8,195
20110301|2010-07-22 05:30,22,17.8,17.81,17.78,17.8,419
20110301|2010-07-22 06:00,22,17.8,17.81,17.78,17.8,151
20110301|2010-07-22 06:30,22,17.8,17.82,17.79,17.81,223
20110301|2010-07-22 07:00,22,17.81,17.83,17.78,17.83,156
20110301|2010-07-22 07:30,22,17.83,17.93,17.81,17.9,1379
20110301|2010-07-22 08:00,22,17.9,18,17.85,17.98,1430
20110301|2010-07-22 08:30,22,17.98,18,17.86,17.95,428
20110301|2010-07-22 09:00,22,17.96,18.06,17.94,18,1521
20110301|2010-07-22 09:30,22,18,18.04,17.95,17.98,642
20110301|2010-07-22 10:00,22,17.96,17.99,17.82,17.92,930
20110301|2010-07-22 10:30,22,17.92,18.01,17.92,18,202
20110301|2010-07-22 11:00,22,17.99,18.02,17.98,18.02,167
20110301|2010-07-22 11:30,22,18.02,18.05,17.99,18.02,543
20110301|2010-07-22 12:00,22,18.01,18.19,17.98,17.99,3211
20110301|2010-07-22 12:30,22,17.99,18.1,17.98,18.09,789
20110301|2010-07-22 13:00,22,18.1,18.1,18.1,18.1,1
20110301|2010-07-23 02:30,23,18.06,18.19,18.06,18.1,193
20110301|2010-07-23 03:00,23,18.15,18.16,18.13,18.15,42
20110301|2010-07-23 03:30,23,18.15,18.18,18.13,18.15,36
20110301|2010-07-23 04:00,23,18.16,18.29,18.13,18.27,589
20110301|2010-07-23 04:30,23,18.27,18.31,18.27,18.27,445
20110301|2010-07-23 05:00,23,18.26,18.26,18.21,18.21,28
20110301|2010-07-23 05:30,23,18.19,18.23,18.18,18.19,19
20110301|2010-07-23 06:00,23,18.18,18.25,18.17,18.24,55
20110301|2010-07-23 06:30,23,18.23,18.24,18.19,18.23,99
20110301|2010-07-23 07:00,23,18.25,18.26,18.12,18.13,237
20110301|2010-07-23 07:30,23,18.15,18.15,17.9,18.09,464
20110301|2010-07-23 08:00,23,18.1,18.12,18.02,18.04,603
20110301|2010-07-23 08:30,23,18.03,18.04,17.88,17.91,275
20110301|2010-07-23 09:00,23,17.93,17.94,17.75,17.88,784
20110301|2010-07-23 09:30,23,17.89,17.97,17.87,17.9,494
20110301|2010-07-23 10:00,23,17.92,18.15,17.91,18.01,549
20110301|2010-07-23 10:30,23,18,18.06,17.93,17.95,169
20110301|2010-07-23 11:00,23,17.95,18.09,17.95,18.06,373
20110301|2010-07-23 11:30,23,18.06,18.07,17.99,18.07,96
20110301|2010-07-23 12:00,23,18.07,18.09,17.98,18.09,401
20110301|2010-07-23 12:30,23,18.07,18.08,18.01,18.06,177
20110301|2010-07-26 02:30,26,18.05,18.09,18.05,18.08,80
20110301|2010-07-26 03:00,26,18.09,18.1,18.04,18.04,73
20110301|2010-07-26 03:30,26,18.04,18.08,18.04,18.07,40
20110301|2010-07-26 04:00,26,18.07,18.09,18.07,18.09,23
20110301|2010-07-26 04:30,26,18.1,18.14,18.06,18.1,179
20110301|2010-07-26 05:00,26,18.13,18.27,18.11,18.26,247
20110301|2010-07-26 05:30,26,18.25,18.26,18.23,18.24,20
20110301|2010-07-26 06:00,26,18.25,18.26,18.01,18.09,604
20110301|2010-07-26 06:30,26,18.09,18.18,18.06,18.12,250
20110301|2010-07-26 07:00,26,18.12,18.24,18.07,18.15,523
20110301|2010-07-26 07:30,26,18.16,18.21,18.13,18.2,501
20110301|2010-07-26 08:00,26,18.19,18.26,18.1,18.12,1219
20110301|2010-07-26 08:30,26,18.13,18.14,18.05,18.07,230
20110301|2010-07-26 09:00,26,18.07,18.11,18.07,18.09,177
20110301|2010-07-26 09:30,26,18.08,18.16,18.08,18.16,260
20110301|2010-07-26 10:00,26,18.16,18.22,18.13,18.18,364
20110301|2010-07-26 10:30,26,18.19,18.23,18.17,18.21,321
20110301|2010-07-26 11:00,26,18.18,18.21,18.08,18.21,457
20110301|2010-07-26 11:30,26,18.21,18.22,18.19,18.22,286
20110301|2010-07-26 12:00,26,18.23,18.27,18.2,18.26,607
20110301|2010-07-26 12:30,26,18.26,18.26,18.19,18.22,351
20110301|2010-07-27 02:30,27,18.26,18.35,18.26,18.35,271
20110301|2010-07-27 03:00,27,18.35,18.38,18.31,18.31,231
20110301|2010-07-27 03:30,27,18.35,18.5,18.35,18.39,1241
20110301|2010-07-27 04:00,27,18.38,18.41,18.34,18.38,203
20110301|2010-07-27 04:30,27,18.39,18.39,18.28,18.31,118
20110301|2010-07-27 05:00,27,18.33,18.34,18.33,18.33,6
20110301|2010-07-27 05:30,27,18.34,18.39,18.33,18.39,19
20110301|2010-07-27 06:00,27,18.39,18.41,18.37,18.39,104
20110301|2010-07-27 06:30,27,18.38,18.43,18.38,18.42,164
20110301|2010-07-27 07:00,27,18.43,18.46,18.28,18.34,892
20110301|2010-07-27 07:30,27,18.32,18.34,18.21,18.25,899
20110301|2010-07-27 08:00,27,18.25,18.32,18.21,18.25,1428
20110301|2010-07-27 08:30,27,18.26,18.37,18.23,18.37,526
20110301|2010-07-27 09:00,27,18.37,18.43,18.29,18.42,1440
20110301|2010-07-27 09:30,27,18.41,18.42,18.3,18.32,550
20110301|2010-07-27 10:00,27,18.31,18.34,18.21,18.25,539
20110301|2010-07-27 10:30,27,18.25,18.25,18.21,18.23,250
20110301|2010-07-27 11:00,27,18.24,18.26,18.14,18.16,575
20110301|2010-07-27 11:30,27,18.16,18.17,18.01,18.11,558
20110301|2010-07-27 12:00,27,18.1,18.2,18.05,18.1,1397
20110301|2010-07-27 12:30,27,18.11,18.13,18.02,18.05,107
20110301|2010-07-28 02:30,28,18.09,18.21,18.09,18.2,189
20110301|2010-07-28 03:00,28,18.2,18.22,18.17,18.22,199
20110301|2010-07-28 03:30,28,18.22,18.31,18.22,18.23,197
20110301|2010-07-28 04:00,28,18.23,18.27,18.22,18.23,30
20110301|2010-07-28 04:30,28,18.22,18.33,18.22,18.3,164
20110301|2010-07-28 05:00,28,18.3,18.3,18.18,18.2,168
20110301|2010-07-28 05:30,28,18.21,18.21,18.17,18.2,44
20110301|2010-07-28 06:00,28,18.18,18.18,18.14,18.18,64
20110301|2010-07-28 06:30,28,18.16,18.19,18.15,18.16,90
20110301|2010-07-28 07:00,28,18.16,18.23,18.12,18.19,495
20110301|2010-07-28 07:30,28,18.18,18.23,18.16,18.23,277
20110301|2010-07-28 08:00,28,18.22,18.24,18.09,18.14,330
20110301|2010-07-28 08:30,28,18.15,18.19,18.07,18.1,291
20110301|2010-07-28 09:00,28,18.09,18.1,18,18.02,286
20110301|2010-07-28 09:30,28,18.01,18.03,17.92,17.95,928
20110301|2010-07-28 10:00,28,17.96,18.02,17.94,17.97,780
20110301|2010-07-28 10:30,28,17.98,18.14,17.96,18.1,543
20110301|2010-07-28 11:00,28,18.1,18.35,18.1,18.28,1093
20110301|2010-07-28 11:30,28,18.28,18.35,18.23,18.28,228
20110301|2010-07-28 12:00,28,18.26,18.31,18.19,18.27,700
20110301|2010-07-28 12:30,28,18.27,18.35,18.25,18.32,677
20110301|2010-07-29 02:30,29,18.32,18.44,18.32,18.44,187
20110301|2010-07-29 03:00,29,18.45,18.48,18.45,18.46,340
20110301|2010-07-29 03:30,29,18.46,18.47,18.45,18.47,33
20110301|2010-07-29 04:00,29,18.47,18.47,18.45,18.46,68
20110301|2010-07-29 04:30,29,18.47,18.48,18.45,18.46,111
20110301|2010-07-29 05:00,29,18.46,18.48,18.45,18.47,63
20110301|2010-07-29 05:30,29,18.46,18.48,18.46,18.47,53
20110301|2010-07-29 06:00,29,18.47,18.47,18.41,18.45,32
20110301|2010-07-29 06:30,29,18.46,18.46,18.4,18.41,29
20110301|2010-07-29 07:00,29,18.42,18.5,18.35,18.37,1433
20110301|2010-07-29 07:30,29,18.36,18.5,18.3,18.49,756
20110301|2010-07-29 08:00,29,18.49,18.57,18.47,18.53,2228
20110301|2010-07-29 08:30,29,18.54,18.64,18.51,18.59,1033
20110301|2010-07-29 09:00,29,18.59,18.63,18.59,18.63,539
20110301|2010-07-29 09:30,29,18.63,18.64,18.51,18.57,755
20110301|2010-07-29 10:00,29,18.57,18.6,18.45,18.46,536
20110301|2010-07-29 10:30,29,18.47,18.54,18.43,18.47,734
20110301|2010-07-29 11:00,29,18.47,18.49,18.37,18.42,522
20110301|2010-07-29 11:30,29,18.4,18.51,18.4,18.51,162
20110301|2010-07-29 12:00,29,18.52,18.68,18.46,18.48,1511
20110301|2010-07-29 12:30,29,18.48,18.56,18.42,18.55,1015
20110301|2010-07-30 02:30,30,18.52,18.64,18.5,18.54,86
20110301|2010-07-30 03:00,30,18.49,18.56,18.49,18.56,16
20110301|2010-07-30 03:30,30,18.54,18.62,18.52,18.62,39
20110301|2010-07-30 04:00,30,18.63,18.65,18.6,18.63,28
20110301|2010-07-30 04:30,30,18.63,18.63,18.51,18.54,34
20110301|2010-07-30 05:00,30,18.58,18.6,18.45,18.45,90
20110301|2010-07-30 05:30,30,18.48,18.6,18.48,18.59,38
20110301|2010-07-30 06:00,30,18.58,18.61,18.44,18.44,95
20110301|2010-07-30 06:30,30,18.46,18.47,18.38,18.43,119
20110301|2010-07-30 07:00,30,18.43,18.57,18.43,18.54,281
20110301|2010-07-30 07:30,30,18.53,18.53,18.42,18.49,263
20110301|2010-07-30 08:00,30,18.49,18.58,18.4,18.52,170
20110301|2010-07-30 08:30,30,18.5,18.51,18.39,18.49,294
20110301|2010-07-30 09:00,30,18.48,18.53,18.46,18.52,414
20110301|2010-07-30 09:30,30,18.52,18.61,18.5,18.58,793
20110301|2010-07-30 10:00,30,18.59,18.65,18.58,18.64,452
20110301|2010-07-30 10:30,30,18.64,18.65,18.55,18.58,335
20110301|2010-07-30 11:00,30,18.58,18.69,18.57,18.65,1334
20110301|2010-07-30 11:30,30,18.68,18.69,18.61,18.62,279
20110301|2010-07-30 12:00,30,18.62,18.68,18.59,18.6,1428
20110301|2010-07-30 12:30,30,18.6,18.67,18.6,18.65,516
20110301|2010-08-02 02:30,2,18.6,18.7,18.6,18.7,540
20110301|2010-08-02 03:00,2,18.69,18.7,18.58,18.65,201
20110301|2010-08-02 03:30,2,18.67,18.7,18.65,18.69,111
20110301|2010-08-02 04:00,2,18.69,18.8,18.69,18.78,867
20110301|2010-08-02 04:30,2,18.79,18.8,18.78,18.79,169
20110301|2010-08-02 05:00,2,18.8,18.8,18.72,18.8,159
20110301|2010-08-02 05:30,2,18.8,18.85,18.8,18.84,567
20110301|2010-08-02 06:00,2,18.85,18.86,18.83,18.86,131
20110301|2010-08-02 06:30,2,18.84,18.85,18.82,18.84,48
20110301|2010-08-02 07:00,2,18.83,18.94,18.8,18.84,724
20110301|2010-08-02 07:30,2,18.83,18.83,18.78,18.81,134
20110301|2010-08-02 08:00,2,18.8,18.86,18.79,18.85,286
20110301|2010-08-02 08:30,2,18.86,18.88,18.67,18.79,722
20110301|2010-08-02 09:00,2,18.81,18.81,18.63,18.71,366
20110301|2010-08-02 09:30,2,18.67,18.75,18.6,18.64,304
20110301|2010-08-02 10:00,2,18.63,18.66,18.5,18.5,673
20110301|2010-08-02 10:30,2,18.53,18.75,18.53,18.58,339
20110301|2010-08-02 11:00,2,18.58,18.6,18.42,18.46,529
20110301|2010-08-02 11:30,2,18.46,18.61,18.4,18.58,571
20110301|2010-08-02 12:00,2,18.56,18.66,18.5,18.61,499
20110301|2010-08-02 12:30,2,18.59,18.62,18.51,18.56,355
20110301|2010-08-03 02:30,3,18.59,18.59,18.37,18.39,65
20110301|2010-08-03 03:00,3,18.43,18.46,18.4,18.41,174
20110301|2010-08-03 03:30,3,18.42,18.42,18.2,18.32,461
20110301|2010-08-03 04:00,3,18.3,18.33,18.29,18.3,51
20110301|2010-08-03 04:30,3,18.32,18.43,18.32,18.42,38
20110301|2010-08-03 05:00,3,18.39,18.44,18.39,18.39,89
20110301|2010-08-03 05:30,3,18.39,18.41,18.24,18.25,202
20110301|2010-08-03 06:00,3,18.27,18.28,18,18.19,1201
20110301|2010-08-03 06:30,3,18.15,18.23,18.1,18.17,623
20110301|2010-08-03 07:00,3,18.17,18.36,18,18.09,1048
20110301|2010-08-03 07:30,3,18.1,18.15,17.99,18.02,896
20110301|2010-08-03 08:00,3,18.02,18.09,17.98,17.99,270
20110301|2010-08-03 08:30,3,17.98,18.15,17.98,18.11,441
20110301|2010-08-03 09:00,3,18.1,18.15,17.98,18.14,1063
20110301|2010-08-03 09:30,3,18.12,18.12,17.94,18,831
20110301|2010-08-03 10:00,3,18.01,18.11,18,18.05,567
20110301|2010-08-03 10:30,3,18.04,18.06,17.91,17.94,348
20110301|2010-08-03 11:00,3,17.95,17.97,17.82,17.84,1103
20110301|2010-08-03 11:30,3,17.82,18.01,17.82,17.98,226
20110301|2010-08-03 12:00,3,17.97,18.03,17.88,18.02,593
20110301|2010-08-03 12:30,3,18.01,18.03,17.97,17.99,300
20110301|2010-08-04 02:30,4,18.05,18.15,17.94,17.96,1249
20110301|2010-08-04 03:00,4,17.96,17.99,17.93,17.93,77
20110301|2010-08-04 03:30,4,17.95,17.99,17.91,17.92,122
20110301|2010-08-04 04:00,4,17.93,17.93,17.9,17.91,56
20110301|2010-08-04 04:30,4,17.89,17.89,17.57,17.69,533
20110301|2010-08-04 05:00,4,17.66,17.66,17.48,17.55,909
20110301|2010-08-04 05:30,4,17.55,17.64,17.54,17.6,119
20110301|2010-08-04 06:00,4,17.6,17.71,17.56,17.7,472
20110301|2010-08-04 06:30,4,17.71,17.71,17.6,17.66,327
20110301|2010-08-04 07:00,4,17.66,17.8,17.66,17.78,636
20110301|2010-08-04 07:30,4,17.79,17.8,17.7,17.73,206
20110301|2010-08-04 08:00,4,17.73,17.99,17.73,17.85,1423
20110301|2010-08-04 08:30,4,17.84,18.04,17.79,18.03,819
20110301|2010-08-04 09:00,4,18.04,18.09,17.92,18.08,787
20110301|2010-08-04 09:30,4,18.07,18.08,17.92,18,514
20110301|2010-08-04 10:00,4,18.01,18.14,18.01,18.11,343
20110301|2010-08-04 10:30,4,18.12,18.47,18.12,18.25,2262
20110301|2010-08-04 11:00,4,18.25,18.28,18.14,18.26,310
20110301|2010-08-04 11:30,4,18.25,18.29,18.23,18.23,320
20110301|2010-08-04 12:00,4,18.24,18.31,18.17,18.17,1401
20110301|2010-08-04 12:30,4,18.16,18.26,18.16,18.23,374
20110301|2010-08-05 02:30,5,18.27,18.36,18.23,18.3,51
20110301|2010-08-05 03:00,5,18.23,18.23,18.1,18.17,58
20110301|2010-08-05 04:00,5,18.27,18.29,18.27,18.27,9
20110301|2010-08-05 04:30,5,18.22,18.26,18.22,18.22,14
20110301|2010-08-05 05:00,5,18.23,18.23,18.18,18.19,9
20110301|2010-08-05 05:30,5,18.19,18.2,18.19,18.2,2
20110301|2010-08-05 06:00,5,18.2,18.2,18.1,18.13,14
20110301|2010-08-05 06:30,5,18.15,18.2,18.11,18.16,27
20110301|2010-08-05 07:00,5,18.2,18.35,18.19,18.22,506
20110301|2010-08-05 07:30,5,18.18,18.32,18.1,18.29,395
20110301|2010-08-05 08:00,5,18.3,18.36,18.29,18.31,371
20110301|2010-08-05 08:30,5,18.33,18.47,18.33,18.46,683
20110301|2010-08-05 09:00,5,18.46,18.49,18.34,18.4,329
20110301|2010-08-05 09:30,5,18.4,18.4,18.1,18.16,397
20110301|2010-08-05 10:00,5,18.15,18.34,18.14,18.26,444
20110301|2010-08-05 10:30,5,18.26,18.35,18.22,18.24,819
20110301|2010-08-05 11:00,5,18.24,18.26,17.72,17.81,2081
20110301|2010-08-05 11:30,5,17.83,17.96,17.82,17.96,193
20110301|2010-08-05 12:00,5,17.96,17.96,17.7,17.79,954
20110301|2010-08-05 12:30,5,17.79,17.88,17.78,17.83,295
20110301|2010-08-06 02:30,6,17.98,18.08,17.93,18.04,196
20110301|2010-08-06 03:00,6,18.07,18.12,18.02,18.02,198
20110301|2010-08-06 03:30,6,18.04,18.04,17.97,17.97,77
20110301|2010-08-06 04:00,6,17.96,17.96,17.87,17.9,105
20110301|2010-08-06 04:30,6,17.92,18.06,17.92,18.05,132
20110301|2010-08-06 05:00,6,18.03,18.05,17.93,17.95,162
20110301|2010-08-06 05:30,6,17.94,17.95,17.89,17.92,75
20110301|2010-08-06 06:00,6,17.94,17.95,17.94,17.95,4
20110301|2010-08-06 06:30,6,17.96,17.96,17.83,17.86,49
20110301|2010-08-06 07:00,6,17.84,18.01,17.84,17.92,204
20110301|2010-08-06 07:30,6,17.92,17.95,17.77,17.95,389
20110301|2010-08-06 08:00,6,17.95,17.97,17.85,17.91,365
20110301|2010-08-06 08:30,6,17.91,18.08,17.9,18.02,582
20110301|2010-08-06 09:00,6,18.04,18.05,17.94,18.04,331
20110301|2010-08-06 09:30,6,18.04,18.05,17.9,17.97,277
20110301|2010-08-06 10:00,6,17.96,17.98,17.87,17.95,295
20110301|2010-08-06 10:30,6,17.95,18,17.95,17.98,133
20110301|2010-08-06 11:00,6,17.98,17.98,17.9,17.92,329
20110301|2010-08-06 11:30,6,17.92,17.93,17.75,17.8,623
20110301|2010-08-06 12:00,6,17.8,17.97,17.78,17.95,503
20110301|2010-08-06 12:30,6,17.95,18.07,17.93,17.93,579
20110301|2010-08-09 02:30,9,18.1,18.22,17.98,18.04,957
20110301|2010-08-09 03:00,9,18.02,18.07,17.95,17.95,220
20110301|2010-08-09 03:30,9,18.01,18.08,18.01,18.05,106
20110301|2010-08-09 04:00,9,18.06,18.09,18.06,18.09,54
20110301|2010-08-09 04:30,9,18.09,18.09,18.08,18.08,6
20110301|2010-08-09 05:00,9,18.09,18.1,18.09,18.1,60
20110301|2010-08-09 05:30,9,18.1,18.14,18.09,18.14,71
20110301|2010-08-09 06:00,9,18.13,18.17,18.13,18.14,12
20110301|2010-08-09 06:30,9,18.17,18.23,18.16,18.23,168
20110301|2010-08-09 07:00,9,18.2,18.33,18.15,18.27,793
20110301|2010-08-09 07:30,9,18.27,18.34,18.23,18.28,427
20110301|2010-08-09 08:00,9,18.26,18.28,18.2,18.26,189
20110301|2010-08-09 08:30,9,18.25,18.25,17.98,18.09,589
20110301|2010-08-09 09:00,9,18.09,18.1,18,18.08,308
20110301|2010-08-09 09:30,9,18.08,18.08,17.56,17.66,1500
20110301|2010-08-09 10:00,9,17.65,17.75,17.55,17.7,820
20110301|2010-08-09 10:30,9,17.7,17.75,17.65,17.71,481
20110301|2010-08-09 11:00,9,17.71,17.73,17.43,17.51,1052
20110301|2010-08-09 11:30,9,17.51,17.6,17.51,17.55,437
20110301|2010-08-09 12:00,9,17.57,17.65,17.56,17.6,611
20110301|2010-08-09 12:30,9,17.6,17.64,17.58,17.6,364
20110301|2010-08-10 02:30,10,17.64,17.71,17.41,17.47,577
20110301|2010-08-10 03:00,10,17.48,17.52,17.4,17.46,366
20110301|2010-08-10 03:30,10,17.47,17.55,17.47,17.55,132
20110301|2010-08-10 04:00,10,17.54,17.55,17.47,17.48,44
20110301|2010-08-10 04:30,10,17.49,17.57,17.49,17.56,206
20110301|2010-08-10 05:00,10,17.55,17.67,17.54,17.64,87
20110301|2010-08-10 05:30,10,17.65,17.79,17.64,17.65,292
20110301|2010-08-10 06:00,10,17.69,17.71,17.66,17.67,55
20110301|2010-08-10 06:30,10,17.62,17.65,17.61,17.63,77
20110301|2010-08-10 07:00,10,17.64,17.77,17.61,17.61,560
20110301|2010-08-10 07:30,10,17.63,17.8,17.61,17.74,389
20110301|2010-08-10 08:00,10,17.72,17.92,17.72,17.91,279
20110301|2010-08-10 08:30,10,17.88,17.97,17.75,17.94,303
20110301|2010-08-10 09:00,10,17.93,18.1,17.9,18.06,485
20110301|2010-08-10 09:30,10,18.04,18.07,17.95,17.99,165
20110301|2010-08-10 10:00,10,17.98,18.3,17.96,18.3,1441
20110301|2010-08-10 10:30,10,18.31,18.33,18.14,18.19,859
20110301|2010-08-10 11:00,10,18.22,18.24,18.09,18.17,508
20110301|2010-08-10 11:30,10,18.17,18.2,18.05,18.15,163
20110301|2010-08-10 12:00,10,18.11,18.22,18.04,18.14,387
20110301|2010-08-10 12:30,10,18.15,18.24,18.09,18.23,511
20110301|2010-08-11 02:30,11,18.14,18.17,17.95,18.07,304
20110301|2010-08-11 03:00,11,18.08,18.08,17.99,18.03,92
20110301|2010-08-11 04:00,11,18,18.06,18,18.06,9
20110301|2010-08-11 04:30,11,17.96,17.96,17.88,17.93,197
20110301|2010-08-11 05:00,11,17.93,17.98,17.87,17.9,325
20110301|2010-08-11 05:30,11,17.89,17.91,17.87,17.87,121
20110301|2010-08-11 06:00,11,17.9,18.15,17.89,18.1,257
20110301|2010-08-11 06:30,11,18.1,18.19,18.09,18.14,103
20110301|2010-08-11 07:00,11,18.13,18.16,17.95,17.96,646
20110301|2010-08-11 07:30,11,18.01,18.02,17.86,18.01,477
20110301|2010-08-11 08:00,11,18.01,18.08,17.96,18.05,238
20110301|2010-08-11 08:30,11,18.04,18.08,18,18.02,113
20110301|2010-08-11 09:00,11,18.01,18.13,18,18.01,144
20110301|2010-08-11 09:30,11,18.01,18.01,17.86,17.95,294
20110301|2010-08-11 10:00,11,17.97,17.98,17.92,17.98,96
20110301|2010-08-11 10:30,11,17.96,18.04,17.93,17.98,125
20110301|2010-08-11 11:00,11,18.02,18.02,17.92,17.95,426
20110301|2010-08-11 11:30,11,17.94,18.01,17.93,17.96,171
20110301|2010-08-11 12:00,11,17.96,18.04,17.9,17.94,447
20110301|2010-08-11 12:30,11,17.92,17.94,17.85,17.88,315
20110301|2010-08-12 02:30,12,17.88,18.09,17.88,18.08,67
20110301|2010-08-12 03:00,12,18.05,18.09,18.04,18.06,36
20110301|2010-08-12 03:30,12,18.08,18.08,18.03,18.04,42
20110301|2010-08-12 04:00,12,18.04,18.06,18.04,18.06,5
20110301|2010-08-12 04:30,12,18.04,18.07,18.03,18.05,28
20110301|2010-08-12 05:00,12,18.03,18.06,18.01,18.03,19
20110301|2010-08-12 05:30,12,18.06,18.06,18.03,18.06,19
20110301|2010-08-12 06:00,12,18.07,18.08,18.06,18.08,12
20110301|2010-08-12 06:30,12,18.08,18.11,18,18.05,366
20110301|2010-08-12 07:00,12,18.05,18.11,17.95,17.99,323
20110301|2010-08-12 07:30,12,17.97,18.14,17.9,18.13,479
20110301|2010-08-12 08:00,12,18.13,18.27,18.11,18.24,681
20110301|2010-08-12 08:30,12,18.24,18.27,18.11,18.16,334
20110301|2010-08-12 09:00,12,18.17,18.26,18.1,18.25,427
20110301|2010-08-12 09:30,12,18.25,18.44,18.24,18.39,1257
20110301|2010-08-12 10:00,12,18.39,18.43,18.32,18.39,748
20110301|2010-08-12 10:30,12,18.4,18.41,18.33,18.41,361
20110301|2010-08-12 11:00,12,18.4,18.5,18.38,18.47,1288
20110301|2010-08-12 11:30,12,18.47,18.49,18.4,18.44,317
20110301|2010-08-12 12:00,12,18.44,18.46,18.3,18.35,564
20110301|2010-08-12 12:30,12,18.36,18.4,18.3,18.34,313
20110301|2010-08-13 02:30,13,18.35,18.42,18.27,18.4,472
20110301|2010-08-13 03:00,13,18.39,18.4,18.36,18.4,27
20110301|2010-08-13 03:30,13,18.41,18.44,18.4,18.43,75
20110301|2010-08-13 04:00,13,18.43,18.46,18.43,18.44,162
20110301|2010-08-13 04:30,13,18.44,18.48,18.4,18.45,139
20110301|2010-08-13 05:00,13,18.47,18.5,18.32,18.4,160
20110301|2010-08-13 05:30,13,18.4,18.46,18.38,18.4,16
20110301|2010-08-13 06:00,13,18.36,18.43,18.35,18.43,65
20110301|2010-08-13 06:30,13,18.41,18.41,18.34,18.38,49
20110301|2010-08-13 07:00,13,18.36,18.37,18.15,18.24,792
20110301|2010-08-13 07:30,13,18.25,18.38,18.2,18.27,289
20110301|2010-08-13 08:00,13,18.28,18.45,18.24,18.39,599
20110301|2010-08-13 08:30,13,18.38,18.4,18.33,18.37,194
20110301|2010-08-13 09:00,13,18.37,18.39,18.26,18.38,297
20110301|2010-08-13 09:30,13,18.38,18.38,18.31,18.33,593
20110301|2010-08-13 10:00,13,18.31,18.34,18.26,18.28,148
20110301|2010-08-13 10:30,13,18.29,18.37,18.24,18.34,144
20110301|2010-08-13 11:00,13,18.35,18.47,18.35,18.46,153
20110301|2010-08-13 11:30,13,18.44,18.49,18.43,18.49,157
20110301|2010-08-13 12:00,13,18.49,18.74,18.48,18.67,2014
20110301|2010-08-13 12:30,13,18.68,18.7,18.64,18.65,523
20110301|2010-08-16 02:30,16,18.72,18.75,18.69,18.72,306
20110301|2010-08-16 03:00,16,18.71,18.75,18.62,18.62,398
20110301|2010-08-16 03:30,16,18.62,18.71,18.61,18.69,65
20110301|2010-08-16 04:00,16,18.66,18.71,18.64,18.7,60
20110301|2010-08-16 04:30,16,18.68,18.7,18.64,18.7,26
20110301|2010-08-16 05:00,16,18.68,18.68,18.61,18.65,63
20110301|2010-08-16 05:30,16,18.67,18.69,18.64,18.68,15
20110301|2010-08-16 06:00,16,18.68,18.75,18.67,18.75,108
20110301|2010-08-16 06:30,16,18.75,18.82,18.75,18.79,353
20110301|2010-08-16 07:00,16,18.77,18.83,18.75,18.77,257
20110301|2010-08-16 07:30,16,18.78,18.86,18.75,18.86,414
20110301|2010-08-16 08:00,16,18.86,18.92,18.84,18.86,518
20110301|2010-08-16 08:30,16,18.86,18.94,18.86,18.93,529
20110301|2010-08-16 09:00,16,18.92,18.95,18.9,18.93,199
20110301|2010-08-16 09:30,16,18.93,18.94,18.85,18.91,436
20110301|2010-08-16 10:00,16,18.9,18.91,18.79,18.86,729
20110301|2010-08-16 10:30,16,18.86,18.86,18.68,18.71,1175
20110301|2010-08-16 11:00,16,18.72,18.75,18.63,18.72,317
20110301|2010-08-16 11:30,16,18.71,18.73,18.65,18.7,138
20110301|2010-08-16 12:00,16,18.69,18.71,18.39,18.46,956
20110301|2010-08-16 12:30,16,18.45,18.45,18.35,18.37,443
20110301|2010-08-17 02:30,17,18.42,18.58,18.39,18.49,270
20110301|2010-08-17 03:00,17,18.54,18.55,18.44,18.47,230
20110301|2010-08-17 03:30,17,18.48,18.52,18.35,18.39,202
20110301|2010-08-17 04:00,17,18.45,18.48,18.44,18.44,7
20110301|2010-08-17 04:30,17,18.45,18.48,18.44,18.47,8
20110301|2010-08-17 05:30,17,18.42,18.49,18.41,18.41,28
20110301|2010-08-17 06:00,17,18.4,18.4,18.27,18.33,119
20110301|2010-08-17 06:30,17,18.33,18.41,18.33,18.41,42
20110301|2010-08-17 07:00,17,18.38,18.56,18.27,18.29,532
20110301|2010-08-17 07:30,17,18.29,18.35,18.28,18.3,180
20110301|2010-08-17 08:00,17,18.31,18.43,18.28,18.35,350
20110301|2010-08-17 08:30,17,18.33,18.49,18.32,18.46,324
20110301|2010-08-17 09:00,17,18.47,18.47,18.37,18.43,219
20110301|2010-08-17 09:30,17,18.43,18.47,18.31,18.44,233
20110301|2010-08-17 10:00,17,18.44,18.63,18.44,18.52,561
20110301|2010-08-17 10:30,17,18.52,18.58,18.51,18.58,246
20110301|2010-08-17 11:00,17,18.58,18.68,18.49,18.67,456
20110301|2010-08-17 11:30,17,18.67,18.85,18.63,18.74,961
20110301|2010-08-17 12:00,17,18.75,18.83,18.74,18.76,730
20110301|2010-08-17 12:30,17,18.76,18.81,18.73,18.78,462
20110301|2010-08-18 02:30,18,18.78,18.78,18.4,18.57,283
20110301|2010-08-18 03:00,18,18.62,18.64,18.57,18.58,129
20110301|2010-08-18 03:30,18,18.57,18.62,18.57,18.62,97
20110301|2010-08-18 04:00,18,18.62,18.63,18.6,18.62,47
20110301|2010-08-18 04:30,18,18.6,18.68,18.6,18.68,215
20110301|2010-08-18 05:00,18,18.67,18.7,18.64,18.7,145
20110301|2010-08-18 05:30,18,18.71,18.87,18.71,18.85,837
20110301|2010-08-18 06:00,18,18.86,18.9,18.78,18.78,403
20110301|2010-08-18 06:30,18,18.79,18.81,18.72,18.72,55
20110301|2010-08-18 07:00,18,18.75,18.79,18.54,18.6,601
20110301|2010-08-18 07:30,18,18.6,18.64,18.44,18.48,296
20110301|2010-08-18 08:00,18,18.48,18.66,18.46,18.49,435
20110301|2010-08-18 08:30,18,18.47,18.53,18.32,18.49,1111
20110301|2010-08-18 09:00,18,18.5,18.55,18.46,18.49,417
20110301|2010-08-18 09:30,18,18.49,18.6,18.45,18.48,439
20110301|2010-08-18 10:00,18,18.49,18.55,18.47,18.52,222
20110301|2010-08-18 10:30,18,18.51,18.63,18.5,18.57,487
20110301|2010-08-18 11:00,18,18.57,18.65,18.56,18.65,374
20110301|2010-08-18 11:30,18,18.63,18.69,18.61,18.67,353
20110301|2010-08-18 12:00,18,18.67,18.77,18.65,18.65,354
20110301|2010-08-18 12:30,18,18.66,18.68,18.61,18.63,306
20110301|2010-08-19 02:30,19,18.6,18.72,18.6,18.6,146
20110301|2010-08-19 03:00,19,18.6,18.65,18.6,18.64,19
20110301|2010-08-19 03:30,19,18.64,18.67,18.59,18.6,65
20110301|2010-08-19 04:00,19,18.58,18.58,18.54,18.57,240
20110301|2010-08-19 04:30,19,18.57,18.62,18.56,18.58,34
20110301|2010-08-19 05:00,19,18.61,18.66,18.56,18.58,127
20110301|2010-08-19 05:30,19,18.56,18.64,18.56,18.58,29
20110301|2010-08-19 06:00,19,18.6,18.64,18.55,18.58,151
20110301|2010-08-19 06:30,19,18.57,18.59,18.51,18.55,90
20110301|2010-08-19 07:00,19,18.56,18.62,18.52,18.55,187
20110301|2010-08-19 07:30,19,18.53,18.67,18.5,18.58,395
20110301|2010-08-19 08:00,19,18.61,18.61,18.51,18.53,130
20110301|2010-08-19 08:30,19,18.54,18.56,18.47,18.48,284
20110301|2010-08-19 09:00,19,18.46,18.59,18.45,18.54,114
20110301|2010-08-19 09:30,19,18.56,18.61,18.53,18.57,110
20110301|2010-08-19 10:00,19,18.58,18.58,18.44,18.47,411
20110301|2010-08-19 10:30,19,18.47,18.55,18.44,18.49,450
20110301|2010-08-19 11:00,19,18.48,18.58,18.48,18.54,490
20110301|2010-08-19 11:30,19,18.54,18.63,18.53,18.63,261
20110301|2010-08-19 12:00,19,18.62,18.73,18.61,18.62,746
20110301|2010-08-19 12:30,19,18.61,18.62,18.48,18.49,678
20110301|2010-08-20 02:30,20,18.46,18.57,18.42,18.53,308
20110301|2010-08-20 03:00,20,18.51,18.7,18.46,18.67,614
20110301|2010-08-20 03:30,20,18.68,18.79,18.67,18.77,408
20110301|2010-08-20 04:00,20,18.72,18.78,18.66,18.78,447
20110301|2010-08-20 04:30,20,18.78,18.83,18.76,18.83,356
20110301|2010-08-20 05:00,20,18.83,18.92,18.83,18.91,671
20110301|2010-08-20 05:30,20,18.89,18.91,18.82,18.83,260
20110301|2010-08-20 06:00,20,18.84,18.88,18.78,18.88,88
20110301|2010-08-20 06:30,20,18.84,18.86,18.79,18.82,202
20110301|2010-08-20 07:00,20,18.82,18.87,18.81,18.81,547
20110301|2010-08-20 07:30,20,18.81,18.83,18.69,18.71,973
20110301|2010-08-20 08:00,20,18.69,18.75,18.64,18.65,612
20110301|2010-08-20 08:30,20,18.67,18.69,18.62,18.67,162
20110301|2010-08-20 09:00,20,18.7,18.76,18.67,18.76,260
20110301|2010-08-20 09:30,20,18.76,18.83,18.73,18.75,356
20110301|2010-08-20 10:00,20,18.74,18.77,18.7,18.74,347
20110301|2010-08-20 10:30,20,18.75,18.77,18.75,18.76,382
20110301|2010-08-20 11:00,20,18.76,18.76,18.72,18.74,104
20110301|2010-08-20 11:30,20,18.75,18.77,18.74,18.74,135
20110301|2010-08-20 12:00,20,18.75,18.8,18.73,18.8,483
20110301|2010-08-20 12:30,20,18.79,18.82,18.65,18.75,603
20110301|2010-08-23 02:30,23,18.78,18.85,18.76,18.84,98
20110301|2010-08-23 03:00,23,18.84,18.86,18.83,18.84,38
20110301|2010-08-23 03:30,23,18.85,18.86,18.83,18.84,29
20110301|2010-08-23 04:00,23,18.86,18.86,18.79,18.79,64
20110301|2010-08-23 04:30,23,18.8,18.88,18.8,18.86,83
20110301|2010-08-23 05:00,23,18.86,18.88,18.85,18.85,74
20110301|2010-08-23 05:30,23,18.81,18.86,18.81,18.83,16
20110301|2010-08-23 06:00,23,18.8,18.95,18.79,18.87,379
20110301|2010-08-23 06:30,23,18.84,18.88,18.79,18.85,37
20110301|2010-08-23 07:00,23,18.87,18.92,18.75,18.81,582
20110301|2010-08-23 07:30,23,18.8,18.88,18.79,18.84,135
20110301|2010-08-23 08:00,23,18.84,18.9,18.82,18.83,557
20110301|2010-08-23 08:30,23,18.85,18.9,18.85,18.88,227
20110301|2010-08-23 09:00,23,18.87,18.9,18.82,18.85,385
20110301|2010-08-23 09:30,23,18.86,18.86,18.79,18.81,253
20110301|2010-08-23 10:00,23,18.82,18.9,18.82,18.88,210
20110301|2010-08-23 10:30,23,18.88,18.93,18.84,18.87,517
20110301|2010-08-23 11:00,23,18.88,18.95,18.88,18.93,294
20110301|2010-08-23 11:30,23,18.93,18.95,18.93,18.95,124
20110301|2010-08-23 12:00,23,18.94,19.09,18.94,19.06,3142
20110301|2010-08-23 12:30,23,19.06,19.1,19.04,19.09,569
20110301|2010-08-24 02:30,24,19.04,19.06,18.93,18.96,201
20110301|2010-08-24 03:00,24,18.96,19.01,18.95,18.97,105
20110301|2010-08-24 03:30,24,18.96,18.98,18.61,18.77,737
20110301|2010-08-24 04:00,24,18.82,18.85,18.79,18.82,16
20110301|2010-08-24 04:30,24,18.78,18.78,18.6,18.66,351
20110301|2010-08-24 05:00,24,18.7,18.7,18.6,18.67,105
20110301|2010-08-24 05:30,24,18.65,18.74,18.6,18.65,129
20110301|2010-08-24 06:00,24,18.64,18.65,18.48,18.49,674
20110301|2010-08-24 06:30,24,18.5,18.53,18.45,18.46,368
20110301|2010-08-24 07:00,24,18.46,18.55,18.42,18.48,711
20110301|2010-08-24 07:30,24,18.49,18.51,18.4,18.5,572
20110301|2010-08-24 08:00,24,18.49,18.65,18.49,18.61,1063
20110301|2010-08-24 08:30,24,18.58,18.68,18.57,18.63,279
20110301|2010-08-24 09:00,24,18.63,18.72,18.56,18.7,588
20110301|2010-08-24 09:30,24,18.69,18.74,18.62,18.66,242
20110301|2010-08-24 10:00,24,18.67,18.82,18.67,18.81,1546
20110301|2010-08-24 10:30,24,18.81,19.02,18.8,18.99,2793
20110301|2010-08-24 11:00,24,18.99,18.99,18.87,18.87,761
20110301|2010-08-24 11:30,24,18.88,18.97,18.82,18.9,303
20110301|2010-08-24 12:00,24,18.9,19.27,18.89,19.24,3946
20110301|2010-08-24 12:30,24,19.25,19.3,19.19,19.28,857
20110301|2010-08-25 02:30,25,19.3,19.3,19.05,19.25,665
20110301|2010-08-25 03:00,25,19.23,19.26,19.23,19.25,30
20110301|2010-08-25 03:30,25,19.27,19.27,19.23,19.26,37
20110301|2010-08-25 04:00,25,19.25,19.26,19.18,19.18,118
20110301|2010-08-25 04:30,25,19.23,19.28,19.14,19.14,154
20110301|2010-08-25 05:00,25,19.14,19.15,19.08,19.15,78
20110301|2010-08-25 05:30,25,19.14,19.21,19.11,19.2,237
20110301|2010-08-25 06:00,25,19.22,19.22,19.15,19.19,338
20110301|2010-08-25 06:30,25,19.19,19.23,19.16,19.16,127
20110301|2010-08-25 07:00,25,19.18,19.29,19.09,19.15,488
20110301|2010-08-25 07:30,25,19.15,19.26,19.14,19.24,108
20110301|2010-08-25 08:00,25,19.21,19.22,19.15,19.18,126
20110301|2010-08-25 08:30,25,19.16,19.16,18.99,19.16,544
20110301|2010-08-25 09:00,25,19.13,19.25,19.11,19.16,364
20110301|2010-08-25 09:30,25,19.14,19.22,19.12,19.21,600
20110301|2010-08-25 10:00,25,19.22,19.32,19.21,19.3,753
20110301|2010-08-25 10:30,25,19.29,19.4,19.29,19.4,1214
20110301|2010-08-25 11:00,25,19.39,19.5,19.38,19.49,1643
20110301|2010-08-25 11:30,25,19.48,19.5,19.43,19.46,392
20110301|2010-08-25 12:00,25,19.48,19.49,19.27,19.3,1152
20110301|2010-08-25 12:30,25,19.3,19.34,19.09,19.18,1227
20110301|2010-08-26 02:30,26,19.3,19.34,19.25,19.34,158
20110301|2010-08-26 03:00,26,19.32,19.32,19.15,19.23,205
20110301|2010-08-26 03:30,26,19.16,19.2,19.08,19.2,376
20110301|2010-08-26 04:00,26,19.12,19.19,19.11,19.19,57
20110301|2010-08-26 04:30,26,19.18,19.21,19.18,19.21,37
20110301|2010-08-26 05:00,26,19.21,19.21,19.2,19.21,16
20110301|2010-08-26 05:30,26,19.21,19.21,19.2,19.2,5
20110301|2010-08-26 06:00,26,19.21,19.21,19.21,19.21,22
20110301|2010-08-26 06:30,26,19.21,19.22,19.18,19.22,352
20110301|2010-08-26 07:00,26,19.23,19.27,19.17,19.27,633
20110301|2010-08-26 07:30,26,19.27,19.3,19.17,19.17,177
20110301|2010-08-26 08:00,26,19.18,19.2,19.08,19.13,554
20110301|2010-08-26 08:30,26,19.13,19.3,19.13,19.28,610
20110301|2010-08-26 09:00,26,19.28,19.32,19.19,19.28,668
20110301|2010-08-26 09:30,26,19.27,19.32,19.15,19.17,730
20110301|2010-08-26 10:00,26,19.18,19.3,19.16,19.23,599
20110301|2010-08-26 10:30,26,19.23,19.23,19.05,19.08,577
20110301|2010-08-26 11:00,26,19.06,19.09,18.89,18.98,1437
20110301|2010-08-26 11:30,26,18.98,19.06,18.82,18.93,993
20110301|2010-08-26 12:00,26,18.93,18.93,18.79,18.84,1355
20110301|2010-08-26 12:30,26,18.83,18.91,18.81,18.84,542
20110301|2010-08-27 02:30,27,18.81,18.98,18.81,18.98,442
20110301|2010-08-27 03:00,27,18.96,18.96,18.88,18.92,337
20110301|2010-08-27 03:30,27,18.95,18.97,18.93,18.93,16
20110301|2010-08-27 04:00,27,18.92,18.92,18.89,18.89,12
20110301|2010-08-27 04:30,27,18.91,18.92,18.82,18.89,98
20110301|2010-08-27 05:00,27,18.9,18.9,18.88,18.9,11
20110301|2010-08-27 05:30,27,18.96,18.97,18.9,18.92,104
20110301|2010-08-27 06:00,27,18.92,18.92,18.89,18.9,44
20110301|2010-08-27 06:30,27,18.9,18.92,18.84,18.89,65
20110301|2010-08-27 07:00,27,18.9,18.9,18.75,18.78,1041
20110301|2010-08-27 07:30,27,18.77,18.84,18.77,18.8,1060
20110301|2010-08-27 08:00,27,18.78,18.83,18.72,18.78,473
20110301|2010-08-27 08:30,27,18.78,19.01,18.75,18.99,827
20110301|2010-08-27 09:00,27,18.99,19.06,18.91,19.04,762
20110301|2010-08-27 09:30,27,19.03,19.06,18.92,19,298
20110301|2010-08-27 10:00,27,19,19.32,18.98,19.31,864
20110301|2010-08-27 10:30,27,19.3,19.51,19.28,19.43,2333
20110301|2010-08-27 11:00,27,19.45,19.52,19.31,19.38,1122
20110301|2010-08-27 11:30,27,19.4,19.4,19.29,19.29,440
20110301|2010-08-27 12:00,27,19.3,19.43,19.29,19.36,1138
20110301|2010-08-27 12:30,27,19.35,19.36,19.31,19.34,177
20110301|2010-08-30 02:30,30,19.39,19.51,19.39,19.5,353
20110301|2010-08-30 03:00,30,19.51,19.52,19.47,19.51,255
20110301|2010-08-30 03:30,30,19.52,19.54,19.52,19.54,109
20110301|2010-08-30 04:00,30,19.54,19.54,19.45,19.46,259
20110301|2010-08-30 04:30,30,19.47,19.47,19.44,19.44,13
20110301|2010-08-30 05:00,30,19.47,19.49,19.47,19.49,9
20110301|2010-08-30 05:30,30,19.49,19.51,19.48,19.51,9
20110301|2010-08-30 06:00,30,19.51,19.52,19.44,19.51,73
20110301|2010-08-30 06:30,30,19.5,19.57,19.48,19.57,278
20110301|2010-08-30 07:00,30,19.54,19.54,19.33,19.33,498
20110301|2010-08-30 07:30,30,19.35,19.46,19.34,19.44,143
20110301|2010-08-30 08:00,30,19.48,19.56,19.44,19.56,557
20110301|2010-08-30 08:30,30,19.55,19.55,19.37,19.37,314
20110301|2010-08-30 09:00,30,19.4,19.43,19.33,19.33,303
20110301|2010-08-30 09:30,30,19.32,19.39,19.26,19.36,401
20110301|2010-08-30 10:00,30,19.37,19.39,19.35,19.38,179
20110301|2010-08-30 10:30,30,19.39,19.4,19.08,19.12,771
20110301|2010-08-30 11:00,30,19.12,19.25,19.11,19.12,349
20110301|2010-08-30 11:30,30,19.11,19.15,19.05,19.07,516
20110301|2010-08-30 12:00,30,19.08,19.41,19.06,19.35,1136
20110301|2010-08-30 12:30,30,19.31,19.38,19.31,19.36,240
20110301|2010-08-31 02:30,31,19.21,19.4,19.21,19.4,327
20110301|2010-08-31 03:00,31,19.38,19.42,19.34,19.34,158
20110301|2010-08-31 03:30,31,19.35,19.37,19.33,19.33,40
20110301|2010-08-31 04:00,31,19.35,19.36,19.33,19.33,34
20110301|2010-08-31 04:30,31,19.35,19.4,19.33,19.36,128
20110301|2010-08-31 05:00,31,19.37,19.4,19.35,19.39,57
20110301|2010-08-31 05:30,31,19.36,19.36,19.35,19.36,7
20110301|2010-08-31 06:00,31,19.33,19.36,19.32,19.36,19
20110301|2010-08-31 06:30,31,19.33,19.35,19.28,19.31,78
20110301|2010-08-31 07:00,31,19.31,19.42,19.27,19.33,262
20110301|2010-08-31 07:30,31,19.34,19.51,19.31,19.42,501
20110301|2010-08-31 08:00,31,19.43,19.55,19.41,19.54,393
20110301|2010-08-31 08:30,31,19.55,19.68,19.51,19.57,1769
20110301|2010-08-31 09:00,31,19.58,19.71,19.58,19.68,880
20110301|2010-08-31 09:30,31,19.67,19.69,19.6,19.69,214
20110301|2010-08-31 10:00,31,19.69,19.75,19.66,19.69,1517
20110301|2010-08-31 10:30,31,19.69,19.75,19.68,19.74,255
20110301|2010-08-31 11:00,31,19.74,19.74,19.56,19.61,809
20110301|2010-08-31 11:30,31,19.61,19.66,19.51,19.61,836
20110301|2010-08-31 12:00,31,19.59,19.59,19.14,19.3,2861
20110301|2010-08-31 12:30,31,19.3,19.31,19.19,19.27,512
20110301|2010-09-01 02:30,1,19.36,19.53,19.32,19.47,565
20110301|2010-09-01 03:00,1,19.49,19.53,19.41,19.46,322
20110301|2010-09-01 03:30,1,19.5,19.51,19.45,19.46,61
20110301|2010-09-01 04:00,1,19.47,19.54,19.47,19.53,79
20110301|2010-09-01 04:30,1,19.53,19.57,19.48,19.49,134
20110301|2010-09-01 05:00,1,19.48,19.48,19.43,19.48,126
20110301|2010-09-01 05:30,1,19.46,19.49,19.46,19.48,72
20110301|2010-09-01 06:00,1,19.48,19.49,19.4,19.49,141
20110301|2010-09-01 06:30,1,19.47,19.53,19.47,19.51,137
20110301|2010-09-01 07:00,1,19.52,19.66,19.48,19.61,840
20110301|2010-09-01 07:30,1,19.61,19.69,19.53,19.55,626
20110301|2010-09-01 08:00,1,19.56,19.85,19.55,19.81,1858
20110301|2010-09-01 08:30,1,19.81,19.85,19.69,19.71,726
20110301|2010-09-01 09:00,1,19.72,19.77,19.69,19.74,481
20110301|2010-09-01 09:30,1,19.73,19.8,19.63,19.7,1014
20110301|2010-09-01 10:00,1,19.7,19.79,19.65,19.7,1003
20110301|2010-09-01 10:30,1,19.7,19.81,19.64,19.77,625
20110301|2010-09-01 11:00,1,19.78,19.8,19.7,19.76,382
20110301|2010-09-01 11:30,1,19.77,19.81,19.74,19.8,541
20110301|2010-09-01 12:00,1,19.8,19.98,19.8,19.95,2182
20110301|2010-09-01 12:30,1,19.93,19.94,19.8,19.85,879
20110301|2010-09-02 02:30,2,19.94,19.98,19.84,19.96,703
20110301|2010-09-02 03:00,2,19.94,19.94,19.85,19.88,215
20110301|2010-09-02 03:30,2,19.9,19.91,19.86,19.89,137
20110301|2010-09-02 04:00,2,19.88,19.88,19.86,19.87,14
20110301|2010-09-02 04:30,2,19.87,19.89,19.81,19.87,164
20110301|2010-09-02 05:00,2,19.89,19.89,19.88,19.89,46
20110301|2010-09-02 05:30,2,19.89,19.89,19.85,19.85,285
20110301|2010-09-02 06:00,2,19.85,19.85,19.76,19.81,373
20110301|2010-09-02 06:30,2,19.84,19.86,19.81,19.83,197
20110301|2010-09-02 07:00,2,19.84,19.95,19.76,19.95,979
20110301|2010-09-02 07:30,2,19.94,19.94,19.76,19.82,533
20110301|2010-09-02 08:00,2,19.84,19.96,19.79,19.94,511
20110301|2010-09-02 08:30,2,19.93,19.97,19.92,19.97,261
20110301|2010-09-02 09:00,2,19.97,19.98,19.82,19.91,629
20110301|2010-09-02 09:30,2,19.92,20.05,19.88,20.01,1676
20110301|2010-09-02 10:00,2,20.01,20.11,19.99,20.08,1018
20110301|2010-09-02 10:30,2,20.08,20.19,20.02,20.18,1640
20110301|2010-09-02 11:00,2,20.18,20.29,20.17,20.28,1906
20110301|2010-09-02 11:30,2,20.27,20.35,20.25,20.25,1123
20110301|2010-09-02 12:00,2,20.25,20.3,20.14,20.18,1043
20110301|2010-09-02 12:30,2,20.18,20.22,20.04,20.19,821
20110301|2010-09-03 02:30,3,20.21,20.22,20.06,20.12,457
20110301|2010-09-03 03:00,3,20.09,20.18,20.08,20.16,206
20110301|2010-09-03 03:30,3,20.16,20.23,20.16,20.22,192
20110301|2010-09-03 04:00,3,20.21,20.23,20.2,20.23,82
20110301|2010-09-03 04:30,3,20.23,20.25,20.21,20.25,86
20110301|2010-09-03 05:00,3,20.23,20.33,20.23,20.33,313
20110301|2010-09-03 05:30,3,20.33,20.34,20.27,20.3,246
20110301|2010-09-03 06:00,3,20.3,20.3,20.11,20.21,105
20110301|2010-09-03 06:30,3,20.21,20.25,20.14,20.18,272
20110301|2010-09-03 07:00,3,20.2,20.25,20.1,20.1,1081
20110301|2010-09-03 07:30,3,20.1,20.23,20.09,20.22,635
20110301|2010-09-03 08:00,3,20.21,20.25,20.12,20.2,221
20110301|2010-09-03 08:30,3,20.2,20.27,20.08,20.12,544
20110301|2010-09-03 09:00,3,20.11,20.2,20.1,20.15,636
20110301|2010-09-03 09:30,3,20.16,20.25,20.09,20.24,1526
20110301|2010-09-03 10:00,3,20.23,20.29,20.15,20.15,537
20110301|2010-09-03 10:30,3,20.17,20.24,20.16,20.24,262
20110301|2010-09-03 11:00,3,20.23,20.27,20.16,20.25,649
20110301|2010-09-03 11:30,3,20.26,20.29,20.19,20.2,591
20110301|2010-09-03 12:00,3,20.2,20.2,20.08,20.13,977
20110301|2010-09-03 12:30,3,20.15,20.3,20.06,20.23,526
20110301|2010-09-07 02:30,7,20.27,20.45,20.25,20.45,1420
20110301|2010-09-07 03:00,7,20.45,20.45,20.36,20.4,455
20110301|2010-09-07 03:30,7,20.41,20.43,20.35,20.4,679
20110301|2010-09-07 04:00,7,20.42,20.5,20.41,20.49,383
20110301|2010-09-07 04:30,7,20.49,20.52,20.42,20.51,419
20110301|2010-09-07 05:00,7,20.52,20.52,20.45,20.46,396
20110301|2010-09-07 05:30,7,20.45,20.47,20.39,20.45,362
20110301|2010-09-07 06:00,7,20.45,20.48,20.44,20.46,172
20110301|2010-09-07 06:30,7,20.46,20.52,20.46,20.52,233
20110301|2010-09-07 07:00,7,20.49,20.62,20.45,20.62,1857
20110301|2010-09-07 07:30,7,20.62,20.63,20.56,20.6,1211
20110301|2010-09-07 08:00,7,20.6,20.67,20.57,20.63,1283
20110301|2010-09-07 08:30,7,20.64,20.74,20.6,20.69,921
20110301|2010-09-07 09:00,7,20.7,20.74,20.67,20.71,895
20110301|2010-09-07 09:30,7,20.72,20.73,20.61,20.68,825
20110301|2010-09-07 10:00,7,20.69,20.91,20.67,20.9,2611
20110301|2010-09-07 10:30,7,20.9,20.94,20.76,20.83,1441
20110301|2010-09-07 11:00,7,20.83,20.93,20.81,20.92,475
20110301|2010-09-07 11:30,7,20.92,20.98,20.87,20.88,449
20110301|2010-09-07 12:00,7,20.89,21,20.85,20.94,881
20110301|2010-09-07 12:30,7,20.93,20.98,20.88,20.89,693
20110301|2010-09-08 02:30,8,20.97,21.12,20.92,20.98,1418
20110301|2010-09-08 03:00,8,20.98,20.98,20.8,20.85,628
20110301|2010-09-08 03:30,8,20.88,20.91,20.84,20.85,100
20110301|2010-09-08 04:00,8,20.87,20.89,20.84,20.84,78
20110301|2010-09-08 04:30,8,20.86,20.86,20.76,20.77,110
20110301|2010-09-08 05:00,8,20.78,20.88,20.72,20.77,152
20110301|2010-09-08 05:30,8,20.77,20.79,20.73,20.76,107
20110301|2010-09-08 06:00,8,20.78,20.8,20.73,20.79,182
20110301|2010-09-08 06:30,8,20.77,21,20.77,21,675
20110301|2010-09-08 07:00,8,20.99,21.02,20.75,20.77,1693
20110301|2010-09-08 07:30,8,20.77,20.8,20.69,20.72,1783
20110301|2010-09-08 08:00,8,20.71,20.86,20.68,20.71,1309
20110301|2010-09-08 08:30,8,20.71,20.8,20.67,20.74,1664
20110301|2010-09-08 09:00,8,20.74,20.83,20.71,20.77,1273
20110301|2010-09-08 09:30,8,20.78,20.78,20.72,20.75,831
20110301|2010-09-08 10:00,8,20.75,20.79,20.72,20.76,764
20110301|2010-09-08 10:30,8,20.77,20.84,20.73,20.8,1103
20110301|2010-09-08 11:00,8,20.8,20.86,20.77,20.82,423
20110301|2010-09-08 11:30,8,20.81,20.83,20.78,20.8,212
20110301|2010-09-08 12:00,8,20.78,20.85,20.71,20.76,1528
20110301|2010-09-08 12:30,8,20.75,20.79,20.72,20.79,507
20110301|2010-09-09 02:30,9,20.79,20.85,20.7,20.85,805
20110301|2010-09-09 03:00,9,20.85,20.85,20.8,20.84,122
20110301|2010-09-09 03:30,9,20.84,20.89,20.83,20.87,247
20110301|2010-09-09 04:00,9,20.88,20.88,20.78,20.84,211
20110301|2010-09-09 04:30,9,20.83,20.98,20.81,20.93,462
20110301|2010-09-09 05:00,9,20.92,20.94,20.88,20.94,134
20110301|2010-09-09 05:30,9,20.94,20.94,20.9,20.9,245
20110301|2010-09-09 06:00,9,20.93,20.94,20.89,20.93,55
20110301|2010-09-09 06:30,9,20.92,20.96,20.92,20.96,128
20110301|2010-09-09 07:00,9,20.96,21.08,20.94,21.04,1365
20110301|2010-09-09 07:30,9,21.04,21.13,21.04,21.11,1234
20110301|2010-09-09 08:00,9,21.11,21.11,21.03,21.03,317
20110301|2010-09-09 08:30,9,21.04,21.05,20.97,21.03,460
20110301|2010-09-09 09:00,9,21.03,21.1,21.02,21.08,855
20110301|2010-09-09 09:30,9,21.08,21.14,21.02,21.04,1447
20110301|2010-09-09 10:00,9,21.05,21.13,21.02,21.12,712
20110301|2010-09-09 10:30,9,21.12,21.14,21.05,21.06,717
20110301|2010-09-09 11:00,9,21.07,21.22,21.07,21.22,1198
20110301|2010-09-09 11:30,9,21.22,21.28,21.13,21.19,1379
20110301|2010-09-09 12:00,9,21.2,21.43,21.11,21.38,2999
20110301|2010-09-09 12:30,9,21.37,21.58,21.37,21.47,3333
20110301|2010-09-10 02:30,10,21.5,21.66,21.46,21.51,590
20110301|2010-09-10 03:00,10,21.51,21.57,21.47,21.55,87
20110301|2010-09-10 03:30,10,21.5,21.54,21.41,21.45,254
20110301|2010-09-10 04:00,10,21.48,21.48,21.45,21.48,123
20110301|2010-09-10 04:30,10,21.48,21.48,21.45,21.47,14
20110301|2010-09-10 05:00,10,21.48,21.52,21.47,21.48,92
20110301|2010-09-10 05:30,10,21.51,21.51,21.49,21.5,13
20110301|2010-09-10 06:00,10,21.51,21.52,21.5,21.5,45
20110301|2010-09-10 06:30,10,21.5,21.58,21.49,21.56,419
20110301|2010-09-10 07:00,10,21.54,21.55,21.24,21.32,1876
20110301|2010-09-10 07:30,10,21.31,21.4,21.27,21.4,810
20110301|2010-09-10 08:00,10,21.39,21.47,21.32,21.47,1398
20110301|2010-09-10 08:30,10,21.48,21.63,21.44,21.63,2190
20110301|2010-09-10 09:00,10,21.62,21.76,21.58,21.75,2304
20110301|2010-09-10 09:30,10,21.75,21.9,21.63,21.85,2356
20110301|2010-09-10 10:00,10,21.87,22.12,21.77,22.08,3937
20110301|2010-09-10 10:30,10,22.1,22.15,21.98,22.08,1832
20110301|2010-09-10 11:00,10,22.08,22.08,21.91,22,1747
20110301|2010-09-10 11:30,10,21.99,22,21.87,21.9,887
20110301|2010-09-10 12:00,10,21.9,21.91,21.59,21.73,2796
20110301|2010-09-10 12:30,10,21.72,21.76,21.63,21.7,765
20110301|2010-09-13 02:30,13,21.71,21.84,21.71,21.78,248
20110301|2010-09-13 03:00,13,21.79,21.84,21.74,21.76,227
20110301|2010-09-13 03:30,13,21.77,21.85,21.76,21.79,144
20110301|2010-09-13 04:00,13,21.81,21.81,21.79,21.8,88
20110301|2010-09-13 04:30,13,21.81,21.81,21.73,21.75,96
20110301|2010-09-13 05:00,13,21.73,21.77,21.73,21.75,44
20110301|2010-09-13 05:30,13,21.75,21.76,21.72,21.73,119
20110301|2010-09-13 06:00,13,21.75,21.78,21.7,21.7,945
20110301|2010-09-13 06:30,13,21.75,21.78,21.7,21.77,122
20110301|2010-09-13 07:00,13,21.77,21.85,21.71,21.73,1393
20110301|2010-09-13 07:30,13,21.72,22.03,21.71,21.76,1849
20110301|2010-09-13 08:00,13,21.77,21.82,21.71,21.77,1180
20110301|2010-09-13 08:30,13,21.77,21.85,21.71,21.79,1268
20110301|2010-09-13 09:00,13,21.79,21.99,21.78,21.96,1413
20110301|2010-09-13 09:30,13,21.96,22.19,21.95,22.12,2405
20110301|2010-09-13 10:00,13,22.12,22.32,22.12,22.22,1957
20110301|2010-09-13 10:30,13,22.23,22.35,22.19,22.34,1105
20110301|2010-09-13 11:00,13,22.34,22.67,22.32,22.46,4481
20110301|2010-09-13 11:30,13,22.47,22.56,22.46,22.48,523
20110301|2010-09-13 12:00,13,22.48,22.57,22.39,22.55,2086
20110301|2010-09-13 12:30,13,22.55,22.69,22.54,22.68,1000
20110301|2010-09-14 02:30,14,22.55,22.65,22.53,22.64,853
20110301|2010-09-14 03:00,14,22.64,22.91,22.63,22.87,1433
20110301|2010-09-14 03:30,14,22.86,22.95,22.85,22.92,618
20110301|2010-09-14 04:00,14,22.92,23.04,22.84,22.86,945
20110301|2010-09-14 04:30,14,22.87,22.97,22.87,22.94,189
20110301|2010-09-14 05:00,14,22.93,23.07,22.89,23.02,628
20110301|2010-09-14 05:30,14,23.01,23.08,22.98,23.04,529
20110301|2010-09-14 06:00,14,23.05,23.15,23.05,23.09,695
20110301|2010-09-14 06:30,14,23.09,23.1,23.01,23.08,382
20110301|2010-09-14 07:00,14,23.08,23.08,22.73,22.82,2151
20110301|2010-09-14 07:30,14,22.83,22.96,22.75,22.9,1554
20110301|2010-09-14 08:00,14,22.92,23.05,22.8,23.04,2380
20110301|2010-09-14 08:30,14,23.04,23.06,22.87,22.95,1203
20110301|2010-09-14 09:00,14,22.95,22.98,22.79,22.88,1770
20110301|2010-09-14 09:30,14,22.87,23,22.69,22.97,1915
20110301|2010-09-14 10:00,14,22.96,23,22.9,22.9,1057
20110301|2010-09-14 10:30,14,22.9,23.13,22.86,23.02,1908
20110301|2010-09-14 11:00,14,23.03,23.21,23.01,23.17,2235
20110301|2010-09-14 11:30,14,23.17,23.38,23.17,23.34,2380
20110301|2010-09-14 12:00,14,23.33,23.52,23.27,23.38,4066
20110301|2010-09-14 12:30,14,23.39,23.4,23.25,23.27,813
20110301|2010-09-15 02:30,15,23.35,23.48,23.31,23.32,1008
20110301|2010-09-15 03:00,15,23.33,23.5,23.28,23.48,1126
20110301|2010-09-15 03:30,15,23.48,23.71,23.43,23.67,2028
20110301|2010-09-15 04:00,15,23.66,23.66,23.5,23.62,702
20110301|2010-09-15 04:30,15,23.59,23.61,23.52,23.52,140
20110301|2010-09-15 05:00,15,23.53,23.53,23.37,23.4,425
20110301|2010-09-15 05:30,15,23.41,23.5,23.41,23.45,183
20110301|2010-09-15 06:00,15,23.43,23.52,23.43,23.49,110
20110301|2010-09-15 06:30,15,23.5,23.54,23.36,23.38,672
20110301|2010-09-15 07:00,15,23.39,23.41,23.25,23.3,1860
20110301|2010-09-15 07:30,15,23.29,23.3,22.95,23.15,3816
20110301|2010-09-15 08:00,15,23.14,23.15,22.98,23.03,1895
20110301|2010-09-15 08:30,15,23.04,23.05,22.71,22.84,5151
20110301|2010-09-15 09:00,15,22.83,22.95,22.8,22.82,2173
20110301|2010-09-15 09:30,15,22.82,23.07,22.78,22.95,2118
20110301|2010-09-15 10:00,15,22.95,23,22.9,22.94,860
20110301|2010-09-15 10:30,15,22.96,22.98,22.47,22.62,3695
20110301|2010-09-15 11:00,15,22.61,22.7,22.39,22.51,6324
20110301|2010-09-15 11:30,15,22.51,22.65,22.37,22.63,2437
20110301|2010-09-15 12:00,15,22.63,22.75,22.62,22.74,2204
20110301|2010-09-15 12:30,15,22.72,22.75,22.53,22.67,1077
20110301|2010-09-16 02:30,16,22.7,22.71,22.47,22.57,964
20110301|2010-09-16 03:00,16,22.55,22.6,22.51,22.53,228
20110301|2010-09-16 03:30,16,22.52,22.59,22.52,22.59,295
20110301|2010-09-16 04:00,16,22.59,22.59,22.52,22.52,158
20110301|2010-09-16 04:30,16,22.51,22.55,22.43,22.54,265
20110301|2010-09-16 05:00,16,22.54,22.54,22.4,22.46,147
20110301|2010-09-16 05:30,16,22.46,22.49,22.41,22.42,292
20110301|2010-09-16 06:00,16,22.42,22.44,22.34,22.38,521
20110301|2010-09-16 06:30,16,22.44,22.46,22.33,22.42,596
20110301|2010-09-16 07:00,16,22.42,23.11,22.41,22.98,5375
20110301|2010-09-16 07:30,16,22.98,23.17,22.88,23.07,2771
20110301|2010-09-16 08:00,16,23.06,23.11,22.95,23.06,2203
20110301|2010-09-16 08:30,16,23.06,23.1,22.97,23.1,1031
20110301|2010-09-16 09:00,16,23.1,23.36,23.08,23.36,3145
20110301|2010-09-16 09:30,16,23.36,23.43,23.23,23.25,2419
20110301|2010-09-16 10:00,16,23.26,23.33,23.18,23.32,1031
20110301|2010-09-16 10:30,16,23.32,23.41,23.24,23.4,1537
20110301|2010-09-16 11:00,16,23.41,23.41,23.27,23.27,920
20110301|2010-09-16 11:30,16,23.28,23.34,23.22,23.26,844
20110301|2010-09-16 12:00,16,23.26,23.33,23.2,23.21,1093
20110301|2010-09-16 12:30,16,23.21,23.24,23.08,23.18,1340
20110301|2010-09-17 02:30,17,23.25,23.36,23.2,23.36,748
20110301|2010-09-17 03:00,17,23.36,23.52,23.35,23.49,1140
20110301|2010-09-17 03:30,17,23.48,23.53,23.46,23.46,415
20110301|2010-09-17 04:00,17,23.46,23.52,23.45,23.5,266
20110301|2010-09-17 04:30,17,23.5,23.57,23.46,23.54,547
20110301|2010-09-17 05:00,17,23.52,23.52,23.48,23.48,209
20110301|2010-09-17 05:30,17,23.5,23.52,23.46,23.51,164
20110301|2010-09-17 06:00,17,23.5,23.58,23.48,23.52,264
20110301|2010-09-17 06:30,17,23.52,23.6,23.48,23.59,509
20110301|2010-09-17 07:00,17,23.59,23.6,23.22,23.37,2515
20110301|2010-09-17 07:30,17,23.37,23.39,23.26,23.28,1724
20110301|2010-09-17 08:00,17,23.29,23.44,23.25,23.4,929
20110301|2010-09-17 08:30,17,23.4,23.49,23.33,23.33,1843
20110301|2010-09-17 09:00,17,23.32,23.35,23.22,23.24,1699
20110301|2010-09-17 09:30,17,23.23,23.27,23.12,23.25,2501
20110301|2010-09-17 10:00,17,23.25,23.44,23.25,23.34,1078
20110301|2010-09-17 10:30,17,23.34,23.36,22.92,22.97,3222
20110301|2010-09-17 11:00,17,22.96,23.22,22.95,23.15,1972
20110301|2010-09-17 11:30,17,23.15,23.16,22.99,22.99,1253
20110301|2010-09-17 12:00,17,22.98,23.29,22.98,23.28,3289
20110301|2010-09-17 12:30,17,23.27,23.5,23.21,23.43,2191
20110301|2010-09-20 02:30,20,23.4,23.9,23.4,23.88,3389
20110301|2010-09-20 03:00,20,23.89,23.95,23.79,23.81,937
20110301|2010-09-20 03:30,20,23.8,23.85,23.74,23.75,416
20110301|2010-09-20 04:00,20,23.74,23.78,23.73,23.76,480
20110301|2010-09-20 04:30,20,23.76,23.82,23.76,23.79,41
20110301|2010-09-20 05:00,20,23.79,23.87,23.74,23.8,342
20110301|2010-09-20 05:30,20,23.8,23.84,23.77,23.79,611
20110301|2010-09-20 06:00,20,23.79,23.86,23.78,23.78,361
20110301|2010-09-20 06:30,20,23.79,23.93,23.74,23.84,656
20110301|2010-09-20 07:00,20,23.86,23.87,23.54,23.61,2619
20110301|2010-09-20 07:30,20,23.6,23.69,23.48,23.53,1339
20110301|2010-09-20 08:00,20,23.55,23.73,23.54,23.56,1300
20110301|2010-09-20 08:30,20,23.57,23.58,23.12,23.16,4135
20110301|2010-09-20 09:00,20,23.16,23.29,23.11,23.29,2147
20110301|2010-09-20 09:30,20,23.28,23.29,23.12,23.2,1726
20110301|2010-09-20 10:00,20,23.19,23.23,22.99,23.11,2594
20110301|2010-09-20 10:30,20,23.11,23.47,23.1,23.26,3435
20110301|2010-09-20 11:00,20,23.26,23.27,23.08,23.11,1024
20110301|2010-09-20 11:30,20,23.06,23.28,22.93,23.25,1434
20110301|2010-09-20 12:00,20,23.25,23.26,23.01,23.11,1617
20110301|2010-09-20 12:30,20,23.11,23.2,23.1,23.2,552
20110301|2010-09-21 02:30,21,23.2,23.25,23.13,23.18,890
20110301|2010-09-21 03:00,21,23.18,23.24,23.12,23.24,823
20110301|2010-09-21 03:30,21,23.25,23.27,23.1,23.1,1301
20110301|2010-09-21 04:00,21,23.1,23.12,22.95,23,963
20110301|2010-09-21 04:30,21,23,23.01,22.71,22.81,1701
20110301|2010-09-21 05:00,21,22.81,22.81,22.52,22.54,1180
20110301|2010-09-21 05:30,21,22.56,22.64,22.56,22.62,498
20110301|2010-09-21 06:00,21,22.62,22.62,22.48,22.58,850
20110301|2010-09-21 06:30,21,22.58,22.65,22.56,22.63,630
20110301|2010-09-21 07:00,21,22.62,22.79,22.57,22.69,2053
20110301|2010-09-21 07:30,21,22.72,22.79,22.44,22.45,2435
20110301|2010-09-21 08:00,21,22.45,22.62,22.42,22.61,2091
20110301|2010-09-21 08:30,21,22.62,22.89,22.57,22.8,3291
20110301|2010-09-21 09:00,21,22.82,23.09,22.77,22.98,4384
20110301|2010-09-21 09:30,21,22.98,22.99,22.66,22.66,1740
20110301|2010-09-21 10:00,21,22.66,22.77,22.55,22.71,2607
20110301|2010-09-21 10:30,21,22.72,22.88,22.7,22.75,804
20110301|2010-09-21 11:00,21,22.75,22.8,22.7,22.71,420
20110301|2010-09-21 11:30,21,22.72,22.98,22.65,22.98,2321
20110301|2010-09-21 12:00,21,22.99,22.99,22.71,22.75,3883
20110301|2010-09-21 12:30,21,22.75,22.87,22.74,22.75,1248
20110301|2010-09-22 02:30,22,22.83,22.9,22.71,22.75,1848
20110301|2010-09-22 03:00,22,22.75,22.85,22.72,22.78,1158
20110301|2010-09-22 03:30,22,22.79,22.92,22.66,22.78,1452
20110301|2010-09-22 04:00,22,22.78,22.89,22.69,22.89,1119
20110301|2010-09-22 04:30,22,22.88,22.91,22.74,22.8,171
20110301|2010-09-22 05:00,22,22.8,22.85,22.79,22.82,57
20110301|2010-09-22 05:30,22,22.84,22.85,22.77,22.85,53
20110301|2010-09-22 06:00,22,22.84,22.92,22.82,22.91,155
20110301|2010-09-22 06:30,22,22.89,22.96,22.87,22.94,370
20110301|2010-09-22 07:00,22,22.93,23.04,22.87,22.92,2930
20110301|2010-09-22 07:30,22,22.91,22.99,22.82,22.99,1082
20110301|2010-09-22 08:00,22,22.99,23.32,22.93,23.18,5805
20110301|2010-09-22 08:30,22,23.19,23.21,23.05,23.07,1022
20110301|2010-09-22 09:00,22,23.07,23.2,22.94,22.97,1886
20110301|2010-09-22 09:30,22,22.96,23.16,22.93,23.06,1311
20110301|2010-09-22 10:00,22,23.06,23.16,22.97,23.01,1102
20110301|2010-09-22 10:30,22,23.02,23.13,23,23.11,723
20110301|2010-09-22 11:00,22,23.12,23.12,23,23.05,484
20110301|2010-09-22 11:30,22,23.05,23.18,23.04,23.15,1027
20110301|2010-09-22 12:00,22,23.15,23.24,23.05,23.18,2557
20110301|2010-09-22 12:30,22,23.17,23.24,23.13,23.21,1278
20110301|2010-09-23 02:30,23,23.11,23.22,23.1,23.16,1270
20110301|2010-09-23 03:00,23,23.17,23.38,23.16,23.37,1347
20110301|2010-09-23 03:30,23,23.39,23.4,23.34,23.38,607
20110301|2010-09-23 04:00,23,23.38,23.4,23.36,23.39,141
20110301|2010-09-23 04:30,23,23.39,23.39,23.33,23.35,519
20110301|2010-09-23 05:00,23,23.35,23.36,23.34,23.36,219
20110301|2010-09-23 05:30,23,23.35,23.43,23.35,23.43,657
20110301|2010-09-23 06:00,23,23.43,23.44,23.39,23.41,460
20110301|2010-09-23 06:30,23,23.42,23.47,23.4,23.44,629
20110301|2010-09-23 07:00,23,23.45,23.45,23.2,23.23,2828
20110301|2010-09-23 07:30,23,23.24,23.37,23.22,23.32,979
20110301|2010-09-23 08:00,23,23.32,23.34,23.08,23.13,3102
20110301|2010-09-23 08:30,23,23.12,23.28,23.08,23.17,1367
20110301|2010-09-23 09:00,23,23.18,23.27,23.16,23.26,953
20110301|2010-09-23 09:30,23,23.26,23.42,23.24,23.4,1655
20110301|2010-09-23 10:00,23,23.39,23.42,23.39,23.39,1238
20110301|2010-09-23 10:30,23,23.39,23.65,23.39,23.62,5534
20110301|2010-09-23 11:00,23,23.62,23.67,23.59,23.65,1528
20110301|2010-09-23 11:30,23,23.66,23.71,23.6,23.61,1688
20110301|2010-09-23 12:00,23,23.61,23.64,23.49,23.6,2072
20110301|2010-09-23 12:30,23,23.59,23.62,23.57,23.58,1242
20110301|2010-09-24 02:30,24,23.61,23.63,23.5,23.57,657
20110301|2010-09-24 03:00,24,23.58,23.6,23.51,23.59,158
20110301|2010-09-24 03:30,24,23.6,23.64,23.45,23.52,485
20110301|2010-09-24 04:00,24,23.51,23.59,23.45,23.59,167
20110301|2010-09-24 04:30,24,23.59,23.62,23.58,23.62,159
20110301|2010-09-24 05:00,24,23.63,23.83,23.63,23.79,877
20110301|2010-09-24 05:30,24,23.8,23.82,23.78,23.79,221
20110301|2010-09-24 06:00,24,23.8,23.86,23.77,23.84,328
20110301|2010-09-24 06:30,24,23.85,23.88,23.8,23.86,672
20110301|2010-09-24 07:00,24,23.85,24.15,23.77,23.79,7010
20110301|2010-09-24 07:30,24,23.78,24.2,23.76,24.15,6410
20110301|2010-09-24 08:00,24,24.16,24.27,24.05,24.14,3699
20110301|2010-09-24 08:30,24,24.14,24.22,24.06,24.12,1731
20110301|2010-09-24 09:00,24,24.11,24.16,23.95,24.03,1243
20110301|2010-09-24 09:30,24,24.04,24.18,24.04,24.12,1452
20110301|2010-09-24 10:00,24,24.13,24.2,24.11,24.17,1308
20110301|2010-09-24 10:30,24,24.18,24.2,24.1,24.1,1018
20110301|2010-09-24 11:00,24,24.11,24.35,24.1,24.33,3113
20110301|2010-09-24 11:30,24,24.32,24.47,24.3,24.4,2908
20110301|2010-09-24 12:00,24,24.4,24.44,24.25,24.39,3730
20110301|2010-09-24 12:30,24,24.39,24.46,24.32,24.46,1310
20110301|2010-09-27 02:30,27,24.3,24.7,24.29,24.7,2043
20110301|2010-09-27 03:00,27,24.68,24.71,24.48,24.64,1354
20110301|2010-09-27 03:30,27,24.62,24.85,24.62,24.81,1594
20110301|2010-09-27 04:00,27,24.81,24.86,24.75,24.75,642
20110301|2010-09-27 04:30,27,24.75,25.03,24.75,24.99,2129
20110301|2010-09-27 05:00,27,25,25,24.88,24.93,605
20110301|2010-09-27 05:30,27,24.93,25.02,24.79,24.83,778
20110301|2010-09-27 06:00,27,24.83,24.93,24.81,24.93,502
20110301|2010-09-27 06:30,27,24.93,24.94,24.82,24.89,943
20110301|2010-09-27 07:00,27,24.89,25.01,24.8,24.91,3075
20110301|2010-09-27 07:30,27,24.92,25.05,24.83,24.91,2823
20110301|2010-09-27 08:00,27,24.93,25.05,24.81,24.88,3335
20110301|2010-09-27 08:30,27,24.88,24.93,24.72,24.82,2445
20110301|2010-09-27 09:00,27,24.82,24.87,24.75,24.77,1387
20110301|2010-09-27 09:30,27,24.78,24.81,24.74,24.78,1447
20110301|2010-09-27 10:00,27,24.78,24.81,24.71,24.76,1880
20110301|2010-09-27 10:30,27,24.76,24.89,24.72,24.74,1539
20110301|2010-09-27 11:00,27,24.75,25.11,24.75,25.01,3895
20110301|2010-09-27 11:30,27,25.03,25.11,24.95,25.01,2517
20110301|2010-09-27 12:00,27,25.03,25.1,24.94,24.94,2254
20110301|2010-09-27 12:30,27,24.94,25.04,24.89,25.03,958
20110301|2010-09-28 02:30,28,24.95,25.11,24.88,25,1794
20110301|2010-09-28 03:00,28,25,25.03,24.91,24.94,652
20110301|2010-09-28 03:30,28,24.93,25.01,24.93,25,489
20110301|2010-09-28 04:00,28,25,25.03,24.6,24.63,2062
20110301|2010-09-28 04:30,28,24.64,24.75,24.6,24.75,776
20110301|2010-09-28 05:00,28,24.74,24.87,24.73,24.79,290
20110301|2010-09-28 05:30,28,24.82,24.84,24.75,24.82,202
20110301|2010-09-28 06:00,28,24.83,24.85,24.81,24.85,51
20110301|2010-09-28 06:30,28,24.84,24.86,24.76,24.79,197
20110301|2010-09-28 07:00,28,24.79,24.83,24.64,24.76,2726
20110301|2010-09-28 07:30,28,24.76,24.76,24.59,24.67,2212
20110301|2010-09-28 08:00,28,24.67,24.95,24.66,24.9,2958
20110301|2010-09-28 08:30,28,24.88,24.92,24.79,24.87,987
20110301|2010-09-28 09:00,28,24.86,24.88,24.59,24.84,3220
20110301|2010-09-28 09:30,28,24.84,24.93,24.8,24.9,1891
20110301|2010-09-28 10:00,28,24.9,25.19,24.87,25.13,3459
20110301|2010-09-28 10:30,28,25.14,25.35,25.14,25.32,3124
20110301|2010-09-28 11:00,28,25.33,25.34,25.2,25.32,1436
20110301|2010-09-28 11:30,28,25.32,25.34,25.23,25.32,1213
20110301|2010-09-28 12:00,28,25.31,25.35,25.23,25.24,2588
20110301|2010-09-28 12:30,28,25.24,25.28,25.23,25.25,893
20110301|2010-09-29 02:30,29,25.29,25.29,24.52,24.54,3230
20110301|2010-09-29 03:00,29,24.56,24.79,24.52,24.62,1864
20110301|2010-09-29 03:30,29,24.65,24.82,24.62,24.74,1390
20110301|2010-09-29 04:00,29,24.76,24.8,24.68,24.7,320
20110301|2010-09-29 04:30,29,24.7,24.79,24.65,24.76,428
20110301|2010-09-29 05:00,29,24.76,24.85,24.7,24.84,609
20110301|2010-09-29 05:30,29,24.85,24.89,24.75,24.79,661
20110301|2010-09-29 06:00,29,24.79,24.85,24.77,24.82,427
20110301|2010-09-29 06:30,29,24.82,24.9,24.78,24.89,838
20110301|2010-09-29 07:00,29,24.89,24.92,24.8,24.82,1501
20110301|2010-09-29 07:30,29,24.81,24.89,24.52,24.85,3971
20110301|2010-09-29 08:00,29,24.86,24.88,24.69,24.76,1754
20110301|2010-09-29 08:30,29,24.76,24.76,24.65,24.69,1162
20110301|2010-09-29 09:00,29,24.69,24.74,24.65,24.68,978
20110301|2010-09-29 09:30,29,24.67,24.87,24.67,24.84,1741
20110301|2010-09-29 10:00,29,24.84,24.92,24.79,24.79,2001
20110301|2010-09-29 10:30,29,24.79,24.86,24.73,24.82,1277
20110301|2010-09-29 11:00,29,24.82,24.95,24.78,24.95,1811
20110301|2010-09-29 11:30,29,24.93,25.14,24.89,25.07,2024
20110301|2010-09-29 12:00,29,25.07,25.1,24.84,24.85,2670
20110301|2010-09-29 12:30,29,24.88,24.97,24.85,24.95,862
20110301|2010-09-30 02:30,30,24.99,24.99,24.25,24.5,3920
20110301|2010-09-30 03:00,30,24.52,24.6,24.33,24.44,789
20110301|2010-09-30 03:30,30,24.41,24.49,24.37,24.47,259
20110301|2010-09-30 04:00,30,24.48,24.52,24.46,24.5,126
20110301|2010-09-30 04:30,30,24.5,24.56,24.45,24.55,257
20110301|2010-09-30 05:00,30,24.54,24.75,24.54,24.69,605
20110301|2010-09-30 05:30,30,24.68,24.68,24.52,24.54,217
20110301|2010-09-30 06:00,30,24.53,24.55,24.46,24.49,531
20110301|2010-09-30 06:30,30,24.5,24.69,24.4,24.46,1760
20110301|2010-09-30 07:00,30,24.46,24.5,23.95,24.14,8333
20110301|2010-09-30 07:30,30,24.15,24.37,24.1,24.3,3562
20110301|2010-09-30 08:00,30,24.29,24.32,24.16,24.27,2236
20110301|2010-09-30 08:30,30,24.27,24.44,24.24,24.35,1622
20110301|2010-09-30 09:00,30,24.35,24.36,24.21,24.27,812
20110301|2010-09-30 09:30,30,24.27,24.46,24.17,24.18,2324
20110301|2010-09-30 10:00,30,24.18,24.24,23.5,23.82,12887
20110301|2010-09-30 10:30,30,23.82,24,23.69,23.7,5791
20110301|2010-09-30 11:00,30,23.7,23.72,23.27,23.43,6052
20110301|2010-09-30 11:30,30,23.43,23.49,23.25,23.37,3161
20110301|2010-09-30 12:00,30,23.38,23.59,23.36,23.45,4542
20110301|2010-09-30 12:30,30,23.45,23.7,23.37,23.61,2725
20110301|2010-10-01 02:30,1,23.73,23.79,23.45,23.6,1844
20110301|2010-10-01 03:00,1,23.6,23.65,22.98,23.22,3552
20110301|2010-10-01 03:30,1,23.22,23.29,23.17,23.25,808
20110301|2010-10-01 04:00,1,23.24,23.29,23.17,23.26,520
20110301|2010-10-01 04:30,1,23.26,23.26,23.05,23.1,515
20110301|2010-10-01 05:00,1,23.13,23.16,23,23.05,738
20110301|2010-10-01 05:30,1,23.07,23.09,22.81,22.92,1793
20110301|2010-10-01 06:00,1,22.93,22.98,22.78,22.88,2176
20110301|2010-10-01 06:30,1,22.87,22.98,22.81,22.98,728
20110301|2010-10-01 07:00,1,22.98,23.37,22.93,23.3,3791
20110301|2010-10-01 07:30,1,23.28,23.5,23.22,23.4,3708
20110301|2010-10-01 08:00,1,23.39,23.58,23.37,23.54,2568
20110301|2010-10-01 08:30,1,23.54,23.64,23.39,23.59,2351
20110301|2010-10-01 09:00,1,23.6,23.81,23.49,23.65,3764
20110301|2010-10-01 09:30,1,23.64,23.73,23.47,23.69,1843
20110301|2010-10-01 10:00,1,23.69,23.71,23.62,23.69,1015
20110301|2010-10-01 10:30,1,23.68,23.75,23.5,23.58,1436
20110301|2010-10-01 11:00,1,23.58,23.73,23.58,23.64,575
20110301|2010-10-01 11:30,1,23.64,23.68,23.5,23.56,1053
20110301|2010-10-01 12:00,1,23.57,23.69,23.23,23.33,4261
20110301|2010-10-01 12:30,1,23.33,23.45,23.23,23.32,1811
20110301|2010-10-04 02:30,4,23.3,23.38,22.96,23.07,2062
20110301|2010-10-04 03:00,4,23.04,23.06,22.75,22.78,2036
20110301|2010-10-04 03:30,4,22.78,22.84,22.69,22.83,2067
20110301|2010-10-04 04:00,4,22.81,22.82,22.69,22.7,818
20110301|2010-10-04 04:30,4,22.69,22.72,22.68,22.7,440
20110301|2010-10-04 05:00,4,22.7,22.8,22.7,22.77,201
20110301|2010-10-04 05:30,4,22.77,22.82,22.7,22.8,298
20110301|2010-10-04 06:00,4,22.81,22.89,22.8,22.89,406
20110301|2010-10-04 06:30,4,22.87,22.9,22.68,22.8,1839
20110301|2010-10-04 07:00,4,22.8,22.86,22.68,22.69,1517
20110301|2010-10-04 07:30,4,22.68,22.81,22.49,22.7,5025
20110301|2010-10-04 08:00,4,22.7,22.77,22.62,22.62,1199
20110301|2010-10-04 08:30,4,22.61,22.78,22.55,22.74,1158
20110301|2010-10-04 09:00,4,22.73,22.92,22.7,22.91,2255
20110301|2010-10-04 09:30,4,22.91,22.92,22.8,22.85,1580
20110301|2010-10-04 10:00,4,22.84,22.94,22.76,22.86,1438
20110301|2010-10-04 10:30,4,22.86,22.9,22.85,22.9,972
20110301|2010-10-04 11:00,4,22.9,22.94,22.81,22.86,1042
20110301|2010-10-04 11:30,4,22.87,23.17,22.82,23.09,2967
20110301|2010-10-04 12:00,4,23.1,23.1,22.85,22.99,3373
20110301|2010-10-04 12:30,4,22.99,23.04,22.84,22.86,1117
20110301|2010-10-05 02:30,5,22.89,23.19,22.86,23.08,746
20110301|2010-10-05 03:00,5,23.07,23.1,23.05,23.1,301
20110301|2010-10-05 03:30,5,23.09,23.1,23.04,23.07,151
20110301|2010-10-05 04:00,5,23.07,23.08,22.98,23.04,123
20110301|2010-10-05 04:30,5,23.04,23.1,23.03,23.1,198
20110301|2010-10-05 05:00,5,23.07,23.15,23.06,23.13,157
20110301|2010-10-05 05:30,5,23.14,23.25,23.13,23.16,509
20110301|2010-10-05 06:00,5,23.16,23.19,23.16,23.17,149
20110301|2010-10-05 06:30,5,23.17,23.2,23.15,23.15,186
20110301|2010-10-05 07:00,5,23.15,23.5,23.09,23.41,3500
20110301|2010-10-05 07:30,5,23.41,23.58,23.38,23.48,2710
20110301|2010-10-05 08:00,5,23.48,23.51,23.4,23.45,714
20110301|2010-10-05 08:30,5,23.46,23.49,23.3,23.33,1334
20110301|2010-10-05 09:00,5,23.32,23.47,23.26,23.31,1999
20110301|2010-10-05 09:30,5,23.31,23.68,23.28,23.67,3220
20110301|2010-10-05 10:00,5,23.66,23.8,23.57,23.71,3329
20110301|2010-10-05 10:30,5,23.71,23.75,23.59,23.64,1430
20110301|2010-10-05 11:00,5,23.62,23.66,23.47,23.56,1255
20110301|2010-10-05 11:30,5,23.54,23.68,23.5,23.53,1154
20110301|2010-10-05 12:00,5,23.53,23.76,23.49,23.69,3929
20110301|2010-10-05 12:30,5,23.68,23.83,23.64,23.82,1383
20110301|2010-10-06 02:30,6,23.64,23.85,23.64,23.68,688
20110301|2010-10-06 03:00,6,23.65,23.76,23.65,23.75,181
20110301|2010-10-06 03:30,6,23.75,23.76,23.68,23.68,86
20110301|2010-10-06 04:00,6,23.68,23.7,23.54,23.55,287
20110301|2010-10-06 04:30,6,23.54,23.63,23.45,23.49,371
20110301|2010-10-06 05:00,6,23.48,23.72,23.46,23.63,463
20110301|2010-10-06 05:30,6,23.63,23.69,23.47,23.66,481
20110301|2010-10-06 06:00,6,23.67,23.69,23.6,23.64,127
20110301|2010-10-06 06:30,6,23.64,23.67,23.56,23.57,203
20110301|2010-10-06 07:00,6,23.59,23.67,23.35,23.43,2410
20110301|2010-10-06 07:30,6,23.43,23.57,23.35,23.43,2273
20110301|2010-10-06 08:00,6,23.43,23.49,23.35,23.4,1287
20110301|2010-10-06 08:30,6,23.39,23.53,23.35,23.41,1416
20110301|2010-10-06 09:00,6,23.41,23.45,23.3,23.38,1443
20110301|2010-10-06 09:30,6,23.38,23.5,23.31,23.42,1309
20110301|2010-10-06 10:00,6,23.43,23.55,23.4,23.48,1628
20110301|2010-10-06 10:30,6,23.48,23.72,23.48,23.68,3158
20110301|2010-10-06 11:00,6,23.68,23.71,23.55,23.65,846
20110301|2010-10-06 11:30,6,23.67,23.75,23.62,23.7,1381
20110301|2010-10-06 12:00,6,23.69,23.73,23.51,23.54,1825
20110301|2010-10-06 12:30,6,23.53,23.57,23.32,23.45,1781
20110301|2010-10-07 02:30,7,23.56,23.8,23.54,23.74,987
20110301|2010-10-07 03:00,7,23.75,24.05,23.75,24,1781
20110301|2010-10-07 03:30,7,23.99,24,23.94,23.95,192
20110301|2010-10-07 04:00,7,23.95,24,23.94,23.95,195
20110301|2010-10-07 04:30,7,23.97,24.04,23.96,23.97,166
20110301|2010-10-07 05:00,7,23.96,23.99,23.95,23.97,172
20110301|2010-10-07 05:30,7,23.96,24.37,23.95,24.3,2694
20110301|2010-10-07 06:00,7,24.31,24.53,24.27,24.4,2028
20110301|2010-10-07 06:30,7,24.41,24.48,24.31,24.32,965
20110301|2010-10-07 07:00,7,24.32,24.71,24.32,24.53,4873
20110301|2010-10-07 07:30,7,24.54,24.63,24.47,24.56,1263
20110301|2010-10-07 08:00,7,24.56,24.67,24.54,24.65,1438
20110301|2010-10-07 08:30,7,24.65,24.74,24.35,24.54,3777
20110301|2010-10-07 09:00,7,24.53,25.02,24.5,24.95,5637
20110301|2010-10-07 09:30,7,24.95,25.1,24.83,25.06,5791
20110301|2010-10-07 10:00,7,25.06,25.41,24.96,25.03,8131
20110301|2010-10-07 10:30,7,25.03,25.09,24.95,24.98,1926
20110301|2010-10-07 11:00,7,24.98,25,24.79,24.88,2110
20110301|2010-10-07 11:30,7,24.89,25.05,24.6,24.98,2721
20110301|2010-10-07 12:00,7,24.98,25.24,24.89,25.22,5178
20110301|2010-10-07 12:30,7,25.21,25.26,25.05,25.23,2320
20110301|2010-10-08 02:30,8,25.16,26.14,25.11,25.88,7733
20110301|2010-10-08 03:00,8,25.85,25.95,25.74,25.76,865
20110301|2010-10-08 03:30,8,25.76,25.8,25.69,25.77,743
20110301|2010-10-08 04:00,8,25.76,25.8,25.68,25.78,549
20110301|2010-10-08 04:30,8,25.78,25.86,25.76,25.86,548
20110301|2010-10-08 05:00,8,25.86,25.86,25.75,25.76,434
20110301|2010-10-08 05:30,8,25.77,25.77,25.5,25.6,1488
20110301|2010-10-08 06:00,8,25.62,25.72,25.58,25.71,515
20110301|2010-10-08 06:30,8,25.7,25.74,25.59,25.69,412
20110301|2010-10-08 07:00,8,25.69,25.8,25.54,25.78,2634
20110301|2010-10-08 07:30,8,25.78,26.24,25.75,26.11,6734
20110301|2010-10-08 08:00,8,26.12,26.12,25.87,26.06,2957
20110301|2010-10-08 08:30,8,26.06,26.22,25.97,26.15,2071
20110301|2010-10-08 09:00,8,26.15,26.4,26.15,26.38,3418
20110301|2010-10-08 09:30,8,26.38,26.45,26.35,26.4,1707
20110301|2010-10-08 10:00,8,26.41,26.59,26.39,26.54,2663
20110301|2010-10-08 10:30,8,26.54,26.68,26.42,26.52,3118
20110301|2010-10-08 11:00,8,26.52,26.52,26.15,26.19,3336
20110301|2010-10-08 11:30,8,26.19,26.64,26.19,26.32,2102
20110301|2010-10-08 12:00,8,26.32,26.41,26.08,26.27,4715
20110301|2010-10-08 12:30,8,26.26,26.32,26.16,26.21,1132
20110301|2010-10-11 02:30,11,26.37,27.07,26.37,26.97,4402
20110301|2010-10-11 03:00,11,26.98,27.1,26.93,26.97,1610
20110301|2010-10-11 03:30,11,26.97,26.97,26.91,26.91,445
20110301|2010-10-11 04:00,11,26.9,26.96,26.87,26.96,500
20110301|2010-10-11 04:30,11,26.96,27.07,26.9,27.04,1495
20110301|2010-10-11 05:00,11,27.03,27.24,27.02,27.19,1642
20110301|2010-10-11 05:30,11,27.18,27.22,27.03,27.05,422
20110301|2010-10-11 06:00,11,27.07,27.17,27.03,27.17,356
20110301|2010-10-11 06:30,11,27.17,27.17,27.04,27.07,544
20110301|2010-10-11 07:00,11,27.07,27.16,26.8,26.82,3880
20110301|2010-10-11 07:30,11,26.83,26.88,26.37,26.62,5030
20110301|2010-10-11 08:00,11,26.6,26.79,26.6,26.73,1744
20110301|2010-10-11 08:30,11,26.74,26.88,26.7,26.85,1514
20110301|2010-10-11 09:00,11,26.87,27,26.86,26.94,1716
20110301|2010-10-11 09:30,11,26.94,26.96,26.68,26.8,1977
20110301|2010-10-11 10:00,11,26.8,26.93,26.69,26.7,1043
20110301|2010-10-11 10:30,11,26.7,26.76,26.68,26.69,1060
20110301|2010-10-11 11:00,11,26.68,26.7,26.3,26.35,3502
20110301|2010-10-11 11:30,11,26.35,26.55,26.28,26.36,2514
20110301|2010-10-11 12:00,11,26.36,26.66,26.36,26.58,2707
20110301|2010-10-11 12:30,11,26.58,26.67,26.52,26.64,982
20110301|2010-10-12 02:30,12,26.6,26.64,26.07,26.15,3988
20110301|2010-10-12 03:00,12,26.18,26.31,26.1,26.14,1244
20110301|2010-10-12 03:30,12,26.14,26.22,26.09,26.18,357
20110301|2010-10-12 04:00,12,26.16,26.26,26.15,26.23,401
20110301|2010-10-12 04:30,12,26.23,26.23,26.15,26.17,234
20110301|2010-10-12 05:00,12,26.18,26.21,26.16,26.2,190
20110301|2010-10-12 05:30,12,26.2,26.21,26.15,26.15,163
20110301|2010-10-12 06:00,12,26.16,26.17,26.15,26.15,282
20110301|2010-10-12 06:30,12,26.15,26.22,25.89,26.01,2944
20110301|2010-10-12 07:00,12,26.01,26.46,25.99,26.38,4394
20110301|2010-10-12 07:30,12,26.36,26.45,26.1,26.15,2634
20110301|2010-10-12 08:00,12,26.14,26.28,26.09,26.18,1654
20110301|2010-10-12 08:30,12,26.18,26.2,25.96,26.15,2731
20110301|2010-10-12 09:00,12,26.16,26.63,26.11,26.44,4657
20110301|2010-10-12 09:30,12,26.44,27.06,26.41,26.91,5379
20110301|2010-10-12 10:00,12,26.92,27.29,26.9,27.26,4317
20110301|2010-10-12 10:30,12,27.26,27.32,27.12,27.28,3029
20110301|2010-10-12 11:00,12,27.29,27.4,27.25,27.3,3215
20110301|2010-10-12 11:30,12,27.3,27.37,27.29,27.31,1540
20110301|2010-10-12 12:00,12,27.3,27.53,27.27,27.42,4850
20110301|2010-10-12 12:30,12,27.42,27.7,27.41,27.64,2928
20110301|2010-10-13 02:30,13,27.8,27.85,27.53,27.65,1667
20110301|2010-10-13 03:00,13,27.65,27.75,27.63,27.66,723
20110301|2010-10-13 03:30,13,27.66,27.97,27.66,27.93,1519
20110301|2010-10-13 04:00,13,27.93,28.04,27.88,27.96,1283
20110301|2010-10-13 04:30,13,27.95,28,27.86,27.96,1009
20110301|2010-10-13 05:00,13,27.97,28,27.85,27.89,1008
20110301|2010-10-13 05:30,13,27.89,27.89,27.66,27.73,832
20110301|2010-10-13 06:00,13,27.74,27.86,27.71,27.83,243
20110301|2010-10-13 06:30,13,27.83,27.83,27.72,27.79,779
20110301|2010-10-13 07:00,13,27.8,27.81,27.43,27.5,5565
20110301|2010-10-13 07:30,13,27.5,27.7,27.43,27.52,2454
20110301|2010-10-13 08:00,13,27.52,27.54,27.12,27.27,4778
20110301|2010-10-13 08:30,13,27.27,27.41,27.02,27.25,3164
20110301|2010-10-13 09:00,13,27.25,27.38,27.19,27.25,2356
20110301|2010-10-13 09:30,13,27.25,27.37,27.25,27.34,1102
20110301|2010-10-13 10:00,13,27.33,27.8,27.31,27.55,4659
20110301|2010-10-13 10:30,13,27.55,27.64,27.41,27.46,1150
20110301|2010-10-13 11:00,13,27.46,27.69,27.45,27.59,1549
20110301|2010-10-13 11:30,13,27.58,27.7,27.4,27.55,2263
20110301|2010-10-13 12:00,13,27.55,27.65,27.43,27.48,2313
20110301|2010-10-13 12:30,13,27.48,27.6,27.36,27.43,924
20110301|2010-10-14 02:30,14,27.52,27.97,27.46,27.96,2638
20110301|2010-10-14 03:00,14,27.95,27.97,27.83,27.87,456
20110301|2010-10-14 03:30,14,27.85,27.88,27.66,27.75,674
20110301|2010-10-14 04:00,14,27.72,27.74,27.46,27.49,778
20110301|2010-10-14 04:30,14,27.5,27.66,27.43,27.51,568
20110301|2010-10-14 05:00,14,27.52,27.54,26.91,27.16,2188
20110301|2010-10-14 05:30,14,27.16,27.17,26.9,26.98,1475
20110301|2010-10-14 06:00,14,27,27.11,26.89,27.06,1252
20110301|2010-10-14 06:30,14,27.08,27.11,27,27.06,574
20110301|2010-10-14 07:00,14,27.06,27.34,27.05,27.29,1887
20110301|2010-10-14 07:30,14,27.28,27.46,27.23,27.4,1395
20110301|2010-10-14 08:00,14,27.4,27.48,27.31,27.44,1525
20110301|2010-10-14 08:30,14,27.44,27.53,27.31,27.44,1621
20110301|2010-10-14 09:00,14,27.44,27.88,27.42,27.81,3118
20110301|2010-10-14 09:30,14,27.81,27.82,27.6,27.62,1584
20110301|2010-10-14 10:00,14,27.62,27.84,27.58,27.76,1005
20110301|2010-10-14 10:30,14,27.78,28.13,27.78,28.05,4333
20110301|2010-10-14 11:00,14,28.04,28.23,28,28.13,1808
20110301|2010-10-14 11:30,14,28.13,28.13,27.95,28.06,1187
20110301|2010-10-14 12:00,14,28.05,28.36,27.87,27.98,4699
20110301|2010-10-14 12:30,14,27.98,27.99,27.75,27.78,1477
20110301|2010-10-15 02:30,15,27.9,27.97,27.62,27.92,1165
20110301|2010-10-15 03:00,15,27.92,27.96,27.7,27.73,399
20110301|2010-10-15 03:30,15,27.74,27.8,27.6,27.79,629
20110301|2010-10-15 04:00,15,27.78,28.05,27.78,28.04,402
20110301|2010-10-15 04:30,15,28.03,28.07,27.92,27.92,381
20110301|2010-10-15 05:00,15,27.94,27.94,27.84,27.89,161
20110301|2010-10-15 05:30,15,27.9,27.93,27.76,27.9,188
20110301|2010-10-15 06:00,15,27.9,28.02,27.83,27.84,200
20110301|2010-10-15 06:30,15,27.84,27.84,27.76,27.82,328
20110301|2010-10-15 07:00,15,27.81,27.95,27.75,27.85,991
20110301|2010-10-15 07:30,15,27.84,27.97,27.66,27.68,1695
20110301|2010-10-15 08:00,15,27.67,27.68,27.3,27.56,4324
20110301|2010-10-15 08:30,15,27.55,27.64,27.42,27.43,1482
20110301|2010-10-15 09:00,15,27.43,27.43,27.05,27.18,5197
20110301|2010-10-15 09:30,15,27.16,27.41,27.06,27.36,1318
20110301|2010-10-15 10:00,15,27.36,27.39,27.19,27.36,785
20110301|2010-10-15 10:30,15,27.34,27.55,27.34,27.35,1622
20110301|2010-10-15 11:00,15,27.35,27.43,27.26,27.41,773
20110301|2010-10-15 11:30,15,27.4,27.51,27.34,27.38,710
20110301|2010-10-15 12:00,15,27.39,27.4,26.88,27.05,5336
20110301|2010-10-15 12:30,15,27.05,27.13,26.9,27,2518
20110301|2010-10-18 02:30,18,26.91,26.94,26.5,26.6,3619
20110301|2010-10-18 03:00,18,26.61,26.71,26.54,26.65,489
20110301|2010-10-18 03:30,18,26.69,26.74,26.57,26.74,296
20110301|2010-10-18 04:00,18,26.75,27.01,26.75,26.86,825
20110301|2010-10-18 04:30,18,26.87,26.87,26.84,26.86,37
20110301|2010-10-18 05:00,18,26.87,26.94,26.81,26.94,243
20110301|2010-10-18 05:30,18,26.94,26.96,26.86,26.87,391
20110301|2010-10-18 06:00,18,26.88,26.95,26.77,26.81,215
20110301|2010-10-18 06:30,18,26.81,26.93,26.77,26.9,386
20110301|2010-10-18 07:00,18,26.91,27.36,26.83,27.31,4726
20110301|2010-10-18 07:30,18,27.3,27.36,27.22,27.29,1173
20110301|2010-10-18 08:00,18,27.29,27.36,27.19,27.36,1191
20110301|2010-10-18 08:30,18,27.36,27.43,27.11,27.27,2484
20110301|2010-10-18 09:00,18,27.27,27.35,27.14,27.14,1336
20110301|2010-10-18 09:30,18,27.15,27.19,26.96,27.16,2718
20110301|2010-10-18 10:00,18,27.15,27.2,26.96,27.06,1465
20110301|2010-10-18 10:30,18,27.06,27.23,27.01,27.22,1211
20110301|2010-10-18 11:00,18,27.22,27.35,27.14,27.35,1350
20110301|2010-10-18 11:30,18,27.35,27.55,27.34,27.44,2953
20110301|2010-10-18 12:00,18,27.45,27.68,27.43,27.59,2755
20110301|2010-10-18 12:30,18,27.58,27.63,27.31,27.46,1806
20110301|2010-10-18 13:00,18,27.47,27.47,27.47,27.47,2
20110301|2010-10-19 02:30,19,27.33,27.67,27.26,27.62,1265
20110301|2010-10-19 03:00,19,27.63,27.84,27.61,27.77,1357
20110301|2010-10-19 03:30,19,27.75,27.8,27.7,27.72,183
20110301|2010-10-19 04:00,19,27.72,27.82,27.72,27.8,256
20110301|2010-10-19 04:30,19,27.77,27.87,27.74,27.87,353
20110301|2010-10-19 05:00,19,27.86,28.14,27.86,27.91,1956
20110301|2010-10-19 05:30,19,27.94,28.08,27.92,28.07,390
20110301|2010-10-19 06:00,19,28.07,28.08,27.84,27.93,462
20110301|2010-10-19 06:30,19,27.91,27.91,27.52,27.78,2244
20110301|2010-10-19 07:00,19,27.76,27.94,27.52,27.81,2715
20110301|2010-10-19 07:30,19,27.82,27.86,27.62,27.72,1201
20110301|2010-10-19 08:00,19,27.73,27.77,27.18,27.3,5319
20110301|2010-10-19 08:30,19,27.3,27.52,27.3,27.32,1564
20110301|2010-10-19 09:00,19,27.31,27.63,27.23,27.42,2325
20110301|2010-10-19 09:30,19,27.44,28.05,27.43,27.88,3741
20110301|2010-10-19 10:00,19,27.88,28.31,27.88,28.1,5155
20110301|2010-10-19 10:30,19,28.1,28.7,28.08,28.56,6721
20110301|2010-10-19 11:00,19,28.56,28.64,28.35,28.45,1268
20110301|2010-10-19 11:30,19,28.45,28.45,28.23,28.39,1368
20110301|2010-10-19 12:00,19,28.36,28.42,28.23,28.23,1953
20110301|2010-10-19 12:30,19,28.23,28.3,28.04,28.06,2424
20110301|2010-10-20 02:30,20,28.3,28.63,28.2,28.56,1875
20110301|2010-10-20 03:00,20,28.55,28.67,28.53,28.57,755
20110301|2010-10-20 03:30,20,28.56,28.6,28.48,28.6,159
20110301|2010-10-20 04:00,20,28.62,28.66,28.6,28.63,383
20110301|2010-10-20 04:30,20,28.63,28.84,28.5,28.78,1292
20110301|2010-10-20 05:00,20,28.78,29,28.75,28.93,1702
20110301|2010-10-20 05:30,20,28.94,28.97,28.82,28.9,674
20110301|2010-10-20 06:00,20,28.9,28.9,28.85,28.85,276
20110301|2010-10-20 06:30,20,28.85,28.9,28.82,28.89,353
20110301|2010-10-20 07:00,20,28.89,28.9,28.68,28.7,2618
20110301|2010-10-20 07:30,20,28.68,28.86,28.68,28.83,1255
20110301|2010-10-20 08:00,20,28.81,28.94,28.65,28.81,2548
20110301|2010-10-20 08:30,20,28.82,29.04,28.77,28.99,2889
20110301|2010-10-20 09:00,20,28.98,29.15,28.95,29,3553
20110301|2010-10-20 09:30,20,29,29.15,28.95,29.15,2189
20110301|2010-10-20 10:00,20,29.14,29.15,28.91,28.96,1379
20110301|2010-10-20 10:30,20,28.95,29.03,28.81,28.85,1381
20110301|2010-10-20 11:00,20,28.86,29,28.86,28.98,657
20110301|2010-10-20 11:30,20,28.98,28.98,28.9,28.92,288
20110301|2010-10-20 12:00,20,28.9,28.98,28.72,28.78,2519
20110301|2010-10-20 12:30,20,28.78,28.89,28.72,28.87,1429
20110301|2010-10-20 13:00,20,28.85,28.85,28.85,28.85,2
20110301|2010-10-21 02:30,21,28.81,28.87,28.65,28.76,986
20110301|2010-10-21 03:00,21,28.73,28.8,28.7,28.79,274
20110301|2010-10-21 03:30,21,28.79,28.86,28.67,28.77,422
20110301|2010-10-21 04:00,21,28.76,28.86,28.75,28.78,247
20110301|2010-10-21 04:30,21,28.78,28.93,28.78,28.84,443
20110301|2010-10-21 05:00,21,28.84,28.99,28.84,28.98,214
20110301|2010-10-21 05:30,21,28.97,29.05,28.92,28.95,413
20110301|2010-10-21 06:00,21,28.96,29.06,28.91,28.99,480
20110301|2010-10-21 06:30,21,29.02,29.07,28.97,29,306
20110301|2010-10-21 07:00,21,29,29.02,28.9,28.94,1163
20110301|2010-10-21 07:30,21,28.94,29.07,28.8,29.02,2918
20110301|2010-10-21 08:00,21,29.02,29.07,28.85,28.99,1671
20110301|2010-10-21 08:30,21,29,29,28.66,28.77,2151
20110301|2010-10-21 09:00,21,28.76,28.79,28.45,28.67,4625
20110301|2010-10-21 09:30,21,28.66,28.7,28.52,28.6,1054
20110301|2010-10-21 10:00,21,28.62,28.91,28.61,28.91,1567
20110301|2010-10-21 10:30,21,28.91,29.23,28.91,29.17,3783
20110301|2010-10-21 11:00,21,29.17,29.23,28.86,28.88,1679
20110301|2010-10-21 11:30,21,28.89,28.9,28.59,28.74,1663
20110301|2010-10-21 12:00,21,28.73,28.77,28.28,28.34,4983
20110301|2010-10-21 12:30,21,28.36,28.55,28.16,28.47,3225
20110301|2010-10-22 02:30,22,28.47,28.78,28.46,28.66,1412
20110301|2010-10-22 03:00,22,28.68,28.71,28.38,28.41,673
20110301|2010-10-22 03:30,22,28.43,28.48,28.37,28.38,413
20110301|2010-10-22 04:00,22,28.37,28.5,28.37,28.4,331
20110301|2010-10-22 04:30,22,28.42,28.42,28.3,28.37,181
20110301|2010-10-22 05:00,22,28.39,28.47,28.38,28.4,177
20110301|2010-10-22 05:30,22,28.38,28.4,28.2,28.25,641
20110301|2010-10-22 06:00,22,28.27,28.32,28.15,28.2,630
20110301|2010-10-22 06:30,22,28.21,28.27,28.18,28.19,434
20110301|2010-10-22 07:00,22,28.2,28.4,28.2,28.29,1491
20110301|2010-10-22 07:30,22,28.28,28.43,28.23,28.38,1894
20110301|2010-10-22 08:00,22,28.38,28.54,28.3,28.42,1862
20110301|2010-10-22 08:30,22,28.42,28.6,28.41,28.44,1453
20110301|2010-10-22 09:00,22,28.43,28.47,28.23,28.33,2081
20110301|2010-10-22 09:30,22,28.33,28.34,28.16,28.2,1959
20110301|2010-10-22 10:00,22,28.21,28.29,28.18,28.26,915
20110301|2010-10-22 10:30,22,28.26,28.27,28.01,28.05,3647
20110301|2010-10-22 11:00,22,28.06,28.1,27.82,28.04,3922
20110301|2010-10-22 11:30,22,28.04,28.21,27.98,28.19,1830
20110301|2010-10-22 12:00,22,28.19,28.65,28.09,28.16,5551
20110301|2010-10-22 12:30,22,28.14,28.23,28.13,28.14,854
20110301|2010-10-22 13:00,22,28.14,28.14,28.14,28.14,1
20110301|2010-10-25 02:30,25,28.44,28.95,28.44,28.87,2346
20110301|2010-10-25 03:00,25,28.89,28.89,28.76,28.8,514
20110301|2010-10-25 03:30,25,28.8,28.81,28.72,28.78,261
20110301|2010-10-25 04:00,25,28.78,28.8,28.75,28.79,248
20110301|2010-10-25 04:30,25,28.79,28.85,28.76,28.79,158
20110301|2010-10-25 05:00,25,28.79,28.8,28.65,28.68,336
20110301|2010-10-25 05:30,25,28.67,28.81,28.65,28.8,419
20110301|2010-10-25 06:00,25,28.83,28.9,28.78,28.84,458
20110301|2010-10-25 06:30,25,28.81,28.84,28.78,28.82,161
20110301|2010-10-25 07:00,25,28.81,28.89,28.59,28.63,1889
20110301|2010-10-25 07:30,25,28.62,28.81,28.61,28.7,2181
20110301|2010-10-25 08:00,25,28.69,28.82,28.69,28.71,940
20110301|2010-10-25 08:30,25,28.7,28.73,28.6,28.66,1322
20110301|2010-10-25 09:00,25,28.66,28.7,28.56,28.63,1400
20110301|2010-10-25 09:30,25,28.62,28.66,28.57,28.61,1201
20110301|2010-10-25 10:00,25,28.61,28.62,28.45,28.55,2297
20110301|2010-10-25 10:30,25,28.55,28.65,28.52,28.58,939
20110301|2010-10-25 11:00,25,28.6,28.6,28.49,28.54,660
20110301|2010-10-25 11:30,25,28.53,28.6,28.4,28.5,1286
20110301|2010-10-25 12:00,25,28.49,28.6,28.4,28.55,1248
20110301|2010-10-25 12:30,25,28.54,28.57,28.49,28.55,698
20110301|2010-10-26 02:30,26,28.5,28.6,28.3,28.4,1287
20110301|2010-10-26 03:00,26,28.4,28.45,27.9,27.91,2214
20110301|2010-10-26 03:30,26,27.92,28.09,27.92,28.08,720
20110301|2010-10-26 04:00,26,28.07,28.17,28.05,28.17,601
20110301|2010-10-26 04:30,26,28.17,28.28,28.15,28.26,540
20110301|2010-10-26 05:00,26,28.27,28.28,28.26,28.27,79
20110301|2010-10-26 05:30,26,28.27,28.32,28.25,28.31,583
20110301|2010-10-26 06:00,26,28.27,28.39,28.27,28.35,359
20110301|2010-10-26 06:30,26,28.36,28.38,28.25,28.27,630
20110301|2010-10-26 07:00,26,28.27,28.32,28.12,28.12,1267
20110301|2010-10-26 07:30,26,28.14,28.22,28.06,28.12,1811
20110301|2010-10-26 08:00,26,28.13,28.24,28.12,28.2,666
20110301|2010-10-26 08:30,26,28.2,28.47,28.17,28.4,2674
20110301|2010-10-26 09:00,26,28.39,28.46,28.34,28.44,909
20110301|2010-10-26 09:30,26,28.45,28.55,28.33,28.41,1689
20110301|2010-10-26 10:00,26,28.41,28.43,28.21,28.23,813
20110301|2010-10-26 10:30,26,28.23,28.26,28.14,28.22,799
20110301|2010-10-26 11:00,26,28.21,28.25,28.15,28.24,916
20110301|2010-10-26 11:30,26,28.23,28.25,28.15,28.17,570
20110301|2010-10-26 12:00,26,28.18,28.18,27.56,28,8405
20110301|2010-10-26 12:30,26,28,28.05,27.9,27.91,1345
20110301|2010-10-27 02:30,27,27.78,27.78,27.41,27.6,2479
20110301|2010-10-27 03:00,27,27.6,27.64,27.55,27.6,411
20110301|2010-10-27 03:30,27,27.6,27.7,27.59,27.6,285
20110301|2010-10-27 04:00,27,27.61,27.75,27.61,27.73,414
20110301|2010-10-27 04:30,27,27.75,27.83,27.67,27.74,517
20110301|2010-10-27 05:00,27,27.74,27.78,27.66,27.76,178
20110301|2010-10-27 05:30,27,27.76,27.79,27.72,27.74,81
20110301|2010-10-27 06:00,27,27.72,27.86,27.67,27.68,545
20110301|2010-10-27 06:30,27,27.68,27.73,27.47,27.59,928
20110301|2010-10-27 07:00,27,27.56,27.64,27.47,27.57,2002
20110301|2010-10-27 07:30,27,27.56,27.72,27.41,27.6,2716
20110301|2010-10-27 08:00,27,27.6,27.84,27.58,27.71,1530
20110301|2010-10-27 08:30,27,27.7,27.85,27.62,27.79,1170
20110301|2010-10-27 09:00,27,27.77,27.78,27.56,27.58,1077
20110301|2010-10-27 09:30,27,27.57,27.71,27.57,27.65,1703
20110301|2010-10-27 10:00,27,27.65,27.95,27.45,27.86,2771
20110301|2010-10-27 10:30,27,27.87,28.4,27.87,28.31,3983
20110301|2010-10-27 11:00,27,28.31,28.49,28.26,28.43,2027
20110301|2010-10-27 11:30,27,28.43,28.72,28.38,28.64,3564
20110301|2010-10-27 12:00,27,28.64,28.79,28.51,28.65,2846
20110301|2010-10-27 12:30,27,28.65,28.91,28.56,28.9,2580
20110301|2010-10-27 13:00,27,28.92,28.92,28.92,28.92,2
20110301|2010-10-28 02:30,28,28.82,29.13,28.82,29.02,2355
20110301|2010-10-28 03:00,28,29.03,29.04,28.98,28.98,219
20110301|2010-10-28 03:30,28,28.99,29.1,28.98,29.06,488
20110301|2010-10-28 04:00,28,29.05,29.17,29.02,29.16,1116
20110301|2010-10-28 04:30,28,29.16,29.22,29.06,29.18,1101
20110301|2010-10-28 05:00,28,29.19,29.23,29.09,29.19,463
20110301|2010-10-28 05:30,28,29.18,29.59,29.17,29.58,4358
20110301|2010-10-28 06:00,28,29.58,29.59,29.51,29.52,555
20110301|2010-10-28 06:30,28,29.52,29.59,29.49,29.51,942
20110301|2010-10-28 07:00,28,29.54,29.54,29.38,29.48,2932
20110301|2010-10-28 07:30,28,29.48,29.53,29.35,29.38,1628
20110301|2010-10-28 08:00,28,29.38,29.41,29.28,29.34,1211
20110301|2010-10-28 08:30,28,29.34,29.55,29.32,29.51,1958
20110301|2010-10-28 09:00,28,29.51,29.54,29.32,29.44,1617
20110301|2010-10-28 09:30,28,29.44,29.44,29.23,29.29,1384
20110301|2010-10-28 10:00,28,29.28,29.32,29.12,29.31,2622
20110301|2010-10-28 10:30,28,29.31,29.32,29.15,29.27,1335
20110301|2010-10-28 11:00,28,29.28,29.38,29.25,29.33,1269
20110301|2010-10-28 11:30,28,29.33,29.35,29.21,29.31,1142
20110301|2010-10-28 12:00,28,29.3,29.31,28.63,28.75,4254
20110301|2010-10-28 12:30,28,28.75,28.92,28.7,28.7,1694
20110301|2010-10-29 02:30,29,28.5,28.61,28.23,28.52,1463
20110301|2010-10-29 03:00,29,28.53,28.66,28.45,28.55,673
20110301|2010-10-29 03:30,29,28.55,28.61,28.48,28.54,278
20110301|2010-10-29 04:00,29,28.52,28.62,28.52,28.59,165
20110301|2010-10-29 04:30,29,28.59,28.89,28.57,28.69,940
20110301|2010-10-29 05:00,29,28.72,28.85,28.65,28.65,726
20110301|2010-10-29 05:30,29,28.63,28.85,28.55,28.81,664
20110301|2010-10-29 06:00,29,28.82,28.85,28.71,28.75,372
20110301|2010-10-29 06:30,29,28.78,28.78,28.7,28.74,116
20110301|2010-10-29 07:00,29,28.74,28.85,28.65,28.74,1454
20110301|2010-10-29 07:30,29,28.74,29.25,28.74,29.23,4240
20110301|2010-10-29 08:00,29,29.22,29.8,29.14,29.41,6710
20110301|2010-10-29 08:30,29,29.38,29.44,29.32,29.36,725
20110301|2010-10-29 09:00,29,29.35,29.52,29.33,29.49,1582
20110301|2010-10-29 09:30,29,29.48,29.65,29.34,29.39,1633
20110301|2010-10-29 10:00,29,29.4,29.41,28.86,29.12,2850
20110301|2010-10-29 10:30,29,29.11,29.27,28.97,29.24,1315
20110301|2010-10-29 11:00,29,29.22,29.23,28.97,29.18,986
20110301|2010-10-29 11:30,29,29.17,29.45,29.13,29.14,1075
20110301|2010-10-29 12:00,29,29.15,29.2,28.92,29.19,3545
20110301|2010-10-29 12:30,29,29.17,29.23,29.12,29.17,1064
20110301|2010-11-01 03:30,1,29.3,29.57,29.23,29.51,1879
20110301|2010-11-01 04:00,1,29.51,29.64,29.48,29.55,576
20110301|2010-11-01 04:30,1,29.55,29.57,29.44,29.45,247
20110301|2010-11-01 05:00,1,29.45,29.47,29.25,29.26,449
20110301|2010-11-01 05:30,1,29.3,29.4,29.18,29.22,289
20110301|2010-11-01 06:00,1,29.23,29.35,29.17,29.25,471
20110301|2010-11-01 06:30,1,29.27,29.33,29.27,29.29,91
20110301|2010-11-01 07:00,1,29.29,29.33,28.92,28.96,2694
20110301|2010-11-01 07:30,1,28.96,29.33,28.95,29.24,1410
20110301|2010-11-01 08:00,1,29.23,29.46,29.23,29.42,1274
20110301|2010-11-01 08:30,1,29.42,29.44,29.08,29.32,1534
20110301|2010-11-01 09:00,1,29.32,29.35,29.15,29.23,495
20110301|2010-11-01 09:30,1,29.22,29.36,29.03,29.07,1179
20110301|2010-11-01 10:00,1,29.07,29.24,28.95,29.07,2082
20110301|2010-11-01 10:30,1,29.05,29.16,29,29.1,1904
20110301|2010-11-01 11:00,1,29.1,29.55,29.07,29.42,3234
20110301|2010-11-01 11:30,1,29.43,29.59,29.29,29.33,1433
20110301|2010-11-01 12:00,1,29.34,29.59,29.24,29.49,2198
20110301|2010-11-01 12:30,1,29.49,29.57,29.45,29.51,888
20110301|2010-11-02 03:30,2,29.57,30.19,29.56,30.03,6265
20110301|2010-11-02 04:00,2,30.04,30.09,29.88,29.9,754
20110301|2010-11-02 04:30,2,29.9,29.91,29.85,29.86,358
20110301|2010-11-02 05:00,2,29.86,30.04,29.85,29.99,643
20110301|2010-11-02 05:30,2,29.99,30.02,29.92,30,715
20110301|2010-11-02 06:00,2,30,30.33,29.99,30.2,2884
20110301|2010-11-02 06:30,2,30.21,30.59,30.21,30.55,3708
20110301|2010-11-02 07:00,2,30.57,30.64,30.27,30.35,2817
20110301|2010-11-02 07:30,2,30.37,30.39,30.21,30.27,1394
20110301|2010-11-02 08:00,2,30.27,30.35,30.2,30.26,1156
20110301|2010-11-02 08:30,2,30.27,30.29,30.05,30.28,2466
20110301|2010-11-02 09:00,2,30.29,30.42,30.21,30.28,2002
20110301|2010-11-02 09:30,2,30.29,30.33,30.21,30.25,632
20110301|2010-11-02 10:00,2,30.25,30.3,30.24,30.24,423
20110301|2010-11-02 10:30,2,30.25,30.27,30.01,30.05,1376
20110301|2010-11-02 11:00,2,30.06,30.23,30.03,30.16,574
20110301|2010-11-02 11:30,2,30.17,30.27,30.08,30.09,709
20110301|2010-11-02 12:00,2,30.09,30.19,29.93,30.1,3067
20110301|2010-11-02 12:30,2,30.09,30.17,30.05,30.16,982
20110301|2010-11-03 03:30,3,30.33,30.53,30.23,30.4,1875
20110301|2010-11-03 04:00,3,30.4,30.4,30.1,30.22,802
20110301|2010-11-03 04:30,3,30.23,30.37,30.22,30.37,364
20110301|2010-11-03 05:00,3,30.36,30.37,30.28,30.34,181
20110301|2010-11-03 05:30,3,30.34,30.34,30.26,30.3,151
20110301|2010-11-03 06:00,3,30.33,30.34,30.27,30.33,236
20110301|2010-11-03 06:30,3,30.34,30.43,30.33,30.39,624
20110301|2010-11-03 07:00,3,30.39,30.44,30.25,30.29,1639
20110301|2010-11-03 07:30,3,30.3,30.31,30.1,30.15,1320
20110301|2010-11-03 08:00,3,30.14,30.32,30.13,30.27,1478
20110301|2010-11-03 08:30,3,30.28,30.36,30.23,30.34,819
20110301|2010-11-03 09:00,3,30.34,30.34,30.13,30.18,1008
20110301|2010-11-03 09:30,3,30.19,30.34,30.05,30.06,2675
20110301|2010-11-03 10:00,3,30.07,30.16,29.61,29.7,7301
20110301|2010-11-03 10:30,3,29.7,29.9,29.68,29.8,2267
20110301|2010-11-03 11:00,3,29.8,29.86,29.58,29.74,2972
20110301|2010-11-03 11:30,3,29.76,29.92,29.69,29.73,947
20110301|2010-11-03 12:00,3,29.74,30.18,29.74,30.18,3705
20110301|2010-11-03 12:30,3,30.18,30.25,30.04,30.25,1603
20110301|2010-11-03 13:00,3,30.25,30.25,30.25,30.25,1
20110301|2010-11-04 03:30,4,30.35,31.19,30.35,31.05,5202
20110301|2010-11-04 04:00,4,31.05,31.19,30.95,30.98,952
20110301|2010-11-04 04:30,4,31,31.07,30.9,30.91,550
20110301|2010-11-04 05:00,4,30.92,31.02,30.9,30.97,320
20110301|2010-11-04 05:30,4,30.99,31.48,30.99,31.48,3954
20110301|2010-11-04 06:00,4,31.48,31.55,31.19,31.22,2829
20110301|2010-11-04 06:30,4,31.23,31.3,31.16,31.17,448
20110301|2010-11-04 07:00,4,31.19,31.55,31.14,31.48,3133
20110301|2010-11-04 07:30,4,31.48,31.57,31.4,31.5,3164
20110301|2010-11-04 08:00,4,31.5,31.5,31.22,31.32,1666
20110301|2010-11-04 08:30,4,31.3,31.45,31.21,31.38,1598
20110301|2010-11-04 09:00,4,31.38,31.41,31.28,31.34,1588
20110301|2010-11-04 09:30,4,31.34,31.68,31.32,31.52,2608
20110301|2010-11-04 10:00,4,31.52,31.59,31.42,31.46,1284
20110301|2010-11-04 10:30,4,31.46,31.53,31.25,31.35,1673
20110301|2010-11-04 11:00,4,31.35,31.54,31.31,31.38,1339
20110301|2010-11-04 11:30,4,31.39,31.68,31.33,31.6,2053
20110301|2010-11-04 12:00,4,31.58,31.7,31.42,31.67,2787
20110301|2010-11-04 12:30,4,31.65,31.81,31.6,31.77,2178
20110301|2010-11-05 03:30,5,31.95,32.3,31.8,32.09,8305
20110301|2010-11-05 04:00,5,32.09,32.13,31.7,31.89,2115
20110301|2010-11-05 04:30,5,31.87,31.97,31.82,31.97,780
20110301|2010-11-05 05:00,5,31.95,31.99,31.9,31.95,385
20110301|2010-11-05 05:30,5,31.97,32.01,31.92,31.94,482
20110301|2010-11-05 06:00,5,31.99,32.01,31.52,31.6,2808
20110301|2010-11-05 06:30,5,31.61,32.07,31.6,31.99,1677
20110301|2010-11-05 07:00,5,31.99,32.07,31.82,31.83,2021
20110301|2010-11-05 07:30,5,31.83,31.83,31.5,31.67,3337
20110301|2010-11-05 08:00,5,31.68,31.74,31.45,31.61,1567
20110301|2010-11-05 08:30,5,31.61,31.66,31.25,31.39,3361
20110301|2010-11-05 09:00,5,31.38,31.44,30.8,31.1,8808
20110301|2010-11-05 09:30,5,31.1,31.13,30.68,30.86,5042
20110301|2010-11-05 10:00,5,30.86,31.17,30.85,31.05,1952
20110301|2010-11-05 10:30,5,31.08,31.24,31.02,31.11,1378
20110301|2010-11-05 11:00,5,31.08,31.4,31.06,31.36,1715
20110301|2010-11-05 11:30,5,31.36,31.79,31.34,31.69,3180
20110301|2010-11-05 12:00,5,31.69,31.9,31.65,31.71,4667
20110301|2010-11-05 12:30,5,31.7,31.75,31.53,31.69,802
20110301|2010-11-08 02:30,8,31.7,31.7,31.4,31.45,586
20110301|2010-11-08 03:00,8,31.47,31.51,31.4,31.44,482
20110301|2010-11-08 03:30,8,31.43,31.44,31.38,31.41,335
20110301|2010-11-08 04:00,8,31.41,31.9,31.39,31.82,893
20110301|2010-11-08 04:30,8,31.84,31.95,31.7,31.94,752
20110301|2010-11-08 05:00,8,31.93,32.07,31.75,31.87,1388
20110301|2010-11-08 05:30,8,31.85,31.9,31.6,31.66,364
20110301|2010-11-08 06:00,8,31.67,31.79,31.66,31.77,257
20110301|2010-11-08 06:30,8,31.79,31.86,31.73,31.76,203
20110301|2010-11-08 07:00,8,31.8,31.84,31.6,31.65,1398
20110301|2010-11-08 07:30,8,31.65,31.76,31.65,31.74,571
20110301|2010-11-08 08:00,8,31.72,31.76,31.42,31.55,1688
20110301|2010-11-08 08:30,8,31.55,31.75,31.47,31.55,2132
20110301|2010-11-08 09:00,8,31.56,31.76,31.56,31.72,1472
20110301|2010-11-08 09:30,8,31.71,31.71,31.55,31.56,914
20110301|2010-11-08 10:00,8,31.58,31.66,31.51,31.66,2092
20110301|2010-11-08 10:30,8,31.63,31.9,31.63,31.85,2569
20110301|2010-11-08 11:00,8,31.84,31.99,31.81,31.84,1890
20110301|2010-11-08 11:30,8,31.84,31.96,31.75,31.92,904
20110301|2010-11-08 12:00,8,31.92,32.3,31.78,31.88,5184
20110301|2010-11-08 12:30,8,31.87,31.97,31.8,31.96,1239
20110301|2010-11-08 13:00,8,31.95,31.95,31.95,31.95,1
20110301|2010-11-09 02:30,9,32,32.46,32,32.3,2482
20110301|2010-11-09 03:00,9,32.3,32.48,32.3,32.47,452
20110301|2010-11-09 03:30,9,32.47,32.47,32.31,32.33,490
20110301|2010-11-09 04:00,9,32.33,32.37,32.33,32.34,173
20110301|2010-11-09 04:30,9,32.34,32.49,32.27,32.47,919
20110301|2010-11-09 05:00,9,32.5,32.57,32.42,32.52,1138
20110301|2010-11-09 05:30,9,32.52,32.74,32.52,32.71,1875
20110301|2010-11-09 06:00,9,32.72,32.74,32.52,32.57,556
20110301|2010-11-09 06:30,9,32.59,32.62,32.54,32.56,309
20110301|2010-11-09 07:00,9,32.59,32.7,32.46,32.58,2149
20110301|2010-11-09 07:30,9,32.58,32.76,32.53,32.72,3738
20110301|2010-11-09 08:00,9,32.72,33.12,32.71,33.03,9558
20110301|2010-11-09 08:30,9,33.04,33.07,32.82,32.86,2386
20110301|2010-11-09 09:00,9,32.9,33.12,32.84,33.07,2841
20110301|2010-11-09 09:30,9,33.07,33.1,32.73,33,4113
20110301|2010-11-09 10:00,9,33.02,33.32,32.78,32.8,5287
20110301|2010-11-09 10:30,9,32.8,32.97,32.78,32.91,1528
20110301|2010-11-09 11:00,9,32.91,32.96,32.82,32.94,1216
20110301|2010-11-09 11:30,9,32.92,32.96,32.78,32.9,1024
20110301|2010-11-09 12:00,9,32.89,33.17,32.89,33.11,2949
20110301|2010-11-09 12:30,9,33.12,33.31,33.01,33.1,3140
20110301|2010-11-10 02:30,10,33.12,33.14,32.91,33.01,1382
20110301|2010-11-10 03:00,10,33.02,33.16,33,33,501
20110301|2010-11-10 03:30,10,33,33,32.45,32.51,2523
20110301|2010-11-10 04:00,10,32.51,32.68,32.5,32.58,873
20110301|2010-11-10 04:30,10,32.58,32.7,32.55,32.64,323
20110301|2010-11-10 05:00,10,32.64,32.67,32.51,32.57,331
20110301|2010-11-10 05:30,10,32.57,32.78,32.57,32.77,612
20110301|2010-11-10 06:00,10,32.75,32.84,32.66,32.66,316
20110301|2010-11-10 06:30,10,32.66,32.66,32.33,32.34,1903
20110301|2010-11-10 07:00,10,32.34,32.58,32.33,32.54,2368
20110301|2010-11-10 07:30,10,32.55,32.74,32.41,32.68,1870
20110301|2010-11-10 08:00,10,32.68,32.78,32.41,32.41,1542
20110301|2010-11-10 08:30,10,32.42,32.54,32.36,32.51,2408
20110301|2010-11-10 09:00,10,32.51,32.67,32.33,32.34,2440
20110301|2010-11-10 09:30,10,32.34,32.37,31.96,32.13,6521
20110301|2010-11-10 10:00,10,32.12,32.21,32.11,32.2,1175
20110301|2010-11-10 10:30,10,32.2,32.43,32.19,32.41,1415
20110301|2010-11-10 11:00,10,32.42,32.58,32.22,32.24,2502
20110301|2010-11-10 11:30,10,32.25,32.36,32.2,32.36,1328
20110301|2010-11-10 12:00,10,32.36,32.89,32.28,32.84,4594
20110301|2010-11-10 12:30,10,32.83,32.83,32.66,32.74,1306
20110301|2010-11-11 02:30,11,32.85,33.39,32.85,33.1,3373
20110301|2010-11-11 03:00,11,33.11,33.19,32.97,32.99,1408
20110301|2010-11-11 03:30,11,32.97,33,32.45,32.61,1553
20110301|2010-11-11 04:00,11,32.62,32.94,32.6,32.86,1626
20110301|2010-11-11 04:30,11,32.83,32.86,32.39,32.57,1436
20110301|2010-11-11 05:00,11,32.56,32.6,32.48,32.54,202
20110301|2010-11-11 05:30,11,32.55,32.6,32.28,32.59,663
20110301|2010-11-11 06:00,11,32.6,32.67,32.37,32.5,805
20110301|2010-11-11 06:30,11,32.48,32.48,32.4,32.41,565
20110301|2010-11-11 07:00,11,32.42,32.5,32.26,32.44,1425
20110301|2010-11-11 07:30,11,32.43,32.45,32.21,32.26,1744
20110301|2010-11-11 08:00,11,32.27,32.33,32.02,32.04,4519
20110301|2010-11-11 08:30,11,32.04,32.18,31.56,31.69,9685
20110301|2010-11-11 09:00,11,31.69,31.92,31.57,31.88,2682
20110301|2010-11-11 09:30,11,31.87,31.95,31.65,31.72,2054
20110301|2010-11-11 10:00,11,31.73,31.75,30.5,30.9,12825
20110301|2010-11-11 10:30,11,30.89,31.3,30.89,31.23,3524
20110301|2010-11-11 11:00,11,31.22,31.28,30.87,31.2,1573
20110301|2010-11-11 11:30,11,31.23,31.3,30.52,30.56,4006
20110301|2010-11-11 12:00,11,30.56,30.65,29.59,29.71,13473
20110301|2010-11-11 12:30,11,29.71,29.71,29.05,29.13,9322
20110301|2010-11-12 02:30,12,29.15,29.2,27.61,27.73,12619
20110301|2010-11-12 03:00,12,27.74,28.58,27.66,28.53,2475
20110301|2010-11-12 03:30,12,28.55,28.72,28.29,28.48,3129
20110301|2010-11-12 04:00,12,28.49,28.55,28.32,28.43,1252
20110301|2010-11-12 04:30,12,28.43,28.67,28.37,28.61,1579
20110301|2010-11-12 05:00,12,28.61,28.68,28.58,28.66,785
20110301|2010-11-12 05:30,12,28.65,28.66,28.5,28.57,602
20110301|2010-11-12 06:00,12,28.57,28.65,28.36,28.64,1221
20110301|2010-11-12 06:30,12,28.63,28.63,28.04,28.05,3276
20110301|2010-11-12 07:00,12,28.07,28.33,27.92,28,7057
20110301|2010-11-12 07:30,12,27.99,28.23,27.95,28.09,4208
20110301|2010-11-12 08:00,12,28.08,28.2,27.81,28.01,3519
20110301|2010-11-12 08:30,12,28.03,28.1,27.8,27.99,3203
20110301|2010-11-12 09:00,12,27.99,28.12,27.95,28.06,3378
20110301|2010-11-12 09:30,12,28.07,28.19,27.95,28.05,2423
20110301|2010-11-12 10:00,12,28.05,28.12,27.75,27.78,3144
20110301|2010-11-12 10:30,12,27.78,27.89,27.29,27.32,12149
20110301|2010-11-12 11:00,12,27.32,27.56,26.78,26.87,12596
20110301|2010-11-12 11:30,12,26.86,27,25.56,26.16,11411
20110301|2010-11-12 12:00,12,26.17,26.84,26.13,26.17,7308
20110301|2010-11-12 12:30,12,26.17,26.36,26.16,26.3,2934
20110301|2010-11-15 02:30,15,26.3,26.68,25.67,25.91,7719
20110301|2010-11-15 03:00,15,25.92,26.23,25.91,26.18,1254
20110301|2010-11-15 03:30,15,26.2,26.34,26.19,26.3,1578
20110301|2010-11-15 04:00,15,26.3,26.33,26.21,26.28,836
20110301|2010-11-15 04:30,15,26.25,26.31,26.11,26.16,1883
20110301|2010-11-15 05:00,15,26.2,26.24,26.03,26.1,1207
20110301|2010-11-15 05:30,15,26.07,26.07,25.9,26.02,518
20110301|2010-11-15 06:00,15,26,26.26,25.99,26.19,677
20110301|2010-11-15 06:30,15,26.2,26.3,26.18,26.22,594
20110301|2010-11-15 07:00,15,26.22,26.38,26.1,26.3,3200
20110301|2010-11-15 07:30,15,26.3,26.32,26.15,26.27,1973
20110301|2010-11-15 08:00,15,26.27,26.6,26.1,26.57,4065
20110301|2010-11-15 08:30,15,26.56,26.8,26.45,26.65,4503
20110301|2010-11-15 09:00,15,26.64,27.02,26.51,26.99,3851
20110301|2010-11-15 09:30,15,26.99,27.24,26.94,26.96,4142
20110301|2010-11-15 10:00,15,26.95,27.05,26.68,27.03,2831
20110301|2010-11-15 10:30,15,27.02,27.02,26.54,26.88,2858
20110301|2010-11-15 11:00,15,26.86,26.96,26.75,26.92,1034
20110301|2010-11-15 11:30,15,26.92,27.11,26.89,27.04,1147
20110301|2010-11-15 12:00,15,27.06,27.21,26.9,26.93,4107
20110301|2010-11-15 12:30,15,26.93,27.12,26.87,26.97,1879
20110301|2010-11-16 02:30,16,26.69,27.08,26.67,26.92,1803
20110301|2010-11-16 03:00,16,26.92,27.16,26.92,27.11,932
20110301|2010-11-16 03:30,16,27.11,27.15,27.02,27.1,394
20110301|2010-11-16 04:00,16,27.09,27.6,27.04,27.46,2173
20110301|2010-11-16 04:30,16,27.44,27.63,27.35,27.57,1048
20110301|2010-11-16 05:00,16,27.58,27.79,27.53,27.66,1886
20110301|2010-11-16 05:30,16,27.66,27.76,27.49,27.56,766
20110301|2010-11-16 06:00,16,27.58,27.58,27.38,27.48,958
20110301|2010-11-16 06:30,16,27.47,27.51,27.41,27.41,267
20110301|2010-11-16 07:00,16,27.41,27.42,26.82,27.04,4832
20110301|2010-11-16 07:30,16,27.04,27.08,26.86,27.01,1672
20110301|2010-11-16 08:00,16,27.01,27.14,26.93,27.07,1456
20110301|2010-11-16 08:30,16,27.1,27.42,27.07,27.29,3576
20110301|2010-11-16 09:00,16,27.27,27.3,27.08,27.09,1543
20110301|2010-11-16 09:30,16,27.1,27.1,26.48,26.98,6274
20110301|2010-11-16 10:00,16,26.97,26.97,26.1,26.3,7695
20110301|2010-11-16 10:30,16,26.29,26.4,25.92,26.13,5827
20110301|2010-11-16 11:00,16,26.13,26.49,26.1,26.44,2062
20110301|2010-11-16 11:30,16,26.44,26.62,26.18,26.44,2413
20110301|2010-11-16 12:00,16,26.44,26.45,26.1,26.23,3706
20110301|2010-11-16 12:30,16,26.24,26.47,26.24,26.32,1518
20110301|2010-11-17 02:30,17,26.02,26.19,25.3,25.55,5387
20110301|2010-11-17 03:00,17,25.55,25.8,25.37,25.7,1184
20110301|2010-11-17 03:30,17,25.71,26.23,25.62,25.99,1086
20110301|2010-11-17 04:00,17,25.94,26.2,25.81,26.13,793
20110301|2010-11-17 04:30,17,26.11,26.16,25.82,25.99,997
20110301|2010-11-17 05:00,17,25.95,26.08,25.84,25.85,918
20110301|2010-11-17 05:30,17,25.84,25.86,25.61,25.76,1369
20110301|2010-11-17 06:00,17,25.79,25.92,25.76,25.9,448
20110301|2010-11-17 06:30,17,25.84,26.28,25.84,26.25,1291
20110301|2010-11-17 07:00,17,26.25,27.08,26.25,26.6,4707
20110301|2010-11-17 07:30,17,26.58,27.2,26.58,26.95,3983
20110301|2010-11-17 08:00,17,26.93,27.23,26.87,26.96,2396
20110301|2010-11-17 08:30,17,26.95,27.05,26.9,27.01,1305
20110301|2010-11-17 09:00,17,27.01,27.16,26.96,27.02,1543
20110301|2010-11-17 09:30,17,27.02,27.08,26.59,26.85,3937
20110301|2010-11-17 10:00,17,26.85,26.85,26.18,26.62,2582
20110301|2010-11-17 10:30,17,26.62,26.93,26.45,26.54,2079
20110301|2010-11-17 11:00,17,26.56,26.65,26.48,26.49,1082
20110301|2010-11-17 11:30,17,26.5,26.59,26.45,26.51,660
20110301|2010-11-17 12:00,17,26.51,26.6,26.18,26.47,2502
20110301|2010-11-17 12:30,17,26.45,26.48,26.4,26.45,673
20110301|2010-11-18 02:30,18,26.92,27.47,26.92,27.2,3194
20110301|2010-11-18 03:00,18,27.19,27.33,26.97,27.25,1348
20110301|2010-11-18 03:30,18,27.21,27.35,27.2,27.33,500
20110301|2010-11-18 04:00,18,27.34,27.35,27.11,27.2,588
20110301|2010-11-18 04:30,18,27.18,27.22,27.15,27.18,275
20110301|2010-11-18 05:00,18,27.19,27.3,27.19,27.27,289
20110301|2010-11-18 05:30,18,27.3,27.56,27.3,27.45,1047
20110301|2010-11-18 06:00,18,27.41,27.46,27.34,27.42,539
20110301|2010-11-18 06:30,18,27.42,27.49,27.38,27.47,582
20110301|2010-11-18 07:00,18,27.45,27.7,27.09,27.65,4480
20110301|2010-11-18 07:30,18,27.65,28.9,27.57,28.38,15414
20110301|2010-11-18 08:00,18,28.37,28.52,28.12,28.3,4787
20110301|2010-11-18 08:30,18,28.3,28.36,28.15,28.25,1563
20110301|2010-11-18 09:00,18,28.27,28.4,28.17,28.3,2049
20110301|2010-11-18 09:30,18,28.3,28.48,28.19,28.33,2031
20110301|2010-11-18 10:00,18,28.33,28.34,28.12,28.24,1974
20110301|2010-11-18 10:30,18,28.25,28.37,28.23,28.32,1273
20110301|2010-11-18 11:00,18,28.32,28.4,28.24,28.25,1240
20110301|2010-11-18 11:30,18,28.25,28.44,28.21,28.4,1073
20110301|2010-11-18 12:00,18,28.4,28.43,28.06,28.09,2355
20110301|2010-11-18 12:30,18,28.09,28.28,28.06,28.25,982
20110301|2010-11-19 02:30,19,28.35,28.45,28.35,28.4,922
20110301|2010-11-19 03:00,19,28.4,28.5,28.36,28.44,390
20110301|2010-11-19 03:30,19,28.44,29.3,28.43,29,3582
20110301|2010-11-19 04:00,19,29.02,29.05,28.95,28.95,305
20110301|2010-11-19 04:30,19,28.94,29.14,28.78,29.05,1845
20110301|2010-11-19 05:00,19,29.04,29.08,28.76,28.76,1039
20110301|2010-11-19 05:30,19,28.76,28.8,28.59,28.66,731
20110301|2010-11-19 06:00,19,28.69,28.7,28.35,28.35,905
20110301|2010-11-19 06:30,19,28.35,28.66,28,28.59,2272
20110301|2010-11-19 07:00,19,28.59,28.59,27.85,28.16,3194
20110301|2010-11-19 07:30,19,28.17,28.18,27.38,27.78,5924
20110301|2010-11-19 08:00,19,27.77,27.83,27.66,27.71,1266
20110301|2010-11-19 08:30,19,27.71,27.76,26.5,26.82,7510
20110301|2010-11-19 09:00,19,26.82,27,26.65,26.72,1980
20110301|2010-11-19 09:30,19,26.72,27.25,26.72,26.98,2005
20110301|2010-11-19 10:00,19,26.98,27.05,26.75,26.89,1093
20110301|2010-11-19 10:30,19,26.88,26.91,26.21,26.35,5272
20110301|2010-11-19 11:00,19,26.34,26.9,26.34,26.76,2358
20110301|2010-11-19 11:30,19,26.75,26.85,26.64,26.7,1649
20110301|2010-11-19 12:00,19,26.7,26.77,25.98,26.18,4654
20110301|2010-11-19 12:30,19,26.18,26.33,26.09,26.2,1486
20110301|2010-11-22 02:30,22,27,27.5,26.62,26.85,2750
20110301|2010-11-22 03:00,22,26.89,27.19,26.85,27.08,407
20110301|2010-11-22 03:30,22,27.05,27.12,26.94,26.99,419
20110301|2010-11-22 04:00,22,26.99,27,26.82,26.96,206
20110301|2010-11-22 04:30,22,26.96,27,26.93,26.94,77
20110301|2010-11-22 05:00,22,26.98,27.04,26.69,26.71,458
20110301|2010-11-22 05:30,22,26.71,27,26.7,26.8,469
20110301|2010-11-22 06:00,22,26.8,26.8,26.4,26.46,931
20110301|2010-11-22 06:30,22,26.47,26.69,26.4,26.5,937
20110301|2010-11-22 07:00,22,26.48,26.53,26.05,26.29,4525
20110301|2010-11-22 07:30,22,26.29,26.63,26.13,26.61,2213
20110301|2010-11-22 08:00,22,26.61,26.72,26.39,26.46,1475
20110301|2010-11-22 08:30,22,26.48,26.6,26.41,26.58,1188
20110301|2010-11-22 09:00,22,26.6,26.63,26.31,26.37,1506
20110301|2010-11-22 09:30,22,26.39,26.44,26.1,26.13,2277
20110301|2010-11-22 10:00,22,26.13,26.36,25.98,26.36,3176
20110301|2010-11-22 10:30,22,26.36,26.7,26.28,26.43,2561
20110301|2010-11-22 11:00,22,26.42,26.47,26.09,26.21,1492
20110301|2010-11-22 11:30,22,26.21,26.3,26.1,26.23,926
20110301|2010-11-22 12:00,22,26.23,26.68,25.9,26.68,4530
20110301|2010-11-22 12:30,22,26.68,27,26.6,26.95,2671
20110301|2010-11-23 02:30,23,26.82,26.99,26.4,26.48,1344
20110301|2010-11-23 03:00,23,26.47,26.59,26.45,26.55,410
20110301|2010-11-23 03:30,23,26.55,26.63,26.51,26.57,137
20110301|2010-11-23 04:00,23,26.59,26.59,26.26,26.33,494
20110301|2010-11-23 04:30,23,26.31,26.44,26.31,26.39,292
20110301|2010-11-23 05:00,23,26.42,26.42,26.37,26.37,195
20110301|2010-11-23 05:30,23,26.37,26.42,26.37,26.41,292
20110301|2010-11-23 06:00,23,26.4,26.4,25.97,26.07,1523
20110301|2010-11-23 06:30,23,26.07,26.25,26.03,26.23,1317
20110301|2010-11-23 07:00,23,26.23,26.27,25.71,25.83,5231
20110301|2010-11-23 07:30,23,25.82,25.85,25.45,25.63,7489
20110301|2010-11-23 08:00,23,25.63,26.17,25.57,25.94,3932
20110301|2010-11-23 08:30,23,25.93,26.1,25.77,25.88,1560
20110301|2010-11-23 09:00,23,25.89,26.09,25.55,25.61,2573
20110301|2010-11-23 09:30,23,25.62,25.88,25.55,25.86,3799
20110301|2010-11-23 10:00,23,25.85,26.1,25.77,25.9,2126
20110301|2010-11-23 10:30,23,25.88,26.39,25.83,26.3,2697
20110301|2010-11-23 11:00,23,26.29,26.83,26.08,26.73,4951
20110301|2010-11-23 11:30,23,26.75,27.19,26.64,27.1,3296
20110301|2010-11-23 12:00,23,27.12,27.44,27.03,27.21,5205
20110301|2010-11-23 12:30,23,27.25,27.35,27.15,27.35,1567
20110301|2010-11-24 02:30,24,27.37,27.37,27,27.06,1886
20110301|2010-11-24 03:00,24,27.07,27.14,27.03,27.04,841
20110301|2010-11-24 03:30,24,27.05,27.23,27.05,27.23,524
20110301|2010-11-24 04:00,24,27.22,27.48,27.22,27.41,1986
20110301|2010-11-24 04:30,24,27.4,27.41,27.32,27.41,350
20110301|2010-11-24 05:00,24,27.41,27.8,27.41,27.79,3004
20110301|2010-11-24 05:30,24,27.77,27.77,27.51,27.6,587
20110301|2010-11-24 06:00,24,27.59,27.97,27.56,27.92,913
20110301|2010-11-24 06:30,24,27.9,27.9,27.42,27.42,577
20110301|2010-11-24 07:00,24,27.44,27.47,27.02,27.33,3007
20110301|2010-11-24 07:30,24,27.35,27.55,27.08,27.44,2058
20110301|2010-11-24 08:00,24,27.44,27.6,27.41,27.52,1342
20110301|2010-11-24 08:30,24,27.52,28.02,27.51,27.94,2762
20110301|2010-11-24 09:00,24,27.96,27.96,27.64,27.74,1711
20110301|2010-11-24 09:30,24,27.76,27.82,27.52,27.63,795
20110301|2010-11-24 10:00,24,27.66,28,27.62,27.88,1752
20110301|2010-11-24 10:30,24,27.9,28.2,27.82,27.84,3423
20110301|2010-11-24 11:00,24,27.84,27.95,27.82,27.91,507
20110301|2010-11-24 11:30,24,27.91,27.96,27.75,27.85,753
20110301|2010-11-24 12:00,24,27.88,28.05,27.67,27.9,1803
20110301|2010-11-24 12:30,24,27.9,28.1,27.83,28.06,1559
20110301|2010-11-26 02:30,26,27.6,28,27.6,27.84,1290
20110301|2010-11-26 03:00,26,27.84,27.9,27.78,27.79,376
20110301|2010-11-26 03:30,26,27.81,27.87,27.5,27.58,663
20110301|2010-11-26 04:00,26,27.55,27.65,27.3,27.57,843
20110301|2010-11-26 04:30,26,27.57,27.58,27.3,27.4,649
20110301|2010-11-26 05:00,26,27.39,27.47,27.25,27.46,610
20110301|2010-11-26 05:30,26,27.43,27.5,27.4,27.5,308
20110301|2010-11-26 06:00,26,27.5,27.88,27.5,27.65,538
20110301|2010-11-26 06:30,26,27.66,27.88,27.65,27.72,285
20110301|2010-11-26 07:00,26,27.73,27.84,27.66,27.75,1024
20110301|2010-11-26 07:30,26,27.73,27.82,27.54,27.76,759
20110301|2010-11-26 08:00,26,27.78,27.98,27.74,27.81,1398
20110301|2010-11-26 08:30,26,27.81,28.04,27.77,27.91,596
20110301|2010-11-26 09:00,26,27.88,28.1,27.85,28.03,704
20110301|2010-11-26 09:30,26,28.01,28.45,27.94,28.08,1795
20110301|2010-11-26 10:00,26,28.09,28.33,28.02,28.23,1471
20110301|2010-11-26 10:30,26,28.24,28.4,28.18,28.37,1029
20110301|2010-11-26 11:00,26,28.37,28.4,28.22,28.32,1693
20110301|2010-11-26 11:30,26,28.33,28.36,28.2,28.3,1482
20110301|2010-11-29 02:30,29,28.51,28.69,28.46,28.58,1142
20110301|2010-11-29 03:00,29,28.54,28.7,28.52,28.64,460
20110301|2010-11-29 03:30,29,28.65,28.66,28.6,28.62,554
20110301|2010-11-29 04:00,29,28.61,28.63,28.34,28.44,630
20110301|2010-11-29 04:30,29,28.43,28.55,28.38,28.5,361
20110301|2010-11-29 05:00,29,28.46,28.5,28.32,28.46,591
20110301|2010-11-29 05:30,29,28.47,28.65,28.47,28.6,1096
20110301|2010-11-29 06:00,29,28.63,28.65,28.4,28.46,593
20110301|2010-11-29 06:30,29,28.45,28.45,28.15,28.37,940
20110301|2010-11-29 07:00,29,28.37,28.55,28.35,28.45,1351
20110301|2010-11-29 07:30,29,28.43,28.65,28.36,28.52,1806
20110301|2010-11-29 08:00,29,28.54,28.54,28.33,28.37,1495
20110301|2010-11-29 08:30,29,28.37,28.48,28.15,28.22,2638
20110301|2010-11-29 09:00,29,28.22,28.46,28.15,28.25,1369
20110301|2010-11-29 09:30,29,28.25,28.39,28.24,28.28,1007
20110301|2010-11-29 10:00,29,28.27,28.28,28.19,28.23,1084
20110301|2010-11-29 10:30,29,28.25,28.38,28.23,28.36,1673
20110301|2010-11-29 11:00,29,28.35,28.59,28.35,28.52,1662
20110301|2010-11-29 11:30,29,28.53,28.58,28.46,28.55,592
20110301|2010-11-29 12:00,29,28.53,28.53,28.26,28.41,1499
20110301|2010-11-29 12:30,29,28.41,28.47,28.34,28.38,660
20110301|2010-11-30 02:30,30,28.65,28.84,28.61,28.66,3680
20110301|2010-11-30 03:00,30,28.66,28.69,28.63,28.65,405
20110301|2010-11-30 03:30,30,28.65,28.68,28.63,28.67,772
20110301|2010-11-30 04:00,30,28.67,28.69,28.52,28.62,358
20110301|2010-11-30 04:30,30,28.63,28.64,28.43,28.47,377
20110301|2010-11-30 05:00,30,28.47,28.5,28.46,28.49,396
20110301|2010-11-30 05:30,30,28.48,28.55,28.45,28.55,163
20110301|2010-11-30 06:00,30,28.55,28.6,28.3,28.33,622
20110301|2010-11-30 06:30,30,28.34,28.39,28.22,28.22,1067
20110301|2010-11-30 07:00,30,28.27,28.3,27.03,27.18,8249
20110301|2010-11-30 07:30,30,27.18,27.42,27.06,27.39,3954
20110301|2010-11-30 08:00,30,27.39,27.73,27.28,27.72,2089
20110301|2010-11-30 08:30,30,27.72,27.9,27.51,27.86,2353
20110301|2010-11-30 09:00,30,27.87,28.2,27.56,27.76,4438
20110301|2010-11-30 09:30,30,27.77,27.79,27.44,27.6,2030
20110301|2010-11-30 10:00,30,27.62,27.85,27.52,27.76,1410
20110301|2010-11-30 10:30,30,27.78,27.78,27.41,27.58,1740
20110301|2010-11-30 11:00,30,27.59,27.61,27.5,27.61,585
20110301|2010-11-30 11:30,30,27.61,27.64,27.11,27.43,2617
20110301|2010-11-30 12:00,30,27.43,27.8,27.21,27.62,3741
20110301|2010-11-30 12:30,30,27.6,27.63,27.42,27.49,1620
20110301|2010-12-01 02:30,1,27.78,28,27.7,27.99,1420
20110301|2010-12-01 03:00,1,27.99,28,27.85,27.87,631
20110301|2010-12-01 03:30,1,27.86,27.86,27.8,27.84,232
20110301|2010-12-01 04:00,1,27.83,27.99,27.82,27.97,359
20110301|2010-12-01 04:30,1,27.97,28.1,27.85,27.99,809
20110301|2010-12-01 05:00,1,28,28.02,27.91,27.94,120
20110301|2010-12-01 05:30,1,27.94,28.24,27.94,28.18,1216
20110301|2010-12-01 06:00,1,28.2,28.21,28.12,28.12,190
20110301|2010-12-01 06:30,1,28.12,28.14,28.03,28.1,452
20110301|2010-12-01 07:00,1,28.12,28.48,28.08,28.39,2834
20110301|2010-12-01 07:30,1,28.38,28.7,28.3,28.54,3932
20110301|2010-12-01 08:00,1,28.54,28.57,28.31,28.39,1978
20110301|2010-12-01 08:30,1,28.4,28.55,28.37,28.48,1297
20110301|2010-12-01 09:00,1,28.47,28.49,28.31,28.35,837
20110301|2010-12-01 09:30,1,28.35,28.39,28.11,28.34,1983
20110301|2010-12-01 10:00,1,28.33,28.45,28.28,28.42,1014
20110301|2010-12-01 10:30,1,28.41,28.65,28.3,28.5,2370
20110301|2010-12-01 11:00,1,28.5,28.54,28.15,28.35,1037
20110301|2010-12-01 11:30,1,28.34,28.44,28.24,28.36,731
20110301|2010-12-01 12:00,1,28.35,28.44,28.26,28.35,1365
20110301|2010-12-01 12:30,1,28.36,28.65,28.33,28.6,1371
20110301|2010-12-02 02:30,2,28.61,28.93,28.61,28.7,1868
20110301|2010-12-02 03:00,2,28.7,28.87,28.68,28.78,338
20110301|2010-12-02 03:30,2,28.8,28.85,28.73,28.73,221
20110301|2010-12-02 04:00,2,28.76,28.83,28.44,28.6,645
20110301|2010-12-02 04:30,2,28.6,28.6,28.55,28.57,155
20110301|2010-12-02 05:00,2,28.59,28.85,28.59,28.71,489
20110301|2010-12-02 05:30,2,28.76,28.78,28.65,28.7,142
20110301|2010-12-02 06:00,2,28.7,28.7,28.52,28.54,599
20110301|2010-12-02 06:30,2,28.55,28.56,28.51,28.52,134
20110301|2010-12-02 07:00,2,28.52,28.53,28.41,28.46,1227
20110301|2010-12-02 07:30,2,28.47,28.54,28.22,28.28,2566
20110301|2010-12-02 08:00,2,28.27,28.27,27.77,28.06,3911
20110301|2010-12-02 08:30,2,28.07,28.22,28.05,28.17,1018
20110301|2010-12-02 09:00,2,28.17,28.47,28.17,28.36,2075
20110301|2010-12-02 09:30,2,28.35,28.4,28.14,28.23,1005
20110301|2010-12-02 10:00,2,28.22,28.43,28.22,28.39,729
20110301|2010-12-02 10:30,2,28.4,28.55,28.33,28.55,1285
20110301|2010-12-02 11:00,2,28.54,28.68,28.39,28.46,1764
20110301|2010-12-02 11:30,2,28.46,28.63,28.43,28.43,806
20110301|2010-12-02 12:00,2,28.45,28.5,28.35,28.44,982
20110301|2010-12-02 12:30,2,28.45,28.46,28.3,28.36,952
20110301|2010-12-03 02:30,3,28.5,28.59,28.38,28.44,605
20110301|2010-12-03 03:00,3,28.45,28.75,28.43,28.75,616
20110301|2010-12-03 03:30,3,28.74,28.79,28.67,28.7,871
20110301|2010-12-03 04:00,3,28.7,28.85,28.63,28.82,673
20110301|2010-12-03 04:30,3,28.81,28.99,28.8,28.99,1671
20110301|2010-12-03 05:00,3,28.99,29.05,28.92,28.99,1377
20110301|2010-12-03 05:30,3,29,29.05,28.67,28.78,410
20110301|2010-12-03 06:00,3,28.79,28.89,28.62,28.89,766
20110301|2010-12-03 06:30,3,28.88,28.98,28.82,28.98,359
20110301|2010-12-03 07:00,3,28.98,29.05,28.68,28.7,1462
20110301|2010-12-03 07:30,3,28.7,28.77,28.51,28.57,2250
20110301|2010-12-03 08:00,3,28.56,28.76,28.54,28.66,1133
20110301|2010-12-03 08:30,3,28.67,28.84,28.62,28.73,1332
20110301|2010-12-03 09:00,3,28.73,28.76,28.62,28.71,505
20110301|2010-12-03 09:30,3,28.73,28.73,28.57,28.6,1073
20110301|2010-12-03 10:00,3,28.59,28.69,28.57,28.64,1047
20110301|2010-12-03 10:30,3,28.65,28.8,28.64,28.67,649
20110301|2010-12-03 11:00,3,28.66,29.08,28.66,28.96,4564
20110301|2010-12-03 11:30,3,29,29.48,28.96,29.37,5577
20110301|2010-12-03 12:00,3,29.37,29.67,29.14,29.4,5043
20110301|2010-12-03 12:30,3,29.4,29.6,29.37,29.57,1816
20110301|2010-12-06 02:30,6,29.5,29.59,29.4,29.42,1241
20110301|2010-12-06 03:00,6,29.44,29.56,29.4,29.51,751
20110301|2010-12-06 03:30,6,29.51,29.55,29.44,29.52,251
20110301|2010-12-06 04:00,6,29.5,29.53,29.45,29.46,153
20110301|2010-12-06 04:30,6,29.47,29.47,29.4,29.4,448
20110301|2010-12-06 05:00,6,29.42,29.52,29.15,29.24,957
20110301|2010-12-06 05:30,6,29.29,29.33,29.24,29.26,87
20110301|2010-12-06 06:00,6,29.29,29.4,29.24,29.38,240
20110301|2010-12-06 06:30,6,29.39,29.44,29.3,29.38,163
20110301|2010-12-06 07:00,6,29.39,29.5,29.19,29.33,1290
20110301|2010-12-06 07:30,6,29.34,29.35,29.1,29.25,1078
20110301|2010-12-06 08:00,6,29.22,29.3,29.04,29.19,994
20110301|2010-12-06 08:30,6,29.23,29.48,29.22,29.37,1391
20110301|2010-12-06 09:00,6,29.37,29.57,29.36,29.55,1377
20110301|2010-12-06 09:30,6,29.56,29.59,29.35,29.48,1309
20110301|2010-12-06 10:00,6,29.46,29.47,29.32,29.32,713
20110301|2010-12-06 10:30,6,29.34,29.5,29.2,29.25,987
20110301|2010-12-06 11:00,6,29.24,29.32,29.11,29.32,704
20110301|2010-12-06 11:30,6,29.31,29.38,29.23,29.26,416
20110301|2010-12-06 12:00,6,29.27,29.3,28.8,29.02,3443
20110301|2010-12-06 12:30,6,29.02,29.17,28.99,29.09,741
20110301|2010-12-07 02:30,7,29.38,29.46,29.23,29.39,1561
20110301|2010-12-07 03:00,7,29.4,29.45,29.37,29.45,291
20110301|2010-12-07 03:30,7,29.44,29.56,29.41,29.45,718
20110301|2010-12-07 04:00,7,29.48,29.53,29.48,29.51,323
20110301|2010-12-07 04:30,7,29.5,29.54,29.48,29.49,164
20110301|2010-12-07 05:00,7,29.51,29.53,29.44,29.49,218
20110301|2010-12-07 05:30,7,29.5,29.5,29.3,29.31,317
20110301|2010-12-07 06:00,7,29.32,29.41,29.24,29.41,262
20110301|2010-12-07 06:30,7,29.41,29.5,29.38,29.45,259
20110301|2010-12-07 07:00,7,29.47,29.75,29.37,29.65,3669
20110301|2010-12-07 07:30,7,29.67,29.68,29.56,29.66,1882
20110301|2010-12-07 08:00,7,29.67,29.68,29.49,29.62,1029
20110301|2010-12-07 08:30,7,29.62,29.63,29.25,29.3,1683
20110301|2010-12-07 09:00,7,29.3,29.45,29.1,29.21,2615
20110301|2010-12-07 09:30,7,29.21,29.22,29.11,29.18,1314
20110301|2010-12-07 10:00,7,29.19,29.21,28.86,29.01,2511
20110301|2010-12-07 10:30,7,29.02,29.04,28.58,28.72,2956
20110301|2010-12-07 11:00,7,28.7,28.94,28.69,28.77,1464
20110301|2010-12-07 11:30,7,28.8,28.8,28.5,28.62,1623
20110301|2010-12-07 12:00,7,28.64,28.64,28.32,28.45,2480
20110301|2010-12-07 12:30,7,28.44,28.52,28.27,28.47,1319
20110301|2010-12-08 02:30,8,28.41,28.57,28.2,28.51,1456
20110301|2010-12-08 03:00,8,28.53,28.53,28.2,28.23,490
20110301|2010-12-08 03:30,8,28.24,28.24,27.88,28.07,2000
20110301|2010-12-08 04:00,8,28.11,28.42,28.03,28.34,684
20110301|2010-12-08 04:30,8,28.33,28.42,28.25,28.35,258
20110301|2010-12-08 05:00,8,28.4,28.42,28.36,28.39,186
20110301|2010-12-08 05:30,8,28.39,28.45,28.36,28.43,191
20110301|2010-12-08 06:00,8,28.38,28.39,28.26,28.34,149
20110301|2010-12-08 06:30,8,28.35,28.41,28.2,28.27,353
20110301|2010-12-08 07:00,8,28.27,28.7,28.1,28.68,2393
20110301|2010-12-08 07:30,8,28.67,29.1,28.66,28.9,4603
20110301|2010-12-08 08:00,8,28.9,29.03,28.85,28.93,1482
20110301|2010-12-08 08:30,8,28.94,29.21,28.88,29.11,2623
20110301|2010-12-08 09:00,8,29.1,29.11,28.73,28.79,2575
20110301|2010-12-08 09:30,8,28.78,28.87,28.6,28.87,2082
20110301|2010-12-08 10:00,8,28.86,29,28.8,28.93,1207
20110301|2010-12-08 10:30,8,28.93,29.12,28.89,29.07,1277
20110301|2010-12-08 11:00,8,29.07,29.08,28.83,28.85,552
20110301|2010-12-08 11:30,8,28.86,28.93,28.83,28.89,331
20110301|2010-12-08 12:00,8,28.89,29.04,28.82,28.99,1599
20110301|2010-12-08 12:30,8,28.98,29.13,28.96,29.12,943
20110301|2010-12-09 02:30,9,29,29.39,29,29.17,1213
20110301|2010-12-09 03:00,9,29.18,29.47,29.17,29.33,1101
20110301|2010-12-09 03:30,9,29.32,29.37,29.2,29.22,158
20110301|2010-12-09 04:00,9,29.22,29.25,29.15,29.19,573
20110301|2010-12-09 04:30,9,29.18,29.18,29.07,29.08,356
20110301|2010-12-09 05:00,9,29.08,29.22,29.07,29.2,127
20110301|2010-12-09 05:30,9,29.19,29.25,29.14,29.18,200
20110301|2010-12-09 06:00,9,29.21,29.23,29.18,29.22,53
20110301|2010-12-09 06:30,9,29.21,29.26,29.13,29.22,180
20110301|2010-12-09 07:00,9,29.22,29.34,28.75,28.88,2594
20110301|2010-12-09 07:30,9,28.87,28.88,28.61,28.84,2937
20110301|2010-12-09 08:00,9,28.85,28.86,28.71,28.82,909
20110301|2010-12-09 08:30,9,28.81,28.9,28.56,28.75,1282
20110301|2010-12-09 09:00,9,28.76,28.8,28.7,28.78,624
20110301|2010-12-09 09:30,9,28.79,28.89,28.73,28.77,610
20110301|2010-12-09 10:00,9,28.77,28.8,28.65,28.74,437
20110301|2010-12-09 10:30,9,28.74,28.75,28.57,28.61,582
20110301|2010-12-09 11:00,9,28.6,28.66,28.51,28.56,928
20110301|2010-12-09 11:30,9,28.55,29.08,28.55,28.86,1750
20110301|2010-12-09 12:00,9,28.89,28.95,28.67,28.7,1404
20110301|2010-12-09 12:30,9,28.7,28.72,28.6,28.65,804
20110301|2010-12-10 02:30,10,28.66,28.73,28.64,28.72,426
20110301|2010-12-10 03:00,10,28.72,28.81,28.71,28.77,168
20110301|2010-12-10 03:30,10,28.79,28.79,28.75,28.78,59
20110301|2010-12-10 04:00,10,28.78,28.98,28.66,28.87,428
20110301|2010-12-10 04:30,10,28.88,29.12,28.85,29.11,954
20110301|2010-12-10 05:00,10,29.09,29.1,28.95,29,265
20110301|2010-12-10 05:30,10,29.01,29.01,28.76,28.82,276
20110301|2010-12-10 06:00,10,28.82,28.9,28.8,28.89,262
20110301|2010-12-10 06:30,10,28.89,28.9,28.84,28.87,160
20110301|2010-12-10 07:00,10,28.88,28.96,28.76,28.84,711
20110301|2010-12-10 07:30,10,28.84,28.89,28.43,28.48,3198
20110301|2010-12-10 08:00,10,28.5,28.6,28.45,28.5,825
20110301|2010-12-10 08:30,10,28.5,28.62,28.36,28.41,1318
20110301|2010-12-10 09:00,10,28.42,28.42,28,28.24,4316
20110301|2010-12-10 09:30,10,28.24,28.47,28.2,28.43,1065
20110301|2010-12-10 10:00,10,28.42,28.45,28.21,28.25,922
20110301|2010-12-10 10:30,10,28.25,28.39,28.15,28.34,975
20110301|2010-12-10 11:00,10,28.33,28.45,28.23,28.44,476
20110301|2010-12-10 11:30,10,28.41,28.74,28.34,28.69,1145
20110301|2010-12-10 12:00,10,28.67,29.19,28.61,29.13,5511
20110301|2010-12-10 12:30,10,29.1,29.18,29.03,29.17,782
20110301|2010-12-13 02:30,13,29.2,29.42,29.17,29.37,1575
20110301|2010-12-13 03:00,13,29.4,29.41,29.32,29.4,285
20110301|2010-12-13 03:30,13,29.4,29.47,29.39,29.46,637
20110301|2010-12-13 04:00,13,29.44,29.47,29.44,29.45,53
20110301|2010-12-13 04:30,13,29.46,29.58,29.42,29.53,968
20110301|2010-12-13 05:00,13,29.54,29.56,29.47,29.56,122
20110301|2010-12-13 05:30,13,29.55,29.55,29.45,29.54,148
20110301|2010-12-13 06:00,13,29.53,29.66,29.49,29.63,827
20110301|2010-12-13 06:30,13,29.63,29.71,29.56,29.58,622
20110301|2010-12-13 07:00,13,29.59,29.66,29.52,29.54,1090
20110301|2010-12-13 07:30,13,29.54,29.64,29.46,29.51,1599
20110301|2010-12-13 08:00,13,29.52,29.65,29.44,29.65,1677
20110301|2010-12-13 08:30,13,29.64,29.89,29.64,29.83,5415
20110301|2010-12-13 09:00,13,29.82,29.91,29.74,29.85,2028
20110301|2010-12-13 09:30,13,29.84,30.22,29.83,30.09,5995
20110301|2010-12-13 10:00,13,30.08,30.18,29.98,30.08,1386
20110301|2010-12-13 10:30,13,30.09,30.16,29.97,30.1,1333
20110301|2010-12-13 11:00,13,30.11,30.15,30.04,30.14,805
20110301|2010-12-13 11:30,13,30.12,30.37,30.1,30.23,1868
20110301|2010-12-13 12:00,13,30.22,30.52,30.22,30.5,5714
20110301|2010-12-13 12:30,13,30.49,30.53,30.37,30.52,1582
20110301|2010-12-14 02:30,14,30.65,31.05,30.62,30.68,3483
20110301|2010-12-14 03:00,14,30.7,30.79,30.55,30.67,720
20110301|2010-12-14 03:30,14,30.67,30.79,30.67,30.71,241
20110301|2010-12-14 04:00,14,30.72,30.87,30.7,30.86,247
20110301|2010-12-14 04:30,14,30.86,30.95,30.86,30.91,248
20110301|2010-12-14 05:00,14,30.92,30.94,30.9,30.91,325
20110301|2010-12-14 05:30,14,30.9,30.97,30.87,30.96,300
20110301|2010-12-14 06:00,14,30.95,31.01,30.92,30.94,503
20110301|2010-12-14 06:30,14,30.94,31.15,30.92,31.14,685
20110301|2010-12-14 07:00,14,31.14,31.27,31.05,31.1,3696
20110301|2010-12-14 07:30,14,31.1,31.19,30.96,31.13,1911
20110301|2010-12-14 08:00,14,31.13,31.18,30.53,30.72,3062
20110301|2010-12-14 08:30,14,30.74,30.86,30.6,30.72,1907
20110301|2010-12-14 09:00,14,30.73,30.94,30.64,30.91,1407
20110301|2010-12-14 09:30,14,30.94,31.1,30.82,30.88,1481
20110301|2010-12-14 10:00,14,30.87,30.93,30.8,30.84,532
20110301|2010-12-14 10:30,14,30.85,31,30.77,30.92,1022
20110301|2010-12-14 11:00,14,30.91,31.06,30.9,30.95,1026
20110301|2010-12-14 11:30,14,30.93,30.95,30.75,30.86,812
20110301|2010-12-14 12:00,14,30.85,30.85,30.61,30.75,3386
20110301|2010-12-14 12:30,14,30.74,30.76,30.48,30.57,1772
20110301|2010-12-14 13:00,14,30.63,30.63,30.63,30.63,2
20110301|2010-12-15 02:30,15,30.5,30.5,30.1,30.33,2134
20110301|2010-12-15 03:00,15,30.33,30.62,30.27,30.56,1003
20110301|2010-12-15 03:30,15,30.55,30.63,30.46,30.54,443
20110301|2010-12-15 04:00,15,30.54,30.54,30.37,30.46,460
20110301|2010-12-15 04:30,15,30.45,30.45,30.4,30.44,113
20110301|2010-12-15 05:00,15,30.44,30.61,30.44,30.53,193
20110301|2010-12-15 05:30,15,30.59,30.6,30.35,30.39,527
20110301|2010-12-15 06:00,15,30.4,30.4,30.15,30.23,1089
20110301|2010-12-15 06:30,15,30.24,30.44,30.19,30.41,482
20110301|2010-12-15 07:00,15,30.41,30.65,30.37,30.43,1687
20110301|2010-12-15 07:30,15,30.44,30.49,30.31,30.44,1419
20110301|2010-12-15 08:00,15,30.45,30.62,30.38,30.58,1403
20110301|2010-12-15 08:30,15,30.58,30.71,30.46,30.67,1448
20110301|2010-12-15 09:00,15,30.67,30.95,30.6,30.95,2108
20110301|2010-12-15 09:30,15,30.95,31.17,30.85,31.11,3504
20110301|2010-12-15 10:00,15,31.11,31.12,30.97,31.07,1385
20110301|2010-12-15 10:30,15,31.08,31.1,30.85,30.98,968
20110301|2010-12-15 11:00,15,31,31.13,30.97,31.08,835
20110301|2010-12-15 11:30,15,31.08,31.08,30.73,30.8,1246
20110301|2010-12-15 12:00,15,30.82,31.16,30.78,31.12,1379
20110301|2010-12-15 12:30,15,31.12,31.23,31.08,31.23,971
20110301|2010-12-16 02:30,16,31.24,31.25,30.94,31.07,1185
20110301|2010-12-16 03:00,16,31.07,31.12,31.04,31.12,147
20110301|2010-12-16 03:30,16,31.12,31.15,31.05,31.11,123
20110301|2010-12-16 04:00,16,31.1,31.15,31.08,31.12,75
20110301|2010-12-16 04:30,16,31.12,31.13,31.09,31.1,47
20110301|2010-12-16 05:00,16,31.12,31.16,31.08,31.16,102
20110301|2010-12-16 05:30,16,31.16,31.35,31.14,31.26,893
20110301|2010-12-16 06:00,16,31.26,31.31,31.21,31.21,307
20110301|2010-12-16 06:30,16,31.23,31.23,31.09,31.12,305
20110301|2010-12-16 07:00,16,31.12,31.4,31,31.3,2069
20110301|2010-12-16 07:30,16,31.27,31.3,31.05,31.06,872
20110301|2010-12-16 08:00,16,31.07,31.18,30.93,31.07,1018
20110301|2010-12-16 08:30,16,31.07,31.11,30.84,30.9,1680
20110301|2010-12-16 09:00,16,30.89,31.13,30.87,31,990
20110301|2010-12-16 09:30,16,31.02,31.09,30.93,30.98,603
20110301|2010-12-16 10:00,16,30.98,31.2,30.96,31.07,1238
20110301|2010-12-16 10:30,16,31.09,31.11,31.02,31.1,514
20110301|2010-12-16 11:00,16,31.1,31.11,31.04,31.1,375
20110301|2010-12-16 11:30,16,31.08,31.11,31.02,31.08,580
20110301|2010-12-16 12:00,16,31.08,31.08,30.95,31.01,1413
20110301|2010-12-16 12:30,16,31.02,31.19,30.98,31.16,940
20110301|2010-12-16 13:00,16,31.15,31.18,31.15,31.17,12
20110301|2010-12-17 02:30,17,31.31,31.45,31.25,31.38,974
20110301|2010-12-17 03:00,17,31.36,31.45,31.35,31.44,274
20110301|2010-12-17 03:30,17,31.45,31.55,31.4,31.55,592
20110301|2010-12-17 04:00,17,31.53,31.53,31.42,31.46,133
20110301|2010-12-17 04:30,17,31.48,31.5,31.33,31.4,289
20110301|2010-12-17 05:00,17,31.43,31.44,31.34,31.35,99
20110301|2010-12-17 05:30,17,31.38,31.4,31.36,31.38,43
20110301|2010-12-17 06:00,17,31.38,31.38,31.33,31.36,49
20110301|2010-12-17 06:30,17,31.35,31.4,31.35,31.4,101
20110301|2010-12-17 07:00,17,31.4,31.7,31.26,31.58,3046
20110301|2010-12-17 07:30,17,31.57,31.7,31.51,31.65,1521
20110301|2010-12-17 08:00,17,31.66,31.97,31.6,31.86,3387
20110301|2010-12-17 08:30,17,31.87,31.9,31.68,31.87,2397
20110301|2010-12-17 09:00,17,31.85,31.93,31.77,31.88,1354
20110301|2010-12-17 09:30,17,31.88,32.15,31.88,32.1,4128
20110301|2010-12-17 10:00,17,32.09,32.12,32.01,32.07,1018
20110301|2010-12-17 10:30,17,32.08,32.38,32.06,32.33,3200
20110301|2010-12-17 11:00,17,32.32,32.37,32.12,32.21,1348
20110301|2010-12-17 11:30,17,32.21,32.28,32.07,32.07,951
20110301|2010-12-17 12:00,17,32.07,32.65,31.97,32.62,4378
20110301|2010-12-17 12:30,17,32.6,32.97,32.5,32.83,2855
20110301|2010-12-20 02:30,20,32.88,33.5,32.81,33.08,3856
20110301|2010-12-20 03:00,20,33.08,33.16,32.93,32.98,745
20110301|2010-12-20 03:30,20,32.99,33.04,32.95,32.97,338
20110301|2010-12-20 04:00,20,32.98,33.01,32.78,32.94,850
20110301|2010-12-20 04:30,20,32.94,33.06,32.89,32.91,540
20110301|2010-12-20 05:00,20,32.93,32.95,32.89,32.91,130
20110301|2010-12-20 05:30,20,32.94,33.2,32.91,33.15,1010
20110301|2010-12-20 06:00,20,33.15,33.22,32.99,33,812
20110301|2010-12-20 06:30,20,32.99,33.12,32.98,33.11,420
20110301|2010-12-20 07:00,20,33.09,33.18,32.85,32.88,2796
20110301|2010-12-20 07:30,20,32.87,33.06,32.67,32.95,2593
20110301|2010-12-20 08:00,20,32.95,33.05,32.67,32.79,1322
20110301|2010-12-20 08:30,20,32.78,32.87,32.62,32.84,1134
20110301|2010-12-20 09:00,20,32.85,32.93,32.72,32.76,1039
20110301|2010-12-20 09:30,20,32.76,32.89,32.72,32.87,495
20110301|2010-12-20 10:00,20,32.88,32.96,32.8,32.95,672
20110301|2010-12-20 10:30,20,32.95,33.03,32.71,32.96,1192
20110301|2010-12-20 11:00,20,32.95,33.03,32.76,32.89,524
20110301|2010-12-20 11:30,20,32.89,32.96,32.77,32.85,342
20110301|2010-12-20 12:00,20,32.84,33.14,32.84,32.92,2366
20110301|2010-12-20 12:30,20,32.9,32.93,32.64,32.71,1122
20110301|2010-12-21 02:30,21,32.89,32.94,32.6,32.85,1908
20110301|2010-12-21 03:00,21,32.83,32.91,32.75,32.79,546
20110301|2010-12-21 03:30,21,32.78,32.81,32.7,32.81,115
20110301|2010-12-21 04:00,21,32.81,33.01,32.81,33.01,535
20110301|2010-12-21 04:30,21,33.01,33.07,32.95,32.97,413
20110301|2010-12-21 05:00,21,32.99,33,32.88,32.94,137
20110301|2010-12-21 05:30,21,32.96,32.97,32.89,32.95,140
20110301|2010-12-21 06:00,21,32.94,32.96,32.91,32.91,57
20110301|2010-12-21 06:30,21,32.9,32.97,32.88,32.97,163
20110301|2010-12-21 07:00,21,32.97,33.02,32.81,32.9,1139
20110301|2010-12-21 07:30,21,32.89,32.94,32.83,32.87,564
20110301|2010-12-21 08:00,21,32.88,33.02,32.85,32.98,1461
20110301|2010-12-21 08:30,21,32.98,33.25,32.98,33.2,2319
20110301|2010-12-21 09:00,21,33.2,33.23,33.11,33.2,826
20110301|2010-12-21 09:30,21,33.19,33.24,33.13,33.2,912
20110301|2010-12-21 10:00,21,33.21,33.5,33.2,33.44,4401
20110301|2010-12-21 10:30,21,33.45,33.65,33.35,33.48,3193
20110301|2010-12-21 11:00,21,33.48,33.65,33.41,33.47,1354
20110301|2010-12-21 11:30,21,33.47,33.47,33.32,33.33,710
20110301|2010-12-21 12:00,21,33.34,33.38,32.9,32.9,2937
20110301|2010-12-21 12:30,21,32.9,32.94,32.5,32.55,2985
20110301|2010-12-22 02:30,22,32.67,32.82,32.5,32.52,1357
20110301|2010-12-22 03:00,22,32.52,32.68,32.5,32.68,620
20110301|2010-12-22 03:30,22,32.68,32.81,32.63,32.79,389
20110301|2010-12-22 04:00,22,32.81,32.95,32.79,32.91,550
20110301|2010-12-22 04:30,22,32.92,32.95,32.83,32.92,153
20110301|2010-12-22 05:00,22,32.92,32.95,32.89,32.95,86
20110301|2010-12-22 05:30,22,32.93,32.94,32.84,32.87,69
20110301|2010-12-22 06:00,22,32.86,33.04,32.86,33.03,718
20110301|2010-12-22 06:30,22,33.03,33.05,32.95,33,394
20110301|2010-12-22 07:00,22,33,33.19,32.76,32.79,2924
20110301|2010-12-22 07:30,22,32.79,32.79,32.57,32.63,2417
20110301|2010-12-22 08:00,22,32.65,32.79,32.35,32.5,2598
20110301|2010-12-22 08:30,22,32.49,32.7,32.4,32.43,989
20110301|2010-12-22 09:00,22,32.43,32.49,32.06,32.34,3566
20110301|2010-12-22 09:30,22,32.34,32.39,32.25,32.3,862
20110301|2010-12-22 10:00,22,32.29,32.3,32.17,32.18,1072
20110301|2010-12-22 10:30,22,32.2,32.27,32.05,32.26,1507
20110301|2010-12-22 11:00,22,32.26,32.26,32.08,32.09,573
20110301|2010-12-22 11:30,22,32.11,32.3,32.05,32.3,825
20110301|2010-12-22 12:00,22,32.29,33.25,32.26,33.18,6660
20110301|2010-12-22 12:30,22,33.19,33.3,33.1,33.23,1415
20110301|2010-12-23 02:30,23,33.23,33.44,33.19,33.42,1296
20110301|2010-12-23 03:00,23,33.41,33.53,33.37,33.43,749
20110301|2010-12-23 03:30,23,33.46,33.51,33.46,33.48,171
20110301|2010-12-23 04:00,23,33.48,33.59,33.46,33.55,454
20110301|2010-12-23 04:30,23,33.54,33.58,33.46,33.53,281
20110301|2010-12-23 05:00,23,33.55,33.55,33.48,33.53,69
20110301|2010-12-23 05:30,23,33.54,33.55,33.52,33.53,98
20110301|2010-12-23 06:00,23,33.53,33.54,33.38,33.39,196
20110301|2010-12-23 06:30,23,33.4,33.42,33.32,33.38,414
20110301|2010-12-23 07:00,23,33.38,33.44,33.2,33.4,1094
20110301|2010-12-23 07:30,23,33.4,33.57,33.33,33.35,1675
20110301|2010-12-23 08:00,23,33.36,33.6,33.24,33.6,1355
20110301|2010-12-23 08:30,23,33.59,33.73,33.43,33.53,2682
20110301|2010-12-23 09:00,23,33.53,33.63,33.37,33.61,680
20110301|2010-12-23 09:30,23,33.62,33.81,33.52,33.73,1699
20110301|2010-12-23 10:00,23,33.72,33.85,33.63,33.66,1380
20110301|2010-12-23 10:30,23,33.66,34.06,33.62,33.92,3693
20110301|2010-12-23 11:00,23,33.93,34.05,33.8,33.85,824
20110301|2010-12-23 11:30,23,33.84,33.96,33.79,33.82,378
20110301|2010-12-23 12:00,23,33.82,34.05,33.82,33.97,2245
20110301|2010-12-23 12:30,23,33.97,33.97,33.76,33.85,845
20110301|2010-12-27 06:30,27,33.98,33.98,33.23,33.81,1233
20110301|2010-12-27 07:00,27,33.86,33.88,33.6,33.6,616
20110301|2010-12-27 07:30,27,33.6,33.63,33.4,33.48,741
20110301|2010-12-27 08:00,27,33.49,33.64,33.42,33.45,400
20110301|2010-12-27 08:30,27,33.49,33.58,33.43,33.52,227
20110301|2010-12-27 09:00,27,33.52,33.64,33.44,33.58,407
20110301|2010-12-27 09:30,27,33.58,33.67,33.51,33.66,219
20110301|2010-12-27 10:00,27,33.67,33.83,33.65,33.7,486
20110301|2010-12-27 10:30,27,33.72,33.91,33.71,33.91,640
20110301|2010-12-27 11:00,27,33.88,33.91,33.69,33.7,344
20110301|2010-12-27 11:30,27,33.69,33.76,33.56,33.69,258
20110301|2010-12-27 12:00,27,33.69,33.8,33.55,33.68,992
20110301|2010-12-27 12:30,27,33.69,33.78,33.6,33.68,577
20110301|2010-12-27 13:00,27,33.68,33.68,33.68,33.68,1
20110301|2010-12-28 06:30,28,33.84,34.06,33.8,34.06,1544
20110301|2010-12-28 07:00,28,34.06,34.33,34.04,34.32,1662
20110301|2010-12-28 07:30,28,34.28,34.34,34.21,34.24,663
20110301|2010-12-28 08:00,28,34.26,34.27,34.17,34.25,501
20110301|2010-12-28 08:30,28,34.25,34.39,34.21,34.32,899
20110301|2010-12-28 09:00,28,34.32,34.35,34.22,34.32,893
20110301|2010-12-28 09:30,28,34.32,34.44,34.31,34.44,972
20110301|2010-12-28 10:00,28,34.43,34.6,34.43,34.52,1881
20110301|2010-12-28 10:30,28,34.52,34.53,34.47,34.5,322
20110301|2010-12-28 11:00,28,34.5,34.51,34.36,34.42,463
20110301|2010-12-28 11:30,28,34.42,34.5,34.39,34.49,395
20110301|2010-12-28 12:00,28,34.5,34.52,34.31,34.38,1402
20110301|2010-12-28 12:30,28,34.38,34.48,34.36,34.44,529
20110301|2010-12-29 02:30,29,34.5,34.59,34.47,34.53,639
20110301|2010-12-29 03:00,29,34.55,34.62,34.47,34.58,369
20110301|2010-12-29 03:30,29,34.55,34.61,34.55,34.55,103
20110301|2010-12-29 04:00,29,34.59,34.59,34.55,34.58,33
20110301|2010-12-29 04:30,29,34.58,34.58,34.52,34.56,113
20110301|2010-12-29 05:00,29,34.55,34.6,34.55,34.59,93
20110301|2010-12-29 05:30,29,34.6,34.69,34.59,34.67,668
20110301|2010-12-29 06:00,29,34.69,34.7,34.62,34.69,438
20110301|2010-12-29 06:30,29,34.67,34.71,34.63,34.64,278
20110301|2010-12-29 07:00,29,34.66,34.7,34.45,34.55,1345
20110301|2010-12-29 07:30,29,34.56,34.56,34.2,34.23,1368
20110301|2010-12-29 08:00,29,34.24,34.45,34.2,34.38,784
20110301|2010-12-29 08:30,29,34.4,34.59,34.38,34.44,632
20110301|2010-12-29 09:00,29,34.45,34.53,34.38,34.52,238
20110301|2010-12-29 09:30,29,34.52,34.77,34.4,34.66,1436
20110301|2010-12-29 10:00,29,34.67,34.73,34.43,34.51,577
20110301|2010-12-29 10:30,29,34.52,34.65,34.44,34.48,607
20110301|2010-12-29 11:00,29,34.48,34.48,34.2,34.24,868
20110301|2010-12-29 11:30,29,34.24,34.48,33.97,34.15,1806
20110301|2010-12-29 12:00,29,34.15,34.15,33.65,33.8,2991
20110301|2010-12-29 12:30,29,33.8,33.8,33.56,33.64,1765
20110301|2010-12-30 02:30,30,33.85,34.35,33.83,34.27,967
20110301|2010-12-30 03:00,30,34.28,34.35,34.22,34.25,221
20110301|2010-12-30 03:30,30,34.25,34.3,34.21,34.28,86
20110301|2010-12-30 04:00,30,34.29,34.32,34.28,34.31,241
20110301|2010-12-30 04:30,30,34.3,34.33,34.24,34.26,161
20110301|2010-12-30 05:00,30,34.26,34.3,34.23,34.24,238
20110301|2010-12-30 05:30,30,34.24,34.25,33.91,33.91,527
20110301|2010-12-30 06:00,30,33.92,33.92,33.82,33.88,158
20110301|2010-12-30 06:30,30,33.87,33.88,33.65,33.67,354
20110301|2010-12-30 07:00,30,33.69,33.9,33.6,33.72,863
20110301|2010-12-30 07:30,30,33.71,33.8,33.65,33.72,486
20110301|2010-12-30 08:00,30,33.74,33.76,33.41,33.45,1809
20110301|2010-12-30 08:30,30,33.46,33.88,33.43,33.75,999
20110301|2010-12-30 09:00,30,33.76,33.76,33.61,33.64,319
20110301|2010-12-30 09:30,30,33.65,33.86,33.61,33.81,418
20110301|2010-12-30 10:00,30,33.82,33.82,33.25,33.26,2288
20110301|2010-12-30 10:30,30,33.25,33.27,32.03,32.18,8744
20110301|2010-12-30 11:00,30,32.16,32.23,31.23,31.23,6090
20110301|2010-12-30 11:30,30,31.25,31.32,29.5,29.85,12114
20110301|2010-12-30 12:00,30,29.87,30.46,29.87,30.37,4983
20110301|2010-12-30 12:30,30,30.36,30.5,30.27,30.3,1815
20110301|2010-12-31 02:30,31,30.63,30.85,30.25,30.75,2816
20110301|2010-12-31 03:00,31,30.75,31.47,30.75,31.4,1714
20110301|2010-12-31 03:30,31,31.39,31.72,31.11,31.7,1020
20110301|2010-12-31 04:00,31,31.66,31.96,31.65,31.9,994
20110301|2010-12-31 04:30,31,31.91,31.91,31.72,31.8,278
20110301|2010-12-31 05:00,31,31.74,31.79,31.6,31.6,214
20110301|2010-12-31 05:30,31,31.67,31.74,31.48,31.52,951
20110301|2010-12-31 06:00,31,31.52,31.84,31.52,31.81,267
20110301|2010-12-31 06:30,31,31.8,31.82,31.55,31.81,330
20110301|2010-12-31 07:00,31,31.82,31.87,31.33,31.52,1814
20110301|2010-12-31 07:30,31,31.51,31.79,31.45,31.62,858
20110301|2010-12-31 08:00,31,31.61,31.61,31.19,31.24,1143
20110301|2010-12-31 08:30,31,31.25,31.31,30.5,31.29,2044
20110301|2010-12-31 09:00,31,31.28,31.33,31.14,31.26,708
20110301|2010-12-31 09:30,31,31.25,31.25,30.85,30.9,704
20110301|2010-12-31 10:00,31,30.91,31.09,30.7,30.94,1396
20110301|2010-12-31 10:30,31,30.95,31.37,30.93,31.37,1195
20110301|2010-12-31 11:00,31,31.37,31.76,31.35,31.45,1431
20110301|2010-12-31 11:30,31,31.5,31.66,31.37,31.66,329
20110301|2010-12-31 12:00,31,31.67,32.25,31.61,32,3500
20110301|2010-12-31 12:30,31,32,32.08,31.86,31.97,506
20110301|2011-01-04 02:30,4,32.27,32.69,32.05,32.65,3021
20110301|2011-01-04 03:00,4,32.65,32.85,32.57,32.78,1880
20110301|2011-01-04 03:30,4,32.77,32.78,32.62,32.78,536
20110301|2011-01-04 04:00,4,32.77,32.77,32.6,32.64,539
20110301|2011-01-04 04:30,4,32.63,32.68,32.58,32.64,278
20110301|2011-01-04 05:00,4,32.65,32.69,32.52,32.6,416
20110301|2011-01-04 05:30,4,32.6,32.8,32.6,32.79,356
20110301|2011-01-04 06:00,4,32.8,33.29,32.79,33.2,1969
20110301|2011-01-04 06:30,4,33.21,33.45,33.07,33.13,1797
20110301|2011-01-04 07:00,4,33.13,33.27,32.57,32.81,2494
20110301|2011-01-04 07:30,4,32.82,32.94,32.27,32.59,3745
20110301|2011-01-04 08:00,4,32.62,33.14,32.58,32.91,2410
20110301|2011-01-04 08:30,4,32.9,32.98,32.47,32.57,1585
20110301|2011-01-04 09:00,4,32.55,32.66,32.4,32.51,2239
20110301|2011-01-04 09:30,4,32.52,32.53,31,31.28,9044
20110301|2011-01-04 10:00,4,31.27,31.8,30.37,31.5,10667
20110301|2011-01-04 10:30,4,31.51,31.56,31.17,31.48,1407
20110301|2011-01-04 11:00,4,31.47,31.67,30.73,30.9,2441
20110301|2011-01-04 11:30,4,30.93,31.24,30.47,30.78,2843
20110301|2011-01-04 12:00,4,30.8,31.11,30.57,31.09,2730
20110301|2011-01-04 12:30,4,31.07,31.2,30.96,31.1,1199
20110301|2011-01-05 02:30,5,31.08,31.39,30.53,30.56,1609
20110301|2011-01-05 03:00,5,30.55,30.85,30.45,30.77,883
20110301|2011-01-05 03:30,5,30.77,30.8,30.6,30.68,481
20110301|2011-01-05 04:00,5,30.67,30.75,30.6,30.73,375
20110301|2011-01-05 04:30,5,30.76,30.82,30.63,30.63,544
20110301|2011-01-05 05:00,5,30.67,30.78,30.63,30.63,328
20110301|2011-01-05 05:30,5,30.64,30.8,30.63,30.78,294
20110301|2011-01-05 06:00,5,30.78,31.11,30.72,30.9,1015
20110301|2011-01-05 06:30,5,30.87,30.93,30.7,30.73,624
20110301|2011-01-05 07:00,5,30.75,31.33,30.6,31.27,3269
20110301|2011-01-05 07:30,5,31.26,31.42,31.07,31.24,2155
20110301|2011-01-05 08:00,5,31.25,31.46,30.89,30.96,2081
20110301|2011-01-05 08:30,5,30.95,31.2,30.77,31.2,1214
20110301|2011-01-05 09:00,5,31.21,31.45,31.08,31.14,1490
20110301|2011-01-05 09:30,5,31.14,31.3,31.05,31.12,1404
20110301|2011-01-05 10:00,5,31.13,32,31,31.84,3648
20110301|2011-01-05 10:30,5,31.84,31.98,31.7,31.73,3141
20110301|2011-01-05 11:00,5,31.73,32.2,31.7,31.93,2095
20110301|2011-01-05 11:30,5,31.95,32.41,31.81,32.23,1814
20110301|2011-01-05 12:00,5,32.22,32.35,32.13,32.22,1760
20110301|2011-01-05 12:30,5,32.23,32.28,31.81,32.05,1594
20110301|2011-01-06 02:30,6,32.2,32.2,31.77,31.85,806
20110301|2011-01-06 03:00,6,31.85,31.96,31.7,31.96,409
20110301|2011-01-06 03:30,6,31.95,31.96,31.78,31.78,221
20110301|2011-01-06 04:00,6,31.78,31.98,31.77,31.92,282
20110301|2011-01-06 04:30,6,31.9,31.92,31.77,31.79,222
20110301|2011-01-06 05:00,6,31.77,31.83,31.77,31.8,126
20110301|2011-01-06 05:30,6,31.79,31.85,31.77,31.78,90
20110301|2011-01-06 06:00,6,31.79,31.87,31.7,31.74,562
20110301|2011-01-06 06:30,6,31.74,31.81,31.43,31.53,1105
20110301|2011-01-06 07:00,6,31.52,31.61,31.27,31.39,2129
20110301|2011-01-06 07:30,6,31.42,31.52,31.35,31.47,1046
20110301|2011-01-06 08:00,6,31.46,31.8,31.42,31.74,2277
20110301|2011-01-06 08:30,6,31.74,31.74,31.43,31.55,1395
20110301|2011-01-06 09:00,6,31.55,31.55,31.1,31.18,3701
20110301|2011-01-06 09:30,6,31.15,31.41,30.82,31.01,4946
20110301|2011-01-06 10:00,6,31.01,31.01,30.28,30.77,10159
20110301|2011-01-06 10:30,6,30.79,30.89,30.38,30.66,2936
20110301|2011-01-06 11:00,6,30.66,30.75,30.36,30.68,1673
20110301|2011-01-06 11:30,6,30.68,30.92,30.51,30.51,1124
20110301|2011-01-06 12:00,6,30.51,30.58,30.07,30.33,5263
20110301|2011-01-06 12:30,6,30.31,30.39,30.22,30.36,1457
20110301|2011-01-07 02:30,7,30.35,30.41,29.58,29.94,3751
20110301|2011-01-07 03:00,7,29.92,30.87,29.9,30.25,2122
20110301|2011-01-07 03:30,7,30.25,30.56,30,30.28,1100
20110301|2011-01-07 04:00,7,30.28,30.45,30.28,30.29,289
20110301|2011-01-07 04:30,7,30.34,30.59,30.21,30.59,423
20110301|2011-01-07 05:00,7,30.55,30.61,30.38,30.43,416
20110301|2011-01-07 05:30,7,30.41,30.45,30.2,30.29,309
20110301|2011-01-07 06:00,7,30.3,30.34,30.25,30.25,142
20110301|2011-01-07 06:30,7,30.28,30.3,29.87,29.92,841
20110301|2011-01-07 07:00,7,29.92,30.09,29.76,30,3428
20110301|2011-01-07 07:30,7,30.02,30.46,29.85,30.32,2983
20110301|2011-01-07 08:00,7,30.33,30.93,30.3,30.92,3346
20110301|2011-01-07 08:30,7,30.92,32.1,30.91,31.95,12570
20110301|2011-01-07 09:00,7,31.95,32.03,31.7,31.71,3067
20110301|2011-01-07 09:30,7,31.75,31.82,31.54,31.77,2684
20110301|2011-01-07 10:00,7,31.78,31.9,31.6,31.63,1812
20110301|2011-01-07 10:30,7,31.65,31.68,31.41,31.54,2118
20110301|2011-01-07 11:00,7,31.54,31.75,31.02,31.12,1814
20110301|2011-01-07 11:30,7,31.12,31.38,31.07,31.32,1198
20110301|2011-01-07 12:00,7,31.32,31.85,31.28,31.64,4459
20110301|2011-01-07 12:30,7,31.65,31.66,31.42,31.52,889
20110301|2011-01-10 02:30,10,31.55,31.86,31.55,31.71,1606
20110301|2011-01-10 03:00,10,31.69,31.82,31.65,31.68,507
20110301|2011-01-10 03:30,10,31.68,31.73,31.44,31.49,572
20110301|2011-01-10 04:00,10,31.5,31.5,31.18,31.3,532
20110301|2011-01-10 04:30,10,31.29,31.3,31.21,31.24,189
20110301|2011-01-10 05:00,10,31.24,31.37,31.21,31.33,178
20110301|2011-01-10 05:30,10,31.33,31.44,31.29,31.37,111
20110301|2011-01-10 06:00,10,31.39,31.45,31.33,31.34,207
20110301|2011-01-10 06:30,10,31.33,31.4,31.33,31.33,95
20110301|2011-01-10 07:00,10,31.33,31.4,31.11,31.34,1541
20110301|2011-01-10 07:30,10,31.36,31.68,31.35,31.52,1683
20110301|2011-01-10 08:00,10,31.52,31.95,31.52,31.85,3615
20110301|2011-01-10 08:30,10,31.85,31.97,31.64,31.75,2408
20110301|2011-01-10 09:00,10,31.73,31.8,31.3,31.56,1816
20110301|2011-01-10 09:30,10,31.58,31.61,30.82,31.02,5982
20110301|2011-01-10 10:00,10,31.07,31.23,30.95,31.15,1193
20110301|2011-01-10 10:30,10,31.17,31.38,31.05,31.25,872
20110301|2011-01-10 11:00,10,31.25,31.49,31.25,31.4,993
20110301|2011-01-10 11:30,10,31.38,31.45,31.13,31.25,571
20110301|2011-01-10 12:00,10,31.27,31.79,31.24,31.76,3464
20110301|2011-01-10 12:30,10,31.77,31.88,31.43,31.74,2518
20110301|2011-01-11 02:30,11,31.78,32.01,31.67,32.01,1791
20110301|2011-01-11 03:00,11,32.02,32.17,31.93,32.08,1932
20110301|2011-01-11 03:30,11,32.1,32.15,31.95,31.98,188
20110301|2011-01-11 04:00,11,31.99,32.06,31.95,32,319
20110301|2011-01-11 04:30,11,32.02,32.1,31.95,31.99,221
20110301|2011-01-11 05:00,11,32,32.19,32,32.14,1475
20110301|2011-01-11 05:30,11,32.12,32.13,32.01,32.07,220
20110301|2011-01-11 06:00,11,32.1,32.16,32.05,32.09,270
20110301|2011-01-11 06:30,11,32.07,32.39,32.04,32.33,1862
20110301|2011-01-11 07:00,11,32.35,32.35,32.05,32.12,1148
20110301|2011-01-11 07:30,11,32.12,32.6,32.12,32.46,4983
20110301|2011-01-11 08:00,11,32.46,32.69,32.44,32.59,2893
20110301|2011-01-11 08:30,11,32.59,32.63,32.41,32.48,1647
20110301|2011-01-11 09:00,11,32.49,32.56,32.44,32.48,1181
20110301|2011-01-11 09:30,11,32.5,32.65,32.36,32.61,1885
20110301|2011-01-11 10:00,11,32.61,32.74,32.58,32.72,2448
20110301|2011-01-11 10:30,11,32.72,32.93,32.5,32.7,3498
20110301|2011-01-11 11:00,11,32.71,32.79,32.65,32.76,663
20110301|2011-01-11 11:30,11,32.78,32.89,32.69,32.89,941
20110301|2011-01-11 12:00,11,32.87,32.9,32.55,32.76,4165
20110301|2011-01-11 12:30,11,32.77,32.77,32.6,32.62,1320
20110301|2011-01-12 02:30,12,32.75,32.96,32.66,32.78,1581
20110301|2011-01-12 03:00,12,32.76,32.86,32.75,32.78,305
20110301|2011-01-12 03:30,12,32.79,32.84,32.75,32.77,225
20110301|2011-01-12 04:00,12,32.78,32.83,32.75,32.77,173
20110301|2011-01-12 04:30,12,32.75,32.86,32.7,32.83,165
20110301|2011-01-12 05:00,12,32.82,32.82,32.73,32.75,45
20110301|2011-01-12 05:30,12,32.75,32.86,32.75,32.77,666
20110301|2011-01-12 06:00,12,32.77,32.77,32.56,32.61,681
20110301|2011-01-12 06:30,12,32.61,32.77,32.6,32.76,283
20110301|2011-01-12 07:00,12,32.76,32.89,32.61,32.84,1545
20110301|2011-01-12 07:30,12,32.84,33.35,32.83,32.97,6873
20110301|2011-01-12 08:00,12,32.98,32.98,32.32,32.67,3679
20110301|2011-01-12 08:30,12,32.68,32.7,32.44,32.65,1363
20110301|2011-01-12 09:00,12,32.66,32.71,32.26,32.45,1489
20110301|2011-01-12 09:30,12,32.47,32.78,32.43,32.68,1890
20110301|2011-01-12 10:00,12,32.68,32.69,31.26,31.9,8056
20110301|2011-01-12 10:30,12,31.9,32.07,30.92,31.3,7826
20110301|2011-01-12 11:00,12,31.31,31.62,31.29,31.62,1808
20110301|2011-01-12 11:30,12,31.63,31.87,31.28,31.85,1603
20110301|2011-01-12 12:00,12,31.86,32.09,31.65,32.02,4683
20110301|2011-01-12 12:30,12,32.01,32.14,31.85,31.98,1259
20110301|2011-01-13 02:30,13,32.09,32.17,32.05,32.1,459
20110301|2011-01-13 03:00,13,32.08,32.08,31.8,31.9,720
20110301|2011-01-13 03:30,13,31.9,31.9,31.71,31.78,617
20110301|2011-01-13 04:00,13,31.78,31.8,31.55,31.77,634
20110301|2011-01-13 04:30,13,31.76,31.82,31.72,31.77,140
20110301|2011-01-13 05:00,13,31.77,31.77,31.71,31.71,59
20110301|2011-01-13 05:30,13,31.73,31.84,31.73,31.84,155
20110301|2011-01-13 06:00,13,31.82,31.88,31.78,31.8,396
20110301|2011-01-13 06:30,13,31.82,31.82,31.62,31.8,280
20110301|2011-01-13 07:00,13,31.82,32.08,31.71,31.93,1442
20110301|2011-01-13 07:30,13,31.91,32.19,31.88,32.08,1269
20110301|2011-01-13 08:00,13,32.06,32.28,32.03,32.18,1342
20110301|2011-01-13 08:30,13,32.18,32.19,31.55,31.82,2441
20110301|2011-01-13 09:00,13,31.83,31.95,31.52,31.95,2006
20110301|2011-01-13 09:30,13,31.95,32.1,31.82,31.94,1309
20110301|2011-01-13 10:00,13,31.96,31.98,31.66,31.81,1137
20110301|2011-01-13 10:30,13,31.83,32.02,31.73,31.75,960
20110301|2011-01-13 11:00,13,31.74,31.75,31.61,31.7,862
20110301|2011-01-13 11:30,13,31.65,31.85,31.22,31.79,3566
20110301|2011-01-13 12:00,13,31.79,32.22,31.7,32.22,5399
20110301|2011-01-13 12:30,13,32.21,32.22,32.05,32.12,1462
20110301|2011-01-14 02:30,14,32.2,32.25,32,32.1,462
20110301|2011-01-14 03:00,14,32.1,32.12,31.96,32,126
20110301|2011-01-14 03:30,14,32.02,32.05,31.8,31.94,582
20110301|2011-01-14 04:00,14,31.95,31.97,31.45,31.54,1778
20110301|2011-01-14 04:30,14,31.58,31.7,31.52,31.57,345
20110301|2011-01-14 05:00,14,31.61,31.64,31.51,31.56,220
20110301|2011-01-14 05:30,14,31.58,31.67,31.58,31.63,201
20110301|2011-01-14 06:00,14,31.63,31.65,31.36,31.47,1110
20110301|2011-01-14 06:30,14,31.5,31.51,31.26,31.4,1256
20110301|2011-01-14 07:00,14,31.43,31.53,31.06,31.11,2530
20110301|2011-01-14 07:30,14,31.14,31.31,31.11,31.23,1255
20110301|2011-01-14 08:00,14,31.24,31.38,31.11,31.34,1056
20110301|2011-01-14 08:30,14,31.35,31.38,30.93,31,4240
20110301|2011-01-14 09:00,14,30.99,31.1,30.66,30.8,5177
20110301|2011-01-14 09:30,14,30.8,31.08,30.35,30.9,7746
20110301|2011-01-14 10:00,14,30.9,31.35,30.81,31.12,2402
20110301|2011-01-14 10:30,14,31.13,31.2,30.75,30.89,1102
20110301|2011-01-14 11:00,14,30.87,31.15,30.75,30.97,857
20110301|2011-01-14 11:30,14,30.98,31.14,30.91,31.07,428
20110301|2011-01-14 12:00,14,31.07,31.25,30.75,30.83,2976
20110301|2011-01-14 12:30,14,30.84,30.89,30.64,30.78,1668
20110301|2011-01-18 02:30,18,31.02,31.5,31.01,31.31,1628
20110301|2011-01-18 03:00,18,31.31,31.36,31.24,31.35,303
20110301|2011-01-18 03:30,18,31.34,31.37,31.31,31.33,153
20110301|2011-01-18 04:00,18,31.33,31.4,31.24,31.31,444
20110301|2011-01-18 04:30,18,31.32,31.36,31.2,31.24,336
20110301|2011-01-18 05:00,18,31.23,31.25,30.96,31.16,456
20110301|2011-01-18 05:30,18,31.16,31.34,31.15,31.25,460
20110301|2011-01-18 06:00,18,31.25,31.28,31,31.21,735
20110301|2011-01-18 06:30,18,31.26,31.26,30.89,30.96,510
20110301|2011-01-18 07:00,18,30.97,31.34,30.7,30.85,2110
20110301|2011-01-18 07:30,18,30.85,30.89,30.71,30.85,1031
20110301|2011-01-18 08:00,18,30.86,30.9,30.52,30.65,2127
20110301|2011-01-18 08:30,18,30.65,30.89,30.64,30.87,1562
20110301|2011-01-18 09:00,18,30.86,31.39,30.85,31.23,2601
20110301|2011-01-18 09:30,18,31.22,31.23,30.93,31.07,1516
20110301|2011-01-18 10:00,18,31.06,31.49,31.06,31.38,1726
20110301|2011-01-18 10:30,18,31.38,31.55,31.21,31.31,1912
20110301|2011-01-18 11:00,18,31.31,31.38,31.06,31.22,1544
20110301|2011-01-18 11:30,18,31.22,31.42,31.18,31.3,740
20110301|2011-01-18 12:00,18,31.31,31.42,31.05,31.1,1871
20110301|2011-01-18 12:30,18,31.09,31.11,30.88,30.94,1576
20110301|2011-01-19 02:30,19,31.1,31.61,31.1,31.41,1649
20110301|2011-01-19 03:00,19,31.44,31.49,31.37,31.38,189
20110301|2011-01-19 03:30,19,31.42,31.44,31.38,31.4,143
20110301|2011-01-19 04:00,19,31.41,31.48,31.35,31.46,350
20110301|2011-01-19 04:30,19,31.46,31.46,31.4,31.42,120
20110301|2011-01-19 05:00,19,31.44,31.44,31.26,31.32,225
20110301|2011-01-19 05:30,19,31.31,31.38,31.12,31.24,491
20110301|2011-01-19 06:00,19,31.24,31.28,31.16,31.2,247
20110301|2011-01-19 06:30,19,31.17,31.32,31.15,31.31,569
20110301|2011-01-19 07:00,19,31.33,31.49,31,31.34,2901
20110301|2011-01-19 07:30,19,31.35,31.8,31.34,31.53,5255
20110301|2011-01-19 08:00,19,31.54,31.73,31.43,31.53,1545
20110301|2011-01-19 08:30,19,31.53,31.69,31.42,31.45,1708
20110301|2011-01-19 09:00,19,31.45,31.61,31.35,31.46,1870
20110301|2011-01-19 09:30,19,31.45,31.54,31.23,31.46,2169
20110301|2011-01-19 10:00,19,31.45,31.57,31.41,31.47,958
20110301|2011-01-19 10:30,19,31.5,31.51,31.2,31.23,1429
20110301|2011-01-19 11:00,19,31.22,31.22,30.88,30.98,5024
20110301|2011-01-19 11:30,19,30.97,31.13,30.93,31.09,918
20110301|2011-01-19 12:00,19,31.1,31.22,30.97,31.15,2497
20110301|2011-01-19 12:30,19,31.16,31.19,31.06,31.18,1029
20110301|2011-01-20 02:30,20,31.18,31.24,30.96,31.03,1291
20110301|2011-01-20 03:00,20,31.04,31.16,31,31.07,358
20110301|2011-01-20 03:30,20,31.07,31.27,31.06,31.2,587
20110301|2011-01-20 04:00,20,31.2,31.38,31.18,31.21,586
20110301|2011-01-20 04:30,20,31.23,31.25,31.18,31.23,129
20110301|2011-01-20 05:00,20,31.23,31.24,31.2,31.2,138
20110301|2011-01-20 05:30,20,31.23,31.3,31.2,31.29,166
20110301|2011-01-20 06:00,20,31.29,31.3,31.18,31.28,211
20110301|2011-01-20 06:30,20,31.28,31.34,31.21,31.29,591
20110301|2011-01-20 07:00,20,31.28,31.29,30.8,30.84,3379
20110301|2011-01-20 07:30,20,30.82,30.9,30.4,30.52,8866
20110301|2011-01-20 08:00,20,30.51,30.51,30.22,30.33,7359
20110301|2011-01-20 08:30,20,30.33,30.38,30.04,30.33,4837
20110301|2011-01-20 09:00,20,30.32,30.39,30.19,30.25,1625
20110301|2011-01-20 09:30,20,30.26,30.55,30.26,30.54,2217
20110301|2011-01-20 10:00,20,30.55,30.57,30.39,30.45,1214
20110301|2011-01-20 10:30,20,30.45,30.54,30.39,30.49,840
20110301|2011-01-20 11:00,20,30.47,30.8,30.46,30.77,2132
20110301|2011-01-20 11:30,20,30.77,31.09,30.65,31.09,1956
20110301|2011-01-20 12:00,20,31.09,31.4,30.92,31.34,4052
20110301|2011-01-20 12:30,20,31.35,31.4,31.22,31.4,1802
20110301|2011-01-21 02:30,21,31.39,31.46,31.17,31.3,697
20110301|2011-01-21 03:00,21,31.3,31.44,31.2,31.32,509
20110301|2011-01-21 03:30,21,31.35,31.36,31.27,31.29,82
20110301|2011-01-21 04:00,21,31.29,31.4,31.11,31.35,729
20110301|2011-01-21 04:30,21,31.35,31.51,31.35,31.35,1120
20110301|2011-01-21 05:00,21,31.38,31.4,31.3,31.36,63
20110301|2011-01-21 05:30,21,31.37,31.4,31.29,31.3,131
20110301|2011-01-21 06:00,21,31.31,31.33,31.25,31.27,206
20110301|2011-01-21 06:30,21,31.28,31.33,31.22,31.32,254
20110301|2011-01-21 07:00,21,31.33,31.6,31.28,31.49,1761
20110301|2011-01-21 07:30,21,31.49,31.92,31.49,31.89,5655
20110301|2011-01-21 08:00,21,31.9,32.05,31.8,31.9,3264
20110301|2011-01-21 08:30,21,31.91,32,31.85,31.94,961
20110301|2011-01-21 09:00,21,31.95,32,31.71,31.87,1230
20110301|2011-01-21 09:30,21,31.85,31.99,31.78,31.81,1649
20110301|2011-01-21 10:00,21,31.8,31.98,31.78,31.97,1058
20110301|2011-01-21 10:30,21,31.97,32.03,31.84,31.92,1399
20110301|2011-01-21 11:00,21,31.92,32.05,31.82,32.05,1147
20110301|2011-01-21 11:30,21,32.05,32.35,31.96,32.2,3196
20110301|2011-01-21 12:00,21,32.2,32.39,32.08,32.32,3117
20110301|2011-01-21 12:30,21,32.31,32.39,32.26,32.36,1381
20110301|2011-01-24 02:30,24,32.36,32.63,32.36,32.5,1222
20110301|2011-01-24 03:00,24,32.5,32.6,32.5,32.52,737
20110301|2011-01-24 03:30,24,32.54,32.65,32.23,32.3,784
20110301|2011-01-24 04:00,24,32.31,32.35,32.18,32.19,291
20110301|2011-01-24 04:30,24,32.21,32.26,32.07,32.17,233
20110301|2011-01-24 05:00,24,32.19,32.39,32.12,32.33,231
20110301|2011-01-24 05:30,24,32.34,32.35,32.24,32.27,198
20110301|2011-01-24 06:00,24,32.29,32.58,32.28,32.51,526
20110301|2011-01-24 06:30,24,32.51,32.54,32.44,32.46,107
20110301|2011-01-24 07:00,24,32.46,32.62,32.36,32.49,2468
20110301|2011-01-24 07:30,24,32.49,32.55,32.26,32.35,1067
20110301|2011-01-24 08:00,24,32.33,32.4,32.04,32.1,1249
20110301|2011-01-24 08:30,24,32.12,32.32,32.07,32.2,992
20110301|2011-01-24 09:00,24,32.2,32.38,32.16,32.3,746
20110301|2011-01-24 09:30,24,32.3,32.5,32.24,32.4,733
20110301|2011-01-24 10:00,24,32.38,32.5,32.37,32.48,837
20110301|2011-01-24 10:30,24,32.46,32.49,32.33,32.36,452
20110301|2011-01-24 11:00,24,32.35,32.42,32.34,32.37,434
20110301|2011-01-24 11:30,24,32.37,32.49,32.3,32.34,651
20110301|2011-01-24 12:00,24,32.35,32.42,32.25,32.32,965
20110301|2011-01-24 12:30,24,32.32,32.36,32.25,32.26,692
20110301|2011-01-25 02:30,25,32.17,32.24,31.95,32.22,1499
20110301|2011-01-25 03:00,25,32.24,32.24,32.12,32.21,325
20110301|2011-01-25 03:30,25,32.19,32.21,31.81,31.94,882
20110301|2011-01-25 04:00,25,31.94,32.04,31.75,31.78,514
20110301|2011-01-25 04:30,25,31.79,31.86,31.71,31.81,451
20110301|2011-01-25 05:00,25,31.81,31.86,31.71,31.75,544
20110301|2011-01-25 05:30,25,31.75,31.84,31.6,31.69,811
20110301|2011-01-25 06:00,25,31.68,31.82,31.68,31.79,168
20110301|2011-01-25 06:30,25,31.81,31.83,31.55,31.64,296
20110301|2011-01-25 07:00,25,31.64,31.77,31.51,31.67,1477
20110301|2011-01-25 07:30,25,31.67,31.74,31.15,31.36,3979
20110301|2011-01-25 08:00,25,31.35,31.67,31.31,31.62,1151
20110301|2011-01-25 08:30,25,31.63,31.83,31.5,31.68,1921
20110301|2011-01-25 09:00,25,31.7,31.78,31.61,31.77,883
20110301|2011-01-25 09:30,25,31.76,31.98,31.74,31.78,1804
20110301|2011-01-25 10:00,25,31.77,31.78,31.49,31.53,1366
20110301|2011-01-25 10:30,25,31.53,31.69,31.46,31.63,555
20110301|2011-01-25 11:00,25,31.65,31.85,31.59,31.84,792
20110301|2011-01-25 11:30,25,31.84,31.94,31.81,31.92,647
20110301|2011-01-25 12:00,25,31.94,32,31.74,31.85,3071
20110301|2011-01-25 12:30,25,31.83,31.9,31.73,31.87,835
20110301|2011-01-26 02:30,26,31.99,32.03,31.71,31.98,792
20110301|2011-01-26 03:00,26,31.97,32.14,31.94,31.97,438
20110301|2011-01-26 03:30,26,32.01,32.06,31.85,32,123
20110301|2011-01-26 04:00,26,32.04,32.11,31.91,31.98,122
20110301|2011-01-26 04:30,26,31.98,32.07,31.9,32.02,298
20110301|2011-01-26 05:00,26,32,32.03,31.86,31.99,264
20110301|2011-01-26 05:30,26,31.95,32,31.93,31.96,117
20110301|2011-01-26 06:00,26,31.96,32,31.93,31.99,520
20110301|2011-01-26 06:30,26,31.96,31.98,31.85,31.86,172
20110301|2011-01-26 07:00,26,31.91,32.23,31.88,32.14,2277
20110301|2011-01-26 07:30,26,32.14,32.14,31.83,32,1072
20110301|2011-01-26 08:00,26,32.01,32.04,31.93,32,659
20110301|2011-01-26 08:30,26,32.02,32.09,31.88,31.94,587
20110301|2011-01-26 09:00,26,31.94,32.1,31.75,32.06,1096
20110301|2011-01-26 09:30,26,32.04,32.14,31.92,32.11,988
20110301|2011-01-26 10:00,26,32.12,32.45,32.06,32.42,3291
20110301|2011-01-26 10:30,26,32.41,33.08,32.38,32.85,10220
20110301|2011-01-26 11:00,26,32.85,33,32.84,32.92,1145
20110301|2011-01-26 11:30,26,32.93,33.12,32.89,32.91,1671
20110301|2011-01-26 12:00,26,32.92,33.19,32.92,33.13,2894
20110301|2011-01-26 12:30,26,33.13,33.16,33.05,33.11,1500
20110301|2011-01-27 02:30,27,33,33,32.77,32.81,1080
20110301|2011-01-27 03:00,27,32.82,33.2,32.8,33.12,1234
20110301|2011-01-27 03:30,27,33.11,33.47,33.11,33.39,1936
20110301|2011-01-27 04:00,27,33.4,33.45,33.34,33.41,694
20110301|2011-01-27 04:30,27,33.42,33.63,33.41,33.49,1500
20110301|2011-01-27 05:00,27,33.51,33.53,33.42,33.48,197
20110301|2011-01-27 05:30,27,33.5,33.54,33.42,33.48,148
20110301|2011-01-27 06:00,27,33.48,33.49,33.24,33.4,570
20110301|2011-01-27 06:30,27,33.39,33.66,33.31,33.64,971
20110301|2011-01-27 07:00,27,33.66,33.71,33.29,33.45,2853
20110301|2011-01-27 07:30,27,33.44,33.62,33.33,33.6,1483
20110301|2011-01-27 08:00,27,33.6,33.73,33.48,33.67,2880
20110301|2011-01-27 08:30,27,33.66,33.87,33.59,33.81,2568
20110301|2011-01-27 09:00,27,33.83,33.87,33.66,33.8,2111
20110301|2011-01-27 09:30,27,33.79,33.81,33.65,33.76,1481
20110301|2011-01-27 10:00,27,33.76,33.77,33.55,33.7,2385
20110301|2011-01-27 10:30,27,33.67,33.88,33.65,33.76,2668
20110301|2011-01-27 11:00,27,33.77,34.44,33.77,34.29,7961
20110301|2011-01-27 11:30,27,34.3,34.54,34.23,34.4,3437
20110301|2011-01-27 12:00,27,34.39,34.44,34.11,34.16,4201
20110301|2011-01-27 12:30,27,34.16,34.25,34.08,34.24,1361
20110301|2011-01-28 02:30,28,34.18,34.2,33.84,34.17,1196
20110301|2011-01-28 03:00,28,34.16,34.17,34.11,34.13,132
20110301|2011-01-28 03:30,28,34.15,34.21,34.13,34.2,73
20110301|2011-01-28 04:00,28,34.19,34.27,34.11,34.14,196
20110301|2011-01-28 04:30,28,34.16,34.18,33.9,33.93,408
20110301|2011-01-28 05:00,28,33.94,34,33.9,33.94,144
20110301|2011-01-28 05:30,28,33.94,33.99,33.91,33.93,126
20110301|2011-01-28 06:00,28,33.94,34.05,33.91,33.97,283
20110301|2011-01-28 06:30,28,33.96,34,33.93,33.95,160
20110301|2011-01-28 07:00,28,33.98,34.17,33.76,33.83,1941
20110301|2011-01-28 07:30,28,33.84,34.51,33.81,34.36,4681
20110301|2011-01-28 08:00,28,34.36,34.45,34.28,34.37,1370
20110301|2011-01-28 08:30,28,34.37,34.5,34.31,34.33,843
20110301|2011-01-28 09:00,28,34.34,34.34,33.92,34.13,1847
20110301|2011-01-28 09:30,28,34.11,34.19,34.02,34.14,1117
20110301|2011-01-28 10:00,28,34.15,34.37,34.11,34.15,1075
20110301|2011-01-28 10:30,28,34.12,34.31,33.54,34.22,4218
20110301|2011-01-28 11:00,28,34.2,34.27,33.82,33.99,1304
20110301|2011-01-28 11:30,28,34,34.13,33.98,34.13,507
20110301|2011-01-28 12:00,28,34.11,34.14,33.7,33.97,2430
20110301|2011-01-28 12:30,28,33.96,33.99,33.8,33.93,1282
20110301|2011-01-31 02:30,31,34.1,34.1,33.79,33.84,618
20110301|2011-01-31 03:00,31,33.82,33.87,33.77,33.77,129
20110301|2011-01-31 03:30,31,33.77,33.8,33.24,33.36,1423
20110301|2011-01-31 04:00,31,33.36,33.42,33.25,33.42,570
20110301|2011-01-31 04:30,31,33.43,33.47,33.3,33.34,156
20110301|2011-01-31 05:00,31,33.35,33.42,33.25,33.36,611
20110301|2011-01-31 05:30,31,33.33,33.41,33.05,33.19,846
20110301|2011-01-31 06:00,31,33.23,33.37,33.23,33.37,403
20110301|2011-01-31 06:30,31,33.36,33.54,33.35,33.51,401
20110301|2011-01-31 07:00,31,33.51,33.92,33.51,33.81,1944
20110301|2011-01-31 07:30,31,33.83,33.92,33.7,33.75,726
20110301|2011-01-31 08:00,31,33.75,33.83,33.03,33.08,3162
20110301|2011-01-31 08:30,31,33.06,33.28,32.59,32.81,9097
20110301|2011-01-31 09:00,31,32.82,32.92,32.59,32.9,2906
20110301|2011-01-31 09:30,31,32.9,33.13,32.82,33.02,1616
20110301|2011-01-31 10:00,31,33.01,33.12,32.86,33.01,1388
20110301|2011-01-31 10:30,31,33.04,33.29,32.97,33.16,2174
20110301|2011-01-31 11:00,31,33.15,33.74,33.02,33.61,3071
20110301|2011-01-31 11:30,31,33.6,33.84,33.49,33.77,2005
20110301|2011-01-31 12:00,31,33.77,34.03,33.75,33.92,4406
20110301|2011-01-31 12:30,31,33.91,33.92,33.74,33.85,1138
20110301|2011-02-01 02:30,1,33.97,33.98,33.63,33.73,943
20110301|2011-02-01 03:00,1,33.74,33.74,33.53,33.6,239
20110301|2011-02-01 03:30,1,33.62,33.77,33.59,33.64,129
20110301|2011-02-01 04:00,1,33.68,33.77,33.67,33.73,117
20110301|2011-02-01 04:30,1,33.74,33.78,33.64,33.71,80
20110301|2011-02-01 05:00,1,33.78,33.79,33.68,33.72,162
20110301|2011-02-01 05:30,1,33.75,33.75,33.47,33.51,330
20110301|2011-02-01 06:00,1,33.55,33.8,33.49,33.61,753
20110301|2011-02-01 06:30,1,33.6,33.68,33.6,33.65,101
20110301|2011-02-01 07:00,1,33.66,34.19,33.51,34.17,3983
20110301|2011-02-01 07:30,1,34.16,34.19,33.83,34.03,1379
20110301|2011-02-01 08:00,1,34.01,34.25,34.01,34.17,1226
20110301|2011-02-01 08:30,1,34.17,34.29,34.06,34.23,2196
20110301|2011-02-01 09:00,1,34.24,34.33,34.1,34.14,1913
20110301|2011-02-01 09:30,1,34.16,34.26,33.62,33.85,2732
20110301|2011-02-01 10:00,1,33.86,33.94,33.55,33.86,1870
20110301|2011-02-01 10:30,1,33.87,33.98,33.8,33.89,1036
20110301|2011-02-01 11:00,1,33.86,34.4,33.5,33.91,3637
20110301|2011-02-01 11:30,1,33.96,34.03,33.75,33.87,1306
20110301|2011-02-01 12:00,1,33.89,34.1,33.81,33.97,3010
20110301|2011-02-01 12:30,1,33.97,34.03,33.91,33.96,904
20110301|2011-02-02 02:30,2,34.1,34.41,34.01,34.25,1715
20110301|2011-02-02 03:00,2,34.25,34.49,34.22,34.48,1225
20110301|2011-02-02 03:30,2,34.46,34.79,34.36,34.62,2805
20110301|2011-02-02 04:00,2,34.63,34.72,34.54,34.57,551
20110301|2011-02-02 04:30,2,34.59,34.69,34.58,34.58,259
20110301|2011-02-02 05:00,2,34.62,34.63,34.46,34.58,532
20110301|2011-02-02 05:30,2,34.59,34.82,34.55,34.8,932
20110301|2011-02-02 06:00,2,34.81,34.92,34.77,34.8,2764
20110301|2011-02-02 06:30,2,34.83,34.83,34.66,34.71,396
20110301|2011-02-02 07:00,2,34.74,35.08,34.71,35,4312
20110301|2011-02-02 07:30,2,35.01,35.02,34.75,34.89,1543
20110301|2011-02-02 08:00,2,34.9,34.95,34.71,34.85,1390
20110301|2011-02-02 08:30,2,34.86,35.49,34.83,35.18,4345
20110301|2011-02-02 09:00,2,35.17,35.7,35.12,35.65,6061
20110301|2011-02-02 09:30,2,35.65,35.91,35.55,35.91,4327
20110301|2011-02-02 10:00,2,35.9,36.08,35.59,35.67,3788
20110301|2011-02-02 10:30,2,35.67,35.75,35.61,35.63,1124
20110301|2011-02-02 11:00,2,35.63,35.65,35.01,35.29,4534
20110301|2011-02-02 11:30,2,35.26,35.59,35.2,35.37,1553
20110301|2011-02-02 12:00,2,35.37,35.54,35.14,35.22,3180
20110301|2011-02-02 12:30,2,35.21,35.28,35.15,35.28,659
20110301|2011-02-03 02:30,3,35.4,35.62,35.39,35.44,1125
20110301|2011-02-03 03:00,3,35.43,35.44,35.3,35.35,399
20110301|2011-02-03 03:30,3,35.35,35.35,35.19,35.19,597
20110301|2011-02-03 04:00,3,35.22,35.23,35.11,35.21,419
20110301|2011-02-03 04:30,3,35.21,35.22,35,35.02,511
20110301|2011-02-03 05:00,3,35.02,35.03,34.85,34.85,980
20110301|2011-02-03 05:30,3,34.85,34.91,34.82,34.86,539
20110301|2011-02-03 06:00,3,34.87,34.89,34.73,34.78,1057
20110301|2011-02-03 06:30,3,34.79,34.85,34.74,34.84,350
20110301|2011-02-03 07:00,3,34.85,35.19,34.72,34.76,3045
20110301|2011-02-03 07:30,3,34.78,34.91,34.59,34.86,2085
20110301|2011-02-03 08:00,3,34.85,35.03,34.75,35.02,1312
20110301|2011-02-03 08:30,3,35.03,35.1,34.76,34.83,1348
20110301|2011-02-03 09:00,3,34.85,34.85,32.05,33.64,13487
20110301|2011-02-03 09:30,3,33.64,33.98,33.5,33.82,4231
20110301|2011-02-03 10:00,3,33.82,34.4,33.65,33.81,4501
20110301|2011-02-03 10:30,3,33.8,33.92,33.56,33.69,1943
20110301|2011-02-03 11:00,3,33.68,33.97,33.65,33.77,1311
20110301|2011-02-03 11:30,3,33.78,33.97,33.25,33.82,2867
20110301|2011-02-03 12:00,3,33.83,33.83,31.8,32.04,27717
20110301|2011-02-03 12:30,3,32.04,32.65,32,32.12,6770
20110301|2011-02-04 02:30,4,32.32,32.69,31.95,32.38,4509
20110301|2011-02-04 03:00,4,32.38,32.65,32.33,32.52,1159
20110301|2011-02-04 03:30,4,32.53,32.66,32.48,32.58,653
20110301|2011-02-04 04:00,4,32.58,32.77,32.56,32.69,640
20110301|2011-02-04 04:30,4,32.7,32.85,32.66,32.78,822
20110301|2011-02-04 05:00,4,32.78,32.84,32.6,32.74,1225
20110301|2011-02-04 05:30,4,32.76,32.8,32.42,32.45,1029
20110301|2011-02-04 06:00,4,32.46,32.51,32.22,32.33,1164
20110301|2011-02-04 06:30,4,32.31,32.5,32.1,32.13,2880
20110301|2011-02-04 07:00,4,32.14,32.7,31.85,32.66,5106
20110301|2011-02-04 07:30,4,32.65,33.24,32.5,32.83,5454
20110301|2011-02-04 08:00,4,32.83,32.91,32.61,32.8,1187
20110301|2011-02-04 08:30,4,32.8,33.1,32.76,32.95,3318
20110301|2011-02-04 09:00,4,32.97,32.98,32.69,32.69,1413
20110301|2011-02-04 09:30,4,32.72,32.8,32.21,32.4,2718
20110301|2011-02-04 10:00,4,32.41,32.83,32.35,32.74,1833
20110301|2011-02-04 10:30,4,32.73,32.87,32.53,32.64,1409
20110301|2011-02-04 11:00,4,32.62,32.69,32.6,32.68,538
20110301|2011-02-04 11:30,4,32.68,32.69,32.28,32.35,1956
20110301|2011-02-04 12:00,4,32.35,32.7,32.35,32.7,2649
20110301|2011-02-04 12:30,4,32.7,33.2,32.68,32.98,3298
20110301|2011-02-07 02:30,7,33,33.16,32.93,33.06,1389
20110301|2011-02-07 03:00,7,33.06,33.12,32.99,33,717
20110301|2011-02-07 03:30,7,33,33.06,32.78,33.06,613
20110301|2011-02-07 04:00,7,33.05,33.08,32.99,33.08,183
20110301|2011-02-07 04:30,7,33.08,33.39,33.06,33.24,1546
20110301|2011-02-07 05:00,7,33.25,33.25,33.16,33.19,224
20110301|2011-02-07 05:30,7,33.21,33.25,33.17,33.18,171
20110301|2011-02-07 06:00,7,33.2,33.26,33.13,33.23,216
20110301|2011-02-07 06:30,7,33.22,33.24,33.15,33.17,311
20110301|2011-02-07 07:00,7,33.19,33.4,33.15,33.2,2126
20110301|2011-02-07 07:30,7,33.23,33.25,32.97,33.08,1971
20110301|2011-02-07 08:00,7,33.09,33.14,32.87,33.04,1605
20110301|2011-02-07 08:30,7,33.03,33.12,32.97,33.12,749
20110301|2011-02-07 09:00,7,33.13,33.17,33.04,33.12,733
20110301|2011-02-07 09:30,7,33.12,33.16,33.04,33.05,753
20110301|2011-02-07 10:00,7,33.05,33.14,33,33.1,1022
20110301|2011-02-07 10:30,7,33.11,33.16,33.09,33.12,586
20110301|2011-02-07 11:00,7,33.11,33.12,32.85,32.95,1386
20110301|2011-02-07 11:30,7,32.94,32.99,32.65,32.72,2836
20110301|2011-02-07 12:00,7,32.73,32.96,32.59,32.74,2734
20110301|2011-02-07 12:30,7,32.74,32.81,32.56,32.59,1335
20110301|2011-02-08 02:30,8,32.65,32.71,32.16,32.6,2769
20110301|2011-02-08 03:00,8,32.62,32.65,32.53,32.6,453
20110301|2011-02-08 03:30,8,32.6,32.84,32.59,32.81,565
20110301|2011-02-08 04:00,8,32.82,32.86,32.77,32.83,140
20110301|2011-02-08 04:30,8,32.85,32.85,32.45,32.51,1847
20110301|2011-02-08 05:00,8,32.49,32.58,32.37,32.49,751
20110301|2011-02-08 05:30,8,32.53,32.54,32.41,32.46,295
20110301|2011-02-08 06:00,8,32.47,32.49,32.15,32.21,1635
20110301|2011-02-08 06:30,8,32.22,32.27,32.08,32.19,1206
20110301|2011-02-08 07:00,8,32.19,32.23,31.7,31.74,8881
20110301|2011-02-08 07:30,8,31.74,32.04,31.74,31.93,3396
20110301|2011-02-08 08:00,8,31.94,32.2,31.92,32.02,2037
20110301|2011-02-08 08:30,8,32.01,32.02,31.5,31.51,6050
20110301|2011-02-08 09:00,8,31.52,31.62,31.02,31.56,10688
20110301|2011-02-08 09:30,8,31.56,31.75,31.4,31.42,2105
20110301|2011-02-08 10:00,8,31.42,31.78,31.21,31.58,2560
20110301|2011-02-08 10:30,8,31.58,31.69,31.54,31.65,820
20110301|2011-02-08 11:00,8,31.62,31.7,31.3,31.4,1719
20110301|2011-02-08 11:30,8,31.41,31.59,31.22,31.22,1651
20110301|2011-02-08 12:00,8,31.24,31.28,31.07,31.24,4227
20110301|2011-02-08 12:30,8,31.24,31.26,31.06,31.08,925
20110301|2011-02-09 02:30,9,31.2,31.59,31.16,31.54,1704
20110301|2011-02-09 03:00,9,31.56,31.83,31.52,31.76,1054
20110301|2011-02-09 03:30,9,31.78,31.93,31.72,31.73,948
20110301|2011-02-09 04:00,9,31.74,31.78,31.59,31.64,516
20110301|2011-02-09 04:30,9,31.63,31.65,31.35,31.4,1091
20110301|2011-02-09 05:00,9,31.4,31.45,31.31,31.4,228
20110301|2011-02-09 05:30,9,31.4,31.4,31.26,31.34,325
20110301|2011-02-09 06:00,9,31.35,31.35,31.15,31.18,643
20110301|2011-02-09 06:30,9,31.17,31.22,30.43,30.53,8526
20110301|2011-02-09 07:00,9,30.53,31.05,30.46,30.89,4893
20110301|2011-02-09 07:30,9,30.88,31.54,30.7,30.81,6319
20110301|2011-02-09 08:00,9,30.8,31.1,30.67,31.04,2377
20110301|2011-02-09 08:30,9,31.04,31.09,30.62,30.64,2101
20110301|2011-02-09 09:00,9,30.63,31.33,30.62,31.02,3970
20110301|2011-02-09 09:30,9,31,31,30.66,30.75,3117
20110301|2011-02-09 10:00,9,30.75,30.87,30.7,30.73,1381
20110301|2011-02-09 10:30,9,30.73,30.87,30.66,30.66,953
20110301|2011-02-09 11:00,9,30.66,31,30.65,30.97,1545
20110301|2011-02-09 11:30,9,30.97,31.34,30.86,31.12,3071
20110301|2011-02-09 12:00,9,31.13,31.6,31.07,31.46,5068
20110301|2011-02-09 12:30,9,31.45,31.82,31.41,31.8,2060
20110301|2011-02-10 02:30,10,31.79,32.49,31.75,32.29,4151
20110301|2011-02-10 03:00,10,32.3,32.33,32.03,32.08,768
20110301|2011-02-10 03:30,10,32.05,32.14,32,32.04,546
20110301|2011-02-10 04:00,10,32.06,32.11,32.02,32.06,570
20110301|2011-02-10 04:30,10,32.07,32.21,32.06,32.08,1335
20110301|2011-02-10 05:00,10,32.08,32.23,32.08,32.23,445
20110301|2011-02-10 05:30,10,32.23,32.29,32.06,32.1,554
20110301|2011-02-10 06:00,10,32.12,32.29,32.09,32.25,237
20110301|2011-02-10 06:30,10,32.28,32.45,32.26,32.32,1677
20110301|2011-02-10 07:00,10,32.31,32.49,32.2,32.34,1974
20110301|2011-02-10 07:30,10,32.36,32.7,32.27,32.64,3931
20110301|2011-02-10 08:00,10,32.64,33.09,32.59,32.78,6145
20110301|2011-02-10 08:30,10,32.76,32.92,32.63,32.68,1501
20110301|2011-02-10 09:00,10,32.68,32.83,32.63,32.71,913
20110301|2011-02-10 09:30,10,32.71,32.83,32.6,32.69,1373
20110301|2011-02-10 10:00,10,32.69,32.85,32.53,32.83,1188
20110301|2011-02-10 10:30,10,32.82,32.9,32.72,32.86,1419
20110301|2011-02-10 11:00,10,32.88,32.95,32.25,32.4,3583
20110301|2011-02-10 11:30,10,32.41,32.42,31.9,32.24,3502
20110301|2011-02-10 12:00,10,32.21,32.32,31.98,32.05,2545
20110301|2011-02-10 12:30,10,32.04,32.17,32.04,32.17,1591
20110301|2011-02-11 02:30,11,32.15,32.44,32.15,32.31,709
20110301|2011-02-11 03:00,11,32.31,32.34,32.18,32.18,136
20110301|2011-02-11 03:30,11,32.18,32.2,31.9,31.91,620
20110301|2011-02-11 04:00,11,31.93,31.93,31.8,31.88,383
20110301|2011-02-11 04:30,11,31.88,32.06,31.85,32,404
20110301|2011-02-11 05:00,11,31.98,32.2,31.96,32.19,220
20110301|2011-02-11 05:30,11,32.2,32.28,32.18,32.2,139
20110301|2011-02-11 06:00,11,32.21,32.25,32.18,32.23,384
20110301|2011-02-11 06:30,11,32.23,32.62,32.23,32.52,1524
20110301|2011-02-11 07:00,11,32.5,32.65,32.4,32.42,1892
20110301|2011-02-11 07:30,11,32.44,32.49,31.68,31.75,3900
20110301|2011-02-11 08:00,11,31.76,32.08,31.7,32,1391
20110301|2011-02-11 08:30,11,32.01,32.07,31.75,31.97,1007
20110301|2011-02-11 09:00,11,31.97,32.01,31.53,31.57,1935
20110301|2011-02-11 09:30,11,31.57,31.63,31.24,31.44,3109
20110301|2011-02-11 10:00,11,31.44,31.68,31.24,31.57,1885
20110301|2011-02-11 10:30,11,31.57,31.7,31.48,31.51,1043
20110301|2011-02-11 11:00,11,31.5,31.56,31.35,31.5,1144
20110301|2011-02-11 11:30,11,31.5,31.55,30.83,30.91,4348
20110301|2011-02-11 12:00,11,30.93,31.4,30.93,31.35,1647
20110301|2011-02-11 12:30,11,31.35,31.4,30.98,31.15,1183
20110301|2011-02-14 02:30,14,31.29,31.37,30.94,31.28,694
20110301|2011-02-14 03:00,14,31.29,31.35,31.19,31.27,224
20110301|2011-02-14 03:30,14,31.31,31.32,31.21,31.21,222
20110301|2011-02-14 04:00,14,31.24,31.44,31.2,31.4,407
20110301|2011-02-14 04:30,14,31.42,31.43,31.22,31.3,211
20110301|2011-02-14 05:00,14,31.32,31.32,31.21,31.21,152
20110301|2011-02-14 05:30,14,31.22,31.28,31.15,31.19,137
20110301|2011-02-14 06:00,14,31.19,31.27,31.15,31.21,94
20110301|2011-02-14 06:30,14,31.2,31.2,30.85,30.91,932
20110301|2011-02-14 07:00,14,30.9,30.92,30.51,30.52,2986
20110301|2011-02-14 07:30,14,30.51,30.58,29.95,30.4,9603
20110301|2011-02-14 08:00,14,30.42,30.69,30.3,30.52,3170
20110301|2011-02-14 08:30,14,30.54,30.65,30.42,30.5,710
20110301|2011-02-14 09:00,14,30.52,30.66,30.48,30.62,778
20110301|2011-02-14 09:30,14,30.62,31.09,30.56,31.09,3108
20110301|2011-02-14 10:00,14,31.09,31.13,30.73,30.91,1851
20110301|2011-02-14 10:30,14,30.92,31.15,30.69,31.14,595
20110301|2011-02-14 11:00,14,31.14,31.52,31.11,31.46,3009
20110301|2011-02-14 11:30,14,31.46,31.65,31.2,31.28,906
20110301|2011-02-14 12:00,14,31.28,31.28,30.8,30.86,2123
20110301|2011-02-14 12:30,14,30.85,30.93,30.54,30.62,1631
20110301|2011-02-15 02:30,15,30.8,30.81,30.36,30.58,1032
20110301|2011-02-15 03:00,15,30.58,30.77,30.54,30.67,307
20110301|2011-02-15 03:30,15,30.69,31.08,30.63,30.93,596
20110301|2011-02-15 04:00,15,30.94,30.98,30.91,30.98,175
20110301|2011-02-15 04:30,15,30.97,30.98,30.65,30.68,461
20110301|2011-02-15 05:00,15,30.71,30.89,30.71,30.89,122
20110301|2011-02-15 05:30,15,30.88,30.95,30.62,30.65,598
20110301|2011-02-15 06:00,15,30.65,30.65,30.5,30.59,719
20110301|2011-02-15 06:30,15,30.59,30.81,30.56,30.76,264
20110301|2011-02-15 07:00,15,30.76,31.08,30.6,31.03,1360
20110301|2011-02-15 07:30,15,31.05,31.1,30.81,30.97,590
20110301|2011-02-15 08:00,15,30.95,30.95,30.2,30.25,2657
20110301|2011-02-15 08:30,15,30.27,30.5,30.27,30.35,752
20110301|2011-02-15 09:00,15,30.36,30.95,30.35,30.92,909
20110301|2011-02-15 09:30,15,30.91,30.93,30.48,30.56,836
20110301|2011-02-15 10:00,15,30.58,30.68,30.5,30.55,674
20110301|2011-02-15 10:30,15,30.57,30.77,30.53,30.73,536
20110301|2011-02-15 11:00,15,30.74,30.82,30.57,30.6,623
20110301|2011-02-15 11:30,15,30.6,30.84,30.56,30.75,929
20110301|2011-02-15 12:00,15,30.77,30.95,30.39,30.87,5261
20110301|2011-02-15 12:30,15,30.87,31.08,30.8,31,3584
20110301|2011-02-16 02:30,16,31.11,31.44,31.05,31.38,1304
20110301|2011-02-16 03:00,16,31.38,31.59,31.3,31.48,726
20110301|2011-02-16 03:30,16,31.49,31.78,31.49,31.68,1048
20110301|2011-02-16 04:00,16,31.69,31.7,31.54,31.7,533
20110301|2011-02-16 04:30,16,31.68,31.74,31.46,31.47,506
20110301|2011-02-16 05:00,16,31.49,31.6,31.46,31.55,154
20110301|2011-02-16 05:30,16,31.57,31.61,31.55,31.6,180
20110301|2011-02-16 06:00,16,31.61,31.7,31.58,31.7,227
20110301|2011-02-16 06:30,16,31.7,31.84,31.67,31.81,751
20110301|2011-02-16 07:00,16,31.78,31.92,31.76,31.8,1065
20110301|2011-02-16 07:30,16,31.8,31.82,31.51,31.76,860
20110301|2011-02-16 08:00,16,31.78,31.99,31.78,31.95,1063
20110301|2011-02-16 08:30,16,31.95,31.95,31.84,31.93,722
20110301|2011-02-16 09:00,16,31.93,32.15,31.9,32,2771
20110301|2011-02-16 09:30,16,32,32.35,31.97,32.11,2575
20110301|2011-02-16 10:00,16,32.14,32.32,32.08,32.19,835
20110301|2011-02-16 10:30,16,32.18,32.33,32.17,32.3,1027
20110301|2011-02-16 11:00,16,32.3,32.32,31.72,31.88,1361
20110301|2011-02-16 11:30,16,31.88,32.14,31.81,32.11,738
20110301|2011-02-16 12:00,16,32.11,32.19,31.61,31.83,2266
20110301|2011-02-16 12:30,16,31.83,31.84,31.5,31.54,1019
20110301|2011-02-17 02:30,17,31.62,31.65,31.36,31.54,848
20110301|2011-02-17 03:00,17,31.55,31.77,31.43,31.77,261
20110301|2011-02-17 03:30,17,31.77,31.82,31.58,31.64,144
20110301|2011-02-17 04:00,17,31.65,31.66,31.34,31.42,289
20110301|2011-02-17 04:30,17,31.41,31.51,31.38,31.41,78
20110301|2011-02-17 05:00,17,31.47,31.48,31.4,31.47,20
20110301|2011-02-17 05:30,17,31.5,31.57,31.47,31.57,183
20110301|2011-02-17 06:00,17,31.57,31.58,31.46,31.53,91
20110301|2011-02-17 06:30,17,31.53,31.9,31.53,31.89,476
20110301|2011-02-17 07:00,17,31.87,31.94,31.62,31.7,932
20110301|2011-02-17 07:30,17,31.7,31.91,31.51,31.78,510
20110301|2011-02-17 08:00,17,31.74,31.74,31.28,31.43,743
20110301|2011-02-17 08:30,17,31.44,31.45,31.24,31.3,724
20110301|2011-02-17 09:00,17,31.32,31.4,31.07,31.2,1295
20110301|2011-02-17 09:30,17,31.25,31.3,31.13,31.22,337
20110301|2011-02-17 10:00,17,31.21,31.27,31.11,31.18,433
20110301|2011-02-17 10:30,17,31.17,31.18,30.84,30.94,2055
20110301|2011-02-17 11:00,17,30.97,31.01,30.84,30.89,287
20110301|2011-02-17 11:30,17,30.89,31.4,30.87,31.37,851
20110301|2011-02-17 12:00,17,31.36,31.5,31.17,31.27,291
20110301|2011-02-17 12:30,17,31.25,31.42,31.22,31.25,312
20110301|2011-02-18 02:30,18,31.1,31.32,31.05,31.07,1829
20110301|2011-02-18 03:00,18,31.03,31.08,30.9,31.02,955
20110301|2011-02-18 03:30,18,31.06,31.1,30.9,30.9,71
20110301|2011-02-18 04:00,18,30.95,30.96,30.84,30.85,1021
20110301|2011-02-18 04:30,18,30.85,30.93,30.8,30.89,616
20110301|2011-02-18 05:00,18,30.88,31.04,30.88,30.96,121
20110301|2011-02-18 05:30,18,30.93,31.02,30.92,31.02,78
20110301|2011-02-18 06:00,18,31.02,31.07,30.97,31.07,58
20110301|2011-02-18 06:30,18,31.11,31.12,31.03,31.06,96
20110301|2011-02-18 07:00,18,31.03,31.13,30.93,31.06,1014
20110301|2011-02-18 07:30,18,31.07,31.39,31.02,31.19,415
20110301|2011-02-18 08:00,18,31.19,31.2,31.07,31.1,451
20110301|2011-02-18 08:30,18,31.1,31.26,31.03,31.23,594
20110301|2011-02-18 09:00,18,31.24,31.3,31.23,31.3,665
20110301|2011-02-18 09:30,18,31.29,31.49,31.23,31.33,489
20110301|2011-02-18 10:00,18,31.35,31.39,31.27,31.38,169
20110301|2011-02-18 10:30,18,31.36,31.47,31.26,31.3,859
20110301|2011-02-18 11:00,18,31.3,31.3,31.03,31.18,1648
20110301|2011-02-18 11:30,18,31.11,31.25,31,31.02,466
20110301|2011-02-18 12:00,18,31.02,31.12,30.81,31.02,1719
20110301|2011-02-18 12:30,18,31.02,31.23,30.96,31.12,717
20110301|2011-02-22 02:30,22,31.5,31.89,31.39,31.8,1623
20110301|2011-02-22 03:00,22,31.8,31.9,31.58,31.74,510
20110301|2011-02-22 03:30,22,31.64,31.75,31.6,31.73,75
20110301|2011-02-22 04:00,22,31.74,31.76,31.65,31.69,127
20110301|2011-02-22 04:30,22,31.68,31.74,31.44,31.5,907
20110301|2011-02-22 05:00,22,31.52,31.61,31.14,31.3,466
20110301|2011-02-22 05:30,22,31.31,31.39,31.19,31.29,146
20110301|2011-02-22 06:00,22,31.38,31.43,31.3,31.39,144
20110301|2011-02-22 06:30,22,31.39,31.39,31.21,31.21,152
20110301|2011-02-22 07:00,22,31.21,31.5,31.21,31.45,316
20110301|2011-02-22 07:30,22,31.47,31.64,31.41,31.41,299
20110301|2011-02-22 08:00,22,31.45,31.56,31.41,31.49,193
20110301|2011-02-22 08:30,22,31.47,31.48,31.21,31.28,210
20110301|2011-02-22 09:00,22,31.3,31.48,31.09,31.16,595
20110301|2011-02-22 09:30,22,31.16,31.2,30.96,31.09,1218
20110301|2011-02-22 10:00,22,31.06,31.24,31.05,31.19,224
20110301|2011-02-22 10:30,22,31.2,31.21,31,31.11,308
20110301|2011-02-22 11:00,22,31.12,31.12,30.99,31,478
20110301|2011-02-22 11:30,22,31,31.05,30.97,31.02,327
20110301|2011-02-22 12:00,22,31.02,31.11,30.83,31.02,1655
20110301|2011-02-22 12:30,22,31.01,31.07,30.95,31,272
20110301|2011-02-23 02:30,23,31,31.19,30.8,30.9,553
20110301|2011-02-23 03:00,23,30.94,30.95,30.75,30.77,694
20110301|2011-02-23 03:30,23,30.77,30.95,30.76,30.92,642
20110301|2011-02-23 04:00,23,30.94,30.97,30.81,30.85,56
20110301|2011-02-23 04:30,23,30.77,30.82,30.72,30.82,368
20110301|2011-02-23 05:00,23,30.8,30.84,30.7,30.84,151
20110301|2011-02-23 05:30,23,30.78,30.8,30.7,30.71,96
20110301|2011-02-23 06:00,23,30.74,30.8,30.7,30.71,57
20110301|2011-02-23 06:30,23,30.71,30.73,30.65,30.65,379
20110301|2011-02-23 07:00,23,30.68,30.73,30.42,30.47,2236
20110301|2011-02-23 07:30,23,30.49,30.58,30.38,30.38,668
20110301|2011-02-23 08:00,23,30.38,30.39,30,30.01,3757
20110301|2011-02-23 08:30,23,30.03,30.11,29.8,29.97,1506
20110301|2011-02-23 09:00,23,29.97,30.1,29.82,30.09,579
20110301|2011-02-23 09:30,23,30.06,30.11,29.82,29.88,441
20110301|2011-02-23 10:00,23,29.87,29.99,29.85,29.89,147
20110301|2011-02-23 10:30,23,29.89,30,29.84,30,400
20110301|2011-02-23 11:00,23,30,30.4,29.94,30.26,1145
20110301|2011-02-23 11:30,23,30.26,30.26,30.12,30.15,64
20110301|2011-02-23 12:00,23,30.16,30.18,29.79,29.89,1184
20110301|2011-02-23 12:30,23,29.88,29.95,29.86,29.87,271
20110301|2011-02-24 02:30,24,30.07,30.25,29.6,29.8,1257
20110301|2011-02-24 03:00,24,29.8,29.94,29.78,29.92,131
20110301|2011-02-24 03:30,24,29.94,29.99,29.89,29.94,254
20110301|2011-02-24 04:00,24,29.99,30.36,29.9,30.36,367
20110301|2011-02-24 04:30,24,30.31,30.55,30.29,30.4,143
20110301|2011-02-24 05:00,24,30.37,30.41,30.3,30.4,225
20110301|2011-02-24 05:30,24,30.43,30.43,30.35,30.38,59
20110301|2011-02-24 06:00,24,30.41,30.6,30.36,30.55,505
20110301|2011-02-24 06:30,24,30.55,30.55,30.42,30.47,136
20110301|2011-02-24 07:00,24,30.5,30.5,30.3,30.38,538
20110301|2011-02-24 07:30,24,30.37,30.44,30.34,30.36,250
20110301|2011-02-24 08:00,24,30.35,30.38,30.03,30.03,471
20110301|2011-02-24 08:30,24,30.05,30.32,29.94,30.13,470
20110301|2011-02-24 09:00,24,30.11,30.2,30.04,30.12,169
20110301|2011-02-24 09:30,24,30.13,30.15,30.05,30.1,701
20110301|2011-02-24 10:00,24,30.14,30.21,29.9,30.21,591
20110301|2011-02-24 10:30,24,30.19,30.4,30.18,30.37,310
20110301|2011-02-24 11:00,24,30.28,30.39,30.2,30.25,92
20110301|2011-02-24 11:30,24,30.25,30.33,30.14,30.19,96
20110301|2011-02-24 12:00,24,30.19,30.25,30.05,30.19,455
20110301|2011-02-24 12:30,24,30.17,30.24,30.09,30.24,223
20110301|2011-02-25 02:30,25,30.24,30.42,30.24,30.35,248
20110301|2011-02-25 03:00,25,30.37,30.37,30.26,30.29,64
20110301|2011-02-25 03:30,25,30.26,30.3,30.25,30.26,77
20110301|2011-02-25 04:00,25,30.33,30.33,30.21,30.21,192
20110301|2011-02-25 04:30,25,30.22,30.28,30.1,30.24,282
20110301|2011-02-25 05:00,25,30.24,30.27,30.19,30.24,270
20110301|2011-02-25 05:30,25,30.25,30.33,30.16,30.2,164
20110301|2011-02-25 06:00,25,30.21,30.25,30.1,30.1,276
20110301|2011-02-25 06:30,25,30.15,30.21,29.93,29.99,442
20110301|2011-02-25 07:00,25,29.97,30.1,29.9,30.06,208
20110301|2011-02-25 07:30,25,30.09,30.09,29.9,30,228
20110301|2011-02-25 08:00,25,30,30.07,29.94,30.05,407
20110301|2011-02-25 08:30,25,30.06,30.06,29.96,30.04,183
20110301|2011-02-25 09:00,25,30.04,30.2,29.98,30.2,430
20110301|2011-02-25 09:30,25,30.19,30.74,30.19,30.7,585
20110301|2011-02-25 10:00,25,30.74,31.37,30.67,31.37,811
20110301|2011-02-25 10:30,25,31.37,31.39,31.12,31.23,154
20110301|2011-02-25 11:00,25,31.23,31.32,31.11,31.26,820
20110301|2011-02-25 11:30,25,31.25,31.27,31.2,31.25,74
20110301|2011-02-25 12:00,25,31.27,31.59,31.21,31.55,471
20110301|2011-02-25 12:30,25,31.52,31.71,31.44,31.68,799
20110301|2011-02-28 02:30,28,31.58,32.05,31.52,31.7,207
20110301|2011-02-28 03:00,28,31.69,31.8,31.64,31.77,53
20110301|2011-02-28 03:30,28,31.76,31.79,31.73,31.77,52
20110301|2011-02-28 04:00,28,31.77,31.77,31.67,31.72,30
20110301|2011-02-28 04:30,28,31.75,31.8,31.68,31.8,88
20110301|2011-02-28 05:00,28,31.8,31.88,31.8,31.82,184
20110301|2011-02-28 05:30,28,31.85,31.88,31.82,31.83,108
20110301|2011-02-28 06:00,28,31.88,31.9,31.88,31.9,22
20110301|2011-02-28 06:30,28,31.87,32,31.83,31.97,91
20110301|2011-02-28 07:00,28,31.84,32,31.8,31.87,389
20110301|2011-02-28 07:30,28,31.95,31.95,31.74,31.85,19
20110301|2011-02-28 08:00,28,31.84,32.23,31.8,32.19,385
20110301|2011-02-28 08:30,28,32.17,32.6,32.01,32.55,1979
20110301|2011-02-28 09:00,28,32.38,32.6,32.38,32.53,355
20110301|2011-02-28 09:30,28,32.5,32.79,32.5,32.66,618
20110301|2011-02-28 10:00,28,32.6,32.7,32.56,32.62,467
20110301|2011-02-28 10:30,28,32.74,32.83,32.3,32.6,432
20110301|2011-02-28 11:00,28,32.6,32.95,32.6,32.7,314
20110301|2011-02-28 11:30,28,32.7,32.73,32.7,32.7,191
20110301|2011-02-28 12:00,28,32.6,32.99,32.5,32.65,373
20110501|2010-04-09 09:00,9,17.05,17.17,17.05,17.17,6
20110501|2010-04-09 09:30,9,17.14,17.14,17.01,17.1,12
20110501|2010-04-09 10:00,9,17.1,17.13,17.1,17.13,27
20110501|2010-04-09 11:00,9,17.2,17.28,17.2,17.27,32
20110501|2010-04-09 11:30,9,17.25,17.29,17.25,17.29,46
20110501|2010-04-09 12:00,9,17.32,17.51,17.32,17.5,73
20110501|2010-04-09 12:30,9,17.34,17.34,17.34,17.34,4
20110501|2010-04-12 02:30,12,17.3,17.36,17.3,17.3,12
20110501|2010-04-12 03:30,12,17.48,17.48,17.48,17.48,2
20110501|2010-04-12 04:00,12,17.49,17.49,17.44,17.44,11
20110501|2010-04-12 04:30,12,17.49,17.49,17.49,17.49,13
20110501|2010-04-12 05:00,12,17.49,17.49,17.49,17.49,82
20110501|2010-04-12 05:30,12,17.5,17.6,17.5,17.59,36
20110501|2010-04-12 06:00,12,17.68,17.68,17.65,17.65,15
20110501|2010-04-12 07:00,12,17.55,17.55,17.44,17.44,28
20110501|2010-04-12 07:30,12,17.54,17.61,17.54,17.61,3
20110501|2010-04-12 08:00,12,17.6,17.71,17.56,17.71,101
20110501|2010-04-12 08:30,12,17.85,17.92,17.77,17.82,64
20110501|2010-04-12 09:00,12,17.85,17.87,17.58,17.58,15
20110501|2010-04-12 09:30,12,17.56,17.62,17.54,17.62,12
20110501|2010-04-12 10:30,12,17.59,17.59,17.57,17.58,68
20110501|2010-04-12 11:00,12,17.57,17.57,17.51,17.53,47
20110501|2010-04-12 11:30,12,17.53,17.55,17.52,17.55,45
20110501|2010-04-12 12:00,12,17.42,17.55,17.42,17.55,6
20110501|2010-04-12 12:30,12,17.56,17.65,17.56,17.65,101
20110501|2010-04-13 02:30,13,17.55,17.7,17.5,17.68,62
20110501|2010-04-13 03:00,13,17.69,17.69,17.69,17.69,1
20110501|2010-04-13 04:00,13,17.7,17.7,17.7,17.7,2
20110501|2010-04-13 04:30,13,17.7,17.7,17.7,17.7,1
20110501|2010-04-13 05:00,13,17.69,17.7,17.69,17.7,11
20110501|2010-04-13 07:30,13,17.75,17.75,17.62,17.62,2
20110501|2010-04-13 08:00,13,17.75,17.78,17.75,17.76,48
20110501|2010-04-13 08:30,13,17.66,17.66,17.66,17.66,1
20110501|2010-04-13 09:00,13,17.69,17.69,17.6,17.66,17
20110501|2010-04-13 09:30,13,17.67,17.72,17.67,17.69,20
20110501|2010-04-13 10:00,13,17.69,17.76,17.69,17.72,14
20110501|2010-04-13 10:30,13,17.76,17.85,17.76,17.84,122
20110501|2010-04-13 11:00,13,17.84,17.9,17.81,17.89,106
20110501|2010-04-13 11:30,13,17.89,17.89,17.88,17.88,17
20110501|2010-04-13 12:00,13,17.9,17.93,17.9,17.93,262
20110501|2010-04-13 12:30,13,17.92,17.96,17.9,17.96,69
20110501|2010-04-14 02:30,14,17.96,18,17.91,18,26
20110501|2010-04-14 03:00,14,17.91,18,17.91,18,4
20110501|2010-04-14 03:30,14,18,18,18,18,14
20110501|2010-04-14 04:00,14,18,18,18,18,1
20110501|2010-04-14 04:30,14,18,18,17.94,17.94,58
20110501|2010-04-14 05:00,14,17.94,17.94,17.9,17.9,79
20110501|2010-04-14 05:30,14,17.9,17.94,17.9,17.9,44
20110501|2010-04-14 06:00,14,17.9,17.9,17.9,17.9,1
20110501|2010-04-14 06:30,14,17.9,17.96,17.88,17.96,221
20110501|2010-04-14 07:00,14,17.99,17.99,17.85,17.9,46
20110501|2010-04-14 07:30,14,18,18,18,18,40
20110501|2010-04-14 08:00,14,18.01,18.02,18,18.02,98
20110501|2010-04-14 08:30,14,18.01,18.01,17.92,18,60
20110501|2010-04-14 09:00,14,18,18,18,18,12
20110501|2010-04-14 09:30,14,18.03,18.03,18.03,18.03,41
20110501|2010-04-14 10:00,14,18.04,18.04,18.01,18.04,38
20110501|2010-04-14 10:30,14,18.01,18.05,18,18,112
20110501|2010-04-14 11:00,14,18.04,18.05,17.97,18,167
20110501|2010-04-14 11:30,14,18,18,17.99,18,245
20110501|2010-04-14 12:00,14,18,18,17.87,18,714
20110501|2010-04-14 12:30,14,18.06,18.06,18.01,18.05,13
20110501|2010-04-15 02:30,15,18,18.09,18,18.09,152
20110501|2010-04-15 03:00,15,18.02,18.02,18.02,18.02,3
20110501|2010-04-15 03:30,15,18,18,18,18,10
20110501|2010-04-15 04:30,15,17.92,17.98,17.86,17.98,16
20110501|2010-04-15 05:00,15,17.94,17.94,17.94,17.94,1
20110501|2010-04-15 06:30,15,17.86,17.86,17.86,17.86,12
20110501|2010-04-15 07:00,15,17.86,17.86,17.78,17.78,35
20110501|2010-04-15 07:30,15,17.78,17.82,17.78,17.78,5
20110501|2010-04-15 08:00,15,17.81,17.81,17.8,17.8,15
20110501|2010-04-15 08:30,15,17.89,17.89,17.84,17.84,2
20110501|2010-04-15 09:30,15,17.84,17.84,17.84,17.84,20
20110501|2010-04-15 10:00,15,17.91,17.91,17.89,17.89,3
20110501|2010-04-15 10:30,15,17.77,17.77,17.76,17.76,7
20110501|2010-04-15 11:00,15,17.75,17.75,17.75,17.75,1
20110501|2010-04-15 11:30,15,17.81,17.81,17.48,17.48,2
20110501|2010-04-15 12:00,15,17.64,17.94,17.64,17.91,20
20110501|2010-04-15 12:30,15,17.91,17.98,17.86,17.86,33
20110501|2010-04-16 02:30,16,17.85,17.85,17.85,17.85,20
20110501|2010-04-16 05:00,16,17.95,17.95,17.9,17.9,8
20110501|2010-04-16 05:30,16,17.85,17.85,17.85,17.85,1
20110501|2010-04-16 06:00,16,17.85,17.85,17.81,17.81,20
20110501|2010-04-16 07:00,16,18.04,18.05,17.99,17.99,27
20110501|2010-04-16 07:30,16,17.97,18.02,17.89,17.89,15
20110501|2010-04-16 08:00,16,17.89,17.96,17.89,17.92,16
20110501|2010-04-16 08:30,16,17.9,17.91,17.81,17.91,37
20110501|2010-04-16 09:00,16,17.85,17.85,17.85,17.85,4
20110501|2010-04-16 09:30,16,18,18.02,17.6,17.6,38
20110501|2010-04-16 10:00,16,17.71,17.75,17.58,17.58,11
20110501|2010-04-16 10:30,16,17.6,17.68,17.6,17.62,8
20110501|2010-04-16 11:00,16,17.55,17.57,17.43,17.47,30
20110501|2010-04-16 12:00,16,17.43,17.43,17.33,17.35,6
20110501|2010-04-16 12:30,16,17.45,17.46,17.45,17.46,5
20110501|2010-04-19 02:30,19,17.35,17.38,17.35,17.38,3
20110501|2010-04-19 03:00,19,17.5,17.5,17.5,17.5,5
20110501|2010-04-19 05:00,19,17.48,17.49,17.48,17.49,3
20110501|2010-04-19 05:30,19,17.5,17.65,17.49,17.54,6
20110501|2010-04-19 06:00,19,17.52,17.52,17.52,17.52,1
20110501|2010-04-19 06:30,19,17.48,17.48,17.48,17.48,1
20110501|2010-04-19 07:00,19,17.55,17.55,17.55,17.55,2
20110501|2010-04-19 08:30,19,17.75,17.87,17.71,17.76,66
20110501|2010-04-19 09:00,19,17.84,17.86,17.8,17.84,10
20110501|2010-04-19 10:00,19,17.76,17.76,17.52,17.76,52
20110501|2010-04-19 10:30,19,17.75,17.87,17.75,17.85,7
20110501|2010-04-19 11:00,19,17.92,17.92,17.92,17.92,1
20110501|2010-04-19 11:30,19,17.93,18.1,17.89,18.04,264
20110501|2010-04-19 12:00,19,17.97,18.12,17.97,17.97,6
20110501|2010-04-20 02:30,20,18.09,18.17,18.07,18.17,165
20110501|2010-04-20 03:00,20,18.11,18.11,18.1,18.1,25
20110501|2010-04-20 04:30,20,18.18,18.18,18.13,18.13,4
20110501|2010-04-20 05:00,20,18.2,18.2,18.2,18.2,5
20110501|2010-04-20 06:00,20,18.02,18.02,18,18,11
20110501|2010-04-20 06:30,20,18,18.01,18,18.01,28
20110501|2010-04-20 07:00,20,18,18,17.89,17.89,74
20110501|2010-04-20 07:30,20,17.89,17.89,17.81,17.84,29
20110501|2010-04-20 08:00,20,17.78,17.78,17.78,17.78,1
20110501|2010-04-20 08:30,20,17.75,17.78,17.75,17.78,15
20110501|2010-04-20 09:00,20,17.88,17.92,17.85,17.85,8
20110501|2010-04-20 09:30,20,17.85,17.89,17.85,17.89,2
20110501|2010-04-20 11:00,20,17.93,17.93,17.7,17.7,18
20110501|2010-04-20 12:00,20,17.79,17.79,17.44,17.44,28
20110501|2010-04-20 12:30,20,17.51,17.56,17.51,17.53,35
20110501|2010-04-21 05:00,21,17.79,17.8,17.72,17.72,23
20110501|2010-04-21 05:30,21,17.72,17.72,17.5,17.5,42
20110501|2010-04-21 08:30,21,17.56,17.56,17.56,17.56,1
20110501|2010-04-21 09:30,21,17.41,17.41,17.4,17.4,20
20110501|2010-04-21 10:00,21,17.57,17.57,17.55,17.55,4
20110501|2010-04-21 10:30,21,17.59,17.63,17.55,17.63,90
20110501|2010-04-22 03:00,22,17.65,17.65,17.65,17.65,2
20110501|2010-04-22 06:00,22,17.53,17.53,17.53,17.53,20
20110501|2010-04-22 07:00,22,17.48,17.48,17.42,17.42,20
20110501|2010-04-22 07:30,22,17.4,17.4,17.4,17.4,15
20110501|2010-04-22 08:00,22,17.45,17.45,17.45,17.45,1
20110501|2010-04-22 08:30,22,17.43,17.43,17.43,17.43,1
20110501|2010-04-22 09:30,22,17.43,17.43,17.43,17.43,1
20110501|2010-04-22 10:00,22,17.36,17.55,17.36,17.55,4
20110501|2010-04-22 11:00,22,17.39,17.39,17.32,17.36,7
20110501|2010-04-22 11:30,22,17.33,17.33,17.32,17.32,2
20110501|2010-04-22 12:00,22,17.26,17.32,17.24,17.24,3
20110501|2010-04-23 06:30,23,17.26,17.26,17.2,17.2,20
20110501|2010-04-23 08:00,23,17.27,17.27,17.27,17.27,1
20110501|2010-04-23 09:30,23,17.26,17.26,17.26,17.26,32
20110501|2010-04-23 10:00,23,17.23,17.25,17.17,17.23,134
20110501|2010-04-23 10:30,23,17.23,17.23,16.74,16.88,79
20110501|2010-04-23 11:00,23,16.9,16.9,16.9,16.9,1
20110501|2010-04-23 11:30,23,16.89,16.89,16.89,16.89,2
20110501|2010-04-23 12:00,23,16.84,16.9,16.83,16.9,10
20110501|2010-04-23 12:30,23,16.9,16.99,16.87,16.99,46
20110501|2010-04-26 04:00,26,16.89,16.89,16.89,16.89,7
20110501|2010-04-26 06:30,26,16.9,16.99,16.9,16.99,3
20110501|2010-04-26 07:00,26,17,17.08,17,17.07,13
20110501|2010-04-26 07:30,26,17.06,17.08,17.06,17.08,12
20110501|2010-04-26 08:00,26,17.08,17.1,17.07,17.07,17
20110501|2010-04-26 08:30,26,17.04,17.09,17.04,17.08,3
20110501|2010-04-26 09:00,26,16.91,16.91,16.91,16.91,1
20110501|2010-04-26 10:00,26,16.9,16.9,16.87,16.87,11
20110501|2010-04-26 10:30,26,16.87,16.91,16.87,16.87,23
20110501|2010-04-26 12:00,26,16.95,16.95,16.95,16.95,10
20110501|2010-04-27 02:30,27,16.98,16.98,16.98,16.98,8
20110501|2010-04-27 03:30,27,16.95,16.95,16.95,16.95,5
20110501|2010-04-27 04:00,27,16.95,16.95,16.95,16.95,1
20110501|2010-04-27 04:30,27,16.9,16.9,16.8,16.8,10
20110501|2010-04-27 06:30,27,16.7,16.7,16.7,16.7,4
20110501|2010-04-27 07:30,27,16.7,16.72,16.7,16.72,19
20110501|2010-04-27 08:00,27,16.72,16.72,16.72,16.72,11
20110501|2010-04-27 09:00,27,16.73,16.73,16.73,16.73,2
20110501|2010-04-27 10:00,27,16.7,16.7,16.61,16.61,3
20110501|2010-04-27 10:30,27,16.57,16.57,16.57,16.57,1
20110501|2010-04-27 11:00,27,16.65,16.65,16.61,16.61,2
20110501|2010-04-27 11:30,27,16.66,16.67,16.66,16.67,16
20110501|2010-04-27 12:00,27,16.69,16.69,16.69,16.69,3
20110501|2010-04-27 12:30,27,16.7,16.7,16.65,16.65,24
20110501|2010-04-28 02:30,28,16.55,16.7,16.55,16.68,25
20110501|2010-04-28 07:00,28,16.53,16.53,16.53,16.53,1
20110501|2010-04-28 07:30,28,16.48,16.48,16.35,16.35,11
20110501|2010-04-28 08:00,28,16.33,16.4,16.3,16.4,27
20110501|2010-04-28 08:30,28,16.37,16.42,16.37,16.39,35
20110501|2010-04-28 09:00,28,16.4,16.43,16.39,16.43,41
20110501|2010-04-28 09:30,28,16.39,16.39,16.3,16.33,33
20110501|2010-04-28 10:00,28,16.33,16.4,16.33,16.4,23
20110501|2010-04-28 10:30,28,16.32,16.32,16.21,16.21,50
20110501|2010-04-28 11:00,28,16.24,16.24,16.22,16.22,35
20110501|2010-04-28 11:30,28,16.22,16.35,16.22,16.35,40
20110501|2010-04-28 12:00,28,16.24,16.28,16.21,16.25,90
20110501|2010-04-28 12:30,28,16.25,16.25,16.2,16.2,3
20110501|2010-04-29 04:00,29,16.38,16.51,16.38,16.51,4
20110501|2010-04-29 06:30,29,16.3,16.3,16,16.28,4
20110501|2010-04-29 07:00,29,16.11,16.11,16.11,16.11,1
20110501|2010-04-29 07:30,29,16.32,16.32,16.32,16.32,52
20110501|2010-04-29 08:30,29,16.3,16.3,16.28,16.28,6
20110501|2010-04-29 09:00,29,16.31,16.35,16.31,16.35,7
20110501|2010-04-29 10:00,29,16.3,16.3,16.3,16.3,2
20110501|2010-04-29 12:00,29,16.48,16.51,16.45,16.51,51
20110501|2010-04-29 12:30,29,16.5,16.5,16.5,16.5,4
20110501|2010-04-30 03:30,30,16.58,16.6,16.48,16.48,11
20110501|2010-04-30 04:30,30,16.48,16.48,16.47,16.47,6
20110501|2010-04-30 07:00,30,16.4,16.4,16.4,16.4,6
20110501|2010-04-30 09:00,30,16.44,16.44,16.37,16.37,7
20110501|2010-04-30 09:30,30,16.37,16.37,16.37,16.37,2
20110501|2010-04-30 10:00,30,16.5,16.5,16.5,16.5,7
20110501|2010-04-30 11:00,30,16.41,16.5,16.41,16.48,58
20110501|2010-04-30 11:30,30,16.42,16.47,16.42,16.47,25
20110501|2010-04-30 12:00,30,16.45,16.47,16.44,16.45,63
20110501|2010-05-03 07:00,3,16.46,16.46,16.38,16.38,3
20110501|2010-05-03 08:30,3,16.41,16.41,16.41,16.41,1
20110501|2010-05-03 09:00,3,16.42,16.42,16.38,16.39,6
20110501|2010-05-03 09:30,3,16.39,16.39,16.39,16.39,1
20110501|2010-05-03 10:00,3,16.34,16.34,16.34,16.34,1
20110501|2010-05-03 10:30,3,16.39,16.4,16.39,16.4,4
20110501|2010-05-03 11:00,3,16.4,16.4,16.4,16.4,1
20110501|2010-05-03 11:30,3,16.45,16.45,16.45,16.45,2
20110501|2010-05-03 12:30,3,16.27,16.27,16.24,16.26,8
20110501|2010-05-04 05:00,4,16.17,16.17,16.17,16.17,2
20110501|2010-05-04 05:30,4,16.1,16.1,15.99,15.99,3
20110501|2010-05-04 06:00,4,16.01,16.05,16,16.05,13
20110501|2010-05-04 06:30,4,16.05,16.07,15.99,15.99,69
20110501|2010-05-04 07:00,4,15.96,16.03,15.96,16.03,8
20110501|2010-05-04 07:30,4,15.98,16,15.93,15.93,678
20110501|2010-05-04 08:00,4,15.9,15.92,15.89,15.92,12
20110501|2010-05-04 08:30,4,15.93,16,15.9,15.9,25
20110501|2010-05-04 09:00,4,15.99,16.02,15.97,15.98,11
20110501|2010-05-04 09:30,4,15.92,15.94,15.89,15.93,19
20110501|2010-05-04 10:00,4,15.96,15.96,15.93,15.93,2
20110501|2010-05-04 10:30,4,15.92,15.92,15.89,15.89,5
20110501|2010-05-04 11:00,4,15.91,15.91,15.88,15.9,26
20110501|2010-05-04 11:30,4,15.99,15.99,15.99,15.99,2
20110501|2010-05-04 12:00,4,15.97,15.97,15.84,15.84,12
20110501|2010-05-04 12:30,4,15.87,15.9,15.87,15.9,6
20110501|2010-05-05 03:00,5,15.86,15.86,15.86,15.86,1
20110501|2010-05-05 03:30,5,15.81,15.81,15.81,15.81,3
20110501|2010-05-05 05:30,5,15.8,15.8,15.8,15.8,5
20110501|2010-05-05 06:00,5,15.74,15.74,15.74,15.74,1
20110501|2010-05-05 07:00,5,15.72,15.75,15.7,15.75,46
20110501|2010-05-05 07:30,5,15.75,15.75,15.75,15.75,25
20110501|2010-05-05 08:00,5,15.75,15.75,15.42,15.42,46
20110501|2010-05-05 08:30,5,15.44,15.44,15.32,15.4,20
20110501|2010-05-05 09:00,5,15.53,15.53,15.53,15.53,1
20110501|2010-05-05 10:00,5,15.28,15.44,15.27,15.44,11
20110501|2010-05-05 10:30,5,15.45,15.66,15.45,15.6,71
20110501|2010-05-05 11:00,5,15.72,15.77,15.68,15.77,5
20110501|2010-05-05 12:00,5,15.76,15.79,15.61,15.77,93
20110501|2010-05-05 12:30,5,15.78,15.79,15.78,15.79,2
20110501|2010-05-06 02:30,6,15.75,15.76,15.66,15.66,47
20110501|2010-05-06 05:30,6,15.64,15.64,15.58,15.58,23
20110501|2010-05-06 06:00,6,15.51,15.51,15.49,15.49,10
20110501|2010-05-06 06:30,6,15.49,15.49,15.49,15.49,2
20110501|2010-05-06 07:00,6,15.5,15.55,15.49,15.49,132
20110501|2010-05-06 07:30,6,15.49,15.49,15.43,15.43,19
20110501|2010-05-06 08:00,6,15.42,15.43,15.37,15.37,112
20110501|2010-05-06 09:00,6,15.46,15.46,15.42,15.43,4
20110501|2010-05-06 09:30,6,15.38,15.38,15.38,15.38,2
20110501|2010-05-06 10:00,6,15.38,15.4,15.37,15.37,55
20110501|2010-05-06 10:30,6,15.38,15.38,15.32,15.32,2
20110501|2010-05-06 11:00,6,15.35,15.35,15.33,15.33,2
20110501|2010-05-06 11:30,6,15.2,15.2,15.06,15.08,66
20110501|2010-05-06 12:00,6,15.06,15.06,14.87,15,235
20110501|2010-05-06 12:30,6,14.95,14.95,14.94,14.94,13
20110501|2010-05-07 02:30,7,15,15,14.5,14.5,297
20110501|2010-05-07 03:30,7,14.59,14.59,14.59,14.59,22
20110501|2010-05-07 04:30,7,14.74,14.78,14.74,14.78,31
20110501|2010-05-07 05:00,7,14.68,14.68,14.67,14.67,6
20110501|2010-05-07 05:30,7,14.8,14.8,14.8,14.8,1
20110501|2010-05-07 06:00,7,14.83,14.85,14.83,14.85,14
20110501|2010-05-07 06:30,7,14.86,14.88,14.86,14.88,111
20110501|2010-05-07 07:00,7,14.91,15,14.9,15,297
20110501|2010-05-07 07:30,7,15.01,15.01,15,15,25
20110501|2010-05-07 08:30,7,14.9,14.95,14.9,14.95,47
20110501|2010-05-07 09:00,7,14.83,14.84,14.7,14.7,19
20110501|2010-05-07 09:30,7,14.64,14.79,14.64,14.79,35
20110501|2010-05-07 10:00,7,14.86,14.86,14.86,14.86,3
20110501|2010-05-07 11:00,7,14.94,14.95,14.91,14.95,15
20110501|2010-05-07 11:30,7,14.95,14.97,14.92,14.92,71
20110501|2010-05-07 12:00,7,14.89,15.18,14.89,14.95,68
20110501|2010-05-07 12:30,7,15.05,15.11,15.05,15.08,32
20110501|2010-05-10 02:30,10,15.19,15.4,15.19,15.39,282
20110501|2010-05-10 03:00,10,15.39,15.4,15.39,15.4,39
20110501|2010-05-10 03:30,10,15.44,15.45,15.44,15.45,43
20110501|2010-05-10 04:00,10,15.5,15.55,15.5,15.55,96
20110501|2010-05-10 04:30,10,15.55,15.55,15.55,15.55,4
20110501|2010-05-10 05:30,10,15.5,15.51,15.5,15.51,12
20110501|2010-05-10 06:00,10,15.5,15.52,15.5,15.52,10
20110501|2010-05-10 07:00,10,15.44,15.44,15.44,15.44,1
20110501|2010-05-10 07:30,10,15.28,15.28,15.28,15.28,2
20110501|2010-05-10 08:00,10,15.19,15.19,15.16,15.16,4
20110501|2010-05-10 08:30,10,15.3,15.3,15.28,15.28,6
20110501|2010-05-10 09:30,10,15.28,15.28,15.28,15.28,2
20110501|2010-05-10 10:00,10,15.3,15.36,15.29,15.29,7
20110501|2010-05-10 11:30,10,15.28,15.28,15.28,15.28,1
20110501|2010-05-10 12:00,10,15.3,15.45,15.3,15.4,32
20110501|2010-05-10 12:30,10,15.44,15.45,15.44,15.45,22
20110501|2010-05-11 02:30,11,15.25,15.28,15.25,15.28,11
20110501|2010-05-11 04:00,11,15.1,15.24,15.09,15.22,35
20110501|2010-05-11 04:30,11,15.22,15.26,15.17,15.17,142
20110501|2010-05-11 05:00,11,15.11,15.17,15.11,15.11,11
20110501|2010-05-11 05:30,11,15.09,15.1,15.09,15.1,8
20110501|2010-05-11 07:00,11,15.18,15.18,15.18,15.18,2
20110501|2010-05-11 08:00,11,15.22,15.22,15.22,15.22,2
20110501|2010-05-11 10:00,11,15.18,15.18,15.09,15.09,99
20110501|2010-05-11 10:30,11,15.23,15.23,15.23,15.23,1
20110501|2010-05-11 11:00,11,15.4,15.41,15.4,15.41,12
20110501|2010-05-11 11:30,11,15.34,15.43,15.34,15.43,34
20110501|2010-05-11 12:00,11,15.47,15.49,15.23,15.25,27
20110501|2010-05-11 12:30,11,15.15,15.23,15.15,15.23,19
20110501|2010-05-12 03:00,12,15.17,15.17,15.17,15.17,20
20110501|2010-05-12 04:30,12,15.5,15.52,15.5,15.52,88
20110501|2010-05-12 05:00,12,15.51,15.51,15.51,15.51,2
20110501|2010-05-12 06:00,12,15.42,15.42,15.42,15.42,1
20110501|2010-05-12 07:30,12,15.39,15.39,15.39,15.39,1
20110501|2010-05-12 08:00,12,15.39,15.39,15.39,15.39,1
20110501|2010-05-12 09:00,12,15.5,15.56,15.5,15.52,12
20110501|2010-05-12 09:30,12,15.54,15.6,15.54,15.6,12
20110501|2010-05-12 10:00,12,15.51,15.51,15.51,15.51,1
20110501|2010-05-12 10:30,12,15.47,15.47,15.47,15.47,1
20110501|2010-05-12 11:00,12,15.6,15.78,15.6,15.75,87
20110501|2010-05-12 11:30,12,15.67,15.67,15.67,15.67,1
20110501|2010-05-12 12:00,12,15.83,15.85,15.78,15.82,57
20110501|2010-05-13 04:30,13,15.8,15.8,15.8,15.8,1
20110501|2010-05-13 05:30,13,15.87,15.87,15.87,15.87,1
20110501|2010-05-13 06:00,13,15.75,15.75,15.75,15.75,1
20110501|2010-05-13 07:30,13,15.62,15.62,15.62,15.62,1
20110501|2010-05-13 08:00,13,15.85,15.85,15.85,15.85,1
20110501|2010-05-13 09:00,13,15.87,15.87,15.87,15.87,2
20110501|2010-05-13 10:00,13,15.88,15.88,15.88,15.88,1
20110501|2010-05-13 10:30,13,15.86,15.86,15.86,15.86,2
20110501|2010-05-13 11:00,13,15.8,15.84,15.8,15.84,18
20110501|2010-05-13 11:30,13,15.88,15.92,15.88,15.91,69
20110501|2010-05-13 12:00,13,15.94,15.94,15.89,15.92,54
20110501|2010-05-13 12:30,13,15.88,15.95,15.88,15.93,28
20110501|2010-05-14 02:30,14,15.9,15.9,15.9,15.9,21
20110501|2010-05-14 03:00,14,15.7,15.7,15.68,15.68,5
20110501|2010-05-14 03:30,14,15.62,15.62,15.62,15.62,1
20110501|2010-05-14 04:30,14,15.6,15.6,15.59,15.6,12
20110501|2010-05-14 05:00,14,15.58,15.66,15.58,15.66,28
20110501|2010-05-14 06:00,14,15.66,15.66,15.56,15.56,21
20110501|2010-05-14 07:00,14,15.65,15.65,15.65,15.65,1
20110501|2010-05-14 07:30,14,15.65,15.65,15.64,15.64,2
20110501|2010-05-14 08:00,14,15.61,15.61,15.54,15.54,3
20110501|2010-05-14 08:30,14,15.52,15.52,15.52,15.52,1
20110501|2010-05-14 09:00,14,15.57,15.57,15.57,15.57,2
20110501|2010-05-14 09:30,14,15.52,15.52,15.5,15.5,149
20110501|2010-05-14 10:00,14,15.4,15.4,15.2,15.2,10
20110501|2010-05-14 10:30,14,15.25,15.25,15.25,15.25,15
20110501|2010-05-14 11:00,14,15.25,15.27,15.25,15.27,85
20110501|2010-05-14 11:30,14,15.35,15.35,15.35,15.35,51
20110501|2010-05-14 12:00,14,15.38,15.51,15.37,15.41,252
20110501|2010-05-14 12:30,14,15.37,15.37,15.37,15.37,48
20110501|2010-05-17 02:30,17,15.24,15.24,15.15,15.15,9
20110501|2010-05-17 03:00,17,15.31,15.31,15.31,15.31,6
20110501|2010-05-17 03:30,17,15.18,15.18,15.15,15.18,27
20110501|2010-05-17 04:30,17,15.33,15.35,15.33,15.35,22
20110501|2010-05-17 05:30,17,15.68,15.68,15.53,15.53,16
20110501|2010-05-17 06:00,17,15.55,15.55,15.55,15.55,3
20110501|2010-05-17 07:00,17,15.58,15.67,15.58,15.67,2
20110501|2010-05-17 08:00,17,15.52,15.52,15.52,15.52,1
20110501|2010-05-17 08:30,17,15.6,15.62,15.6,15.62,10
20110501|2010-05-17 09:00,17,15.62,15.62,15.4,15.4,45
20110501|2010-05-17 09:30,17,15.41,15.41,15.37,15.37,3
20110501|2010-05-17 10:00,17,15.37,15.37,15.33,15.33,61
20110501|2010-05-17 10:30,17,15.34,15.36,15.34,15.36,63
20110501|2010-05-17 11:00,17,15.31,15.31,15.31,15.31,1
20110501|2010-05-17 11:30,17,15.3,15.3,15.24,15.29,78
20110501|2010-05-17 12:00,17,15.29,15.29,15.22,15.23,81
20110501|2010-05-17 12:30,17,15.23,15.24,15.21,15.21,7
20110501|2010-05-18 02:30,18,15.38,15.38,15.38,15.38,20
20110501|2010-05-18 07:30,18,15.39,15.39,15.39,15.39,2
20110501|2010-05-18 08:00,18,15.42,15.45,15.42,15.45,24
20110501|2010-05-18 10:00,18,15.72,15.79,15.71,15.79,10
20110501|2010-05-18 10:30,18,15.79,15.88,15.79,15.88,7
20110501|2010-05-18 11:00,18,15.88,15.98,15.86,15.91,59
20110501|2010-05-18 11:30,18,16,16.02,16,16.02,65
20110501|2010-05-18 12:00,18,16.02,16.06,16.01,16.03,156
20110501|2010-05-19 02:30,19,15.67,15.72,15.67,15.71,64
20110501|2010-05-19 07:00,19,15.77,15.77,15.73,15.77,92
20110501|2010-05-19 07:30,19,15.77,15.77,15.77,15.77,5
20110501|2010-05-19 08:30,19,15.77,15.77,15.77,15.77,4
20110501|2010-05-19 09:00,19,15.71,15.72,15.71,15.72,20
20110501|2010-05-19 09:30,19,15.75,15.75,15.65,15.65,52
20110501|2010-05-19 10:30,19,15.69,15.69,15.69,15.69,1
20110501|2010-05-19 11:00,19,15.77,15.9,15.77,15.87,56
20110501|2010-05-19 11:30,19,15.9,16,15.9,15.95,40
20110501|2010-05-19 12:00,19,15.98,16.02,15.97,16.01,52
20110501|2010-05-19 12:30,19,16.07,16.07,16.07,16.07,14
20110501|2010-05-20 02:30,20,16,16.1,16,16.09,69
20110501|2010-05-20 03:00,20,16.1,16.12,16.1,16.12,15
20110501|2010-05-20 03:30,20,16.08,16.08,16.08,16.08,1
20110501|2010-05-20 06:30,20,15.78,15.8,15.7,15.8,21
20110501|2010-05-20 09:00,20,16.03,16.03,16.03,16.03,1
20110501|2010-05-20 09:30,20,15.8,15.86,15.72,15.72,43
20110501|2010-05-20 10:00,20,15.72,15.74,15.7,15.74,138
20110501|2010-05-20 11:30,20,15.78,15.78,15.78,15.78,50
20110501|2010-05-20 12:00,20,15.75,15.99,15.75,15.99,9
20110501|2010-05-20 12:30,20,15.9,15.9,15.9,15.9,2
20110501|2010-05-21 02:30,21,15.55,15.99,15.55,15.59,46
20110501|2010-05-21 03:30,21,15.95,15.95,15.95,15.95,2
20110501|2010-05-21 04:00,21,15.96,15.96,15.96,15.96,23
20110501|2010-05-21 04:30,21,16.09,16.09,16.09,16.09,1
20110501|2010-05-21 07:00,21,16.05,16.09,16.05,16.09,2
20110501|2010-05-21 08:30,21,15.95,15.95,15.95,15.95,1
20110501|2010-05-21 09:30,21,16.14,16.14,16.14,16.14,1
20110501|2010-05-21 10:00,21,16.1,16.12,16.1,16.12,56
20110501|2010-05-21 10:30,21,16.12,16.16,16.12,16.16,98
20110501|2010-05-21 11:00,21,16.17,16.2,16.17,16.2,81
20110501|2010-05-21 11:30,21,16.25,16.25,16.25,16.25,51
20110501|2010-05-21 12:00,21,16.28,16.28,16.28,16.28,84
20110501|2010-05-21 12:30,21,16.26,16.28,16.24,16.26,26
20110501|2010-05-24 02:30,24,16.28,16.28,16.28,16.28,1
20110501|2010-05-24 03:00,24,16.24,16.24,16.24,16.24,15
20110501|2010-05-24 03:30,24,16.19,16.19,16.19,16.19,20
20110501|2010-05-24 06:30,24,16.17,16.17,16.17,16.17,1
20110501|2010-05-24 08:00,24,16.16,16.16,16.16,16.16,5
20110501|2010-05-24 08:30,24,16.05,16.05,16.05,16.05,1
20110501|2010-05-24 09:00,24,16.05,16.05,15.95,15.95,54
20110501|2010-05-24 09:30,24,16.07,16.07,16.07,16.07,3
20110501|2010-05-24 10:30,24,16.17,16.17,16.17,16.17,50
20110501|2010-05-24 11:00,24,16.1,16.11,16.08,16.11,70
20110501|2010-05-24 12:00,24,16.06,16.13,16.06,16.06,11
20110501|2010-05-24 12:30,24,16.18,16.27,16.12,16.12,21
20110501|2010-05-25 03:30,25,16,16,16,16,1
20110501|2010-05-25 07:00,25,15.71,15.72,15.67,15.72,17
20110501|2010-05-25 07:30,25,15.7,15.7,15.7,15.7,20
20110501|2010-05-25 08:30,25,15.71,15.9,15.7,15.9,5
20110501|2010-05-25 09:00,25,15.78,15.78,15.77,15.77,2
20110501|2010-05-25 09:30,25,15.8,15.83,15.8,15.83,8
20110501|2010-05-25 10:00,25,16,16.05,16,16.05,6
20110501|2010-05-25 10:30,25,16.13,16.34,16.13,16.32,205
20110501|2010-05-25 11:00,25,16.34,16.36,16.06,16.09,76
20110501|2010-05-25 12:00,25,16.13,16.13,16.13,16.13,1
20110501|2010-05-25 12:30,25,16.13,16.15,16.13,16.15,5
20110501|2010-05-26 02:30,26,16.16,16.16,16.16,16.16,2
20110501|2010-05-26 03:00,26,16.13,16.3,16.13,16.3,5
20110501|2010-05-26 03:30,26,16.3,16.3,16.3,16.3,7
20110501|2010-05-26 04:00,26,16.3,16.32,16.24,16.24,5
20110501|2010-05-26 05:30,26,16.18,16.18,16.17,16.17,3
20110501|2010-05-26 07:00,26,16.26,16.33,16.26,16.26,13
20110501|2010-05-26 08:00,26,16.18,16.19,16.13,16.19,8
20110501|2010-05-26 08:30,26,16.17,16.17,16.17,16.17,1
20110501|2010-05-26 10:00,26,16.01,16.03,15.99,15.99,7
20110501|2010-05-26 10:30,26,15.99,16.02,15.99,16.02,14
20110501|2010-05-26 11:30,26,16.1,16.11,16.1,16.1,26
20110501|2010-05-26 12:00,26,16.12,16.25,16.12,16.25,29
20110501|2010-05-26 12:30,26,16.19,16.19,16.19,16.19,6
20110501|2010-05-27 02:30,27,16.24,16.24,16.21,16.21,6
20110501|2010-05-27 03:30,27,16.27,16.27,16.27,16.27,1
20110501|2010-05-27 05:00,27,16.25,16.25,16.25,16.25,3
20110501|2010-05-27 05:30,27,16.25,16.25,16.25,16.25,2
20110501|2010-05-27 06:00,27,16.2,16.2,16.2,16.2,5
20110501|2010-05-27 07:00,27,16.12,16.12,16.02,16.02,23
20110501|2010-05-27 10:00,27,16.04,16.04,16.04,16.04,1
20110501|2010-05-27 10:30,27,16.02,16.05,15.97,16.01,9
20110501|2010-05-27 11:30,27,16.08,16.08,16.08,16.08,3
20110501|2010-05-27 12:00,27,16.1,16.1,16.05,16.05,19
20110501|2010-05-28 02:30,28,16.07,16.07,16.07,16.07,1
20110501|2010-05-28 04:00,28,16.01,16.01,16.01,16.01,4
20110501|2010-05-28 04:30,28,16.04,16.04,15.93,15.93,8
20110501|2010-05-28 05:00,28,15.98,15.99,15.98,15.99,10
20110501|2010-05-28 06:30,28,15.98,15.98,15.97,15.97,5
20110501|2010-05-28 07:00,28,15.92,15.92,15.82,15.82,5
20110501|2010-05-28 07:30,28,15.82,15.87,15.76,15.76,97
20110501|2010-05-28 08:00,28,15.77,15.77,15.53,15.72,41
20110501|2010-05-28 08:30,28,15.66,15.66,15.62,15.62,12
20110501|2010-05-28 09:30,28,15.71,15.78,15.71,15.78,15
20110501|2010-05-28 10:00,28,15.72,15.73,15.72,15.72,13
20110501|2010-05-28 10:30,28,15.7,15.75,15.69,15.71,17
20110501|2010-05-28 11:00,28,15.7,15.7,15.65,15.65,2
20110501|2010-05-28 12:00,28,15.64,15.69,15.54,15.63,185
20110501|2010-05-28 12:30,28,15.68,15.71,15.68,15.71,7
20110501|2010-06-01 02:30,1,15.78,15.88,15.76,15.88,11
20110501|2010-06-01 03:00,1,15.87,15.87,15.87,15.87,3
20110501|2010-06-01 03:30,1,15.74,15.77,15.74,15.77,3
20110501|2010-06-01 04:00,1,15.75,15.8,15.75,15.76,55
20110501|2010-06-01 07:00,1,15.78,15.78,15.69,15.69,11
20110501|2010-06-01 07:30,1,15.75,15.75,15.71,15.72,5
20110501|2010-06-01 09:00,1,15.81,15.82,15.8,15.82,16
20110501|2010-06-01 09:30,1,15.83,15.89,15.83,15.84,10
20110501|2010-06-01 10:00,1,15.86,15.88,15.86,15.88,8
20110501|2010-06-01 10:30,1,15.93,15.93,15.93,15.93,2
20110501|2010-06-01 11:00,1,15.98,15.98,15.98,15.98,9
20110501|2010-06-01 11:30,1,15.98,16.03,15.98,16.03,11
20110501|2010-06-01 12:00,1,16.06,16.06,15.92,15.95,25
20110501|2010-06-01 13:00,1,16.04,16.04,16.04,16.04,1
20110501|2010-06-02 02:30,2,15.91,15.91,15.91,15.91,16
20110501|2010-06-02 03:30,2,15.9,15.9,15.87,15.87,14
20110501|2010-06-02 04:00,2,15.86,15.87,15.86,15.87,4
20110501|2010-06-02 05:00,2,15.86,15.99,15.86,15.96,48
20110501|2010-06-02 06:00,2,15.89,15.89,15.89,15.89,2
20110501|2010-06-02 06:30,2,15.88,15.88,15.75,15.75,15
20110501|2010-06-02 07:00,2,15.82,15.86,15.75,15.75,17
20110501|2010-06-02 07:30,2,15.77,15.78,15.77,15.78,2
20110501|2010-06-02 08:00,2,15.74,15.74,15.71,15.71,13
20110501|2010-06-02 08:30,2,15.71,15.71,15.71,15.71,22
20110501|2010-06-02 09:00,2,15.71,15.75,15.71,15.75,2
20110501|2010-06-02 09:30,2,15.74,15.74,15.65,15.65,18
20110501|2010-06-02 10:00,2,15.63,15.72,15.45,15.72,310
20110501|2010-06-02 10:30,2,15.69,15.72,15.69,15.7,19
20110501|2010-06-02 11:00,2,15.73,15.74,15.61,15.62,25
20110501|2010-06-02 11:30,2,15.7,15.72,15.64,15.68,33
20110501|2010-06-02 12:00,2,15.66,15.76,15.58,15.75,71
20110501|2010-06-02 12:30,2,15.71,15.71,15.66,15.66,17
20110501|2010-06-03 02:30,3,15.79,15.9,15.79,15.9,8
20110501|2010-06-03 03:00,3,15.93,15.93,15.93,15.93,10
20110501|2010-06-03 03:30,3,15.92,15.92,15.92,15.92,1
20110501|2010-06-03 04:00,3,15.92,15.92,15.92,15.92,9
20110501|2010-06-03 05:30,3,15.77,15.86,15.77,15.86,6
20110501|2010-06-03 06:00,3,15.85,15.85,15.85,15.85,1
20110501|2010-06-03 07:00,3,15.82,15.9,15.82,15.9,2
20110501|2010-06-03 07:30,3,15.88,15.88,15.88,15.88,3
20110501|2010-06-03 08:00,3,15.84,15.84,15.84,15.84,1
20110501|2010-06-03 08:30,3,15.87,15.88,15.86,15.86,11
20110501|2010-06-03 09:00,3,15.94,15.94,15.9,15.9,3
20110501|2010-06-03 09:30,3,15.9,15.9,15.9,15.9,1
20110501|2010-06-03 10:00,3,15.98,15.98,15.88,15.88,9
20110501|2010-06-03 10:30,3,15.94,15.94,15.94,15.94,1
20110501|2010-06-03 11:00,3,15.91,15.91,15.87,15.87,54
20110501|2010-06-03 11:30,3,15.85,15.85,15.85,15.85,1
20110501|2010-06-03 12:00,3,15.8,15.82,15.63,15.65,14
20110501|2010-06-03 12:30,3,15.56,15.56,15.56,15.56,1
20110501|2010-06-04 02:30,4,15.7,15.7,15.67,15.67,10
20110501|2010-06-04 07:00,4,15.62,15.62,15.62,15.62,3
20110501|2010-06-04 07:30,4,15.62,15.62,15.55,15.55,12
20110501|2010-06-04 08:00,4,15.57,15.57,15.57,15.57,5
20110501|2010-06-04 08:30,4,15.65,16.05,15.65,15.88,43
20110501|2010-06-04 09:00,4,15.93,15.93,15.93,15.93,6
20110501|2010-06-04 09:30,4,15.89,15.96,15.79,15.96,21
20110501|2010-06-04 10:00,4,16.03,16.03,16.03,16.03,2
20110501|2010-06-04 10:30,4,15.92,15.94,15.45,15.94,40
20110501|2010-06-04 11:00,4,15.86,15.87,15.86,15.87,4
20110501|2010-06-04 11:30,4,15.98,15.98,15.98,15.98,1
20110501|2010-06-04 12:00,4,15.92,15.92,15.92,15.92,2
20110501|2010-06-04 12:30,4,16.05,16.05,16.05,16.05,2
20110501|2010-06-07 02:30,7,15.93,15.93,15.74,15.74,6
20110501|2010-06-07 04:30,7,15.89,15.89,15.89,15.89,1
20110501|2010-06-07 05:30,7,15.85,15.85,15.85,15.85,2
20110501|2010-06-07 06:00,7,15.83,15.83,15.83,15.83,10
20110501|2010-06-07 07:30,7,15.75,15.78,15.75,15.78,15
20110501|2010-06-07 08:30,7,15.87,15.93,15.87,15.91,25
20110501|2010-06-07 09:00,7,15.91,15.91,15.83,15.83,14
20110501|2010-06-07 10:30,7,15.77,15.77,15.77,15.77,3
20110501|2010-06-07 11:00,7,15.74,15.88,15.73,15.84,25
20110501|2010-06-07 11:30,7,15.8,15.8,15.77,15.78,9
20110501|2010-06-07 12:00,7,15.78,15.98,15.78,15.96,38
20110501|2010-06-07 12:30,7,16,16.2,15.91,15.94,53
20110501|2010-06-08 02:30,8,15.95,15.95,15.91,15.91,21
20110501|2010-06-08 03:00,8,15.95,15.95,15.95,15.95,1
20110501|2010-06-08 03:30,8,15.98,16.12,15.96,16.12,38
20110501|2010-06-08 04:00,8,16.13,16.13,16.11,16.13,16
20110501|2010-06-08 05:30,8,16.05,16.05,16.05,16.05,1
20110501|2010-06-08 07:00,8,16.2,16.2,16.15,16.15,12
20110501|2010-06-08 07:30,8,16.11,16.11,16.1,16.1,5
20110501|2010-06-08 08:00,8,16.13,16.26,16.1,16.26,13
20110501|2010-06-08 08:30,8,16.26,16.26,16.26,16.26,1
20110501|2010-06-08 09:30,8,16.24,16.27,16.18,16.27,7
20110501|2010-06-08 10:00,8,16.3,16.3,16.2,16.2,6
20110501|2010-06-08 11:00,8,16.21,16.21,16.19,16.19,56
20110501|2010-06-08 11:30,8,16.26,16.3,16.26,16.3,16
20110501|2010-06-08 12:00,8,16.33,16.35,16.21,16.35,43
20110501|2010-06-08 12:30,8,16.35,16.37,16.29,16.35,72
20110501|2010-06-09 02:30,9,16.34,16.48,16.34,16.44,97
20110501|2010-06-09 03:00,9,16.48,16.5,16.48,16.5,182
20110501|2010-06-09 03:30,9,16.55,16.55,16.55,16.55,2
20110501|2010-06-09 04:30,9,16.54,16.58,16.54,16.58,31
20110501|2010-06-09 05:00,9,16.55,16.56,16.52,16.52,17
20110501|2010-06-09 06:00,9,16.59,16.59,16.57,16.57,88
20110501|2010-06-09 06:30,9,16.55,16.57,16.55,16.57,10
20110501|2010-06-09 07:00,9,16.6,16.61,16.55,16.61,15
20110501|2010-06-09 07:30,9,16.6,16.6,16.6,16.6,10
20110501|2010-06-09 08:30,9,16.53,16.53,16.48,16.48,18
20110501|2010-06-09 09:30,9,16.54,16.57,16.54,16.57,42
20110501|2010-06-09 10:00,9,16.57,16.57,16.55,16.55,3
20110501|2010-06-09 10:30,9,16.61,16.63,16.61,16.63,37
20110501|2010-06-09 11:00,9,16.56,16.6,16.56,16.59,16
20110501|2010-06-09 11:30,9,16.59,16.59,16.59,16.59,10
20110501|2010-06-09 12:00,9,16.65,16.65,16.53,16.53,15
20110501|2010-06-09 12:30,9,16.57,16.57,16.57,16.57,4
20110501|2010-06-10 02:30,10,16.41,16.41,16.41,16.41,3
20110501|2010-06-10 04:00,10,16.47,16.63,16.43,16.63,72
20110501|2010-06-10 04:30,10,16.65,16.68,16.65,16.68,26
20110501|2010-06-10 07:00,10,16.71,16.71,16.71,16.71,10
20110501|2010-06-10 07:30,10,16.7,16.77,16.69,16.74,40
20110501|2010-06-10 08:00,10,16.74,16.74,16.72,16.74,43
20110501|2010-06-10 08:30,10,16.71,16.73,16.69,16.73,38
20110501|2010-06-10 09:00,10,16.69,16.72,16.66,16.66,13
20110501|2010-06-10 09:30,10,16.65,16.65,16.65,16.65,1
20110501|2010-06-10 10:00,10,16.66,16.66,16.66,16.66,2
20110501|2010-06-10 11:00,10,16.67,16.68,16.59,16.68,142
20110501|2010-06-10 11:30,10,16.69,16.69,16.62,16.63,35
20110501|2010-06-10 12:00,10,16.65,16.65,16.42,16.44,76
20110501|2010-06-11 02:30,11,16.47,16.53,16.43,16.5,47
20110501|2010-06-11 03:00,11,16.5,16.5,16.5,16.5,4
20110501|2010-06-11 03:30,11,16.5,16.51,16.5,16.51,4
20110501|2010-06-11 04:00,11,16.59,16.59,16.58,16.59,10
20110501|2010-06-11 04:30,11,16.55,16.67,16.55,16.67,21
20110501|2010-06-11 07:00,11,16.54,16.54,16.43,16.43,17
20110501|2010-06-11 07:30,11,16.65,16.65,16.65,16.65,21
20110501|2010-06-11 08:00,11,16.58,16.58,16.47,16.47,3
20110501|2010-06-11 08:30,11,16.44,16.54,16.44,16.49,6
20110501|2010-06-11 09:00,11,16.54,16.55,16.54,16.55,3
20110501|2010-06-11 09:30,11,16.47,16.51,16.47,16.51,26
20110501|2010-06-11 10:00,11,16.52,16.52,16.47,16.52,30
20110501|2010-06-11 10:30,11,16.47,16.61,16.45,16.61,39
20110501|2010-06-11 11:00,11,16.68,16.81,16.67,16.81,22
20110501|2010-06-11 11:30,11,16.71,16.71,16.71,16.71,1
20110501|2010-06-11 12:00,11,16.66,16.7,16.64,16.7,21
20110501|2010-06-14 02:30,14,16.75,16.75,16.72,16.74,11
20110501|2010-06-14 03:00,14,16.7,16.7,16.67,16.67,24
20110501|2010-06-14 03:30,14,16.67,16.67,16.67,16.67,6
20110501|2010-06-14 04:30,14,16.68,16.71,16.68,16.71,20
20110501|2010-06-14 05:30,14,16.63,16.63,16.61,16.61,6
20110501|2010-06-14 06:30,14,16.72,16.72,16.72,16.72,1
20110501|2010-06-14 08:30,14,16.68,16.71,16.66,16.71,13
20110501|2010-06-14 09:00,14,16.65,16.78,16.65,16.74,18
20110501|2010-06-14 09:30,14,16.74,16.75,16.74,16.75,3
20110501|2010-06-14 10:00,14,16.75,16.8,16.75,16.76,18
20110501|2010-06-14 10:30,14,16.71,16.77,16.71,16.77,253
20110501|2010-06-14 11:00,14,16.74,16.76,16.74,16.76,8
20110501|2010-06-14 12:00,14,16.75,16.75,16.75,16.75,5
20110501|2010-06-14 12:30,14,16.77,16.85,16.77,16.82,22
20110501|2010-06-15 02:30,15,16.75,16.78,16.69,16.71,9
20110501|2010-06-15 03:00,15,16.72,16.72,16.72,16.72,23
20110501|2010-06-15 04:30,15,16.76,16.78,16.76,16.77,11
20110501|2010-06-15 05:00,15,16.78,16.79,16.78,16.79,9
20110501|2010-06-15 06:00,15,16.79,16.79,16.79,16.79,3
20110501|2010-06-15 06:30,15,16.75,16.81,16.74,16.77,27
20110501|2010-06-15 07:00,15,16.8,16.81,16.79,16.79,28
20110501|2010-06-15 08:30,15,16.62,16.62,16.62,16.62,5
20110501|2010-06-15 09:30,15,16.6,16.6,16.59,16.59,5
20110501|2010-06-15 10:00,15,16.54,16.54,16.54,16.54,20
20110501|2010-06-15 10:30,15,16.59,16.65,16.59,16.65,64
20110501|2010-06-15 11:00,15,16.68,16.68,16.62,16.66,37
20110501|2010-06-15 11:30,15,16.49,16.49,16.49,16.49,2
20110501|2010-06-15 12:00,15,16.58,16.72,16.58,16.71,12
20110501|2010-06-15 12:30,15,16.82,16.82,16.81,16.81,25
20110501|2010-06-16 03:00,16,16.84,16.84,16.84,16.84,30
20110501|2010-06-16 03:30,16,16.85,16.85,16.85,16.85,7
20110501|2010-06-16 06:00,16,16.84,16.84,16.84,16.84,3
20110501|2010-06-16 07:30,16,16.64,16.64,16.56,16.58,12
20110501|2010-06-16 08:00,16,16.68,16.68,16.68,16.68,1
20110501|2010-06-16 08:30,16,16.75,16.75,16.65,16.65,26
20110501|2010-06-16 09:00,16,16.7,16.7,16.67,16.7,28
20110501|2010-06-16 10:00,16,16.65,16.7,16.65,16.7,32
20110501|2010-06-16 10:30,16,16.7,16.72,16.68,16.69,21
20110501|2010-06-16 11:00,16,16.67,16.77,16.67,16.77,24
20110501|2010-06-16 12:00,16,16.7,16.74,16.64,16.74,17
20110501|2010-06-16 12:30,16,16.69,16.69,16.58,16.58,13
20110501|2010-06-17 02:30,17,16.55,16.65,16.55,16.61,15
20110501|2010-06-17 03:00,17,16.62,16.63,16.62,16.63,11
20110501|2010-06-17 03:30,17,16.5,16.5,16.44,16.44,3
20110501|2010-06-17 05:30,17,16.49,16.51,16.49,16.51,5
20110501|2010-06-17 06:00,17,16.51,16.51,16.51,16.51,1
20110501|2010-06-17 06:30,17,16.56,16.56,16.56,16.56,5
20110501|2010-06-17 07:00,17,16.51,16.51,16.48,16.48,2
20110501|2010-06-17 07:30,17,16.44,16.62,16.44,16.62,35
20110501|2010-06-17 08:00,17,16.62,16.62,16.62,16.62,2
20110501|2010-06-17 09:30,17,16.36,16.52,16.36,16.5,19
20110501|2010-06-17 10:00,17,16.46,16.46,16.44,16.46,12
20110501|2010-06-17 10:30,17,16.48,16.49,16.48,16.49,3
20110501|2010-06-17 12:00,17,16.39,16.4,16.3,16.35,44
20110501|2010-06-18 02:30,18,16.32,16.34,16.32,16.34,30
20110501|2010-06-18 06:00,18,16.35,16.35,16.35,16.35,1
20110501|2010-06-18 07:00,18,16.33,16.4,16.32,16.36,82
20110501|2010-06-18 07:30,18,16.2,16.2,16,16.01,39
20110501|2010-06-18 08:00,18,16,16.02,15.97,16,12
20110501|2010-06-18 08:30,18,15.99,15.99,15.7,15.93,169
20110501|2010-06-18 09:00,18,15.91,15.91,15.87,15.87,2
20110501|2010-06-18 09:30,18,15.93,15.97,15.92,15.92,31
20110501|2010-06-18 10:00,18,15.96,16.1,15.96,16.1,3
20110501|2010-06-18 10:30,18,16.1,16.1,16.1,16.1,6
20110501|2010-06-18 11:30,18,16.05,16.05,16.05,16.05,4
20110501|2010-06-18 12:00,18,16.03,16.16,16.03,16.09,14
20110501|2010-06-21 02:30,21,16.3,16.3,16.19,16.19,12
20110501|2010-06-21 03:00,21,16.13,16.13,16.09,16.09,27
20110501|2010-06-21 03:30,21,16.1,16.1,16.1,16.1,20
20110501|2010-06-21 06:30,21,16.04,16.04,15.98,15.99,4
20110501|2010-06-21 07:00,21,16.03,16.03,16.03,16.03,1
20110501|2010-06-21 07:30,21,16.02,16.02,16.02,16.02,1
20110501|2010-06-21 08:30,21,16.32,16.52,16.31,16.52,43
20110501|2010-06-21 09:00,21,16.49,16.49,16.48,16.48,2
20110501|2010-06-21 09:30,21,16.51,16.7,16.38,16.49,109
20110501|2010-06-21 10:00,21,16.6,16.6,16.57,16.57,6
20110501|2010-06-21 10:30,21,16.56,16.56,16.46,16.56,29
20110501|2010-06-21 11:00,21,16.56,16.56,16.52,16.53,6
20110501|2010-06-21 11:30,21,16.53,16.53,16.47,16.47,18
20110501|2010-06-21 12:00,21,16.49,16.64,16.49,16.63,17
20110501|2010-06-21 12:30,21,16.55,16.55,16.51,16.51,2
20110501|2010-06-22 02:30,22,16.53,16.53,16.37,16.37,5
20110501|2010-06-22 03:30,22,16.53,16.53,16.53,16.53,1
20110501|2010-06-22 04:00,22,16.57,16.61,16.57,16.6,7
20110501|2010-06-22 07:30,22,16.47,16.47,16.47,16.47,1
20110501|2010-06-22 08:00,22,16.4,16.48,16.4,16.48,40
20110501|2010-06-22 08:30,22,16.42,16.42,16.42,16.42,14
20110501|2010-06-22 09:00,22,16.37,16.4,16.32,16.4,16
20110501|2010-06-22 09:30,22,16.41,16.46,16.4,16.44,11
20110501|2010-06-22 10:30,22,16.45,16.45,16.45,16.45,2
20110501|2010-06-22 11:00,22,16.47,16.47,16.45,16.45,4
20110501|2010-06-22 11:30,22,16.35,16.35,16.35,16.35,2
20110501|2010-06-22 12:00,22,16.3,16.45,16.29,16.39,90
20110501|2010-06-22 12:30,22,16.42,16.42,16.34,16.34,9
20110501|2010-06-23 02:30,23,16.38,16.38,16.38,16.38,3
20110501|2010-06-23 03:00,23,16.48,16.48,16.48,16.48,2
20110501|2010-06-23 03:30,23,16.54,16.6,16.54,16.6,11
20110501|2010-06-23 04:00,23,16.64,16.66,16.63,16.63,8
20110501|2010-06-23 04:30,23,16.64,16.64,16.58,16.58,14
20110501|2010-06-23 06:30,23,16.55,16.55,16.55,16.55,15
20110501|2010-06-23 07:00,23,16.55,16.68,16.55,16.68,34
20110501|2010-06-23 07:30,23,16.62,16.72,16.58,16.58,79
20110501|2010-06-23 08:00,23,16.56,16.56,16.51,16.53,22
20110501|2010-06-23 08:30,23,16.5,16.56,16.5,16.56,2
20110501|2010-06-23 09:00,23,16.41,16.42,16.37,16.38,48
20110501|2010-06-23 09:30,23,16.41,16.47,16.38,16.41,18
20110501|2010-06-23 10:00,23,16.39,16.39,16.35,16.35,7
20110501|2010-06-23 10:30,23,16.37,16.37,16.37,16.37,3
20110501|2010-06-23 11:00,23,16.4,16.4,16.22,16.22,37
20110501|2010-06-23 11:30,23,16.18,16.33,16.18,16.33,20
20110501|2010-06-23 12:00,23,16.28,16.28,16.17,16.19,20
20110501|2010-06-23 12:30,23,16.19,16.19,16.14,16.14,2
20110501|2010-06-24 02:30,24,16.18,16.23,16.18,16.23,7
20110501|2010-06-24 03:00,24,16.18,16.19,16.18,16.18,5
20110501|2010-06-24 03:30,24,16.3,16.3,16.29,16.29,17
20110501|2010-06-24 04:00,24,16.29,16.29,16.29,16.29,16
20110501|2010-06-24 04:30,24,16.29,16.35,16.29,16.35,122
20110501|2010-06-24 07:00,24,16.29,16.29,16.29,16.29,1
20110501|2010-06-24 07:30,24,16.27,16.27,16.25,16.25,2
20110501|2010-06-24 08:00,24,16.27,16.43,16.25,16.39,39
20110501|2010-06-24 09:30,24,16.4,16.45,16.4,16.45,5
20110501|2010-06-24 10:30,24,16.27,16.3,16.27,16.3,12
20110501|2010-06-24 11:00,24,16.31,16.31,16.2,16.24,37
20110501|2010-06-24 11:30,24,16.23,16.31,16.23,16.28,6
20110501|2010-06-24 12:00,24,16.3,16.49,16.3,16.46,34
20110501|2010-06-24 12:30,24,16.46,16.49,16.46,16.49,2
20110501|2010-06-25 02:30,25,16.51,16.51,16.44,16.44,2
20110501|2010-06-25 03:30,25,16.53,16.54,16.48,16.48,7
20110501|2010-06-25 06:30,25,16.56,16.56,16.56,16.56,27
20110501|2010-06-25 07:30,25,16.48,16.48,16.43,16.43,2
20110501|2010-06-25 09:00,25,16.39,16.4,16.39,16.4,26
20110501|2010-06-25 09:30,25,16.4,16.4,16.37,16.37,20
20110501|2010-06-25 10:00,25,16.35,16.35,16.32,16.35,28
20110501|2010-06-25 10:30,25,16.38,16.51,16.38,16.51,32
20110501|2010-06-25 11:00,25,16.47,16.47,16.47,16.47,4
20110501|2010-06-25 11:30,25,16.6,16.67,16.6,16.67,5
20110501|2010-06-25 12:00,25,16.63,16.63,16.61,16.61,8
20110501|2010-06-25 12:30,25,16.57,16.59,16.55,16.55,83
20110501|2010-06-28 03:00,28,16.7,16.7,16.7,16.7,4
20110501|2010-06-28 03:30,28,16.65,16.65,16.62,16.62,5
20110501|2010-06-28 05:30,28,16.67,16.67,16.67,16.67,1
20110501|2010-06-28 06:00,28,16.69,16.69,16.69,16.69,1
20110501|2010-06-28 07:00,28,16.63,16.63,16.57,16.57,13
20110501|2010-06-28 07:30,28,16.57,16.57,16.57,16.57,1
20110501|2010-06-28 08:00,28,16.64,16.65,16.64,16.65,2
20110501|2010-06-28 08:30,28,16.65,16.68,16.61,16.67,4
20110501|2010-06-28 09:00,28,16.69,16.69,16.57,16.57,25
20110501|2010-06-28 09:30,28,16.54,16.54,16.4,16.4,30
20110501|2010-06-28 10:00,28,16.44,16.47,16.44,16.47,7
20110501|2010-06-28 10:30,28,16.51,16.53,16.51,16.53,3
20110501|2010-06-28 11:00,28,16.44,16.45,16.25,16.29,96
20110501|2010-06-28 11:30,28,16.25,16.26,16.12,16.26,18
20110501|2010-06-28 12:00,28,16.19,16.19,16.15,16.15,10
20110501|2010-06-28 12:30,28,16.16,16.18,16.16,16.18,8
20110501|2010-06-29 02:30,29,15.93,16.14,15.93,16.03,34
20110501|2010-06-29 03:30,29,16.08,16.08,16.08,16.08,1
20110501|2010-06-29 04:00,29,16.04,16.06,16.04,16.06,11
20110501|2010-06-29 04:30,29,16.06,16.06,16.06,16.06,22
20110501|2010-06-29 05:30,29,16.1,16.1,16.1,16.1,25
20110501|2010-06-29 06:00,29,16.2,16.23,16.2,16.23,7
20110501|2010-06-29 06:30,29,16.19,16.19,16.18,16.18,26
20110501|2010-06-29 07:00,29,16.17,16.26,16.14,16.2,14
20110501|2010-06-29 07:30,29,16.21,16.21,16.02,16.02,25
20110501|2010-06-29 08:00,29,16,16,15.94,15.94,104
20110501|2010-06-29 08:30,29,15.89,15.89,15.71,15.77,58
20110501|2010-06-29 09:00,29,15.72,15.75,15.72,15.75,2
20110501|2010-06-29 09:30,29,15.75,15.85,15.75,15.84,101
20110501|2010-06-29 10:00,29,15.89,15.91,15.79,15.85,167
20110501|2010-06-29 10:30,29,15.84,15.84,15.84,15.84,1
20110501|2010-06-29 11:30,29,15.85,15.85,15.85,15.85,1
20110501|2010-06-29 12:00,29,15.76,15.81,15.66,15.67,113
20110501|2010-06-29 12:30,29,15.66,15.66,15.66,15.66,1
20110501|2010-06-30 02:30,30,15.73,15.83,15.73,15.83,6
20110501|2010-06-30 03:30,30,15.89,15.94,15.8,15.85,49
20110501|2010-06-30 04:00,30,15.89,15.93,15.83,15.84,116
20110501|2010-06-30 04:30,30,15.81,15.85,15.81,15.84,5
20110501|2010-06-30 06:00,30,15.73,15.73,15.73,15.73,4
20110501|2010-06-30 06:30,30,15.83,15.83,15.83,15.83,1
20110501|2010-06-30 07:00,30,15.87,15.87,15.78,15.78,4
20110501|2010-06-30 08:00,30,15.73,15.73,15.73,15.73,1
20110501|2010-06-30 08:30,30,15.9,15.9,15.9,15.9,1
20110501|2010-06-30 09:30,30,15.85,15.9,15.85,15.9,7
20110501|2010-06-30 10:00,30,15.86,16,15.84,15.94,25
20110501|2010-06-30 11:00,30,16.15,16.16,16.09,16.09,35
20110501|2010-06-30 11:30,30,16.04,16.04,16.04,16.04,1
20110501|2010-06-30 12:00,30,16.04,16.22,16.03,16.19,49
20110501|2010-06-30 12:30,30,16.18,16.21,16.1,16.1,105
20110501|2010-07-01 02:30,1,16.17,16.22,16.15,16.15,21
20110501|2010-07-01 03:00,1,16.09,16.09,16.09,16.09,1
20110501|2010-07-01 03:30,1,16.07,16.07,16.05,16.05,12
20110501|2010-07-01 05:00,1,16.2,16.2,16.2,16.2,5
20110501|2010-07-01 05:30,1,16.22,16.22,16.17,16.17,2
20110501|2010-07-01 06:00,1,16.24,16.24,16.14,16.14,7
20110501|2010-07-01 07:00,1,16.1,16.12,16.02,16.02,33
20110501|2010-07-01 07:30,1,15.92,16,15.83,15.94,44
20110501|2010-07-01 08:00,1,15.99,15.99,15.99,15.99,2
20110501|2010-07-01 08:30,1,16.05,16.07,15.95,15.95,28
20110501|2010-07-01 09:00,1,15.95,15.95,15.9,15.95,77
20110501|2010-07-01 09:30,1,15.98,15.98,15.91,15.93,4
20110501|2010-07-01 10:00,1,15.99,15.99,15.99,15.99,1
20110501|2010-07-01 10:30,1,15.96,15.96,15.96,15.96,2
20110501|2010-07-01 11:00,1,15.89,15.94,15.89,15.94,2
20110501|2010-07-01 11:30,1,15.99,16.06,15.99,16.06,16
20110501|2010-07-01 12:00,1,16.13,16.39,16.13,16.39,42
20110501|2010-07-01 12:30,1,16.37,16.37,16.34,16.34,2
20110501|2010-07-02 02:30,2,16.2,16.4,16.2,16.4,37
20110501|2010-07-02 03:00,2,16.5,16.56,16.44,16.45,25
20110501|2010-07-02 03:30,2,16.46,16.46,16.38,16.44,24
20110501|2010-07-02 04:00,2,16.51,16.55,16.34,16.34,35
20110501|2010-07-02 04:30,2,16.36,16.39,16.3,16.35,11
20110501|2010-07-02 05:00,2,16.36,16.36,16.36,16.36,2
20110501|2010-07-02 06:30,2,16.45,16.45,16.45,16.45,1
20110501|2010-07-02 07:00,2,16.4,16.44,16.39,16.4,21
20110501|2010-07-02 07:30,2,16.31,16.31,16.25,16.25,131
20110501|2010-07-02 08:30,2,16.45,16.47,16.45,16.47,32
20110501|2010-07-02 09:00,2,16.45,16.47,16.42,16.42,32
20110501|2010-07-02 09:30,2,16.44,16.46,16.44,16.46,11
20110501|2010-07-02 10:00,2,16.45,16.61,16.45,16.56,146
20110501|2010-07-02 10:30,2,16.57,16.57,16.53,16.55,8
20110501|2010-07-02 11:00,2,16.6,16.61,16.6,16.61,48
20110501|2010-07-02 11:30,2,16.6,16.67,16.6,16.64,28
20110501|2010-07-02 12:00,2,16.6,16.6,16.54,16.54,10
20110501|2010-07-02 12:30,2,16.48,16.53,16.45,16.52,25
20110501|2010-07-06 02:30,6,16.6,16.68,16.56,16.65,45
20110501|2010-07-06 03:00,6,16.65,16.65,16.49,16.54,23
20110501|2010-07-06 03:30,6,16.6,16.61,16.6,16.61,12
20110501|2010-07-06 04:00,6,16.6,16.6,16.6,16.6,1
20110501|2010-07-06 04:30,6,16.59,16.62,16.56,16.6,23
20110501|2010-07-06 05:00,6,16.6,16.6,16.46,16.5,60
20110501|2010-07-06 06:00,6,16.55,16.55,16.5,16.51,7
20110501|2010-07-06 07:00,6,16.59,16.73,16.59,16.73,102
20110501|2010-07-06 07:30,6,16.68,16.69,16.68,16.68,4
20110501|2010-07-06 08:30,6,16.63,16.63,16.62,16.62,21
20110501|2010-07-06 09:00,6,16.58,16.6,16.55,16.58,14
20110501|2010-07-06 09:30,6,16.59,16.63,16.55,16.61,140
20110501|2010-07-06 10:00,6,16.69,16.69,16.69,16.69,1
20110501|2010-07-06 11:00,6,16.63,16.63,16.63,16.63,1
20110501|2010-07-06 11:30,6,16.51,16.51,16.38,16.43,208
20110501|2010-07-06 12:00,6,16.41,16.55,16.36,16.53,175
20110501|2010-07-06 12:30,6,16.43,16.43,16.43,16.43,2
20110501|2010-07-07 02:30,7,16.52,16.52,16.34,16.34,4
20110501|2010-07-07 03:00,7,16.39,16.39,16.39,16.39,2
20110501|2010-07-07 04:30,7,16.45,16.45,16.45,16.45,4
20110501|2010-07-07 05:30,7,16.45,16.45,16.44,16.44,6
20110501|2010-07-07 06:30,7,16.44,16.44,16.44,16.44,3
20110501|2010-07-07 07:00,7,16.5,16.58,16.5,16.58,51
20110501|2010-07-07 07:30,7,16.56,16.58,16.55,16.58,13
20110501|2010-07-07 08:00,7,16.56,16.58,16.45,16.47,10
20110501|2010-07-07 08:30,7,16.49,16.56,16.49,16.56,7
20110501|2010-07-07 09:00,7,16.55,16.68,16.53,16.62,30
20110501|2010-07-07 09:30,7,16.63,16.68,16.63,16.68,4
20110501|2010-07-07 10:00,7,16.66,16.66,16.62,16.62,3
20110501|2010-07-07 10:30,7,16.66,16.68,16.66,16.67,3
20110501|2010-07-07 11:00,7,16.7,16.76,16.7,16.75,53
20110501|2010-07-07 11:30,7,16.76,16.76,16.73,16.76,28
20110501|2010-07-07 12:00,7,16.76,16.86,16.74,16.79,27
20110501|2010-07-07 12:30,7,16.77,16.77,16.75,16.75,14
20110501|2010-07-08 02:30,8,16.72,16.79,16.71,16.79,24
20110501|2010-07-08 03:00,8,16.79,16.79,16.65,16.7,146
20110501|2010-07-08 03:30,8,16.75,16.75,16.75,16.75,1
20110501|2010-07-08 04:00,8,16.78,16.78,16.75,16.78,18
20110501|2010-07-08 06:00,8,16.68,16.9,16.68,16.9,26
20110501|2010-07-08 06:30,8,16.81,16.83,16.81,16.82,3
20110501|2010-07-08 07:30,8,16.78,16.8,16.78,16.8,11
20110501|2010-07-08 08:00,8,16.84,16.85,16.84,16.84,7
20110501|2010-07-08 08:30,8,16.84,16.86,16.84,16.84,17
20110501|2010-07-08 09:00,8,16.8,16.8,16.75,16.75,23
20110501|2010-07-08 09:30,8,16.77,16.8,16.77,16.8,2
20110501|2010-07-08 10:00,8,16.81,16.83,16.81,16.81,7
20110501|2010-07-08 10:30,8,16.84,16.84,16.79,16.79,5
20110501|2010-07-08 11:00,8,16.8,16.8,16.8,16.8,3
20110501|2010-07-08 12:00,8,16.86,16.87,16.68,16.82,356
20110501|2010-07-08 12:30,8,16.79,16.81,16.79,16.79,57
20110501|2010-07-09 02:30,9,16.8,16.8,16.8,16.8,10
20110501|2010-07-09 03:00,9,16.83,17,16.83,17,420
20110501|2010-07-09 03:30,9,16.98,17,16.98,17,126
20110501|2010-07-09 04:00,9,17,17,16.98,16.99,77
20110501|2010-07-09 05:00,9,17,17,16.96,16.96,2
20110501|2010-07-09 05:30,9,17,17,17,17,1
20110501|2010-07-09 06:00,9,16.97,16.97,16.97,16.97,1
20110501|2010-07-09 07:00,9,16.94,16.94,16.88,16.88,9
20110501|2010-07-09 07:30,9,16.93,16.93,16.93,16.93,3
20110501|2010-07-09 08:00,9,16.94,16.94,16.74,16.77,21
20110501|2010-07-09 08:30,9,16.84,16.89,16.79,16.83,104
20110501|2010-07-09 09:00,9,16.79,16.79,16.68,16.68,3
20110501|2010-07-09 09:30,9,16.8,16.81,16.62,16.62,37
20110501|2010-07-09 10:00,9,16.6,16.62,16.6,16.61,3
20110501|2010-07-09 10:30,9,16.52,16.52,16.41,16.43,1040
20110501|2010-07-09 11:00,9,16.44,16.47,16.41,16.44,41
20110501|2010-07-09 11:30,9,16.49,16.49,16.34,16.42,381
20110501|2010-07-09 12:00,9,16.42,16.42,16.35,16.42,243
20110501|2010-07-09 12:30,9,16.42,16.44,16.36,16.4,90
20110501|2010-07-12 03:00,12,16.54,16.54,16.54,16.54,1
20110501|2010-07-12 03:30,12,16.54,16.54,16.45,16.45,2
20110501|2010-07-12 05:00,12,16.53,16.53,16.53,16.53,2
20110501|2010-07-12 06:30,12,16.54,16.56,16.54,16.55,6
20110501|2010-07-12 07:00,12,16.56,16.71,16.55,16.65,28
20110501|2010-07-12 07:30,12,16.65,16.65,16.65,16.65,2
20110501|2010-07-12 08:00,12,16.56,16.56,16.38,16.38,17
20110501|2010-07-12 09:00,12,16.44,16.44,16.44,16.44,1
20110501|2010-07-12 09:30,12,16.51,16.51,16.51,16.51,1
20110501|2010-07-12 10:30,12,16.51,16.54,16.51,16.54,3
20110501|2010-07-12 11:00,12,16.65,16.65,16.65,16.65,1
20110501|2010-07-12 11:30,12,16.73,16.75,16.7,16.7,5
20110501|2010-07-12 12:00,12,16.79,16.99,16.79,16.93,115
20110501|2010-07-12 12:30,12,16.95,16.95,16.87,16.87,6
20110501|2010-07-13 02:30,13,16.9,16.95,16.89,16.95,25
20110501|2010-07-13 03:00,13,16.97,17.02,16.97,17,90
20110501|2010-07-13 03:30,13,17.02,17.03,17.02,17.03,43
20110501|2010-07-13 04:30,13,16.98,16.98,16.98,16.98,2
20110501|2010-07-13 05:00,13,16.97,16.97,16.97,16.97,3
20110501|2010-07-13 06:00,13,17.03,17.03,17.03,17.03,10
20110501|2010-07-13 06:30,13,16.99,16.99,16.99,16.99,1
20110501|2010-07-13 07:00,13,17,17.03,17,17.01,6
20110501|2010-07-13 07:30,13,17,17.08,17,17.08,141
20110501|2010-07-13 08:00,13,17.05,17.17,16.94,17.11,349
20110501|2010-07-13 08:30,13,17.12,17.12,16.82,16.83,62
20110501|2010-07-13 09:00,13,16.85,16.93,16.85,16.86,19
20110501|2010-07-13 09:30,13,16.86,16.88,16.86,16.88,9
20110501|2010-07-13 10:00,13,16.96,16.96,16.96,16.96,1
20110501|2010-07-13 10:30,13,16.95,17.01,16.87,17.01,39
20110501|2010-07-13 11:00,13,17.03,17.06,17.01,17.02,30
20110501|2010-07-13 11:30,13,17.03,17.06,17.03,17.03,32
20110501|2010-07-13 12:00,13,17.14,17.19,17.11,17.12,103
20110501|2010-07-13 12:30,13,17.1,17.1,17.1,17.1,1
20110501|2010-07-14 02:30,14,17.09,17.09,17,17.01,25
20110501|2010-07-14 03:00,14,17.06,17.1,17.06,17.1,16
20110501|2010-07-14 03:30,14,17.1,17.18,17.1,17.18,35
20110501|2010-07-14 05:00,14,17.11,17.11,17.11,17.11,1
20110501|2010-07-14 05:30,14,17.16,17.16,17.16,17.16,1
20110501|2010-07-14 06:00,14,17.11,17.11,17.11,17.11,6
20110501|2010-07-14 06:30,14,17.09,17.09,17.06,17.06,16
20110501|2010-07-14 07:30,14,17.01,17.01,17,17.01,3
20110501|2010-07-14 08:00,14,17.08,17.09,17.07,17.09,73
20110501|2010-07-14 08:30,14,17.04,17.04,17.01,17.03,9
20110501|2010-07-14 09:00,14,17.02,17.02,17.01,17.01,2
20110501|2010-07-14 09:30,14,17.02,17.03,17.02,17.03,5
20110501|2010-07-14 10:30,14,16.99,16.99,16.95,16.95,3
20110501|2010-07-14 11:00,14,16.98,17.06,16.98,17.01,5
20110501|2010-07-14 11:30,14,17.04,17.08,17.04,17.07,7
20110501|2010-07-14 12:00,14,16.98,17.05,16.89,17,22
20110501|2010-07-14 12:30,14,17.02,17.02,17,17,6
20110501|2010-07-14 13:00,14,17.03,17.03,17.03,17.03,1
20110501|2010-07-15 02:30,15,17,17,17,17,2
20110501|2010-07-15 03:00,15,17.07,17.07,17.07,17.07,6
20110501|2010-07-15 05:00,15,17.09,17.14,17.05,17.14,5
20110501|2010-07-15 05:30,15,17.13,17.13,17.13,17.13,1
20110501|2010-07-15 08:00,15,17.1,17.1,17.1,17.1,2
20110501|2010-07-15 09:00,15,17.15,17.22,17.15,17.22,224
20110501|2010-07-15 09:30,15,17.22,17.22,17.18,17.18,10
20110501|2010-07-15 10:00,15,17.2,17.2,17.2,17.2,12
20110501|2010-07-15 10:30,15,17.17,17.19,17.16,17.19,8
20110501|2010-07-15 11:00,15,17.2,17.2,17.19,17.19,26
20110501|2010-07-15 11:30,15,17.21,17.21,17.21,17.21,1
20110501|2010-07-15 12:00,15,17.22,17.26,17.22,17.24,183
20110501|2010-07-15 12:30,15,17.24,17.28,17.22,17.25,60
20110501|2010-07-16 02:30,16,17.25,17.26,17.25,17.26,19
20110501|2010-07-16 03:30,16,17.25,17.26,17.25,17.26,16
20110501|2010-07-16 04:00,16,17.26,17.26,17.26,17.26,1
20110501|2010-07-16 04:30,16,17.28,17.3,17.28,17.29,90
20110501|2010-07-16 05:00,16,17.3,17.3,17.3,17.3,31
20110501|2010-07-16 05:30,16,17.3,17.33,17.3,17.33,127
20110501|2010-07-16 06:00,16,17.34,17.34,17.3,17.33,81
20110501|2010-07-16 06:30,16,17.29,17.29,17.25,17.26,3
20110501|2010-07-16 07:00,16,17.26,17.28,17.25,17.28,4
20110501|2010-07-16 07:30,16,17.27,17.33,17.27,17.29,29
20110501|2010-07-16 08:00,16,17.28,17.3,17.28,17.28,9
20110501|2010-07-16 08:30,16,17.23,17.23,17.02,17.02,63
20110501|2010-07-16 09:00,16,16.99,17.02,16.96,17.01,10
20110501|2010-07-16 09:30,16,16.99,17.02,16.96,17,51
20110501|2010-07-16 10:00,16,17.1,17.1,17.06,17.06,11
20110501|2010-07-16 10:30,16,16.98,16.98,16.8,16.8,31
20110501|2010-07-16 11:00,16,16.89,16.91,16.85,16.85,4
20110501|2010-07-16 11:30,16,16.95,16.97,16.95,16.97,30
20110501|2010-07-16 12:00,16,16.94,16.97,16.93,16.97,4
20110501|2010-07-16 12:30,16,16.93,16.93,16.87,16.87,16
20110501|2010-07-19 02:30,19,16.95,17,16.95,16.98,27
20110501|2010-07-19 03:00,19,16.99,16.99,16.99,16.99,5
20110501|2010-07-19 03:30,19,17.03,17.03,17.03,17.03,2
20110501|2010-07-19 04:00,19,17,17.01,17,17.01,3
20110501|2010-07-19 04:30,19,17.07,17.12,17.07,17.12,17
20110501|2010-07-19 05:00,19,17.2,17.2,17.2,17.2,1
20110501|2010-07-19 06:00,19,17.07,17.12,17.07,17.11,11
20110501|2010-07-19 06:30,19,17.11,17.11,17.1,17.1,7
20110501|2010-07-19 07:00,19,17.18,17.23,17.18,17.23,75
20110501|2010-07-19 07:30,19,17.21,17.28,17.21,17.22,185
20110501|2010-07-19 08:00,19,17.28,17.34,17.28,17.33,220
20110501|2010-07-19 08:30,19,17.34,17.34,17.22,17.22,110
20110501|2010-07-19 09:00,19,17.24,17.27,17.24,17.27,15
20110501|2010-07-19 09:30,19,17.27,17.27,17.18,17.18,9
20110501|2010-07-19 10:00,19,17.21,17.24,17.21,17.24,5
20110501|2010-07-19 10:30,19,17.29,17.29,17.28,17.28,2
20110501|2010-07-19 11:00,19,17.25,17.25,17.16,17.21,37
20110501|2010-07-19 12:00,19,17.27,17.27,17.27,17.27,15
20110501|2010-07-19 12:30,19,17.31,17.31,17.31,17.31,2
20110501|2010-07-20 02:30,20,17.33,17.34,17.25,17.25,39
20110501|2010-07-20 03:00,20,17.26,17.28,17.26,17.28,12
20110501|2010-07-20 03:30,20,17.33,17.33,17.33,17.33,9
20110501|2010-07-20 04:00,20,17.32,17.32,17.32,17.32,14
20110501|2010-07-20 05:30,20,17.28,17.28,17.28,17.28,3
20110501|2010-07-20 06:00,20,17.3,17.3,17.29,17.3,12
20110501|2010-07-20 07:00,20,17.27,17.27,17.25,17.25,6
20110501|2010-07-20 07:30,20,17.29,17.33,17.29,17.31,3
20110501|2010-07-20 08:00,20,17.23,17.23,17.14,17.14,33
20110501|2010-07-20 08:30,20,17.26,17.32,17.21,17.21,51
20110501|2010-07-20 09:00,20,17.21,17.23,17.2,17.21,12
20110501|2010-07-20 09:30,20,17.22,17.23,17.22,17.23,11
20110501|2010-07-20 10:00,20,17.22,17.25,17.22,17.25,17
20110501|2010-07-20 10:30,20,17.24,17.24,17.2,17.2,5
20110501|2010-07-20 11:00,20,17.19,17.19,17.19,17.19,1
20110501|2010-07-20 12:00,20,17.14,17.14,17,17.02,12
20110501|2010-07-20 12:30,20,16.99,17,16.99,17,22
20110501|2010-07-21 02:30,21,17.09,17.09,17.09,17.09,1
20110501|2010-07-21 04:00,21,17.14,17.14,17.14,17.14,2
20110501|2010-07-21 05:00,21,17.13,17.13,17.13,17.13,1
20110501|2010-07-21 06:30,21,17.14,17.14,17.11,17.11,7
20110501|2010-07-21 07:00,21,17.15,17.15,17.15,17.15,1
20110501|2010-07-21 07:30,21,17.12,17.12,17.09,17.11,9
20110501|2010-07-21 08:00,21,17.13,17.24,17.13,17.23,50
20110501|2010-07-21 08:30,21,17.24,17.27,17.17,17.17,61
20110501|2010-07-21 09:00,21,17.24,17.27,17.2,17.27,5
20110501|2010-07-21 09:30,21,17.25,17.27,17.22,17.22,24
20110501|2010-07-21 10:00,21,17.22,17.23,17.22,17.22,3
20110501|2010-07-21 10:30,21,17.25,17.28,17.25,17.28,34
20110501|2010-07-21 12:00,21,17.16,17.16,17.15,17.15,9
20110501|2010-07-21 12:30,21,17.22,17.24,17.21,17.24,21
20110501|2010-07-22 02:30,22,17.18,17.28,17.18,17.25,156
20110501|2010-07-22 03:00,22,17.25,17.27,17.25,17.27,6
20110501|2010-07-22 03:30,22,17.27,17.29,17.27,17.29,103
20110501|2010-07-22 04:00,22,17.29,17.32,17.29,17.29,128
20110501|2010-07-22 04:30,22,17.29,17.29,17.29,17.29,104
20110501|2010-07-22 05:00,22,17.31,17.32,17.29,17.29,34
20110501|2010-07-22 05:30,22,17.29,17.33,17.28,17.31,183
20110501|2010-07-22 06:00,22,17.3,17.34,17.3,17.32,19
20110501|2010-07-22 06:30,22,17.32,17.35,17.31,17.34,13
20110501|2010-07-22 07:00,22,17.33,17.34,17.33,17.33,7
20110501|2010-07-22 07:30,22,17.35,17.39,17.29,17.39,238
20110501|2010-07-22 08:00,22,17.39,17.46,17.39,17.46,638
20110501|2010-07-22 08:30,22,17.46,17.48,17.33,17.44,45
20110501|2010-07-22 09:00,22,17.48,17.5,17.47,17.5,412
20110501|2010-07-22 09:30,22,17.46,17.46,17.41,17.41,46
20110501|2010-07-22 10:00,22,17.41,17.41,17.29,17.38,67
20110501|2010-07-22 10:30,22,17.4,17.46,17.4,17.46,29
20110501|2010-07-22 11:00,22,17.46,17.46,17.41,17.43,34
20110501|2010-07-22 11:30,22,17.44,17.46,17.4,17.4,16
20110501|2010-07-22 12:00,22,17.41,17.49,17.21,17.24,399
20110501|2010-07-22 12:30,22,17.28,17.3,17.23,17.25,104
20110501|2010-07-23 02:30,23,17.25,17.38,17.25,17.37,30
20110501|2010-07-23 03:00,23,17.35,17.35,17.35,17.35,33
20110501|2010-07-23 03:30,23,17.35,17.35,17.35,17.35,24
20110501|2010-07-23 04:00,23,17.46,17.46,17.46,17.46,40
20110501|2010-07-23 04:30,23,17.48,17.48,17.45,17.45,72
20110501|2010-07-23 05:00,23,17.45,17.45,17.43,17.43,68
20110501|2010-07-23 05:30,23,17.43,17.43,17.39,17.41,57
20110501|2010-07-23 06:00,23,17.41,17.41,17.41,17.41,11
20110501|2010-07-23 06:30,23,17.43,17.44,17.43,17.44,70
20110501|2010-07-23 07:00,23,17.45,17.47,17.35,17.36,148
20110501|2010-07-23 07:30,23,17.12,17.33,17.12,17.28,32
20110501|2010-07-23 08:00,23,17.26,17.27,17.25,17.25,72
20110501|2010-07-23 08:30,23,17.24,17.26,17.14,17.15,67
20110501|2010-07-23 09:00,23,17.12,17.12,17.02,17.1,41
20110501|2010-07-23 09:30,23,17.22,17.22,17.14,17.16,14
20110501|2010-07-23 10:00,23,17.25,17.38,17.2,17.2,21
20110501|2010-07-23 11:00,23,17.24,17.27,17.19,17.27,110
20110501|2010-07-23 11:30,23,17.26,17.26,17.26,17.26,1
20110501|2010-07-23 12:00,23,17.29,17.3,17.24,17.3,104
20110501|2010-07-23 12:30,23,17.22,17.26,17.22,17.26,6
20110501|2010-07-26 02:30,26,17.3,17.3,17.29,17.29,9
20110501|2010-07-26 03:00,26,17.31,17.32,17.31,17.32,20
20110501|2010-07-26 03:30,26,17.32,17.32,17.32,17.32,6
20110501|2010-07-26 04:30,26,17.35,17.42,17.35,17.37,9
20110501|2010-07-26 05:00,26,17.45,17.5,17.45,17.5,17
20110501|2010-07-26 05:30,26,17.5,17.54,17.5,17.52,173
20110501|2010-07-26 06:00,26,17.5,17.5,17.32,17.32,106
20110501|2010-07-26 06:30,26,17.41,17.46,17.37,17.45,67
20110501|2010-07-26 07:00,26,17.45,17.54,17.41,17.47,158
20110501|2010-07-26 07:30,26,17.47,17.51,17.45,17.51,34
20110501|2010-07-26 08:00,26,17.46,17.53,17.4,17.4,115
20110501|2010-07-26 08:30,26,17.41,17.41,17.33,17.35,104
20110501|2010-07-26 09:00,26,17.39,17.39,17.36,17.36,3
20110501|2010-07-26 09:30,26,17.4,17.41,17.37,17.37,15
20110501|2010-07-26 10:00,26,17.44,17.48,17.43,17.48,25
20110501|2010-07-26 10:30,26,17.48,17.48,17.48,17.48,59
20110501|2010-07-26 11:00,26,17.45,17.48,17.37,17.45,55
20110501|2010-07-26 11:30,26,17.47,17.49,17.47,17.49,5
20110501|2010-07-26 12:00,26,17.5,17.53,17.47,17.5,24
20110501|2010-07-27 02:30,27,17.54,17.58,17.51,17.58,322
20110501|2010-07-27 03:30,27,17.59,17.67,17.59,17.6,73
20110501|2010-07-27 04:00,27,17.6,17.6,17.58,17.6,40
20110501|2010-07-27 04:30,27,17.6,17.6,17.56,17.56,36
20110501|2010-07-27 05:00,27,17.57,17.59,17.57,17.57,7
20110501|2010-07-27 05:30,27,17.6,17.62,17.6,17.62,2
20110501|2010-07-27 06:00,27,17.6,17.63,17.6,17.61,66
20110501|2010-07-27 06:30,27,17.6,17.65,17.6,17.65,66
20110501|2010-07-27 07:00,27,17.68,17.68,17.57,17.57,277
20110501|2010-07-27 07:30,27,17.57,17.63,17.52,17.57,208
20110501|2010-07-27 08:00,27,17.55,17.59,17.51,17.55,89
20110501|2010-07-27 08:30,27,17.61,17.68,17.6,17.64,46
20110501|2010-07-27 09:00,27,17.68,17.68,17.51,17.61,177
20110501|2010-07-27 09:30,27,17.61,17.62,17.53,17.53,17
20110501|2010-07-27 10:00,27,17.53,17.55,17.44,17.48,27
20110501|2010-07-27 10:30,27,17.48,17.48,17.48,17.48,8
20110501|2010-07-27 11:00,27,17.5,17.53,17.4,17.41,19
20110501|2010-07-27 11:30,27,17.41,17.41,17.29,17.36,49
20110501|2010-07-27 12:00,27,17.37,17.5,17.36,17.37,113
20110501|2010-07-27 12:30,27,17.34,17.34,17.32,17.32,3
20110501|2010-07-28 02:30,28,17.32,17.38,17.32,17.38,19
20110501|2010-07-28 03:30,28,17.52,17.54,17.51,17.51,8
20110501|2010-07-28 04:30,28,17.57,17.57,17.57,17.57,23
20110501|2010-07-28 05:00,28,17.49,17.5,17.49,17.5,10
20110501|2010-07-28 05:30,28,17.51,17.51,17.51,17.51,1
20110501|2010-07-28 06:00,28,17.44,17.44,17.4,17.4,26
20110501|2010-07-28 07:00,28,17.41,17.41,17.41,17.41,8
20110501|2010-07-28 07:30,28,17.45,17.47,17.43,17.47,13
20110501|2010-07-28 08:00,28,17.46,17.46,17.37,17.45,22
20110501|2010-07-28 08:30,28,17.4,17.45,17.36,17.36,16
20110501|2010-07-28 09:00,28,17.38,17.38,17.35,17.35,6
20110501|2010-07-28 09:30,28,17.32,17.32,17.25,17.27,37
20110501|2010-07-28 10:00,28,17.24,17.3,17.24,17.3,19
20110501|2010-07-28 10:30,28,17.26,17.41,17.26,17.36,41
20110501|2010-07-28 11:00,28,17.41,17.61,17.41,17.54,255
20110501|2010-07-28 11:30,28,17.58,17.58,17.48,17.48,8
20110501|2010-07-28 12:00,28,17.5,17.53,17.49,17.52,15
20110501|2010-07-28 12:30,28,17.53,17.53,17.53,17.53,2
20110501|2010-07-29 02:30,29,17.57,17.6,17.57,17.6,16
20110501|2010-07-29 03:00,29,17.67,17.71,17.66,17.71,318
20110501|2010-07-29 05:00,29,17.69,17.69,17.68,17.68,8
20110501|2010-07-29 05:30,29,17.68,17.68,17.68,17.68,2
20110501|2010-07-29 06:00,29,17.68,17.68,17.68,17.68,1
20110501|2010-07-29 07:00,29,17.72,17.72,17.6,17.6,8
20110501|2010-07-29 07:30,29,17.57,17.57,17.57,17.57,3
20110501|2010-07-29 08:00,29,17.67,17.69,17.64,17.69,67
20110501|2010-07-29 08:30,29,17.69,17.76,17.69,17.76,139
20110501|2010-07-29 09:30,29,17.75,17.79,17.7,17.76,52
20110501|2010-07-29 10:00,29,17.75,17.78,17.67,17.7,26
20110501|2010-07-29 10:30,29,17.64,17.7,17.64,17.66,21
20110501|2010-07-29 11:00,29,17.61,17.61,17.55,17.59,28
20110501|2010-07-29 11:30,29,17.57,17.62,17.57,17.62,9
20110501|2010-07-29 12:00,29,17.66,17.75,17.55,17.59,112
20110501|2010-07-29 12:30,29,17.58,17.6,17.53,17.6,95
20110501|2010-07-30 02:30,30,17.64,17.7,17.64,17.7,7
20110501|2010-07-30 03:30,30,17.72,17.72,17.72,17.72,1
20110501|2010-07-30 04:00,30,17.73,17.73,17.73,17.73,2
20110501|2010-07-30 04:30,30,17.63,17.63,17.63,17.63,36
20110501|2010-07-30 05:00,30,17.63,17.65,17.61,17.61,8
20110501|2010-07-30 05:30,30,17.66,17.71,17.64,17.7,19
20110501|2010-07-30 06:00,30,17.72,17.72,17.7,17.7,33
20110501|2010-07-30 06:30,30,17.55,17.55,17.53,17.53,12
20110501|2010-07-30 07:30,30,17.6,17.6,17.53,17.53,13
20110501|2010-07-30 08:00,30,17.59,17.66,17.51,17.6,38
20110501|2010-07-30 08:30,30,17.57,17.6,17.57,17.57,7
20110501|2010-07-30 09:00,30,17.58,17.63,17.58,17.63,7
20110501|2010-07-30 09:30,30,17.64,17.72,17.64,17.7,70
20110501|2010-07-30 10:00,30,17.72,17.75,17.7,17.7,26
20110501|2010-07-30 10:30,30,17.7,17.7,17.62,17.64,80
20110501|2010-07-30 11:00,30,17.64,17.77,17.62,17.77,148
20110501|2010-07-30 11:30,30,17.74,17.74,17.69,17.7,59
20110501|2010-07-30 12:00,30,17.69,17.71,17.64,17.71,12
20110501|2010-07-30 12:30,30,17.7,17.72,17.68,17.72,76
20110501|2010-08-02 02:30,2,17.78,17.78,17.77,17.77,33
20110501|2010-08-02 03:00,2,17.79,17.79,17.71,17.73,59
20110501|2010-08-02 03:30,2,17.79,17.79,17.79,17.79,5
20110501|2010-08-02 04:00,2,17.79,17.95,17.79,17.94,304
20110501|2010-08-02 04:30,2,17.9,17.9,17.9,17.9,2
20110501|2010-08-02 05:00,2,17.9,17.9,17.9,17.9,28
20110501|2010-08-02 06:00,2,17.92,17.92,17.92,17.92,1
20110501|2010-08-02 06:30,2,17.93,17.94,17.93,17.94,7
20110501|2010-08-02 07:00,2,17.94,17.94,17.9,17.9,5
20110501|2010-08-02 07:30,2,17.87,17.92,17.87,17.92,17
20110501|2010-08-02 08:00,2,17.91,17.93,17.88,17.9,40
20110501|2010-08-02 08:30,2,17.91,17.91,17.83,17.83,87
20110501|2010-08-02 09:00,2,17.84,17.9,17.81,17.86,37
20110501|2010-08-02 09:30,2,17.83,17.85,17.79,17.79,39
20110501|2010-08-02 10:00,2,17.8,17.81,17.75,17.75,75
20110501|2010-08-02 10:30,2,17.77,17.93,17.77,17.86,60
20110501|2010-08-02 11:00,2,17.76,17.76,17.7,17.7,46
20110501|2010-08-02 11:30,2,17.71,17.78,17.71,17.78,8
20110501|2010-08-02 12:00,2,17.79,17.85,17.74,17.78,77
20110501|2010-08-02 12:30,2,17.72,17.72,17.7,17.7,21
20110501|2010-08-03 02:30,3,17.72,17.72,17.65,17.65,8
20110501|2010-08-03 03:00,3,17.61,17.61,17.59,17.59,3
20110501|2010-08-03 03:30,3,17.6,17.6,17.48,17.55,9
20110501|2010-08-03 05:30,3,17.62,17.62,17.57,17.57,2
20110501|2010-08-03 06:00,3,17.44,17.46,17.4,17.4,119
20110501|2010-08-03 06:30,3,17.38,17.49,17.37,17.42,50
20110501|2010-08-03 07:00,3,17.44,17.57,17.33,17.39,40
20110501|2010-08-03 07:30,3,17.34,17.4,17.3,17.32,162
20110501|2010-08-03 08:00,3,17.35,17.38,17.28,17.28,38
20110501|2010-08-03 08:30,3,17.35,17.39,17.33,17.38,49
20110501|2010-08-03 09:00,3,17.32,17.43,17.27,17.4,223
20110501|2010-08-03 09:30,3,17.35,17.36,17.25,17.26,414
20110501|2010-08-03 10:00,3,17.27,17.35,17.27,17.34,63
20110501|2010-08-03 10:30,3,17.32,17.32,17.19,17.19,145
20110501|2010-08-03 11:00,3,17.2,17.23,17.17,17.2,108
20110501|2010-08-03 11:30,3,17.24,17.3,17.24,17.3,40
20110501|2010-08-03 12:00,3,17.23,17.29,17.21,17.29,113
20110501|2010-08-03 12:30,3,17.22,17.24,17.16,17.22,154
20110501|2010-08-04 02:30,4,17.25,17.35,17.24,17.24,87
20110501|2010-08-04 03:00,4,17.24,17.25,17.2,17.2,40
20110501|2010-08-04 03:30,4,17.23,17.23,17.17,17.17,17
20110501|2010-08-04 04:00,4,17.17,17.18,17.17,17.18,5
20110501|2010-08-04 04:30,4,17.17,17.17,16.88,16.94,267
20110501|2010-08-04 05:00,4,16.94,16.94,16.8,16.8,225
20110501|2010-08-04 05:30,4,16.88,16.97,16.88,16.95,4
20110501|2010-08-04 06:00,4,16.89,16.98,16.89,16.98,133
20110501|2010-08-04 06:30,4,16.98,16.98,16.91,16.98,26
20110501|2010-08-04 07:00,4,16.99,17.09,16.99,17.02,65
20110501|2010-08-04 07:30,4,17.04,17.04,17.01,17.03,19
20110501|2010-08-04 08:00,4,17.05,17.22,16.99,17.11,99
20110501|2010-08-04 08:30,4,17.11,17.25,17.11,17.23,49
20110501|2010-08-04 09:00,4,17.25,17.34,17.19,17.34,104
20110501|2010-08-04 09:30,4,17.34,17.34,17.22,17.23,48
20110501|2010-08-04 10:00,4,17.35,17.36,17.33,17.36,52
20110501|2010-08-04 10:30,4,17.4,17.85,17.4,17.51,1355
20110501|2010-08-04 11:00,4,17.52,17.55,17.4,17.48,159
20110501|2010-08-04 11:30,4,17.5,17.59,17.5,17.58,150
20110501|2010-08-04 12:00,4,17.51,17.56,17.38,17.38,206
20110501|2010-08-04 12:30,4,17.38,17.5,17.38,17.48,86
20110501|2010-08-05 02:30,5,17.49,17.58,17.49,17.52,37
20110501|2010-08-05 03:00,5,17.52,17.52,17.39,17.43,21
20110501|2010-08-05 04:00,5,17.53,17.57,17.53,17.57,7
20110501|2010-08-05 05:00,5,17.47,17.47,17.47,17.47,1
20110501|2010-08-05 05:30,5,17.46,17.48,17.46,17.48,2
20110501|2010-08-05 06:30,5,17.42,17.42,17.37,17.37,3
20110501|2010-08-05 07:00,5,17.56,17.58,17.47,17.47,9
20110501|2010-08-05 07:30,5,17.44,17.55,17.36,17.55,17
20110501|2010-08-05 08:00,5,17.57,17.61,17.56,17.58,114
20110501|2010-08-05 08:30,5,17.55,17.65,17.55,17.63,94
20110501|2010-08-05 09:00,5,17.64,17.64,17.55,17.57,37
20110501|2010-08-05 09:30,5,17.58,17.58,17.31,17.31,127
20110501|2010-08-05 10:00,5,17.34,17.47,17.34,17.46,27
20110501|2010-08-05 10:30,5,17.44,17.52,17.41,17.42,58
20110501|2010-08-05 11:00,5,17.4,17.45,16.94,17.07,217
20110501|2010-08-05 11:30,5,17.16,17.16,17.14,17.14,2
20110501|2010-08-05 12:00,5,17.06,17.06,16.93,16.98,42
20110501|2010-08-05 12:30,5,17.01,17.11,17.01,17.08,61
20110501|2010-08-06 02:30,6,17.23,17.3,17.23,17.3,67
20110501|2010-08-06 03:00,6,17.27,17.34,17.27,17.3,57
20110501|2010-08-06 03:30,6,17.2,17.2,17.19,17.19,2
20110501|2010-08-06 04:00,6,17.17,17.17,17.12,17.14,24
20110501|2010-08-06 04:30,6,17.15,17.17,17.15,17.17,9
20110501|2010-08-06 05:00,6,17.28,17.28,17.17,17.17,49
20110501|2010-08-06 05:30,6,17.17,17.19,17.13,17.13,10
20110501|2010-08-06 06:00,6,17.14,17.14,17.14,17.14,1
20110501|2010-08-06 06:30,6,17.18,17.19,17.1,17.1,13
20110501|2010-08-06 07:00,6,17.13,17.15,17.13,17.15,6
20110501|2010-08-06 07:30,6,17.08,17.08,17.02,17.02,9
20110501|2010-08-06 08:00,6,17.14,17.23,17.09,17.22,19
20110501|2010-08-06 08:30,6,17.28,17.28,17.17,17.21,54
20110501|2010-08-06 09:30,6,17.23,17.23,17.22,17.22,9
20110501|2010-08-06 10:00,6,17.18,17.18,17.15,17.15,9
20110501|2010-08-06 10:30,6,17.24,17.24,17.21,17.21,86
20110501|2010-08-06 11:00,6,17.23,17.23,17.18,17.18,22
20110501|2010-08-06 11:30,6,17.2,17.2,17,17.03,115
20110501|2010-08-06 12:00,6,17.08,17.19,17.03,17.19,22
20110501|2010-08-06 12:30,6,17.18,17.29,17.16,17.16,23
20110501|2010-08-09 02:30,9,17.25,17.34,17.25,17.26,9
20110501|2010-08-09 03:00,9,17.28,17.34,17.25,17.25,80
20110501|2010-08-09 03:30,9,17.3,17.34,17.3,17.33,17
20110501|2010-08-09 04:00,9,17.32,17.32,17.32,17.32,1
20110501|2010-08-09 05:00,9,17.37,17.38,17.37,17.37,11
20110501|2010-08-09 05:30,9,17.37,17.37,17.37,17.37,2
20110501|2010-08-09 06:00,9,17.42,17.42,17.42,17.42,20
20110501|2010-08-09 06:30,9,17.41,17.5,17.41,17.5,15
20110501|2010-08-09 07:00,9,17.5,17.57,17.5,17.57,107
20110501|2010-08-09 07:30,9,17.5,17.56,17.48,17.49,73
20110501|2010-08-09 08:30,9,17.47,17.48,17.3,17.32,32
20110501|2010-08-09 09:00,9,17.28,17.31,17.28,17.31,10
20110501|2010-08-09 09:30,9,17.32,17.32,16.96,17.02,327
20110501|2010-08-09 10:00,9,17,17.09,16.98,17.09,161
20110501|2010-08-09 10:30,9,17.09,17.11,17.07,17.08,135
20110501|2010-08-09 11:00,9,17.07,17.09,16.87,16.95,179
20110501|2010-08-09 12:00,9,16.97,17.04,16.97,16.97,83
20110501|2010-08-09 12:30,9,17.04,17.04,17,17,102
20110501|2010-08-10 02:30,10,17.08,17.12,16.88,16.88,39
20110501|2010-08-10 03:00,10,16.92,16.93,16.85,16.91,61
20110501|2010-08-10 03:30,10,16.9,16.99,16.89,16.99,37
20110501|2010-08-10 04:00,10,17.01,17.01,16.96,16.96,25
20110501|2010-08-10 04:30,10,17,17.04,17,17.04,40
20110501|2010-08-10 05:00,10,17.03,17.13,17.03,17.13,60
20110501|2010-08-10 05:30,10,17.19,17.19,17.19,17.19,1
20110501|2010-08-10 06:00,10,17.08,17.14,17.08,17.14,6
20110501|2010-08-10 06:30,10,17.09,17.09,17.09,17.09,1
20110501|2010-08-10 07:00,10,17.12,17.13,17.02,17.02,31
20110501|2010-08-10 07:30,10,17.08,17.22,17.08,17.15,4
20110501|2010-08-10 08:00,10,17.22,17.28,17.22,17.28,54
20110501|2010-08-10 08:30,10,17.26,17.36,17.2,17.36,32
20110501|2010-08-10 09:00,10,17.33,17.45,17.29,17.34,85
20110501|2010-08-10 09:30,10,17.42,17.42,17.36,17.39,38
20110501|2010-08-10 10:00,10,17.4,17.57,17.38,17.55,102
20110501|2010-08-10 10:30,10,17.6,17.6,17.42,17.48,19
20110501|2010-08-10 11:00,10,17.46,17.47,17.37,17.46,40
20110501|2010-08-10 11:30,10,17.38,17.38,17.37,17.37,4
20110501|2010-08-10 12:00,10,17.33,17.45,17.3,17.4,91
20110501|2010-08-10 12:30,10,17.42,17.49,17.33,17.48,37
20110501|2010-08-11 02:30,11,17.27,17.33,17.26,17.33,5
20110501|2010-08-11 04:30,11,17.19,17.19,17.19,17.19,54
20110501|2010-08-11 05:00,11,17.19,17.25,17.19,17.19,22
20110501|2010-08-11 05:30,11,17.24,17.24,17.19,17.19,10
20110501|2010-08-11 06:00,11,17.29,17.41,17.29,17.41,9
20110501|2010-08-11 06:30,11,17.4,17.44,17.4,17.4,24
20110501|2010-08-11 07:00,11,17.35,17.36,17.25,17.25,20
20110501|2010-08-11 07:30,11,17.24,17.26,17.18,17.26,32
20110501|2010-08-11 08:00,11,17.3,17.31,17.3,17.31,2
20110501|2010-08-11 08:30,11,17.28,17.28,17.28,17.28,1
20110501|2010-08-11 09:00,11,17.3,17.39,17.28,17.28,4
20110501|2010-08-11 09:30,11,17.23,17.24,17.14,17.24,3
20110501|2010-08-11 10:00,11,17.2,17.23,17.17,17.17,82
20110501|2010-08-11 10:30,11,17.19,17.21,17.19,17.21,10
20110501|2010-08-11 11:00,11,17.23,17.23,17.17,17.2,20
20110501|2010-08-11 11:30,11,17.2,17.26,17.2,17.26,4
20110501|2010-08-11 12:00,11,17.2,17.24,17.14,17.19,63
20110501|2010-08-11 12:30,11,17.18,17.18,17.1,17.12,95
20110501|2010-08-12 02:30,12,17.29,17.31,17.29,17.31,6
20110501|2010-08-12 03:00,12,17.3,17.35,17.3,17.35,38
20110501|2010-08-12 03:30,12,17.35,17.35,17.34,17.35,30
20110501|2010-08-12 04:30,12,17.32,17.32,17.32,17.32,11
20110501|2010-08-12 06:30,12,17.34,17.35,17.3,17.3,27
20110501|2010-08-12 07:00,12,17.32,17.32,17.28,17.28,11
20110501|2010-08-12 07:30,12,17.21,17.42,17.21,17.42,23
20110501|2010-08-12 08:00,12,17.42,17.55,17.4,17.5,333
20110501|2010-08-12 08:30,12,17.47,17.48,17.37,17.42,36
20110501|2010-08-12 09:00,12,17.43,17.49,17.41,17.48,53
20110501|2010-08-12 09:30,12,17.52,17.62,17.52,17.6,239
20110501|2010-08-12 10:00,12,17.6,17.62,17.55,17.56,47
20110501|2010-08-12 10:30,12,17.54,17.58,17.53,17.53,17
20110501|2010-08-12 11:00,12,17.57,17.6,17.55,17.55,263
20110501|2010-08-12 11:30,12,17.55,17.58,17.55,17.55,4
20110501|2010-08-12 12:00,12,17.57,17.6,17.42,17.42,225
20110501|2010-08-12 12:30,12,17.48,17.48,17.39,17.44,70
20110501|2010-08-13 02:30,13,17.51,17.54,17.51,17.54,32
20110501|2010-08-13 03:00,13,17.52,17.57,17.52,17.57,41
20110501|2010-08-13 03:30,13,17.6,17.6,17.6,17.6,2
20110501|2010-08-13 04:00,13,17.59,17.6,17.58,17.6,35
20110501|2010-08-13 04:30,13,17.59,17.6,17.59,17.6,48
20110501|2010-08-13 05:00,13,17.6,17.6,17.54,17.54,15
20110501|2010-08-13 05:30,13,17.57,17.57,17.54,17.54,9
20110501|2010-08-13 06:00,13,17.52,17.52,17.52,17.52,1
20110501|2010-08-13 06:30,13,17.57,17.57,17.51,17.51,20
20110501|2010-08-13 07:00,13,17.45,17.52,17.35,17.38,158
20110501|2010-08-13 07:30,13,17.43,17.52,17.43,17.46,14
20110501|2010-08-13 08:00,13,17.47,17.6,17.43,17.5,51
20110501|2010-08-13 08:30,13,17.56,17.56,17.47,17.5,15
20110501|2010-08-13 09:00,13,17.5,17.5,17.45,17.46,20
20110501|2010-08-13 09:30,13,17.5,17.5,17.47,17.47,8
20110501|2010-08-13 10:00,13,17.48,17.48,17.42,17.44,7
20110501|2010-08-13 10:30,13,17.42,17.55,17.42,17.55,49
20110501|2010-08-13 11:00,13,17.55,17.6,17.55,17.59,36
20110501|2010-08-13 11:30,13,17.59,17.65,17.59,17.65,123
20110501|2010-08-13 12:00,13,17.65,17.8,17.64,17.76,415
20110501|2010-08-13 12:30,13,17.73,17.79,17.73,17.74,20
20110501|2010-08-16 02:30,16,17.78,17.8,17.77,17.78,25
20110501|2010-08-16 03:00,16,17.79,17.79,17.78,17.79,4
20110501|2010-08-16 04:30,16,17.76,17.79,17.74,17.75,10
20110501|2010-08-16 05:00,16,17.74,17.74,17.74,17.74,1
20110501|2010-08-16 06:30,16,17.85,17.89,17.85,17.89,60
20110501|2010-08-16 07:00,16,17.85,17.87,17.84,17.84,6
20110501|2010-08-16 07:30,16,17.88,17.9,17.88,17.88,41
20110501|2010-08-16 08:00,16,17.9,17.94,17.9,17.94,48
20110501|2010-08-16 08:30,16,17.92,17.97,17.9,17.97,104
20110501|2010-08-16 09:00,16,17.97,17.97,17.95,17.97,100
20110501|2010-08-16 09:30,16,17.97,17.98,17.92,17.97,30
20110501|2010-08-16 10:00,16,17.96,17.97,17.88,17.95,73
20110501|2010-08-16 10:30,16,17.93,17.95,17.84,17.85,124
20110501|2010-08-16 11:00,16,17.84,17.85,17.8,17.8,15
20110501|2010-08-16 11:30,16,17.85,17.85,17.8,17.84,32
20110501|2010-08-16 12:00,16,17.82,17.82,17.6,17.61,120
20110501|2010-08-16 12:30,16,17.65,17.65,17.57,17.57,217
20110501|2010-08-17 02:30,17,17.58,17.58,17.58,17.58,7
20110501|2010-08-17 03:00,17,17.68,17.7,17.63,17.7,54
20110501|2010-08-17 03:30,17,17.7,17.71,17.58,17.62,19
20110501|2010-08-17 04:00,17,17.62,17.63,17.62,17.63,2
20110501|2010-08-17 06:00,17,17.57,17.57,17.48,17.51,29
20110501|2010-08-17 06:30,17,17.59,17.61,17.59,17.61,4
20110501|2010-08-17 07:00,17,17.63,17.72,17.5,17.52,47
20110501|2010-08-17 07:30,17,17.52,17.53,17.5,17.5,14
20110501|2010-08-17 08:00,17,17.52,17.6,17.52,17.6,28
20110501|2010-08-17 08:30,17,17.58,17.65,17.5,17.65,258
20110501|2010-08-17 09:00,17,17.65,17.65,17.6,17.65,13
20110501|2010-08-17 09:30,17,17.63,17.68,17.59,17.65,56
20110501|2010-08-17 10:00,17,17.67,17.83,17.67,17.7,149
20110501|2010-08-17 10:30,17,17.73,17.8,17.73,17.8,9
20110501|2010-08-17 11:00,17,17.74,17.89,17.73,17.87,211
20110501|2010-08-17 11:30,17,17.88,18,17.84,17.94,337
20110501|2010-08-17 12:00,17,17.99,18.04,17.95,17.95,348
20110501|2010-08-17 12:30,17,17.96,18.02,17.93,18.02,26
20110501|2010-08-18 02:30,18,17.91,17.91,17.74,17.74,9
20110501|2010-08-18 03:00,18,17.82,17.82,17.8,17.8,60
20110501|2010-08-18 04:00,18,17.8,17.82,17.8,17.8,7
20110501|2010-08-18 04:30,18,17.77,17.85,17.77,17.85,28
20110501|2010-08-18 05:00,18,17.85,17.87,17.85,17.87,69
20110501|2010-08-18 05:30,18,17.87,17.99,17.87,17.99,118
20110501|2010-08-18 06:00,18,18,18,18,18,50
20110501|2010-08-18 06:30,18,17.93,17.94,17.9,17.9,5
20110501|2010-08-18 07:00,18,17.9,17.9,17.72,17.72,108
20110501|2010-08-18 07:30,18,17.77,17.77,17.66,17.66,42
20110501|2010-08-18 08:00,18,17.7,17.85,17.7,17.76,32
20110501|2010-08-18 08:30,18,17.7,17.7,17.51,17.7,115
20110501|2010-08-18 09:00,18,17.73,17.78,17.7,17.7,28
20110501|2010-08-18 09:30,18,17.72,17.81,17.72,17.75,50
20110501|2010-08-18 10:00,18,17.73,17.77,17.73,17.75,4
20110501|2010-08-18 10:30,18,17.77,17.79,17.77,17.79,238
20110501|2010-08-18 11:00,18,17.75,17.81,17.75,17.81,63
20110501|2010-08-18 11:30,18,17.81,17.83,17.81,17.82,50
20110501|2010-08-18 12:00,18,17.84,17.88,17.8,17.81,29
20110501|2010-08-18 12:30,18,17.77,17.78,17.74,17.75,100
20110501|2010-08-19 02:30,19,17.8,17.8,17.7,17.7,8
20110501|2010-08-19 03:00,19,17.7,17.7,17.7,17.7,5
20110501|2010-08-19 04:30,19,17.7,17.7,17.7,17.7,2
20110501|2010-08-19 05:00,19,17.79,17.79,17.73,17.75,22
20110501|2010-08-19 05:30,19,17.72,17.74,17.72,17.74,12
20110501|2010-08-19 06:00,19,17.75,17.75,17.7,17.7,24
20110501|2010-08-19 06:30,19,17.7,17.7,17.7,17.7,10
20110501|2010-08-19 07:00,19,17.68,17.7,17.68,17.7,8
20110501|2010-08-19 07:30,19,17.67,17.8,17.67,17.75,108
20110501|2010-08-19 08:00,19,17.72,17.75,17.65,17.66,18
20110501|2010-08-19 08:30,19,17.68,17.69,17.62,17.62,29
20110501|2010-08-19 09:00,19,17.62,17.69,17.6,17.67,32
20110501|2010-08-19 09:30,19,17.69,17.73,17.65,17.73,29
20110501|2010-08-19 10:00,19,17.67,17.67,17.62,17.62,5
20110501|2010-08-19 10:30,19,17.63,17.68,17.62,17.66,11
20110501|2010-08-19 11:00,19,17.67,17.7,17.66,17.67,32
20110501|2010-08-19 11:30,19,17.67,17.75,17.67,17.75,386
20110501|2010-08-19 12:00,19,17.78,17.83,17.75,17.76,252
20110501|2010-08-19 12:30,19,17.75,17.76,17.59,17.62,131
20110501|2010-08-20 02:30,20,17.6,17.63,17.57,17.63,42
20110501|2010-08-20 03:00,20,17.57,17.72,17.56,17.7,81
20110501|2010-08-20 03:30,20,17.71,17.85,17.71,17.85,402
20110501|2010-08-20 04:00,20,17.83,17.83,17.83,17.83,58
20110501|2010-08-20 04:30,20,17.9,17.9,17.9,17.9,60
20110501|2010-08-20 05:00,20,17.94,18.02,17.94,18.02,429
20110501|2010-08-20 05:30,20,17.92,17.97,17.92,17.92,35
20110501|2010-08-20 06:00,20,17.86,17.98,17.86,17.98,68
20110501|2010-08-20 06:30,20,17.95,17.96,17.92,17.92,10
20110501|2010-08-20 07:00,20,17.93,17.93,17.92,17.92,7
20110501|2010-08-20 07:30,20,17.9,17.92,17.8,17.8,33
20110501|2010-08-20 08:00,20,17.82,17.89,17.79,17.83,132
20110501|2010-08-20 09:00,20,17.84,17.85,17.84,17.85,188
20110501|2010-08-20 09:30,20,17.88,17.94,17.88,17.92,15
20110501|2010-08-20 10:00,20,17.89,17.93,17.87,17.93,49
20110501|2010-08-20 10:30,20,17.9,17.91,17.88,17.91,67
20110501|2010-08-20 11:00,20,17.87,17.87,17.81,17.81,31
20110501|2010-08-20 11:30,20,17.84,17.84,17.84,17.84,12
20110501|2010-08-20 12:00,20,17.83,17.87,17.82,17.85,120
20110501|2010-08-20 12:30,20,17.83,17.83,17.68,17.82,94
20110501|2010-08-23 02:30,23,17.89,17.89,17.89,17.89,2
20110501|2010-08-23 03:00,23,17.89,17.9,17.89,17.9,17
20110501|2010-08-23 03:30,23,17.9,17.9,17.9,17.9,18
20110501|2010-08-23 04:00,23,17.9,17.94,17.88,17.88,72
20110501|2010-08-23 04:30,23,17.93,17.93,17.93,17.93,2
20110501|2010-08-23 05:00,23,17.91,17.93,17.91,17.92,6
20110501|2010-08-23 05:30,23,17.9,17.9,17.89,17.89,2
20110501|2010-08-23 06:00,23,17.87,17.98,17.87,17.93,85
20110501|2010-08-23 06:30,23,17.91,17.91,17.87,17.87,5
20110501|2010-08-23 07:00,23,17.92,17.95,17.87,17.9,136
20110501|2010-08-23 07:30,23,17.91,17.92,17.9,17.92,29
20110501|2010-08-23 08:00,23,17.93,17.93,17.92,17.93,13
20110501|2010-08-23 08:30,23,17.95,17.95,17.88,17.93,65
20110501|2010-08-23 09:00,23,17.88,17.91,17.88,17.91,17
20110501|2010-08-23 09:30,23,17.9,17.91,17.84,17.84,29
20110501|2010-08-23 10:00,23,17.91,17.93,17.89,17.93,10
20110501|2010-08-23 10:30,23,17.97,17.97,17.89,17.97,11
20110501|2010-08-23 11:00,23,17.97,17.98,17.97,17.98,21
20110501|2010-08-23 11:30,23,17.98,17.99,17.97,17.99,72
20110501|2010-08-23 12:00,23,17.99,18.06,17.99,18.05,553
20110501|2010-08-23 12:30,23,18.04,18.08,18.03,18.08,119
20110501|2010-08-24 02:30,24,18.05,18.05,17.98,17.98,33
20110501|2010-08-24 03:00,24,18.03,18.03,18,18.02,6
20110501|2010-08-24 03:30,24,18,18,17.85,17.95,131
20110501|2010-08-24 04:30,24,17.83,17.83,17.8,17.8,2
20110501|2010-08-24 05:00,24,17.78,17.82,17.75,17.75,32
20110501|2010-08-24 06:00,24,17.75,17.75,17.72,17.72,3
20110501|2010-08-24 06:30,24,17.65,17.65,17.65,17.65,13
20110501|2010-08-24 07:00,24,17.71,17.73,17.61,17.61,10
20110501|2010-08-24 07:30,24,17.63,17.64,17.59,17.62,32
20110501|2010-08-24 08:00,24,17.69,17.8,17.69,17.75,160
20110501|2010-08-24 08:30,24,17.75,17.8,17.75,17.76,22
20110501|2010-08-24 09:00,24,17.7,17.8,17.7,17.8,81
20110501|2010-08-24 09:30,24,17.8,17.84,17.77,17.77,9
20110501|2010-08-24 10:00,24,17.83,17.91,17.83,17.91,72
20110501|2010-08-24 10:30,24,17.91,18.07,17.91,18.07,185
20110501|2010-08-24 11:00,24,18.04,18.04,17.95,17.96,11
20110501|2010-08-24 11:30,24,17.92,17.92,17.9,17.9,16
20110501|2010-08-24 12:00,24,17.97,18.28,17.96,18.28,972
20110501|2010-08-24 12:30,24,18.25,18.3,18.17,18.3,55
20110501|2010-08-25 02:30,25,18.17,18.26,18.1,18.25,116
20110501|2010-08-25 03:00,25,18.25,18.25,18.25,18.25,7
20110501|2010-08-25 03:30,25,18.23,18.27,18.23,18.27,2
20110501|2010-08-25 04:00,25,18.25,18.26,18.23,18.23,6
20110501|2010-08-25 04:30,25,18.2,18.28,18.14,18.14,32
20110501|2010-08-25 05:30,25,18.14,18.19,18.12,18.19,11
20110501|2010-08-25 06:30,25,18.2,18.2,18.19,18.2,44
20110501|2010-08-25 07:00,25,18.2,18.25,18.15,18.19,89
20110501|2010-08-25 07:30,25,18.15,18.2,18.15,18.2,54
20110501|2010-08-25 08:00,25,18.17,18.17,18.17,18.17,5
20110501|2010-08-25 08:30,25,18.16,18.16,18.05,18.05,15
20110501|2010-08-25 09:00,25,18.18,18.22,18.13,18.18,37
20110501|2010-08-25 09:30,25,18.16,18.24,18.15,18.21,35
20110501|2010-08-25 10:00,25,18.23,18.31,18.23,18.3,302
20110501|2010-08-25 10:30,25,18.32,18.37,18.32,18.33,232
20110501|2010-08-25 11:00,25,18.33,18.44,18.31,18.43,430
20110501|2010-08-25 11:30,25,18.4,18.42,18.4,18.4,90
20110501|2010-08-25 12:00,25,18.4,18.43,18.25,18.27,166
20110501|2010-08-25 12:30,25,18.26,18.28,18,18.13,396
20110501|2010-08-26 02:30,26,18.25,18.3,18.25,18.3,67
20110501|2010-08-26 03:00,26,18.21,18.21,18.18,18.19,20
20110501|2010-08-26 03:30,26,18.08,18.15,18.08,18.15,14
20110501|2010-08-26 04:00,26,18.12,18.12,18.12,18.12,3
20110501|2010-08-26 04:30,26,18.2,18.23,18.2,18.23,2
20110501|2010-08-26 06:30,26,18.21,18.21,18.18,18.2,74
20110501|2010-08-26 07:00,26,18.2,18.24,18.2,18.24,29
20110501|2010-08-26 07:30,26,18.25,18.29,18.21,18.21,35
20110501|2010-08-26 08:00,26,18.11,18.18,18.1,18.11,34
20110501|2010-08-26 08:30,26,18.2,18.29,18.2,18.27,185
20110501|2010-08-26 09:00,26,18.2,18.25,18.18,18.25,72
20110501|2010-08-26 09:30,26,18.24,18.3,18.17,18.18,229
20110501|2010-08-26 10:00,26,18.16,18.21,18.14,18.19,119
20110501|2010-08-26 10:30,26,18.14,18.15,18.01,18.03,93
20110501|2010-08-26 11:00,26,18.03,18.06,17.9,17.97,360
20110501|2010-08-26 11:30,26,17.97,18.04,17.89,17.92,204
20110501|2010-08-26 12:00,26,17.92,17.92,17.82,17.82,125
20110501|2010-08-26 12:30,26,17.9,17.9,17.82,17.86,73
20110501|2010-08-27 02:30,27,17.85,18,17.85,17.94,21
20110501|2010-08-27 03:00,27,17.95,17.95,17.95,17.95,2
20110501|2010-08-27 03:30,27,18,18,17.99,18,7
20110501|2010-08-27 04:00,27,17.94,17.94,17.94,17.94,2
20110501|2010-08-27 04:30,27,17.97,17.97,17.9,17.9,21
20110501|2010-08-27 05:30,27,18,18,18,18,2
20110501|2010-08-27 06:00,27,17.93,17.93,17.93,17.93,2
20110501|2010-08-27 06:30,27,17.89,17.92,17.89,17.91,24
20110501|2010-08-27 07:00,27,17.9,17.93,17.83,17.83,74
20110501|2010-08-27 07:30,27,17.85,17.9,17.83,17.87,69
20110501|2010-08-27 08:00,27,17.83,17.86,17.8,17.82,156
20110501|2010-08-27 08:30,27,17.85,18,17.85,17.98,64
20110501|2010-08-27 09:00,27,17.95,18.07,17.95,18.07,36
20110501|2010-08-27 09:30,27,18.03,18.08,17.95,18.06,52
20110501|2010-08-27 10:00,27,18.04,18.28,18.04,18.28,84
20110501|2010-08-27 10:30,27,18.28,18.44,18.28,18.44,166
20110501|2010-08-27 11:00,27,18.44,18.44,18.31,18.4,268
20110501|2010-08-27 11:30,27,18.35,18.35,18.28,18.28,11
20110501|2010-08-27 12:00,27,18.35,18.35,18.26,18.26,38
20110501|2010-08-27 12:30,27,18.23,18.25,18.23,18.25,24
20110501|2010-08-30 02:30,30,18.38,18.45,18.38,18.45,340
20110501|2010-08-30 03:00,30,18.46,18.46,18.45,18.46,52
20110501|2010-08-30 03:30,30,18.47,18.47,18.45,18.47,19
20110501|2010-08-30 04:00,30,18.46,18.47,18.45,18.47,38
20110501|2010-08-30 05:00,30,18.46,18.46,18.46,18.46,6
20110501|2010-08-30 05:30,30,18.46,18.47,18.46,18.47,9
20110501|2010-08-30 06:00,30,18.47,18.47,18.45,18.47,12
20110501|2010-08-30 06:30,30,18.46,18.48,18.46,18.47,218
20110501|2010-08-30 07:00,30,18.46,18.46,18.35,18.36,62
20110501|2010-08-30 07:30,30,18.36,18.39,18.36,18.38,22
20110501|2010-08-30 08:00,30,18.47,18.5,18.42,18.49,43
20110501|2010-08-30 08:30,30,18.44,18.45,18.35,18.35,81
20110501|2010-08-30 09:00,30,18.38,18.4,18.33,18.33,15
20110501|2010-08-30 09:30,30,18.29,18.31,18.25,18.31,11
20110501|2010-08-30 10:00,30,18.33,18.33,18.33,18.33,1
20110501|2010-08-30 10:30,30,18.3,18.3,18.08,18.09,211
20110501|2010-08-30 11:00,30,18.13,18.2,18.09,18.1,41
20110501|2010-08-30 11:30,30,18.08,18.1,18.03,18.04,87
20110501|2010-08-30 12:00,30,18.04,18.39,18.04,18.39,121
20110501|2010-08-30 12:30,30,18.32,18.34,18.31,18.33,29
20110501|2010-08-31 02:30,31,18.28,18.37,18.28,18.37,63
20110501|2010-08-31 03:00,31,18.37,18.37,18.34,18.36,49
20110501|2010-08-31 03:30,31,18.33,18.33,18.33,18.33,6
20110501|2010-08-31 04:00,31,18.33,18.36,18.33,18.36,17
20110501|2010-08-31 04:30,31,18.32,18.34,18.32,18.34,16
20110501|2010-08-31 05:00,31,18.37,18.38,18.37,18.38,4
20110501|2010-08-31 06:30,31,18.31,18.31,18.31,18.31,17
20110501|2010-08-31 07:00,31,18.33,18.33,18.28,18.29,6
20110501|2010-08-31 07:30,31,18.32,18.44,18.32,18.41,57
20110501|2010-08-31 08:00,31,18.35,18.49,18.35,18.49,120
20110501|2010-08-31 08:30,31,18.49,18.54,18.48,18.5,269
20110501|2010-08-31 09:00,31,18.53,18.6,18.53,18.6,223
20110501|2010-08-31 09:30,31,18.54,18.6,18.54,18.6,40
20110501|2010-08-31 10:00,31,18.6,18.67,18.58,18.61,332
20110501|2010-08-31 10:30,31,18.63,18.67,18.61,18.67,59
20110501|2010-08-31 11:00,31,18.67,18.67,18.52,18.55,137
20110501|2010-08-31 11:30,31,18.55,18.57,18.47,18.54,75
20110501|2010-08-31 12:00,31,18.43,18.43,18,18.25,931
20110501|2010-08-31 12:30,31,18.22,18.22,18.13,18.22,80
20110501|2010-09-01 02:30,1,18.24,18.45,18.24,18.4,65
20110501|2010-09-01 03:00,1,18.46,18.48,18.4,18.41,96
20110501|2010-09-01 03:30,1,18.43,18.45,18.43,18.45,10
20110501|2010-09-01 04:00,1,18.46,18.5,18.45,18.45,19
20110501|2010-09-01 04:30,1,18.48,18.51,18.48,18.51,15
20110501|2010-09-01 05:00,1,18.46,18.47,18.4,18.47,38
20110501|2010-09-01 05:30,1,18.43,18.48,18.43,18.44,47
20110501|2010-09-01 06:00,1,18.44,18.47,18.39,18.47,44
20110501|2010-09-01 06:30,1,18.48,18.51,18.44,18.47,15
20110501|2010-09-01 07:00,1,18.48,18.6,18.48,18.55,58
20110501|2010-09-01 07:30,1,18.59,18.65,18.53,18.53,98
20110501|2010-09-01 08:00,1,18.51,18.75,18.5,18.75,564
20110501|2010-09-01 08:30,1,18.72,18.74,18.63,18.65,61
20110501|2010-09-01 09:00,1,18.66,18.72,18.62,18.7,121
20110501|2010-09-01 09:30,1,18.7,18.75,18.66,18.68,119
20110501|2010-09-01 10:00,1,18.71,18.75,18.65,18.67,78
20110501|2010-09-01 10:30,1,18.65,18.77,18.63,18.77,140
20110501|2010-09-01 11:00,1,18.73,18.75,18.67,18.74,25
20110501|2010-09-01 11:30,1,18.72,18.77,18.7,18.76,62
20110501|2010-09-01 12:00,1,18.78,18.9,18.78,18.88,424
20110501|2010-09-01 12:30,1,18.85,18.86,18.78,18.84,214
20110501|2010-09-02 02:30,2,18.8,18.9,18.8,18.9,88
20110501|2010-09-02 03:00,2,18.9,18.9,18.8,18.84,11
20110501|2010-09-02 03:30,2,18.87,18.87,18.87,18.87,1
20110501|2010-09-02 04:00,2,18.85,18.85,18.85,18.85,1
20110501|2010-09-02 04:30,2,18.8,18.8,18.79,18.79,8
20110501|2010-09-02 05:00,2,18.83,18.83,18.83,18.83,6
20110501|2010-09-02 05:30,2,18.83,18.83,18.83,18.83,10
20110501|2010-09-02 06:00,2,18.8,18.82,18.79,18.79,28
20110501|2010-09-02 06:30,2,18.81,18.92,18.79,18.79,161
20110501|2010-09-02 07:00,2,18.82,18.93,18.77,18.93,129
20110501|2010-09-02 07:30,2,18.92,18.93,18.75,18.85,136
20110501|2010-09-02 08:00,2,18.84,18.85,18.79,18.85,24
20110501|2010-09-02 08:30,2,18.9,18.92,18.87,18.92,32
20110501|2010-09-02 09:00,2,18.92,18.92,18.83,18.83,52
20110501|2010-09-02 09:30,2,18.91,19.01,18.91,18.95,313
20110501|2010-09-02 10:00,2,18.95,19.04,18.95,18.98,131
20110501|2010-09-02 10:30,2,19.03,19.12,19.01,19.12,218
20110501|2010-09-02 11:00,2,19.11,19.18,19.1,19.18,189
20110501|2010-09-02 11:30,2,19.17,19.28,19.17,19.22,279
20110501|2010-09-02 12:00,2,19.2,19.3,19.13,19.21,129
20110501|2010-09-02 12:30,2,19.19,19.22,19.08,19.18,159
20110501|2010-09-03 02:30,3,19.2,19.2,19.06,19.1,9
20110501|2010-09-03 03:00,3,19.12,19.12,19.12,19.12,2
20110501|2010-09-03 03:30,3,19.18,19.18,19.18,19.18,2
20110501|2010-09-03 04:30,3,19.21,19.21,19.21,19.21,4
20110501|2010-09-03 05:00,3,19.21,19.28,19.21,19.28,70
20110501|2010-09-03 05:30,3,19.28,19.29,19.26,19.27,63
20110501|2010-09-03 06:00,3,19.22,19.22,19.19,19.19,2
20110501|2010-09-03 06:30,3,19.21,19.23,19.16,19.23,7
20110501|2010-09-03 07:00,3,19.19,19.2,19.16,19.16,11
20110501|2010-09-03 07:30,3,19.17,19.21,19.13,19.18,32
20110501|2010-09-03 08:00,3,19.2,19.2,19.14,19.14,7
20110501|2010-09-03 08:30,3,19.2,19.25,19.13,19.16,68
20110501|2010-09-03 09:00,3,19.16,19.18,19.16,19.17,15
20110501|2010-09-03 09:30,3,19.16,19.28,19.15,19.24,55
20110501|2010-09-03 10:00,3,19.27,19.33,19.19,19.19,148
20110501|2010-09-03 10:30,3,19.24,19.26,19.22,19.26,14
20110501|2010-09-03 11:00,3,19.26,19.27,19.2,19.27,13
20110501|2010-09-03 11:30,3,19.3,19.31,19.2,19.2,40
20110501|2010-09-03 12:00,3,19.16,19.19,19.13,19.18,13
20110501|2010-09-03 12:30,3,19.15,19.22,19.13,19.19,31
20110501|2010-09-07 02:30,7,19.34,19.43,19.34,19.43,291
20110501|2010-09-07 03:00,7,19.44,19.45,19.43,19.44,31
20110501|2010-09-07 03:30,7,19.42,19.47,19.4,19.47,47
20110501|2010-09-07 04:00,7,19.47,19.54,19.47,19.49,201
20110501|2010-09-07 04:30,7,19.54,19.58,19.49,19.57,80
20110501|2010-09-07 05:00,7,19.59,19.59,19.55,19.55,17
20110501|2010-09-07 05:30,7,19.5,19.5,19.5,19.5,50
20110501|2010-09-07 06:00,7,19.5,19.55,19.5,19.55,13
20110501|2010-09-07 06:30,7,19.53,19.54,19.53,19.54,6
20110501|2010-09-07 07:00,7,19.58,19.67,19.53,19.66,164
20110501|2010-09-07 07:30,7,19.68,19.71,19.65,19.7,303
20110501|2010-09-07 08:00,7,19.69,19.7,19.62,19.68,120
20110501|2010-09-07 08:30,7,19.66,19.7,19.63,19.7,118
20110501|2010-09-07 09:00,7,19.7,19.71,19.65,19.69,54
20110501|2010-09-07 09:30,7,19.67,19.67,19.62,19.62,5
20110501|2010-09-07 10:00,7,19.67,19.79,19.62,19.79,443
20110501|2010-09-07 10:30,7,19.8,19.81,19.72,19.74,72
20110501|2010-09-07 11:00,7,19.73,19.81,19.73,19.8,97
20110501|2010-09-07 11:30,7,19.79,19.84,19.79,19.82,4
20110501|2010-09-07 12:00,7,19.74,19.85,19.74,19.84,229
20110501|2010-09-07 12:30,7,19.81,19.86,19.77,19.78,59
20110501|2010-09-08 02:30,8,19.85,19.93,19.81,19.91,441
20110501|2010-09-08 03:00,8,19.8,19.8,19.72,19.72,72
20110501|2010-09-08 03:30,8,19.77,19.79,19.75,19.76,7
20110501|2010-09-08 05:00,8,19.67,19.71,19.65,19.66,21
20110501|2010-09-08 05:30,8,19.65,19.65,19.63,19.63,2
20110501|2010-09-08 06:00,8,19.66,19.66,19.66,19.66,10
20110501|2010-09-08 06:30,8,19.64,19.81,19.64,19.81,84
20110501|2010-09-08 07:00,8,19.82,19.82,19.6,19.63,50
20110501|2010-09-08 07:30,8,19.61,19.65,19.56,19.57,39
20110501|2010-09-08 08:00,8,19.61,19.68,19.56,19.59,35
20110501|2010-09-08 08:30,8,19.62,19.64,19.57,19.61,34
20110501|2010-09-08 09:00,8,19.64,19.72,19.62,19.68,47
20110501|2010-09-08 09:30,8,19.66,19.67,19.63,19.65,7
20110501|2010-09-08 10:00,8,19.64,19.67,19.63,19.67,33
20110501|2010-09-08 10:30,8,19.7,19.76,19.69,19.71,44
20110501|2010-09-08 11:00,8,19.71,19.76,19.7,19.72,47
20110501|2010-09-08 11:30,8,19.7,19.71,19.7,19.7,8
20110501|2010-09-08 12:00,8,19.68,19.82,19.65,19.71,205
20110501|2010-09-08 12:30,8,19.73,19.73,19.68,19.68,51
20110501|2010-09-09 02:30,9,19.73,19.75,19.64,19.75,43
20110501|2010-09-09 03:00,9,19.72,19.72,19.72,19.72,1
20110501|2010-09-09 03:30,9,19.78,19.79,19.77,19.77,10
20110501|2010-09-09 04:00,9,19.74,19.77,19.74,19.77,14
20110501|2010-09-09 04:30,9,19.75,19.84,19.75,19.84,10
20110501|2010-09-09 05:30,9,19.85,19.85,19.85,19.85,50
20110501|2010-09-09 06:00,9,19.8,19.8,19.8,19.8,118
20110501|2010-09-09 06:30,9,19.86,19.88,19.86,19.87,53
20110501|2010-09-09 07:00,9,19.87,19.95,19.86,19.94,97
20110501|2010-09-09 07:30,9,19.93,20.02,19.93,20.02,519
20110501|2010-09-09 08:00,9,20,20,19.95,19.96,76
20110501|2010-09-09 08:30,9,19.95,19.95,19.9,19.93,135
20110501|2010-09-09 09:00,9,19.93,20,19.93,19.98,687
20110501|2010-09-09 09:30,9,19.98,20,19.93,19.94,423
20110501|2010-09-09 10:00,9,19.96,20.05,19.95,20.02,663
20110501|2010-09-09 10:30,9,20.02,20.02,19.96,19.99,71
20110501|2010-09-09 11:00,9,20,20.11,19.97,20.11,320
20110501|2010-09-09 11:30,9,20.14,20.16,20.03,20.03,178
20110501|2010-09-09 12:00,9,20.06,20.3,20.01,20.22,710
20110501|2010-09-09 12:30,9,20.31,20.42,20.27,20.31,367
20110501|2010-09-10 02:30,10,20.31,20.4,20.29,20.34,103
20110501|2010-09-10 03:00,10,20.27,20.27,20.27,20.27,2
20110501|2010-09-10 03:30,10,20.3,20.35,20.26,20.26,21
20110501|2010-09-10 05:00,10,20.31,20.32,20.31,20.32,14
20110501|2010-09-10 06:00,10,20.31,20.31,20.31,20.31,3
20110501|2010-09-10 06:30,10,20.34,20.37,20.31,20.34,24
20110501|2010-09-10 07:00,10,20.34,20.34,20.16,20.18,284
20110501|2010-09-10 07:30,10,20.17,20.24,20.13,20.24,132
20110501|2010-09-10 08:00,10,20.24,20.26,20.16,20.26,147
20110501|2010-09-10 08:30,10,20.28,20.43,20.28,20.43,183
20110501|2010-09-10 09:00,10,20.4,20.51,20.35,20.5,491
20110501|2010-09-10 09:30,10,20.5,20.66,20.37,20.59,754
20110501|2010-09-10 10:00,10,20.58,20.8,20.5,20.79,488
20110501|2010-09-10 10:30,10,20.79,20.84,20.72,20.77,224
20110501|2010-09-10 11:00,10,20.76,20.76,20.66,20.73,68
20110501|2010-09-10 11:30,10,20.69,20.72,20.63,20.64,28
20110501|2010-09-10 12:00,10,20.64,20.64,20.39,20.53,96
20110501|2010-09-10 12:30,10,20.5,20.55,20.42,20.42,34
20110501|2010-09-13 02:30,13,20.48,20.55,20.48,20.54,15
20110501|2010-09-13 03:00,13,20.53,20.55,20.53,20.54,7
20110501|2010-09-13 03:30,13,20.54,20.56,20.52,20.54,28
20110501|2010-09-13 04:00,13,20.53,20.53,20.53,20.53,1
20110501|2010-09-13 04:30,13,20.55,20.55,20.49,20.49,7
20110501|2010-09-13 05:00,13,20.49,20.5,20.48,20.5,11
20110501|2010-09-13 05:30,13,20.49,20.49,20.46,20.46,77
20110501|2010-09-13 06:00,13,20.49,20.5,20.47,20.47,50
20110501|2010-09-13 06:30,13,20.5,20.51,20.46,20.51,79
20110501|2010-09-13 07:00,13,20.51,20.56,20.46,20.49,141
20110501|2010-09-13 07:30,13,20.5,20.74,20.48,20.48,214
20110501|2010-09-13 08:00,13,20.59,20.59,20.49,20.49,43
20110501|2010-09-13 08:30,13,20.56,20.59,20.5,20.5,163
20110501|2010-09-13 09:00,13,20.57,20.68,20.57,20.68,64
20110501|2010-09-13 09:30,13,20.68,20.82,20.68,20.8,208
20110501|2010-09-13 10:00,13,20.8,20.92,20.8,20.84,288
20110501|2010-09-13 10:30,13,20.82,20.94,20.81,20.94,98
20110501|2010-09-13 11:00,13,20.94,21.12,20.93,21.05,1446
20110501|2010-09-13 11:30,13,21.06,21.16,21.04,21.09,172
20110501|2010-09-13 12:00,13,21.06,21.15,21.01,21.11,89
20110501|2010-09-13 12:30,13,21.15,21.2,21.11,21.15,212
20110501|2010-09-14 02:30,14,21.15,21.15,21.02,21.08,131
20110501|2010-09-14 03:00,14,21.1,21.3,21.1,21.26,379
20110501|2010-09-14 03:30,14,21.3,21.35,21.27,21.33,212
20110501|2010-09-14 04:00,14,21.34,21.42,21.31,21.31,346
20110501|2010-09-14 04:30,14,21.36,21.36,21.36,21.36,2
20110501|2010-09-14 05:00,14,21.42,21.45,21.39,21.39,79
20110501|2010-09-14 05:30,14,21.43,21.45,21.41,21.42,140
20110501|2010-09-14 06:00,14,21.46,21.56,21.46,21.54,921
20110501|2010-09-14 06:30,14,21.5,21.5,21.43,21.43,21
20110501|2010-09-14 07:00,14,21.4,21.4,21.16,21.23,433
20110501|2010-09-14 07:30,14,21.23,21.29,21.22,21.26,137
20110501|2010-09-14 08:00,14,21.3,21.5,21.3,21.48,183
20110501|2010-09-14 08:30,14,21.47,21.47,21.34,21.42,71
20110501|2010-09-14 09:00,14,21.42,21.42,21.27,21.33,64
20110501|2010-09-14 09:30,14,21.3,21.36,21.16,21.35,168
20110501|2010-09-14 10:00,14,21.37,21.4,21.28,21.28,91
20110501|2010-09-14 10:30,14,21.3,21.48,21.25,21.4,225
20110501|2010-09-14 11:00,14,21.4,21.46,21.35,21.46,535
20110501|2010-09-14 11:30,14,21.5,21.6,21.5,21.55,363
20110501|2010-09-14 12:00,14,21.59,21.73,21.47,21.55,883
20110501|2010-09-14 12:30,14,21.56,21.58,21.46,21.51,320
20110501|2010-09-15 02:30,15,21.6,21.7,21.57,21.58,78
20110501|2010-09-15 03:00,15,21.57,21.74,21.57,21.73,73
20110501|2010-09-15 03:30,15,21.74,21.89,21.65,21.89,249
20110501|2010-09-15 04:00,15,21.89,21.89,21.73,21.83,95
20110501|2010-09-15 04:30,15,21.83,21.84,21.79,21.79,43
20110501|2010-09-15 05:00,15,21.79,21.8,21.67,21.67,63
20110501|2010-09-15 05:30,15,21.74,21.77,21.73,21.73,16
20110501|2010-09-15 06:00,15,21.73,21.8,21.73,21.8,5
20110501|2010-09-15 06:30,15,21.66,21.7,21.66,21.7,18
20110501|2010-09-15 07:00,15,21.68,21.7,21.55,21.63,218
20110501|2010-09-15 07:30,15,21.57,21.57,21.31,21.5,121
20110501|2010-09-15 08:00,15,21.43,21.44,21.31,21.33,116
20110501|2010-09-15 08:30,15,21.33,21.33,21.09,21.17,207
20110501|2010-09-15 09:00,15,21.17,21.26,21.17,21.21,497
20110501|2010-09-15 09:30,15,21.21,21.35,21.18,21.31,478
20110501|2010-09-15 10:00,15,21.3,21.38,21.28,21.33,96
20110501|2010-09-15 10:30,15,21.29,21.31,21,21.05,668
20110501|2010-09-15 11:00,15,21.03,21.17,20.91,21.01,629
20110501|2010-09-15 11:30,15,20.98,21.08,20.84,21.08,248
20110501|2010-09-15 12:00,15,21.11,21.15,21.02,21.1,75
20110501|2010-09-15 12:30,15,21.1,21.1,20.9,21.01,62
20110501|2010-09-16 02:30,16,20.96,20.99,20.92,20.92,4
20110501|2010-09-16 03:00,16,20.99,20.99,20.99,20.99,3
20110501|2010-09-16 03:30,16,20.98,20.99,20.98,20.99,52
20110501|2010-09-16 04:00,16,20.99,20.99,20.97,20.97,2
20110501|2010-09-16 04:30,16,20.9,20.9,20.9,20.9,10
20110501|2010-09-16 05:00,16,20.89,20.89,20.84,20.85,15
20110501|2010-09-16 05:30,16,20.86,20.87,20.8,20.8,10
20110501|2010-09-16 06:00,16,20.8,20.8,20.78,20.8,6
20110501|2010-09-16 06:30,16,20.76,20.91,20.76,20.89,32
20110501|2010-09-16 07:00,16,20.9,21.47,20.9,21.36,907
20110501|2010-09-16 07:30,16,21.36,21.5,21.27,21.42,308
20110501|2010-09-16 08:00,16,21.41,21.48,21.29,21.45,651
20110501|2010-09-16 08:30,16,21.45,21.45,21.38,21.44,108
20110501|2010-09-16 09:00,16,21.46,21.62,21.45,21.6,349
20110501|2010-09-16 09:30,16,21.6,21.65,21.56,21.56,807
20110501|2010-09-16 10:00,16,21.56,21.62,21.52,21.62,123
20110501|2010-09-16 10:30,16,21.62,21.65,21.54,21.65,295
20110501|2010-09-16 11:00,16,21.63,21.65,21.58,21.58,80
20110501|2010-09-16 11:30,16,21.58,21.61,21.5,21.51,80
20110501|2010-09-16 12:00,16,21.52,21.62,21.52,21.58,154
20110501|2010-09-16 12:30,16,21.54,21.58,21.44,21.55,100
20110501|2010-09-17 02:30,17,21.58,21.64,21.5,21.64,104
20110501|2010-09-17 03:00,17,21.65,21.75,21.64,21.74,196
20110501|2010-09-17 03:30,17,21.74,21.76,21.73,21.73,153
20110501|2010-09-17 04:00,17,21.72,21.73,21.72,21.73,122
20110501|2010-09-17 04:30,17,21.72,21.78,21.7,21.75,55
20110501|2010-09-17 05:00,17,21.73,21.74,21.73,21.73,21
20110501|2010-09-17 05:30,17,21.73,21.76,21.73,21.76,14
20110501|2010-09-17 06:00,17,21.77,21.78,21.74,21.75,56
20110501|2010-09-17 06:30,17,21.77,21.8,21.76,21.8,303
20110501|2010-09-17 07:00,17,21.8,21.8,21.5,21.62,301
20110501|2010-09-17 07:30,17,21.62,21.63,21.5,21.54,892
20110501|2010-09-17 08:00,17,21.5,21.68,21.48,21.65,131
20110501|2010-09-17 08:30,17,21.66,21.69,21.57,21.57,134
20110501|2010-09-17 09:00,17,21.53,21.57,21.48,21.5,155
20110501|2010-09-17 09:30,17,21.49,21.49,21.39,21.49,619
20110501|2010-09-17 10:00,17,21.49,21.64,21.49,21.54,881
20110501|2010-09-17 10:30,17,21.56,21.56,21.21,21.24,362
20110501|2010-09-17 11:00,17,21.28,21.4,21.28,21.37,487
20110501|2010-09-17 11:30,17,21.36,21.36,21.28,21.28,130
20110501|2010-09-17 12:00,17,21.3,21.61,21.29,21.61,620
20110501|2010-09-17 12:30,17,21.57,21.75,21.54,21.74,573
20110501|2010-09-20 02:30,20,21.79,21.98,21.79,21.98,716
20110501|2010-09-20 03:00,20,21.98,21.99,21.94,21.94,233
20110501|2010-09-20 03:30,20,21.93,21.93,21.88,21.88,25
20110501|2010-09-20 04:00,20,21.88,21.93,21.88,21.92,70
20110501|2010-09-20 04:30,20,21.93,21.95,21.93,21.95,27
20110501|2010-09-20 05:00,20,21.95,21.96,21.92,21.95,114
20110501|2010-09-20 05:30,20,21.95,21.99,21.94,21.94,61
20110501|2010-09-20 06:00,20,21.94,22,21.94,21.94,82
20110501|2010-09-20 06:30,20,21.94,22.02,21.91,21.99,385
20110501|2010-09-20 07:00,20,22,22,21.7,21.75,395
20110501|2010-09-20 07:30,20,21.77,21.83,21.63,21.69,227
20110501|2010-09-20 08:00,20,21.7,21.88,21.68,21.69,111
20110501|2010-09-20 08:30,20,21.69,21.69,21.25,21.3,432
20110501|2010-09-20 09:00,20,21.3,21.45,21.26,21.45,564
20110501|2010-09-20 09:30,20,21.45,21.46,21.34,21.4,222
20110501|2010-09-20 10:00,20,21.4,21.43,21.27,21.33,339
20110501|2010-09-20 10:30,20,21.34,21.63,21.34,21.45,899
20110501|2010-09-20 11:00,20,21.42,21.46,21.35,21.37,55
20110501|2010-09-20 11:30,20,21.33,21.49,21.25,21.49,132
20110501|2010-09-20 12:00,20,21.48,21.48,21.31,21.39,79
20110501|2010-09-20 12:30,20,21.41,21.48,21.39,21.48,220
20110501|2010-09-21 02:30,21,21.37,21.46,21.03,21.44,148
20110501|2010-09-21 03:00,21,21.43,21.54,21.43,21.54,105
20110501|2010-09-21 03:30,21,21.6,21.6,21.49,21.49,206
20110501|2010-09-21 04:00,21,21.49,21.49,21.38,21.38,151
20110501|2010-09-21 04:30,21,21.39,21.39,21.22,21.29,658
20110501|2010-09-21 05:00,21,21.21,21.22,20.99,20.99,285
20110501|2010-09-21 05:30,21,21,21.04,21,21.04,87
20110501|2010-09-21 06:00,21,21.01,21.01,20.94,20.97,9
20110501|2010-09-21 06:30,21,21.01,21.05,20.97,21.01,128
20110501|2010-09-21 07:00,21,21.02,21.17,21.01,21.15,287
20110501|2010-09-21 07:30,21,21.17,21.18,20.91,20.94,297
20110501|2010-09-21 08:00,21,20.92,21.05,20.9,21.02,122
20110501|2010-09-21 08:30,21,21.04,21.19,20.99,21.13,778
20110501|2010-09-21 09:00,21,21.15,21.33,21.11,21.2,368
20110501|2010-09-21 09:30,21,21.25,21.25,21.11,21.11,100
20110501|2010-09-21 10:00,21,21.07,21.16,20.96,21.06,155
20110501|2010-09-21 10:30,21,21.1,21.22,21.07,21.09,120
20110501|2010-09-21 11:00,21,21.09,21.13,21.08,21.08,119
20110501|2010-09-21 11:30,21,21.08,21.36,21.05,21.32,457
20110501|2010-09-21 12:00,21,21.34,21.35,21.15,21.18,149
20110501|2010-09-21 12:30,21,21.16,21.27,21.16,21.18,163
20110501|2010-09-22 02:30,22,21.19,21.2,21.13,21.16,380
20110501|2010-09-22 03:00,22,21.2,21.26,21.18,21.2,46
20110501|2010-09-22 03:30,22,21.19,21.31,21.14,21.18,159
20110501|2010-09-22 04:00,22,21.2,21.26,21.14,21.26,143
20110501|2010-09-22 04:30,22,21.3,21.3,21.19,21.19,68
20110501|2010-09-22 05:00,22,21.25,21.27,21.24,21.24,8
20110501|2010-09-22 05:30,22,21.25,21.25,21.25,21.25,5
20110501|2010-09-22 06:00,22,21.25,21.3,21.23,21.3,34
20110501|2010-09-22 06:30,22,21.27,21.33,21.27,21.32,114
20110501|2010-09-22 07:00,22,21.32,21.39,21.24,21.24,382
20110501|2010-09-22 07:30,22,21.27,21.31,21.21,21.3,122
20110501|2010-09-22 08:00,22,21.33,21.61,21.31,21.51,1037
20110501|2010-09-22 08:30,22,21.51,21.51,21.37,21.4,111
20110501|2010-09-22 09:00,22,21.4,21.49,21.28,21.29,364
20110501|2010-09-22 09:30,22,21.29,21.45,21.28,21.4,88
20110501|2010-09-22 10:00,22,21.4,21.46,21.31,21.36,87
20110501|2010-09-22 10:30,22,21.42,21.45,21.4,21.45,12
20110501|2010-09-22 11:00,22,21.4,21.43,21.37,21.42,43
20110501|2010-09-22 11:30,22,21.39,21.5,21.39,21.48,215
20110501|2010-09-22 12:00,22,21.48,21.54,21.39,21.5,772
20110501|2010-09-22 12:30,22,21.49,21.54,21.44,21.5,606
20110501|2010-09-23 02:30,23,21.51,21.54,21.45,21.45,171
20110501|2010-09-23 03:00,23,21.48,21.63,21.45,21.63,349
20110501|2010-09-23 03:30,23,21.64,21.64,21.61,21.63,126
20110501|2010-09-23 04:00,23,21.63,21.65,21.61,21.65,97
20110501|2010-09-23 04:30,23,21.63,21.63,21.6,21.61,58
20110501|2010-09-23 05:00,23,21.64,21.65,21.64,21.64,25
20110501|2010-09-23 05:30,23,21.65,21.69,21.65,21.69,221
20110501|2010-09-23 06:00,23,21.69,21.7,21.67,21.7,115
20110501|2010-09-23 06:30,23,21.71,21.73,21.7,21.72,194
20110501|2010-09-23 07:00,23,21.72,21.72,21.51,21.55,641
20110501|2010-09-23 07:30,23,21.55,21.65,21.55,21.62,81
20110501|2010-09-23 08:00,23,21.62,21.63,21.43,21.46,263
20110501|2010-09-23 08:30,23,21.45,21.61,21.45,21.51,221
20110501|2010-09-23 09:00,23,21.47,21.55,21.47,21.54,131
20110501|2010-09-23 09:30,23,21.54,21.64,21.53,21.62,279
20110501|2010-09-23 10:00,23,21.63,21.65,21.63,21.64,141
20110501|2010-09-23 10:30,23,21.64,21.84,21.64,21.82,895
20110501|2010-09-23 11:00,23,21.82,21.84,21.78,21.83,239
20110501|2010-09-23 11:30,23,21.84,21.85,21.78,21.79,243
20110501|2010-09-23 12:00,23,21.78,21.78,21.69,21.76,256
20110501|2010-09-23 12:30,23,21.78,21.78,21.72,21.75,200
20110501|2010-09-24 02:30,24,21.7,21.78,21.68,21.78,44
20110501|2010-09-24 03:00,24,21.78,21.81,21.77,21.81,47
20110501|2010-09-24 03:30,24,21.82,21.83,21.71,21.73,91
20110501|2010-09-24 04:00,24,21.74,21.74,21.72,21.74,8
20110501|2010-09-24 04:30,24,21.82,21.84,21.82,21.84,51
20110501|2010-09-24 05:00,24,21.87,21.98,21.87,21.98,129
20110501|2010-09-24 05:30,24,21.98,21.99,21.97,21.97,47
20110501|2010-09-24 06:00,24,21.98,21.99,21.98,21.99,29
20110501|2010-09-24 06:30,24,21.99,22.05,21.97,22.03,649
20110501|2010-09-24 07:00,24,22.02,22.24,21.97,21.97,961
20110501|2010-09-24 07:30,24,21.98,22.29,21.95,22.26,522
20110501|2010-09-24 08:00,24,22.26,22.34,22.17,22.24,349
20110501|2010-09-24 08:30,24,22.24,22.3,22.19,22.25,281
20110501|2010-09-24 09:00,24,22.26,22.28,22.1,22.2,124
20110501|2010-09-24 09:30,24,22.25,22.3,22.23,22.3,69
20110501|2010-09-24 10:00,24,22.3,22.36,22.3,22.33,146
20110501|2010-09-24 10:30,24,22.34,22.38,22.33,22.33,196
20110501|2010-09-24 11:00,24,22.34,22.5,22.34,22.49,653
20110501|2010-09-24 11:30,24,22.5,22.6,22.5,22.58,406
20110501|2010-09-24 12:00,24,22.56,22.6,22.44,22.58,399
20110501|2010-09-24 12:30,24,22.58,22.6,22.48,22.6,177
20110501|2010-09-27 02:30,27,22.6,22.78,22.59,22.78,163
20110501|2010-09-27 03:00,27,22.78,22.78,22.59,22.7,254
20110501|2010-09-27 03:30,27,22.7,22.89,22.7,22.89,116
20110501|2010-09-27 04:00,27,22.88,22.89,22.82,22.82,34
20110501|2010-09-27 04:30,27,22.89,23.06,22.86,23.02,600
20110501|2010-09-27 05:00,27,23.02,23.04,23,23,215
20110501|2010-09-27 05:30,27,23,23.07,22.88,22.93,163
20110501|2010-09-27 06:00,27,22.92,22.97,22.87,22.96,317
20110501|2010-09-27 06:30,27,22.97,22.97,22.9,22.93,105
20110501|2010-09-27 07:00,27,22.92,23.03,22.86,22.99,368
20110501|2010-09-27 07:30,27,22.97,23.06,22.89,22.94,214
20110501|2010-09-27 08:00,27,22.95,23.04,22.86,22.91,520
20110501|2010-09-27 08:30,27,22.94,22.98,22.82,22.86,303
20110501|2010-09-27 09:00,27,22.89,22.9,22.81,22.82,165
20110501|2010-09-27 09:30,27,22.85,22.85,22.82,22.85,103
20110501|2010-09-27 10:00,27,22.84,22.87,22.81,22.87,182
20110501|2010-09-27 10:30,27,22.88,22.93,22.85,22.85,99
20110501|2010-09-27 11:00,27,22.86,23.1,22.86,23.04,688
20110501|2010-09-27 11:30,27,23.04,23.12,23,23.04,578
20110501|2010-09-27 12:00,27,23.08,23.12,23.04,23.06,196
20110501|2010-09-27 12:30,27,23.05,23.1,23,23.1,222
20110501|2010-09-28 02:30,28,23.08,23.15,23.06,23.11,170
20110501|2010-09-28 03:00,28,23.1,23.1,23.05,23.05,13
20110501|2010-09-28 03:30,28,23.01,23.01,22.99,23.01,8
20110501|2010-09-28 04:00,28,23.08,23.08,22.78,22.83,66
20110501|2010-09-28 04:30,28,22.83,22.87,22.8,22.82,42
20110501|2010-09-28 05:00,28,22.93,22.99,22.92,22.99,14
20110501|2010-09-28 05:30,28,22.99,23,22.9,22.9,14
20110501|2010-09-28 06:00,28,22.97,23.01,22.97,23,41
20110501|2010-09-28 06:30,28,23,23.01,22.98,22.99,532
20110501|2010-09-28 07:00,28,22.99,23.02,22.88,22.97,213
20110501|2010-09-28 07:30,28,22.95,22.97,22.81,22.87,388
20110501|2010-09-28 08:00,28,22.87,23.05,22.84,23.03,343
20110501|2010-09-28 08:30,28,23.01,23.05,22.96,23.02,126
20110501|2010-09-28 09:00,28,23,23,22.78,22.98,245
20110501|2010-09-28 09:30,28,23.01,23.04,22.97,23.01,308
20110501|2010-09-28 10:00,28,23,23.23,22.98,23.19,616
20110501|2010-09-28 10:30,28,23.18,23.36,23.18,23.31,674
20110501|2010-09-28 11:00,28,23.33,23.35,23.21,23.34,558
20110501|2010-09-28 11:30,28,23.33,23.33,23.26,23.33,317
20110501|2010-09-28 12:00,28,23.31,23.35,23.28,23.29,483
20110501|2010-09-28 12:30,28,23.31,23.33,23.28,23.29,126
20110501|2010-09-29 02:30,29,23.35,23.35,22.6,22.64,437
20110501|2010-09-29 03:00,29,22.67,22.79,22.65,22.74,182
20110501|2010-09-29 03:30,29,22.75,22.9,22.71,22.82,137
20110501|2010-09-29 04:00,29,22.85,22.87,22.81,22.81,37
20110501|2010-09-29 04:30,29,22.8,22.88,22.8,22.85,41
20110501|2010-09-29 05:00,29,22.87,22.89,22.84,22.88,56
20110501|2010-09-29 05:30,29,22.94,22.95,22.9,22.92,58
20110501|2010-09-29 06:00,29,22.94,22.95,22.92,22.92,15
20110501|2010-09-29 06:30,29,22.93,22.96,22.89,22.96,198
20110501|2010-09-29 07:00,29,22.98,23,22.92,22.93,99
20110501|2010-09-29 07:30,29,22.91,22.97,22.66,22.92,587
20110501|2010-09-29 08:00,29,22.9,22.95,22.81,22.89,128
20110501|2010-09-29 08:30,29,22.89,22.9,22.83,22.84,105
20110501|2010-09-29 09:00,29,22.85,22.88,22.8,22.8,122
20110501|2010-09-29 09:30,29,22.81,23,22.81,22.98,214
20110501|2010-09-29 10:00,29,22.97,23.05,22.96,22.99,289
20110501|2010-09-29 10:30,29,22.98,23.05,22.97,23.04,207
20110501|2010-09-29 11:00,29,23.05,23.14,23.01,23.13,359
20110501|2010-09-29 11:30,29,23.12,23.25,23.08,23.2,208
20110501|2010-09-29 12:00,29,23.2,23.22,23.01,23.03,384
20110501|2010-09-29 12:30,29,23.04,23.11,23.02,23.11,86
20110501|2010-09-30 02:30,30,23.07,23.07,22.5,22.7,323
20110501|2010-09-30 03:00,30,22.71,22.8,22.55,22.61,124
20110501|2010-09-30 03:30,30,22.63,22.68,22.58,22.68,73
20110501|2010-09-30 04:00,30,22.67,22.73,22.66,22.73,72
20110501|2010-09-30 04:30,30,22.73,22.75,22.7,22.75,83
20110501|2010-09-30 05:00,30,22.76,22.94,22.75,22.9,83
20110501|2010-09-30 05:30,30,22.89,22.89,22.75,22.76,41
20110501|2010-09-30 06:00,30,22.76,22.76,22.65,22.66,277
20110501|2010-09-30 06:30,30,22.69,22.84,22.63,22.64,191
20110501|2010-09-30 07:00,30,22.65,22.7,22.21,22.38,580
20110501|2010-09-30 07:30,30,22.4,22.59,22.4,22.51,102
20110501|2010-09-30 08:00,30,22.53,22.55,22.39,22.52,403
20110501|2010-09-30 08:30,30,22.54,22.74,22.51,22.65,93
20110501|2010-09-30 09:00,30,22.58,22.64,22.53,22.57,40
20110501|2010-09-30 09:30,30,22.55,22.77,22.48,22.52,962
20110501|2010-09-30 10:00,30,22.48,22.52,21.92,22.24,1949
20110501|2010-09-30 10:30,30,22.27,22.29,22.1,22.1,365
20110501|2010-09-30 11:00,30,22.1,22.13,21.76,21.76,743
20110501|2010-09-30 11:30,30,21.79,21.8,21.64,21.75,407
20110501|2010-09-30 12:00,30,21.76,21.88,21.69,21.73,467
20110501|2010-09-30 12:30,30,21.77,21.91,21.68,21.88,228
20110501|2010-10-01 02:30,1,21.97,21.97,21.63,21.74,230
20110501|2010-10-01 03:00,1,21.74,21.81,21.18,21.37,744
20110501|2010-10-01 03:30,1,21.37,21.43,21.36,21.41,553
20110501|2010-10-01 04:00,1,21.38,21.44,21.36,21.44,298
20110501|2010-10-01 04:30,1,21.44,21.45,21.23,21.32,187
20110501|2010-10-01 05:00,1,21.33,21.38,21.25,21.26,110
20110501|2010-10-01 05:30,1,21.29,21.3,21.1,21.2,188
20110501|2010-10-01 06:00,1,21.24,21.3,21.14,21.21,370
20110501|2010-10-01 06:30,1,21.22,21.28,21.2,21.26,90
20110501|2010-10-01 07:00,1,21.26,21.64,21.26,21.54,725
20110501|2010-10-01 07:30,1,21.57,21.69,21.49,21.63,319
20110501|2010-10-01 08:00,1,21.68,21.77,21.6,21.74,344
20110501|2010-10-01 08:30,1,21.76,21.83,21.63,21.8,217
20110501|2010-10-01 09:00,1,21.83,21.96,21.76,21.8,778
20110501|2010-10-01 09:30,1,21.79,21.88,21.62,21.81,466
20110501|2010-10-01 10:00,1,21.78,21.82,21.74,21.8,131
20110501|2010-10-01 10:30,1,21.82,21.83,21.65,21.75,119
20110501|2010-10-01 11:00,1,21.72,21.83,21.71,21.71,98
20110501|2010-10-01 11:30,1,21.75,21.78,21.61,21.62,175
20110501|2010-10-01 12:00,1,21.68,21.78,21.47,21.52,787
20110501|2010-10-01 12:30,1,21.53,21.65,21.49,21.54,79
20110501|2010-10-04 02:30,4,21.47,21.52,21.23,21.31,247
20110501|2010-10-04 03:00,4,21.28,21.3,21.11,21.14,126
20110501|2010-10-04 03:30,4,21.13,21.14,21.05,21.14,132
20110501|2010-10-04 04:00,4,21.11,21.13,21.05,21.05,74
20110501|2010-10-04 04:30,4,21.04,21.05,21.01,21.03,103
20110501|2010-10-04 05:00,4,21.02,21.09,21.02,21.09,21
20110501|2010-10-04 05:30,4,21.1,21.11,21.03,21.09,13
20110501|2010-10-04 06:00,4,21.11,21.16,21.11,21.13,78
20110501|2010-10-04 06:30,4,21.16,21.17,21.02,21.11,240
20110501|2010-10-04 07:00,4,21.11,21.16,21.02,21.02,350
20110501|2010-10-04 07:30,4,21.04,21.19,20.96,21.1,879
20110501|2010-10-04 08:00,4,21.1,21.18,21.05,21.05,265
20110501|2010-10-04 08:30,4,21.05,21.19,20.98,21.15,103
20110501|2010-10-04 09:00,4,21.15,21.24,21.11,21.22,691
20110501|2010-10-04 09:30,4,21.22,21.22,21.13,21.18,342
20110501|2010-10-04 10:00,4,21.16,21.2,21.1,21.15,426
20110501|2010-10-04 10:30,4,21.15,21.16,21.14,21.16,399
20110501|2010-10-04 11:00,4,21.16,21.2,21.13,21.2,188
20110501|2010-10-04 11:30,4,21.2,21.41,21.14,21.4,630
20110501|2010-10-04 12:00,4,21.38,21.7,21.21,21.43,1354
20110501|2010-10-04 12:30,4,21.41,21.47,21.23,21.23,393
20110501|2010-10-05 02:30,5,21.29,21.39,21.29,21.39,202
20110501|2010-10-05 03:00,5,21.38,21.41,21.37,21.41,57
20110501|2010-10-05 03:30,5,21.41,21.41,21.4,21.41,27
20110501|2010-10-05 04:00,5,21.37,21.37,21.31,21.35,188
20110501|2010-10-05 04:30,5,21.36,21.38,21.36,21.37,99
20110501|2010-10-05 05:00,5,21.36,21.4,21.36,21.39,81
20110501|2010-10-05 05:30,5,21.4,21.45,21.4,21.4,151
20110501|2010-10-05 06:00,5,21.41,21.43,21.41,21.43,2
20110501|2010-10-05 06:30,5,21.43,21.46,21.42,21.42,31
20110501|2010-10-05 07:00,5,21.42,21.72,21.38,21.66,469
20110501|2010-10-05 07:30,5,21.69,21.75,21.63,21.7,410
20110501|2010-10-05 08:00,5,21.71,21.72,21.66,21.7,59
20110501|2010-10-05 08:30,5,21.7,21.72,21.61,21.64,249
20110501|2010-10-05 09:00,5,21.64,21.75,21.62,21.65,420
20110501|2010-10-05 09:30,5,21.66,21.92,21.65,21.92,385
20110501|2010-10-05 10:00,5,21.89,22.04,21.85,21.99,451
20110501|2010-10-05 10:30,5,21.99,22.03,21.92,21.95,189
20110501|2010-10-05 11:00,5,21.95,21.95,21.81,21.87,179
20110501|2010-10-05 11:30,5,21.85,21.93,21.75,21.81,363
20110501|2010-10-05 12:00,5,21.81,22.02,21.77,21.92,421
20110501|2010-10-05 12:30,5,21.87,22.02,21.84,22.02,147
20110501|2010-10-06 02:30,6,22.05,22.05,21.87,21.88,61
20110501|2010-10-06 03:00,6,21.88,21.93,21.88,21.93,3
20110501|2010-10-06 04:00,6,21.88,21.88,21.78,21.78,22
20110501|2010-10-06 04:30,6,21.77,21.85,21.73,21.75,44
20110501|2010-10-06 05:00,6,21.79,21.91,21.79,21.9,23
20110501|2010-10-06 05:30,6,21.77,21.9,21.73,21.87,30
20110501|2010-10-06 06:00,6,21.87,21.88,21.81,21.88,18
20110501|2010-10-06 06:30,6,21.87,21.89,21.83,21.83,48
20110501|2010-10-06 07:00,6,21.85,21.89,21.62,21.72,162
20110501|2010-10-06 07:30,6,21.69,21.82,21.68,21.76,91
20110501|2010-10-06 08:00,6,21.77,21.78,21.69,21.72,37
20110501|2010-10-06 08:30,6,21.73,21.84,21.7,21.73,219
20110501|2010-10-06 09:00,6,21.73,21.75,21.62,21.67,150
20110501|2010-10-06 09:30,6,21.66,21.78,21.61,21.71,126
20110501|2010-10-06 10:00,6,21.74,21.83,21.73,21.79,224
20110501|2010-10-06 10:30,6,21.81,22,21.81,21.98,172
20110501|2010-10-06 11:00,6,21.99,21.99,21.87,21.96,59
20110501|2010-10-06 11:30,6,21.97,22.02,21.93,22.01,228
20110501|2010-10-06 12:00,6,22.01,22.02,21.82,21.87,361
20110501|2010-10-06 12:30,6,21.85,21.87,21.65,21.78,222
20110501|2010-10-07 02:30,7,21.97,22.04,21.91,22.02,180
20110501|2010-10-07 03:00,7,22.02,22.29,22.02,22.16,222
20110501|2010-10-07 03:30,7,22.15,22.15,22.15,22.15,1
20110501|2010-10-07 04:00,7,22.17,22.18,22.16,22.16,8
20110501|2010-10-07 04:30,7,22.17,22.2,22.17,22.2,7
20110501|2010-10-07 05:00,7,22.17,22.17,22.17,22.17,1
20110501|2010-10-07 05:30,7,22.19,22.45,22.19,22.43,223
20110501|2010-10-07 06:00,7,22.42,22.64,22.42,22.55,309
20110501|2010-10-07 06:30,7,22.54,22.57,22.46,22.46,89
20110501|2010-10-07 07:00,7,22.48,22.83,22.45,22.68,653
20110501|2010-10-07 07:30,7,22.67,22.73,22.64,22.67,113
20110501|2010-10-07 08:00,7,22.69,22.79,22.68,22.77,170
20110501|2010-10-07 08:30,7,22.77,22.85,22.49,22.65,565
20110501|2010-10-07 09:00,7,22.65,23,22.64,22.94,535
20110501|2010-10-07 09:30,7,22.94,23.1,22.8,22.93,623
20110501|2010-10-07 10:00,7,22.93,23.25,22.86,22.93,1164
20110501|2010-10-07 10:30,7,22.95,23,22.87,22.88,248
20110501|2010-10-07 11:00,7,22.89,22.93,22.73,22.8,183
20110501|2010-10-07 11:30,7,22.8,23,22.56,22.96,478
20110501|2010-10-07 12:00,7,22.95,23.13,22.86,23.13,748
20110501|2010-10-07 12:30,7,23.11,23.11,22.95,23.07,487
20110501|2010-10-08 02:30,8,23.09,23.65,23.07,23.51,1767
20110501|2010-10-08 03:00,8,23.56,23.64,23.52,23.55,195
20110501|2010-10-08 03:30,8,23.55,23.57,23.5,23.55,98
20110501|2010-10-08 04:00,8,23.45,23.58,23.42,23.51,177
20110501|2010-10-08 04:30,8,23.55,23.63,23.55,23.57,82
20110501|2010-10-08 05:00,8,23.6,23.6,23.51,23.52,5
20110501|2010-10-08 05:30,8,23.5,23.5,23.28,23.34,105
20110501|2010-10-08 06:00,8,23.43,23.52,23.43,23.5,55
20110501|2010-10-08 06:30,8,23.45,23.51,23.44,23.44,37
20110501|2010-10-08 07:00,8,23.48,23.55,23.33,23.54,208
20110501|2010-10-08 07:30,8,23.53,23.83,23.53,23.79,893
20110501|2010-10-08 08:00,8,23.77,23.77,23.6,23.73,161
20110501|2010-10-08 08:30,8,23.71,23.83,23.66,23.78,235
20110501|2010-10-08 09:00,8,23.78,23.95,23.78,23.93,620
20110501|2010-10-08 09:30,8,23.93,24,23.9,23.99,406
20110501|2010-10-08 10:00,8,23.99,24.08,23.98,24.03,761
20110501|2010-10-08 10:30,8,24.03,24.23,24.02,24.15,718
20110501|2010-10-08 11:00,8,24.15,24.15,23.85,23.97,492
20110501|2010-10-08 11:30,8,23.96,24.23,23.94,23.97,696
20110501|2010-10-08 12:00,8,23.96,24.03,23.76,24,631
20110501|2010-10-08 12:30,8,24.01,24.05,23.83,23.87,250
20110501|2010-10-11 02:30,11,24.1,24.66,24.1,24.59,824
20110501|2010-10-11 03:00,11,24.59,24.7,24.56,24.56,325
20110501|2010-10-11 03:30,11,24.59,24.61,24.55,24.55,71
20110501|2010-10-11 04:00,11,24.55,24.58,24.52,24.58,501
20110501|2010-10-11 04:30,11,24.58,24.7,24.57,24.7,1088
20110501|2010-10-11 05:00,11,24.67,24.79,24.66,24.77,247
20110501|2010-10-11 05:30,11,24.77,24.79,24.66,24.66,140
20110501|2010-10-11 06:00,11,24.66,24.72,24.65,24.72,123
20110501|2010-10-11 06:30,11,24.7,24.71,24.65,24.66,47
20110501|2010-10-11 07:00,11,24.69,24.72,24.41,24.44,1172
20110501|2010-10-11 07:30,11,24.45,24.54,23.95,24.16,887
20110501|2010-10-11 08:00,11,24.18,24.33,24.15,24.27,149
20110501|2010-10-11 08:30,11,24.28,24.41,24.26,24.4,156
20110501|2010-10-11 09:00,11,24.42,24.54,24.42,24.49,175
20110501|2010-10-11 09:30,11,24.51,24.51,24.25,24.34,108
20110501|2010-10-11 10:00,11,24.33,24.49,24.29,24.33,199
20110501|2010-10-11 10:30,11,24.33,24.4,24.3,24.34,137
20110501|2010-10-11 11:00,11,24.27,24.29,23.99,24,213
20110501|2010-10-11 11:30,11,24.06,24.19,24.01,24.08,320
20110501|2010-10-11 12:00,11,24.1,24.4,24.09,24.33,378
20110501|2010-10-11 12:30,11,24.32,24.42,24.28,24.4,172
20110501|2010-10-12 02:30,12,24.4,24.4,23.92,23.96,621
20110501|2010-10-12 03:00,12,23.95,24.04,23.91,23.92,120
20110501|2010-10-12 03:30,12,23.91,23.95,23.9,23.94,40
20110501|2010-10-12 04:00,12,23.94,23.98,23.89,23.94,34
20110501|2010-10-12 04:30,12,23.92,23.93,23.9,23.91,19
20110501|2010-10-12 05:00,12,23.92,23.95,23.92,23.94,13
20110501|2010-10-12 05:30,12,23.91,23.91,23.91,23.91,2
20110501|2010-10-12 06:00,12,23.91,23.91,23.91,23.91,1
20110501|2010-10-12 06:30,12,23.89,23.96,23.71,23.8,374
20110501|2010-10-12 07:00,12,23.8,24.17,23.79,24.13,681
20110501|2010-10-12 07:30,12,24.11,24.17,23.9,23.91,180
20110501|2010-10-12 08:00,12,23.92,24.06,23.9,23.99,156
20110501|2010-10-12 08:30,12,23.97,23.98,23.68,23.93,387
20110501|2010-10-12 09:00,12,23.94,24.28,23.93,24.1,933
20110501|2010-10-12 09:30,12,24.11,24.57,24.1,24.47,790
20110501|2010-10-12 10:00,12,24.49,24.77,24.47,24.77,508
20110501|2010-10-12 10:30,12,24.76,24.78,24.62,24.77,632
20110501|2010-10-12 11:00,12,24.78,24.86,24.76,24.81,829
20110501|2010-10-12 11:30,12,24.81,24.86,24.79,24.79,250
20110501|2010-10-12 12:00,12,24.81,24.95,24.76,24.8,1471
20110501|2010-10-12 12:30,12,24.8,25.02,24.8,24.96,944
20110501|2010-10-13 02:30,13,25.05,25.15,24.89,24.97,249
20110501|2010-10-13 03:00,13,24.96,25.06,24.96,25,142
20110501|2010-10-13 03:30,13,24.99,25.25,24.99,25.21,133
20110501|2010-10-13 04:00,13,25.2,25.31,25.2,25.23,122
20110501|2010-10-13 04:30,13,25.26,25.26,25.2,25.24,55
20110501|2010-10-13 05:00,13,25.26,25.26,25.16,25.16,204
20110501|2010-10-13 05:30,13,25.16,25.16,25,25.04,157
20110501|2010-10-13 06:00,13,25.04,25.16,25.03,25.13,40
20110501|2010-10-13 06:30,13,25.14,25.14,25.04,25.09,75
20110501|2010-10-13 07:00,13,25.1,25.11,24.85,24.9,1519
20110501|2010-10-13 07:30,13,24.91,25,24.8,24.8,501
20110501|2010-10-13 08:00,13,24.86,24.86,24.5,24.59,789
20110501|2010-10-13 08:30,13,24.63,24.76,24.44,24.61,620
20110501|2010-10-13 09:00,13,24.6,24.76,24.6,24.65,105
20110501|2010-10-13 09:30,13,24.68,24.75,24.66,24.73,167
20110501|2010-10-13 10:00,13,24.72,25.08,24.72,24.9,433
20110501|2010-10-13 10:30,13,24.91,24.97,24.87,24.92,215
20110501|2010-10-13 11:00,13,24.93,25.1,24.93,25.03,462
20110501|2010-10-13 11:30,13,25.01,25.09,24.86,24.96,290
20110501|2010-10-13 12:00,13,24.99,25.03,24.87,24.92,154
20110501|2010-10-13 12:30,13,24.94,24.99,24.76,24.83,174
20110501|2010-10-14 02:30,14,24.85,25.27,24.85,25.27,178
20110501|2010-10-14 03:00,14,25.28,25.28,25.18,25.19,75
20110501|2010-10-14 03:30,14,25.14,25.16,25,25.07,15
20110501|2010-10-14 04:00,14,25.02,25.03,24.84,24.84,191
20110501|2010-10-14 04:30,14,24.8,24.95,24.8,24.86,24
20110501|2010-10-14 05:00,14,24.9,24.9,24.34,24.63,498
20110501|2010-10-14 05:30,14,24.52,24.53,24.39,24.42,340
20110501|2010-10-14 06:00,14,24.46,24.55,24.37,24.5,332
20110501|2010-10-14 06:30,14,24.54,24.54,24.43,24.48,361
20110501|2010-10-14 07:00,14,24.47,24.68,24.47,24.66,392
20110501|2010-10-14 07:30,14,24.65,24.8,24.58,24.74,157
20110501|2010-10-14 08:00,14,24.79,24.85,24.72,24.83,87
20110501|2010-10-14 08:30,14,24.83,24.94,24.7,24.79,199
20110501|2010-10-14 09:00,14,24.8,25.15,24.78,25.11,490
20110501|2010-10-14 09:30,14,25.1,25.11,24.94,24.97,259
20110501|2010-10-14 10:00,14,24.97,25.08,24.97,25.05,250
20110501|2010-10-14 10:30,14,25.08,25.38,25.08,25.27,547
20110501|2010-10-14 11:00,14,25.28,25.42,25.22,25.35,228
20110501|2010-10-14 11:30,14,25.36,25.36,25.23,25.29,45
20110501|2010-10-14 12:00,14,25.3,25.5,25.2,25.25,921
20110501|2010-10-14 12:30,14,25.23,25.23,25.08,25.1,155
20110501|2010-10-15 02:30,15,25.13,25.25,24.98,25.23,186
20110501|2010-10-15 03:00,15,25.24,25.24,25.03,25.07,66
20110501|2010-10-15 03:30,15,25.11,25.11,25,25.11,74
20110501|2010-10-15 04:00,15,25.11,25.38,25.1,25.38,272
20110501|2010-10-15 04:30,15,25.37,25.38,25.3,25.3,67
20110501|2010-10-15 05:00,15,25.29,25.31,25.25,25.29,21
20110501|2010-10-15 05:30,15,25.29,25.35,25.21,25.35,295
20110501|2010-10-15 06:00,15,25.35,25.45,25.27,25.27,192
20110501|2010-10-15 06:30,15,25.25,25.28,25.2,25.25,139
20110501|2010-10-15 07:00,15,25.28,25.38,25.21,25.28,286
20110501|2010-10-15 07:30,15,25.28,25.38,25.14,25.17,251
20110501|2010-10-15 08:00,15,25.17,25.17,24.85,25.06,575
20110501|2010-10-15 08:30,15,25.06,25.13,24.98,25.01,152
20110501|2010-10-15 09:00,15,24.97,25,24.68,24.75,603
20110501|2010-10-15 09:30,15,24.75,24.89,24.68,24.83,127
20110501|2010-10-15 10:00,15,24.82,24.91,24.7,24.89,124
20110501|2010-10-15 10:30,15,24.91,25.01,24.85,24.86,359
20110501|2010-10-15 11:00,15,24.84,24.88,24.77,24.84,219
20110501|2010-10-15 11:30,15,24.82,24.91,24.75,24.75,152
20110501|2010-10-15 12:00,15,24.78,24.79,24.49,24.61,795
20110501|2010-10-15 12:30,15,24.59,24.65,24.44,24.49,184
20110501|2010-10-18 02:30,18,24.5,24.5,24.09,24.19,186
20110501|2010-10-18 03:00,18,24.2,24.22,24.14,24.15,94
20110501|2010-10-18 03:30,18,24.23,24.26,24.13,24.23,45
20110501|2010-10-18 04:00,18,24.27,24.51,24.27,24.43,405
20110501|2010-10-18 04:30,18,24.39,24.4,24.38,24.4,8
20110501|2010-10-18 05:00,18,24.41,24.46,24.38,24.46,17
20110501|2010-10-18 05:30,18,24.47,24.47,24.41,24.41,12
20110501|2010-10-18 06:00,18,24.42,24.45,24.35,24.39,28
20110501|2010-10-18 06:30,18,24.41,24.47,24.41,24.47,3
20110501|2010-10-18 07:00,18,24.47,24.71,24.36,24.69,602
20110501|2010-10-18 07:30,18,24.7,24.71,24.61,24.68,177
20110501|2010-10-18 08:00,18,24.68,24.73,24.57,24.73,83
20110501|2010-10-18 08:30,18,24.73,24.78,24.51,24.64,259
20110501|2010-10-18 09:00,18,24.64,24.69,24.54,24.56,149
20110501|2010-10-18 09:30,18,24.55,24.59,24.39,24.53,172
20110501|2010-10-18 10:00,18,24.55,24.57,24.4,24.47,123
20110501|2010-10-18 10:30,18,24.47,24.59,24.47,24.59,194
20110501|2010-10-18 11:00,18,24.58,24.71,24.54,24.69,172
20110501|2010-10-18 11:30,18,24.7,24.79,24.68,24.76,496
20110501|2010-10-18 12:00,18,24.76,24.94,24.75,24.9,920
20110501|2010-10-18 12:30,18,24.89,24.91,24.59,24.73,471
20110501|2010-10-19 02:30,19,24.8,24.98,24.64,24.93,255
20110501|2010-10-19 03:00,19,24.92,25.09,24.92,25.09,256
20110501|2010-10-19 03:30,19,25.08,25.09,25,25.01,25
20110501|2010-10-19 04:00,19,25.01,25.05,25.01,25.05,59
20110501|2010-10-19 04:30,19,25.05,25.11,25.03,25.11,41
20110501|2010-10-19 05:00,19,25.1,25.4,25.1,25.21,1411
20110501|2010-10-19 05:30,19,25.26,25.37,25.25,25.37,137
20110501|2010-10-19 06:00,19,25.4,25.4,25.2,25.22,56
20110501|2010-10-19 06:30,19,25.23,25.23,24.87,25.02,301
20110501|2010-10-19 07:00,19,25.02,25.17,24.86,25.12,269
20110501|2010-10-19 07:30,19,25.07,25.1,24.97,25.03,246
20110501|2010-10-19 08:00,19,25.03,25.07,24.6,24.66,741
20110501|2010-10-19 08:30,19,24.67,24.83,24.66,24.75,100
20110501|2010-10-19 09:00,19,24.66,24.89,24.6,24.74,251
20110501|2010-10-19 09:30,19,24.74,25.27,24.74,25.17,377
20110501|2010-10-19 10:00,19,25.18,25.49,25.18,25.3,840
20110501|2010-10-19 10:30,19,25.28,25.84,25.27,25.74,636
20110501|2010-10-19 11:00,19,25.75,25.76,25.6,25.65,58
20110501|2010-10-19 11:30,19,25.61,25.62,25.45,25.57,108
20110501|2010-10-19 12:00,19,25.55,25.56,25.39,25.39,131
20110501|2010-10-19 12:30,19,25.39,25.44,25.3,25.3,321
20110501|2010-10-19 13:00,19,25.3,25.3,25.3,25.3,40
20110501|2010-10-20 02:30,20,25.3,25.77,25.27,25.72,280
20110501|2010-10-20 03:00,20,25.77,25.78,25.68,25.68,64
20110501|2010-10-20 03:30,20,25.67,25.7,25.64,25.7,10
20110501|2010-10-20 04:00,20,25.78,25.78,25.75,25.75,4
20110501|2010-10-20 04:30,20,25.67,25.96,25.64,25.92,292
20110501|2010-10-20 05:00,20,25.9,26.09,25.89,26.05,454
20110501|2010-10-20 05:30,20,26.05,26.11,26.01,26.05,154
20110501|2010-10-20 06:00,20,26.01,26.03,26,26,21
20110501|2010-10-20 06:30,20,26.01,26.02,25.99,26.02,61
20110501|2010-10-20 07:00,20,26.02,26.08,25.92,25.94,581
20110501|2010-10-20 07:30,20,25.94,26.04,25.94,26.01,432
20110501|2010-10-20 08:00,20,26,26.1,25.9,26,343
20110501|2010-10-20 08:30,20,25.99,26.18,25.97,26.13,445
20110501|2010-10-20 09:00,20,26.11,26.28,26.11,26.16,473
20110501|2010-10-20 09:30,20,26.14,26.28,26.12,26.28,227
20110501|2010-10-20 10:00,20,26.27,26.28,26.13,26.17,162
20110501|2010-10-20 10:30,20,26.17,26.19,26.04,26.05,106
20110501|2010-10-20 11:00,20,26.07,26.16,26.07,26.12,69
20110501|2010-10-20 11:30,20,26.13,26.13,26.08,26.09,80
20110501|2010-10-20 12:00,20,26.08,26.15,25.98,26.02,160
20110501|2010-10-20 12:30,20,26.03,26.1,25.94,26.1,379
20110501|2010-10-21 02:30,21,26.05,26.06,25.86,25.94,133
20110501|2010-10-21 03:00,21,25.91,26,25.91,26,12
20110501|2010-10-21 03:30,21,26.05,26.05,26,26,3
20110501|2010-10-21 04:00,21,26,26.1,26,26.01,121
20110501|2010-10-21 04:30,21,26.02,26.1,26.02,26.1,49
20110501|2010-10-21 05:00,21,26.12,26.13,26.12,26.13,2
20110501|2010-10-21 05:30,21,26.2,26.24,26.2,26.24,120
20110501|2010-10-21 06:00,21,26.14,26.24,26.13,26.16,61
20110501|2010-10-21 06:30,21,26.23,26.28,26.2,26.2,116
20110501|2010-10-21 07:00,21,26.22,26.22,26.13,26.18,256
20110501|2010-10-21 07:30,21,26.18,26.3,26.1,26.26,318
20110501|2010-10-21 08:00,21,26.27,26.3,26.12,26.25,292
20110501|2010-10-21 08:30,21,26.24,26.25,25.95,26,257
20110501|2010-10-21 09:00,21,26,26.07,25.81,26,298
20110501|2010-10-21 09:30,21,26,26,25.87,25.92,29
20110501|2010-10-21 10:00,21,26,26.18,25.95,26.16,98
20110501|2010-10-21 10:30,21,26.18,26.39,26.18,26.36,245
20110501|2010-10-21 11:00,21,26.37,26.4,26.11,26.17,90
20110501|2010-10-21 11:30,21,26.13,26.17,25.94,25.97,124
20110501|2010-10-21 12:00,21,26.02,26.02,25.68,25.73,566
20110501|2010-10-21 12:30,21,25.75,25.93,25.61,25.88,436
20110501|2010-10-22 02:30,22,25.85,26.11,25.85,25.94,72
20110501|2010-10-22 03:00,22,25.94,25.98,25.79,25.79,31
20110501|2010-10-22 03:30,22,25.83,25.89,25.82,25.82,50
20110501|2010-10-22 04:00,22,25.87,25.87,25.79,25.83,59
20110501|2010-10-22 04:30,22,25.77,25.81,25.77,25.81,6
20110501|2010-10-22 05:30,22,25.78,25.78,25.68,25.68,21
20110501|2010-10-22 06:00,22,25.71,25.78,25.66,25.66,50
20110501|2010-10-22 06:30,22,25.67,25.71,25.65,25.67,45
20110501|2010-10-22 07:00,22,25.67,25.8,25.67,25.72,214
20110501|2010-10-22 07:30,22,25.77,25.84,25.7,25.81,162
20110501|2010-10-22 08:00,22,25.83,25.96,25.83,25.9,234
20110501|2010-10-22 08:30,22,25.9,26.01,25.9,25.93,123
20110501|2010-10-22 09:00,22,25.87,25.93,25.76,25.83,125
20110501|2010-10-22 09:30,22,25.82,25.82,25.69,25.74,121
20110501|2010-10-22 10:00,22,25.74,25.79,25.7,25.74,273
20110501|2010-10-22 10:30,22,25.78,25.79,25.6,25.65,230
20110501|2010-10-22 11:00,22,25.63,25.66,25.49,25.61,265
20110501|2010-10-22 11:30,22,25.63,25.69,25.57,25.64,182
20110501|2010-10-22 12:00,22,25.63,25.96,25.51,25.53,751
20110501|2010-10-22 12:30,22,25.57,25.63,25.55,25.57,78
20110501|2010-10-25 02:30,25,25.79,26.21,25.79,26.2,143
20110501|2010-10-25 03:00,25,26.2,26.2,26.17,26.18,35
20110501|2010-10-25 03:30,25,26.13,26.17,26.13,26.17,57
20110501|2010-10-25 04:00,25,26.2,26.22,26.16,26.17,62
20110501|2010-10-25 04:30,25,26.19,26.19,26.18,26.19,13
20110501|2010-10-25 05:00,25,26.19,26.2,26.15,26.16,93
20110501|2010-10-25 05:30,25,26.16,26.26,26.15,26.26,72
20110501|2010-10-25 06:00,25,26.28,26.32,26.26,26.31,142
20110501|2010-10-25 06:30,25,26.27,26.3,26.26,26.28,77
20110501|2010-10-25 07:00,25,26.28,26.34,26.18,26.21,296
20110501|2010-10-25 07:30,25,26.17,26.26,26.12,26.19,222
20110501|2010-10-25 08:00,25,26.18,26.28,26.16,26.18,208
20110501|2010-10-25 08:30,25,26.2,26.2,26.13,26.18,88
20110501|2010-10-25 09:00,25,26.16,26.2,26.12,26.15,127
20110501|2010-10-25 09:30,25,26.17,26.17,26.12,26.14,144
20110501|2010-10-25 10:00,25,26.15,26.15,26.01,26.07,167
20110501|2010-10-25 10:30,25,26.08,26.17,26.07,26.13,78
20110501|2010-10-25 11:00,25,26.15,26.16,26.06,26.1,128
20110501|2010-10-25 11:30,25,26.11,26.12,26,26.09,171
20110501|2010-10-25 12:00,25,26.05,26.2,26.02,26.15,243
20110501|2010-10-25 12:30,25,26.12,26.17,26.1,26.17,148
20110501|2010-10-26 02:30,26,26.2,26.2,25.97,26.07,85
20110501|2010-10-26 03:00,26,26.07,26.07,25.6,25.6,155
20110501|2010-10-26 03:30,26,25.67,25.78,25.67,25.77,59
20110501|2010-10-26 04:00,26,25.77,25.84,25.77,25.81,5
20110501|2010-10-26 04:30,26,25.85,25.86,25.85,25.86,3
20110501|2010-10-26 05:00,26,25.95,25.95,25.95,25.95,5
20110501|2010-10-26 05:30,26,25.97,26.04,25.96,26.04,27
20110501|2010-10-26 06:00,26,26.02,26.05,25.98,26.02,12
20110501|2010-10-26 06:30,26,26.04,26.04,25.97,25.99,40
20110501|2010-10-26 07:00,26,26,26.03,25.89,25.89,179
20110501|2010-10-26 07:30,26,25.9,26.01,25.88,25.93,256
20110501|2010-10-26 08:00,26,25.93,26,25.93,25.99,41
20110501|2010-10-26 08:30,26,25.98,26.18,25.92,26.07,425
20110501|2010-10-26 09:00,26,26.1,26.15,26.05,26.13,177
20110501|2010-10-26 09:30,26,26.13,26.24,26.09,26.15,123
20110501|2010-10-26 10:00,26,26.12,26.12,26.01,26.02,53
20110501|2010-10-26 10:30,26,26.01,26.02,25.95,25.98,35
20110501|2010-10-26 11:00,26,26.01,26.05,25.98,26.02,70
20110501|2010-10-26 11:30,26,26.02,26.04,25.95,25.96,36
20110501|2010-10-26 12:00,26,25.96,25.97,25.45,25.88,715
20110501|2010-10-26 12:30,26,25.86,25.88,25.67,25.73,50
20110501|2010-10-27 02:30,27,25.62,25.62,25.3,25.42,109
20110501|2010-10-27 03:00,27,25.47,25.53,25.47,25.47,48
20110501|2010-10-27 03:30,27,25.57,25.57,25.57,25.57,3
20110501|2010-10-27 04:00,27,25.53,25.56,25.48,25.54,52
20110501|2010-10-27 04:30,27,25.6,25.6,25.6,25.6,12
20110501|2010-10-27 05:30,27,25.63,25.63,25.63,25.63,3
20110501|2010-10-27 06:00,27,25.57,25.72,25.57,25.6,83
20110501|2010-10-27 06:30,27,25.58,25.58,25.45,25.53,64
20110501|2010-10-27 07:00,27,25.53,25.62,25.45,25.54,359
20110501|2010-10-27 07:30,27,25.54,25.66,25.38,25.57,160
20110501|2010-10-27 08:00,27,25.61,25.75,25.61,25.66,181
20110501|2010-10-27 08:30,27,25.66,25.79,25.6,25.75,196
20110501|2010-10-27 09:00,27,25.65,25.65,25.55,25.55,38
20110501|2010-10-27 09:30,27,25.6,25.69,25.57,25.64,134
20110501|2010-10-27 10:00,27,25.61,25.83,25.48,25.74,293
20110501|2010-10-27 10:30,27,25.76,26.16,25.76,26.08,408
20110501|2010-10-27 11:00,27,26.09,26.23,26.03,26.16,236
20110501|2010-10-27 11:30,27,26.14,26.37,26.09,26.29,529
20110501|2010-10-27 12:00,27,26.33,26.44,26.21,26.33,384
20110501|2010-10-27 12:30,27,26.27,26.52,26.25,26.52,256
20110501|2010-10-28 02:30,28,26.4,26.59,26.4,26.57,211
20110501|2010-10-28 03:00,28,26.56,26.56,26.53,26.56,38
20110501|2010-10-28 03:30,28,26.55,26.56,26.51,26.54,56
20110501|2010-10-28 04:00,28,26.53,26.67,26.53,26.62,48
20110501|2010-10-28 04:30,28,26.61,26.7,26.6,26.65,109
20110501|2010-10-28 05:00,28,26.64,26.67,26.6,26.62,86
20110501|2010-10-28 05:30,28,26.62,27.05,26.62,27.02,357
20110501|2010-10-28 06:00,28,27.04,27.06,26.98,27.01,63
20110501|2010-10-28 06:30,28,27,27.05,26.98,27,45
20110501|2010-10-28 07:00,28,27.02,27.04,26.88,26.98,457
20110501|2010-10-28 07:30,28,26.98,27.04,26.91,26.92,398
20110501|2010-10-28 08:00,28,26.92,26.92,26.83,26.9,81
20110501|2010-10-28 08:30,28,26.87,27.06,26.87,27.02,926
20110501|2010-10-28 09:00,28,27.03,27.05,26.95,27.02,368
20110501|2010-10-28 09:30,28,27,27.01,26.95,26.96,438
20110501|2010-10-28 10:00,28,26.95,26.96,26.85,26.95,348
20110501|2010-10-28 10:30,28,26.92,26.93,26.83,26.9,58
20110501|2010-10-28 11:00,28,26.92,27.02,26.92,27.02,76
20110501|2010-10-28 11:30,28,27.02,27.04,26.91,27.02,301
20110501|2010-10-28 12:00,28,27.02,27.03,26.53,26.64,872
20110501|2010-10-28 12:30,28,26.65,26.78,26.58,26.6,271
20110501|2010-10-29 02:30,29,26.5,26.5,26.13,26.33,79
20110501|2010-10-29 03:00,29,26.37,26.43,26.37,26.37,10
20110501|2010-10-29 03:30,29,26.39,26.4,26.31,26.32,10
20110501|2010-10-29 04:00,29,26.34,26.35,26.34,26.35,4
20110501|2010-10-29 04:30,29,26.4,26.59,26.39,26.54,61
20110501|2010-10-29 05:00,29,26.55,26.56,26.48,26.53,53
20110501|2010-10-29 05:30,29,26.49,26.66,26.47,26.63,38
20110501|2010-10-29 06:00,29,26.65,26.7,26.56,26.56,18
20110501|2010-10-29 06:30,29,26.62,26.63,26.59,26.59,9
20110501|2010-10-29 07:00,29,26.59,26.67,26.52,26.6,184
20110501|2010-10-29 07:30,29,26.65,27,26.65,26.97,221
20110501|2010-10-29 08:00,29,26.97,27.37,26.93,27.12,629
20110501|2010-10-29 08:30,29,27.09,27.09,27.02,27.03,72
20110501|2010-10-29 09:00,29,27.02,27.19,27.02,27.18,67
20110501|2010-10-29 09:30,29,27.13,27.26,27.04,27.08,127
20110501|2010-10-29 10:00,29,27.04,27.04,26.65,26.9,277
20110501|2010-10-29 10:30,29,26.88,26.99,26.74,26.98,51
20110501|2010-10-29 11:00,29,26.97,26.98,26.81,26.95,134
20110501|2010-10-29 11:30,29,26.95,27.15,26.89,27,191
20110501|2010-10-29 12:00,29,26.87,26.88,26.7,26.86,252
20110501|2010-10-29 12:30,29,26.86,26.93,26.85,26.91,97
20110501|2010-11-01 03:30,1,26.9,27.18,26.9,27.18,81
20110501|2010-11-01 04:00,1,27.23,27.24,27.22,27.22,12
20110501|2010-11-01 04:30,1,27.18,27.18,27.11,27.11,42
20110501|2010-11-01 05:00,1,27.1,27.1,26.92,26.92,28
20110501|2010-11-01 05:30,1,26.93,27,26.84,26.88,40
20110501|2010-11-01 06:00,1,26.86,26.95,26.84,26.91,156
20110501|2010-11-01 06:30,1,26.91,26.94,26.9,26.92,34
20110501|2010-11-01 07:00,1,26.92,26.94,26.64,26.74,326
20110501|2010-11-01 07:30,1,26.74,26.95,26.74,26.94,200
20110501|2010-11-01 08:00,1,26.94,27.14,26.94,27.09,242
20110501|2010-11-01 08:30,1,27.12,27.15,26.85,27.04,315
20110501|2010-11-01 09:00,1,27.05,27.05,26.92,26.99,56
20110501|2010-11-01 09:30,1,26.98,26.99,26.81,26.81,221
20110501|2010-11-01 10:00,1,26.8,26.93,26.74,26.79,125
20110501|2010-11-01 10:30,1,26.8,26.91,26.78,26.84,175
20110501|2010-11-01 11:00,1,26.84,27.35,26.83,27.21,2868
20110501|2010-11-01 11:30,1,27.22,27.38,27.14,27.17,621
20110501|2010-11-01 12:00,1,27.19,27.32,27.09,27.3,435
20110501|2010-11-01 12:30,1,27.31,27.36,27.23,27.25,86
20110501|2010-11-02 03:30,2,27.27,27.76,27.27,27.67,260
20110501|2010-11-02 04:00,2,27.68,27.72,27.59,27.59,28
20110501|2010-11-02 04:30,2,27.52,27.55,27.49,27.54,155
20110501|2010-11-02 05:00,2,27.55,27.7,27.55,27.66,68
20110501|2010-11-02 05:30,2,27.59,27.67,27.59,27.67,17
20110501|2010-11-02 06:00,2,27.69,27.96,27.69,27.87,104
20110501|2010-11-02 06:30,2,27.88,28.18,27.88,28.17,872
20110501|2010-11-02 07:00,2,28.18,28.25,28.01,28.09,837
20110501|2010-11-02 07:30,2,28.09,28.13,27.99,28.05,119
20110501|2010-11-02 08:00,2,28.06,28.1,28,28.06,165
20110501|2010-11-02 08:30,2,28.07,28.07,27.88,28.03,407
20110501|2010-11-02 09:00,2,28.05,28.11,27.96,28,132
20110501|2010-11-02 09:30,2,27.96,28.05,27.96,27.99,30
20110501|2010-11-02 10:00,2,27.98,28.01,27.98,27.99,31
20110501|2010-11-02 10:30,2,27.99,28.01,27.83,27.84,268
20110501|2010-11-02 11:00,2,27.86,28,27.85,27.92,70
20110501|2010-11-02 11:30,2,27.93,28,27.83,27.83,219
20110501|2010-11-02 12:00,2,27.83,27.96,27.75,27.91,300
20110501|2010-11-02 12:30,2,27.91,27.96,27.87,27.96,174
20110501|2010-11-03 03:30,3,28.07,28.22,28.05,28.16,207
20110501|2010-11-03 04:00,3,28.13,28.13,27.9,27.98,62
20110501|2010-11-03 04:30,3,28.01,28.11,27.98,28.08,24
20110501|2010-11-03 05:00,3,28.11,28.17,28.06,28.08,9
20110501|2010-11-03 05:30,3,28.09,28.09,28.07,28.08,4
20110501|2010-11-03 06:00,3,28.1,28.11,28.09,28.11,71
20110501|2010-11-03 06:30,3,28.1,28.17,28.1,28.14,72
20110501|2010-11-03 07:00,3,28.15,28.18,28.03,28.07,284
20110501|2010-11-03 07:30,3,28.1,28.1,27.9,27.95,174
20110501|2010-11-03 08:00,3,27.94,28.08,27.92,28.05,270
20110501|2010-11-03 08:30,3,28.06,28.13,28.03,28.13,177
20110501|2010-11-03 09:00,3,28.12,28.13,27.94,27.98,149
20110501|2010-11-03 09:30,3,27.99,28.1,27.86,27.88,285
20110501|2010-11-03 10:00,3,27.86,27.98,27.5,27.53,722
20110501|2010-11-03 10:30,3,27.54,27.74,27.54,27.67,569
20110501|2010-11-03 11:00,3,27.67,27.71,27.48,27.6,551
20110501|2010-11-03 11:30,3,27.6,27.72,27.55,27.55,167
20110501|2010-11-03 12:00,3,27.57,27.9,27.57,27.89,707
20110501|2010-11-03 12:30,3,27.89,27.94,27.76,27.94,145
20110501|2010-11-04 03:30,4,28,28.67,27.99,28.62,1337
20110501|2010-11-04 04:00,4,28.59,28.72,28.55,28.58,417
20110501|2010-11-04 04:30,4,28.58,28.63,28.52,28.55,92
20110501|2010-11-04 05:00,4,28.53,28.63,28.53,28.59,111
20110501|2010-11-04 05:30,4,28.6,29.06,28.6,29,2200
20110501|2010-11-04 06:00,4,29.03,29.15,28.83,28.83,1226
20110501|2010-11-04 06:30,4,28.83,28.9,28.77,28.78,256
20110501|2010-11-04 07:00,4,28.79,29.11,28.75,29.08,1168
20110501|2010-11-04 07:30,4,29.07,29.28,29.03,29.15,1383
20110501|2010-11-04 08:00,4,29.16,29.16,28.86,28.95,430
20110501|2010-11-04 08:30,4,28.92,29.05,28.82,28.96,309
20110501|2010-11-04 09:00,4,28.97,29.01,28.93,29,414
20110501|2010-11-04 09:30,4,29.01,29.24,29.01,29.08,200
20110501|2010-11-04 10:00,4,29.11,29.14,29.01,29.04,250
20110501|2010-11-04 10:30,4,29.04,29.08,28.87,28.93,162
20110501|2010-11-04 11:00,4,28.93,29.12,28.91,28.95,182
20110501|2010-11-04 11:30,4,28.98,29.23,28.95,29.21,1701
20110501|2010-11-04 12:00,4,29.2,29.29,29.08,29.28,1493
20110501|2010-11-04 12:30,4,29.25,29.37,29.21,29.34,444
20110501|2010-11-05 03:30,5,29.49,29.75,29.26,29.51,809
20110501|2010-11-05 04:00,5,29.46,29.54,29.22,29.28,229
20110501|2010-11-05 04:30,5,29.33,29.43,29.26,29.35,102
20110501|2010-11-05 05:00,5,29.39,29.46,29.37,29.45,11
20110501|2010-11-05 05:30,5,29.49,29.52,29.44,29.44,66
20110501|2010-11-05 06:00,5,29.44,29.46,29.14,29.19,231
20110501|2010-11-05 06:30,5,29.19,29.55,29.19,29.51,305
20110501|2010-11-05 07:00,5,29.51,29.54,29.29,29.3,176
20110501|2010-11-05 07:30,5,29.31,29.31,28.97,29.16,644
20110501|2010-11-05 08:00,5,29.16,29.18,28.96,29.1,242
20110501|2010-11-05 08:30,5,29.1,29.12,28.82,28.92,545
20110501|2010-11-05 09:00,5,28.94,28.94,28.37,28.6,2143
20110501|2010-11-05 09:30,5,28.53,28.55,28.25,28.4,530
20110501|2010-11-05 10:00,5,28.41,28.58,28.41,28.55,148
20110501|2010-11-05 10:30,5,28.56,28.68,28.52,28.61,251
20110501|2010-11-05 11:00,5,28.58,28.84,28.58,28.81,581
20110501|2010-11-05 11:30,5,28.84,29.16,28.84,29.12,463
20110501|2010-11-05 12:00,5,29.1,29.43,29.07,29.21,787
20110501|2010-11-05 12:30,5,29.24,29.26,29.1,29.12,65
20110501|2010-11-08 02:30,8,29.14,29.14,28.95,28.95,58
20110501|2010-11-08 03:00,8,28.91,28.97,28.85,28.87,108
20110501|2010-11-08 03:30,8,28.87,28.93,28.84,28.9,283
20110501|2010-11-08 04:00,8,28.9,29.32,28.9,29.29,119
20110501|2010-11-08 04:30,8,29.2,29.21,29.03,29.2,63
20110501|2010-11-08 05:00,8,29.22,29.37,29.18,29.24,95
20110501|2010-11-08 05:30,8,29.25,29.26,29.02,29.05,39
20110501|2010-11-08 06:00,8,29.05,29.1,29.05,29.09,58
20110501|2010-11-08 06:30,8,29.2,29.23,29.11,29.23,67
20110501|2010-11-08 07:00,8,29.2,29.21,29.04,29.08,67
20110501|2010-11-08 07:30,8,29.08,29.13,29.08,29.12,34
20110501|2010-11-08 08:00,8,29.13,29.13,28.9,28.97,273
20110501|2010-11-08 08:30,8,28.93,29.12,28.91,29,225
20110501|2010-11-08 09:00,8,29.02,29.2,29.02,29.17,291
20110501|2010-11-08 09:30,8,29.11,29.11,28.93,28.96,277
20110501|2010-11-08 10:00,8,29,29.06,28.95,29.04,120
20110501|2010-11-08 10:30,8,29.05,29.29,29.05,29.24,436
20110501|2010-11-08 11:00,8,29.28,29.4,29.23,29.24,449
20110501|2010-11-08 11:30,8,29.26,29.37,29.22,29.35,488
20110501|2010-11-08 12:00,8,29.33,29.55,29.13,29.22,680
20110501|2010-11-08 12:30,8,29.24,29.3,29.16,29.3,209
20110501|2010-11-09 02:30,9,29.33,29.67,29.26,29.5,211
20110501|2010-11-09 03:00,9,29.58,29.85,29.57,29.72,332
20110501|2010-11-09 03:30,9,29.7,29.71,29.6,29.62,180
20110501|2010-11-09 04:00,9,29.62,29.64,29.6,29.6,10
20110501|2010-11-09 04:30,9,29.56,29.68,29.55,29.68,29
20110501|2010-11-09 05:00,9,29.7,29.79,29.68,29.78,201
20110501|2010-11-09 05:30,9,29.84,29.94,29.82,29.93,210
20110501|2010-11-09 06:00,9,29.93,29.93,29.78,29.8,69
20110501|2010-11-09 06:30,9,29.81,29.84,29.78,29.78,46
20110501|2010-11-09 07:00,9,29.8,29.88,29.7,29.78,409
20110501|2010-11-09 07:30,9,29.79,29.98,29.74,29.91,569
20110501|2010-11-09 08:00,9,29.95,30.25,29.95,30.2,956
20110501|2010-11-09 08:30,9,30.18,30.18,30.01,30.05,180
20110501|2010-11-09 09:00,9,30.04,30.24,29.99,30.2,579
20110501|2010-11-09 09:30,9,30.23,30.23,29.95,30.18,325
20110501|2010-11-09 10:00,9,30.18,30.42,29.97,29.98,633
20110501|2010-11-09 10:30,9,29.98,30.12,29.96,30.1,174
20110501|2010-11-09 11:00,9,30.12,30.13,30.02,30.1,200
20110501|2010-11-09 11:30,9,30.09,30.14,30.01,30.13,232
20110501|2010-11-09 12:00,9,30.13,30.33,30.1,30.31,662
20110501|2010-11-09 12:30,9,30.32,30.49,30.26,30.35,553
20110501|2010-11-10 02:30,10,30.4,30.4,30.11,30.17,127
20110501|2010-11-10 03:00,10,30.25,30.33,30.25,30.28,4
20110501|2010-11-10 03:30,10,30.19,30.2,29.7,29.7,310
20110501|2010-11-10 04:00,10,29.74,29.83,29.74,29.82,215
20110501|2010-11-10 04:30,10,29.82,29.89,29.8,29.84,86
20110501|2010-11-10 05:00,10,29.84,29.85,29.79,29.81,95
20110501|2010-11-10 05:30,10,29.84,30.02,29.8,30.02,64
20110501|2010-11-10 06:00,10,30.02,30.02,30,30,69
20110501|2010-11-10 06:30,10,29.9,29.9,29.63,29.67,164
20110501|2010-11-10 07:00,10,29.68,29.82,29.65,29.81,194
20110501|2010-11-10 07:30,10,29.81,29.98,29.71,29.93,168
20110501|2010-11-10 08:00,10,29.94,29.99,29.71,29.71,263
20110501|2010-11-10 08:30,10,29.7,29.8,29.67,29.79,159
20110501|2010-11-10 09:00,10,29.83,29.91,29.58,29.64,278
20110501|2010-11-10 09:30,10,29.66,29.7,29.23,29.4,784
20110501|2010-11-10 10:00,10,29.43,29.51,29.41,29.5,287
20110501|2010-11-10 10:30,10,29.49,29.69,29.49,29.68,237
20110501|2010-11-10 11:00,10,29.69,29.82,29.58,29.59,741
20110501|2010-11-10 11:30,10,29.6,29.71,29.56,29.7,696
20110501|2010-11-10 12:00,10,29.71,30.22,29.66,30.17,1163
20110501|2010-11-10 12:30,10,30.19,30.19,30.01,30.1,108
20110501|2010-11-10 13:00,10,30.05,30.05,30.05,30.05,1
20110501|2010-11-11 02:30,11,30.16,30.49,30.1,30.39,338
20110501|2010-11-11 03:00,11,30.29,30.35,30.19,30.2,33
20110501|2010-11-11 03:30,11,30.15,30.19,29.72,29.82,52
20110501|2010-11-11 04:00,11,29.9,30.25,29.85,30.2,558
20110501|2010-11-11 04:30,11,30.2,30.2,29.82,29.88,105
20110501|2010-11-11 05:00,11,29.9,29.9,29.82,29.86,16
20110501|2010-11-11 05:30,11,29.83,29.9,29.71,29.9,84
20110501|2010-11-11 06:00,11,29.9,29.94,29.7,29.82,33
20110501|2010-11-11 06:30,11,29.78,29.78,29.7,29.71,33
20110501|2010-11-11 07:00,11,29.72,29.8,29.6,29.76,64
20110501|2010-11-11 07:30,11,29.74,29.81,29.62,29.7,258
20110501|2010-11-11 08:00,11,29.67,29.72,29.46,29.47,216
20110501|2010-11-11 08:30,11,29.47,29.56,29.01,29.14,605
20110501|2010-11-11 09:00,11,29.1,29.32,29.03,29.3,286
20110501|2010-11-11 09:30,11,29.27,29.33,29.08,29.14,213
20110501|2010-11-11 10:00,11,29.08,29.09,28.26,28.41,1812
20110501|2010-11-11 10:30,11,28.41,28.75,28.41,28.73,525
20110501|2010-11-11 11:00,11,28.67,28.68,28.38,28.68,221
20110501|2010-11-11 11:30,11,28.67,28.68,27.92,27.93,628
20110501|2010-11-11 12:00,11,27.94,28,27.14,27.28,1333
20110501|2010-11-11 12:30,11,27.27,27.27,26.68,26.68,832
20110501|2010-11-12 02:30,12,26.51,26.68,25.32,25.4,1339
20110501|2010-11-12 03:00,12,25.4,26.22,25.38,26.09,192
20110501|2010-11-12 03:30,12,26.17,26.32,25.93,26.12,151
20110501|2010-11-12 04:00,12,26.15,26.15,26,26.05,36
20110501|2010-11-12 04:30,12,26.05,26.25,26,26.2,243
20110501|2010-11-12 05:00,12,26.2,26.23,26.17,26.21,43
20110501|2010-11-12 05:30,12,26.21,26.21,26.08,26.15,107
20110501|2010-11-12 06:00,12,26.16,26.33,26.02,26.28,519
20110501|2010-11-12 06:30,12,26.3,26.3,25.76,25.76,761
20110501|2010-11-12 07:00,12,25.76,26,25.63,25.68,761
20110501|2010-11-12 07:30,12,25.68,25.87,25.6,25.73,1382
20110501|2010-11-12 08:00,12,25.76,25.8,25.52,25.68,652
20110501|2010-11-12 08:30,12,25.74,25.77,25.51,25.66,374
20110501|2010-11-12 09:00,12,25.65,25.81,25.65,25.8,493
20110501|2010-11-12 09:30,12,25.78,25.89,25.65,25.75,242
20110501|2010-11-12 10:00,12,25.72,25.79,25.52,25.52,623
20110501|2010-11-12 10:30,12,25.55,25.6,25.1,25.1,2844
20110501|2010-11-12 11:00,12,25.09,25.27,24.54,24.63,1525
20110501|2010-11-12 11:30,12,24.63,24.68,23.41,23.83,1522
20110501|2010-11-12 12:00,12,23.84,24.45,23.79,23.85,1194
20110501|2010-11-12 12:30,12,23.88,23.95,23.74,23.8,781
20110501|2010-11-15 02:30,15,24,24.3,23.26,23.54,976
20110501|2010-11-15 03:00,15,23.53,23.73,23.53,23.69,99
20110501|2010-11-15 03:30,15,23.82,23.95,23.82,23.95,81
20110501|2010-11-15 04:00,15,23.97,23.97,23.88,23.9,27
20110501|2010-11-15 04:30,15,23.93,23.93,23.73,23.78,140
20110501|2010-11-15 05:00,15,23.85,23.87,23.68,23.73,186
20110501|2010-11-15 05:30,15,23.72,23.72,23.58,23.59,155
20110501|2010-11-15 06:00,15,23.61,23.87,23.6,23.84,111
20110501|2010-11-15 06:30,15,23.84,23.89,23.84,23.86,272
20110501|2010-11-15 07:00,15,23.82,23.96,23.75,23.91,544
20110501|2010-11-15 07:30,15,23.91,23.91,23.76,23.9,182
20110501|2010-11-15 08:00,15,23.87,24.2,23.73,24.16,256
20110501|2010-11-15 08:30,15,24.15,24.33,24.06,24.23,559
20110501|2010-11-15 09:00,15,24.2,24.53,24.09,24.49,1241
20110501|2010-11-15 09:30,15,24.48,24.71,24.43,24.43,959
20110501|2010-11-15 10:00,15,24.4,24.5,24.23,24.5,367
20110501|2010-11-15 10:30,15,24.46,24.46,23.99,24.29,763
20110501|2010-11-15 11:00,15,24.29,24.37,24.17,24.35,67
20110501|2010-11-15 11:30,15,24.34,24.47,24.34,24.45,61
20110501|2010-11-15 12:00,15,24.39,24.68,24.39,24.39,942
20110501|2010-11-15 12:30,15,24.4,24.58,24.36,24.37,322
20110501|2010-11-16 02:30,16,24.27,24.5,24.2,24.41,140
20110501|2010-11-16 03:00,16,24.39,24.56,24.39,24.56,182
20110501|2010-11-16 03:30,16,24.53,24.55,24.52,24.55,8
20110501|2010-11-16 04:00,16,24.51,24.88,24.48,24.71,396
20110501|2010-11-16 04:30,16,24.76,24.89,24.65,24.86,183
20110501|2010-11-16 05:00,16,24.82,25.03,24.8,24.94,261
20110501|2010-11-16 05:30,16,24.97,25,24.8,24.86,86
20110501|2010-11-16 06:00,16,24.8,24.81,24.7,24.81,26
20110501|2010-11-16 06:30,16,24.76,24.79,24.71,24.71,28
20110501|2010-11-16 07:00,16,24.68,24.68,24.15,24.33,734
20110501|2010-11-16 07:30,16,24.34,24.39,24.2,24.34,603
20110501|2010-11-16 08:00,16,24.3,24.43,24.26,24.38,190
20110501|2010-11-16 08:30,16,24.43,24.7,24.38,24.62,475
20110501|2010-11-16 09:00,16,24.63,24.63,24.46,24.48,192
20110501|2010-11-16 09:30,16,24.46,24.47,24.01,24.35,632
20110501|2010-11-16 10:00,16,24.32,24.36,23.69,23.8,1040
20110501|2010-11-16 10:30,16,23.8,23.9,23.29,23.48,1062
20110501|2010-11-16 11:00,16,23.49,23.86,23.47,23.84,398
20110501|2010-11-16 11:30,16,23.84,23.97,23.66,23.83,294
20110501|2010-11-16 12:00,16,23.83,23.84,23.6,23.61,305
20110501|2010-11-16 12:30,16,23.59,23.76,23.59,23.68,271
20110501|2010-11-17 02:30,17,23.46,23.51,22.89,23.1,878
20110501|2010-11-17 03:00,17,23.07,23.28,22.98,23.18,147
20110501|2010-11-17 03:30,17,23.24,23.68,23.19,23.47,152
20110501|2010-11-17 04:00,17,23.44,23.62,23.37,23.6,154
20110501|2010-11-17 04:30,17,23.6,23.6,23.33,23.42,50
20110501|2010-11-17 05:00,17,23.43,23.51,23.36,23.36,27
20110501|2010-11-17 05:30,17,23.35,23.35,23.22,23.29,61
20110501|2010-11-17 06:00,17,23.32,23.4,23.3,23.4,76
20110501|2010-11-17 06:30,17,23.4,23.7,23.4,23.69,294
20110501|2010-11-17 07:00,17,23.7,24.43,23.7,24,649
20110501|2010-11-17 07:30,17,24.01,24.54,24.01,24.33,643
20110501|2010-11-17 08:00,17,24.3,24.59,24.3,24.35,394
20110501|2010-11-17 08:30,17,24.32,24.45,24.32,24.42,275
20110501|2010-11-17 09:00,17,24.41,24.5,24.35,24.41,336
20110501|2010-11-17 09:30,17,24.4,24.46,24,24.25,741
20110501|2010-11-17 10:00,17,24.22,24.22,23.7,24.04,919
20110501|2010-11-17 10:30,17,24.02,24.28,23.87,23.93,131
20110501|2010-11-17 11:00,17,23.95,24.05,23.9,23.95,62
20110501|2010-11-17 11:30,17,23.97,24.01,23.93,23.98,38
20110501|2010-11-17 12:00,17,23.98,24.01,23.64,23.87,423
20110501|2010-11-17 12:30,17,23.87,23.88,23.81,23.88,135
20110501|2010-11-18 02:30,18,24.09,24.76,24.09,24.65,872
20110501|2010-11-18 03:00,18,24.58,24.71,24.39,24.59,118
20110501|2010-11-18 03:30,18,24.65,24.7,24.63,24.63,8
20110501|2010-11-18 04:00,18,24.74,24.75,24.54,24.59,50
20110501|2010-11-18 04:30,18,24.56,24.56,24.53,24.55,6
20110501|2010-11-18 05:00,18,24.63,24.7,24.63,24.68,69
20110501|2010-11-18 05:30,18,24.71,24.91,24.67,24.84,163
20110501|2010-11-18 06:00,18,24.8,24.84,24.78,24.84,92
20110501|2010-11-18 06:30,18,24.85,24.88,24.79,24.86,31
20110501|2010-11-18 07:00,18,24.86,25.04,24.44,25.01,994
20110501|2010-11-18 07:30,18,25,26.25,24.94,25.8,1049
20110501|2010-11-18 08:00,18,25.76,25.91,25.59,25.73,303
20110501|2010-11-18 08:30,18,25.74,25.74,25.59,25.66,128
20110501|2010-11-18 09:00,18,25.71,25.85,25.64,25.74,233
20110501|2010-11-18 09:30,18,25.74,25.89,25.64,25.75,271
20110501|2010-11-18 10:00,18,25.75,25.75,25.55,25.69,149
20110501|2010-11-18 10:30,18,25.66,25.75,25.65,25.71,89
20110501|2010-11-18 11:00,18,25.72,25.79,25.63,25.63,234
20110501|2010-11-18 11:30,18,25.63,25.84,25.6,25.81,243
20110501|2010-11-18 12:00,18,25.8,25.84,25.55,25.58,283
20110501|2010-11-18 12:30,18,25.6,25.75,25.54,25.75,116
20110501|2010-11-19 02:30,19,25.7,25.95,25.69,25.91,70
20110501|2010-11-19 03:00,19,25.85,25.96,25.85,25.93,62
20110501|2010-11-19 03:30,19,26,26.5,26,26.39,419
20110501|2010-11-19 04:00,19,26.39,26.44,26.35,26.37,115
20110501|2010-11-19 04:30,19,26.35,26.5,26.2,26.4,125
20110501|2010-11-19 05:00,19,26.41,26.41,26.12,26.17,87
20110501|2010-11-19 05:30,19,26.16,26.16,26.01,26.08,233
20110501|2010-11-19 06:00,19,26.1,26.13,25.74,25.76,195
20110501|2010-11-19 06:30,19,25.76,26.05,25.41,26.02,366
20110501|2010-11-19 07:00,19,26.01,26.01,25.3,25.6,383
20110501|2010-11-19 07:30,19,25.6,25.6,24.94,25.23,497
20110501|2010-11-19 08:00,19,25.26,25.28,25.14,25.21,106
20110501|2010-11-19 08:30,19,25.19,25.22,24.11,24.38,808
20110501|2010-11-19 09:00,19,24.43,24.54,24.29,24.3,198
20110501|2010-11-19 09:30,19,24.36,24.69,24.36,24.54,132
20110501|2010-11-19 10:00,19,24.49,24.58,24.37,24.43,151
20110501|2010-11-19 10:30,19,24.4,24.5,23.91,24.03,946
20110501|2010-11-19 11:00,19,24.05,24.46,24.05,24.4,210
20110501|2010-11-19 11:30,19,24.33,24.42,24.23,24.26,93
20110501|2010-11-19 12:00,19,24.26,24.31,23.69,23.71,639
20110501|2010-11-19 12:30,19,23.71,23.85,23.7,23.78,335
20110501|2010-11-22 02:30,22,24.29,24.69,24.01,24.3,826
20110501|2010-11-22 03:00,22,24.3,24.61,24.3,24.57,66
20110501|2010-11-22 04:00,22,24.42,24.42,24.34,24.38,4
20110501|2010-11-22 04:30,22,24.43,24.43,24.43,24.43,1
20110501|2010-11-22 05:00,22,24.45,24.47,24.22,24.22,109
20110501|2010-11-22 05:30,22,24.3,24.46,24.23,24.27,77
20110501|2010-11-22 06:00,22,24.29,24.33,23.91,23.92,53
20110501|2010-11-22 06:30,22,23.96,24.17,23.92,24.05,68
20110501|2010-11-22 07:00,22,24.01,24.03,23.67,23.81,373
20110501|2010-11-22 07:30,22,23.81,24.28,23.69,24.23,556
20110501|2010-11-22 08:00,22,24.25,24.36,24.11,24.15,653
20110501|2010-11-22 08:30,22,24.14,24.26,24.11,24.26,302
20110501|2010-11-22 09:00,22,24.26,24.27,24,24.05,233
20110501|2010-11-22 09:30,22,24.05,24.1,23.8,23.81,299
20110501|2010-11-22 10:00,22,23.78,24.07,23.67,24.06,197
20110501|2010-11-22 10:30,22,24.09,24.41,24,24.14,498
20110501|2010-11-22 11:00,22,24.15,24.19,23.83,23.95,126
20110501|2010-11-22 11:30,22,23.96,24.06,23.9,23.97,163
20110501|2010-11-22 12:00,22,23.92,24.3,23.68,24.3,295
20110501|2010-11-22 12:30,22,24.31,24.59,24.3,24.55,116
20110501|2010-11-23 02:30,23,24.5,24.5,24.14,24.14,36
20110501|2010-11-23 03:00,23,24.21,24.24,24.18,24.23,50
20110501|2010-11-23 03:30,23,24.23,24.29,24.23,24.28,4
20110501|2010-11-23 04:00,23,24.24,24.26,23.96,23.98,61
20110501|2010-11-23 04:30,23,23.99,24.03,23.99,24.03,16
20110501|2010-11-23 05:00,23,24.06,24.06,24.01,24.01,72
20110501|2010-11-23 05:30,23,24.03,24.07,24.01,24.04,116
20110501|2010-11-23 06:00,23,24.03,24.04,23.65,23.69,172
20110501|2010-11-23 06:30,23,23.67,23.82,23.63,23.8,77
20110501|2010-11-23 07:00,23,23.85,23.85,23.37,23.45,615
20110501|2010-11-23 07:30,23,23.45,23.45,23.17,23.28,394
20110501|2010-11-23 08:00,23,23.27,23.72,23.23,23.54,452
20110501|2010-11-23 08:30,23,23.53,23.67,23.4,23.56,156
20110501|2010-11-23 09:00,23,23.5,23.63,23.25,23.3,394
20110501|2010-11-23 09:30,23,23.3,23.49,23.21,23.4,228
20110501|2010-11-23 10:00,23,23.49,23.67,23.42,23.51,175
20110501|2010-11-23 10:30,23,23.48,23.96,23.46,23.9,252
20110501|2010-11-23 11:00,23,23.93,24.49,23.71,24.38,1491
20110501|2010-11-23 11:30,23,24.42,24.75,24.31,24.7,355
20110501|2010-11-23 12:00,23,24.69,25,24.6,24.87,606
20110501|2010-11-23 12:30,23,24.85,24.93,24.8,24.84,120
20110501|2010-11-24 02:30,24,24.99,24.99,24.6,24.64,57
20110501|2010-11-24 03:00,24,24.67,24.73,24.67,24.69,121
20110501|2010-11-24 03:30,24,24.69,24.82,24.69,24.82,18
20110501|2010-11-24 04:00,24,24.84,25,24.84,24.94,78
20110501|2010-11-24 04:30,24,24.96,24.97,24.9,24.94,69
20110501|2010-11-24 05:00,24,24.99,25.29,24.98,25.28,777
20110501|2010-11-24 05:30,24,25.26,25.28,25.09,25.15,102
20110501|2010-11-24 06:00,24,25.15,25.4,25.1,25.4,87
20110501|2010-11-24 06:30,24,25.4,25.4,25,25,23
20110501|2010-11-24 07:00,24,24.99,25,24.69,24.87,411
20110501|2010-11-24 07:30,24,24.97,25.07,24.71,24.99,242
20110501|2010-11-24 08:00,24,25.05,25.12,24.98,25.08,147
20110501|2010-11-24 08:30,24,25.08,25.49,25.07,25.44,231
20110501|2010-11-24 09:00,24,25.46,25.46,25.17,25.26,236
20110501|2010-11-24 09:30,24,25.29,25.3,25.07,25.12,163
20110501|2010-11-24 10:00,24,25.19,25.49,25.16,25.38,151
20110501|2010-11-24 10:30,24,25.46,25.65,25.36,25.36,353
20110501|2010-11-24 11:00,24,25.42,25.42,25.35,25.42,31
20110501|2010-11-24 11:30,24,25.39,25.45,25.31,25.38,165
20110501|2010-11-24 12:00,24,25.37,25.52,25.21,25.38,153
20110501|2010-11-24 12:30,24,25.38,25.54,25.31,25.54,185
20110501|2010-11-26 02:30,26,25.35,25.39,25.18,25.26,72
20110501|2010-11-26 03:00,26,25.23,25.24,25.2,25.21,35
20110501|2010-11-26 03:30,26,25.27,25.28,24.96,24.96,91
20110501|2010-11-26 04:00,26,25.03,25.09,24.81,24.92,103
20110501|2010-11-26 04:30,26,24.95,24.95,24.85,24.89,16
20110501|2010-11-26 05:00,26,24.92,24.95,24.8,24.95,36
20110501|2010-11-26 05:30,26,24.92,24.98,24.92,24.98,8
20110501|2010-11-26 06:00,26,25.07,25.26,25.06,25.13,42
20110501|2010-11-26 06:30,26,25.16,25.29,25.16,25.16,14
20110501|2010-11-26 07:00,26,25.13,25.23,25.05,25.17,85
20110501|2010-11-26 07:30,26,25.14,25.21,25.04,25.18,98
20110501|2010-11-26 08:00,26,25.21,25.35,25.21,25.23,46
20110501|2010-11-26 08:30,26,25.22,25.44,25.21,25.36,31
20110501|2010-11-26 09:00,26,25.32,25.42,25.31,25.42,13
20110501|2010-11-26 09:30,26,25.45,25.74,25.44,25.52,146
20110501|2010-11-26 10:00,26,25.52,25.74,25.48,25.62,170
20110501|2010-11-26 10:30,26,25.6,25.78,25.6,25.75,78
20110501|2010-11-26 11:00,26,25.75,25.76,25.64,25.72,111
20110501|2010-11-26 11:30,26,25.75,25.75,25.62,25.69,120
20110501|2010-11-29 02:30,29,25.81,25.93,25.81,25.9,312
20110501|2010-11-29 03:00,29,25.9,26,25.87,25.98,140
20110501|2010-11-29 03:30,29,25.99,26,25.95,25.95,36
20110501|2010-11-29 04:00,29,25.96,25.96,25.75,25.75,35
20110501|2010-11-29 04:30,29,25.81,25.9,25.77,25.9,71
20110501|2010-11-29 05:00,29,25.84,25.85,25.74,25.83,64
20110501|2010-11-29 05:30,29,25.83,25.96,25.81,25.94,86
20110501|2010-11-29 06:00,29,25.93,25.97,25.77,25.85,36
20110501|2010-11-29 06:30,29,25.78,25.81,25.57,25.8,63
20110501|2010-11-29 07:00,29,25.78,25.91,25.75,25.82,72
20110501|2010-11-29 07:30,29,25.81,25.99,25.79,25.95,203
20110501|2010-11-29 08:00,29,25.91,25.91,25.77,25.8,295
20110501|2010-11-29 08:30,29,25.82,25.85,25.59,25.64,435
20110501|2010-11-29 09:00,29,25.62,25.82,25.58,25.65,123
20110501|2010-11-29 09:30,29,25.65,25.77,25.65,25.69,126
20110501|2010-11-29 10:00,29,25.66,25.68,25.59,25.65,93
20110501|2010-11-29 10:30,29,25.65,25.79,25.65,25.74,101
20110501|2010-11-29 11:00,29,25.81,25.99,25.81,25.94,211
20110501|2010-11-29 11:30,29,25.94,26,25.89,25.98,85
20110501|2010-11-29 12:00,29,25.97,25.97,25.69,25.82,229
20110501|2010-11-29 12:30,29,25.82,25.88,25.77,25.8,53
20110501|2010-11-30 02:30,30,25.85,26.17,25.85,26.04,533
20110501|2010-11-30 03:30,30,26,26.07,26,26.07,13
20110501|2010-11-30 04:00,30,26.04,26.04,25.93,25.99,10
20110501|2010-11-30 04:30,30,26,26.01,25.85,25.86,132
20110501|2010-11-30 05:00,30,25.86,25.88,25.86,25.87,9
20110501|2010-11-30 05:30,30,25.87,25.91,25.86,25.91,11
20110501|2010-11-30 06:00,30,25.93,25.96,25.69,25.69,24
20110501|2010-11-30 06:30,30,25.73,25.77,25.6,25.6,86
20110501|2010-11-30 07:00,30,25.65,25.65,24.55,24.61,1093
20110501|2010-11-30 07:30,30,24.67,24.83,24.49,24.79,310
20110501|2010-11-30 08:00,30,24.8,25.1,24.7,25.05,291
20110501|2010-11-30 08:30,30,25.08,25.29,24.95,25.27,350
20110501|2010-11-30 09:00,30,25.3,25.59,25.06,25.24,381
20110501|2010-11-30 09:30,30,25.19,25.21,24.88,25.03,109
20110501|2010-11-30 10:00,30,25.08,25.26,25,25.21,100
20110501|2010-11-30 10:30,30,25.21,25.23,24.91,25.02,204
20110501|2010-11-30 11:00,30,25.04,25.08,25.01,25.08,22
20110501|2010-11-30 11:30,30,25.1,25.1,24.59,24.89,350
20110501|2010-11-30 12:00,30,24.97,25.26,24.7,25.02,602
20110501|2010-11-30 12:30,30,25.02,25.05,24.9,24.98,632
20110501|2010-12-01 02:30,1,25.12,25.41,25.12,25.41,172
20110501|2010-12-01 03:00,1,25.42,25.42,25.3,25.3,39
20110501|2010-12-01 03:30,1,25.3,25.3,25.25,25.29,37
20110501|2010-12-01 04:00,1,25.29,25.4,25.25,25.4,18
20110501|2010-12-01 04:30,1,25.43,25.49,25.33,25.42,185
20110501|2010-12-01 05:00,1,25.45,25.45,25.34,25.39,19
20110501|2010-12-01 05:30,1,25.44,25.64,25.44,25.63,232
20110501|2010-12-01 06:00,1,25.62,25.62,25.56,25.59,24
20110501|2010-12-01 06:30,1,25.55,25.57,25.47,25.54,34
20110501|2010-12-01 07:00,1,25.54,25.79,25.48,25.73,593
20110501|2010-12-01 07:30,1,25.7,26.01,25.67,25.93,612
20110501|2010-12-01 08:00,1,25.9,25.9,25.68,25.72,96
20110501|2010-12-01 08:30,1,25.78,25.88,25.74,25.82,127
20110501|2010-12-01 09:00,1,25.82,25.82,25.7,25.72,117
20110501|2010-12-01 09:30,1,25.7,25.75,25.47,25.71,248
20110501|2010-12-01 10:00,1,25.71,25.78,25.66,25.77,114
20110501|2010-12-01 10:30,1,25.72,25.96,25.67,25.85,270
20110501|2010-12-01 11:00,1,25.82,25.83,25.5,25.64,95
20110501|2010-12-01 11:30,1,25.75,25.75,25.58,25.68,69
20110501|2010-12-01 12:00,1,25.72,25.75,25.58,25.68,186
20110501|2010-12-01 12:30,1,25.67,25.98,25.66,25.93,252
20110501|2010-12-02 02:30,2,25.99,26.19,25.95,26.03,285
20110501|2010-12-02 03:00,2,26.11,26.18,26.11,26.12,72
20110501|2010-12-02 03:30,2,26.12,26.17,26.07,26.07,56
20110501|2010-12-02 04:00,2,26.08,26.11,25.8,25.83,58
20110501|2010-12-02 04:30,2,25.91,25.94,25.91,25.94,8
20110501|2010-12-02 05:00,2,25.95,26.19,25.95,26.06,56
20110501|2010-12-02 05:30,2,26.11,26.14,26.1,26.1,6
20110501|2010-12-02 06:00,2,26.07,26.07,25.9,25.9,46
20110501|2010-12-02 06:30,2,25.91,25.96,25.89,25.92,15
20110501|2010-12-02 07:00,2,25.89,25.92,25.81,25.82,80
20110501|2010-12-02 07:30,2,25.84,25.91,25.59,25.68,321
20110501|2010-12-02 08:00,2,25.62,25.62,25.2,25.52,275
20110501|2010-12-02 08:30,2,25.45,25.6,25.44,25.54,109
20110501|2010-12-02 09:00,2,25.56,25.8,25.56,25.7,113
20110501|2010-12-02 09:30,2,25.71,25.71,25.49,25.57,138
20110501|2010-12-02 10:00,2,25.59,25.73,25.59,25.7,111
20110501|2010-12-02 10:30,2,25.7,25.86,25.67,25.83,99
20110501|2010-12-02 11:00,2,25.88,25.99,25.71,25.8,93
20110501|2010-12-02 11:30,2,25.82,25.94,25.75,25.8,54
20110501|2010-12-02 12:00,2,25.83,25.89,25.77,25.86,120
20110501|2010-12-02 12:30,2,25.85,25.88,25.54,25.8,145
20110501|2010-12-03 02:30,3,25.9,25.94,25.78,25.79,36
20110501|2010-12-03 03:00,3,25.84,26.06,25.84,26.05,35
20110501|2010-12-03 03:30,3,26.1,26.18,26.1,26.1,114
20110501|2010-12-03 04:00,3,26.08,26.2,26.04,26.19,153
20110501|2010-12-03 04:30,3,26.2,26.24,26.16,26.24,589
20110501|2010-12-03 05:00,3,26.25,26.31,26.25,26.26,272
20110501|2010-12-03 05:30,3,26.29,26.32,26,26.09,85
20110501|2010-12-03 06:00,3,26.08,26.22,25.97,26.22,158
20110501|2010-12-03 06:30,3,26.22,26.29,26.2,26.29,365
20110501|2010-12-03 07:00,3,26.29,26.32,26.02,26.11,428
20110501|2010-12-03 07:30,3,26.09,26.16,25.91,25.96,444
20110501|2010-12-03 08:00,3,25.97,26.12,25.94,26.07,197
20110501|2010-12-03 08:30,3,26.07,26.17,26.06,26.09,63
20110501|2010-12-03 09:00,3,26.14,26.14,26.03,26.12,152
20110501|2010-12-03 09:30,3,26.11,26.11,25.99,25.99,169
20110501|2010-12-03 10:00,3,26.01,26.07,25.97,26,127
20110501|2010-12-03 10:30,3,26.09,26.15,26.06,26.06,51
20110501|2010-12-03 11:00,3,26.05,26.35,26.05,26.28,375
20110501|2010-12-03 11:30,3,26.28,26.7,26.27,26.65,964
20110501|2010-12-03 12:00,3,26.69,26.89,26.51,26.57,646
20110501|2010-12-03 12:30,3,26.59,26.81,26.59,26.81,90
20110501|2010-12-06 02:30,6,26.89,26.89,26.64,26.66,72
20110501|2010-12-06 03:00,6,26.7,26.77,26.66,26.72,25
20110501|2010-12-06 03:30,6,26.69,26.71,26.68,26.68,20
20110501|2010-12-06 04:00,6,26.73,26.73,26.62,26.66,29
20110501|2010-12-06 04:30,6,26.68,26.68,26.56,26.58,47
20110501|2010-12-06 05:00,6,26.64,26.71,26.33,26.49,76
20110501|2010-12-06 05:30,6,26.5,26.5,26.44,26.45,7
20110501|2010-12-06 06:00,6,26.48,26.52,26.46,26.49,36
20110501|2010-12-06 07:00,6,26.64,26.68,26.36,26.54,333
20110501|2010-12-06 07:30,6,26.54,26.56,26.32,26.48,91
20110501|2010-12-06 08:00,6,26.48,26.49,26.28,26.44,113
20110501|2010-12-06 08:30,6,26.47,26.69,26.46,26.59,149
20110501|2010-12-06 09:00,6,26.6,26.79,26.57,26.74,113
20110501|2010-12-06 09:30,6,26.77,26.77,26.57,26.63,59
20110501|2010-12-06 10:00,6,26.64,26.64,26.5,26.54,87
20110501|2010-12-06 10:30,6,26.63,26.66,26.4,26.43,46
20110501|2010-12-06 11:00,6,26.46,26.54,26.32,26.54,68
20110501|2010-12-06 11:30,6,26.56,26.57,26.47,26.47,6
20110501|2010-12-06 12:00,6,26.5,26.53,26.11,26.25,266
20110501|2010-12-06 12:30,6,26.27,26.35,26.21,26.35,58
20110501|2010-12-07 02:30,7,26.4,26.7,26.4,26.63,91
20110501|2010-12-07 03:30,7,26.7,26.78,26.66,26.68,186
20110501|2010-12-07 04:00,7,26.7,26.77,26.7,26.74,32
20110501|2010-12-07 04:30,7,26.74,26.76,26.7,26.7,47
20110501|2010-12-07 05:00,7,26.74,26.75,26.67,26.67,16
20110501|2010-12-07 05:30,7,26.72,26.73,26.61,26.61,7
20110501|2010-12-07 06:00,7,26.53,26.66,26.5,26.65,16
20110501|2010-12-07 06:30,7,26.75,26.75,26.73,26.73,3
20110501|2010-12-07 07:00,7,26.72,26.95,26.62,26.88,203
20110501|2010-12-07 07:30,7,26.84,26.89,26.8,26.85,123
20110501|2010-12-07 08:00,7,26.85,26.86,26.73,26.81,45
20110501|2010-12-07 08:30,7,26.83,26.83,26.49,26.53,61
20110501|2010-12-07 09:00,7,26.55,26.65,26.36,26.55,259
20110501|2010-12-07 09:30,7,26.44,26.48,26.34,26.4,215
20110501|2010-12-07 10:00,7,26.4,26.41,26.1,26.27,200
20110501|2010-12-07 10:30,7,26.27,26.27,25.82,25.89,346
20110501|2010-12-07 11:00,7,25.9,26.13,25.9,26.05,86
20110501|2010-12-07 11:30,7,26,26.04,25.71,25.88,171
20110501|2010-12-07 12:00,7,25.86,25.87,25.6,25.69,146
20110501|2010-12-07 12:30,7,25.71,25.78,25.5,25.76,519
20110501|2010-12-08 02:30,8,25.67,25.82,25.5,25.82,107
20110501|2010-12-08 03:00,8,25.72,25.76,25.51,25.53,77
20110501|2010-12-08 03:30,8,25.5,25.5,25.18,25.4,175
20110501|2010-12-08 04:00,8,25.41,25.69,25.4,25.65,35
20110501|2010-12-08 04:30,8,25.69,25.69,25.65,25.65,6
20110501|2010-12-08 05:00,8,25.69,25.69,25.67,25.67,5
20110501|2010-12-08 05:30,8,25.66,25.69,25.66,25.67,80
20110501|2010-12-08 06:00,8,25.63,25.66,25.57,25.65,8
20110501|2010-12-08 06:30,8,25.69,25.69,25.51,25.58,24
20110501|2010-12-08 07:00,8,25.55,25.96,25.41,25.92,370
20110501|2010-12-08 07:30,8,25.92,26.32,25.92,26.14,243
20110501|2010-12-08 08:00,8,26.2,26.2,26.1,26.12,36
20110501|2010-12-08 08:30,8,26.12,26.38,26.1,26.28,121
20110501|2010-12-08 09:00,8,26.3,26.3,25.98,26.01,147
20110501|2010-12-08 09:30,8,26,26.1,25.87,26.08,142
20110501|2010-12-08 10:00,8,26.08,26.26,26.07,26.2,260
20110501|2010-12-08 10:30,8,26.17,26.3,26.13,26.26,100
20110501|2010-12-08 11:00,8,26.26,26.26,26.06,26.06,51
20110501|2010-12-08 11:30,8,26.07,26.13,26.07,26.11,17
20110501|2010-12-08 12:00,8,26.11,26.3,26.11,26.26,351
20110501|2010-12-08 12:30,8,26.26,26.43,26.24,26.43,293
20110501|2010-12-09 02:30,9,26.38,26.6,26.38,26.38,155
20110501|2010-12-09 03:00,9,26.5,26.66,26.46,26.57,24
20110501|2010-12-09 03:30,9,26.54,26.59,26.46,26.47,7
20110501|2010-12-09 04:00,9,26.46,26.49,26.43,26.49,51
20110501|2010-12-09 04:30,9,26.45,26.45,26.39,26.39,32
20110501|2010-12-09 05:00,9,26.38,26.48,26.37,26.48,8
20110501|2010-12-09 05:30,9,26.45,26.53,26.45,26.5,17
20110501|2010-12-09 06:00,9,26.49,26.49,26.49,26.49,1
20110501|2010-12-09 06:30,9,26.48,26.48,26.46,26.46,42
20110501|2010-12-09 07:00,9,26.5,26.58,26.04,26.17,318
20110501|2010-12-09 07:30,9,26.12,26.15,25.92,26.1,389
20110501|2010-12-09 08:00,9,26.08,26.12,26.04,26.1,137
20110501|2010-12-09 08:30,9,26.07,26.17,25.88,26.02,77
20110501|2010-12-09 09:00,9,26.05,26.07,26,26.04,64
20110501|2010-12-09 09:30,9,26.01,26.14,26,26,124
20110501|2010-12-09 10:00,9,26,26.04,25.94,25.98,49
20110501|2010-12-09 10:30,9,25.99,25.99,25.86,25.91,43
20110501|2010-12-09 11:00,9,25.89,25.96,25.83,25.83,52
20110501|2010-12-09 11:30,9,25.86,26.33,25.86,26.09,154
20110501|2010-12-09 12:00,9,26.08,26.17,25.97,26,128
20110501|2010-12-09 12:30,9,26.01,26.03,25.93,26,91
20110501|2010-12-10 02:30,10,26.24,26.24,25.96,26.01,143
20110501|2010-12-10 03:00,10,26.07,26.13,26.07,26.1,38
20110501|2010-12-10 03:30,10,26.1,26.11,26.08,26.11,37
20110501|2010-12-10 04:00,10,26.09,26.28,26.07,26.18,60
20110501|2010-12-10 04:30,10,26.16,26.35,26.15,26.35,131
20110501|2010-12-10 05:00,10,26.36,26.36,26.25,26.25,19
20110501|2010-12-10 05:30,10,26.28,26.29,26.09,26.13,19
20110501|2010-12-10 06:00,10,26.09,26.19,26.09,26.19,75
20110501|2010-12-10 06:30,10,26.18,26.19,26.15,26.19,5
20110501|2010-12-10 07:00,10,26.17,26.22,26.08,26.12,64
20110501|2010-12-10 07:30,10,26.13,26.17,25.7,25.8,348
20110501|2010-12-10 08:00,10,25.75,25.87,25.73,25.78,57
20110501|2010-12-10 08:30,10,25.77,25.89,25.66,25.7,107
20110501|2010-12-10 09:00,10,25.69,25.69,25.32,25.52,269
20110501|2010-12-10 09:30,10,25.5,25.73,25.5,25.7,179
20110501|2010-12-10 10:00,10,25.69,25.73,25.52,25.52,311
20110501|2010-12-10 10:30,10,25.53,25.66,25.48,25.55,49
20110501|2010-12-10 11:00,10,25.6,25.7,25.54,25.7,53
20110501|2010-12-10 11:30,10,25.65,26,25.61,25.93,218
20110501|2010-12-10 12:00,10,25.91,26.49,25.86,26.39,918
20110501|2010-12-10 12:30,10,26.39,26.46,26.33,26.42,121
20110501|2010-12-13 02:30,13,26.51,26.69,26.51,26.64,284
20110501|2010-12-13 03:00,13,26.64,26.69,26.61,26.69,101
20110501|2010-12-13 03:30,13,26.66,26.74,26.65,26.73,101
20110501|2010-12-13 04:00,13,26.75,26.77,26.74,26.75,21
20110501|2010-12-13 04:30,13,26.75,26.85,26.72,26.82,109
20110501|2010-12-13 05:00,13,26.8,26.84,26.77,26.83,61
20110501|2010-12-13 05:30,13,26.84,26.84,26.74,26.82,51
20110501|2010-12-13 06:00,13,26.83,26.9,26.82,26.85,27
20110501|2010-12-13 06:30,13,26.87,26.92,26.74,26.88,62
20110501|2010-12-13 07:00,13,26.89,26.95,26.8,26.8,63
20110501|2010-12-13 07:30,13,26.8,26.88,26.76,26.81,149
20110501|2010-12-13 08:00,13,26.83,26.93,26.76,26.84,161
20110501|2010-12-13 08:30,13,26.84,27,26.79,26.95,592
20110501|2010-12-13 09:00,13,26.94,27,26.88,26.98,140
20110501|2010-12-13 09:30,13,26.98,27.25,26.98,27.16,718
20110501|2010-12-13 10:00,13,27.13,27.23,27.12,27.2,56
20110501|2010-12-13 10:30,13,27.2,27.23,27.1,27.18,205
20110501|2010-12-13 11:00,13,27.17,27.19,27.14,27.18,40
20110501|2010-12-13 11:30,13,27.18,27.37,27.18,27.31,156
20110501|2010-12-13 12:00,13,27.29,27.59,27.29,27.53,632
20110501|2010-12-13 12:30,13,27.54,27.64,27.47,27.63,291
20110501|2010-12-14 02:30,14,27.7,27.97,27.64,27.66,571
20110501|2010-12-14 03:00,14,27.66,27.73,27.6,27.73,60
20110501|2010-12-14 03:30,14,27.67,27.74,27.67,27.68,14
20110501|2010-12-14 04:00,14,27.68,27.8,27.67,27.8,27
20110501|2010-12-14 04:30,14,27.81,27.87,27.81,27.85,46
20110501|2010-12-14 05:00,14,27.85,27.86,27.8,27.8,58
20110501|2010-12-14 05:30,14,27.86,27.89,27.86,27.89,2
20110501|2010-12-14 06:00,14,27.91,27.95,27.87,27.9,28
20110501|2010-12-14 06:30,14,27.95,28.05,27.9,28.05,208
20110501|2010-12-14 07:00,14,28.1,28.19,28.02,28.06,347
20110501|2010-12-14 07:30,14,28.08,28.12,27.96,28.06,215
20110501|2010-12-14 08:00,14,28.07,28.11,27.6,27.78,314
20110501|2010-12-14 08:30,14,27.72,27.88,27.6,27.72,100
20110501|2010-12-14 09:00,14,27.72,27.91,27.64,27.9,80
20110501|2010-12-14 09:30,14,27.88,28.04,27.85,27.88,224
20110501|2010-12-14 10:00,14,27.82,27.9,27.79,27.79,74
20110501|2010-12-14 10:30,14,27.8,27.94,27.74,27.89,94
20110501|2010-12-14 11:00,14,27.9,28.01,27.89,27.92,73
20110501|2010-12-14 11:30,14,27.84,27.84,27.79,27.8,58
20110501|2010-12-14 12:00,14,27.8,27.8,27.56,27.63,632
20110501|2010-12-14 12:30,14,27.65,27.69,27.44,27.54,169
20110501|2010-12-15 02:30,15,27.44,27.44,27.21,27.41,190
20110501|2010-12-15 03:00,15,27.34,27.69,27.34,27.66,94
20110501|2010-12-15 03:30,15,27.65,27.68,27.59,27.6,26
20110501|2010-12-15 04:00,15,27.6,27.6,27.5,27.51,17
20110501|2010-12-15 04:30,15,27.5,27.5,27.48,27.5,27
20110501|2010-12-15 05:00,15,27.5,27.68,27.5,27.67,15
20110501|2010-12-15 05:30,15,27.6,27.61,27.43,27.48,224
20110501|2010-12-15 06:00,15,27.48,27.48,27.26,27.31,324
20110501|2010-12-15 06:30,15,27.31,27.52,27.31,27.52,53
20110501|2010-12-15 07:00,15,27.54,27.76,27.48,27.53,328
20110501|2010-12-15 07:30,15,27.52,27.58,27.46,27.52,135
20110501|2010-12-15 08:00,15,27.52,27.65,27.48,27.6,59
20110501|2010-12-15 08:30,15,27.6,27.65,27.5,27.65,58
20110501|2010-12-15 09:00,15,27.63,27.89,27.58,27.86,264
20110501|2010-12-15 09:30,15,27.9,28.09,27.85,28.06,521
20110501|2010-12-15 10:00,15,28.05,28.05,27.94,27.95,77
20110501|2010-12-15 10:30,15,28.02,28.02,27.84,27.93,117
20110501|2010-12-15 11:00,15,27.94,28.01,27.94,28.01,41
20110501|2010-12-15 11:30,15,27.96,27.96,27.73,27.82,50
20110501|2010-12-15 12:00,15,27.81,28.09,27.81,28.08,101
20110501|2010-12-15 12:30,15,28.05,28.15,28.05,28.15,117
20110501|2010-12-16 02:30,16,27.92,28.08,27.91,28.08,39
20110501|2010-12-16 03:00,16,28.03,28.04,28.01,28.04,4
20110501|2010-12-16 03:30,16,28.06,28.06,28.03,28.03,4
20110501|2010-12-16 04:30,16,28.07,28.07,28.05,28.05,5
20110501|2010-12-16 05:00,16,28.05,28.11,28.05,28.11,14
20110501|2010-12-16 05:30,16,28.12,28.25,28.12,28.15,68
20110501|2010-12-16 06:00,16,28.16,28.21,28.14,28.14,42
20110501|2010-12-16 06:30,16,28.14,28.14,28.06,28.06,16
20110501|2010-12-16 07:00,16,28.07,28.29,27.95,28.2,281
20110501|2010-12-16 07:30,16,28.19,28.19,28.02,28.04,260
20110501|2010-12-16 08:00,16,28.01,28.12,27.92,28.07,201
20110501|2010-12-16 08:30,16,28.02,28.02,27.81,27.83,83
20110501|2010-12-16 09:00,16,27.88,28.03,27.84,27.94,67
20110501|2010-12-16 09:30,16,27.89,27.98,27.86,27.89,70
20110501|2010-12-16 10:00,16,27.93,28.1,27.87,28.02,160
20110501|2010-12-16 10:30,16,28.01,28.02,27.98,28,39
20110501|2010-12-16 11:00,16,28.04,28.04,28,28,15
20110501|2010-12-16 11:30,16,27.97,28.01,27.93,28.01,17
20110501|2010-12-16 12:00,16,27.98,27.98,27.9,27.94,105
20110501|2010-12-16 12:30,16,27.94,28.09,27.92,28.09,97
20110501|2010-12-17 02:30,17,28.15,28.36,28.15,28.3,143
20110501|2010-12-17 03:00,17,28.26,28.36,28.25,28.35,306
20110501|2010-12-17 03:30,17,28.34,28.42,28.34,28.42,137
20110501|2010-12-17 04:00,17,28.42,28.42,28.37,28.37,12
20110501|2010-12-17 04:30,17,28.35,28.35,28.24,28.28,20
20110501|2010-12-17 05:00,17,28.32,28.34,28.24,28.31,34
20110501|2010-12-17 05:30,17,28.24,28.24,28.24,28.24,1
20110501|2010-12-17 06:00,17,28.26,28.26,28.26,28.26,1
20110501|2010-12-17 06:30,17,28.24,28.28,28.24,28.28,25
20110501|2010-12-17 07:00,17,28.27,28.5,28.17,28.4,323
20110501|2010-12-17 07:30,17,28.38,28.48,28.36,28.44,121
20110501|2010-12-17 08:00,17,28.46,28.72,28.46,28.66,404
20110501|2010-12-17 08:30,17,28.62,28.65,28.48,28.59,396
20110501|2010-12-17 09:00,17,28.61,28.67,28.54,28.59,102
20110501|2010-12-17 09:30,17,28.68,28.89,28.68,28.86,255
20110501|2010-12-17 10:00,17,28.85,28.85,28.76,28.84,28
20110501|2010-12-17 10:30,17,28.85,29.12,28.85,29.08,453
20110501|2010-12-17 11:00,17,29.05,29.11,28.9,28.98,414
20110501|2010-12-17 11:30,17,28.98,29.01,28.92,28.93,76
20110501|2010-12-17 12:00,17,28.83,29.35,28.78,29.32,839
20110501|2010-12-17 12:30,17,29.29,29.6,29.24,29.42,411
20110501|2010-12-20 02:30,20,29.53,30.04,29.42,29.71,781
20110501|2010-12-20 03:00,20,29.71,29.75,29.53,29.57,121
20110501|2010-12-20 03:30,20,29.59,29.67,29.58,29.59,89
20110501|2010-12-20 04:00,20,29.6,29.6,29.45,29.54,211
20110501|2010-12-20 04:30,20,29.56,29.64,29.51,29.51,253
20110501|2010-12-20 05:00,20,29.51,29.52,29.48,29.48,59
20110501|2010-12-20 05:30,20,29.5,29.73,29.48,29.73,110
20110501|2010-12-20 06:00,20,29.76,29.76,29.63,29.64,197
20110501|2010-12-20 06:30,20,29.63,29.69,29.62,29.69,158
20110501|2010-12-20 07:00,20,29.69,29.75,29.45,29.46,303
20110501|2010-12-20 07:30,20,29.45,29.65,29.3,29.52,184
20110501|2010-12-20 08:00,20,29.56,29.65,29.25,29.33,133
20110501|2010-12-20 08:30,20,29.36,29.45,29.22,29.41,136
20110501|2010-12-20 09:00,20,29.43,29.48,29.34,29.34,129
20110501|2010-12-20 09:30,20,29.37,29.45,29.37,29.45,48
20110501|2010-12-20 10:00,20,29.45,29.53,29.41,29.53,186
20110501|2010-12-20 10:30,20,29.53,29.59,29.3,29.54,214
20110501|2010-12-20 11:00,20,29.54,29.58,29.41,29.49,117
20110501|2010-12-20 11:30,20,29.48,29.53,29.4,29.4,87
20110501|2010-12-20 12:00,20,29.42,29.7,29.42,29.51,680
20110501|2010-12-20 12:30,20,29.52,29.53,29.31,29.35,91
20110501|2010-12-21 02:30,21,29.56,29.56,29.2,29.42,217
20110501|2010-12-21 03:00,21,29.45,29.49,29.36,29.36,173
20110501|2010-12-21 03:30,21,29.32,29.38,29.31,29.38,52
20110501|2010-12-21 04:00,21,29.38,29.58,29.38,29.57,98
20110501|2010-12-21 04:30,21,29.57,29.62,29.55,29.55,52
20110501|2010-12-21 05:00,21,29.54,29.56,29.49,29.55,27
20110501|2010-12-21 05:30,21,29.56,29.58,29.53,29.55,42
20110501|2010-12-21 06:00,21,29.55,29.55,29.53,29.54,5
20110501|2010-12-21 06:30,21,29.51,29.58,29.5,29.54,44
20110501|2010-12-21 07:00,21,29.55,29.58,29.42,29.48,110
20110501|2010-12-21 07:30,21,29.48,29.51,29.43,29.44,90
20110501|2010-12-21 08:00,21,29.48,29.58,29.41,29.57,222
20110501|2010-12-21 08:30,21,29.57,29.75,29.57,29.74,203
20110501|2010-12-21 09:00,21,29.72,29.77,29.69,29.77,187
20110501|2010-12-21 09:30,21,29.75,29.79,29.71,29.77,331
20110501|2010-12-21 10:00,21,29.77,30.04,29.76,29.98,692
20110501|2010-12-21 10:30,21,29.97,30.16,29.82,30,903
20110501|2010-12-21 11:00,21,30.01,30.16,29.96,30,248
20110501|2010-12-21 11:30,21,30,30,29.85,29.89,139
20110501|2010-12-21 12:00,21,29.83,29.9,29.45,29.45,1230
20110501|2010-12-21 12:30,21,29.45,29.51,29.14,29.17,720
20110501|2010-12-22 02:30,22,29.34,29.41,29.15,29.2,160
20110501|2010-12-22 03:00,22,29.15,29.35,29.15,29.35,159
20110501|2010-12-22 03:30,22,29.31,29.46,29.31,29.45,34
20110501|2010-12-22 04:00,22,29.43,29.56,29.43,29.52,59
20110501|2010-12-22 04:30,22,29.56,29.58,29.46,29.58,23
20110501|2010-12-22 05:00,22,29.53,29.56,29.53,29.56,5
20110501|2010-12-22 05:30,22,29.56,29.56,29.56,29.56,1
20110501|2010-12-22 06:00,22,29.55,29.63,29.49,29.63,83
20110501|2010-12-22 06:30,22,29.63,29.63,29.56,29.61,7
20110501|2010-12-22 07:00,22,29.6,29.85,29.39,29.41,386
20110501|2010-12-22 07:30,22,29.38,29.38,29.24,29.27,184
20110501|2010-12-22 08:00,22,29.24,29.41,29.02,29.18,347
20110501|2010-12-22 08:30,22,29.19,29.31,29.05,29.06,259
20110501|2010-12-22 09:00,22,29.08,29.1,28.76,28.99,818
20110501|2010-12-22 09:30,22,29.01,29.06,28.95,28.98,113
20110501|2010-12-22 10:00,22,28.98,29,28.89,28.9,222
20110501|2010-12-22 10:30,22,28.87,28.98,28.8,28.98,116
20110501|2010-12-22 11:00,22,28.92,28.92,28.82,28.82,90
20110501|2010-12-22 11:30,22,28.89,29.05,28.82,29.04,93
20110501|2010-12-22 12:00,22,29,29.88,29,29.85,1068
20110501|2010-12-22 12:30,22,29.81,29.91,29.76,29.88,269
20110501|2010-12-23 02:30,23,29.88,30,29.88,29.98,250
20110501|2010-12-23 03:00,23,29.99,30.09,29.98,30.04,331
20110501|2010-12-23 03:30,23,30.07,30.12,30.05,30.08,28
20110501|2010-12-23 04:00,23,30.08,30.14,30.05,30.09,96
20110501|2010-12-23 04:30,23,30.08,30.1,30.05,30.1,42
20110501|2010-12-23 05:00,23,30.1,30.1,30.09,30.09,14
20110501|2010-12-23 05:30,23,30.11,30.11,30.1,30.1,22
20110501|2010-12-23 06:00,23,30.1,30.1,29.96,29.97,104
20110501|2010-12-23 06:30,23,29.96,30,29.92,30,46
20110501|2010-12-23 07:00,23,29.95,30,29.81,29.98,149
20110501|2010-12-23 07:30,23,29.97,30.14,29.93,29.93,331
20110501|2010-12-23 08:00,23,29.97,30.16,29.85,30.16,296
20110501|2010-12-23 08:30,23,30.16,30.26,30.05,30.08,551
20110501|2010-12-23 09:00,23,30.13,30.18,30.03,30.18,95
20110501|2010-12-23 09:30,23,30.18,30.33,30.11,30.25,418
20110501|2010-12-23 10:00,23,30.25,30.35,30.17,30.22,207
20110501|2010-12-23 10:30,23,30.18,30.5,30.18,30.4,518
20110501|2010-12-23 11:00,23,30.4,30.5,30.3,30.36,462
20110501|2010-12-23 11:30,23,30.34,30.44,30.28,30.31,155
20110501|2010-12-23 12:00,23,30.31,30.5,30.3,30.47,487
20110501|2010-12-23 12:30,23,30.41,30.41,30.26,30.33,118
20110501|2010-12-27 06:30,27,30.44,30.44,29.78,30.35,123
20110501|2010-12-27 07:00,27,30.3,30.33,30.11,30.12,76
20110501|2010-12-27 07:30,27,30.1,30.16,29.95,29.99,130
20110501|2010-12-27 08:00,27,30.01,30.11,29.92,29.96,42
20110501|2010-12-27 08:30,27,30,30.12,30,30.01,22
20110501|2010-12-27 09:00,27,30.07,30.17,30,30.13,47
20110501|2010-12-27 09:30,27,30.16,30.18,30.03,30.18,10
20110501|2010-12-27 10:00,27,30.18,30.26,30.13,30.18,28
20110501|2010-12-27 10:30,27,30.24,30.33,30.24,30.33,27
20110501|2010-12-27 11:00,27,30.29,30.29,30.18,30.18,19
20110501|2010-12-27 11:30,27,30.14,30.21,30.05,30.09,23
20110501|2010-12-27 12:00,27,30.13,30.19,29.97,30.09,84
20110501|2010-12-27 12:30,27,30.08,30.16,30.06,30.13,44
20110501|2010-12-28 06:30,28,30.27,30.46,30.27,30.45,140
20110501|2010-12-28 07:00,28,30.45,30.69,30.39,30.69,328
20110501|2010-12-28 07:30,28,30.68,30.72,30.67,30.69,342
20110501|2010-12-28 08:00,28,30.7,30.72,30.63,30.65,104
20110501|2010-12-28 08:30,28,30.67,30.75,30.64,30.7,98
20110501|2010-12-28 09:00,28,30.7,30.72,30.65,30.71,237
20110501|2010-12-28 09:30,28,30.73,30.83,30.73,30.8,150
20110501|2010-12-28 10:00,28,30.83,30.96,30.83,30.91,147
20110501|2010-12-28 10:30,28,30.92,30.92,30.88,30.9,50
20110501|2010-12-28 11:00,28,30.9,30.9,30.78,30.86,124
20110501|2010-12-28 11:30,28,30.86,30.9,30.8,30.89,53
20110501|2010-12-28 12:00,28,30.89,30.91,30.7,30.78,379
20110501|2010-12-28 12:30,28,30.77,30.84,30.73,30.8,63
20110501|2010-12-29 02:30,29,30.9,30.92,30.83,30.9,74
20110501|2010-12-29 03:00,29,30.92,30.94,30.84,30.91,192
20110501|2010-12-29 03:30,29,30.93,30.94,30.93,30.93,32
20110501|2010-12-29 04:00,29,30.93,30.94,30.93,30.94,5
20110501|2010-12-29 04:30,29,30.93,30.94,30.93,30.94,32
20110501|2010-12-29 05:00,29,30.95,30.96,30.95,30.95,62
20110501|2010-12-29 05:30,29,30.96,31.02,30.96,31.02,290
20110501|2010-12-29 06:00,29,31.01,31.05,30.99,31.05,51
20110501|2010-12-29 06:30,29,31,31,30.99,31,20
20110501|2010-12-29 07:00,29,30.99,31.04,30.83,30.98,147
20110501|2010-12-29 07:30,29,30.98,30.98,30.67,30.67,97
20110501|2010-12-29 08:00,29,30.7,30.85,30.65,30.8,56
20110501|2010-12-29 08:30,29,30.8,30.96,30.8,30.85,72
20110501|2010-12-29 09:00,29,30.85,30.93,30.85,30.9,12
20110501|2010-12-29 09:30,29,30.9,31.08,30.84,31.01,120
20110501|2010-12-29 10:00,29,31.05,31.07,30.9,30.9,37
20110501|2010-12-29 10:30,29,30.94,31.01,30.85,30.93,61
20110501|2010-12-29 11:00,29,30.87,30.88,30.69,30.79,130
20110501|2010-12-29 11:30,29,30.75,30.93,30.55,30.62,133
20110501|2010-12-29 12:00,29,30.62,30.62,30.24,30.4,253
20110501|2010-12-29 12:30,29,30.31,30.37,30.16,30.22,89
20110501|2010-12-30 02:30,30,30.41,30.83,30.41,30.83,139
20110501|2010-12-30 03:00,30,30.77,30.83,30.76,30.81,11
20110501|2010-12-30 03:30,30,30.79,30.8,30.74,30.8,14
20110501|2010-12-30 04:00,30,30.81,30.82,30.8,30.8,7
20110501|2010-12-30 04:30,30,30.8,30.82,30.77,30.78,82
20110501|2010-12-30 05:00,30,30.8,30.81,30.78,30.8,38
20110501|2010-12-30 05:30,30,30.76,30.78,30.56,30.57,195
20110501|2010-12-30 06:00,30,30.52,30.56,30.46,30.56,132
20110501|2010-12-30 06:30,30,30.52,30.54,30.35,30.35,15
20110501|2010-12-30 07:00,30,30.36,30.52,30.28,30.42,108
20110501|2010-12-30 07:30,30,30.38,30.42,30.3,30.36,76
20110501|2010-12-30 08:00,30,30.34,30.36,30.04,30.09,165
20110501|2010-12-30 08:30,30,30.12,30.47,30.12,30.4,108
20110501|2010-12-30 09:00,30,30.33,30.33,30.29,30.32,12
20110501|2010-12-30 09:30,30,30.3,30.46,30.3,30.46,30
20110501|2010-12-30 10:00,30,30.43,30.43,29.99,29.99,103
20110501|2010-12-30 10:30,30,29.98,30,28.82,29,1288
20110501|2010-12-30 11:00,30,29.01,29.06,28.03,28.18,710
20110501|2010-12-30 11:30,30,28.18,28.25,26.8,27.1,835
20110501|2010-12-30 12:00,30,27.21,27.75,27.19,27.72,1129
20110501|2010-12-30 12:30,30,27.7,27.85,27.57,27.65,349
20110501|2010-12-31 02:30,31,27.79,28.14,27.56,27.94,458
20110501|2010-12-31 03:00,31,27.94,28.69,27.94,28.66,291
20110501|2010-12-31 03:30,31,28.65,28.94,28.41,28.94,49
20110501|2010-12-31 04:00,31,28.91,29.12,28.9,29.08,48
20110501|2010-12-31 04:30,31,29.05,29.08,28.95,28.98,91
20110501|2010-12-31 05:00,31,28.97,28.98,28.9,28.93,48
20110501|2010-12-31 05:30,31,28.87,28.93,28.69,28.75,56
20110501|2010-12-31 06:00,31,28.75,29.04,28.75,28.94,65
20110501|2010-12-31 06:30,31,28.92,28.97,28.79,28.97,197
20110501|2010-12-31 07:00,31,28.92,29.04,28.61,28.77,103
20110501|2010-12-31 07:30,31,28.73,29.02,28.73,28.9,208
20110501|2010-12-31 08:00,31,28.87,28.87,28.53,28.58,85
20110501|2010-12-31 08:30,31,28.58,28.6,27.84,28.57,258
20110501|2010-12-31 09:00,31,28.5,28.55,28.41,28.5,52
20110501|2010-12-31 09:30,31,28.5,28.5,28.19,28.22,188
20110501|2010-12-31 10:00,31,28.14,28.35,28.07,28.24,106
20110501|2010-12-31 10:30,31,28.24,28.65,28.24,28.65,83
20110501|2010-12-31 11:00,31,28.65,28.93,28.65,28.7,411
20110501|2010-12-31 11:30,31,28.7,28.86,28.67,28.86,11
20110501|2010-12-31 12:00,31,28.87,29.44,28.87,29.23,961
20110501|2010-12-31 12:30,31,29.2,29.38,29.06,29.21,106
20110501|2011-01-04 02:30,4,29.55,29.8,29.34,29.74,415
20110501|2011-01-04 03:00,4,29.79,29.89,29.65,29.83,331
20110501|2011-01-04 03:30,4,29.83,29.85,29.7,29.85,42
20110501|2011-01-04 04:00,4,29.79,29.8,29.7,29.7,27
20110501|2011-01-04 04:30,4,29.7,29.75,29.7,29.74,12
20110501|2011-01-04 05:00,4,29.69,29.74,29.61,29.64,47
20110501|2011-01-04 05:30,4,29.64,29.82,29.64,29.82,59
20110501|2011-01-04 06:00,4,29.82,30.19,29.82,30.1,352
20110501|2011-01-04 06:30,4,30.1,30.25,30.01,30.03,328
20110501|2011-01-04 07:00,4,30.03,30.14,29.57,29.76,557
20110501|2011-01-04 07:30,4,29.78,29.86,29.32,29.58,380
20110501|2011-01-04 08:00,4,29.58,30,29.58,29.85,319
20110501|2011-01-04 08:30,4,29.8,29.86,29.48,29.55,206
20110501|2011-01-04 09:00,4,29.51,29.66,29.41,29.55,187
20110501|2011-01-04 09:30,4,29.54,29.54,28.18,28.41,1333
20110501|2011-01-04 10:00,4,28.42,28.94,27.6,28.74,927
20110501|2011-01-04 10:30,4,28.67,28.73,28.38,28.65,278
20110501|2011-01-04 11:00,4,28.66,28.83,27.93,28.1,268
20110501|2011-01-04 11:30,4,28.09,28.46,27.72,27.97,641
20110501|2011-01-04 12:00,4,27.86,28.4,27.78,28.4,336
20110501|2011-01-04 12:30,4,28.37,28.49,28.27,28.39,315
20110501|2011-01-05 02:30,5,28.44,28.69,27.91,27.97,435
20110501|2011-01-05 03:00,5,27.95,28.25,27.9,28.07,105
20110501|2011-01-05 03:30,5,28.14,28.14,27.95,28.1,70
20110501|2011-01-05 04:00,5,28.08,28.15,28,28.15,88
20110501|2011-01-05 04:30,5,28.12,28.16,28.06,28.06,16
20110501|2011-01-05 05:00,5,28.08,28.1,28.08,28.08,17
20110501|2011-01-05 05:30,5,27.99,28.1,27.89,28.08,37
20110501|2011-01-05 06:00,5,28.21,28.5,28.19,28.27,118
20110501|2011-01-05 06:30,5,28.22,28.29,28.1,28.1,31
20110501|2011-01-05 07:00,5,28.13,28.59,27.88,28.52,835
20110501|2011-01-05 07:30,5,28.54,28.66,28.44,28.53,253
20110501|2011-01-05 08:00,5,28.58,28.72,28.19,28.29,584
20110501|2011-01-05 08:30,5,28.33,28.52,28.1,28.52,171
20110501|2011-01-05 09:00,5,28.53,28.7,28.41,28.45,168
20110501|2011-01-05 09:30,5,28.45,28.68,28.38,28.52,252
20110501|2011-01-05 10:00,5,28.51,29.11,28.41,29,642
20110501|2011-01-05 10:30,5,29.03,29.11,28.9,28.95,656
20110501|2011-01-05 11:00,5,28.95,29.33,28.9,29.12,387
20110501|2011-01-05 11:30,5,29.12,29.46,29.03,29.32,407
20110501|2011-01-05 12:00,5,29.33,29.4,29.21,29.3,600
20110501|2011-01-05 12:30,5,29.29,29.35,29.01,29.18,595
20110501|2011-01-06 02:30,6,29.15,29.25,28.95,29.06,105
20110501|2011-01-06 03:00,6,29.08,29.15,28.97,29.15,69
20110501|2011-01-06 03:30,6,29.09,29.09,28.99,28.99,26
20110501|2011-01-06 04:00,6,29,29.15,29,29.07,14
20110501|2011-01-06 04:30,6,29.1,29.1,29,29.02,10
20110501|2011-01-06 05:00,6,29.03,29.07,29.01,29.01,6
20110501|2011-01-06 05:30,6,29.03,29.03,29.03,29.03,1
20110501|2011-01-06 06:00,6,29.03,29.06,28.92,28.96,247
20110501|2011-01-06 06:30,6,28.95,29,28.67,28.8,83
20110501|2011-01-06 07:00,6,28.75,28.8,28.54,28.64,257
20110501|2011-01-06 07:30,6,28.62,28.7,28.55,28.67,205
20110501|2011-01-06 08:00,6,28.74,28.93,28.61,28.88,341
20110501|2011-01-06 08:30,6,28.87,28.88,28.64,28.75,302
20110501|2011-01-06 09:00,6,28.76,28.76,28.34,28.38,539
20110501|2011-01-06 09:30,6,28.4,28.58,28.12,28.14,537
20110501|2011-01-06 10:00,6,28.19,28.22,27.64,28.05,803
20110501|2011-01-06 10:30,6,28.1,28.1,27.67,27.97,259
20110501|2011-01-06 11:00,6,27.91,27.98,27.69,27.93,293
20110501|2011-01-06 11:30,6,27.91,28.11,27.79,27.9,231
20110501|2011-01-06 12:00,6,27.9,27.96,27.5,27.75,1000
20110501|2011-01-06 12:30,6,27.75,27.83,27.6,27.74,581
20110501|2011-01-07 02:30,7,27.77,27.84,27.06,27.34,550
20110501|2011-01-07 03:00,7,27.34,28.2,27.31,27.66,429
20110501|2011-01-07 03:30,7,27.71,27.97,27.49,27.7,316
20110501|2011-01-07 04:00,7,27.71,27.95,27.71,27.73,40
20110501|2011-01-07 04:30,7,27.76,27.98,27.66,27.98,67
20110501|2011-01-07 05:00,7,27.98,28.02,27.88,27.93,124
20110501|2011-01-07 05:30,7,27.71,27.84,27.7,27.75,13
20110501|2011-01-07 06:00,7,27.75,27.79,27.75,27.75,22
20110501|2011-01-07 06:30,7,27.76,27.76,27.45,27.46,18
20110501|2011-01-07 07:00,7,27.45,27.64,27.29,27.51,436
20110501|2011-01-07 07:30,7,27.55,27.83,27.4,27.68,409
20110501|2011-01-07 08:00,7,27.73,28.3,27.71,28.3,648
20110501|2011-01-07 08:30,7,28.3,29.39,28.3,29.3,2751
20110501|2011-01-07 09:00,7,29.32,29.36,29.17,29.2,647
20110501|2011-01-07 09:30,7,29.2,29.24,29,29.09,391
20110501|2011-01-07 10:00,7,29.14,29.2,29.03,29.06,468
20110501|2011-01-07 10:30,7,29.04,29.04,28.88,28.95,199
20110501|2011-01-07 11:00,7,28.95,29.09,28.5,28.56,248
20110501|2011-01-07 11:30,7,28.59,28.82,28.55,28.82,200
20110501|2011-01-07 12:00,7,28.83,29.35,28.78,29.22,702
20110501|2011-01-07 12:30,7,29.22,29.25,28.99,29,419
20110501|2011-01-10 02:30,10,29.15,29.31,29.15,29.16,178
20110501|2011-01-10 03:00,10,29.17,29.26,29.16,29.2,247
20110501|2011-01-10 03:30,10,29.21,29.21,28.99,28.99,201
20110501|2011-01-10 04:00,10,28.99,28.99,28.75,28.75,17
20110501|2011-01-10 04:30,10,28.75,28.77,28.75,28.75,51
20110501|2011-01-10 05:00,10,28.75,28.82,28.73,28.77,96
20110501|2011-01-10 05:30,10,28.81,28.87,28.81,28.87,3
20110501|2011-01-10 06:00,10,28.86,28.9,28.81,28.82,59
20110501|2011-01-10 06:30,10,28.84,28.84,28.84,28.84,12
20110501|2011-01-10 07:00,10,28.85,28.91,28.69,28.81,281
20110501|2011-01-10 07:30,10,28.86,29.15,28.86,29.04,218
20110501|2011-01-10 08:00,10,29.06,29.56,29.02,29.4,1499
20110501|2011-01-10 08:30,10,29.43,29.61,29.22,29.31,484
20110501|2011-01-10 09:00,10,29.31,29.35,28.92,29.14,213
20110501|2011-01-10 09:30,10,29.2,29.21,28.5,28.68,1000
20110501|2011-01-10 10:00,10,28.74,28.89,28.7,28.89,81
20110501|2011-01-10 10:30,10,28.93,29.07,28.79,28.99,86
20110501|2011-01-10 11:00,10,29.02,29.18,29.02,29.17,168
20110501|2011-01-10 11:30,10,29.13,29.15,28.94,28.94,224
20110501|2011-01-10 12:00,10,29.04,29.55,29.04,29.54,708
20110501|2011-01-10 12:30,10,29.53,29.69,29.22,29.52,1327
20110501|2011-01-11 02:30,11,29.62,29.71,29.44,29.71,550
20110501|2011-01-11 03:00,11,29.69,29.94,29.68,29.86,1167
20110501|2011-01-11 03:30,11,29.86,29.87,29.72,29.73,58
20110501|2011-01-11 04:00,11,29.7,29.78,29.7,29.75,53
20110501|2011-01-11 04:30,11,29.76,29.82,29.68,29.73,65
20110501|2011-01-11 05:00,11,29.7,29.94,29.7,29.9,524
20110501|2011-01-11 05:30,11,29.87,29.9,29.82,29.84,30
20110501|2011-01-11 06:00,11,29.89,29.89,29.83,29.85,31
20110501|2011-01-11 06:30,11,29.81,30.05,29.81,30.03,646
20110501|2011-01-11 07:00,11,30.05,30.05,29.84,29.88,386
20110501|2011-01-11 07:30,11,29.85,30.18,29.85,30.14,1635
20110501|2011-01-11 08:00,11,30.12,30.28,30.11,30.25,854
20110501|2011-01-11 08:30,11,30.25,30.25,30.1,30.15,528
20110501|2011-01-11 09:00,11,30.19,30.22,30.15,30.18,238
20110501|2011-01-11 09:30,11,30.19,30.25,30.08,30.21,483
20110501|2011-01-11 10:00,11,30.22,30.31,30.2,30.3,648
20110501|2011-01-11 10:30,11,30.3,30.44,30.07,30.26,962
20110501|2011-01-11 11:00,11,30.3,30.35,30.24,30.31,220
20110501|2011-01-11 11:30,11,30.33,30.39,30.27,30.39,160
20110501|2011-01-11 12:00,11,30.39,30.43,30.19,30.36,961
20110501|2011-01-11 12:30,11,30.36,30.38,30.28,30.34,263
20110501|2011-01-12 02:30,12,30.28,30.49,30.28,30.41,351
20110501|2011-01-12 03:00,12,30.41,30.48,30.4,30.42,144
20110501|2011-01-12 03:30,12,30.44,30.44,30.39,30.4,6
20110501|2011-01-12 04:00,12,30.44,30.46,30.43,30.44,7
20110501|2011-01-12 04:30,12,30.42,30.48,30.39,30.46,40
20110501|2011-01-12 05:00,12,30.42,30.42,30.38,30.42,19
20110501|2011-01-12 05:30,12,30.42,30.47,30.4,30.46,29
20110501|2011-01-12 06:00,12,30.43,30.43,30.28,30.32,270
20110501|2011-01-12 06:30,12,30.32,30.43,30.29,30.43,17
20110501|2011-01-12 07:00,12,30.44,30.5,30.28,30.47,476
20110501|2011-01-12 07:30,12,30.5,30.94,30.49,30.53,1531
20110501|2011-01-12 08:00,12,30.58,30.58,30.06,30.38,398
20110501|2011-01-12 08:30,12,30.28,30.37,30.17,30.34,117
20110501|2011-01-12 09:00,12,30.38,30.38,30.01,30.21,143
20110501|2011-01-12 09:30,12,30.19,30.49,30.19,30.34,134
20110501|2011-01-12 10:00,12,30.35,30.35,29.14,29.62,1173
20110501|2011-01-12 10:30,12,29.65,29.8,28.7,29.05,1182
20110501|2011-01-12 11:00,12,29.04,29.33,29,29.29,226
20110501|2011-01-12 11:30,12,29.26,29.59,29.05,29.53,125
20110501|2011-01-12 12:00,12,29.61,29.95,29.47,29.9,611
20110501|2011-01-12 12:30,12,29.89,29.95,29.71,29.85,176
20110501|2011-01-13 02:30,13,29.9,29.96,29.85,29.89,103
20110501|2011-01-13 03:00,13,29.74,29.74,29.59,29.67,63
20110501|2011-01-13 03:30,13,29.65,29.66,29.53,29.58,55
20110501|2011-01-13 04:00,13,29.58,29.58,29.39,29.51,39
20110501|2011-01-13 04:30,13,29.55,29.6,29.55,29.58,19
20110501|2011-01-13 05:00,13,29.58,29.58,29.51,29.51,15
20110501|2011-01-13 05:30,13,29.55,29.62,29.55,29.62,10
20110501|2011-01-13 06:00,13,29.63,29.65,29.6,29.65,28
20110501|2011-01-13 06:30,13,29.57,29.57,29.42,29.57,24
20110501|2011-01-13 07:00,13,29.61,29.79,29.5,29.72,225
20110501|2011-01-13 07:30,13,29.72,29.95,29.7,29.82,85
20110501|2011-01-13 08:00,13,29.84,29.99,29.84,29.97,183
20110501|2011-01-13 08:30,13,29.91,29.91,29.4,29.63,343
20110501|2011-01-13 09:00,13,29.65,29.75,29.41,29.75,352
20110501|2011-01-13 09:30,13,29.77,29.91,29.68,29.81,110
20110501|2011-01-13 10:00,13,29.8,29.8,29.54,29.7,69
20110501|2011-01-13 10:30,13,29.73,29.88,29.68,29.69,69
20110501|2011-01-13 11:00,13,29.6,29.64,29.54,29.62,139
20110501|2011-01-13 11:30,13,29.61,29.74,29.18,29.72,711
20110501|2011-01-13 12:00,13,29.67,29.96,29.65,29.96,871
20110501|2011-01-13 12:30,13,29.96,29.98,29.85,29.89,455
20110501|2011-01-14 02:30,14,30,30,29.81,29.88,40
20110501|2011-01-14 03:00,14,29.83,29.83,29.83,29.83,1
20110501|2011-01-14 03:30,14,29.83,29.83,29.62,29.78,25
20110501|2011-01-14 04:00,14,29.76,29.8,29.33,29.38,181
20110501|2011-01-14 04:30,14,29.38,29.51,29.38,29.51,90
20110501|2011-01-14 05:00,14,29.45,29.49,29.42,29.43,25
20110501|2011-01-14 05:30,14,29.46,29.5,29.46,29.5,47
20110501|2011-01-14 06:00,14,29.38,29.4,29.25,29.4,164
20110501|2011-01-14 06:30,14,29.35,29.35,29.13,29.25,218
20110501|2011-01-14 07:00,14,29.28,29.37,29,29.02,402
20110501|2011-01-14 07:30,14,29.02,29.16,29,29.13,144
20110501|2011-01-14 08:00,14,29.12,29.22,29.02,29.19,287
20110501|2011-01-14 08:30,14,29.19,29.22,28.89,28.99,696
20110501|2011-01-14 09:00,14,28.96,29.03,28.65,28.77,937
20110501|2011-01-14 09:30,14,28.78,28.99,28.4,28.85,1773
20110501|2011-01-14 10:00,14,28.85,29.3,28.85,29.07,206
20110501|2011-01-14 10:30,14,29.11,29.14,28.69,28.81,144
20110501|2011-01-14 11:00,14,28.81,29.13,28.69,28.89,215
20110501|2011-01-14 11:30,14,28.98,29.09,28.92,29.01,75
20110501|2011-01-14 12:00,14,29.04,29.23,28.82,28.87,474
20110501|2011-01-14 12:30,14,28.91,28.95,28.7,28.88,596
20110501|2011-01-18 02:30,18,28.89,29.56,28.89,29.42,399
20110501|2011-01-18 03:00,18,29.41,29.52,29.35,29.41,170
20110501|2011-01-18 03:30,18,29.41,29.43,29.4,29.43,72
20110501|2011-01-18 04:00,18,29.44,29.45,29.34,29.42,92
20110501|2011-01-18 04:30,18,29.39,29.5,29.33,29.37,161
20110501|2011-01-18 05:00,18,29.34,29.34,29.15,29.2,65
20110501|2011-01-18 05:30,18,29.34,29.42,29.34,29.39,79
20110501|2011-01-18 06:00,18,29.36,29.36,29.11,29.2,124
20110501|2011-01-18 06:30,18,29.29,29.29,28.98,29.03,75
20110501|2011-01-18 07:00,18,29.05,29.39,28.82,28.94,542
20110501|2011-01-18 07:30,18,28.94,29.02,28.89,29.01,177
20110501|2011-01-18 08:00,18,29.01,29.04,28.74,28.79,240
20110501|2011-01-18 08:30,18,28.8,29.04,28.8,29.03,263
20110501|2011-01-18 09:00,18,29.04,29.5,29.03,29.4,398
20110501|2011-01-18 09:30,18,29.33,29.36,29.14,29.24,155
20110501|2011-01-18 10:00,18,29.25,29.6,29.25,29.5,344
20110501|2011-01-18 10:30,18,29.5,29.6,29.39,29.46,276
20110501|2011-01-18 11:00,18,29.45,29.5,29.23,29.36,164
20110501|2011-01-18 11:30,18,29.33,29.52,29.33,29.44,184
20110501|2011-01-18 12:00,18,29.49,29.52,29.24,29.3,503
20110501|2011-01-18 12:30,18,29.27,29.28,29.05,29.17,188
20110501|2011-01-19 02:30,19,29.5,29.68,29.31,29.54,530
20110501|2011-01-19 03:00,19,29.58,29.61,29.51,29.51,81
20110501|2011-01-19 03:30,19,29.54,29.55,29.5,29.55,31
20110501|2011-01-19 04:00,19,29.54,29.61,29.54,29.59,88
20110501|2011-01-19 04:30,19,29.58,29.58,29.55,29.56,8
20110501|2011-01-19 05:00,19,29.53,29.54,29.4,29.45,96
20110501|2011-01-19 05:30,19,29.45,29.51,29.27,29.36,105
20110501|2011-01-19 06:00,19,29.34,29.34,29.34,29.34,3
20110501|2011-01-19 06:30,19,29.34,29.47,29.34,29.47,55
20110501|2011-01-19 07:00,19,29.48,29.55,29.13,29.42,576
20110501|2011-01-19 07:30,19,29.42,29.77,29.39,29.55,528
20110501|2011-01-19 08:00,19,29.56,29.75,29.47,29.55,770
20110501|2011-01-19 08:30,19,29.52,29.7,29.47,29.49,646
20110501|2011-01-19 09:00,19,29.47,29.57,29.35,29.47,595
20110501|2011-01-19 09:30,19,29.46,29.54,29.22,29.47,479
20110501|2011-01-19 10:00,19,29.44,29.57,29.44,29.5,131
20110501|2011-01-19 10:30,19,29.51,29.53,29.2,29.24,195
20110501|2011-01-19 11:00,19,29.23,29.26,28.97,29,609
20110501|2011-01-19 11:30,19,29.11,29.2,29.01,29.12,154
20110501|2011-01-19 12:00,19,29.12,29.3,29.04,29.28,255
20110501|2011-01-19 12:30,19,29.23,29.24,29.12,29.18,89
20110501|2011-01-20 02:30,20,29.25,29.25,29,29.02,174
20110501|2011-01-20 03:00,20,29.06,29.13,29.06,29.09,68
20110501|2011-01-20 03:30,20,29.12,29.27,29.12,29.16,88
20110501|2011-01-20 04:00,20,29.19,29.38,29.15,29.23,74
20110501|2011-01-20 04:30,20,29.23,29.23,29.17,29.21,3
20110501|2011-01-20 05:00,20,29.2,29.2,29.17,29.18,29
20110501|2011-01-20 05:30,20,29.2,29.2,29.19,29.19,11
20110501|2011-01-20 06:00,20,29.16,29.25,29.16,29.23,32
20110501|2011-01-20 06:30,20,29.23,29.25,29.16,29.2,22
20110501|2011-01-20 07:00,20,29.22,29.24,28.81,28.81,446
20110501|2011-01-20 07:30,20,28.81,28.88,28.4,28.51,1009
20110501|2011-01-20 08:00,20,28.5,28.5,28.23,28.35,1000
20110501|2011-01-20 08:30,20,28.3,28.41,28.09,28.39,568
20110501|2011-01-20 09:00,20,28.39,28.42,28.27,28.3,189
20110501|2011-01-20 09:30,20,28.34,28.63,28.34,28.59,359
20110501|2011-01-20 10:00,20,28.59,28.62,28.47,28.48,137
20110501|2011-01-20 10:30,20,28.52,28.58,28.47,28.58,166
20110501|2011-01-20 11:00,20,28.58,28.8,28.54,28.8,459
20110501|2011-01-20 11:30,20,28.76,29.1,28.63,29.08,1071
20110501|2011-01-20 12:00,20,29.07,29.34,28.85,29.3,616
20110501|2011-01-20 12:30,20,29.3,29.38,29.22,29.38,462
20110501|2011-01-21 02:30,21,29.28,29.34,29.1,29.2,296
20110501|2011-01-21 03:00,21,29.2,29.32,29.13,29.24,205
20110501|2011-01-21 03:30,21,29.26,29.27,29.17,29.18,55
20110501|2011-01-21 04:00,21,29.2,29.28,29.04,29.25,126
20110501|2011-01-21 04:30,21,29.27,29.42,29.26,29.27,125
20110501|2011-01-21 05:00,21,29.27,29.27,29.18,29.23,41
20110501|2011-01-21 05:30,21,29.23,29.31,29.18,29.18,37
20110501|2011-01-21 06:00,21,29.18,29.18,29.14,29.15,38
20110501|2011-01-21 06:30,21,29.2,29.22,29.14,29.14,24
20110501|2011-01-21 07:00,21,29.27,29.45,29.17,29.4,227
20110501|2011-01-21 07:30,21,29.4,29.69,29.4,29.63,449
20110501|2011-01-21 08:00,21,29.64,29.75,29.56,29.63,356
20110501|2011-01-21 08:30,21,29.62,29.71,29.57,29.7,88
20110501|2011-01-21 09:00,21,29.72,29.72,29.5,29.61,197
20110501|2011-01-21 09:30,21,29.64,29.72,29.54,29.54,168
20110501|2011-01-21 10:00,21,29.52,29.66,29.52,29.66,112
20110501|2011-01-21 10:30,21,29.68,29.69,29.58,29.61,277
20110501|2011-01-21 11:00,21,29.61,29.71,29.57,29.71,108
20110501|2011-01-21 11:30,21,29.7,29.92,29.62,29.72,530
20110501|2011-01-21 12:00,21,29.76,30.02,29.68,29.99,714
20110501|2011-01-21 12:30,21,29.96,30.01,29.93,30,416
20110501|2011-01-24 02:30,24,30,30.19,29.99,30.14,231
20110501|2011-01-24 03:00,24,30.14,30.19,30.1,30.15,171
20110501|2011-01-24 03:30,24,30.16,30.23,29.88,29.93,181
20110501|2011-01-24 04:00,24,29.93,29.97,29.85,29.9,64
20110501|2011-01-24 04:30,24,29.89,29.92,29.77,29.85,59
20110501|2011-01-24 05:00,24,29.85,29.97,29.83,29.92,51
20110501|2011-01-24 05:30,24,29.89,29.96,29.86,29.87,36
20110501|2011-01-24 06:00,24,29.9,30.13,29.9,30.08,68
20110501|2011-01-24 06:30,24,30.05,30.07,30.05,30.07,7
20110501|2011-01-24 07:00,24,30.07,30.18,29.9,30.08,229
20110501|2011-01-24 07:30,24,30.08,30.09,29.89,29.99,87
20110501|2011-01-24 08:00,24,29.99,30,29.72,29.77,168
20110501|2011-01-24 08:30,24,29.78,29.95,29.77,29.85,114
20110501|2011-01-24 09:00,24,29.92,30,29.87,29.92,78
20110501|2011-01-24 09:30,24,29.95,30.09,29.94,30.03,101
20110501|2011-01-24 10:00,24,30,30.12,30,30.11,110
20110501|2011-01-24 10:30,24,30.11,30.13,29.99,29.99,126
20110501|2011-01-24 11:00,24,30.02,30.04,30,30,23
20110501|2011-01-24 11:30,24,30.03,30.13,30,30.03,163
20110501|2011-01-24 12:00,24,30,30.07,29.94,29.99,153
20110501|2011-01-24 12:30,24,30.02,30.05,29.92,29.92,103
20110501|2011-01-25 02:30,25,29.86,29.92,29.65,29.9,259
20110501|2011-01-25 03:00,25,29.9,29.92,29.77,29.84,34
20110501|2011-01-25 03:30,25,29.81,29.81,29.57,29.62,178
20110501|2011-01-25 04:00,25,29.64,29.67,29.45,29.45,203
20110501|2011-01-25 04:30,25,29.5,29.53,29.4,29.45,204
20110501|2011-01-25 05:00,25,29.5,29.52,29.37,29.41,303
20110501|2011-01-25 05:30,25,29.42,29.5,29.32,29.37,280
20110501|2011-01-25 06:00,25,29.39,29.51,29.39,29.51,71
20110501|2011-01-25 06:30,25,29.44,29.5,29.27,29.35,37
20110501|2011-01-25 07:00,25,29.38,29.41,29.2,29.33,350
20110501|2011-01-25 07:30,25,29.33,29.38,28.87,29.08,902
20110501|2011-01-25 08:00,25,29.12,29.39,29.09,29.33,152
20110501|2011-01-25 08:30,25,29.33,29.5,29.24,29.4,455
20110501|2011-01-25 09:00,25,29.41,29.46,29.28,29.42,194
20110501|2011-01-25 09:30,25,29.43,29.63,29.4,29.41,282
20110501|2011-01-25 10:00,25,29.4,29.4,29.14,29.19,586
20110501|2011-01-25 10:30,25,29.17,29.31,29.15,29.3,193
20110501|2011-01-25 11:00,25,29.31,29.47,29.22,29.47,108
20110501|2011-01-25 11:30,25,29.5,29.57,29.47,29.57,78
20110501|2011-01-25 12:00,25,29.56,29.63,29.42,29.53,362
20110501|2011-01-25 12:30,25,29.53,29.56,29.44,29.55,81
20110501|2011-01-26 02:30,26,29.66,29.66,29.4,29.65,203
20110501|2011-01-26 03:00,26,29.65,29.71,29.6,29.6,288
20110501|2011-01-26 03:30,26,29.61,29.67,29.53,29.66,88
20110501|2011-01-26 04:00,26,29.67,29.71,29.59,29.6,102
20110501|2011-01-26 04:30,26,29.64,29.71,29.55,29.71,57
20110501|2011-01-26 05:00,26,29.66,29.69,29.54,29.59,28
20110501|2011-01-26 05:30,26,29.61,29.64,29.59,29.62,69
20110501|2011-01-26 06:00,26,29.59,29.64,29.58,29.64,59
20110501|2011-01-26 06:30,26,29.58,29.64,29.5,29.5,55
20110501|2011-01-26 07:00,26,29.54,29.78,29.54,29.72,256
20110501|2011-01-26 07:30,26,29.75,29.75,29.48,29.65,195
20110501|2011-01-26 08:00,26,29.62,29.69,29.59,29.67,77
20110501|2011-01-26 08:30,26,29.69,29.7,29.52,29.52,124
20110501|2011-01-26 09:00,26,29.56,29.69,29.37,29.66,226
20110501|2011-01-26 09:30,26,29.66,29.73,29.55,29.69,189
20110501|2011-01-26 10:00,26,29.69,29.97,29.66,29.93,576
20110501|2011-01-26 10:30,26,29.94,30.44,29.92,30.28,2841
20110501|2011-01-26 11:00,26,30.27,30.37,30.24,30.33,124
20110501|2011-01-26 11:30,26,30.33,30.48,30.32,30.33,363
20110501|2011-01-26 12:00,26,30.34,30.59,30.34,30.58,796
20110501|2011-01-26 12:30,26,30.58,30.58,30.5,30.54,390
20110501|2011-01-27 02:30,27,30.52,30.52,30.25,30.26,151
20110501|2011-01-27 03:00,27,30.28,30.57,30.28,30.47,140
20110501|2011-01-27 03:30,27,30.54,30.74,30.54,30.72,373
20110501|2011-01-27 04:00,27,30.72,30.72,30.67,30.69,22
20110501|2011-01-27 04:30,27,30.71,30.83,30.69,30.71,212
20110501|2011-01-27 05:00,27,30.74,30.79,30.7,30.77,38
20110501|2011-01-27 05:30,27,30.77,30.8,30.75,30.75,7
20110501|2011-01-27 06:00,27,30.7,30.73,30.59,30.73,85
20110501|2011-01-27 06:30,27,30.68,30.89,30.65,30.89,723
20110501|2011-01-27 07:00,27,30.87,30.9,30.6,30.77,574
20110501|2011-01-27 07:30,27,30.69,30.86,30.63,30.86,368
20110501|2011-01-27 08:00,27,30.84,30.93,30.77,30.9,523
20110501|2011-01-27 08:30,27,30.92,31,30.84,30.98,492
20110501|2011-01-27 09:00,27,30.98,31,30.86,30.96,294
20110501|2011-01-27 09:30,27,30.96,30.97,30.89,30.96,472
20110501|2011-01-27 10:00,27,30.95,30.95,30.78,30.88,533
20110501|2011-01-27 10:30,27,30.89,31.02,30.83,30.92,491
20110501|2011-01-27 11:00,27,30.97,31.46,30.97,31.34,1611
20110501|2011-01-27 11:30,27,31.32,31.5,31.27,31.41,1240
20110501|2011-01-27 12:00,27,31.39,31.44,31.25,31.31,1078
20110501|2011-01-27 12:30,27,31.31,31.37,31.27,31.36,143
20110501|2011-01-28 02:30,28,31.3,31.3,31,31.2,181
20110501|2011-01-28 03:00,28,31.19,31.2,31.13,31.16,36
20110501|2011-01-28 03:30,28,31.18,31.23,31.18,31.22,70
20110501|2011-01-28 04:00,28,31.22,31.29,31.2,31.22,34
20110501|2011-01-28 04:30,28,31.21,31.21,30.96,30.98,352
20110501|2011-01-28 05:00,28,30.98,31.05,30.96,31,29
20110501|2011-01-28 05:30,28,31,31.02,30.96,30.98,101
20110501|2011-01-28 06:00,28,31.01,31.03,31.01,31.03,5
20110501|2011-01-28 06:30,28,31.02,31.07,31.01,31.07,14
20110501|2011-01-28 07:00,28,31.08,31.16,30.91,30.95,340
20110501|2011-01-28 07:30,28,30.97,31.5,30.96,31.4,1306
20110501|2011-01-28 08:00,28,31.4,31.47,31.35,31.43,625
20110501|2011-01-28 08:30,28,31.41,31.54,31.35,31.38,203
20110501|2011-01-28 09:00,28,31.39,31.39,31.04,31.17,396
20110501|2011-01-28 09:30,28,31.23,31.25,31.11,31.16,357
20110501|2011-01-28 10:00,28,31.15,31.38,31.15,31.18,271
20110501|2011-01-28 10:30,28,31.17,31.34,30.65,31.22,562
20110501|2011-01-28 11:00,28,31.24,31.34,30.9,31.13,394
20110501|2011-01-28 11:30,28,31.15,31.25,31.12,31.24,135
20110501|2011-01-28 12:00,28,31.24,31.36,30.98,31.34,1295
20110501|2011-01-28 12:30,28,31.3,31.35,31.2,31.32,306
20110501|2011-01-31 02:30,31,31.25,31.27,31.14,31.14,278
20110501|2011-01-31 03:00,31,31.14,31.16,31.09,31.1,86
20110501|2011-01-31 03:30,31,31.13,31.14,30.61,30.75,446
20110501|2011-01-31 04:00,31,30.72,30.8,30.61,30.79,142
20110501|2011-01-31 04:30,31,30.8,30.8,30.66,30.66,19
20110501|2011-01-31 05:00,31,30.72,30.73,30.6,30.73,221
20110501|2011-01-31 05:30,31,30.72,30.78,30.6,30.63,141
20110501|2011-01-31 06:00,31,30.68,30.77,30.68,30.75,139
20110501|2011-01-31 06:30,31,30.74,30.9,30.74,30.85,57
20110501|2011-01-31 07:00,31,30.86,31.22,30.86,31.15,402
20110501|2011-01-31 07:30,31,31.17,31.25,31.06,31.11,266
20110501|2011-01-31 08:00,31,31.12,31.18,30.53,30.53,361
20110501|2011-01-31 08:30,31,30.53,30.7,30.15,30.38,1196
20110501|2011-01-31 09:00,31,30.31,30.47,30.21,30.45,489
20110501|2011-01-31 09:30,31,30.46,30.62,30.4,30.57,611
20110501|2011-01-31 10:00,31,30.58,30.63,30.42,30.56,565
20110501|2011-01-31 10:30,31,30.56,30.74,30.53,30.72,174
20110501|2011-01-31 11:00,31,30.65,31.21,30.58,31.1,908
20110501|2011-01-31 11:30,31,31.09,31.27,30.97,31.2,621
20110501|2011-01-31 12:00,31,31.2,31.52,31.2,31.46,1545
20110501|2011-01-31 12:30,31,31.45,31.47,31.28,31.4,472
20110501|2011-02-01 02:30,1,31.5,31.5,31.16,31.23,220
20110501|2011-02-01 03:00,1,31.2,31.21,31.08,31.13,127
20110501|2011-02-01 03:30,1,31.16,31.26,31.15,31.15,28
20110501|2011-02-01 04:00,1,31.23,31.28,31.2,31.22,11
20110501|2011-02-01 04:30,1,31.26,31.28,31.21,31.28,9
20110501|2011-02-01 05:00,1,31.23,31.28,31.23,31.24,5
20110501|2011-02-01 05:30,1,31.25,31.27,31.03,31.03,100
20110501|2011-02-01 06:00,1,31.11,31.26,31.03,31.17,167
20110501|2011-02-01 06:30,1,31.15,31.18,31.14,31.18,8
20110501|2011-02-01 07:00,1,31.15,31.66,31.06,31.6,1062
20110501|2011-02-01 07:30,1,31.6,31.64,31.34,31.4,381
20110501|2011-02-01 08:00,1,31.51,31.68,31.51,31.61,316
20110501|2011-02-01 08:30,1,31.59,31.74,31.53,31.66,483
20110501|2011-02-01 09:00,1,31.67,31.75,31.58,31.62,286
20110501|2011-02-01 09:30,1,31.67,31.75,31.12,31.36,849
20110501|2011-02-01 10:00,1,31.4,31.44,31.11,31.35,367
20110501|2011-02-01 10:30,1,31.4,31.52,31.36,31.45,122
20110501|2011-02-01 11:00,1,31.36,31.42,31.05,31.33,1047
20110501|2011-02-01 11:30,1,31.37,31.43,31.24,31.32,345
20110501|2011-02-01 12:00,1,31.36,31.57,31.31,31.49,655
20110501|2011-02-01 12:30,1,31.53,31.58,31.47,31.55,111
20110501|2011-02-02 02:30,2,31.7,31.82,31.43,31.75,531
20110501|2011-02-02 03:00,2,31.76,31.95,31.75,31.95,367
20110501|2011-02-02 03:30,2,31.94,32.12,31.83,31.99,903
20110501|2011-02-02 04:00,2,32,32.08,31.97,32.02,195
20110501|2011-02-02 04:30,2,32.01,32.08,32.01,32.07,37
20110501|2011-02-02 05:00,2,32,32,31.91,31.91,50
20110501|2011-02-02 05:30,2,32,32.15,31.95,32.15,544
20110501|2011-02-02 06:00,2,32.14,32.32,32.14,32.17,704
20110501|2011-02-02 06:30,2,32.17,32.17,32.06,32.12,56
20110501|2011-02-02 07:00,2,32.16,32.41,32.09,32.35,780
20110501|2011-02-02 07:30,2,32.35,32.35,32.19,32.25,657
20110501|2011-02-02 08:00,2,32.26,32.31,32.18,32.25,361
20110501|2011-02-02 08:30,2,32.29,32.51,32.28,32.48,678
20110501|2011-02-02 09:00,2,32.48,32.9,32.47,32.82,1795
20110501|2011-02-02 09:30,2,32.82,33.04,32.79,33.04,1540
20110501|2011-02-02 10:00,2,33.03,33.11,32.83,32.94,1211
20110501|2011-02-02 10:30,2,32.93,32.96,32.85,32.88,329
20110501|2011-02-02 11:00,2,32.87,32.9,32.22,32.48,1599
20110501|2011-02-02 11:30,2,32.45,32.75,32.45,32.59,667
20110501|2011-02-02 12:00,2,32.63,32.83,32.59,32.7,792
20110501|2011-02-02 12:30,2,32.66,32.73,32.6,32.7,218
20110501|2011-02-03 02:30,3,33,33.01,32.8,32.84,576
20110501|2011-02-03 03:00,3,32.84,32.84,32.76,32.8,61
20110501|2011-02-03 03:30,3,32.7,32.75,32.62,32.62,76
20110501|2011-02-03 04:00,3,32.65,32.65,32.56,32.59,113
20110501|2011-02-03 04:30,3,32.6,32.62,32.43,32.43,54
20110501|2011-02-03 05:00,3,32.45,32.45,32.26,32.26,212
20110501|2011-02-03 05:30,3,32.26,32.26,32.17,32.21,61
20110501|2011-02-03 06:00,3,32.25,32.26,32.1,32.14,279
20110501|2011-02-03 06:30,3,32.14,32.2,32.09,32.2,89
20110501|2011-02-03 07:00,3,32.22,32.53,32.09,32.14,467
20110501|2011-02-03 07:30,3,32.13,32.3,32,32.26,372
20110501|2011-02-03 08:00,3,32.27,32.42,32.18,32.38,377
20110501|2011-02-03 08:30,3,32.43,32.69,32.22,32.28,634
20110501|2011-02-03 09:00,3,32.27,32.27,30.66,31.18,3568
20110501|2011-02-03 09:30,3,31.19,31.43,31.1,31.3,1839
20110501|2011-02-03 10:00,3,31.31,31.84,31.18,31.39,1779
20110501|2011-02-03 10:30,3,31.39,31.46,31.13,31.28,439
20110501|2011-02-03 11:00,3,31.28,31.53,31.28,31.34,226
20110501|2011-02-03 11:30,3,31.42,31.55,31,31.42,857
20110501|2011-02-03 12:00,3,31.41,31.42,29.56,29.78,6643
20110501|2011-02-03 12:30,3,29.77,30.41,29.77,29.92,1765
20110501|2011-02-04 02:30,4,30.13,30.34,29.69,30.07,881
20110501|2011-02-04 03:00,4,30.01,30.26,30.01,30.14,129
20110501|2011-02-04 03:30,4,30.2,30.34,30.13,30.23,133
20110501|2011-02-04 04:00,4,30.23,30.3,30.11,30.29,243
20110501|2011-02-04 04:30,4,30.3,30.42,30.26,30.39,202
20110501|2011-02-04 05:00,4,30.4,30.44,30.25,30.4,162
20110501|2011-02-04 05:30,4,30.36,30.47,30.12,30.12,129
20110501|2011-02-04 06:00,4,30.15,30.19,29.91,30.01,322
20110501|2011-02-04 06:30,4,29.99,30.15,29.7,29.74,781
20110501|2011-02-04 07:00,4,29.76,30.31,29.5,30.27,1610
20110501|2011-02-04 07:30,4,30.22,30.7,30.08,30.43,1238
20110501|2011-02-04 08:00,4,30.44,30.46,30.25,30.44,237
20110501|2011-02-04 08:30,4,30.43,30.67,30.4,30.54,388
20110501|2011-02-04 09:00,4,30.59,30.59,30.35,30.35,608
20110501|2011-02-04 09:30,4,30.34,30.4,29.85,30.1,747
20110501|2011-02-04 10:00,4,30.06,30.43,30.04,30.32,837
20110501|2011-02-04 10:30,4,30.31,30.45,30.18,30.29,276
20110501|2011-02-04 11:00,4,30.25,30.32,30.24,30.32,329
20110501|2011-02-04 11:30,4,30.31,30.32,30.06,30.15,368
20110501|2011-02-04 12:00,4,30.13,30.45,30.12,30.45,937
20110501|2011-02-04 12:30,4,30.45,30.87,30.45,30.7,1014
20110501|2011-02-07 02:30,7,30.61,30.86,30.61,30.78,553
20110501|2011-02-07 03:00,7,30.78,30.84,30.73,30.75,239
20110501|2011-02-07 03:30,7,30.75,30.83,30.57,30.79,279
20110501|2011-02-07 04:00,7,30.83,30.85,30.76,30.84,73
20110501|2011-02-07 04:30,7,30.85,31.04,30.85,31.03,560
20110501|2011-02-07 05:00,7,31.03,31.04,30.96,31,64
20110501|2011-02-07 05:30,7,30.96,31,30.95,30.98,44
20110501|2011-02-07 06:00,7,30.96,31.03,30.91,31.03,166
20110501|2011-02-07 06:30,7,31.03,31.03,30.96,30.96,78
20110501|2011-02-07 07:00,7,31,31.19,30.97,31.07,802
20110501|2011-02-07 07:30,7,31.04,31.08,30.83,30.92,595
20110501|2011-02-07 08:00,7,30.93,31,30.74,30.91,557
20110501|2011-02-07 08:30,7,30.9,31.03,30.85,31.03,230
20110501|2011-02-07 09:00,7,31.03,31.06,30.96,31.03,153
20110501|2011-02-07 09:30,7,31.02,31.07,30.96,31,174
20110501|2011-02-07 10:00,7,30.99,31.06,30.96,31.02,195
20110501|2011-02-07 10:30,7,31.04,31.09,31.02,31.02,61
20110501|2011-02-07 11:00,7,31.02,31.03,30.8,30.87,374
20110501|2011-02-07 11:30,7,30.88,30.91,30.6,30.71,649
20110501|2011-02-07 12:00,7,30.67,30.88,30.53,30.69,737
20110501|2011-02-07 12:30,7,30.69,30.73,30.52,30.55,791
20110501|2011-02-08 02:30,8,30.6,30.64,30.14,30.53,679
20110501|2011-02-08 03:00,8,30.58,30.6,30.5,30.57,274
20110501|2011-02-08 03:30,8,30.56,30.75,30.56,30.73,126
20110501|2011-02-08 04:00,8,30.77,30.82,30.73,30.82,111
20110501|2011-02-08 04:30,8,30.76,30.76,30.42,30.51,489
20110501|2011-02-08 05:00,8,30.45,30.54,30.34,30.49,91
20110501|2011-02-08 05:30,8,30.5,30.5,30.4,30.45,101
20110501|2011-02-08 06:00,8,30.43,30.48,30.15,30.21,520
20110501|2011-02-08 06:30,8,30.21,30.27,30.07,30.18,442
20110501|2011-02-08 07:00,8,30.15,30.19,29.7,29.73,2199
20110501|2011-02-08 07:30,8,29.74,30,29.74,29.95,1021
20110501|2011-02-08 08:00,8,29.95,30.16,29.94,29.98,520
20110501|2011-02-08 08:30,8,29.95,29.99,29.5,29.5,2034
20110501|2011-02-08 09:00,8,29.5,29.56,29.06,29.54,2987
20110501|2011-02-08 09:30,8,29.55,29.75,29.42,29.42,876
20110501|2011-02-08 10:00,8,29.43,29.8,29.21,29.62,762
20110501|2011-02-08 10:30,8,29.62,29.72,29.6,29.7,442
20110501|2011-02-08 11:00,8,29.7,29.71,29.37,29.42,358
20110501|2011-02-08 11:30,8,29.46,29.63,29.31,29.32,473
20110501|2011-02-08 12:00,8,29.31,29.54,29.24,29.44,1177
20110501|2011-02-08 12:30,8,29.44,29.48,29.3,29.31,297
20110501|2011-02-09 02:30,9,29.45,29.8,29.35,29.74,404
20110501|2011-02-09 03:00,9,29.72,29.98,29.71,29.93,168
20110501|2011-02-09 03:30,9,29.85,30.01,29.84,29.86,186
20110501|2011-02-09 04:00,9,29.86,29.87,29.76,29.76,78
20110501|2011-02-09 04:30,9,29.75,29.75,29.46,29.54,313
20110501|2011-02-09 05:00,9,29.56,29.58,29.45,29.55,46
20110501|2011-02-09 05:30,9,29.5,29.5,29.4,29.44,92
20110501|2011-02-09 06:00,9,29.45,29.45,29.32,29.33,76
20110501|2011-02-09 06:30,9,29.3,29.34,28.64,28.72,1616
20110501|2011-02-09 07:00,9,28.72,29.2,28.65,29.06,1258
20110501|2011-02-09 07:30,9,29.04,29.74,28.92,29.01,1806
20110501|2011-02-09 08:00,9,29,29.3,28.88,29.28,732
20110501|2011-02-09 08:30,9,29.26,29.31,28.9,28.94,839
20110501|2011-02-09 09:00,9,28.92,29.59,28.9,29.3,1477
20110501|2011-02-09 09:30,9,29.28,29.28,28.95,29.02,762
20110501|2011-02-09 10:00,9,29.02,29.14,29,29.03,316
20110501|2011-02-09 10:30,9,29.03,29.12,28.92,28.93,310
20110501|2011-02-09 11:00,9,28.93,29.23,28.92,29.2,321
20110501|2011-02-09 11:30,9,29.2,29.55,29.09,29.33,1127
20110501|2011-02-09 12:00,9,29.45,29.85,29.3,29.68,2170
20110501|2011-02-09 12:30,9,29.66,29.93,29.6,29.9,739
20110501|2011-02-10 02:30,10,29.88,30.29,29.88,30.19,1025
20110501|2011-02-10 03:00,10,30.15,30.38,30.05,30.1,677
20110501|2011-02-10 03:30,10,30.1,30.14,30.02,30.04,220
20110501|2011-02-10 04:00,10,30.05,30.11,30,30.08,350
20110501|2011-02-10 04:30,10,30.1,30.19,30.04,30.04,85
20110501|2011-02-10 05:00,10,30.09,30.16,30.08,30.14,86
20110501|2011-02-10 05:30,10,30.12,30.22,30.03,30.09,334
20110501|2011-02-10 06:00,10,30.13,30.25,30.08,30.22,332
20110501|2011-02-10 06:30,10,30.23,30.42,30.23,30.37,1029
20110501|2011-02-10 07:00,10,30.36,30.5,30.26,30.4,772
20110501|2011-02-10 07:30,10,30.42,30.8,30.35,30.7,1924
20110501|2011-02-10 08:00,10,30.72,31.1,30.67,30.89,1859
20110501|2011-02-10 08:30,10,30.89,31,30.72,30.8,973
20110501|2011-02-10 09:00,10,30.79,30.91,30.75,30.78,287
20110501|2011-02-10 09:30,10,30.79,30.92,30.69,30.81,696
20110501|2011-02-10 10:00,10,30.8,30.96,30.66,30.96,609
20110501|2011-02-10 10:30,10,30.94,31,30.83,30.91,540
20110501|2011-02-10 11:00,10,30.95,31.01,30.33,30.5,1215
20110501|2011-02-10 11:30,10,30.5,30.51,30.01,30.33,1280
20110501|2011-02-10 12:00,10,30.33,30.43,30.09,30.11,1147
20110501|2011-02-10 12:30,10,30.11,30.17,30.04,30.16,638
20110501|2011-02-11 02:30,11,30.19,30.4,30.17,30.28,289
20110501|2011-02-11 03:00,11,30.3,30.36,30.21,30.21,53
20110501|2011-02-11 03:30,11,30.24,30.24,29.98,29.98,373
20110501|2011-02-11 04:00,11,29.98,29.99,29.91,29.93,256
20110501|2011-02-11 04:30,11,29.94,30.07,29.91,30.05,245
20110501|2011-02-11 05:00,11,30.05,30.21,30.01,30.21,153
20110501|2011-02-11 05:30,11,30.18,30.24,30.14,30.16,35
20110501|2011-02-11 06:00,11,30.19,30.2,30.16,30.2,93
20110501|2011-02-11 06:30,11,30.2,30.71,30.2,30.51,1477
20110501|2011-02-11 07:00,11,30.51,30.65,30.45,30.46,551
20110501|2011-02-11 07:30,11,30.47,30.53,29.75,29.81,2106
20110501|2011-02-11 08:00,11,29.8,30.03,29.75,30,768
20110501|2011-02-11 08:30,11,29.96,30.05,29.78,29.94,393
20110501|2011-02-11 09:00,11,30,30,29.61,29.62,1282
20110501|2011-02-11 09:30,11,29.62,29.69,29.34,29.49,2414
20110501|2011-02-11 10:00,11,29.49,29.7,29.33,29.65,682
20110501|2011-02-11 10:30,11,29.63,29.73,29.54,29.55,332
20110501|2011-02-11 11:00,11,29.55,29.59,29.39,29.55,688
20110501|2011-02-11 11:30,11,29.56,29.56,28.86,28.91,2786
20110501|2011-02-11 12:00,11,28.93,29.43,28.93,29.4,1218
20110501|2011-02-11 12:30,11,29.4,29.48,29.08,29.22,587
20110501|2011-02-14 02:30,14,29.44,29.44,29,29.35,799
20110501|2011-02-14 03:00,14,29.35,29.4,29.25,29.36,324
20110501|2011-02-14 03:30,14,29.35,29.38,29.23,29.24,237
20110501|2011-02-14 04:00,14,29.24,29.43,29.23,29.41,402
20110501|2011-02-14 04:30,14,29.41,29.43,29.26,29.36,103
20110501|2011-02-14 05:00,14,29.36,29.36,29.26,29.26,178
20110501|2011-02-14 05:30,14,29.26,29.3,29.19,29.23,163
20110501|2011-02-14 06:00,14,29.21,29.29,29.19,29.23,28
20110501|2011-02-14 06:30,14,29.21,29.21,28.94,29,498
20110501|2011-02-14 07:00,14,28.96,29,28.6,28.62,2145
20110501|2011-02-14 07:30,14,28.62,28.67,28.05,28.5,5301
20110501|2011-02-14 08:00,14,28.54,28.75,28.4,28.6,2066
20110501|2011-02-14 08:30,14,28.59,28.72,28.52,28.59,1128
20110501|2011-02-14 09:00,14,28.6,28.7,28.55,28.62,778
20110501|2011-02-14 09:30,14,28.64,29.05,28.56,29.01,1793
20110501|2011-02-14 10:00,14,29.01,29.11,28.75,28.87,1021
20110501|2011-02-14 10:30,14,28.91,29.01,28.68,29.01,349
20110501|2011-02-14 11:00,14,29.01,29.29,28.98,29.22,1183
20110501|2011-02-14 11:30,14,29.23,29.37,29.03,29.12,1226
20110501|2011-02-14 12:00,14,29.11,29.13,28.68,28.74,1681
20110501|2011-02-14 12:30,14,28.75,28.79,28.41,28.53,925
20110501|2011-02-15 02:30,15,28.76,28.76,28.32,28.53,806
20110501|2011-02-15 03:00,15,28.53,28.67,28.49,28.6,295
20110501|2011-02-15 03:30,15,28.58,28.77,28.5,28.64,306
20110501|2011-02-15 04:00,15,28.65,28.72,28.64,28.72,224
20110501|2011-02-15 04:30,15,28.71,28.71,28.48,28.48,568
20110501|2011-02-15 05:00,15,28.52,28.69,28.51,28.67,227
20110501|2011-02-15 05:30,15,28.66,28.75,28.5,28.52,335
20110501|2011-02-15 06:00,15,28.51,28.51,28.28,28.42,473
20110501|2011-02-15 06:30,15,28.43,28.61,28.38,28.59,179
20110501|2011-02-15 07:00,15,28.55,28.78,28.41,28.73,1254
20110501|2011-02-15 07:30,15,28.75,28.78,28.55,28.69,926
20110501|2011-02-15 08:00,15,28.69,28.7,27.95,28.07,3594
20110501|2011-02-15 08:30,15,28.07,28.27,28.04,28.12,961
20110501|2011-02-15 09:00,15,28.13,28.53,28.1,28.52,1388
20110501|2011-02-15 09:30,15,28.5,28.52,28.1,28.18,1327
20110501|2011-02-15 10:00,15,28.19,28.3,28.14,28.19,723
20110501|2011-02-15 10:30,15,28.2,28.37,28.16,28.35,645
20110501|2011-02-15 11:00,15,28.36,28.45,28.17,28.19,612
20110501|2011-02-15 11:30,15,28.2,28.33,28.05,28.25,1117
20110501|2011-02-15 12:00,15,28.23,28.36,27.85,28.27,4490
20110501|2011-02-15 12:30,15,28.27,28.48,28.19,28.39,1743
20110501|2011-02-16 02:30,16,28.35,28.65,28.35,28.55,923
20110501|2011-02-16 03:00,16,28.53,28.76,28.48,28.69,339
20110501|2011-02-16 03:30,16,28.69,28.93,28.68,28.88,755
20110501|2011-02-16 04:00,16,28.87,28.91,28.74,28.9,463
20110501|2011-02-16 04:30,16,28.87,28.92,28.7,28.71,224
20110501|2011-02-16 05:00,16,28.7,28.82,28.7,28.79,127
20110501|2011-02-16 05:30,16,28.79,28.83,28.76,28.82,133
20110501|2011-02-16 06:00,16,28.83,28.9,28.79,28.89,213
20110501|2011-02-16 06:30,16,28.9,29.09,28.9,28.99,883
20110501|2011-02-16 07:00,16,29.03,29.1,28.95,29.02,1011
20110501|2011-02-16 07:30,16,29.01,29.06,28.77,29,717
20110501|2011-02-16 08:00,16,29.04,29.25,29,29.18,1600
20110501|2011-02-16 08:30,16,29.18,29.21,29.09,29.19,813
20110501|2011-02-16 09:00,16,29.18,29.37,29.15,29.24,1583
20110501|2011-02-16 09:30,16,29.26,29.61,29.24,29.4,2988
20110501|2011-02-16 10:00,16,29.42,29.6,29.35,29.45,1202
20110501|2011-02-16 10:30,16,29.44,29.58,29.43,29.56,1580
20110501|2011-02-16 11:00,16,29.57,29.58,29.07,29.24,1867
20110501|2011-02-16 11:30,16,29.25,29.5,29.17,29.5,948
20110501|2011-02-16 12:00,16,29.49,29.56,29.03,29.26,2799
20110501|2011-02-16 12:30,16,29.25,29.26,28.94,29.02,823
20110501|2011-02-17 02:30,17,29.12,29.12,28.78,28.98,782
20110501|2011-02-17 03:00,17,28.99,29.29,28.89,29.27,578
20110501|2011-02-17 03:30,17,29.27,29.33,29.06,29.13,229
20110501|2011-02-17 04:00,17,29.14,29.14,28.86,28.9,400
20110501|2011-02-17 04:30,17,28.89,29.03,28.86,28.96,287
20110501|2011-02-17 05:00,17,28.97,29.04,28.89,28.97,257
20110501|2011-02-17 05:30,17,28.98,29.04,28.98,29.04,152
20110501|2011-02-17 06:00,17,29.05,29.08,28.94,29.05,234
20110501|2011-02-17 06:30,17,29.06,29.43,29.01,29.42,645
20110501|2011-02-17 07:00,17,29.41,29.53,29.29,29.37,2120
20110501|2011-02-17 07:30,17,29.38,29.56,29.19,29.43,1288
20110501|2011-02-17 08:00,17,29.43,29.43,28.95,29.11,1473
20110501|2011-02-17 08:30,17,29.12,29.14,28.91,28.99,805
20110501|2011-02-17 09:00,17,29,29.08,28.6,28.84,2095
20110501|2011-02-17 09:30,17,28.84,28.89,28.74,28.8,760
20110501|2011-02-17 10:00,17,28.8,28.94,28.71,28.84,1038
20110501|2011-02-17 10:30,17,28.83,28.87,28.46,28.55,1824
20110501|2011-02-17 11:00,17,28.57,28.68,28.51,28.54,657
20110501|2011-02-17 11:30,17,28.54,28.88,28.54,28.88,1447
20110501|2011-02-17 12:00,17,28.88,29.07,28.74,28.88,1053
20110501|2011-02-17 12:30,17,28.91,29.05,28.85,28.98,631
20110501|2011-02-18 02:30,18,28.89,28.89,28.66,28.67,659
20110501|2011-02-18 03:00,18,28.66,28.66,28.42,28.53,716
20110501|2011-02-18 03:30,18,28.53,28.55,28.38,28.42,350
20110501|2011-02-18 04:00,18,28.44,28.44,28.21,28.22,1605
20110501|2011-02-18 04:30,18,28.24,28.28,28.08,28.26,994
20110501|2011-02-18 05:00,18,28.26,28.35,28.23,28.29,152
20110501|2011-02-18 05:30,18,28.31,28.35,28.22,28.34,119
20110501|2011-02-18 06:00,18,28.3,28.44,28.27,28.42,294
20110501|2011-02-18 06:30,18,28.44,28.44,28.37,28.38,437
20110501|2011-02-18 07:00,18,28.4,28.47,28.23,28.43,2330
20110501|2011-02-18 07:30,18,28.42,28.69,28.36,28.55,1135
20110501|2011-02-18 08:00,18,28.53,28.6,28.45,28.51,469
20110501|2011-02-18 08:30,18,28.52,28.66,28.46,28.63,1094
20110501|2011-02-18 09:00,18,28.66,28.75,28.66,28.74,844
20110501|2011-02-18 09:30,18,28.71,28.93,28.63,28.8,1141
20110501|2011-02-18 10:00,18,28.78,28.86,28.72,28.82,1162
20110501|2011-02-18 10:30,18,28.82,28.94,28.7,28.7,1494
20110501|2011-02-18 11:00,18,28.7,28.71,28.43,28.6,1548
20110501|2011-02-18 11:30,18,28.57,28.66,28.35,28.4,890
20110501|2011-02-18 12:00,18,28.4,28.51,28.16,28.44,3641
20110501|2011-02-18 12:30,18,28.4,28.66,28.37,28.52,1058
20110501|2011-02-22 02:30,22,28.81,29.23,28.68,29.21,2496
20110501|2011-02-22 03:00,22,29.17,29.2,28.95,29,656
20110501|2011-02-22 03:30,22,29.01,29.05,28.94,29.02,162
20110501|2011-02-22 04:00,22,29.02,29.1,28.96,29.02,253
20110501|2011-02-22 04:30,22,29.03,29.11,28.7,28.83,1996
20110501|2011-02-22 05:00,22,28.83,28.9,28.44,28.6,1153
20110501|2011-02-22 05:30,22,28.6,28.72,28.53,28.69,486
20110501|2011-02-22 06:00,22,28.69,28.75,28.62,28.7,446
20110501|2011-02-22 06:30,22,28.7,28.72,28.5,28.5,390
20110501|2011-02-22 07:00,22,28.51,28.76,28.51,28.68,1189
20110501|2011-02-22 07:30,22,28.67,28.88,28.65,28.67,1022
20110501|2011-02-22 08:00,22,28.67,28.81,28.66,28.73,845
20110501|2011-02-22 08:30,22,28.73,28.75,28.51,28.57,1434
20110501|2011-02-22 09:00,22,28.58,28.78,28.44,28.53,1654
20110501|2011-02-22 09:30,22,28.53,28.53,28.24,28.42,2493
20110501|2011-02-22 10:00,22,28.41,28.61,28.37,28.56,644
20110501|2011-02-22 10:30,22,28.55,28.61,28.36,28.49,643
20110501|2011-02-22 11:00,22,28.49,28.51,28.35,28.35,682
20110501|2011-02-22 11:30,22,28.35,28.46,28.35,28.44,540
20110501|2011-02-22 12:00,22,28.44,28.48,28.29,28.38,1910
20110501|2011-02-22 12:30,22,28.39,28.46,28.33,28.4,795
20110501|2011-02-23 02:30,23,28.5,28.53,28.22,28.32,862
20110501|2011-02-23 03:00,23,28.32,28.35,28.17,28.21,593
20110501|2011-02-23 03:30,23,28.21,28.4,28.2,28.37,764
20110501|2011-02-23 04:00,23,28.37,28.41,28.23,28.29,451
20110501|2011-02-23 04:30,23,28.27,28.27,28.1,28.24,1502
20110501|2011-02-23 05:00,23,28.23,28.23,28.06,28.12,398
20110501|2011-02-23 05:30,23,28.14,28.22,28.07,28.09,288
20110501|2011-02-23 06:00,23,28.1,28.16,28.05,28.07,182
20110501|2011-02-23 06:30,23,28.07,28.1,28,28.01,597
20110501|2011-02-23 07:00,23,28.04,28.07,27.61,27.76,5536
20110501|2011-02-23 07:30,23,27.75,27.92,27.66,27.71,1807
20110501|2011-02-23 08:00,23,27.69,27.7,27.24,27.29,6701
20110501|2011-02-23 08:30,23,27.29,27.33,27,27.23,5634
20110501|2011-02-23 09:00,23,27.24,27.43,27.07,27.36,2410
20110501|2011-02-23 09:30,23,27.36,27.39,27.11,27.17,1580
20110501|2011-02-23 10:00,23,27.18,27.32,27.15,27.23,983
20110501|2011-02-23 10:30,23,27.22,27.38,27.19,27.37,917
20110501|2011-02-23 11:00,23,27.38,27.79,27.31,27.63,3066
20110501|2011-02-23 11:30,23,27.65,27.67,27.5,27.54,888
20110501|2011-02-23 12:00,23,27.55,27.6,27.26,27.3,3675
20110501|2011-02-23 12:30,23,27.3,27.36,27.28,27.28,1054
20110501|2011-02-24 02:30,24,27.36,27.55,26.9,27.18,2787
20110501|2011-02-24 03:00,24,27.16,27.34,27.15,27.27,649
20110501|2011-02-24 03:30,24,27.3,27.37,27.27,27.35,570
20110501|2011-02-24 04:00,24,27.33,27.75,27.25,27.71,1690
20110501|2011-02-24 04:30,24,27.71,27.97,27.67,27.75,1445
20110501|2011-02-24 05:00,24,27.75,27.78,27.65,27.76,597
20110501|2011-02-24 05:30,24,27.77,27.78,27.68,27.72,244
20110501|2011-02-24 06:00,24,27.74,27.9,27.68,27.84,1757
20110501|2011-02-24 06:30,24,27.84,27.85,27.69,27.77,609
20110501|2011-02-24 07:00,24,27.8,27.82,27.66,27.72,2595
20110501|2011-02-24 07:30,24,27.74,27.74,27.66,27.68,500
20110501|2011-02-24 08:00,24,27.68,27.69,27.35,27.35,1663
20110501|2011-02-24 08:30,24,27.35,27.7,27.28,27.46,1783
20110501|2011-02-24 09:00,24,27.45,27.56,27.38,27.47,943
20110501|2011-02-24 09:30,24,27.47,27.56,27.41,27.53,1405
20110501|2011-02-24 10:00,24,27.55,27.6,27.31,27.57,1484
20110501|2011-02-24 10:30,24,27.57,27.82,27.54,27.74,1283
20110501|2011-02-24 11:00,24,27.73,27.82,27.62,27.76,1004
20110501|2011-02-24 11:30,24,27.75,27.79,27.61,27.68,305
20110501|2011-02-24 12:00,24,27.68,27.89,27.57,27.81,1962
20110501|2011-02-24 12:30,24,27.82,27.85,27.62,27.79,708
20110501|2011-02-25 02:30,25,27.95,27.95,27.8,27.86,609
20110501|2011-02-25 03:00,25,27.85,27.87,27.71,27.75,151
20110501|2011-02-25 03:30,25,27.75,27.81,27.73,27.78,125
20110501|2011-02-25 04:00,25,27.76,27.77,27.71,27.72,113
20110501|2011-02-25 04:30,25,27.73,27.92,27.72,27.92,232
20110501|2011-02-25 05:00,25,27.88,27.94,27.8,27.83,496
20110501|2011-02-25 05:30,25,27.83,27.86,27.5,27.58,917
20110501|2011-02-25 06:00,25,27.57,27.61,27.43,27.48,949
20110501|2011-02-25 06:30,25,27.46,27.56,27.26,27.35,1612
20110501|2011-02-25 07:00,25,27.35,27.5,27.28,27.47,1313
20110501|2011-02-25 07:30,25,27.47,27.48,27.27,27.41,1183
20110501|2011-02-25 08:00,25,27.41,27.48,27.32,27.43,899
20110501|2011-02-25 08:30,25,27.45,27.47,27.36,27.45,623
20110501|2011-02-25 09:00,25,27.45,27.68,27.39,27.6,1607
20110501|2011-02-25 09:30,25,27.61,28.21,27.6,28.14,4581
20110501|2011-02-25 10:00,25,28.15,28.8,28.11,28.79,8709
20110501|2011-02-25 10:30,25,28.78,28.8,28.56,28.66,2065
20110501|2011-02-25 11:00,25,28.66,28.7,28.51,28.66,1233
20110501|2011-02-25 11:30,25,28.65,28.71,28.63,28.7,914
20110501|2011-02-25 12:00,25,28.68,28.8,28.58,28.68,3432
20110501|2011-02-25 12:30,25,28.7,28.92,28.67,28.85,2657
20110501|2011-02-28 02:30,28,28.8,28.92,28.75,28.85,1177
20110501|2011-02-28 03:00,28,28.83,29.04,28.8,28.98,932
20110501|2011-02-28 03:30,28,28.99,29.01,28.91,28.96,378
20110501|2011-02-28 04:00,28,28.96,28.97,28.89,28.91,388
20110501|2011-02-28 04:30,28,28.92,29,28.92,28.98,166
20110501|2011-02-28 05:00,28,28.98,29.08,28.97,29.01,345
20110501|2011-02-28 05:30,28,29.04,29.08,28.99,29,241
20110501|2011-02-28 06:00,28,28.99,29.07,28.99,29.06,604
20110501|2011-02-28 06:30,28,29.06,29.11,29.02,29.03,651
20110501|2011-02-28 07:00,28,29.04,29.15,28.85,29.06,2579
20110501|2011-02-28 07:30,28,29.06,29.15,28.92,29,890
20110501|2011-02-28 08:00,28,29,29.29,28.91,29.24,1873
20110501|2011-02-28 08:30,28,29.24,29.29,29.14,29.25,2316
20110501|2011-02-28 09:00,28,29.25,29.37,29.24,29.3,2207
20110501|2011-02-28 09:30,28,29.3,29.38,29.21,29.36,2011
20110501|2011-02-28 10:00,28,29.36,29.43,29.26,29.37,2945
20110501|2011-02-28 10:30,28,29.38,29.47,29.29,29.36,1877
20110501|2011-02-28 11:00,28,29.36,29.48,29.2,29.48,1807
20110501|2011-02-28 11:30,28,29.47,29.53,29.44,29.48,2724
20110501|2011-02-28 12:00,28,29.48,29.55,29.36,29.46,3050
20110501|2011-02-28 12:30,28,29.46,29.54,29.38,29.53,1590
20110501|2011-02-28 13:00,28,29.54,29.54,29.54,29.54,3
20110501|2011-03-01 02:30,1,29.45,29.45,29.26,29.34,1008
20110501|2011-03-01 03:00,1,29.34,29.35,29.3,29.31,185
20110501|2011-03-01 03:30,1,29.32,29.33,29.16,29.22,372
20110501|2011-03-01 04:00,1,29.23,29.29,29.18,29.18,272
20110501|2011-03-01 04:30,1,29.17,29.26,29.16,29.23,259
20110501|2011-03-01 05:00,1,29.2,29.23,29.1,29.13,212
20110501|2011-03-01 05:30,1,29.13,29.18,29.06,29.06,189
20110501|2011-03-01 06:00,1,29.07,29.1,28.8,28.9,1227
20110501|2011-03-01 06:30,1,28.88,28.9,28.58,28.67,1564
20110501|2011-03-01 07:00,1,28.68,29.04,28.64,28.86,2803
20110501|2011-03-01 07:30,1,28.86,28.86,28.58,28.67,1581
20110501|2011-03-01 08:00,1,28.67,28.87,28.64,28.83,975
20110501|2011-03-01 08:30,1,28.84,28.9,28.69,28.86,1047
20110501|2011-03-01 09:00,1,28.86,28.89,28.8,28.83,768
20110501|2011-03-01 09:30,1,28.83,28.88,28.82,28.88,576
20110501|2011-03-01 10:00,1,28.88,29.14,28.83,29.03,2455
20110501|2011-03-01 10:30,1,29.03,29.23,28.97,29.15,1822
20110501|2011-03-01 11:00,1,29.14,29.25,29.08,29.13,1002
20110501|2011-03-01 11:30,1,29.16,29.22,29.1,29.18,578
20110501|2011-03-01 12:00,1,29.18,29.35,29.12,29.3,3332
20110501|2011-03-01 12:30,1,29.31,29.4,29.28,29.39,1020
20110501|2011-03-02 02:30,2,29.26,29.46,29.21,29.33,595
20110501|2011-03-02 03:00,2,29.3,29.39,29.3,29.34,190
20110501|2011-03-02 03:30,2,29.35,29.41,29.34,29.38,162
20110501|2011-03-02 04:00,2,29.4,29.92,29.39,29.77,4114
20110501|2011-03-02 04:30,2,29.77,29.82,29.54,29.78,629
20110501|2011-03-02 05:00,2,29.77,29.85,29.75,29.79,656
20110501|2011-03-02 05:30,2,29.79,29.81,29.73,29.74,330
20110501|2011-03-02 06:00,2,29.77,29.79,29.7,29.75,212
20110501|2011-03-02 06:30,2,29.78,29.82,29.7,29.79,652
20110501|2011-03-02 07:00,2,29.79,30.2,29.78,30.06,7295
20110501|2011-03-02 07:30,2,30.06,30.08,29.94,30,2026
20110501|2011-03-02 08:00,2,30,30.19,30,30.16,1556
20110501|2011-03-02 08:30,2,30.15,30.22,30.08,30.19,1790
20110501|2011-03-02 09:00,2,30.19,30.35,30.19,30.33,3411
20110501|2011-03-02 09:30,2,30.34,30.49,30.23,30.47,4826
20110501|2011-03-02 10:00,2,30.48,30.59,30.38,30.58,3760
20110501|2011-03-02 10:30,2,30.58,30.61,30.43,30.55,3119
20110501|2011-03-02 11:00,2,30.57,30.61,30.49,30.52,1358
20110501|2011-03-02 11:30,2,30.52,30.59,30.3,30.34,2169
20110501|2011-03-02 12:00,2,30.34,30.44,30.03,30.33,4354
20110501|2011-03-02 12:30,2,30.32,30.45,30.26,30.43,950
20110501|2011-03-03 02:30,3,30.47,30.69,30.38,30.58,1883
20110501|2011-03-03 03:00,3,30.59,30.59,30.35,30.36,908
20110501|2011-03-03 03:30,3,30.36,30.36,30.25,30.3,562
20110501|2011-03-03 04:00,3,30.32,30.32,30.11,30.2,855
20110501|2011-03-03 04:30,3,30.19,30.2,30.08,30.14,351
20110501|2011-03-03 05:00,3,30.17,30.23,30.09,30.23,433
20110501|2011-03-03 05:30,3,30.23,30.26,30.2,30.2,209
20110501|2011-03-03 06:00,3,30.2,30.24,30.12,30.16,393
20110501|2011-03-03 06:30,3,30.12,30.17,30.11,30.12,115
20110501|2011-03-03 07:00,3,30.13,30.25,29.88,30.22,4857
20110501|2011-03-03 07:30,3,30.22,30.53,30.2,30.48,2557
20110501|2011-03-03 08:00,3,30.48,30.53,30.38,30.39,815
20110501|2011-03-03 08:30,3,30.4,30.49,30.34,30.41,889
20110501|2011-03-03 09:00,3,30.42,30.63,30.42,30.56,2876
20110501|2011-03-03 09:30,3,30.55,30.63,30.54,30.62,1097
20110501|2011-03-03 10:00,3,30.62,30.74,30.59,30.69,1475
20110501|2011-03-03 10:30,3,30.69,30.71,30.6,30.7,634
20110501|2011-03-03 11:00,3,30.7,30.72,30.39,30.47,813
20110501|2011-03-03 11:30,3,30.49,30.5,30.17,30.28,1774
20110501|2011-03-03 12:00,3,30.31,30.62,30.28,30.54,1787
20110501|2011-03-03 12:30,3,30.56,30.62,30.47,30.56,736
20110501|2011-03-04 02:30,4,30.6,30.62,30.47,30.51,756
20110501|2011-03-04 03:00,4,30.5,30.54,30.47,30.52,170
20110501|2011-03-04 03:30,4,30.54,30.6,30.52,30.55,225
20110501|2011-03-04 04:00,4,30.56,30.65,30.55,30.62,186
20110501|2011-03-04 04:30,4,30.61,30.63,30.6,30.62,51
20110501|2011-03-04 05:00,4,30.62,30.75,30.62,30.74,820
20110501|2011-03-04 05:30,4,30.74,30.75,30.67,30.68,188
20110501|2011-03-04 06:00,4,30.69,30.7,30.58,30.66,442
20110501|2011-03-04 06:30,4,30.66,30.72,30.64,30.69,144
20110501|2011-03-04 07:00,4,30.7,30.76,30.35,30.54,3226
20110501|2011-03-04 07:30,4,30.51,30.54,30.01,30.09,3157
20110501|2011-03-04 08:00,4,30.09,30.49,30.08,30.46,1973
20110501|2011-03-04 08:30,4,30.46,30.47,30.15,30.2,969
20110501|2011-03-04 09:00,4,30.22,30.36,30.2,30.26,683
20110501|2011-03-04 09:30,4,30.26,30.31,30.21,30.28,675
20110501|2011-03-04 10:00,4,30.3,30.3,29.65,29.69,8073
20110501|2011-03-04 10:30,4,29.68,29.75,29.21,29.23,6144
20110501|2011-03-04 11:00,4,29.23,29.62,29,29.56,4713
20110501|2011-03-04 11:30,4,29.56,30,29.46,29.91,2818
20110501|2011-03-04 12:00,4,29.92,30,29.67,29.87,2860
20110501|2011-03-04 12:30,4,29.87,29.97,29.85,29.88,644
20110501|2011-03-04 13:00,4,29.89,29.89,29.89,29.89,1
20110501|2011-03-07 02:30,7,30,30.05,29.92,29.95,1404
20110501|2011-03-07 03:00,7,29.97,29.99,29.88,29.9,277
20110501|2011-03-07 03:30,7,29.89,29.9,29.69,29.79,455
20110501|2011-03-07 04:00,7,29.79,29.81,29.76,29.8,111
20110501|2011-03-07 04:30,7,29.8,29.95,29.77,29.9,258
20110501|2011-03-07 05:00,7,29.9,29.92,29.85,29.89,446
20110501|2011-03-07 05:30,7,29.9,29.93,29.82,29.85,227
20110501|2011-03-07 06:00,7,29.86,30.03,29.84,29.99,501
20110501|2011-03-07 06:30,7,29.98,30.01,29.96,29.96,340
20110501|2011-03-07 07:00,7,29.99,30.2,29.96,30.16,2656
20110501|2011-03-07 07:30,7,30.18,30.39,30.08,30.17,2410
20110501|2011-03-07 08:00,7,30.17,30.23,30.05,30.07,682
20110501|2011-03-07 08:30,7,30.09,30.22,30.05,30.12,656
20110501|2011-03-07 09:00,7,30.13,30.15,29.97,30.07,728
20110501|2011-03-07 09:30,7,30.08,30.08,29.7,29.96,2006
20110501|2011-03-07 10:00,7,29.97,30,29.9,29.97,422
20110501|2011-03-07 10:30,7,29.98,30,29.71,29.9,2422
20110501|2011-03-07 11:00,7,29.91,30,29.9,29.96,661
20110501|2011-03-07 11:30,7,29.95,30.09,29.91,29.92,1186
20110501|2011-03-07 12:00,7,29.93,30.05,29.8,30.03,1905
20110501|2011-03-07 12:30,7,30.02,30.21,30.01,30.15,822
20110501|2011-03-08 02:30,8,30.06,30.07,29.79,29.8,788
20110501|2011-03-08 03:00,8,29.84,29.84,29.78,29.78,358
20110501|2011-03-08 03:30,8,29.78,29.85,29.75,29.84,480
20110501|2011-03-08 04:00,8,29.81,29.86,29.79,29.82,116
20110501|2011-03-08 04:30,8,29.82,29.86,29.8,29.81,40
20110501|2011-03-08 05:00,8,29.79,29.96,29.76,29.94,193
20110501|2011-03-08 05:30,8,29.94,29.98,29.82,29.82,187
20110501|2011-03-08 06:00,8,29.88,29.91,29.82,29.86,112
20110501|2011-03-08 06:30,8,29.85,29.89,29.85,29.85,38
20110501|2011-03-08 07:00,8,29.85,30.06,29.81,30.06,1019
20110501|2011-03-08 07:30,8,30.06,30.47,30.06,30.41,3192
20110501|2011-03-08 08:00,8,30.42,30.73,30.36,30.7,3547
20110501|2011-03-08 08:30,8,30.7,30.89,30.64,30.85,6007
20110501|2011-03-08 09:00,8,30.86,30.88,30.79,30.86,1939
20110501|2011-03-08 09:30,8,30.85,30.89,30.67,30.86,2250
20110501|2011-03-08 10:00,8,30.87,30.89,30.7,30.86,1949
20110501|2011-03-08 10:30,8,30.87,31.05,30.82,30.84,3969
20110501|2011-03-08 11:00,8,30.84,30.94,30.62,30.7,1138
20110501|2011-03-08 11:30,8,30.72,30.8,30.65,30.66,831
20110501|2011-03-08 12:00,8,30.68,30.8,30.56,30.69,2350
20110501|2011-03-08 12:30,8,30.68,30.87,30.61,30.84,1030
20110501|2011-03-09 02:30,9,30.83,30.89,30.75,30.87,614
20110501|2011-03-09 03:00,9,30.86,30.96,30.85,30.95,447
20110501|2011-03-09 03:30,9,30.95,30.97,30.89,30.89,215
20110501|2011-03-09 04:00,9,30.89,30.89,30.82,30.87,210
20110501|2011-03-09 04:30,9,30.87,30.91,30.85,30.89,171
20110501|2011-03-09 05:00,9,30.87,30.91,30.85,30.86,118
20110501|2011-03-09 05:30,9,30.87,30.87,30.75,30.77,465
20110501|2011-03-09 06:00,9,30.77,30.81,30.66,30.68,467
20110501|2011-03-09 06:30,9,30.67,30.8,30.65,30.76,306
20110501|2011-03-09 07:00,9,30.8,30.8,30.45,30.51,2142
20110501|2011-03-09 07:30,9,30.51,30.62,30.41,30.55,1503
20110501|2011-03-09 08:00,9,30.54,30.58,30.3,30.43,2022
20110501|2011-03-09 08:30,9,30.41,30.5,30.21,30.25,1460
20110501|2011-03-09 09:00,9,30.25,30.54,30.21,30.49,1109
20110501|2011-03-09 09:30,9,30.49,30.54,30.15,30.18,1873
20110501|2011-03-09 10:00,9,30.18,30.33,29.87,30.05,4688
20110501|2011-03-09 10:30,9,30.06,30.1,29.95,29.95,1187
20110501|2011-03-09 11:00,9,29.97,30.04,29.95,29.99,1023
20110501|2011-03-09 11:30,9,29.99,30.03,29.83,29.92,1563
20110501|2011-03-09 12:00,9,29.95,30.49,29.93,30.42,3052
20110501|2011-03-09 12:30,9,30.42,30.5,30.4,30.42,1043
20110501|2011-03-10 02:30,10,30.21,30.27,30,30.06,1393
20110501|2011-03-10 03:00,10,30.05,30.1,30.03,30.07,183
20110501|2011-03-10 03:30,10,30.09,30.24,30.07,30.22,323
20110501|2011-03-10 04:00,10,30.21,30.21,30.05,30.06,163
20110501|2011-03-10 04:30,10,30.06,30.09,30,30.08,239
20110501|2011-03-10 05:00,10,30.07,30.1,29.92,30.08,231
20110501|2011-03-10 05:30,10,30.08,30.1,30.02,30.03,111
20110501|2011-03-10 06:00,10,30.03,30.08,29.97,30.08,143
20110501|2011-03-10 06:30,10,30.08,30.09,29.98,30.02,231
20110501|2011-03-10 07:00,10,30.02,30.17,29.91,30.14,2090
20110501|2011-03-10 07:30,10,30.15,30.35,30.12,30.29,1684
20110501|2011-03-10 08:00,10,30.29,30.38,30.21,30.25,1573
20110501|2011-03-10 08:30,10,30.25,30.26,29.51,29.62,5507
20110501|2011-03-10 09:00,10,29.62,29.65,28.76,28.86,11404
20110501|2011-03-10 09:30,10,28.86,29.19,28.85,28.96,3604
20110501|2011-03-10 10:00,10,28.97,29.08,28.75,28.86,3369
20110501|2011-03-10 10:30,10,28.85,29.17,28.75,29.05,2407
20110501|2011-03-10 11:00,10,29.04,29.07,28.75,28.78,1429
20110501|2011-03-10 11:30,10,28.78,29.04,28.75,28.93,2519
20110501|2011-03-10 12:00,10,28.9,28.9,28.56,28.78,5014
20110501|2011-03-10 12:30,10,28.78,28.82,28.64,28.7,1535
20110501|2011-03-11 02:30,11,28.65,28.7,28.42,28.43,2019
20110501|2011-03-11 03:00,11,28.45,28.63,28.45,28.57,663
20110501|2011-03-11 03:30,11,28.54,28.7,28.51,28.64,809
20110501|2011-03-11 04:00,11,28.65,28.75,28.62,28.63,741
20110501|2011-03-11 04:30,11,28.63,28.71,28.57,28.6,493
20110501|2011-03-11 05:00,11,28.6,28.6,28.32,28.36,1072
20110501|2011-03-11 05:30,11,28.38,28.38,27.83,27.95,3872
20110501|2011-03-11 06:00,11,27.94,28.15,27.87,28.05,1187
20110501|2011-03-11 06:30,11,28.07,28.16,28.02,28.15,528
20110501|2011-03-11 07:00,11,28.15,28.23,27.93,28.07,2067
20110501|2011-03-11 07:30,11,28.06,28.49,27.94,28.29,2035
20110501|2011-03-11 08:00,11,28.29,28.39,28.21,28.33,854
20110501|2011-03-11 08:30,11,28.33,28.63,28.32,28.49,1791
20110501|2011-03-11 09:00,11,28.48,28.48,28.03,28.19,1276
20110501|2011-03-11 09:30,11,28.22,28.5,28.12,28.32,1376
20110501|2011-03-11 10:00,11,28.35,28.47,28.29,28.41,577
20110501|2011-03-11 10:30,11,28.4,28.58,28.27,28.57,822
20110501|2011-03-11 11:00,11,28.57,28.6,28.38,28.52,810
20110501|2011-03-11 11:30,11,28.53,28.59,28.42,28.58,453
20110501|2011-03-11 12:00,11,28.57,28.95,28.56,28.95,3507
20110501|2011-03-11 12:30,11,28.96,29.11,28.84,28.91,2210
20110501|2011-03-14 03:30,14,28.61,28.79,28.35,28.43,1329
20110501|2011-03-14 04:00,14,28.42,28.47,28.18,28.45,984
20110501|2011-03-14 04:30,14,28.42,28.42,28.21,28.22,253
20110501|2011-03-14 05:00,14,28.25,28.31,28.13,28.22,270
20110501|2011-03-14 05:30,14,28.25,28.3,28.11,28.16,415
20110501|2011-03-14 06:00,14,28.19,28.3,28.1,28.27,325
20110501|2011-03-14 06:30,14,28.3,28.37,28.21,28.34,472
20110501|2011-03-14 07:00,14,28.34,28.43,27.94,27.94,2669
20110501|2011-03-14 07:30,14,27.95,28.03,27.89,27.91,2125
20110501|2011-03-14 08:00,14,27.9,27.95,27.6,27.79,5759
20110501|2011-03-14 08:30,14,27.79,27.85,27.67,27.71,1237
20110501|2011-03-14 09:00,14,27.71,27.74,27.41,27.54,3682
20110501|2011-03-14 09:30,14,27.55,27.78,27.54,27.68,1766
20110501|2011-03-14 10:00,14,27.68,28,27.65,27.86,1515
20110501|2011-03-14 10:30,14,27.87,28.06,27.84,27.99,1741
20110501|2011-03-14 11:00,14,27.99,27.99,27.8,27.8,840
20110501|2011-03-14 11:30,14,27.81,27.98,27.71,27.87,1009
20110501|2011-03-14 12:00,14,27.87,28.01,27.7,27.74,2687
20110501|2011-03-14 12:30,14,27.74,27.95,27.66,27.9,1496
20110501|2011-03-15 03:30,15,27.79,27.79,27.35,27.45,1960
20110501|2011-03-15 04:00,15,27.45,27.49,27.21,27.3,1607
20110501|2011-03-15 04:30,15,27.3,27.3,27.12,27.14,1104
20110501|2011-03-15 05:00,15,27.15,27.15,26.53,26.61,5655
20110501|2011-03-15 05:30,15,26.6,26.8,26.4,26.48,2310
20110501|2011-03-15 06:00,15,26.48,26.58,26.13,26.32,4469
20110501|2011-03-15 06:30,15,26.34,26.37,25.89,25.97,5659
20110501|2011-03-15 07:00,15,25.94,26.45,25.61,25.69,5726
20110501|2011-03-15 07:30,15,25.68,26.25,25.58,26.1,3488
20110501|2011-03-15 08:00,15,26.1,26.52,25.93,26.44,2625
20110501|2011-03-15 08:30,15,26.45,26.47,26.02,26.03,2684
20110501|2011-03-15 09:00,15,26.02,26.41,26.02,26.2,1536
20110501|2011-03-15 09:30,15,26.15,26.43,26.08,26.22,2556
20110501|2011-03-15 10:00,15,26.2,26.41,25.87,26.36,3112
20110501|2011-03-15 10:30,15,26.37,26.64,26.26,26.58,2313
20110501|2011-03-15 11:00,15,26.61,26.62,26.17,26.17,1289
20110501|2011-03-15 11:30,15,26.18,26.43,25.82,26.42,4765
20110501|2011-03-15 12:00,15,26.41,26.42,25.6,25.67,8250
20110501|2011-03-15 12:30,15,25.66,25.72,25.47,25.71,3270
20110501|2011-03-16 03:30,16,26,26.62,26,26.48,2591
20110501|2011-03-16 04:00,16,26.48,26.62,26.48,26.55,1021
20110501|2011-03-16 04:30,16,26.52,26.53,26.36,26.42,472
20110501|2011-03-16 05:00,16,26.43,26.48,26.08,26.29,906
20110501|2011-03-16 05:30,16,26.3,26.34,26.23,26.28,411
20110501|2011-03-16 06:00,16,26.29,26.39,26.27,26.34,539
20110501|2011-03-16 06:30,16,26.33,26.44,26.2,26.2,878
20110501|2011-03-16 07:00,16,26.21,26.24,25.92,25.97,4184
20110501|2011-03-16 07:30,16,25.96,26.23,25.95,26.05,2358
20110501|2011-03-16 08:00,16,26.07,26.12,25.93,26.03,2015
20110501|2011-03-16 08:30,16,26.02,26.25,25.96,26.23,2300
20110501|2011-03-16 09:00,16,26.23,26.31,26.16,26.28,1828
20110501|2011-03-16 09:30,16,26.29,26.39,26.25,26.34,1529
20110501|2011-03-16 10:00,16,26.33,26.36,26.08,26.14,3424
20110501|2011-03-16 10:30,16,26.15,26.17,26.08,26.14,1112
20110501|2011-03-16 11:00,16,26.14,26.15,25.92,25.95,3279
20110501|2011-03-16 11:30,16,25.93,26.08,25.8,25.9,2317
20110501|2011-03-16 12:00,16,25.9,26,25.8,25.88,3863
20110501|2011-03-16 12:30,16,25.88,25.96,25.79,25.85,1796
20110501|2011-03-16 13:00,16,25.85,25.85,25.85,25.85,1
20110501|2011-03-17 03:30,17,26.09,26.57,26.01,26.25,2288
20110501|2011-03-17 04:00,17,26.26,26.28,26.2,26.22,546
20110501|2011-03-17 04:30,17,26.2,26.26,26.18,26.2,584
20110501|2011-03-17 05:00,17,26.22,26.28,26.17,26.19,468
20110501|2011-03-17 05:30,17,26.2,26.2,26.01,26.05,557
20110501|2011-03-17 06:00,17,26.05,26.12,25.98,26.11,706
20110501|2011-03-17 06:30,17,26.11,26.13,26.09,26.11,501
20110501|2011-03-17 07:00,17,26.11,26.2,25.98,26.08,1350
20110501|2011-03-17 07:30,17,26.05,26.42,26.05,26.32,2127
20110501|2011-03-17 08:00,17,26.33,26.55,26.33,26.43,2250
20110501|2011-03-17 08:30,17,26.41,26.55,26.38,26.51,1062
20110501|2011-03-17 09:00,17,26.53,26.8,26.49,26.76,4065
20110501|2011-03-17 09:30,17,26.78,26.9,26.63,26.86,2487
20110501|2011-03-17 10:00,17,26.87,26.9,26.66,26.81,1588
20110501|2011-03-17 10:30,17,26.81,26.99,26.8,26.97,2135
20110501|2011-03-17 11:00,17,26.97,27,26.89,26.92,1163
20110501|2011-03-17 11:30,17,26.93,26.99,26.83,26.89,868
20110501|2011-03-17 12:00,17,26.89,26.94,26.68,26.7,2124
20110501|2011-03-17 12:30,17,26.71,26.74,26.6,26.71,1291
20110501|2011-03-18 03:30,18,27.02,27.18,26.95,26.96,1859
20110501|2011-03-18 04:00,18,26.96,27.18,26.95,27.15,898
20110501|2011-03-18 04:30,18,27.14,27.27,27.14,27.18,712
20110501|2011-03-18 05:00,18,27.19,27.19,26.96,27.02,1154
20110501|2011-03-18 05:30,18,27.03,27.1,26.98,27.1,378
20110501|2011-03-18 06:00,18,27.11,27.25,27.1,27.17,526
20110501|2011-03-18 06:30,18,27.18,27.22,27.14,27.15,264
20110501|2011-03-18 07:00,18,27.15,27.33,26.96,27.18,2546
20110501|2011-03-18 07:30,18,27.19,27.29,27.1,27.21,1562
20110501|2011-03-18 08:00,18,27.22,27.35,27.19,27.22,733
20110501|2011-03-18 08:30,18,27.23,27.42,27.21,27.34,1611
20110501|2011-03-18 09:00,18,27.35,27.58,27.33,27.57,2172
20110501|2011-03-18 09:30,18,27.55,27.63,27.3,27.46,1506
20110501|2011-03-18 10:00,18,27.47,27.52,27.39,27.44,581
20110501|2011-03-18 10:30,18,27.44,27.57,27.38,27.55,728
20110501|2011-03-18 11:00,18,27.55,27.67,27.38,27.48,1348
20110501|2011-03-18 11:30,18,27.48,27.57,27.46,27.56,636
20110501|2011-03-18 12:00,18,27.57,27.75,27.55,27.74,3005
20110501|2011-03-18 12:30,18,27.74,27.74,27.54,27.7,1456
20110501|2011-03-21 03:30,21,27.8,27.87,27.27,27.38,1497
20110501|2011-03-21 04:00,21,27.35,27.4,27.24,27.37,990
20110501|2011-03-21 04:30,21,27.36,27.44,27.36,27.42,397
20110501|2011-03-21 05:00,21,27.42,27.52,27.41,27.52,318
20110501|2011-03-21 05:30,21,27.53,27.53,27.47,27.47,51
20110501|2011-03-21 06:00,21,27.46,27.52,27.35,27.5,256
20110501|2011-03-21 06:30,21,27.5,27.6,27.45,27.6,144
20110501|2011-03-21 07:00,21,27.6,28.04,27.59,28.02,3176
20110501|2011-03-21 07:30,21,28.01,28.2,27.7,27.75,1913
20110501|2011-03-21 08:00,21,27.74,27.78,27.31,27.41,1689
20110501|2011-03-21 08:30,21,27.4,27.58,27.28,27.52,1419
20110501|2011-03-21 09:00,21,27.55,27.69,27.4,27.42,1096
20110501|2011-03-21 09:30,21,27.41,27.53,27.35,27.51,963
20110501|2011-03-21 10:00,21,27.52,27.6,27.36,27.51,473
20110501|2011-03-21 10:30,21,27.5,27.69,27.44,27.55,951
20110501|2011-03-21 11:00,21,27.58,27.6,27.47,27.58,462
20110501|2011-03-21 11:30,21,27.55,27.73,27.48,27.71,799
20110501|2011-03-21 12:00,21,27.72,27.72,27.35,27.51,1880
20110501|2011-03-21 12:30,21,27.5,27.6,27.4,27.55,789
20110501|2011-03-22 03:30,22,27.41,27.42,27.25,27.36,1811
20110501|2011-03-22 04:00,22,27.37,27.48,27.36,27.44,324
20110501|2011-03-22 04:30,22,27.46,27.48,27.41,27.44,173
20110501|2011-03-22 05:00,22,27.46,27.47,27.43,27.45,71
20110501|2011-03-22 05:30,22,27.46,27.5,27.43,27.47,249
20110501|2011-03-22 06:00,22,27.48,27.51,27.45,27.51,300
20110501|2011-03-22 06:30,22,27.51,27.51,27.34,27.39,430
20110501|2011-03-22 07:00,22,27.36,27.4,27.06,27.11,4384
20110501|2011-03-22 07:30,22,27.12,27.36,27.08,27.33,993
20110501|2011-03-22 08:00,22,27.33,27.46,26.75,26.85,5790
20110501|2011-03-22 08:30,22,26.82,26.99,26.66,26.72,2708
20110501|2011-03-22 09:00,22,26.73,26.87,26.68,26.81,1897
20110501|2011-03-22 09:30,22,26.78,26.83,26.37,26.64,3853
20110501|2011-03-22 10:00,22,26.65,26.75,26.57,26.68,1816
20110501|2011-03-22 10:30,22,26.68,26.87,26.53,26.78,1627
20110501|2011-03-22 11:00,22,26.79,26.98,26.76,26.88,1126
20110501|2011-03-22 11:30,22,26.88,26.96,26.79,26.92,699
20110501|2011-03-22 12:00,22,26.94,27.24,26.9,27.2,4192
20110501|2011-03-22 12:30,22,27.19,27.33,27.16,27.32,1137
20110501|2011-03-23 03:30,23,27.5,27.5,27.27,27.48,824
20110501|2011-03-23 04:00,23,27.48,27.5,27.33,27.38,149
20110501|2011-03-23 04:30,23,27.38,27.45,27.35,27.35,207
20110501|2011-03-23 05:00,23,27.41,27.41,27.23,27.26,153
20110501|2011-03-23 05:30,23,27.27,27.32,27.24,27.26,123
20110501|2011-03-23 06:00,23,27.25,27.29,27.23,27.25,141
20110501|2011-03-23 06:30,23,27.26,27.29,26.87,26.89,1055
20110501|2011-03-23 07:00,23,26.92,27.1,26.85,26.88,1394
20110501|2011-03-23 07:30,23,26.89,26.89,26.64,26.68,1694
20110501|2011-03-23 08:00,23,26.69,26.96,26.68,26.8,1230
20110501|2011-03-23 08:30,23,26.78,26.98,26.74,26.87,773
20110501|2011-03-23 09:00,23,26.87,26.87,26.79,26.83,378
20110501|2011-03-23 09:30,23,26.83,26.96,26.82,26.89,700
20110501|2011-03-23 10:00,23,26.89,26.89,26.76,26.81,617
20110501|2011-03-23 10:30,23,26.81,26.91,26.72,26.74,894
20110501|2011-03-23 11:00,23,26.74,26.9,26.68,26.8,675
20110501|2011-03-23 11:30,23,26.81,26.9,26.77,26.86,1259
20110501|2011-03-23 12:00,23,26.88,26.88,26.52,26.57,2763
20110501|2011-03-23 12:30,23,26.58,26.61,26.5,26.51,1975
20110501|2011-03-24 03:30,24,26.5,26.61,26.5,26.57,498
20110501|2011-03-24 04:00,24,26.57,26.6,26.54,26.6,288
20110501|2011-03-24 04:30,24,26.58,26.58,26.32,26.45,1747
20110501|2011-03-24 05:00,24,26.45,26.56,26.4,26.53,296
20110501|2011-03-24 05:30,24,26.52,26.59,26.48,26.55,212
20110501|2011-03-24 06:00,24,26.56,26.56,26.5,26.52,179
20110501|2011-03-24 06:30,24,26.52,26.58,26.49,26.55,216
20110501|2011-03-24 07:00,24,26.56,27,26.55,26.97,2692
20110501|2011-03-24 07:30,24,26.97,26.99,26.87,26.92,973
20110501|2011-03-24 08:00,24,26.92,27.06,26.89,27.03,1627
20110501|2011-03-24 08:30,24,27.02,27.04,26.9,26.98,955
20110501|2011-03-24 09:00,24,26.96,27.36,26.95,27.31,4108
20110501|2011-03-24 09:30,24,27.31,27.8,27.28,27.77,7129
20110501|2011-03-24 10:00,24,27.79,27.79,27.35,27.56,3652
20110501|2011-03-24 10:30,24,27.55,27.58,27.45,27.57,1262
20110501|2011-03-24 11:00,24,27.56,27.6,27.37,27.42,852
20110501|2011-03-24 11:30,24,27.44,27.48,27.13,27.18,1030
20110501|2011-03-24 12:00,24,27.2,27.53,27.01,27.44,4585
20110501|2011-03-24 12:30,24,27.44,27.63,27.37,27.4,1600
20110501|2011-03-25 03:30,25,27.45,27.5,27.21,27.27,499
20110501|2011-03-25 04:00,25,27.27,27.34,27.23,27.31,274
20110501|2011-03-25 04:30,25,27.31,27.44,27.29,27.41,109
20110501|2011-03-25 05:00,25,27.44,27.48,27.33,27.42,193
20110501|2011-03-25 05:30,25,27.41,27.48,27.35,27.48,244
20110501|2011-03-25 06:00,25,27.5,27.6,27.48,27.51,457
20110501|2011-03-25 06:30,25,27.52,27.76,27.46,27.71,1235
20110501|2011-03-25 07:00,25,27.71,27.71,27.2,27.26,2363
20110501|2011-03-25 07:30,25,27.26,27.35,27.05,27.21,1974
20110501|2011-03-25 08:00,25,27.22,27.51,27.19,27.5,1314
20110501|2011-03-25 08:30,25,27.5,27.93,27.47,27.85,2800
20110501|2011-03-25 09:00,25,27.88,27.92,27.77,27.9,1238
20110501|2011-03-25 09:30,25,27.88,27.93,27.76,27.89,1479
20110501|2011-03-25 10:00,25,27.9,28,27.84,27.95,2321
20110501|2011-03-25 10:30,25,27.94,27.98,27.82,27.87,806
20110501|2011-03-25 11:00,25,27.88,28,27.82,27.9,1563
20110501|2011-03-25 11:30,25,27.9,27.92,27.65,27.69,1274
20110501|2011-03-25 12:00,25,27.7,27.95,27.6,27.87,2621
20110501|2011-03-25 12:30,25,27.88,27.97,27.85,27.97,1245
20110501|2011-03-28 02:30,28,27.8,27.94,27.66,27.81,710
20110501|2011-03-28 03:00,28,27.82,27.97,27.78,27.86,241
20110501|2011-03-28 03:30,28,27.86,28,27.77,27.78,247
20110501|2011-03-28 04:00,28,27.81,27.94,27.81,27.91,112
20110501|2011-03-28 04:30,28,27.94,27.94,27.86,27.86,74
20110501|2011-03-28 05:00,28,27.9,27.92,27.82,27.88,59
20110501|2011-03-28 05:30,28,27.89,27.89,27.79,27.83,207
20110501|2011-03-28 06:00,28,27.84,27.84,27.26,27.41,2483
20110501|2011-03-28 06:30,28,27.4,27.51,26.8,27.18,3662
20110501|2011-03-28 07:00,28,27.2,27.23,26.86,26.89,2966
20110501|2011-03-28 07:30,28,26.88,27.08,26.86,27.08,1674
20110501|2011-03-28 08:00,28,27.08,27.17,26.94,27.14,956
20110501|2011-03-28 08:30,28,27.13,27.26,27.11,27.21,1299
20110501|2011-03-28 09:00,28,27.23,27.35,27.17,27.23,634
20110501|2011-03-28 09:30,28,27.25,27.5,27.2,27.36,1533
20110501|2011-03-28 10:00,28,27.35,27.44,27.18,27.27,895
20110501|2011-03-28 10:30,28,27.28,27.4,27.24,27.4,453
20110501|2011-03-28 11:00,28,27.41,27.43,27.2,27.28,768
20110501|2011-03-28 11:30,28,27.28,27.32,27.15,27.25,595
20110501|2011-03-28 12:00,28,27.24,27.27,27,27.07,2318
20110501|2011-03-28 12:30,28,27.06,27.29,27.05,27.2,1123
20110501|2011-03-29 02:30,29,27.15,27.29,27.09,27.12,369
20110501|2011-03-29 03:00,29,27.14,27.37,27.04,27.35,712
20110501|2011-03-29 03:30,29,27.33,27.36,27.26,27.3,406
20110501|2011-03-29 04:00,29,27.33,27.35,27.18,27.19,190
20110501|2011-03-29 04:30,29,27.2,27.26,27.13,27.17,269
20110501|2011-03-29 05:00,29,27.2,27.2,27.13,27.15,87
20110501|2011-03-29 05:30,29,27.15,27.17,27.08,27.13,99
20110501|2011-03-29 06:00,29,27.13,27.2,27.08,27.09,402
20110501|2011-03-29 06:30,29,27.09,27.2,27,27.01,709
20110501|2011-03-29 07:00,29,27.02,27.39,26.82,27.31,2413
20110501|2011-03-29 07:30,29,27.33,27.34,26.95,27.11,872
20110501|2011-03-29 08:00,29,27.13,27.38,27.08,27.3,867
20110501|2011-03-29 08:30,29,27.3,27.47,27.23,27.45,1565
20110501|2011-03-29 09:00,29,27.43,27.48,27.36,27.39,879
20110501|2011-03-29 09:30,29,27.38,27.6,27.35,27.49,2512
20110501|2011-03-29 10:00,29,27.47,27.67,27.44,27.58,1625
20110501|2011-03-29 10:30,29,27.61,27.67,27.53,27.61,696
20110501|2011-03-29 11:00,29,27.61,27.65,27.27,27.31,1005
20110501|2011-03-29 11:30,29,27.33,27.38,27.23,27.3,792
20110501|2011-03-29 12:00,29,27.33,27.39,26.97,27.05,3066
20110501|2011-03-29 12:30,29,27.05,27.08,26.9,26.91,1954
20110501|2011-03-30 02:30,30,26.99,27.09,26.93,27,609
20110501|2011-03-30 03:00,30,27.02,27.03,26.97,27,300
20110501|2011-03-30 03:30,30,27,27.06,26.93,27.05,552
20110501|2011-03-30 04:00,30,27.06,27.15,27,27.15,367
20110501|2011-03-30 04:30,30,27.15,27.2,27.05,27.1,297
20110501|2011-03-30 05:00,30,27.12,27.13,27.05,27.07,44
20110501|2011-03-30 05:30,30,27.08,27.09,27.05,27.09,67
20110501|2011-03-30 06:00,30,27.09,27.19,27.07,27.14,212
20110501|2011-03-30 06:30,30,27.11,27.19,27.11,27.15,168
20110501|2011-03-30 07:00,30,27.19,27.19,26.97,27.14,1445
20110501|2011-03-30 07:30,30,27.16,27.22,27.02,27.14,681
20110501|2011-03-30 08:00,30,27.14,27.17,27.02,27.07,437
20110501|2011-03-30 08:30,30,27.07,27.13,26.65,26.71,4087
20110501|2011-03-30 09:00,30,26.69,26.74,26.28,26.29,7891
20110501|2011-03-30 09:30,30,26.29,26.57,26.28,26.56,2459
20110501|2011-03-30 10:00,30,26.58,27.14,26.57,27.14,3239
20110501|2011-03-30 10:30,30,27.09,27.33,26.95,27.31,3848
20110501|2011-03-30 11:00,30,27.32,27.34,26.9,26.94,1739
20110501|2011-03-30 11:30,30,26.94,27.35,26.94,27.26,2718
20110501|2011-03-30 12:00,30,27.3,27.35,27.1,27.26,2563
20110501|2011-03-30 12:30,30,27.26,27.38,27.26,27.33,1859
20110501|2011-03-31 02:30,31,27.36,27.44,27.18,27.21,659
20110501|2011-03-31 03:00,31,27.22,27.3,27.19,27.29,135
20110501|2011-03-31 03:30,31,27.32,27.32,27.22,27.25,239
20110501|2011-03-31 04:00,31,27.26,27.29,27.13,27.14,266
20110501|2011-03-31 04:30,31,27.14,27.23,27.11,27.11,107
20110501|2011-03-31 05:00,31,27.13,27.13,27.02,27.07,501
20110501|2011-03-31 05:30,31,27.08,27.18,27.02,27.07,164
20110501|2011-03-31 06:00,31,27.11,27.13,27.05,27.06,106
20110501|2011-03-31 06:30,31,27.05,27.18,27.02,27.15,279
20110501|2011-03-31 07:00,31,27.15,27.2,27.02,27.16,878
20110501|2011-03-31 07:30,31,27.17,27.65,27.16,27.54,4480
20110501|2011-03-31 08:00,31,27.52,27.58,27.37,27.4,943
20110501|2011-03-31 08:30,31,27.39,27.39,26.71,27.07,4143
20110501|2011-03-31 09:00,31,27.1,27.37,27.04,27.37,1339
20110501|2011-03-31 09:30,31,27.33,27.39,27.1,27.21,1345
20110501|2011-03-31 10:00,31,27.2,27.22,27.1,27.18,640
20110501|2011-03-31 10:30,31,27.16,27.16,26.9,26.92,1375
20110501|2011-03-31 11:00,31,26.92,27.03,26.86,27,824
20110501|2011-03-31 11:30,31,26.98,27.04,26.9,27,658
20110501|2011-03-31 12:00,31,27.01,27.18,26.87,27.16,4288
20110501|2011-03-31 12:30,31,27.16,27.16,26.95,27.08,1204
20110501|2011-04-01 02:30,1,27.11,27.35,27.11,27.3,640
20110501|2011-04-01 03:00,1,27.3,27.44,27.25,27.43,610
20110501|2011-04-01 03:30,1,27.44,27.44,27.25,27.28,234
20110501|2011-04-01 04:00,1,27.29,27.3,27.15,27.21,155
20110501|2011-04-01 04:30,1,27.2,27.26,27.07,27.11,406
20110501|2011-04-01 05:00,1,27.12,27.13,27.09,27.11,49
20110501|2011-04-01 05:30,1,27.12,27.14,27.1,27.1,82
20110501|2011-04-01 06:00,1,27.11,27.22,27.1,27.15,74
20110501|2011-04-01 06:30,1,27.19,27.2,27.13,27.19,58
20110501|2011-04-01 07:00,1,27.19,27.48,27.18,27.37,2069
20110501|2011-04-01 07:30,1,27.39,27.4,27.12,27.24,1511
20110501|2011-04-01 08:00,1,27.24,27.26,26.95,27.13,2205
20110501|2011-04-01 08:30,1,27.14,27.14,26.95,27.01,1058
20110501|2011-04-01 09:00,1,27.03,27.15,27.02,27.1,662
20110501|2011-04-01 09:30,1,27.09,27.4,27.09,27.33,2081
20110501|2011-04-01 10:00,1,27.33,27.76,27.26,27.59,4281
20110501|2011-04-01 10:30,1,27.6,27.67,27.22,27.66,2350
20110501|2011-04-01 11:00,1,27.64,27.64,27.3,27.48,1702
20110501|2011-04-01 11:30,1,27.51,27.63,27.45,27.6,844
20110501|2011-04-01 12:00,1,27.6,27.62,27.25,27.52,2610
20110501|2011-04-01 12:30,1,27.52,27.52,27.38,27.45,951
20110501|2011-04-04 02:30,4,27.55,27.66,27.49,27.64,535
20110501|2011-04-04 03:00,4,27.66,27.72,27.63,27.68,282
20110501|2011-04-04 03:30,4,27.67,27.74,27.65,27.71,207
20110501|2011-04-04 04:00,4,27.71,27.73,27.65,27.69,86
20110501|2011-04-04 04:30,4,27.7,27.73,27.68,27.72,130
20110501|2011-04-04 05:00,4,27.73,27.75,27.7,27.71,122
20110501|2011-04-04 05:30,4,27.72,27.72,27.63,27.65,73
20110501|2011-04-04 06:00,4,27.64,27.74,27.62,27.68,96
20110501|2011-04-04 06:30,4,27.67,27.7,27.65,27.65,113
20110501|2011-04-04 07:00,4,27.66,28.1,27.65,28.04,5130
20110501|2011-04-04 07:30,4,28.03,28.13,27.95,27.98,1724
20110501|2011-04-04 08:00,4,27.98,28,27.91,27.97,563
20110501|2011-04-04 08:30,4,27.94,27.98,27.9,27.93,607
20110501|2011-04-04 09:00,4,27.92,28.01,27.86,27.98,1033
20110501|2011-04-04 09:30,4,27.99,28.03,27.84,27.9,1366
20110501|2011-04-04 10:00,4,27.9,27.93,27.81,27.82,864
20110501|2011-04-04 10:30,4,27.83,27.84,27.74,27.81,812
20110501|2011-04-04 11:00,4,27.81,27.88,27.56,27.62,1638
20110501|2011-04-04 11:30,4,27.64,27.83,27.63,27.8,430
20110501|2011-04-04 12:00,4,27.8,28.02,27.8,28.01,3004
20110501|2011-04-04 12:30,4,28,28,27.89,27.97,611
20110501|2011-04-05 02:30,5,27.86,27.95,27.67,27.8,447
20110501|2011-04-05 03:00,5,27.82,27.99,27.82,27.91,138
20110501|2011-04-05 03:30,5,27.9,28.02,27.9,27.97,228
20110501|2011-04-05 04:00,5,27.96,28.06,27.94,28.03,314
20110501|2011-04-05 04:30,5,28.03,28.07,27.95,27.95,295
20110501|2011-04-05 05:00,5,27.97,27.98,27.82,27.89,399
20110501|2011-04-05 05:30,5,27.88,27.93,27.84,27.86,122
20110501|2011-04-05 06:00,5,27.87,27.89,27.65,27.74,643
20110501|2011-04-05 06:30,5,27.74,27.86,27.7,27.81,228
20110501|2011-04-05 07:00,5,27.82,27.92,27.6,27.88,1016
20110501|2011-04-05 07:30,5,27.87,27.92,27.83,27.91,502
20110501|2011-04-05 08:00,5,27.91,28.02,27.86,27.95,1120
20110501|2011-04-05 08:30,5,27.96,28,27.82,27.88,663
20110501|2011-04-05 09:00,5,27.88,27.92,27.81,27.83,491
20110501|2011-04-05 09:30,5,27.84,27.98,27.81,27.88,974
20110501|2011-04-05 10:00,5,27.88,27.9,27.51,27.63,2903
20110501|2011-04-05 10:30,5,27.62,27.69,27.58,27.63,559
20110501|2011-04-05 11:00,5,27.62,27.68,27.54,27.65,1200
20110501|2011-04-05 11:30,5,27.66,27.78,27.57,27.76,1075
20110501|2011-04-05 12:00,5,27.76,27.76,27.5,27.55,2091
20110501|2011-04-05 12:30,5,27.52,27.55,27.43,27.51,1242
20110501|2011-04-06 02:30,6,27.55,27.71,27.44,27.67,612
20110501|2011-04-06 03:00,6,27.69,27.7,27.62,27.68,212
20110501|2011-04-06 03:30,6,27.68,27.68,27.54,27.56,211
20110501|2011-04-06 04:00,6,27.56,27.56,27.44,27.5,366
20110501|2011-04-06 04:30,6,27.49,27.54,27.46,27.54,52
20110501|2011-04-06 05:00,6,27.52,27.59,27.51,27.56,100
20110501|2011-04-06 05:30,6,27.58,27.58,27.5,27.54,97
20110501|2011-04-06 06:00,6,27.56,27.63,27.51,27.56,209
20110501|2011-04-06 06:30,6,27.55,27.63,27.51,27.55,219
20110501|2011-04-06 07:00,6,27.57,27.74,27.55,27.68,1226
20110501|2011-04-06 07:30,6,27.68,27.68,27.45,27.52,1270
20110501|2011-04-06 08:00,6,27.52,27.62,27.1,27.19,5869
20110501|2011-04-06 08:30,6,27.15,27.2,26.96,27.06,4177
20110501|2011-04-06 09:00,6,27.04,27.19,27.02,27.03,1034
20110501|2011-04-06 09:30,6,27.02,27.14,26.8,26.87,2514
20110501|2011-04-06 10:00,6,26.88,27.13,26.85,27.13,1650
20110501|2011-04-06 10:30,6,27.13,27.14,26.85,26.85,1181
20110501|2011-04-06 11:00,6,26.86,26.88,26.64,26.67,2798
20110501|2011-04-06 11:30,6,26.66,26.7,26.57,26.63,2784
20110501|2011-04-06 12:00,6,26.64,26.74,26.6,26.74,1634
20110501|2011-04-06 12:30,6,26.74,26.84,26.72,26.77,1289
20110501|2011-04-07 02:30,7,26.71,26.75,26.52,26.61,1688
20110501|2011-04-07 03:00,7,26.61,26.69,26.6,26.68,512
20110501|2011-04-07 03:30,7,26.69,26.72,26.68,26.72,395
20110501|2011-04-07 04:00,7,26.72,26.73,26.7,26.72,161
20110501|2011-04-07 04:30,7,26.72,26.76,26.69,26.76,200
20110501|2011-04-07 05:00,7,26.75,26.76,26.74,26.76,71
20110501|2011-04-07 05:30,7,26.75,26.76,26.71,26.74,79
20110501|2011-04-07 06:00,7,26.75,26.75,26.63,26.67,298
20110501|2011-04-07 06:30,7,26.69,26.74,26.65,26.72,290
20110501|2011-04-07 07:00,7,26.72,26.91,26.62,26.91,2530
20110501|2011-04-07 07:30,7,26.92,26.97,26.73,26.75,1899
20110501|2011-04-07 08:00,7,26.73,26.76,26.5,26.52,1695
20110501|2011-04-07 08:30,7,26.52,26.64,26.5,26.55,1715
20110501|2011-04-07 09:00,7,26.56,26.58,26.5,26.51,906
20110501|2011-04-07 09:30,7,26.51,26.62,26.2,26.58,8717
20110501|2011-04-07 10:00,7,26.55,26.58,26.22,26.37,1261
20110501|2011-04-07 10:30,7,26.38,26.39,26.3,26.33,698
20110501|2011-04-07 11:00,7,26.33,26.49,26.31,26.46,1089
20110501|2011-04-07 11:30,7,26.47,26.47,26.32,26.37,1041
20110501|2011-04-07 12:00,7,26.38,26.6,26.31,26.52,3811
20110501|2011-04-07 12:30,7,26.52,26.53,26.38,26.48,1471
20110501|2011-04-08 02:30,8,26.54,26.77,26.48,26.71,851
20110501|2011-04-08 03:00,8,26.72,26.78,26.62,26.64,454
20110501|2011-04-08 03:30,8,26.65,26.65,26.52,26.52,379
20110501|2011-04-08 04:00,8,26.55,26.55,26.5,26.52,285
20110501|2011-04-08 04:30,8,26.53,26.53,26.48,26.48,235
20110501|2011-04-08 05:00,8,26.49,26.49,26.43,26.46,253
20110501|2011-04-08 05:30,8,26.49,26.5,26.42,26.43,145
20110501|2011-04-08 06:00,8,26.43,26.46,26.3,26.33,624
20110501|2011-04-08 06:30,8,26.32,26.42,26.3,26.38,230
20110501|2011-04-08 07:00,8,26.34,26.34,26.15,26.25,2188
20110501|2011-04-08 07:30,8,26.26,26.38,26.1,26.36,2217
20110501|2011-04-08 08:00,8,26.35,26.46,26.23,26.3,1054
20110501|2011-04-08 08:30,8,26.29,26.32,26.08,26.09,1414
20110501|2011-04-08 09:00,8,26.09,26.14,25.91,25.98,4676
20110501|2011-04-08 09:30,8,25.95,26.09,25.95,26.01,1653
20110501|2011-04-08 10:00,8,26.01,26.04,25.93,25.93,1246
20110501|2011-04-08 10:30,8,25.94,25.94,25.7,25.73,5948
20110501|2011-04-08 11:00,8,25.74,25.82,25.67,25.76,2319
20110501|2011-04-08 11:30,8,25.76,25.77,25.61,25.61,3267
20110501|2011-04-08 12:00,8,25.62,25.78,25.51,25.71,4338
20110501|2011-04-08 12:30,8,25.7,25.79,25.68,25.78,1465
20110501|2011-04-11 02:30,11,25.8,25.97,25.8,25.88,614
20110501|2011-04-11 03:00,11,25.87,25.88,25.78,25.84,391
20110501|2011-04-11 03:30,11,25.86,25.93,25.84,25.93,263
20110501|2011-04-11 04:00,11,25.94,25.94,25.87,25.93,179
20110501|2011-04-11 04:30,11,25.94,25.95,25.89,25.9,128
20110501|2011-04-11 05:00,11,25.9,25.9,25.86,25.87,117
20110501|2011-04-11 05:30,11,25.88,25.92,25.88,25.91,97
20110501|2011-04-11 06:00,11,25.92,25.96,25.9,25.95,222
20110501|2011-04-11 06:30,11,25.95,25.98,25.85,25.88,285
20110501|2011-04-11 07:00,11,25.87,26.14,25.85,26.1,2448
20110501|2011-04-11 07:30,11,26.11,26.12,25.87,25.92,1437
20110501|2011-04-11 08:00,11,25.92,25.99,25.84,25.99,658
20110501|2011-04-11 08:30,11,25.99,26.26,25.96,26.15,1915
20110501|2011-04-11 09:00,11,26.12,26.22,26.02,26.04,1024
20110501|2011-04-11 09:30,11,26.03,26.08,25.9,26.04,1077
20110501|2011-04-11 10:00,11,26.04,26.15,25.97,26.05,975
20110501|2011-04-11 10:30,11,26.04,26.05,25.92,26,645
20110501|2011-04-11 11:00,11,26,26.02,25.93,25.96,699
20110501|2011-04-11 11:30,11,25.98,25.98,25.86,25.97,591
20110501|2011-04-11 12:00,11,25.97,26.11,25.91,26.06,1590
20110501|2011-04-11 12:30,11,26.06,26.15,25.96,25.98,889
20110501|2011-04-12 02:30,12,25.95,26.2,25.8,26.2,663
20110501|2011-04-12 03:00,12,26.18,26.28,26.1,26.27,412
20110501|2011-04-12 03:30,12,26.27,26.35,26.27,26.34,289
20110501|2011-04-12 04:00,12,26.33,26.35,26.3,26.33,318
20110501|2011-04-12 04:30,12,26.34,26.35,26.31,26.33,191
20110501|2011-04-12 05:00,12,26.35,26.35,26.3,26.32,176
20110501|2011-04-12 05:30,12,26.33,26.35,26.2,26.27,364
20110501|2011-04-12 06:00,12,26.28,26.31,26.23,26.24,150
20110501|2011-04-12 06:30,12,26.24,26.3,26.22,26.25,334
20110501|2011-04-12 07:00,12,26.24,26.39,26.21,26.37,1145
20110501|2011-04-12 07:30,12,26.37,26.38,26.22,26.28,872
20110501|2011-04-12 08:00,12,26.27,26.3,26.11,26.15,1435
20110501|2011-04-12 08:30,12,26.15,26.15,25.9,25.96,3308
20110501|2011-04-12 09:00,12,25.94,25.97,25.57,25.65,4583
20110501|2011-04-12 09:30,12,25.65,25.66,25.52,25.56,2793
20110501|2011-04-12 10:00,12,25.55,25.97,25.5,25.87,3272
20110501|2011-04-12 10:30,12,25.89,25.98,25.8,25.84,910
20110501|2011-04-12 11:00,12,25.85,25.85,25.67,25.67,765
20110501|2011-04-12 11:30,12,25.68,25.75,25.47,25.7,2104
20110501|2011-04-12 12:00,12,25.74,25.77,25.52,25.54,1583
20110501|2011-04-12 12:30,12,25.55,25.59,25.51,25.51,920
20110501|2011-04-13 02:30,13,25.61,25.92,25.61,25.85,668
20110501|2011-04-13 03:00,13,25.85,25.85,25.5,25.58,921
20110501|2011-04-13 03:30,13,25.57,25.63,25.54,25.63,138
20110501|2011-04-13 04:00,13,25.61,25.62,25.3,25.42,1578
20110501|2011-04-13 04:30,13,25.41,25.53,25.33,25.52,588
20110501|2011-04-13 05:00,13,25.52,25.56,25.39,25.48,172
20110501|2011-04-13 05:30,13,25.48,25.75,25.48,25.65,562
20110501|2011-04-13 06:00,13,25.66,25.75,25.64,25.74,248
20110501|2011-04-13 06:30,13,25.75,25.78,25.72,25.74,210
20110501|2011-04-13 07:00,13,25.76,25.83,25.61,25.65,1385
20110501|2011-04-13 07:30,13,25.65,25.71,25.51,25.63,910
20110501|2011-04-13 08:00,13,25.65,25.66,25.54,25.56,357
20110501|2011-04-13 08:30,13,25.58,25.58,25.4,25.42,1356
20110501|2011-04-13 09:00,13,25.43,25.67,25.4,25.58,1330
20110501|2011-04-13 09:30,13,25.59,25.69,25.47,25.54,1028
20110501|2011-04-13 10:00,13,25.54,25.56,25.47,25.5,936
20110501|2011-04-13 10:30,13,25.5,25.5,25.4,25.42,1262
20110501|2011-04-13 11:00,13,25.43,25.45,25.16,25.2,6556
20110501|2011-04-13 11:30,13,25.21,25.23,24.75,24.81,6618
20110501|2011-04-13 12:00,13,24.82,24.91,24.7,24.81,4327
20110501|2011-04-13 12:30,13,24.81,24.91,24.72,24.79,1668
20110501|2011-04-14 02:30,14,24.85,24.97,24.79,24.96,813
20110501|2011-04-14 03:00,14,24.97,25,24.85,24.91,336
20110501|2011-04-14 03:30,14,24.9,25.05,24.9,25.02,420
20110501|2011-04-14 04:00,14,25,25.03,24.85,24.87,195
20110501|2011-04-14 04:30,14,24.87,24.9,24.75,24.76,391
20110501|2011-04-14 05:00,14,24.76,24.79,24.51,24.56,2147
20110501|2011-04-14 05:30,14,24.56,24.61,24.55,24.56,195
20110501|2011-04-14 06:00,14,24.56,24.67,24.55,24.67,339
20110501|2011-04-14 06:30,14,24.66,24.75,24.61,24.65,196
20110501|2011-04-14 07:00,14,24.65,24.67,24.35,24.58,2976
20110501|2011-04-14 07:30,14,24.56,24.75,24.52,24.68,1225
20110501|2011-04-14 08:00,14,24.7,24.81,24.57,24.57,1251
20110501|2011-04-14 08:30,14,24.56,24.75,24.42,24.69,1047
20110501|2011-04-14 09:00,14,24.69,24.85,24.56,24.77,1027
20110501|2011-04-14 09:30,14,24.78,24.78,24.6,24.73,647
20110501|2011-04-14 10:00,14,24.7,24.8,24.65,24.74,489
20110501|2011-04-14 10:30,14,24.75,24.82,24.65,24.81,482
20110501|2011-04-14 11:00,14,24.82,24.82,24.78,24.81,553
20110501|2011-04-14 11:30,14,24.83,24.86,24.76,24.83,623
20110501|2011-04-14 12:00,14,24.84,24.84,24.4,24.43,1939
20110501|2011-04-14 12:30,14,24.43,24.51,24.4,24.41,1321
20110501|2011-04-15 02:30,15,24.5,24.53,24.38,24.5,400
20110501|2011-04-15 03:00,15,24.5,24.64,24.43,24.64,231
20110501|2011-04-15 03:30,15,24.63,24.66,24.59,24.66,295
20110501|2011-04-15 04:00,15,24.66,24.74,24.61,24.74,120
20110501|2011-04-15 04:30,15,24.73,24.78,24.7,24.74,173
20110501|2011-04-15 05:00,15,24.77,24.9,24.74,24.87,501
20110501|2011-04-15 05:30,15,24.86,25,24.85,25,373
20110501|2011-04-15 06:00,15,25,25.01,24.94,24.99,414
20110501|2011-04-15 06:30,15,24.98,25,24.91,24.91,302
20110501|2011-04-15 07:00,15,24.94,24.99,24.77,24.83,1405
20110501|2011-04-15 07:30,15,24.84,24.93,24.75,24.77,532
20110501|2011-04-15 08:00,15,24.77,24.78,24.65,24.69,673
20110501|2011-04-15 08:30,15,24.68,24.93,24.64,24.91,445
20110501|2011-04-15 09:00,15,24.91,25.09,24.89,24.94,1970
20110501|2011-04-15 09:30,15,24.92,24.93,24.75,24.8,1040
20110501|2011-04-15 10:00,15,24.81,24.89,24.78,24.85,640
20110501|2011-04-15 10:30,15,24.87,25,24.81,24.87,810
20110501|2011-04-15 11:00,15,24.91,25.01,24.87,24.94,567
20110501|2011-04-15 11:30,15,24.91,24.95,24.79,24.87,417
20110501|2011-04-15 12:00,15,24.86,25,24.53,24.57,3629
20110501|2011-04-15 12:30,15,24.57,24.64,24.49,24.52,1497
20110501|2011-04-18 02:30,18,24.7,24.78,24.42,24.62,626
20110501|2011-04-18 03:00,18,24.65,24.84,24.63,24.76,134
20110501|2011-04-18 03:30,18,24.75,24.76,24.73,24.73,23
20110501|2011-04-18 04:00,18,24.74,24.8,24.73,24.8,44
20110501|2011-04-18 04:30,18,24.77,24.8,24.76,24.78,102
20110501|2011-04-18 05:00,18,24.76,24.77,24.73,24.75,84
20110501|2011-04-18 05:30,18,24.73,24.75,24.6,24.65,171
20110501|2011-04-18 06:00,18,24.66,24.74,24.65,24.74,101
20110501|2011-04-18 06:30,18,24.75,24.88,24.74,24.86,164
20110501|2011-04-18 07:00,18,24.82,24.83,24.71,24.74,280
20110501|2011-04-18 07:30,18,24.77,24.79,24.63,24.64,125
20110501|2011-04-18 08:00,18,24.63,24.65,24.31,24.35,1765
20110501|2011-04-18 08:30,18,24.37,24.5,24.27,24.36,1048
20110501|2011-04-18 09:00,18,24.34,24.36,24.2,24.22,789
20110501|2011-04-18 09:30,18,24.22,24.24,24.05,24.06,1390
20110501|2011-04-18 10:00,18,24.06,24.51,24,24.47,1380
20110501|2011-04-18 10:30,18,24.47,24.5,24.3,24.38,449
20110501|2011-04-18 11:00,18,24.4,24.5,24.24,24.32,342
20110501|2011-04-18 11:30,18,24.29,24.49,24.28,24.4,404
20110501|2011-04-18 12:00,18,24.4,24.57,24.33,24.33,617
20110501|2011-04-18 12:30,18,24.33,24.4,24.32,24.39,590
20110501|2011-04-19 02:30,19,24.4,24.44,24.31,24.35,184
20110501|2011-04-19 03:00,19,24.35,24.36,24.18,24.18,283
20110501|2011-04-19 03:30,19,24.17,24.26,24.16,24.26,51
20110501|2011-04-19 04:00,19,24.26,24.59,24.26,24.47,512
20110501|2011-04-19 04:30,19,24.46,24.54,24.4,24.5,262
20110501|2011-04-19 05:00,19,24.49,24.5,24.45,24.45,65
20110501|2011-04-19 05:30,19,24.45,24.45,24.35,24.35,102
20110501|2011-04-19 06:00,19,24.4,24.4,24.34,24.37,106
20110501|2011-04-19 06:30,19,24.38,24.39,24.35,24.35,48
20110501|2011-04-19 07:00,19,24.35,24.39,24.15,24.23,1276
20110501|2011-04-19 07:30,19,24.25,24.25,24.15,24.19,255
20110501|2011-04-19 08:00,19,24.21,24.5,24.16,24.32,1024
20110501|2011-04-19 08:30,19,24.32,24.35,24.16,24.32,245
20110501|2011-04-19 09:00,19,24.32,24.71,24.3,24.69,1975
20110501|2011-04-19 09:30,19,24.67,24.71,24.52,24.56,870
20110501|2011-04-19 10:00,19,24.54,24.7,24.52,24.61,423
20110501|2011-04-19 10:30,19,24.62,24.66,24.58,24.65,78
20110501|2011-04-19 11:00,19,24.65,24.68,24.41,24.46,324
20110501|2011-04-19 11:30,19,24.48,24.57,24.48,24.55,74
20110501|2011-04-19 12:00,19,24.55,24.57,24.2,24.22,1540
20110501|2011-04-19 12:30,19,24.21,24.37,24.21,24.37,570
20110501|2011-04-20 02:30,20,24.48,24.72,24.47,24.69,862
20110501|2011-04-20 03:00,20,24.7,24.7,24.6,24.7,97
20110501|2011-04-20 03:30,20,24.72,24.74,24.7,24.74,162
20110501|2011-04-20 04:00,20,24.74,24.74,24.58,24.63,250
20110501|2011-04-20 04:30,20,24.63,24.7,24.61,24.68,162
20110501|2011-04-20 05:00,20,24.67,24.74,24.67,24.71,388
20110501|2011-04-20 05:30,20,24.7,24.75,24.7,24.75,268
20110501|2011-04-20 06:00,20,24.75,24.75,24.65,24.73,269
20110501|2011-04-20 06:30,20,24.74,24.75,24.69,24.73,183
20110501|2011-04-20 07:00,20,24.71,24.77,24.63,24.65,585
20110501|2011-04-20 07:30,20,24.65,24.95,24.65,24.94,1780
20110501|2011-04-20 08:00,20,24.91,24.95,24.8,24.91,379
20110501|2011-04-20 08:30,20,24.92,24.98,24.87,24.96,640
20110501|2011-04-20 09:00,20,24.96,24.98,24.93,24.95,563
20110501|2011-04-20 09:30,20,24.96,25.02,24.92,24.99,896
20110501|2011-04-20 10:00,20,24.99,25,24.81,24.88,333
20110501|2011-04-20 10:30,20,24.89,24.95,24.86,24.93,211
20110501|2011-04-20 11:00,20,24.94,25.15,24.92,25.07,732
20110501|2011-04-20 11:30,20,25.07,25.15,25.03,25.14,537
20110501|2011-04-20 12:00,20,25.15,25.27,25.12,25.22,1296
20110501|2011-04-20 12:30,20,25.21,25.3,25.01,25.07,468
20110501|2011-04-21 02:30,21,25.25,25.25,25.08,25.21,282
20110501|2011-04-21 03:00,21,25.2,25.27,25.2,25.27,162
20110501|2011-04-21 03:30,21,25.29,25.3,25.2,25.2,84
20110501|2011-04-21 04:00,21,25.21,25.21,25.08,25.08,59
20110501|2011-04-21 04:30,21,25.12,25.12,25.07,25.09,37
20110501|2011-04-21 05:00,21,25.08,25.15,25.08,25.15,105
20110501|2011-04-21 05:30,21,25.12,25.2,25.12,25.19,23
20110501|2011-04-21 06:00,21,25.21,25.25,25.2,25.25,37
20110501|2011-04-21 06:30,21,25.26,25.26,25.06,25.07,236
20110501|2011-04-21 07:00,21,25.07,25.15,25.02,25.09,540
20110501|2011-04-21 07:30,21,25.09,25.09,24.8,25.03,1478
20110501|2011-04-21 08:00,21,25.01,25.01,24.9,24.96,150
20110501|2011-04-21 08:30,21,24.96,25.02,24.92,24.98,149
20110501|2011-04-21 09:00,21,24.97,25.07,24.9,25.06,60
20110501|2011-04-21 09:30,21,25.07,25.31,25,25.26,406
20110501|2011-04-21 10:00,21,25.28,25.3,25.16,25.26,73
20110501|2011-04-21 10:30,21,25.27,25.44,25.16,25.38,931
20110501|2011-04-21 11:00,21,25.41,25.49,25.38,25.42,541
20110501|2011-04-21 11:30,21,25.46,25.48,25.38,25.46,154
20110501|2011-04-21 12:00,21,25.46,25.52,25.34,25.5,569
20110501|2011-04-21 12:30,21,25.5,25.52,25.43,25.47,111
20110501|2011-04-25 06:30,25,25.5,25.6,25.5,25.53,808
20110501|2011-04-25 07:00,25,25.53,25.54,25.45,25.48,282
20110501|2011-04-25 07:30,25,25.48,25.55,25.48,25.5,54
20110501|2011-04-25 08:00,25,25.51,25.53,25.45,25.48,396
20110501|2011-04-25 08:30,25,25.47,25.47,25.35,25.37,368
20110501|2011-04-25 09:00,25,25.36,25.37,25.13,25.2,939
20110501|2011-04-25 09:30,25,25.18,25.19,25.05,25.06,455
20110501|2011-04-25 10:00,25,25.07,25.21,25.03,25.17,232
20110501|2011-04-25 10:30,25,25.19,25.21,25.17,25.21,167
20110501|2011-04-25 11:00,25,25.19,25.24,25.12,25.12,146
20110501|2011-04-25 11:30,25,25.13,25.13,25,25.05,230
20110501|2011-04-25 12:00,25,25.08,25.15,25.01,25.06,329
20110501|2011-04-25 12:30,25,25.07,25.1,25,25.07,459
20110501|2011-04-26 02:30,26,25.12,25.12,24.77,24.77,931
20110501|2011-04-26 03:00,26,24.76,24.88,24.68,24.88,751
20110501|2011-04-26 03:30,26,24.88,24.95,24.84,24.94,218
20110501|2011-04-26 04:00,26,24.94,24.99,24.92,24.97,501
20110501|2011-04-26 04:30,26,24.96,24.97,24.88,24.94,221
20110501|2011-04-26 05:00,26,24.99,25,24.95,24.96,86
20110501|2011-04-26 05:30,26,24.99,25,24.95,24.96,47
20110501|2011-04-26 06:00,26,24.98,25,24.92,24.92,232
20110501|2011-04-26 06:30,26,24.98,25,24.96,24.99,193
20110501|2011-04-26 07:00,26,24.93,25.04,24.93,25.04,342
20110501|2011-04-26 07:30,26,25.04,25.15,24.98,25.08,400
20110501|2011-04-26 08:00,26,25.09,25.18,25.05,25.14,646
20110501|2011-04-26 08:30,26,25.1,25.12,25.05,25.08,146
20110501|2011-04-26 09:00,26,25.08,25.21,25.04,25.19,324
20110501|2011-04-26 09:30,26,25.22,25.25,25.03,25.11,316
20110501|2011-04-26 10:00,26,25.13,25.15,25.05,25.05,41
20110501|2011-04-26 10:30,26,25.06,25.14,25.06,25.09,102
20110501|2011-04-26 11:00,26,25.1,25.12,25.05,25.1,303
20110501|2011-04-26 11:30,26,25.1,25.1,24.98,24.98,490
20110501|2011-04-26 12:00,26,25.03,25.04,24.87,24.95,529
20110501|2011-04-26 12:30,26,24.92,24.96,24.88,24.96,184
20110501|2011-04-27 02:30,27,24.92,24.94,24.8,24.85,318
20110501|2011-04-27 03:00,27,24.85,24.85,24.55,24.55,880
20110501|2011-04-27 03:30,27,24.6,24.7,24.6,24.7,272
20110501|2011-04-27 04:00,27,24.71,24.75,24.69,24.7,285
20110501|2011-04-27 04:30,27,24.69,24.75,24.67,24.7,466
20110501|2011-04-27 05:00,27,24.71,24.78,24.69,24.76,149
20110501|2011-04-27 05:30,27,24.72,24.77,24.72,24.74,24
20110501|2011-04-27 06:00,27,24.81,24.81,24.8,24.81,8
20110501|2011-04-27 06:30,27,24.83,24.83,24.67,24.71,139
20110501|2011-04-27 07:00,27,24.72,24.75,24.65,24.71,598
20110501|2011-04-27 07:30,27,24.71,24.75,24.65,24.68,289
20110501|2011-04-27 08:00,27,24.68,24.85,24.65,24.85,369
20110501|2011-04-27 08:30,27,24.8,24.85,24.71,24.85,289
20110501|2011-04-27 09:00,27,24.85,24.92,24.75,24.75,436
20110501|2011-04-27 09:30,27,24.75,24.82,24.71,24.76,499
20110501|2011-04-27 10:00,27,24.77,24.79,24.56,24.58,1085
20110501|2011-04-27 10:30,27,24.6,24.66,24.56,24.58,1052
20110501|2011-04-27 11:00,27,24.6,24.63,24.56,24.6,1091
20110501|2011-04-27 11:30,27,24.6,24.63,24.55,24.56,588
20110501|2011-04-27 12:00,27,24.57,24.61,24.5,24.52,1518
20110501|2011-04-27 12:30,27,24.51,24.6,24.28,24.34,864
20110501|2011-04-28 02:30,28,24.34,24.55,24.34,24.5,392
20110501|2011-04-28 03:00,28,24.51,24.52,24.3,24.35,277
20110501|2011-04-28 03:30,28,24.34,24.45,24.31,24.43,204
20110501|2011-04-28 04:00,28,24.43,24.44,24.36,24.39,60
20110501|2011-04-28 04:30,28,24.37,24.39,24.35,24.36,49
20110501|2011-04-28 05:00,28,24.39,24.39,24.35,24.37,37
20110501|2011-04-28 05:30,28,24.37,24.39,24.35,24.35,596
20110501|2011-04-28 06:00,28,24.35,24.39,23.98,23.99,1353
20110501|2011-04-28 06:30,28,24,24.07,23.92,23.92,161
20110501|2011-04-28 07:00,28,23.91,23.93,23.63,23.71,366
20110501|2011-04-28 07:30,28,23.7,23.79,23.6,23.75,289
20110501|2011-04-28 08:00,28,23.75,23.9,23.72,23.9,637
20110501|2011-04-28 08:30,28,23.9,23.99,23.86,23.91,384
20110501|2011-04-28 09:00,28,23.87,23.9,23.72,23.78,246
20110501|2011-04-28 09:30,28,23.78,23.88,23.77,23.78,389
20110501|2011-04-28 10:00,28,23.81,23.82,23.67,23.73,172
20110501|2011-04-28 10:30,28,23.8,24,23.8,23.9,135
20110501|2011-04-28 11:00,28,23.81,24.2,23.81,24.09,175
20110501|2011-04-28 11:30,28,24.07,24.14,23.95,23.95,16
20110501|2011-04-28 12:00,28,23.99,24.01,23.8,23.97,267
20110501|2011-04-28 12:30,28,23.98,24.34,23.95,24.22,1076
20110501|2011-04-29 02:30,29,24.09,24.15,23.49,23.49,84
20110501|2011-04-29 03:00,29,23.47,23.47,23.47,23.47,1
20110501|2011-04-29 03:30,29,22.99,22.99,22.92,22.92,2
20110501|2011-04-29 05:00,29,23.12,23.13,23.05,23.11,31
20110501|2011-04-29 05:30,29,23.09,23.2,23.09,23.2,76
20110501|2011-04-29 06:00,29,22.9,22.9,22.9,22.9,20
20110501|2011-04-29 07:00,29,22.81,23.11,22.81,23.01,131
20110501|2011-04-29 07:30,29,22.86,23,22.86,23,261
20110501|2011-04-29 08:00,29,23,23.03,23,23,81
20110501|2011-04-29 08:30,29,23,23.16,22.98,23.1,34
20110501|2011-04-29 09:00,29,23.13,23.4,23.13,23.37,182
20110501|2011-04-29 09:30,29,23.2,23.34,23.2,23.2,77
20110501|2011-04-29 10:00,29,23.2,23.45,23.2,23.45,365
20110501|2011-04-29 10:30,29,23.55,23.74,23.45,23.74,14
20110501|2011-04-29 11:00,29,23.74,23.87,23.64,23.66,56
20110501|2011-04-29 11:30,29,23.78,23.81,23.7,23.74,7
20110501|2011-04-29 12:00,29,23.8,23.82,23.44,23.44,58
20110701|2010-07-08 10:00,8,16.33,16.35,16.3,16.35,54
20110701|2010-07-08 10:30,8,16.35,16.35,16.27,16.27,16
20110701|2010-07-08 11:00,8,16.3,16.32,16.29,16.32,30
20110701|2010-07-08 12:00,8,16.38,16.41,16.23,16.35,58
20110701|2010-07-08 12:30,8,16.36,16.4,16.3,16.4,43
20110701|2010-07-09 02:30,9,16.32,16.32,16.31,16.32,6
20110701|2010-07-09 03:00,9,16.35,16.52,16.35,16.52,24
20110701|2010-07-09 03:30,9,16.51,16.57,16.51,16.55,29
20110701|2010-07-09 07:00,9,16.47,16.47,16.47,16.47,1
20110701|2010-07-09 07:30,9,16.45,16.46,16.45,16.46,7
20110701|2010-07-09 08:00,9,16.47,16.47,16.27,16.27,5
20110701|2010-07-09 08:30,9,16.39,16.39,16.39,16.39,2
20110701|2010-07-09 09:30,9,16.33,16.33,16.33,16.33,3
20110701|2010-07-09 10:00,9,16.18,16.18,16.18,16.18,5
20110701|2010-07-09 10:30,9,16.12,16.13,16.08,16.08,6
20110701|2010-07-09 11:00,9,16.05,16.07,16.03,16.07,7
20110701|2010-07-09 11:30,9,16.11,16.11,16,16,176
20110701|2010-07-09 12:00,9,15.97,16.04,15.97,16.03,236
20110701|2010-07-09 12:30,9,16.04,16.04,15.98,15.98,11
20110701|2010-07-12 06:00,12,16.14,16.14,16.12,16.12,5
20110701|2010-07-12 06:30,12,16.13,16.14,16.13,16.13,29
20110701|2010-07-12 07:00,12,16.13,16.21,16.1,16.2,156
20110701|2010-07-12 07:30,12,16.18,16.18,16.15,16.15,10
20110701|2010-07-12 08:00,12,16.15,16.15,16,16,6
20110701|2010-07-12 09:30,12,16.12,16.12,16.12,16.12,5
20110701|2010-07-12 10:00,12,16.09,16.12,16.09,16.12,3
20110701|2010-07-12 11:00,12,16.19,16.21,16.19,16.21,10
20110701|2010-07-12 11:30,12,16.31,16.34,16.31,16.34,6
20110701|2010-07-12 12:00,12,16.49,16.57,16.38,16.45,51
20110701|2010-07-12 12:30,12,16.46,16.46,16.46,16.46,1
20110701|2010-07-13 02:30,13,16.54,16.56,16.54,16.55,55
20110701|2010-07-13 03:00,13,16.6,16.61,16.56,16.56,80
20110701|2010-07-13 03:30,13,16.61,16.61,16.61,16.61,3
20110701|2010-07-13 05:00,13,16.56,16.56,16.55,16.56,15
20110701|2010-07-13 05:30,13,16.59,16.59,16.57,16.59,12
20110701|2010-07-13 06:00,13,16.56,16.56,16.56,16.56,5
20110701|2010-07-13 06:30,13,16.56,16.56,16.55,16.55,7
20110701|2010-07-13 07:00,13,16.56,16.6,16.56,16.56,9
20110701|2010-07-13 07:30,13,16.56,16.73,16.56,16.7,182
20110701|2010-07-13 08:00,13,16.7,16.75,16.61,16.75,117
20110701|2010-07-13 08:30,13,16.75,16.75,16.51,16.52,329
20110701|2010-07-13 09:00,13,16.55,16.62,16.52,16.52,26
20110701|2010-07-13 09:30,13,16.57,16.57,16.54,16.56,7
20110701|2010-07-13 10:00,13,16.64,16.64,16.64,16.64,2
20110701|2010-07-13 10:30,13,16.57,16.64,16.51,16.63,23
20110701|2010-07-13 11:00,13,16.66,16.7,16.62,16.65,64
20110701|2010-07-13 11:30,13,16.65,16.68,16.65,16.68,2
20110701|2010-07-13 12:00,13,16.75,16.78,16.72,16.72,51
20110701|2010-07-13 12:30,13,16.68,16.7,16.65,16.7,7
20110701|2010-07-14 02:30,14,16.67,16.7,16.65,16.7,56
20110701|2010-07-14 03:30,14,16.75,16.83,16.75,16.81,56
20110701|2010-07-14 04:00,14,16.81,16.81,16.8,16.8,10
20110701|2010-07-14 05:00,14,16.8,16.8,16.8,16.8,11
20110701|2010-07-14 05:30,14,16.81,16.81,16.81,16.81,3
20110701|2010-07-14 06:00,14,16.8,16.8,16.8,16.8,39
20110701|2010-07-14 06:30,14,16.76,16.76,16.75,16.75,62
20110701|2010-07-14 07:00,14,16.77,16.77,16.77,16.77,10
20110701|2010-07-14 07:30,14,16.7,16.71,16.7,16.71,6
20110701|2010-07-14 08:00,14,16.78,16.78,16.75,16.76,126
20110701|2010-07-14 08:30,14,16.76,16.76,16.7,16.7,125
20110701|2010-07-14 09:00,14,16.7,16.7,16.67,16.67,51
20110701|2010-07-14 09:30,14,16.7,16.71,16.7,16.7,32
20110701|2010-07-14 10:00,14,16.75,16.75,16.69,16.72,108
20110701|2010-07-14 10:30,14,16.69,16.73,16.69,16.69,42
20110701|2010-07-14 11:00,14,16.68,16.72,16.67,16.67,16
20110701|2010-07-14 11:30,14,16.71,16.74,16.71,16.74,3
20110701|2010-07-14 12:00,14,16.68,16.68,16.53,16.6,32
20110701|2010-07-14 12:30,14,16.65,16.65,16.58,16.58,11
20110701|2010-07-15 05:00,15,16.75,16.75,16.75,16.75,2
20110701|2010-07-15 05:30,15,16.74,16.74,16.74,16.74,2
20110701|2010-07-15 06:30,15,16.72,16.72,16.72,16.72,1
20110701|2010-07-15 07:30,15,16.71,16.71,16.71,16.71,9
20110701|2010-07-15 08:00,15,16.71,16.76,16.7,16.72,106
20110701|2010-07-15 08:30,15,16.72,16.72,16.71,16.71,4
20110701|2010-07-15 09:00,15,16.72,16.78,16.72,16.78,91
20110701|2010-07-15 09:30,15,16.78,16.81,16.75,16.75,62
20110701|2010-07-15 10:00,15,16.78,16.78,16.78,16.78,1
20110701|2010-07-15 11:00,15,16.76,16.79,16.75,16.77,17
20110701|2010-07-15 11:30,15,16.79,16.8,16.79,16.8,2
20110701|2010-07-15 12:00,15,16.81,16.93,16.81,16.87,126
20110701|2010-07-15 12:30,15,16.84,16.84,16.82,16.84,82
20110701|2010-07-16 02:30,16,16.77,16.77,16.77,16.77,1
20110701|2010-07-16 03:00,16,16.78,16.78,16.78,16.78,30
20110701|2010-07-16 03:30,16,16.81,16.81,16.81,16.81,1
20110701|2010-07-16 04:00,16,16.84,16.84,16.84,16.84,1
20110701|2010-07-16 04:30,16,16.84,16.88,16.82,16.83,104
20110701|2010-07-16 05:00,16,16.85,16.85,16.85,16.85,2
20110701|2010-07-16 05:30,16,16.87,16.87,16.87,16.87,2
20110701|2010-07-16 06:00,16,16.87,16.87,16.87,16.87,2
20110701|2010-07-16 08:00,16,16.86,16.86,16.86,16.86,11
20110701|2010-07-16 08:30,16,16.75,16.78,16.63,16.63,10
20110701|2010-07-16 09:30,16,16.55,16.55,16.55,16.55,1
20110701|2010-07-16 10:00,16,16.59,16.59,16.56,16.59,7
20110701|2010-07-16 10:30,16,16.5,16.5,16.39,16.4,40
20110701|2010-07-16 11:30,16,16.45,16.56,16.45,16.56,16
20110701|2010-07-16 12:00,16,16.55,16.59,16.48,16.48,20
20110701|2010-07-16 12:30,16,16.48,16.48,16.45,16.45,30
20110701|2010-07-19 02:30,19,16.55,16.61,16.55,16.61,73
20110701|2010-07-19 03:00,19,16.61,16.63,16.6,16.63,44
20110701|2010-07-19 03:30,19,16.61,16.61,16.61,16.61,9
20110701|2010-07-19 04:00,19,16.62,16.62,16.61,16.61,5
20110701|2010-07-19 04:30,19,16.61,16.74,16.61,16.74,22
20110701|2010-07-19 05:00,19,16.76,16.76,16.76,16.76,30
20110701|2010-07-19 05:30,19,16.71,16.71,16.71,16.71,5
20110701|2010-07-19 06:00,19,16.71,16.71,16.7,16.71,70
20110701|2010-07-19 06:30,19,16.71,16.71,16.68,16.7,109
20110701|2010-07-19 07:00,19,16.77,16.81,16.77,16.77,7
20110701|2010-07-19 07:30,19,16.81,16.83,16.81,16.83,10
20110701|2010-07-19 08:00,19,16.85,16.9,16.85,16.9,186
20110701|2010-07-19 08:30,19,16.91,16.95,16.86,16.86,409
20110701|2010-07-19 09:00,19,16.85,16.9,16.83,16.87,289
20110701|2010-07-19 09:30,19,16.88,16.88,16.8,16.82,149
20110701|2010-07-19 10:00,19,16.82,16.87,16.81,16.82,142
20110701|2010-07-19 10:30,19,16.85,16.91,16.85,16.89,159
20110701|2010-07-19 11:00,19,16.83,16.88,16.8,16.88,11
20110701|2010-07-19 11:30,19,16.8,16.8,16.8,16.8,1
20110701|2010-07-19 12:00,19,16.84,16.88,16.84,16.87,94
20110701|2010-07-19 12:30,19,16.87,16.89,16.85,16.89,177
20110701|2010-07-20 02:30,20,16.91,16.91,16.85,16.85,77
20110701|2010-07-20 03:00,20,16.88,16.95,16.88,16.95,260
20110701|2010-07-20 03:30,20,16.95,16.95,16.95,16.95,33
20110701|2010-07-20 04:00,20,16.95,16.95,16.95,16.95,37
20110701|2010-07-20 04:30,20,16.91,16.92,16.91,16.92,4
20110701|2010-07-20 05:00,20,16.92,16.92,16.92,16.92,30
20110701|2010-07-20 05:30,20,16.9,16.9,16.9,16.9,1
20110701|2010-07-20 06:00,20,16.91,16.93,16.91,16.93,31
20110701|2010-07-20 06:30,20,16.94,16.95,16.9,16.92,113
20110701|2010-07-20 07:00,20,16.9,16.9,16.89,16.9,176
20110701|2010-07-20 07:30,20,16.92,16.92,16.92,16.92,3
20110701|2010-07-20 08:00,20,16.87,16.87,16.76,16.76,32
20110701|2010-07-20 08:30,20,16.91,16.91,16.86,16.86,11
20110701|2010-07-20 09:00,20,16.8,16.83,16.8,16.83,21
20110701|2010-07-20 09:30,20,16.81,16.83,16.8,16.81,12
20110701|2010-07-20 10:00,20,16.81,16.84,16.81,16.84,21
20110701|2010-07-20 10:30,20,16.83,16.83,16.75,16.75,31
20110701|2010-07-20 11:00,20,16.76,16.78,16.75,16.75,34
20110701|2010-07-20 11:30,20,16.75,16.75,16.75,16.75,4
20110701|2010-07-20 12:00,20,16.76,16.76,16.57,16.57,40
20110701|2010-07-20 12:30,20,16.6,16.62,16.6,16.62,44
20110701|2010-07-21 02:30,21,16.72,16.75,16.72,16.75,14
20110701|2010-07-21 03:30,21,16.83,16.83,16.77,16.77,13
20110701|2010-07-21 04:00,21,16.77,16.77,16.75,16.77,36
20110701|2010-07-21 04:30,21,16.75,16.75,16.75,16.75,10
20110701|2010-07-21 05:00,21,16.75,16.75,16.74,16.75,57
20110701|2010-07-21 05:30,21,16.76,16.76,16.75,16.75,11
20110701|2010-07-21 06:00,21,16.79,16.79,16.79,16.79,10
20110701|2010-07-21 06:30,21,16.76,16.76,16.75,16.75,51
20110701|2010-07-21 07:00,21,16.76,16.81,16.75,16.75,139
20110701|2010-07-21 07:30,21,16.75,16.78,16.74,16.78,144
20110701|2010-07-21 08:00,21,16.82,16.83,16.81,16.83,30
20110701|2010-07-21 08:30,21,16.83,16.85,16.83,16.85,40
20110701|2010-07-21 09:00,21,16.81,16.89,16.81,16.89,10
20110701|2010-07-21 09:30,21,16.88,16.9,16.83,16.84,32
20110701|2010-07-21 10:00,21,16.85,16.85,16.81,16.85,58
20110701|2010-07-21 10:30,21,16.85,16.91,16.85,16.9,256
20110701|2010-07-21 11:00,21,16.88,16.88,16.88,16.88,1
20110701|2010-07-21 11:30,21,16.9,16.9,16.88,16.88,3
20110701|2010-07-21 12:00,21,16.82,16.82,16.79,16.79,21
20110701|2010-07-21 12:30,21,16.86,16.86,16.85,16.85,12
20110701|2010-07-22 02:30,22,16.84,16.94,16.84,16.94,228
20110701|2010-07-22 03:00,22,16.9,16.93,16.9,16.93,7
20110701|2010-07-22 03:30,22,16.93,16.93,16.91,16.91,84
20110701|2010-07-22 04:00,22,16.95,16.96,16.94,16.96,145
20110701|2010-07-22 04:30,22,16.96,16.96,16.95,16.96,92
20110701|2010-07-22 05:00,22,16.98,16.98,16.94,16.94,59
20110701|2010-07-22 05:30,22,16.98,17.02,16.94,16.94,395
20110701|2010-07-22 06:00,22,16.97,16.98,16.97,16.97,30
20110701|2010-07-22 06:30,22,16.97,17,16.97,16.98,94
20110701|2010-07-22 07:00,22,16.98,17,16.98,16.98,61
20110701|2010-07-22 07:30,22,17,17,16.93,16.95,66
20110701|2010-07-22 08:00,22,16.95,17.05,16.94,17.05,144
20110701|2010-07-22 08:30,22,17.05,17.08,16.97,17.06,190
20110701|2010-07-22 09:00,22,17.07,17.11,17.07,17.08,200
20110701|2010-07-22 09:30,22,17.08,17.09,16.99,16.99,113
20110701|2010-07-22 10:00,22,17.02,17.03,16.86,16.95,248
20110701|2010-07-22 10:30,22,16.98,17.03,16.98,17.03,2
20110701|2010-07-22 11:00,22,17,17.03,16.97,17.02,62
20110701|2010-07-22 11:30,22,16.98,16.98,16.98,16.98,3
20110701|2010-07-22 12:00,22,17.01,17.02,16.75,16.79,289
20110701|2010-07-22 12:30,22,16.79,16.85,16.77,16.85,56
20110701|2010-07-23 02:30,23,16.9,16.9,16.9,16.9,1
20110701|2010-07-23 03:00,23,16.9,16.9,16.9,16.9,30
20110701|2010-07-23 03:30,23,16.91,16.91,16.91,16.91,2
20110701|2010-07-23 04:00,23,16.91,17,16.91,17,10
20110701|2010-07-23 05:00,23,17,17,17,17,20
20110701|2010-07-23 05:30,23,16.96,16.96,16.96,16.96,3
20110701|2010-07-23 06:00,23,16.96,16.96,16.96,16.96,7
20110701|2010-07-23 06:30,23,16.98,16.99,16.98,16.99,71
20110701|2010-07-23 07:00,23,17.01,17.02,16.91,16.91,70
20110701|2010-07-23 07:30,23,16.66,16.68,16.66,16.68,6
20110701|2010-07-23 08:00,23,16.82,16.83,16.82,16.83,6
20110701|2010-07-23 08:30,23,16.78,16.78,16.65,16.7,41
20110701|2010-07-23 09:00,23,16.63,16.63,16.63,16.63,1
20110701|2010-07-23 09:30,23,16.71,16.74,16.71,16.73,7
20110701|2010-07-23 10:00,23,16.77,16.91,16.77,16.8,90
20110701|2010-07-23 11:00,23,16.76,16.83,16.74,16.76,25
20110701|2010-07-23 11:30,23,16.81,16.82,16.79,16.82,4
20110701|2010-07-23 12:00,23,16.8,16.85,16.76,16.84,68
20110701|2010-07-23 12:30,23,16.78,16.78,16.78,16.78,5
20110701|2010-07-26 02:30,26,16.79,16.79,16.79,16.79,8
20110701|2010-07-26 03:00,26,16.82,16.82,16.82,16.82,5
20110701|2010-07-26 03:30,26,16.84,16.84,16.84,16.84,1
20110701|2010-07-26 04:00,26,16.85,16.85,16.85,16.85,1
20110701|2010-07-26 04:30,26,16.84,16.95,16.84,16.93,28
20110701|2010-07-26 05:00,26,17,17,17,17,1
20110701|2010-07-26 05:30,26,17,17.02,17,17.02,77
20110701|2010-07-26 06:00,26,17.03,17.03,16.82,16.88,80
20110701|2010-07-26 06:30,26,16.94,16.95,16.88,16.88,55
20110701|2010-07-26 07:00,26,17,17.07,16.93,16.99,243
20110701|2010-07-26 07:30,26,17,17,16.99,17,74
20110701|2010-07-26 08:00,26,16.98,17.02,16.94,16.94,63
20110701|2010-07-26 08:30,26,16.95,16.95,16.85,16.85,22
20110701|2010-07-26 09:00,26,16.91,16.91,16.88,16.88,10
20110701|2010-07-26 09:30,26,16.88,16.89,16.85,16.89,11
20110701|2010-07-26 10:00,26,16.95,16.95,16.95,16.95,15
20110701|2010-07-26 10:30,26,16.98,16.99,16.95,16.95,10
20110701|2010-07-26 11:00,26,16.96,16.97,16.87,16.97,42
20110701|2010-07-26 11:30,26,16.98,16.98,16.98,16.98,2
20110701|2010-07-26 12:00,26,16.95,17.01,16.92,16.93,18
20110701|2010-07-26 12:30,26,16.92,16.92,16.92,16.92,8
20110701|2010-07-27 02:30,27,17.1,17.1,16.95,17.05,102
20110701|2010-07-27 03:00,27,17.05,17.05,17,17.02,57
20110701|2010-07-27 03:30,27,17.08,17.09,17.02,17.02,67
20110701|2010-07-27 04:00,27,17.02,17.06,17.02,17.06,3
20110701|2010-07-27 04:30,27,17.05,17.05,17.02,17.04,26
20110701|2010-07-27 05:00,27,17.03,17.03,17.03,17.03,4
20110701|2010-07-27 06:00,27,17.03,17.1,17.03,17.1,64
20110701|2010-07-27 06:30,27,17.05,17.11,17.05,17.11,55
20110701|2010-07-27 07:00,27,17.13,17.14,17.05,17.06,170
20110701|2010-07-27 07:30,27,17.03,17.11,17,17,156
20110701|2010-07-27 08:00,27,17.05,17.05,17.01,17.05,380
20110701|2010-07-27 08:30,27,17.05,17.12,17.05,17.11,47
20110701|2010-07-27 09:00,27,17.12,17.12,16.88,16.9,355
20110701|2010-07-27 09:30,27,16.89,16.89,16.85,16.85,16
20110701|2010-07-27 10:00,27,16.85,16.85,16.74,16.74,28
20110701|2010-07-27 10:30,27,16.83,16.83,16.79,16.79,9
20110701|2010-07-27 11:00,27,16.77,16.78,16.77,16.78,3
20110701|2010-07-27 11:30,27,16.77,16.77,16.63,16.72,53
20110701|2010-07-27 12:00,27,16.7,16.82,16.7,16.72,67
20110701|2010-07-27 12:30,27,16.71,16.74,16.65,16.65,47
20110701|2010-07-28 03:00,28,16.83,16.83,16.82,16.82,9
20110701|2010-07-28 03:30,28,16.82,16.86,16.82,16.85,44
20110701|2010-07-28 04:30,28,16.87,16.9,16.87,16.9,14
20110701|2010-07-28 05:00,28,16.9,16.9,16.84,16.85,193
20110701|2010-07-28 05:30,28,16.85,16.85,16.85,16.85,3
20110701|2010-07-28 06:30,28,16.77,16.77,16.75,16.75,7
20110701|2010-07-28 07:00,28,16.75,16.81,16.73,16.81,19
20110701|2010-07-28 07:30,28,16.75,16.79,16.75,16.79,4
20110701|2010-07-28 08:00,28,16.75,16.75,16.73,16.75,33
20110701|2010-07-28 08:30,28,16.75,16.85,16.75,16.76,56
20110701|2010-07-28 09:00,28,16.75,16.76,16.73,16.73,171
20110701|2010-07-28 09:30,28,16.73,16.73,16.66,16.66,110
20110701|2010-07-28 10:00,28,16.68,16.68,16.66,16.67,6
20110701|2010-07-28 10:30,28,16.65,16.73,16.65,16.72,9
20110701|2010-07-28 11:00,28,16.76,16.93,16.76,16.89,119
20110701|2010-07-28 11:30,28,16.92,16.96,16.87,16.87,30
20110701|2010-07-28 12:00,28,16.83,16.87,16.8,16.81,66
20110701|2010-07-28 12:30,28,16.9,16.9,16.9,16.9,15
20110701|2010-07-29 02:30,29,16.85,16.95,16.85,16.95,42
20110701|2010-07-29 03:00,29,16.97,17.06,16.95,17.05,269
20110701|2010-07-29 03:30,29,17.05,17.06,17.05,17.05,13
20110701|2010-07-29 04:00,29,17.05,17.05,17.05,17.05,27
20110701|2010-07-29 04:30,29,17.05,17.05,17.05,17.05,51
20110701|2010-07-29 05:00,29,17.05,17.05,17.02,17.02,51
20110701|2010-07-29 05:30,29,17.02,17.02,17.02,17.02,2
20110701|2010-07-29 06:00,29,17.01,17.01,17.01,17.01,50
20110701|2010-07-29 06:30,29,16.98,16.98,16.98,16.98,6
20110701|2010-07-29 07:00,29,17.03,17.03,16.88,16.9,51
20110701|2010-07-29 07:30,29,16.9,16.93,16.78,16.89,70
20110701|2010-07-29 08:00,29,16.9,17.01,16.9,17.01,107
20110701|2010-07-29 08:30,29,16.93,17.03,16.93,16.98,16
20110701|2010-07-29 09:00,29,16.98,17.01,16.98,17.01,18
20110701|2010-07-29 09:30,29,16.99,16.99,16.97,16.97,7
20110701|2010-07-29 10:00,29,17.01,17.01,16.96,16.97,5
20110701|2010-07-29 10:30,29,16.91,16.94,16.9,16.94,5
20110701|2010-07-29 11:00,29,16.91,16.93,16.86,16.89,8
20110701|2010-07-29 11:30,29,16.86,16.9,16.85,16.9,6
20110701|2010-07-29 12:00,29,16.95,17.05,16.8,16.88,238
20110701|2010-07-29 12:30,29,16.85,16.85,16.85,16.85,4
20110701|2010-07-30 04:30,30,16.8,16.81,16.8,16.8,9
20110701|2010-07-30 05:00,30,16.81,16.81,16.81,16.81,1
20110701|2010-07-30 06:00,30,16.93,16.93,16.93,16.93,30
20110701|2010-07-30 06:30,30,16.8,16.8,16.74,16.74,2
20110701|2010-07-30 07:00,30,16.75,16.75,16.75,16.75,1
20110701|2010-07-30 07:30,30,16.88,16.88,16.77,16.77,6
20110701|2010-07-30 08:00,30,16.75,16.75,16.75,16.75,13
20110701|2010-07-30 08:30,30,16.75,16.85,16.75,16.8,23
20110701|2010-07-30 09:00,30,16.8,16.85,16.79,16.85,11
20110701|2010-07-30 09:30,30,16.84,16.93,16.78,16.88,67
20110701|2010-07-30 10:00,30,16.91,16.92,16.88,16.88,33
20110701|2010-07-30 10:30,30,16.9,16.9,16.83,16.83,10
20110701|2010-07-30 11:00,30,16.84,16.93,16.82,16.93,53
20110701|2010-07-30 11:30,30,16.92,16.92,16.9,16.9,2
20110701|2010-07-30 12:00,30,16.9,16.9,16.77,16.9,39
20110701|2010-07-30 12:30,30,16.87,16.87,16.87,16.87,57
20110701|2010-08-02 02:30,2,16.9,17.01,16.87,17.01,115
20110701|2010-08-02 03:00,2,17.01,17.01,16.9,17.01,123
20110701|2010-08-02 03:30,2,17.01,17.04,17.01,17.01,17
20110701|2010-08-02 04:00,2,17.01,17.05,16.98,17.05,265
20110701|2010-08-02 04:30,2,17.05,17.05,17.05,17.05,41
20110701|2010-08-02 05:00,2,17.05,17.05,17.05,17.05,22
20110701|2010-08-02 07:00,2,17.1,17.1,17.05,17.05,40
20110701|2010-08-02 07:30,2,17.05,17.06,17.04,17.06,64
20110701|2010-08-02 08:00,2,17.05,17.1,17.05,17.1,25
20110701|2010-08-02 08:30,2,17.1,17.1,17.02,17.07,153
20110701|2010-08-02 09:00,2,17.05,17.06,17.02,17.02,147
20110701|2010-08-02 09:30,2,17.06,17.06,17.02,17.05,138
20110701|2010-08-02 10:00,2,17.05,17.05,17.02,17.02,176
20110701|2010-08-02 10:30,2,17.03,17.16,17.03,17.12,276
20110701|2010-08-02 11:00,2,17.04,17.04,16.99,16.99,194
20110701|2010-08-02 11:30,2,17.04,17.05,17.02,17.04,35
20110701|2010-08-02 12:00,2,16.95,17.11,16.95,17.03,78
20110701|2010-08-02 12:30,2,16.95,16.95,16.95,16.95,2
20110701|2010-08-03 02:30,3,16.93,17,16.85,16.85,65
20110701|2010-08-03 03:00,3,16.95,16.96,16.93,16.96,52
20110701|2010-08-03 03:30,3,16.8,16.82,16.75,16.82,20
20110701|2010-08-03 04:00,3,16.82,16.82,16.82,16.82,2
20110701|2010-08-03 04:30,3,16.9,16.9,16.9,16.9,1
20110701|2010-08-03 05:00,3,16.93,16.93,16.93,16.93,1
20110701|2010-08-03 05:30,3,16.78,16.78,16.78,16.78,1
20110701|2010-08-03 06:00,3,16.73,16.8,16.71,16.71,11
20110701|2010-08-03 06:30,3,16.7,16.8,16.67,16.75,86
20110701|2010-08-03 07:00,3,16.8,16.8,16.6,16.65,179
20110701|2010-08-03 07:30,3,16.65,16.7,16.6,16.67,80
20110701|2010-08-03 08:00,3,16.7,16.7,16.6,16.61,4
20110701|2010-08-03 08:30,3,16.7,16.7,16.7,16.7,7
20110701|2010-08-03 09:00,3,16.62,16.7,16.6,16.69,143
20110701|2010-08-03 09:30,3,16.68,16.68,16.6,16.6,95
20110701|2010-08-03 10:00,3,16.6,16.74,16.6,16.67,106
20110701|2010-08-03 10:30,3,16.66,16.67,16.5,16.51,149
20110701|2010-08-03 11:00,3,16.5,16.53,16.5,16.53,94
20110701|2010-08-03 11:30,3,16.64,16.66,16.62,16.66,9
20110701|2010-08-03 12:00,3,16.65,16.65,16.62,16.62,17
20110701|2010-08-03 12:30,3,16.5,16.54,16.5,16.52,62
20110701|2010-08-04 02:30,4,16.7,16.7,16.57,16.57,27
20110701|2010-08-04 03:00,4,16.5,16.53,16.49,16.5,27
20110701|2010-08-04 03:30,4,16.48,16.49,16.46,16.47,44
20110701|2010-08-04 04:00,4,16.48,16.48,16.47,16.47,15
20110701|2010-08-04 04:30,4,16.47,16.47,16.3,16.3,73
20110701|2010-08-04 05:00,4,16.25,16.25,16.15,16.17,97
20110701|2010-08-04 06:00,4,16.22,16.22,16.22,16.22,1
20110701|2010-08-04 06:30,4,16.27,16.29,16.25,16.29,8
20110701|2010-08-04 07:00,4,16.3,16.4,16.3,16.4,11
20110701|2010-08-04 07:30,4,16.37,16.38,16.37,16.38,5
20110701|2010-08-04 08:00,4,16.36,16.45,16.36,16.39,12
20110701|2010-08-04 08:30,4,16.47,16.57,16.47,16.54,146
20110701|2010-08-04 09:00,4,16.55,16.62,16.51,16.61,13
20110701|2010-08-04 09:30,4,16.62,16.67,16.58,16.58,105
20110701|2010-08-04 10:00,4,16.68,16.69,16.68,16.68,7
20110701|2010-08-04 10:30,4,16.71,17.42,16.71,16.81,3004
20110701|2010-08-04 11:00,4,16.83,16.88,16.74,16.86,39
20110701|2010-08-04 11:30,4,16.9,16.9,16.9,16.9,14
20110701|2010-08-04 12:00,4,16.89,16.92,16.78,16.78,138
20110701|2010-08-04 12:30,4,16.78,16.88,16.76,16.85,146
20110701|2010-08-05 02:30,5,16.82,16.9,16.82,16.9,6
20110701|2010-08-05 04:00,5,16.85,16.9,16.85,16.9,2
20110701|2010-08-05 04:30,5,16.8,16.8,16.8,16.8,1
20110701|2010-08-05 05:00,5,16.8,16.8,16.8,16.8,1
20110701|2010-08-05 05:30,5,16.8,16.8,16.8,16.8,2
20110701|2010-08-05 06:30,5,16.8,16.8,16.74,16.78,8
20110701|2010-08-05 07:00,5,16.92,16.92,16.88,16.91,3
20110701|2010-08-05 07:30,5,16.86,16.86,16.86,16.86,1
20110701|2010-08-05 08:00,5,16.87,16.87,16.87,16.87,1
20110701|2010-08-05 08:30,5,16.93,16.93,16.87,16.91,45
20110701|2010-08-05 09:00,5,16.91,16.91,16.81,16.82,8
20110701|2010-08-05 09:30,5,16.81,16.82,16.64,16.65,95
20110701|2010-08-05 10:00,5,16.61,16.72,16.61,16.7,22
20110701|2010-08-05 10:30,5,16.66,16.73,16.66,16.68,18
20110701|2010-08-05 11:00,5,16.64,16.64,16.35,16.41,66
20110701|2010-08-05 12:00,5,16.52,16.52,16.22,16.22,113
20110701|2010-08-05 12:30,5,16.37,16.39,16.36,16.39,31
20110701|2010-08-06 02:30,6,16.57,16.62,16.56,16.62,20
20110701|2010-08-06 03:00,6,16.62,16.62,16.58,16.58,9
20110701|2010-08-06 03:30,6,16.54,16.54,16.48,16.5,23
20110701|2010-08-06 04:00,6,16.42,16.42,16.42,16.42,43
20110701|2010-08-06 05:00,6,16.49,16.49,16.49,16.49,1
20110701|2010-08-06 05:30,6,16.45,16.45,16.43,16.43,2
20110701|2010-08-06 06:30,6,16.42,16.42,16.42,16.42,2
20110701|2010-08-06 07:00,6,16.4,16.4,16.4,16.4,1
20110701|2010-08-06 07:30,6,16.33,16.4,16.3,16.35,55
20110701|2010-08-06 08:00,6,16.46,16.54,16.46,16.48,39
20110701|2010-08-06 08:30,6,16.52,16.55,16.47,16.51,282
20110701|2010-08-06 09:00,6,16.48,16.54,16.48,16.54,40
20110701|2010-08-06 09:30,6,16.54,16.54,16.45,16.47,43
20110701|2010-08-06 10:00,6,16.49,16.51,16.47,16.47,29
20110701|2010-08-06 10:30,6,16.52,16.53,16.51,16.51,27
20110701|2010-08-06 11:00,6,16.51,16.54,16.49,16.49,6
20110701|2010-08-06 11:30,6,16.4,16.4,16.34,16.34,24
20110701|2010-08-06 12:00,6,16.36,16.47,16.32,16.44,27
20110701|2010-08-06 12:30,6,16.47,16.5,16.47,16.5,10
20110701|2010-08-09 02:30,9,16.62,16.62,16.5,16.5,5
20110701|2010-08-09 03:00,9,16.5,16.65,16.5,16.56,122
20110701|2010-08-09 03:30,9,16.62,16.69,16.6,16.6,111
20110701|2010-08-09 04:00,9,16.64,16.64,16.6,16.6,3
20110701|2010-08-09 05:00,9,16.67,16.67,16.67,16.67,30
20110701|2010-08-09 05:30,9,16.67,16.69,16.67,16.69,11
20110701|2010-08-09 06:30,9,16.71,16.76,16.7,16.76,5
20110701|2010-08-09 07:00,9,16.79,16.83,16.79,16.83,51
20110701|2010-08-09 07:30,9,16.77,16.82,16.71,16.74,163
20110701|2010-08-09 08:00,9,16.79,16.79,16.74,16.77,4
20110701|2010-08-09 08:30,9,16.71,16.71,16.6,16.68,90
20110701|2010-08-09 09:00,9,16.61,16.65,16.6,16.65,50
20110701|2010-08-09 09:30,9,16.64,16.64,16.31,16.4,428
20110701|2010-08-09 10:00,9,16.52,16.52,16.41,16.41,2
20110701|2010-08-09 10:30,9,16.48,16.49,16.45,16.45,28
20110701|2010-08-09 11:00,9,16.45,16.48,16.31,16.36,350
20110701|2010-08-09 11:30,9,16.36,16.42,16.36,16.4,110
20110701|2010-08-09 12:00,9,16.41,16.41,16.38,16.39,98
20110701|2010-08-09 12:30,9,16.41,16.41,16.41,16.41,1
20110701|2010-08-10 02:30,10,16.59,16.6,16.45,16.45,21
20110701|2010-08-10 03:00,10,16.47,16.47,16.42,16.42,12
20110701|2010-08-10 03:30,10,16.37,16.37,16.36,16.36,5
20110701|2010-08-10 04:30,10,16.45,16.45,16.45,16.45,1
20110701|2010-08-10 05:00,10,16.47,16.58,16.47,16.52,35
20110701|2010-08-10 05:30,10,16.6,16.61,16.52,16.58,11
20110701|2010-08-10 06:00,10,16.58,16.6,16.58,16.59,100
20110701|2010-08-10 06:30,10,16.59,16.6,16.58,16.6,102
20110701|2010-08-10 07:00,10,16.6,16.65,16.49,16.49,29
20110701|2010-08-10 07:30,10,16.56,16.66,16.5,16.57,6
20110701|2010-08-10 08:00,10,16.65,16.72,16.63,16.72,12
20110701|2010-08-10 08:30,10,16.67,16.79,16.66,16.79,28
20110701|2010-08-10 09:00,10,16.79,16.86,16.74,16.83,31
20110701|2010-08-10 09:30,10,16.79,16.82,16.79,16.82,15
20110701|2010-08-10 10:00,10,16.77,16.93,16.77,16.87,22
20110701|2010-08-10 10:30,10,16.95,16.95,16.78,16.78,40
20110701|2010-08-10 11:00,10,16.78,16.86,16.72,16.86,35
20110701|2010-08-10 11:30,10,16.73,16.73,16.69,16.69,13
20110701|2010-08-10 12:00,10,16.77,16.81,16.77,16.8,25
20110701|2010-08-10 12:30,10,16.71,16.85,16.7,16.85,9
20110701|2010-08-11 02:30,11,16.65,16.72,16.65,16.72,2
20110701|2010-08-11 03:00,11,16.72,16.72,16.69,16.69,4
20110701|2010-08-11 04:30,11,16.61,16.61,16.61,16.61,1
20110701|2010-08-11 06:00,11,16.83,16.83,16.83,16.83,1
20110701|2010-08-11 06:30,11,16.78,16.81,16.78,16.81,23
20110701|2010-08-11 07:00,11,16.81,16.81,16.63,16.65,50
20110701|2010-08-11 07:30,11,16.58,16.62,16.58,16.62,4
20110701|2010-08-11 08:00,11,16.69,16.71,16.69,16.71,4
20110701|2010-08-11 08:30,11,16.69,16.69,16.63,16.67,6
20110701|2010-08-11 09:00,11,16.66,16.68,16.63,16.66,11
20110701|2010-08-11 09:30,11,16.64,16.65,16.54,16.65,10
20110701|2010-08-11 10:00,11,16.59,16.59,16.59,16.59,2
20110701|2010-08-11 10:30,11,16.59,16.59,16.57,16.59,15
20110701|2010-08-11 11:00,11,16.62,16.62,16.56,16.59,31
20110701|2010-08-11 11:30,11,16.54,16.64,16.54,16.63,16
20110701|2010-08-11 12:00,11,16.64,16.64,16.54,16.57,106
20110701|2010-08-11 12:30,11,16.57,16.57,16.48,16.51,72
20110701|2010-08-12 02:30,12,16.56,16.69,16.56,16.69,6
20110701|2010-08-12 03:00,12,16.69,16.7,16.69,16.7,15
20110701|2010-08-12 03:30,12,16.7,16.7,16.7,16.7,29
20110701|2010-08-12 04:00,12,16.7,16.7,16.7,16.7,6
20110701|2010-08-12 05:30,12,16.71,16.71,16.71,16.71,10
20110701|2010-08-12 06:00,12,16.7,16.7,16.7,16.7,47
20110701|2010-08-12 06:30,12,16.7,16.71,16.69,16.7,260
20110701|2010-08-12 07:00,12,16.72,16.72,16.65,16.67,300
20110701|2010-08-12 07:30,12,16.63,16.72,16.63,16.72,18
20110701|2010-08-12 08:00,12,16.8,16.91,16.76,16.84,71
20110701|2010-08-12 08:30,12,16.81,16.81,16.77,16.77,87
20110701|2010-08-12 09:00,12,16.77,16.84,16.76,16.84,73
20110701|2010-08-12 09:30,12,16.86,16.97,16.86,16.97,134
20110701|2010-08-12 10:00,12,16.95,16.95,16.8,16.8,217
20110701|2010-08-12 10:30,12,16.8,16.86,16.76,16.81,73
20110701|2010-08-12 11:00,12,16.82,16.86,16.75,16.78,158
20110701|2010-08-12 11:30,12,16.8,16.83,16.8,16.81,39
20110701|2010-08-12 12:00,12,16.83,16.83,16.7,16.7,107
20110701|2010-08-12 12:30,12,16.82,16.82,16.68,16.69,37
20110701|2010-08-13 02:30,13,16.72,16.82,16.72,16.8,70
20110701|2010-08-13 03:00,13,16.8,16.8,16.8,16.8,3
20110701|2010-08-13 04:00,13,16.87,16.89,16.87,16.89,46
20110701|2010-08-13 06:00,13,16.81,16.84,16.81,16.84,20
20110701|2010-08-13 06:30,13,16.85,16.86,16.8,16.8,80
20110701|2010-08-13 07:00,13,16.8,16.8,16.65,16.7,453
20110701|2010-08-13 07:30,13,16.7,16.75,16.7,16.75,50
20110701|2010-08-13 08:00,13,16.75,16.87,16.7,16.87,50
20110701|2010-08-13 08:30,13,16.84,16.84,16.77,16.79,6
20110701|2010-08-13 09:00,13,16.75,16.75,16.7,16.7,11
20110701|2010-08-13 10:00,13,16.71,16.71,16.71,16.71,2
20110701|2010-08-13 10:30,13,16.66,16.77,16.66,16.77,6
20110701|2010-08-13 11:00,13,16.76,16.83,16.76,16.83,21
20110701|2010-08-13 12:00,13,16.84,16.98,16.83,16.91,221
20110701|2010-08-13 12:30,13,16.91,16.95,16.89,16.9,122
20110701|2010-08-16 02:30,16,16.98,17,16.98,17,74
20110701|2010-08-16 03:00,16,16.99,17.04,16.99,17.04,57
20110701|2010-08-16 04:00,16,16.97,16.97,16.97,16.97,2
20110701|2010-08-16 04:30,16,16.97,16.98,16.97,16.98,8
20110701|2010-08-16 05:00,16,16.96,16.96,16.96,16.96,7
20110701|2010-08-16 06:30,16,17.08,17.1,17.07,17.1,38
20110701|2010-08-16 07:00,16,17.08,17.08,17.04,17.04,3
20110701|2010-08-16 07:30,16,17.05,17.08,17.04,17.08,143
20110701|2010-08-16 08:00,16,17.08,17.13,17.08,17.1,23
20110701|2010-08-16 08:30,16,17.12,17.15,17.12,17.14,80
20110701|2010-08-16 09:00,16,17.13,17.14,17.13,17.14,67
20110701|2010-08-16 09:30,16,17.16,17.16,17.1,17.1,100
20110701|2010-08-16 10:00,16,17.1,17.15,17.06,17.09,104
20110701|2010-08-16 10:30,16,17.12,17.15,16.99,17.05,154
20110701|2010-08-16 11:00,16,17.05,17.13,17.01,17.13,63
20110701|2010-08-16 11:30,16,17.08,17.1,17.08,17.1,55
20110701|2010-08-16 12:00,16,17.1,17.1,16.83,16.85,119
20110701|2010-08-16 12:30,16,16.85,16.87,16.82,16.82,16
20110701|2010-08-17 02:30,17,16.83,16.98,16.83,16.94,23
20110701|2010-08-17 03:30,17,16.93,16.93,16.81,16.81,3
20110701|2010-08-17 04:00,17,16.89,16.89,16.89,16.89,6
20110701|2010-08-17 04:30,17,16.89,16.89,16.89,16.89,2
20110701|2010-08-17 06:00,17,16.8,16.8,16.75,16.8,20
20110701|2010-08-17 08:00,17,16.86,16.86,16.86,16.86,1
20110701|2010-08-17 08:30,17,16.9,16.93,16.9,16.93,3
20110701|2010-08-17 10:00,17,16.98,17.06,16.98,17.01,66
20110701|2010-08-17 10:30,17,16.98,17.07,16.98,17.07,8
20110701|2010-08-17 11:00,17,17.04,17.12,17.02,17.12,148
20110701|2010-08-17 11:30,17,17.15,17.23,17.15,17.2,226
20110701|2010-08-17 12:00,17,17.22,17.3,17.17,17.19,186
20110701|2010-08-17 12:30,17,17.16,17.18,17.15,17.18,14
20110701|2010-08-18 02:30,18,17.1,17.1,17.05,17.09,16
20110701|2010-08-18 04:00,18,17,17,16.98,16.98,30
20110701|2010-08-18 04:30,18,17,17.02,17,17.02,3
20110701|2010-08-18 05:00,18,17.05,17.05,17.05,17.05,1
20110701|2010-08-18 05:30,18,17.08,17.15,17.08,17.13,33
20110701|2010-08-18 06:00,18,17.15,17.15,17.07,17.07,12
20110701|2010-08-18 06:30,18,17.1,17.11,17.09,17.09,3
20110701|2010-08-18 07:00,18,17.09,17.09,16.97,16.97,18
20110701|2010-08-18 07:30,18,16.91,16.91,16.91,16.91,5
20110701|2010-08-18 08:00,18,17,17,16.95,16.95,11
20110701|2010-08-18 08:30,18,16.91,16.98,16.83,16.98,81
20110701|2010-08-18 09:00,18,16.97,17,16.95,16.98,18
20110701|2010-08-18 09:30,18,17.04,17.08,17,17,53
20110701|2010-08-18 10:00,18,16.97,17,16.97,17,47
20110701|2010-08-18 10:30,18,17,17.05,17,17.05,46
20110701|2010-08-18 11:00,18,17.02,17.05,17.02,17.03,11
20110701|2010-08-18 11:30,18,17.05,17.05,17.05,17.05,46
20110701|2010-08-18 12:00,18,17.05,17.09,16.9,16.91,82
20110701|2010-08-18 12:30,18,16.89,16.9,16.85,16.87,59
20110701|2010-08-19 02:30,19,16.93,16.93,16.93,16.93,1
20110701|2010-08-19 04:00,19,16.87,16.87,16.87,16.87,6
20110701|2010-08-19 06:00,19,16.88,16.88,16.88,16.88,1
20110701|2010-08-19 06:30,19,16.86,16.86,16.85,16.85,27
20110701|2010-08-19 07:00,19,16.86,16.86,16.83,16.83,4
20110701|2010-08-19 07:30,19,16.85,16.9,16.83,16.85,102
20110701|2010-08-19 08:00,19,16.85,16.88,16.81,16.88,5
20110701|2010-08-19 08:30,19,16.82,16.86,16.8,16.82,109
20110701|2010-08-19 09:00,19,16.78,16.82,16.76,16.81,45
20110701|2010-08-19 09:30,19,16.88,16.9,16.82,16.82,12
20110701|2010-08-19 10:00,19,16.82,16.86,16.8,16.8,48
20110701|2010-08-19 10:30,19,16.8,16.82,16.8,16.8,41
20110701|2010-08-19 11:00,19,16.81,16.83,16.8,16.81,128
20110701|2010-08-19 11:30,19,16.8,16.83,16.8,16.83,13
20110701|2010-08-19 12:00,19,16.89,16.92,16.85,16.85,65
20110701|2010-08-19 12:30,19,16.85,16.86,16.7,16.7,114
20110701|2010-08-20 02:30,20,16.72,16.72,16.61,16.72,283
20110701|2010-08-20 03:00,20,16.68,16.78,16.67,16.78,94
20110701|2010-08-20 03:30,20,16.78,16.94,16.78,16.9,22
20110701|2010-08-20 04:00,20,16.9,16.9,16.85,16.9,14
20110701|2010-08-20 04:30,20,16.9,16.95,16.9,16.95,159
20110701|2010-08-20 05:00,20,16.99,17.03,16.99,17.03,26
20110701|2010-08-20 05:30,20,16.96,17.03,16.96,17.03,7
20110701|2010-08-20 06:00,20,16.91,17.01,16.91,17.01,62
20110701|2010-08-20 06:30,20,17,17.03,16.99,16.99,42
20110701|2010-08-20 07:00,20,16.97,16.97,16.93,16.93,2
20110701|2010-08-20 07:30,20,16.92,16.95,16.86,16.87,132
20110701|2010-08-20 08:00,20,16.86,16.96,16.85,16.87,448
20110701|2010-08-20 08:30,20,16.9,16.9,16.9,16.9,1
20110701|2010-08-20 09:00,20,16.89,16.9,16.89,16.9,25
20110701|2010-08-20 09:30,20,16.93,16.96,16.93,16.96,20
20110701|2010-08-20 10:30,20,16.94,16.94,16.9,16.91,53
20110701|2010-08-20 11:00,20,16.87,16.87,16.86,16.86,16
20110701|2010-08-20 11:30,20,16.86,16.86,16.85,16.85,29
20110701|2010-08-20 12:00,20,16.85,16.85,16.81,16.81,61
20110701|2010-08-20 12:30,20,16.81,16.88,16.81,16.88,4
20110701|2010-08-23 02:30,23,16.85,16.85,16.85,16.85,21
20110701|2010-08-23 03:00,23,16.85,16.91,16.85,16.91,8
20110701|2010-08-23 03:30,23,16.91,16.92,16.91,16.92,2
20110701|2010-08-23 04:00,23,16.87,16.87,16.84,16.84,2
20110701|2010-08-23 04:30,23,16.92,16.94,16.92,16.94,4
20110701|2010-08-23 05:00,23,16.92,16.94,16.92,16.94,2
20110701|2010-08-23 05:30,23,16.94,16.94,16.94,16.94,1
20110701|2010-08-23 06:00,23,16.92,16.95,16.92,16.95,9
20110701|2010-08-23 06:30,23,16.89,16.89,16.89,16.89,3
20110701|2010-08-23 07:00,23,16.93,16.94,16.83,16.93,9
20110701|2010-08-23 07:30,23,16.95,16.95,16.95,16.95,4
20110701|2010-08-23 08:00,23,16.92,16.92,16.9,16.9,2
20110701|2010-08-23 08:30,23,16.95,16.96,16.86,16.88,10
20110701|2010-08-23 09:00,23,16.92,16.92,16.89,16.89,4
20110701|2010-08-23 09:30,23,16.92,16.92,16.85,16.87,90
20110701|2010-08-23 10:00,23,16.89,16.95,16.88,16.94,95
20110701|2010-08-23 10:30,23,16.92,16.98,16.92,16.93,23
20110701|2010-08-23 11:00,23,16.96,16.96,16.95,16.96,26
20110701|2010-08-23 11:30,23,16.96,16.97,16.95,16.97,5
20110701|2010-08-23 12:00,23,16.97,17.06,16.97,17.03,138
20110701|2010-08-23 12:30,23,17.03,17.11,17.01,17.11,122
20110701|2010-08-24 02:30,24,16.99,17.1,16.98,16.98,89
20110701|2010-08-24 03:00,24,17.04,17.04,17.03,17.03,10
20110701|2010-08-24 03:30,24,16.99,16.99,16.89,16.95,35
20110701|2010-08-24 04:30,24,16.95,16.95,16.84,16.84,13
20110701|2010-08-24 05:00,24,16.84,16.84,16.81,16.81,2
20110701|2010-08-24 05:30,24,16.81,16.83,16.81,16.83,12
20110701|2010-08-24 06:00,24,16.86,16.9,16.83,16.83,72
20110701|2010-08-24 06:30,24,16.8,16.82,16.8,16.8,101
20110701|2010-08-24 07:00,24,16.8,16.83,16.76,16.76,20
20110701|2010-08-24 07:30,24,16.79,16.82,16.75,16.82,30
20110701|2010-08-24 08:00,24,16.82,16.97,16.81,16.84,234
20110701|2010-08-24 08:30,24,16.85,16.89,16.84,16.84,42
20110701|2010-08-24 09:00,24,16.83,16.95,16.82,16.95,36
20110701|2010-08-24 09:30,24,16.9,16.96,16.88,16.96,110
20110701|2010-08-24 10:00,24,16.9,16.98,16.9,16.98,197
20110701|2010-08-24 10:30,24,16.98,17.11,16.98,17.11,268
20110701|2010-08-24 11:00,24,17.11,17.11,17.01,17.01,32
20110701|2010-08-24 11:30,24,17,17,16.95,16.95,23
20110701|2010-08-24 12:00,24,17.02,17.2,17.01,17.18,263
20110701|2010-08-24 12:30,24,17.21,17.24,17.15,17.24,14
20110701|2010-08-25 02:30,25,17.12,17.25,17.1,17.23,29
20110701|2010-08-25 03:00,25,17.21,17.27,17.21,17.21,225
20110701|2010-08-25 03:30,25,17.27,17.27,17.24,17.24,4
20110701|2010-08-25 04:00,25,17.25,17.25,17.24,17.24,4
20110701|2010-08-25 04:30,25,17.22,17.22,17.12,17.14,17
20110701|2010-08-25 05:00,25,17.1,17.16,17.07,17.16,41
20110701|2010-08-25 05:30,25,17.12,17.19,17.12,17.14,35
20110701|2010-08-25 06:00,25,17.2,17.2,17.19,17.2,4
20110701|2010-08-25 06:30,25,17.19,17.2,17.15,17.18,48
20110701|2010-08-25 07:00,25,17.2,17.22,17.13,17.13,21
20110701|2010-08-25 07:30,25,17.18,17.23,17.18,17.23,11
20110701|2010-08-25 08:00,25,17.2,17.2,17.18,17.18,22
20110701|2010-08-25 08:30,25,17.15,17.15,17.06,17.06,26
20110701|2010-08-25 09:00,25,17.23,17.24,17.2,17.2,4
20110701|2010-08-25 09:30,25,17.15,17.15,17.13,17.13,4
20110701|2010-08-25 10:00,25,17.22,17.31,17.22,17.27,190
20110701|2010-08-25 10:30,25,17.28,17.36,17.28,17.33,47
20110701|2010-08-25 11:00,25,17.28,17.41,17.26,17.37,94
20110701|2010-08-25 11:30,25,17.39,17.39,17.37,17.37,8
20110701|2010-08-25 12:00,25,17.35,17.39,17.25,17.25,130
20110701|2010-08-25 12:30,25,17.22,17.22,16.96,17.04,174
20110701|2010-08-26 03:00,26,17.14,17.14,17.14,17.14,1
20110701|2010-08-26 03:30,26,17.13,17.13,17.13,17.13,1
20110701|2010-08-26 04:00,26,17.17,17.17,17.16,17.16,2
20110701|2010-08-26 04:30,26,17.25,17.25,17.25,17.25,1
20110701|2010-08-26 05:00,26,17.24,17.24,17.2,17.2,6
20110701|2010-08-26 06:30,26,17.22,17.22,17.2,17.2,16
20110701|2010-08-26 07:00,26,17.17,17.17,17.17,17.17,4
20110701|2010-08-26 08:00,26,17.13,17.18,17.13,17.15,24
20110701|2010-08-26 08:30,26,17.15,17.26,17.15,17.2,8
20110701|2010-08-26 09:00,26,17.24,17.25,17.19,17.25,34
20110701|2010-08-26 09:30,26,17.27,17.31,17.19,17.2,26
20110701|2010-08-26 10:00,26,17.14,17.16,17.12,17.12,142
20110701|2010-08-26 10:30,26,17.12,17.12,16.97,16.99,179
20110701|2010-08-26 11:00,26,16.98,17,16.9,16.97,77
20110701|2010-08-26 11:30,26,16.97,16.97,16.89,16.91,89
20110701|2010-08-26 12:00,26,16.91,16.95,16.8,16.83,148
20110701|2010-08-26 12:30,26,16.87,16.9,16.8,16.8,62
20110701|2010-08-27 02:30,27,16.96,16.99,16.9,16.98,32
20110701|2010-08-27 03:00,27,16.97,16.97,16.93,16.93,13
20110701|2010-08-27 04:30,27,16.93,16.93,16.93,16.93,92
20110701|2010-08-27 06:30,27,16.93,16.93,16.93,16.93,48
20110701|2010-08-27 07:00,27,16.93,16.93,16.84,16.84,83
20110701|2010-08-27 07:30,27,16.83,16.85,16.83,16.85,9
20110701|2010-08-27 08:00,27,16.85,16.87,16.8,16.8,47
20110701|2010-08-27 08:30,27,16.9,16.95,16.87,16.95,8
20110701|2010-08-27 09:00,27,16.92,17.06,16.92,17.06,7
20110701|2010-08-27 09:30,27,17,17.07,17,17.03,12
20110701|2010-08-27 10:00,27,17.09,17.27,17.09,17.26,24
20110701|2010-08-27 10:30,27,17.27,17.39,17.27,17.35,15
20110701|2010-08-27 11:00,27,17.33,17.38,17.29,17.35,46
20110701|2010-08-27 11:30,27,17.27,17.27,17.27,17.27,1
20110701|2010-08-27 12:00,27,17.3,17.3,17.16,17.16,196
20110701|2010-08-27 12:30,27,17.13,17.13,17.13,17.13,1
20110701|2010-08-30 02:30,30,17.3,17.48,17.3,17.45,206
20110701|2010-08-30 03:00,30,17.46,17.5,17.46,17.5,203
20110701|2010-08-30 04:00,30,17.44,17.44,17.43,17.43,4
20110701|2010-08-30 05:30,30,17.49,17.5,17.49,17.5,35
20110701|2010-08-30 06:00,30,17.5,17.5,17.5,17.5,25
20110701|2010-08-30 06:30,30,17.5,17.51,17.47,17.47,208
20110701|2010-08-30 07:00,30,17.45,17.45,17.4,17.4,252
20110701|2010-08-30 07:30,30,17.4,17.42,17.36,17.38,103
20110701|2010-08-30 08:00,30,17.46,17.48,17.41,17.47,13
20110701|2010-08-30 08:30,30,17.41,17.43,17.4,17.4,127
20110701|2010-08-30 09:00,30,17.35,17.35,17.31,17.31,10
20110701|2010-08-30 09:30,30,17.3,17.31,17.26,17.31,91
20110701|2010-08-30 10:00,30,17.32,17.33,17.3,17.3,3
20110701|2010-08-30 10:30,30,17.3,17.31,17.1,17.19,289
20110701|2010-08-30 11:00,30,17.2,17.2,17.13,17.14,167
20110701|2010-08-30 11:30,30,17.14,17.16,17.1,17.1,197
20110701|2010-08-30 12:00,30,17.12,17.4,17.12,17.32,143
20110701|2010-08-30 12:30,30,17.3,17.35,17.3,17.35,91
20110701|2010-08-31 02:30,31,17.4,17.4,17.4,17.4,35
20110701|2010-08-31 03:00,31,17.4,17.4,17.35,17.35,9
20110701|2010-08-31 03:30,31,17.35,17.4,17.35,17.4,19
20110701|2010-08-31 04:30,31,17.36,17.36,17.31,17.35,114
20110701|2010-08-31 05:00,31,17.35,17.35,17.35,17.35,4
20110701|2010-08-31 05:30,31,17.35,17.35,17.35,17.35,16
20110701|2010-08-31 06:00,31,17.34,17.35,17.34,17.35,30
20110701|2010-08-31 06:30,31,17.32,17.35,17.3,17.31,50
20110701|2010-08-31 07:00,31,17.31,17.36,17.3,17.3,231
20110701|2010-08-31 07:30,31,17.32,17.38,17.32,17.33,52
20110701|2010-08-31 08:00,31,17.41,17.44,17.41,17.44,10
20110701|2010-08-31 08:30,31,17.43,17.53,17.43,17.51,132
20110701|2010-08-31 09:00,31,17.54,17.6,17.54,17.6,173
20110701|2010-08-31 09:30,31,17.56,17.6,17.53,17.6,60
20110701|2010-08-31 10:00,31,17.6,17.65,17.6,17.65,38
20110701|2010-08-31 10:30,31,17.62,17.65,17.62,17.65,18
20110701|2010-08-31 11:00,31,17.6,17.6,17.51,17.51,58
20110701|2010-08-31 11:30,31,17.48,17.55,17.48,17.51,13
20110701|2010-08-31 12:00,31,17.43,17.43,17.02,17.21,829
20110701|2010-08-31 12:30,31,17.2,17.22,17.12,17.22,53
20110701|2010-09-01 02:30,1,17.32,17.48,17.31,17.45,332
20110701|2010-09-01 03:00,1,17.45,17.45,17.45,17.45,187
20110701|2010-09-01 03:30,1,17.51,17.51,17.46,17.48,24
20110701|2010-09-01 04:00,1,17.49,17.55,17.49,17.55,78
20110701|2010-09-01 04:30,1,17.55,17.58,17.51,17.54,58
20110701|2010-09-01 05:00,1,17.51,17.55,17.5,17.54,144
20110701|2010-09-01 05:30,1,17.53,17.57,17.5,17.57,243
20110701|2010-09-01 06:00,1,17.56,17.57,17.5,17.53,103
20110701|2010-09-01 06:30,1,17.54,17.58,17.5,17.54,67
20110701|2010-09-01 07:00,1,17.55,17.65,17.51,17.61,123
20110701|2010-09-01 07:30,1,17.6,17.68,17.59,17.59,163
20110701|2010-09-01 08:00,1,17.6,17.75,17.58,17.75,379
20110701|2010-09-01 08:30,1,17.73,17.75,17.63,17.63,124
20110701|2010-09-01 09:00,1,17.65,17.77,17.63,17.7,513
20110701|2010-09-01 09:30,1,17.71,17.78,17.65,17.73,481
20110701|2010-09-01 10:00,1,17.76,17.78,17.68,17.73,102
20110701|2010-09-01 10:30,1,17.69,17.82,17.68,17.78,242
20110701|2010-09-01 11:00,1,17.78,17.84,17.75,17.78,61
20110701|2010-09-01 11:30,1,17.78,17.82,17.78,17.8,76
20110701|2010-09-01 12:00,1,17.8,17.86,17.74,17.84,431
20110701|2010-09-01 12:30,1,17.82,17.86,17.77,17.86,229
20110701|2010-09-02 02:30,2,17.79,17.86,17.79,17.84,27
20110701|2010-09-02 03:30,2,17.83,17.83,17.83,17.83,5
20110701|2010-09-02 04:30,2,17.78,17.79,17.75,17.79,59
20110701|2010-09-02 05:00,2,17.81,17.81,17.81,17.81,2
20110701|2010-09-02 05:30,2,17.82,17.83,17.82,17.83,121
20110701|2010-09-02 06:00,2,17.8,17.81,17.79,17.81,179
20110701|2010-09-02 06:30,2,17.81,18.05,17.79,17.79,553
20110701|2010-09-02 07:00,2,17.85,17.96,17.82,17.96,124
20110701|2010-09-02 07:30,2,17.95,17.95,17.79,17.8,211
20110701|2010-09-02 08:00,2,17.8,17.9,17.8,17.9,25
20110701|2010-09-02 08:30,2,17.92,17.92,17.9,17.9,47
20110701|2010-09-02 09:00,2,17.91,17.91,17.85,17.9,448
20110701|2010-09-02 09:30,2,17.92,18.07,17.92,17.97,325
20110701|2010-09-02 10:00,2,17.99,18.03,17.94,17.99,161
20110701|2010-09-02 10:30,2,18.03,18.11,18,18.1,599
20110701|2010-09-02 11:00,2,18.06,18.16,18.05,18.12,136
20110701|2010-09-02 11:30,2,18.15,18.27,18.15,18.21,620
20110701|2010-09-02 12:00,2,18.21,18.33,18.15,18.24,315
20110701|2010-09-02 12:30,2,18.15,18.25,18.06,18.24,634
20110701|2010-09-03 02:30,3,18.2,18.2,18.09,18.1,63
20110701|2010-09-03 03:00,3,18.12,18.13,18.12,18.12,24
20110701|2010-09-03 03:30,3,18.14,18.17,18.13,18.16,35
20110701|2010-09-03 04:00,3,18.19,18.19,18.19,18.19,5
20110701|2010-09-03 05:00,3,18.23,18.27,18.23,18.27,36
20110701|2010-09-03 05:30,3,18.3,18.3,18.3,18.3,105
20110701|2010-09-03 06:00,3,18.27,18.28,18.23,18.23,37
20110701|2010-09-03 06:30,3,18.23,18.27,18.21,18.25,63
20110701|2010-09-03 07:00,3,18.26,18.28,18.2,18.2,54
20110701|2010-09-03 07:30,3,18.22,18.26,18.2,18.23,61
20110701|2010-09-03 08:00,3,18.26,18.26,18.18,18.18,6
20110701|2010-09-03 08:30,3,18.26,18.3,18.18,18.22,28
20110701|2010-09-03 09:00,3,18.22,18.22,18.2,18.2,58
20110701|2010-09-03 09:30,3,18.21,18.32,18.2,18.32,137
20110701|2010-09-03 10:00,3,18.36,18.4,18.25,18.25,249
20110701|2010-09-03 10:30,3,18.27,18.3,18.27,18.3,41
20110701|2010-09-03 11:00,3,18.3,18.34,18.3,18.3,77
20110701|2010-09-03 11:30,3,18.35,18.35,18.23,18.23,93
20110701|2010-09-03 12:00,3,18.23,18.25,18.17,18.23,131
20110701|2010-09-03 12:30,3,18.16,18.37,18.16,18.37,129
20110701|2010-09-07 02:30,7,18.37,18.49,18.37,18.49,115
20110701|2010-09-07 03:00,7,18.5,18.53,18.5,18.51,141
20110701|2010-09-07 03:30,7,18.57,18.61,18.55,18.55,277
20110701|2010-09-07 04:00,7,18.59,18.67,18.59,18.63,114
20110701|2010-09-07 04:30,7,18.69,18.71,18.65,18.68,194
20110701|2010-09-07 05:00,7,18.66,18.68,18.65,18.65,41
20110701|2010-09-07 05:30,7,18.64,18.64,18.6,18.61,31
20110701|2010-09-07 06:00,7,18.59,18.65,18.59,18.61,4
20110701|2010-09-07 06:30,7,18.63,18.66,18.63,18.64,4
20110701|2010-09-07 07:00,7,18.63,18.79,18.63,18.78,376
20110701|2010-09-07 07:30,7,18.8,18.81,18.75,18.75,583
20110701|2010-09-07 08:00,7,18.75,18.78,18.71,18.75,297
20110701|2010-09-07 08:30,7,18.75,18.77,18.69,18.74,147
20110701|2010-09-07 09:00,7,18.74,18.75,18.69,18.71,245
20110701|2010-09-07 09:30,7,18.69,18.71,18.69,18.71,4
20110701|2010-09-07 10:00,7,18.68,18.8,18.68,18.8,157
20110701|2010-09-07 10:30,7,18.82,18.86,18.74,18.74,78
20110701|2010-09-07 11:00,7,18.78,18.83,18.76,18.82,50
20110701|2010-09-07 11:30,7,18.79,18.85,18.78,18.82,17
20110701|2010-09-07 12:00,7,18.77,18.83,18.77,18.82,195
20110701|2010-09-07 12:30,7,18.77,18.84,18.77,18.8,56
20110701|2010-09-08 02:30,8,18.83,18.85,18.74,18.74,186
20110701|2010-09-08 03:00,8,18.75,18.75,18.66,18.66,25
20110701|2010-09-08 03:30,8,18.7,18.77,18.7,18.74,81
20110701|2010-09-08 04:00,8,18.75,18.75,18.75,18.75,35
20110701|2010-09-08 04:30,8,18.62,18.62,18.62,18.62,1
20110701|2010-09-08 05:00,8,18.63,18.68,18.63,18.68,29
20110701|2010-09-08 06:00,8,18.6,18.6,18.6,18.6,15
20110701|2010-09-08 06:30,8,18.6,18.72,18.6,18.72,17
20110701|2010-09-08 07:00,8,18.74,18.74,18.55,18.55,127
20110701|2010-09-08 07:30,8,18.55,18.56,18.51,18.51,45
20110701|2010-09-08 08:00,8,18.6,18.65,18.56,18.6,98
20110701|2010-09-08 08:30,8,18.61,18.61,18.56,18.6,22
20110701|2010-09-08 09:00,8,18.6,18.64,18.58,18.63,62
20110701|2010-09-08 09:30,8,18.63,18.64,18.6,18.6,22
20110701|2010-09-08 10:00,8,18.61,18.66,18.61,18.65,76
20110701|2010-09-08 10:30,8,18.72,18.72,18.63,18.63,11
20110701|2010-09-08 11:00,8,18.66,18.74,18.66,18.68,67
20110701|2010-09-08 11:30,8,18.68,18.68,18.65,18.65,17
20110701|2010-09-08 12:00,8,18.63,18.8,18.59,18.69,438
20110701|2010-09-08 12:30,8,18.7,18.72,18.63,18.65,143
20110701|2010-09-09 02:30,9,18.65,18.69,18.57,18.69,145
20110701|2010-09-09 03:00,9,18.7,18.71,18.68,18.68,22
20110701|2010-09-09 03:30,9,18.71,18.74,18.71,18.74,31
20110701|2010-09-09 04:00,9,18.7,18.7,18.69,18.69,17
20110701|2010-09-09 04:30,9,18.74,18.77,18.74,18.77,34
20110701|2010-09-09 05:00,9,18.77,18.77,18.76,18.76,12
20110701|2010-09-09 05:30,9,18.78,18.78,18.78,18.78,6
20110701|2010-09-09 06:00,9,18.75,18.78,18.72,18.78,15
20110701|2010-09-09 06:30,9,18.78,18.8,18.78,18.8,13
20110701|2010-09-09 07:00,9,18.79,18.8,18.76,18.76,24
20110701|2010-09-09 07:30,9,18.86,18.94,18.86,18.94,164
20110701|2010-09-09 08:00,9,18.9,18.92,18.86,18.89,82
20110701|2010-09-09 08:30,9,18.9,18.91,18.84,18.87,172
20110701|2010-09-09 09:00,9,18.88,18.91,18.88,18.91,194
20110701|2010-09-09 09:30,9,18.9,18.93,18.86,18.88,149
20110701|2010-09-09 10:00,9,18.88,18.96,18.88,18.91,190
20110701|2010-09-09 10:30,9,18.93,18.93,18.89,18.9,37
20110701|2010-09-09 11:00,9,18.92,19.03,18.9,19.01,319
20110701|2010-09-09 11:30,9,19.02,19.04,18.96,18.96,77
20110701|2010-09-09 12:00,9,18.96,19.19,18.93,19.15,395
20110701|2010-09-09 12:30,9,19.19,19.32,19.16,19.16,102
20110701|2010-09-10 02:30,10,19.15,19.2,19.11,19.19,130
20110701|2010-09-10 03:00,10,19.18,19.18,19.18,19.18,1
20110701|2010-09-10 03:30,10,19.14,19.17,19.07,19.07,14
20110701|2010-09-10 04:00,10,19.11,19.11,19.1,19.1,8
20110701|2010-09-10 04:30,10,19.1,19.1,19.1,19.1,4
20110701|2010-09-10 06:30,10,19.15,19.2,19.15,19.2,9
20110701|2010-09-10 07:00,10,19.17,19.2,19.05,19.06,314
20110701|2010-09-10 07:30,10,19.05,19.1,19.02,19.1,57
20110701|2010-09-10 08:00,10,19.08,19.08,19.02,19.02,21
20110701|2010-09-10 08:30,10,19.11,19.25,19.11,19.25,384
20110701|2010-09-10 09:00,10,19.18,19.3,19.12,19.3,328
20110701|2010-09-10 09:30,10,19.3,19.48,19.2,19.41,980
20110701|2010-09-10 10:00,10,19.29,19.56,19.29,19.56,496
20110701|2010-09-10 10:30,10,19.59,19.59,19.5,19.54,68
20110701|2010-09-10 11:00,10,19.48,19.5,19.4,19.5,31
20110701|2010-09-10 11:30,10,19.45,19.46,19.4,19.4,18
20110701|2010-09-10 12:00,10,19.29,19.35,19.1,19.35,331
20110701|2010-09-10 12:30,10,19.35,19.36,19.26,19.26,89
20110701|2010-09-13 02:30,13,19.25,19.29,19.22,19.22,87
20110701|2010-09-13 03:00,13,19.25,19.25,19.25,19.25,9
20110701|2010-09-13 04:30,13,19.29,19.29,19.27,19.27,9
20110701|2010-09-13 05:30,13,19.22,19.26,19.22,19.26,33
20110701|2010-09-13 06:30,13,19.3,19.32,19.3,19.32,4
20110701|2010-09-13 07:00,13,19.34,19.34,19.28,19.28,33
20110701|2010-09-13 07:30,13,19.32,19.47,19.29,19.29,24
20110701|2010-09-13 08:00,13,19.31,19.33,19.31,19.33,4
20110701|2010-09-13 08:30,13,19.35,19.35,19.33,19.33,19
20110701|2010-09-13 09:00,13,19.33,19.46,19.33,19.41,254
20110701|2010-09-13 09:30,13,19.44,19.55,19.44,19.54,529
20110701|2010-09-13 10:00,13,19.55,19.65,19.54,19.54,422
20110701|2010-09-13 10:30,13,19.54,19.65,19.54,19.65,31
20110701|2010-09-13 11:00,13,19.65,19.77,19.64,19.73,506
20110701|2010-09-13 11:30,13,19.77,19.79,19.77,19.79,11
20110701|2010-09-13 12:00,13,19.7,19.8,19.66,19.76,56
20110701|2010-09-13 12:30,13,19.76,19.79,19.72,19.78,267
20110701|2010-09-14 02:30,14,19.7,19.7,19.6,19.69,229
20110701|2010-09-14 03:00,14,19.69,19.84,19.69,19.8,223
20110701|2010-09-14 03:30,14,19.81,19.86,19.81,19.86,45
20110701|2010-09-14 04:00,14,19.88,19.9,19.88,19.88,40
20110701|2010-09-14 04:30,14,19.9,19.92,19.9,19.92,7
20110701|2010-09-14 05:00,14,19.94,19.94,19.87,19.93,43
20110701|2010-09-14 05:30,14,19.94,19.94,19.93,19.93,22
20110701|2010-09-14 06:00,14,19.94,20,19.94,20,190
20110701|2010-09-14 06:30,14,19.94,19.97,19.93,19.97,19
20110701|2010-09-14 07:00,14,19.97,19.97,19.72,19.75,57
20110701|2010-09-14 07:30,14,19.75,19.9,19.75,19.79,14
20110701|2010-09-14 08:00,14,19.98,20.01,19.97,20.01,90
20110701|2010-09-14 08:30,14,20,20,19.91,19.91,35
20110701|2010-09-14 09:00,14,19.94,19.95,19.85,19.9,15
20110701|2010-09-14 09:30,14,19.88,19.94,19.75,19.9,161
20110701|2010-09-14 10:00,14,19.9,19.95,19.81,19.84,95
20110701|2010-09-14 10:30,14,19.84,19.99,19.77,19.92,243
20110701|2010-09-14 11:00,14,19.93,19.93,19.85,19.85,587
20110701|2010-09-14 11:30,14,19.85,19.92,19.84,19.92,466
20110701|2010-09-14 12:00,14,19.92,20.04,19.83,19.98,737
20110701|2010-09-14 12:30,14,19.99,20,19.91,19.92,77
20110701|2010-09-15 02:30,15,20,20,19.9,19.95,110
20110701|2010-09-15 03:00,15,19.95,20.08,19.95,20.08,175
20110701|2010-09-15 03:30,15,20.09,20.27,20.02,20.27,292
20110701|2010-09-15 04:00,15,20.2,20.23,20.11,20.2,277
20110701|2010-09-15 04:30,15,20.19,20.19,20.19,20.19,14
20110701|2010-09-15 05:30,15,20.1,20.19,20.1,20.16,81
20110701|2010-09-15 06:00,15,20.14,20.19,20.14,20.19,110
20110701|2010-09-15 06:30,15,20.19,20.2,20.1,20.15,100
20110701|2010-09-15 07:00,15,20.13,20.13,20,20.1,86
20110701|2010-09-15 07:30,15,20,20,19.81,19.95,87
20110701|2010-09-15 08:00,15,19.95,19.95,19.84,19.84,151
20110701|2010-09-15 08:30,15,19.75,19.75,19.66,19.69,27
20110701|2010-09-15 09:00,15,19.72,19.78,19.72,19.72,47
20110701|2010-09-15 09:30,15,19.71,19.84,19.71,19.76,20
20110701|2010-09-15 10:00,15,19.84,19.84,19.82,19.82,8
20110701|2010-09-15 10:30,15,19.75,19.75,19.61,19.62,75
20110701|2010-09-15 11:00,15,19.58,19.7,19.49,19.56,144
20110701|2010-09-15 11:30,15,19.53,19.6,19.4,19.6,170
20110701|2010-09-15 12:00,15,19.6,19.64,19.51,19.57,170
20110701|2010-09-15 12:30,15,19.57,19.58,19.46,19.56,154
20110701|2010-09-15 13:00,15,19.56,19.56,19.56,19.56,4
20110701|2010-09-16 02:30,16,19.31,19.56,19.31,19.46,41
20110701|2010-09-16 03:00,16,19.52,19.54,19.52,19.54,23
20110701|2010-09-16 03:30,16,19.52,19.54,19.5,19.52,36
20110701|2010-09-16 04:00,16,19.52,19.52,19.5,19.5,7
20110701|2010-09-16 04:30,16,19.46,19.46,19.46,19.46,1
20110701|2010-09-16 05:00,16,19.39,19.41,19.39,19.41,3
20110701|2010-09-16 05:30,16,19.36,19.36,19.36,19.36,7
20110701|2010-09-16 06:00,16,19.36,19.36,19.3,19.33,135
20110701|2010-09-16 06:30,16,19.33,19.5,19.3,19.5,35
20110701|2010-09-16 07:00,16,19.46,19.95,19.46,19.8,801
20110701|2010-09-16 07:30,16,19.84,19.96,19.74,19.91,134
20110701|2010-09-16 08:00,16,19.85,19.93,19.75,19.93,37
20110701|2010-09-16 08:30,16,19.92,19.93,19.86,19.88,41
20110701|2010-09-16 09:00,16,19.91,20,19.91,19.98,699
20110701|2010-09-16 09:30,16,19.98,20.05,19.94,20,642
20110701|2010-09-16 10:00,16,20.01,20.05,19.97,20.04,153
20110701|2010-09-16 10:30,16,20.04,20.05,19.98,20.05,44
20110701|2010-09-16 11:00,16,20.05,20.05,19.99,20.01,72
20110701|2010-09-16 11:30,16,20,20,19.97,19.97,14
20110701|2010-09-16 12:00,16,19.97,20.05,19.97,20.04,40
20110701|2010-09-16 12:30,16,20.02,20.02,19.89,19.96,55
20110701|2010-09-17 02:30,17,19.99,20.04,19.9,20.03,209
20110701|2010-09-17 03:00,17,20.05,20.09,20.05,20.09,243
20110701|2010-09-17 03:30,17,20.09,20.11,20.09,20.1,56
20110701|2010-09-17 04:00,17,20.1,20.13,20.1,20.13,76
20110701|2010-09-17 04:30,17,20.1,20.15,20.1,20.15,74
20110701|2010-09-17 05:00,17,20.12,20.15,20.11,20.13,62
20110701|2010-09-17 05:30,17,20.15,20.15,20.15,20.15,20
20110701|2010-09-17 06:00,17,20.15,20.15,20.15,20.15,38
20110701|2010-09-17 06:30,17,20.17,20.17,20.17,20.17,50
20110701|2010-09-17 07:00,17,20.18,20.18,19.88,19.96,144
20110701|2010-09-17 07:30,17,19.94,19.95,19.88,19.88,9
20110701|2010-09-17 08:00,17,19.89,20.04,19.89,20.02,221
20110701|2010-09-17 08:30,17,20.05,20.05,19.94,19.95,56
20110701|2010-09-17 09:00,17,19.94,19.94,19.88,19.9,11
20110701|2010-09-17 09:30,17,19.87,19.87,19.78,19.86,24
20110701|2010-09-17 10:00,17,19.88,20,19.88,19.92,128
20110701|2010-09-17 10:30,17,19.92,19.92,19.66,19.66,51
20110701|2010-09-17 11:00,17,19.76,19.84,19.74,19.75,49
20110701|2010-09-17 11:30,17,19.75,19.75,19.73,19.75,38
20110701|2010-09-17 12:00,17,19.75,20,19.75,20,306
20110701|2010-09-17 12:30,17,19.98,20.08,19.94,20.08,155
20110701|2010-09-20 02:30,20,20.1,20.19,20.06,20.19,310
20110701|2010-09-20 03:00,20,20.2,20.2,20.19,20.2,62
20110701|2010-09-20 03:30,20,20.14,20.15,20.14,20.15,5
20110701|2010-09-20 04:30,20,20.18,20.19,20.18,20.19,12
20110701|2010-09-20 05:00,20,20.2,20.2,20.2,20.2,7
20110701|2010-09-20 05:30,20,20.19,20.21,20.19,20.21,261
20110701|2010-09-20 06:00,20,20.21,20.24,20.2,20.2,58
20110701|2010-09-20 06:30,20,20.2,20.25,20.2,20.23,86
20110701|2010-09-20 07:00,20,20.03,20.04,19.97,19.97,18
20110701|2010-09-20 07:30,20,20,20.02,19.87,19.91,367
20110701|2010-09-20 08:00,20,19.95,20.01,19.94,19.98,68
20110701|2010-09-20 08:30,20,19.92,19.92,19.55,19.58,159
20110701|2010-09-20 09:00,20,19.56,19.77,19.55,19.77,164
20110701|2010-09-20 09:30,20,19.77,19.77,19.7,19.7,77
20110701|2010-09-20 10:00,20,19.7,19.74,19.66,19.67,149
20110701|2010-09-20 10:30,20,19.7,19.92,19.68,19.78,167
20110701|2010-09-20 11:00,20,19.75,19.75,19.7,19.71,16
20110701|2010-09-20 11:30,20,19.7,19.74,19.63,19.74,93
20110701|2010-09-20 12:00,20,19.7,19.82,19.64,19.75,129
20110701|2010-09-20 12:30,20,19.75,19.8,19.75,19.8,34
20110701|2010-09-21 02:30,21,19.7,19.8,19.63,19.8,36
20110701|2010-09-21 03:00,21,19.8,19.91,19.8,19.91,59
20110701|2010-09-21 03:30,21,19.95,19.98,19.87,19.87,28
20110701|2010-09-21 04:00,21,19.91,19.91,19.81,19.82,20
20110701|2010-09-21 04:30,21,19.85,19.85,19.66,19.66,74
20110701|2010-09-21 05:00,21,19.65,19.65,19.42,19.42,245
20110701|2010-09-21 05:30,21,19.5,19.5,19.5,19.5,7
20110701|2010-09-21 06:00,21,19.43,19.45,19.42,19.45,28
20110701|2010-09-21 06:30,21,19.45,19.48,19.45,19.45,51
20110701|2010-09-21 07:00,21,19.45,19.61,19.45,19.61,61
20110701|2010-09-21 07:30,21,19.61,19.62,19.41,19.41,123
20110701|2010-09-21 08:00,21,19.38,19.49,19.38,19.49,51
20110701|2010-09-21 08:30,21,19.46,19.56,19.43,19.55,162
20110701|2010-09-21 09:00,21,19.56,19.63,19.48,19.54,233
20110701|2010-09-21 09:30,21,19.57,19.64,19.47,19.55,236
20110701|2010-09-21 10:00,21,19.55,19.56,19.46,19.5,81
20110701|2010-09-21 10:30,21,19.5,19.61,19.48,19.52,242
20110701|2010-09-21 11:30,21,19.51,19.75,19.49,19.75,134
20110701|2010-09-21 12:00,21,19.74,19.76,19.55,19.65,183
20110701|2010-09-21 12:30,21,19.65,19.72,19.6,19.63,94
20110701|2010-09-22 02:30,22,19.65,19.7,19.61,19.67,46
20110701|2010-09-22 03:00,22,19.67,19.7,19.66,19.69,37
20110701|2010-09-22 03:30,22,19.7,19.75,19.7,19.74,57
20110701|2010-09-22 04:00,22,19.62,19.69,19.62,19.66,13
20110701|2010-09-22 04:30,22,19.69,19.69,19.65,19.65,3
20110701|2010-09-22 05:00,22,19.7,19.7,19.7,19.7,2
20110701|2010-09-22 05:30,22,19.69,19.69,19.69,19.69,1
20110701|2010-09-22 06:00,22,19.65,19.7,19.65,19.7,6
20110701|2010-09-22 06:30,22,19.71,19.73,19.71,19.73,79
20110701|2010-09-22 07:00,22,19.76,19.8,19.69,19.7,28
20110701|2010-09-22 07:30,22,19.62,19.72,19.62,19.72,105
20110701|2010-09-22 08:00,22,19.74,19.98,19.74,19.9,300
20110701|2010-09-22 08:30,22,19.9,19.9,19.81,19.81,2
20110701|2010-09-22 09:00,22,19.79,19.92,19.73,19.75,35
20110701|2010-09-22 09:30,22,19.7,19.81,19.7,19.8,30
20110701|2010-09-22 10:00,22,19.83,19.83,19.72,19.8,205
20110701|2010-09-22 10:30,22,19.8,19.9,19.8,19.9,55
20110701|2010-09-22 11:00,22,19.84,19.86,19.84,19.86,9
20110701|2010-09-22 11:30,22,19.83,19.9,19.81,19.86,94
20110701|2010-09-22 12:00,22,19.88,19.9,19.81,19.9,84
20110701|2010-09-22 12:30,22,19.93,19.93,19.86,19.91,54
20110701|2010-09-23 02:30,23,19.93,19.98,19.9,19.92,90
20110701|2010-09-23 03:00,23,19.85,19.98,19.85,19.98,68
20110701|2010-09-23 03:30,23,19.98,19.98,19.98,19.98,52
20110701|2010-09-23 04:00,23,19.98,19.99,19.98,19.99,26
20110701|2010-09-23 04:30,23,19.96,19.96,19.96,19.96,6
20110701|2010-09-23 05:00,23,19.99,19.99,19.99,19.99,2
20110701|2010-09-23 05:30,23,20,20.02,19.98,20.02,132
20110701|2010-09-23 06:00,23,20.01,20.02,20,20.02,8
20110701|2010-09-23 06:30,23,20.03,20.06,20.02,20.05,44
20110701|2010-09-23 07:00,23,20.06,20.06,19.87,19.88,259
20110701|2010-09-23 07:30,23,19.95,19.98,19.93,19.98,26
20110701|2010-09-23 08:00,23,19.86,19.87,19.82,19.84,26
20110701|2010-09-23 08:30,23,19.87,19.94,19.87,19.88,22
20110701|2010-09-23 09:00,23,19.89,19.92,19.89,19.92,17
20110701|2010-09-23 09:30,23,19.92,19.98,19.89,19.95,72
20110701|2010-09-23 10:00,23,19.96,19.96,19.95,19.96,30
20110701|2010-09-23 10:30,23,19.95,20.15,19.95,20.09,459
20110701|2010-09-23 11:00,23,20.1,20.12,20.07,20.07,42
20110701|2010-09-23 11:30,23,20.09,20.14,20.08,20.08,26
20110701|2010-09-23 12:00,23,20.05,20.05,19.91,19.99,256
20110701|2010-09-23 12:30,23,20,20.01,19.99,20.01,9
20110701|2010-09-24 02:30,24,20.04,20.06,19.97,20.06,44
20110701|2010-09-24 03:00,24,20.1,20.11,20.09,20.1,42
20110701|2010-09-24 03:30,24,20.13,20.14,19.97,20.01,63
20110701|2010-09-24 04:00,24,20.05,20.05,20.02,20.02,2
20110701|2010-09-24 05:00,24,20.14,20.18,20.14,20.16,49
20110701|2010-09-24 05:30,24,20.24,20.24,20.23,20.23,30
20110701|2010-09-24 06:00,24,20.23,20.23,20.23,20.23,2
20110701|2010-09-24 06:30,24,20.23,20.27,20.2,20.26,36
20110701|2010-09-24 07:00,24,20.25,20.39,20.22,20.27,333
20110701|2010-09-24 07:30,24,20.25,20.4,20.19,20.4,467
20110701|2010-09-24 08:00,24,20.38,20.45,20.31,20.36,300
20110701|2010-09-24 08:30,24,20.4,20.45,20.38,20.43,118
20110701|2010-09-24 09:00,24,20.44,20.45,20.37,20.4,84
20110701|2010-09-24 09:30,24,20.4,20.47,20.4,20.47,130
20110701|2010-09-24 10:00,24,20.49,20.54,20.49,20.5,261
20110701|2010-09-24 10:30,24,20.5,20.58,20.5,20.54,47
20110701|2010-09-24 11:00,24,20.56,20.68,20.55,20.66,149
20110701|2010-09-24 11:30,24,20.68,20.74,20.68,20.74,200
20110701|2010-09-24 12:00,24,20.71,20.75,20.63,20.72,89
20110701|2010-09-24 12:30,24,20.76,20.76,20.65,20.74,61
20110701|2010-09-27 02:30,27,20.76,20.81,20.76,20.81,197
20110701|2010-09-27 03:00,27,20.81,20.82,20.63,20.73,169
20110701|2010-09-27 03:30,27,20.72,20.86,20.72,20.85,233
20110701|2010-09-27 04:00,27,20.85,20.89,20.84,20.86,146
20110701|2010-09-27 04:30,27,20.84,21,20.84,21,588
20110701|2010-09-27 05:00,27,21,21.01,21,21,308
20110701|2010-09-27 05:30,27,21,21.04,20.86,20.87,25
20110701|2010-09-27 06:00,27,20.87,20.95,20.87,20.93,49
20110701|2010-09-27 06:30,27,20.95,20.95,20.9,20.9,23
20110701|2010-09-27 07:00,27,20.93,21,20.87,20.91,70
20110701|2010-09-27 07:30,27,20.93,21,20.88,20.93,150
20110701|2010-09-27 08:00,27,20.95,21,20.85,20.89,146
20110701|2010-09-27 08:30,27,20.92,20.99,20.86,20.86,113
20110701|2010-09-27 09:00,27,20.86,20.88,20.85,20.85,56
20110701|2010-09-27 09:30,27,20.85,20.86,20.83,20.84,36
20110701|2010-09-27 10:00,27,20.84,20.88,20.84,20.88,178
20110701|2010-09-27 10:30,27,20.9,20.9,20.85,20.85,83
20110701|2010-09-27 11:00,27,20.85,20.95,20.83,20.92,108
20110701|2010-09-27 11:30,27,20.9,21.05,20.9,20.98,870
20110701|2010-09-27 12:00,27,20.99,21,20.98,21,178
20110701|2010-09-27 12:30,27,20.99,21,20.92,21,37
20110701|2010-09-28 02:30,28,21,21.01,20.97,21.01,40
20110701|2010-09-28 03:00,28,20.94,20.94,20.94,20.94,5
20110701|2010-09-28 03:30,28,20.87,20.87,20.85,20.85,10
20110701|2010-09-28 04:00,28,20.85,20.85,20.72,20.72,59
20110701|2010-09-28 04:30,28,20.76,20.85,20.76,20.85,12
20110701|2010-09-28 05:00,28,20.86,20.89,20.86,20.89,4
20110701|2010-09-28 05:30,28,20.85,20.93,20.85,20.93,22
20110701|2010-09-28 06:00,28,20.96,20.96,20.96,20.96,4
20110701|2010-09-28 06:30,28,20.93,21,20.93,20.99,33
20110701|2010-09-28 07:00,28,21,21.01,20.9,21,377
20110701|2010-09-28 07:30,28,21,21,20.81,20.89,198
20110701|2010-09-28 08:00,28,20.83,20.99,20.83,20.99,77
20110701|2010-09-28 08:30,28,21,21.01,20.95,21.01,32
20110701|2010-09-28 09:00,28,21,21,20.79,20.98,55
20110701|2010-09-28 09:30,28,20.99,21.01,20.96,21.01,181
20110701|2010-09-28 10:00,28,21.01,21.12,20.99,21.03,447
20110701|2010-09-28 10:30,28,21.11,21.2,21.09,21.12,251
20110701|2010-09-28 11:00,28,21.13,21.13,20.98,21.1,163
20110701|2010-09-28 11:30,28,21.1,21.1,21.06,21.06,17
20110701|2010-09-28 12:00,28,21.02,21.12,21.02,21.12,114
20110701|2010-09-28 12:30,28,21.08,21.11,21.08,21.11,9
20110701|2010-09-29 02:30,29,21.07,21.07,20.4,20.41,97
20110701|2010-09-29 03:00,29,20.46,20.6,20.46,20.52,83
20110701|2010-09-29 03:30,29,20.54,20.7,20.54,20.66,88
20110701|2010-09-29 04:00,29,20.7,20.7,20.64,20.64,11
20110701|2010-09-29 04:30,29,20.67,20.69,20.67,20.69,41
20110701|2010-09-29 05:00,29,20.7,20.75,20.7,20.75,65
20110701|2010-09-29 05:30,29,20.75,20.78,20.75,20.78,18
20110701|2010-09-29 06:00,29,20.77,20.77,20.77,20.77,1
20110701|2010-09-29 06:30,29,20.79,20.79,20.79,20.79,1
20110701|2010-09-29 07:00,29,20.82,20.83,20.77,20.8,22
20110701|2010-09-29 07:30,29,20.77,20.79,20.5,20.75,148
20110701|2010-09-29 08:00,29,20.69,20.76,20.65,20.76,57
20110701|2010-09-29 08:30,29,20.7,20.75,20.7,20.7,84
20110701|2010-09-29 09:00,29,20.71,20.74,20.66,20.67,73
20110701|2010-09-29 09:30,29,20.68,20.81,20.68,20.81,69
20110701|2010-09-29 10:00,29,20.79,20.87,20.79,20.86,80
20110701|2010-09-29 10:30,29,20.86,20.91,20.86,20.91,218
20110701|2010-09-29 11:00,29,20.9,20.99,20.9,20.97,186
20110701|2010-09-29 11:30,29,20.99,21.03,20.96,21.03,92
20110701|2010-09-29 12:00,29,21,21.01,20.88,20.89,66
20110701|2010-09-29 12:30,29,20.89,20.99,20.87,20.99,24
20110701|2010-09-30 02:30,30,21.04,21.04,20.46,20.7,116
20110701|2010-09-30 03:00,30,20.71,20.82,20.56,20.64,76
20110701|2010-09-30 03:30,30,20.6,20.69,20.6,20.69,15
20110701|2010-09-30 04:30,30,20.74,20.74,20.74,20.74,15
20110701|2010-09-30 05:00,30,20.8,20.94,20.79,20.92,41
20110701|2010-09-30 05:30,30,20.9,20.91,20.77,20.77,23
20110701|2010-09-30 06:00,30,20.7,20.75,20.67,20.67,11
20110701|2010-09-30 06:30,30,20.69,20.84,20.65,20.66,67
20110701|2010-09-30 07:00,30,20.7,20.74,20.33,20.43,125
20110701|2010-09-30 07:30,30,20.45,20.63,20.44,20.58,43
20110701|2010-09-30 08:00,30,20.54,20.6,20.44,20.57,154
20110701|2010-09-30 08:30,30,20.57,20.8,20.57,20.72,30
20110701|2010-09-30 09:00,30,20.71,20.71,20.62,20.65,17
20110701|2010-09-30 09:30,30,20.63,20.88,20.6,20.65,124
20110701|2010-09-30 10:00,30,20.63,20.63,20.05,20.38,269
20110701|2010-09-30 10:30,30,20.38,20.48,20.29,20.3,287
20110701|2010-09-30 11:00,30,20.32,20.33,20.06,20.07,624
20110701|2010-09-30 11:30,30,20.04,20.04,19.91,19.95,515
20110701|2010-09-30 12:00,30,20.01,20.01,19.91,19.95,835
20110701|2010-09-30 12:30,30,19.96,19.98,19.86,19.98,400
20110701|2010-10-01 02:30,1,20.02,20.02,19.73,19.88,60
20110701|2010-10-01 03:00,1,19.93,19.93,19.4,19.51,193
20110701|2010-10-01 03:30,1,19.54,19.55,19.53,19.55,57
20110701|2010-10-01 04:00,1,19.57,19.6,19.54,19.6,73
20110701|2010-10-01 04:30,1,19.6,19.6,19.53,19.53,8
20110701|2010-10-01 05:00,1,19.53,19.53,19.5,19.51,54
20110701|2010-10-01 05:30,1,19.5,19.55,19.41,19.54,32
20110701|2010-10-01 06:00,1,19.54,19.59,19.48,19.54,146
20110701|2010-10-01 06:30,1,19.51,19.56,19.5,19.52,67
20110701|2010-10-01 07:00,1,19.55,19.92,19.55,19.73,260
20110701|2010-10-01 07:30,1,19.74,19.8,19.68,19.76,106
20110701|2010-10-01 08:00,1,19.77,19.85,19.71,19.81,139
20110701|2010-10-01 08:30,1,19.85,19.94,19.77,19.92,39
20110701|2010-10-01 09:00,1,19.95,20.07,19.89,19.89,131
20110701|2010-10-01 09:30,1,19.91,19.94,19.74,19.82,175
20110701|2010-10-01 10:00,1,19.82,19.84,19.79,19.83,36
20110701|2010-10-01 10:30,1,19.82,19.85,19.7,19.77,79
20110701|2010-10-01 11:00,1,19.84,19.9,19.82,19.85,64
20110701|2010-10-01 11:30,1,19.8,19.81,19.69,19.71,46
20110701|2010-10-01 12:00,1,19.72,19.84,19.62,19.65,140
20110701|2010-10-01 12:30,1,19.72,19.81,19.69,19.73,37
20110701|2010-10-04 02:30,4,19.57,19.57,19.5,19.53,31
20110701|2010-10-04 03:00,4,19.51,19.51,19.45,19.45,99
20110701|2010-10-04 03:30,4,19.41,19.43,19.4,19.42,37
20110701|2010-10-04 04:00,4,19.41,19.41,19.38,19.38,28
20110701|2010-10-04 04:30,4,19.35,19.35,19.35,19.35,52
20110701|2010-10-04 05:00,4,19.31,19.38,19.31,19.38,2
20110701|2010-10-04 05:30,4,19.33,19.33,19.31,19.31,31
20110701|2010-10-04 06:00,4,19.37,19.37,19.33,19.34,117
20110701|2010-10-04 06:30,4,19.37,19.37,19.3,19.37,100
20110701|2010-10-04 07:00,4,19.37,19.37,19.3,19.3,57
20110701|2010-10-04 07:30,4,19.32,19.46,19.27,19.4,72
20110701|2010-10-04 08:00,4,19.4,19.46,19.4,19.4,24
20110701|2010-10-04 08:30,4,19.33,19.47,19.3,19.43,25
20110701|2010-10-04 09:00,4,19.41,19.5,19.41,19.45,201
20110701|2010-10-04 09:30,4,19.42,19.44,19.36,19.41,68
20110701|2010-10-04 10:00,4,19.39,19.45,19.34,19.37,120
20110701|2010-10-04 10:30,4,19.39,19.4,19.38,19.4,52
20110701|2010-10-04 11:00,4,19.38,19.4,19.37,19.4,172
20110701|2010-10-04 11:30,4,19.4,19.61,19.36,19.61,233
20110701|2010-10-04 12:00,4,19.61,19.82,19.51,19.64,399
20110701|2010-10-04 12:30,4,19.66,19.67,19.46,19.51,45
20110701|2010-10-05 02:30,5,19.6,19.68,19.6,19.66,100
20110701|2010-10-05 03:00,5,19.64,19.64,19.64,19.64,5
20110701|2010-10-05 03:30,5,19.65,19.65,19.61,19.62,6
20110701|2010-10-05 04:00,5,19.64,19.64,19.58,19.58,106
20110701|2010-10-05 04:30,5,19.61,19.61,19.58,19.58,20
20110701|2010-10-05 05:00,5,19.57,19.61,19.57,19.6,14
20110701|2010-10-05 05:30,5,19.6,19.64,19.6,19.64,53
20110701|2010-10-05 06:00,5,19.58,19.58,19.58,19.58,2
20110701|2010-10-05 06:30,5,19.62,19.64,19.62,19.63,117
20110701|2010-10-05 07:00,5,19.63,19.84,19.58,19.82,224
20110701|2010-10-05 07:30,5,19.84,19.88,19.77,19.85,506
20110701|2010-10-05 08:00,5,19.87,19.88,19.83,19.86,78
20110701|2010-10-05 08:30,5,19.88,19.92,19.84,19.88,301
20110701|2010-10-05 09:00,5,19.88,19.95,19.83,19.85,350
20110701|2010-10-05 09:30,5,19.85,20.02,19.84,20.02,235
20110701|2010-10-05 10:00,5,19.99,20.14,19.99,20.11,202
20110701|2010-10-05 10:30,5,20.1,20.12,20.06,20.06,89
20110701|2010-10-05 11:00,5,20.06,20.08,19.92,19.97,326
20110701|2010-10-05 11:30,5,19.97,20,19.87,19.87,204
20110701|2010-10-05 12:00,5,19.87,20.09,19.85,19.96,484
20110701|2010-10-05 12:30,5,19.96,20.07,19.96,20.07,55
20110701|2010-10-06 02:30,6,20.08,20.08,20,20,34
20110701|2010-10-06 03:00,6,19.99,20.01,19.99,20,24
20110701|2010-10-06 03:30,6,20.03,20.03,20.03,20.03,4
20110701|2010-10-06 04:00,6,20,20,19.91,19.91,6
20110701|2010-10-06 04:30,6,19.9,19.95,19.88,19.89,28
20110701|2010-10-06 05:00,6,19.88,19.88,19.88,19.88,2
20110701|2010-10-06 05:30,6,19.85,20.01,19.85,19.98,11
20110701|2010-10-06 06:00,6,19.98,20,19.95,19.99,56
20110701|2010-10-06 06:30,6,19.98,20.04,19.93,19.93,44
20110701|2010-10-06 07:00,6,19.94,20.06,19.76,19.82,157
20110701|2010-10-06 07:30,6,19.82,19.96,19.8,19.89,142
20110701|2010-10-06 08:00,6,19.91,19.92,19.88,19.92,22
20110701|2010-10-06 08:30,6,19.89,20,19.85,19.89,90
20110701|2010-10-06 09:00,6,19.89,19.91,19.78,19.82,124
20110701|2010-10-06 09:30,6,19.82,19.95,19.78,19.89,141
20110701|2010-10-06 10:00,6,19.91,19.99,19.87,19.99,85
20110701|2010-10-06 10:30,6,19.99,20.12,19.99,20.11,286
20110701|2010-10-06 11:00,6,20.11,20.12,20.01,20.08,55
20110701|2010-10-06 11:30,6,20.1,20.14,20.06,20.14,116
20110701|2010-10-06 12:00,6,20.12,20.14,19.98,20.01,104
20110701|2010-10-06 12:30,6,20,20.02,19.86,19.93,73
20110701|2010-10-07 02:30,7,20.09,20.1,20.04,20.09,92
20110701|2010-10-07 03:00,7,20.09,20.18,20.09,20.15,209
20110701|2010-10-07 03:30,7,20.18,20.19,20.15,20.19,8
20110701|2010-10-07 04:00,7,20.18,20.18,20.18,20.18,16
20110701|2010-10-07 04:30,7,20.18,20.19,20.17,20.19,28
20110701|2010-10-07 05:00,7,20.19,20.19,20.19,20.19,17
20110701|2010-10-07 05:30,7,20.19,20.44,20.19,20.44,319
20110701|2010-10-07 06:00,7,20.43,20.74,20.43,20.5,342
20110701|2010-10-07 06:30,7,20.58,20.58,20.49,20.5,58
20110701|2010-10-07 07:00,7,20.5,20.8,20.49,20.69,129
20110701|2010-10-07 07:30,7,20.66,20.69,20.65,20.69,42
20110701|2010-10-07 08:00,7,20.69,20.74,20.68,20.73,82
20110701|2010-10-07 08:30,7,20.74,20.74,20.47,20.58,524
20110701|2010-10-07 09:00,7,20.65,20.9,20.64,20.83,434
20110701|2010-10-07 09:30,7,20.81,20.94,20.69,20.82,343
20110701|2010-10-07 10:00,7,20.82,21.08,20.74,20.81,472
20110701|2010-10-07 10:30,7,20.87,20.93,20.81,20.81,44
20110701|2010-10-07 11:00,7,20.81,20.83,20.69,20.76,146
20110701|2010-10-07 11:30,7,20.75,20.97,20.54,20.91,238
20110701|2010-10-07 12:00,7,20.92,20.98,20.81,20.98,355
20110701|2010-10-07 12:30,7,20.98,21.05,20.88,20.94,466
20110701|2010-10-08 02:30,8,21,21.26,21,21.17,374
20110701|2010-10-08 03:00,8,21.23,21.49,21.2,21.31,352
20110701|2010-10-08 03:30,8,21.36,21.4,21.31,21.33,69
20110701|2010-10-08 04:00,8,21.31,21.49,21.21,21.26,475
20110701|2010-10-08 04:30,8,21.28,21.37,21.27,21.33,24
20110701|2010-10-08 05:00,8,21.34,21.35,21.27,21.27,29
20110701|2010-10-08 05:30,8,21.22,21.25,21.09,21.19,95
20110701|2010-10-08 06:00,8,21.18,21.38,21.18,21.38,336
20110701|2010-10-08 06:30,8,21.28,21.28,21.22,21.22,48
20110701|2010-10-08 07:00,8,21.24,21.32,21.15,21.32,32
20110701|2010-10-08 07:30,8,21.41,21.58,21.34,21.52,1428
20110701|2010-10-08 08:00,8,21.49,21.49,21.38,21.48,80
20110701|2010-10-08 08:30,8,21.42,21.51,21.39,21.42,86
20110701|2010-10-08 09:00,8,21.5,21.55,21.43,21.54,216
20110701|2010-10-08 09:30,8,21.56,21.61,21.5,21.61,111
20110701|2010-10-08 10:00,8,21.58,21.64,21.57,21.63,72
20110701|2010-10-08 10:30,8,21.62,21.89,21.62,21.8,653
20110701|2010-10-08 11:00,8,21.77,21.77,21.56,21.65,176
20110701|2010-10-08 11:30,8,21.65,21.79,21.55,21.6,186
20110701|2010-10-08 12:00,8,21.63,21.67,21.36,21.6,336
20110701|2010-10-08 12:30,8,21.58,21.71,21.47,21.47,133
20110701|2010-10-11 02:30,11,21.5,22.12,21.5,22.07,848
20110701|2010-10-11 03:00,11,22.07,22.14,22.02,22.02,172
20110701|2010-10-11 03:30,11,22.02,22.02,21.98,22.02,89
20110701|2010-10-11 04:00,11,22.02,22.05,22.02,22.05,14
20110701|2010-10-11 04:30,11,22.08,22.24,22.08,22.14,460
20110701|2010-10-11 05:00,11,22.13,22.3,22.1,22.3,114
20110701|2010-10-11 05:30,11,22.28,22.29,22.09,22.09,78
20110701|2010-10-11 06:00,11,22.11,22.13,22.05,22.13,50
20110701|2010-10-11 06:30,11,22.13,22.15,22.07,22.15,17
20110701|2010-10-11 07:00,11,22.16,22.18,21.92,21.92,192
20110701|2010-10-11 07:30,11,21.95,21.97,21.51,21.68,183
20110701|2010-10-11 08:00,11,21.65,21.83,21.65,21.78,80
20110701|2010-10-11 08:30,11,21.79,21.92,21.77,21.92,124
20110701|2010-10-11 09:00,11,21.93,21.99,21.89,21.95,184
20110701|2010-10-11 09:30,11,21.96,22,21.74,21.81,115
20110701|2010-10-11 10:00,11,21.83,21.92,21.73,21.82,69
20110701|2010-10-11 10:30,11,21.82,21.95,21.79,21.92,103
20110701|2010-10-11 11:00,11,21.91,21.91,21.53,21.56,110
20110701|2010-10-11 11:30,11,21.64,21.85,21.61,21.75,171
20110701|2010-10-11 12:00,11,21.79,22.09,21.78,22.03,235
20110701|2010-10-11 12:30,11,22.02,22.06,21.98,22.05,167
20110701|2010-10-12 02:30,12,21.88,22.05,21.57,21.6,389
20110701|2010-10-12 03:00,12,21.55,21.6,21.52,21.54,121
20110701|2010-10-12 03:30,12,21.52,21.55,21.51,21.55,69
20110701|2010-10-12 04:00,12,21.53,21.55,21.5,21.5,38
20110701|2010-10-12 04:30,12,21.51,21.51,21.48,21.51,18
20110701|2010-10-12 05:00,12,21.48,21.54,21.48,21.54,28
20110701|2010-10-12 05:30,12,21.54,21.54,21.52,21.52,26
20110701|2010-10-12 06:00,12,21.54,21.54,21.53,21.54,9
20110701|2010-10-12 06:30,12,21.51,21.55,21.35,21.45,251
20110701|2010-10-12 07:00,12,21.44,21.78,21.43,21.78,108
20110701|2010-10-12 07:30,12,21.7,21.78,21.57,21.6,223
20110701|2010-10-12 08:00,12,21.59,21.65,21.56,21.57,223
20110701|2010-10-12 08:30,12,21.58,21.61,21.38,21.54,196
20110701|2010-10-12 09:00,12,21.6,21.83,21.51,21.78,504
20110701|2010-10-12 09:30,12,21.76,22.07,21.71,22.03,611
20110701|2010-10-12 10:00,12,22.01,22.26,22.01,22.25,482
20110701|2010-10-12 10:30,12,22.25,22.28,22.13,22.24,165
20110701|2010-10-12 11:00,12,22.25,22.35,22.25,22.29,228
20110701|2010-10-12 11:30,12,22.31,22.37,22.29,22.31,173
20110701|2010-10-12 12:00,12,22.28,22.36,22.21,22.24,407
20110701|2010-10-12 12:30,12,22.26,22.45,22.26,22.43,398
20110701|2010-10-13 02:30,13,22.49,22.5,22.31,22.39,122
20110701|2010-10-13 03:00,13,22.41,22.45,22.39,22.4,17
20110701|2010-10-13 03:30,13,22.43,22.5,22.41,22.5,217
20110701|2010-10-13 04:00,13,22.49,22.56,22.49,22.55,36
20110701|2010-10-13 04:30,13,22.55,22.59,22.49,22.49,37
20110701|2010-10-13 05:00,13,22.49,22.49,22.4,22.4,286
20110701|2010-10-13 05:30,13,22.38,22.39,22.2,22.3,105
20110701|2010-10-13 06:00,13,22.3,22.37,22.29,22.37,128
20110701|2010-10-13 06:30,13,22.42,22.42,22.33,22.36,42
20110701|2010-10-13 07:00,13,22.35,22.4,22.14,22.15,338
20110701|2010-10-13 07:30,13,22.15,22.2,22.01,22.01,270
20110701|2010-10-13 08:00,13,22.04,22.07,21.74,21.87,165
20110701|2010-10-13 08:30,13,21.88,21.99,21.74,21.88,70
20110701|2010-10-13 09:00,13,21.94,22.06,21.94,21.94,24
20110701|2010-10-13 09:30,13,21.94,22.01,21.94,21.97,25
20110701|2010-10-13 10:00,13,22.02,22.25,22.02,22.15,660
20110701|2010-10-13 10:30,13,22.18,22.29,22.18,22.27,37
20110701|2010-10-13 11:00,13,22.3,22.4,22.3,22.38,138
20110701|2010-10-13 11:30,13,22.37,22.42,22.27,22.32,677
20110701|2010-10-13 12:00,13,22.36,22.41,22.26,22.3,429
20110701|2010-10-13 12:30,13,22.32,22.35,22.2,22.23,61
20110701|2010-10-14 02:30,14,22.15,22.55,22.15,22.55,235
20110701|2010-10-14 03:00,14,22.53,22.58,22.48,22.48,27
20110701|2010-10-14 03:30,14,22.47,22.47,22.06,22.32,33
20110701|2010-10-14 04:00,14,22.29,22.29,22.16,22.16,194
20110701|2010-10-14 04:30,14,22.16,22.3,22.1,22.22,54
20110701|2010-10-14 05:00,14,22.17,22.17,21.84,22.06,62
20110701|2010-10-14 05:30,14,22,22,21.9,21.9,73
20110701|2010-10-14 06:00,14,21.94,21.95,21.88,21.95,251
20110701|2010-10-14 06:30,14,21.96,21.98,21.9,21.91,66
20110701|2010-10-14 07:00,14,21.95,22.09,21.93,22.09,43
20110701|2010-10-14 07:30,14,22.05,22.18,22.05,22.16,44
20110701|2010-10-14 08:00,14,22.16,22.27,22.16,22.25,22
20110701|2010-10-14 08:30,14,22.24,22.32,22.19,22.2,234
20110701|2010-10-14 09:00,14,22.21,22.51,22.21,22.47,328
20110701|2010-10-14 09:30,14,22.47,22.51,22.46,22.47,323
20110701|2010-10-14 10:00,14,22.48,22.52,22.45,22.5,95
20110701|2010-10-14 10:30,14,22.49,22.75,22.49,22.58,322
20110701|2010-10-14 11:00,14,22.63,22.77,22.6,22.75,66
20110701|2010-10-14 11:30,14,22.72,22.72,22.65,22.65,54
20110701|2010-10-14 12:00,14,22.68,22.74,22.54,22.57,256
20110701|2010-10-14 12:30,14,22.54,22.57,22.43,22.49,60
20110701|2010-10-15 02:30,15,22.5,22.56,22.4,22.56,252
20110701|2010-10-15 03:00,15,22.56,22.56,22.44,22.45,53
20110701|2010-10-15 03:30,15,22.45,22.47,22.39,22.47,94
20110701|2010-10-15 04:00,15,22.47,22.75,22.47,22.75,225
20110701|2010-10-15 04:30,15,22.7,22.7,22.66,22.66,131
20110701|2010-10-15 05:00,15,22.63,22.69,22.63,22.66,55
20110701|2010-10-15 05:30,15,22.67,22.74,22.64,22.74,58
20110701|2010-10-15 06:00,15,22.74,22.75,22.68,22.68,47
20110701|2010-10-15 06:30,15,22.67,22.67,22.61,22.63,25
20110701|2010-10-15 07:00,15,22.67,22.73,22.6,22.65,76
20110701|2010-10-15 07:30,15,22.65,22.73,22.57,22.62,128
20110701|2010-10-15 08:00,15,22.61,22.62,22.34,22.52,413
20110701|2010-10-15 08:30,15,22.5,22.56,22.42,22.43,290
20110701|2010-10-15 09:00,15,22.45,22.49,22.2,22.29,210
20110701|2010-10-15 09:30,15,22.25,22.31,22.19,22.24,113
20110701|2010-10-15 10:00,15,22.26,22.34,22.11,22.33,30
20110701|2010-10-15 10:30,15,22.33,22.44,22.3,22.3,98
20110701|2010-10-15 11:00,15,22.3,22.3,22.15,22.22,82
20110701|2010-10-15 11:30,15,22.19,22.28,22.15,22.18,26
20110701|2010-10-15 12:00,15,22.15,22.16,22.01,22.11,108
20110701|2010-10-15 12:30,15,22.1,22.1,21.82,21.84,105
20110701|2010-10-18 02:30,18,22,22,21.6,21.82,100
20110701|2010-10-18 03:00,18,21.83,21.84,21.77,21.79,42
20110701|2010-10-18 03:30,18,21.84,21.84,21.77,21.83,10
20110701|2010-10-18 04:00,18,21.85,22.05,21.85,22.02,111
20110701|2010-10-18 04:30,18,21.95,21.97,21.94,21.95,5
20110701|2010-10-18 05:00,18,21.96,22.02,21.94,22.02,38
20110701|2010-10-18 05:30,18,22.02,22.02,21.96,21.98,57
20110701|2010-10-18 06:00,18,21.97,22,21.96,21.96,129
20110701|2010-10-18 06:30,18,21.96,22.02,21.95,21.99,121
20110701|2010-10-18 07:00,18,22,22.14,21.95,22.14,110
20110701|2010-10-18 07:30,18,22.13,22.15,22.05,22.05,58
20110701|2010-10-18 08:00,18,22.09,22.14,22.02,22.11,20
20110701|2010-10-18 08:30,18,22.14,22.2,22.01,22.07,62
20110701|2010-10-18 09:00,18,22.08,22.12,22.01,22.01,72
20110701|2010-10-18 09:30,18,22,22,21.9,21.95,284
20110701|2010-10-18 10:00,18,21.95,21.99,21.9,21.95,223
20110701|2010-10-18 10:30,18,22,22.02,21.97,22,413
20110701|2010-10-18 11:00,18,22.04,22.12,22.01,22.12,32
20110701|2010-10-18 11:30,18,22.12,22.17,22.08,22.16,42
20110701|2010-10-18 12:00,18,22.16,22.26,22.15,22.2,326
20110701|2010-10-18 12:30,18,22.22,22.22,21.91,22.01,610
20110701|2010-10-19 02:30,19,22.25,22.36,21.99,22.36,120
20110701|2010-10-19 03:00,19,22.33,22.42,22.33,22.4,159
20110701|2010-10-19 03:30,19,22.4,22.4,22.4,22.4,74
20110701|2010-10-19 04:00,19,22.4,22.44,22.4,22.44,20
20110701|2010-10-19 04:30,19,22.42,22.47,22.4,22.47,26
20110701|2010-10-19 05:00,19,22.49,22.67,22.49,22.61,62
20110701|2010-10-19 05:30,19,22.6,22.7,22.6,22.7,63
20110701|2010-10-19 06:00,19,22.71,22.71,22.55,22.62,30
20110701|2010-10-19 06:30,19,22.55,22.56,22.26,22.33,149
20110701|2010-10-19 07:00,19,22.3,22.5,22.24,22.46,22
20110701|2010-10-19 07:30,19,22.36,22.4,22.35,22.39,12
20110701|2010-10-19 08:00,19,22.36,22.36,22.03,22.13,358
20110701|2010-10-19 08:30,19,22.08,22.2,22.07,22.07,8
20110701|2010-10-19 09:00,19,22.05,22.21,22.01,22.11,85
20110701|2010-10-19 09:30,19,22.12,22.58,22.1,22.54,122
20110701|2010-10-19 10:00,19,22.49,22.77,22.49,22.55,203
20110701|2010-10-19 10:30,19,22.6,23,22.6,22.95,252
20110701|2010-10-19 11:00,19,22.95,22.95,22.79,22.84,70
20110701|2010-10-19 11:30,19,22.83,22.83,22.69,22.77,44
20110701|2010-10-19 12:00,19,22.71,22.73,22.47,22.47,78
20110701|2010-10-19 12:30,19,22.49,22.56,22.44,22.46,65
20110701|2010-10-20 02:30,20,22.61,22.89,22.61,22.85,83
20110701|2010-10-20 03:00,20,22.85,22.95,22.85,22.89,88
20110701|2010-10-20 03:30,20,22.84,22.85,22.83,22.83,7
20110701|2010-10-20 04:30,20,22.86,23.05,22.86,22.99,271
20110701|2010-10-20 05:00,20,22.98,23.14,22.98,23.13,103
20110701|2010-10-20 05:30,20,23.19,23.2,23.16,23.2,111
20110701|2010-10-20 06:00,20,23.22,23.22,23.18,23.18,16
20110701|2010-10-20 06:30,20,23.19,23.24,23.16,23.16,58
20110701|2010-10-20 07:00,20,23.19,23.22,23.12,23.12,139
20110701|2010-10-20 07:30,20,23.13,23.19,23.09,23.13,40
20110701|2010-10-20 08:00,20,23.09,23.21,23.08,23.14,76
20110701|2010-10-20 08:30,20,23.14,23.29,23.13,23.25,154
20110701|2010-10-20 09:00,20,23.23,23.34,23.19,23.24,173
20110701|2010-10-20 09:30,20,23.24,23.37,23.21,23.36,81
20110701|2010-10-20 10:00,20,23.37,23.42,23.33,23.38,54
20110701|2010-10-20 10:30,20,23.38,23.38,23.27,23.29,77
20110701|2010-10-20 11:00,20,23.32,23.32,23.3,23.32,18
20110701|2010-10-20 11:30,20,23.31,23.32,23.3,23.3,57
20110701|2010-10-20 12:00,20,23.3,23.33,23.2,23.22,273
20110701|2010-10-20 12:30,20,23.24,23.24,23.1,23.14,110
20110701|2010-10-21 02:30,21,23.27,23.27,23.05,23.12,170
20110701|2010-10-21 03:00,21,23.08,23.17,23.08,23.17,32
20110701|2010-10-21 03:30,21,23.2,23.2,23.13,23.2,79
20110701|2010-10-21 04:00,21,23.19,23.31,23.19,23.28,191
20110701|2010-10-21 04:30,21,23.26,23.32,23.26,23.27,13
20110701|2010-10-21 05:00,21,23.32,23.32,23.27,23.32,19
20110701|2010-10-21 05:30,21,23.34,23.37,23.34,23.37,8
20110701|2010-10-21 06:00,21,23.34,23.4,23.34,23.36,65
20110701|2010-10-21 06:30,21,23.4,23.42,23.38,23.38,4
20110701|2010-10-21 07:00,21,23.38,23.41,23.35,23.38,20
20110701|2010-10-21 07:30,21,23.38,23.45,23.31,23.45,380
20110701|2010-10-21 08:00,21,23.44,23.46,23.33,23.46,61
20110701|2010-10-21 08:30,21,23.44,23.45,23.13,23.19,110
20110701|2010-10-21 09:00,21,23.23,23.27,23.11,23.14,128
20110701|2010-10-21 09:30,21,23.23,23.23,23.17,23.19,12
20110701|2010-10-21 10:00,21,23.24,23.43,23.23,23.38,36
20110701|2010-10-21 10:30,21,23.41,23.51,23.4,23.51,153
20110701|2010-10-21 11:00,21,23.5,23.51,23.27,23.36,56
20110701|2010-10-21 11:30,21,23.35,23.39,23.23,23.28,52
20110701|2010-10-21 12:00,21,23.27,23.28,23.03,23.09,124
20110701|2010-10-21 12:30,21,23.05,23.25,23.01,23.16,114
20110701|2010-10-22 02:30,22,23.3,23.34,23.17,23.21,178
20110701|2010-10-22 03:00,22,23.25,23.25,23.14,23.16,100
20110701|2010-10-22 03:30,22,23.17,23.25,23.14,23.15,351
20110701|2010-10-22 04:00,22,23.15,23.2,23.15,23.17,46
20110701|2010-10-22 04:30,22,23.16,23.23,23.16,23.2,37
20110701|2010-10-22 05:00,22,23.25,23.25,23.25,23.25,18
20110701|2010-10-22 05:30,22,23.2,23.2,23.12,23.12,125
20110701|2010-10-22 06:00,22,23.17,23.19,23.09,23.09,115
20110701|2010-10-22 06:30,22,23.11,23.11,23.11,23.11,1
20110701|2010-10-22 07:00,22,23.12,23.2,23.1,23.19,42
20110701|2010-10-22 07:30,22,23.17,23.25,23.14,23.22,90
20110701|2010-10-22 08:00,22,23.23,23.34,23.23,23.34,158
20110701|2010-10-22 08:30,22,23.29,23.44,23.29,23.32,133
20110701|2010-10-22 09:00,22,23.33,23.34,23.21,23.28,166
20110701|2010-10-22 09:30,22,23.23,23.25,23.19,23.23,92
20110701|2010-10-22 10:00,22,23.23,23.27,23.2,23.25,83
20110701|2010-10-22 10:30,22,23.27,23.3,23.1,23.17,220
20110701|2010-10-22 11:00,22,23.13,23.2,23.05,23.19,258
20110701|2010-10-22 11:30,22,23.16,23.2,23.07,23.12,124
20110701|2010-10-22 12:00,22,23.16,23.35,22.99,23.03,332
20110701|2010-10-22 12:30,22,23.08,23.1,23.02,23.02,61
20110701|2010-10-25 02:30,25,23.31,23.64,23.2,23.63,273
20110701|2010-10-25 03:00,25,23.63,23.66,23.6,23.62,127
20110701|2010-10-25 03:30,25,23.62,23.64,23.6,23.63,180
20110701|2010-10-25 04:00,25,23.65,23.7,23.61,23.66,192
20110701|2010-10-25 04:30,25,23.67,23.7,23.67,23.69,145
20110701|2010-10-25 05:00,25,23.68,23.72,23.66,23.67,164
20110701|2010-10-25 05:30,25,23.67,23.75,23.67,23.74,144
20110701|2010-10-25 06:00,25,23.75,23.76,23.71,23.73,121
20110701|2010-10-25 06:30,25,23.73,23.78,23.73,23.76,68
20110701|2010-10-25 07:00,25,23.75,23.83,23.71,23.73,420
20110701|2010-10-25 07:30,25,23.72,23.78,23.71,23.71,576
20110701|2010-10-25 08:00,25,23.81,23.81,23.71,23.75,86
20110701|2010-10-25 08:30,25,23.75,23.76,23.71,23.73,337
20110701|2010-10-25 09:00,25,23.73,23.76,23.71,23.72,236
20110701|2010-10-25 09:30,25,23.71,23.73,23.71,23.72,341
20110701|2010-10-25 10:00,25,23.72,23.72,23.6,23.67,458
20110701|2010-10-25 10:30,25,23.67,23.74,23.67,23.74,56
20110701|2010-10-25 11:00,25,23.69,23.75,23.65,23.72,214
20110701|2010-10-25 11:30,25,23.71,23.71,23.64,23.65,159
20110701|2010-10-25 12:00,25,23.66,23.79,23.62,23.76,472
20110701|2010-10-25 12:30,25,23.76,23.78,23.71,23.78,92
20110701|2010-10-26 02:30,26,23.71,23.8,23.69,23.78,122
20110701|2010-10-26 03:00,26,23.78,23.85,23.39,23.39,558
20110701|2010-10-26 03:30,26,23.39,23.43,23.37,23.42,100
20110701|2010-10-26 04:00,26,23.45,23.56,23.45,23.56,369
20110701|2010-10-26 04:30,26,23.55,23.67,23.55,23.67,20
20110701|2010-10-26 05:00,26,23.67,23.69,23.63,23.63,9
20110701|2010-10-26 05:30,26,23.66,23.66,23.66,23.66,1
20110701|2010-10-26 06:00,26,23.66,23.68,23.65,23.65,160
20110701|2010-10-26 06:30,26,23.65,23.7,23.65,23.68,266
20110701|2010-10-26 07:00,26,23.68,23.72,23.66,23.67,190
20110701|2010-10-26 07:30,26,23.68,23.72,23.65,23.68,425
20110701|2010-10-26 08:00,26,23.68,23.69,23.66,23.68,85
20110701|2010-10-26 08:30,26,23.68,23.86,23.65,23.73,433
20110701|2010-10-26 09:00,26,23.73,23.8,23.7,23.8,278
20110701|2010-10-26 09:30,26,23.8,23.89,23.76,23.83,103
20110701|2010-10-26 10:00,26,23.8,23.81,23.72,23.78,140
20110701|2010-10-26 10:30,26,23.78,23.78,23.7,23.76,84
20110701|2010-10-26 11:00,26,23.75,23.79,23.73,23.77,55
20110701|2010-10-26 11:30,26,23.77,23.78,23.7,23.7,171
20110701|2010-10-26 12:00,26,23.65,23.74,23.3,23.72,327
20110701|2010-10-26 12:30,26,23.7,23.72,23.51,23.51,52
20110701|2010-10-27 02:30,27,23.41,23.41,23.17,23.29,80
20110701|2010-10-27 03:00,27,23.3,23.35,23.3,23.35,58
20110701|2010-10-27 03:30,27,23.35,23.44,23.35,23.36,23
20110701|2010-10-27 04:00,27,23.3,23.36,23.3,23.35,63
20110701|2010-10-27 04:30,27,23.32,23.45,23.28,23.45,108
20110701|2010-10-27 05:00,27,23.42,23.47,23.39,23.47,8
20110701|2010-10-27 05:30,27,23.4,23.4,23.4,23.4,1
20110701|2010-10-27 06:00,27,23.53,23.55,23.52,23.54,8
20110701|2010-10-27 06:30,27,23.46,23.49,23.3,23.32,59
20110701|2010-10-27 07:00,27,23.41,23.49,23.41,23.45,62
20110701|2010-10-27 07:30,27,23.3,23.54,23.3,23.48,46
20110701|2010-10-27 08:00,27,23.51,23.61,23.51,23.55,131
20110701|2010-10-27 08:30,27,23.55,23.67,23.48,23.62,222
20110701|2010-10-27 09:00,27,23.62,23.62,23.47,23.48,130
20110701|2010-10-27 09:30,27,23.47,23.6,23.47,23.6,158
20110701|2010-10-27 10:00,27,23.56,23.6,23.45,23.54,419
20110701|2010-10-27 10:30,27,23.6,23.88,23.6,23.8,242
20110701|2010-10-27 11:00,27,23.78,23.9,23.77,23.87,255
20110701|2010-10-27 11:30,27,23.82,24.06,23.8,24.01,1206
20110701|2010-10-27 12:00,27,24.03,24.09,23.91,23.91,97
20110701|2010-10-27 12:30,27,23.93,24.11,23.91,24.11,169
20110701|2010-10-28 02:30,28,24.01,24.15,24,24.12,349
20110701|2010-10-28 03:00,28,24.1,24.11,24.1,24.1,27
20110701|2010-10-28 03:30,28,24.1,24.15,24.08,24.1,145
20110701|2010-10-28 04:00,28,24.13,24.21,24.1,24.2,113
20110701|2010-10-28 04:30,28,24.2,24.23,24.05,24.05,220
20110701|2010-10-28 05:00,28,24.05,24.12,24.04,24.04,86
20110701|2010-10-28 05:30,28,24.1,24.53,24.1,24.5,898
20110701|2010-10-28 06:00,28,24.5,24.57,24.46,24.51,413
20110701|2010-10-28 06:30,28,24.51,24.55,24.46,24.52,144
20110701|2010-10-28 07:00,28,24.51,24.55,24.45,24.5,946
20110701|2010-10-28 07:30,28,24.51,24.6,24.48,24.52,979
20110701|2010-10-28 08:00,28,24.51,24.51,24.43,24.49,171
20110701|2010-10-28 08:30,28,24.49,24.6,24.49,24.6,292
20110701|2010-10-28 09:00,28,24.61,24.64,24.55,24.62,57
20110701|2010-10-28 09:30,28,24.62,24.7,24.59,24.62,376
20110701|2010-10-28 10:00,28,24.62,24.64,24.49,24.5,238
20110701|2010-10-28 10:30,28,24.5,24.52,24.48,24.5,245
20110701|2010-10-28 11:00,28,24.5,24.65,24.5,24.64,122
20110701|2010-10-28 11:30,28,24.66,24.7,24.6,24.68,160
20110701|2010-10-28 12:00,28,24.71,24.73,24.29,24.57,1081
20110701|2010-10-28 12:30,28,24.58,24.66,24.36,24.37,341
20110701|2010-10-29 02:30,29,24.16,24.28,24,24.09,137
20110701|2010-10-29 03:00,29,24.1,24.25,24.1,24.2,95
20110701|2010-10-29 03:30,29,24.2,24.2,24.1,24.13,70
20110701|2010-10-29 04:00,29,24.14,24.2,24.14,24.2,61
20110701|2010-10-29 04:30,29,24.19,24.38,24.19,24.34,140
20110701|2010-10-29 05:00,29,24.36,24.36,24.27,24.3,37
20110701|2010-10-29 05:30,29,24.26,24.45,24.26,24.45,76
20110701|2010-10-29 06:00,29,24.44,24.5,24.41,24.42,324
20110701|2010-10-29 06:30,29,24.42,24.5,24.4,24.4,93
20110701|2010-10-29 07:00,29,24.41,24.52,24.4,24.49,223
20110701|2010-10-29 07:30,29,24.49,24.78,24.48,24.74,232
20110701|2010-10-29 08:00,29,24.74,25,24.73,24.8,378
20110701|2010-10-29 08:30,29,24.8,24.81,24.75,24.77,87
20110701|2010-10-29 09:00,29,24.75,24.9,24.75,24.89,92
20110701|2010-10-29 09:30,29,24.89,24.9,24.78,24.79,126
20110701|2010-10-29 10:00,29,24.8,24.82,24.46,24.62,240
20110701|2010-10-29 10:30,29,24.65,24.78,24.6,24.77,172
20110701|2010-10-29 11:00,29,24.76,24.76,24.6,24.72,181
20110701|2010-10-29 11:30,29,24.73,24.85,24.64,24.74,125
20110701|2010-10-29 12:00,29,24.7,24.71,24.5,24.56,279
20110701|2010-10-29 12:30,29,24.59,24.65,24.56,24.65,95
20110701|2010-11-01 03:30,1,24.61,24.79,24.61,24.73,51
20110701|2010-11-01 04:00,1,24.73,24.83,24.73,24.8,97
20110701|2010-11-01 04:30,1,24.78,24.79,24.74,24.74,83
20110701|2010-11-01 05:00,1,24.61,24.61,24.57,24.59,41
20110701|2010-11-01 05:30,1,24.55,24.6,24.51,24.51,79
20110701|2010-11-01 06:00,1,24.51,24.52,24.49,24.51,138
20110701|2010-11-01 06:30,1,24.51,24.53,24.5,24.5,125
20110701|2010-11-01 07:00,1,24.51,24.52,24.33,24.49,235
20110701|2010-11-01 07:30,1,24.5,24.58,24.47,24.57,93
20110701|2010-11-01 08:00,1,24.62,24.79,24.62,24.75,38
20110701|2010-11-01 08:30,1,24.78,24.81,24.54,24.74,169
20110701|2010-11-01 09:00,1,24.74,24.74,24.63,24.69,34
20110701|2010-11-01 09:30,1,24.64,24.67,24.53,24.54,40
20110701|2010-11-01 10:00,1,24.53,24.59,24.49,24.52,50
20110701|2010-11-01 10:30,1,24.5,24.61,24.46,24.58,69
20110701|2010-11-01 11:00,1,24.57,25,24.57,24.93,316
20110701|2010-11-01 11:30,1,24.94,25.04,24.9,24.94,86
20110701|2010-11-01 12:00,1,24.93,24.96,24.85,24.96,260
20110701|2010-11-01 12:30,1,24.96,24.99,24.82,24.87,193
20110701|2010-11-02 03:30,2,24.95,25.25,24.95,25.23,233
20110701|2010-11-02 04:00,2,25.22,25.26,25.15,25.15,36
20110701|2010-11-02 04:30,2,25.08,25.09,25.04,25.08,30
20110701|2010-11-02 05:00,2,25.12,25.18,25.07,25.15,99
20110701|2010-11-02 05:30,2,25.2,25.2,25.14,25.2,42
20110701|2010-11-02 06:00,2,25.25,25.5,25.25,25.4,260
20110701|2010-11-02 06:30,2,25.4,25.68,25.4,25.66,136
20110701|2010-11-02 07:00,2,25.66,25.74,25.61,25.65,301
20110701|2010-11-02 07:30,2,25.66,25.7,25.59,25.7,157
20110701|2010-11-02 08:00,2,25.69,25.72,25.65,25.72,256
20110701|2010-11-02 08:30,2,25.7,25.7,25.51,25.6,118
20110701|2010-11-02 09:00,2,25.6,25.65,25.56,25.59,80
20110701|2010-11-02 09:30,2,25.56,25.61,25.52,25.53,52
20110701|2010-11-02 10:00,2,25.53,25.58,25.53,25.54,23
20110701|2010-11-02 10:30,2,25.54,25.55,25.42,25.45,301
20110701|2010-11-02 11:00,2,25.47,25.48,25.44,25.48,53
20110701|2010-11-02 11:30,2,25.48,25.52,25.2,25.41,223
20110701|2010-11-02 12:00,2,25.41,25.49,25.35,25.47,253
20110701|2010-11-02 12:30,2,25.42,25.44,25.37,25.44,184
20110701|2010-11-03 03:30,3,25.54,25.65,25.54,25.61,165
20110701|2010-11-03 04:00,3,25.61,25.61,25.39,25.47,123
20110701|2010-11-03 04:30,3,25.47,25.6,25.45,25.58,140
20110701|2010-11-03 05:00,3,25.59,25.61,25.56,25.6,152
20110701|2010-11-03 05:30,3,25.59,25.59,25.52,25.56,54
20110701|2010-11-03 06:00,3,25.58,25.6,25.55,25.6,43
20110701|2010-11-03 06:30,3,25.58,25.64,25.58,25.6,32
20110701|2010-11-03 07:00,3,25.62,25.64,25.55,25.55,73
20110701|2010-11-03 07:30,3,25.57,25.57,25.42,25.45,122
20110701|2010-11-03 08:00,3,25.48,25.53,25.43,25.51,31
20110701|2010-11-03 08:30,3,25.5,25.59,25.5,25.59,28
20110701|2010-11-03 09:00,3,25.59,25.6,25.44,25.49,63
20110701|2010-11-03 09:30,3,25.48,25.59,25.41,25.41,150
20110701|2010-11-03 10:00,3,25.41,25.54,25.11,25.11,187
20110701|2010-11-03 10:30,3,25.13,25.33,25.13,25.28,253
20110701|2010-11-03 11:00,3,25.26,25.28,25.09,25.2,62
20110701|2010-11-03 11:30,3,25.2,25.31,25.14,25.14,101
20110701|2010-11-03 12:00,3,25.14,25.43,25.14,25.4,409
20110701|2010-11-03 12:30,3,25.4,25.5,25.35,25.5,108
20110701|2010-11-04 03:30,4,25.6,26,25.58,25.99,536
20110701|2010-11-04 04:00,4,25.95,26,25.91,25.92,137
20110701|2010-11-04 04:30,4,25.95,26,25.92,25.93,32
20110701|2010-11-04 05:00,4,25.95,26,25.95,25.97,37
20110701|2010-11-04 05:30,4,25.95,26.3,25.94,26.3,977
20110701|2010-11-04 06:00,4,26.29,26.39,26.19,26.2,141
20110701|2010-11-04 06:30,4,26.15,26.2,26.1,26.1,114
20110701|2010-11-04 07:00,4,26.1,26.4,26.1,26.4,271
20110701|2010-11-04 07:30,4,26.39,26.55,26.39,26.47,496
20110701|2010-11-04 08:00,4,26.49,26.49,26.18,26.28,107
20110701|2010-11-04 08:30,4,26.27,26.35,26.17,26.26,82
20110701|2010-11-04 09:00,4,26.26,26.3,26.26,26.28,63
20110701|2010-11-04 09:30,4,26.34,26.53,26.34,26.39,206
20110701|2010-11-04 10:00,4,26.39,26.43,26.32,26.33,234
20110701|2010-11-04 10:30,4,26.35,26.41,26.2,26.23,294
20110701|2010-11-04 11:00,4,26.22,26.41,26.2,26.25,183
20110701|2010-11-04 11:30,4,26.26,26.49,26.22,26.49,922
20110701|2010-11-04 12:00,4,26.5,26.52,26.38,26.52,558
20110701|2010-11-04 12:30,4,26.52,26.62,26.48,26.55,388
20110701|2010-11-05 03:30,5,26.56,26.87,26.5,26.68,652
20110701|2010-11-05 04:00,5,26.72,26.77,26.46,26.6,67
20110701|2010-11-05 04:30,5,26.59,26.68,26.5,26.64,74
20110701|2010-11-05 05:00,5,26.64,26.72,26.6,26.68,98
20110701|2010-11-05 05:30,5,26.72,26.75,26.62,26.63,107
20110701|2010-11-05 06:00,5,26.63,26.64,26.41,26.42,126
20110701|2010-11-05 06:30,5,26.64,26.69,26.58,26.64,338
20110701|2010-11-05 07:00,5,26.64,26.7,26.4,26.4,288
20110701|2010-11-05 07:30,5,26.41,26.47,26.05,26.3,577
20110701|2010-11-05 08:00,5,26.37,26.37,26.17,26.22,208
20110701|2010-11-05 08:30,5,26.23,26.26,26.07,26.07,307
20110701|2010-11-05 09:00,5,26.13,26.15,25.7,25.88,396
20110701|2010-11-05 09:30,5,25.84,25.85,25.63,25.76,177
20110701|2010-11-05 10:00,5,25.72,25.87,25.72,25.85,219
20110701|2010-11-05 10:30,5,25.82,25.92,25.82,25.86,175
20110701|2010-11-05 11:00,5,25.89,26.07,25.88,26.06,104
20110701|2010-11-05 11:30,5,26.09,26.26,26.07,26.25,480
20110701|2010-11-05 12:00,5,26.26,26.49,26.19,26.29,422
20110701|2010-11-05 12:30,5,26.31,26.32,26.16,26.16,117
20110701|2010-11-08 02:30,8,26.2,26.2,26.03,26.04,95
20110701|2010-11-08 03:00,8,26.05,26.06,25.99,25.99,13
20110701|2010-11-08 03:30,8,25.96,25.99,25.9,25.94,181
20110701|2010-11-08 04:00,8,26.01,26.38,26.01,26.3,114
20110701|2010-11-08 04:30,8,26.32,26.32,26.14,26.26,29
20110701|2010-11-08 05:00,8,26.29,26.41,26.27,26.3,78
20110701|2010-11-08 05:30,8,26.3,26.3,26.1,26.1,10
20110701|2010-11-08 06:00,8,26.15,26.22,26.14,26.22,7
20110701|2010-11-08 06:30,8,26.24,26.25,26.24,26.25,11
20110701|2010-11-08 07:00,8,26.25,26.25,26.12,26.15,67
20110701|2010-11-08 07:30,8,26.15,26.21,26.13,26.15,165
20110701|2010-11-08 08:00,8,26.15,26.15,25.96,26.02,106
20110701|2010-11-08 08:30,8,26.01,26.15,25.98,26.07,209
20110701|2010-11-08 09:00,8,26.1,26.22,26.06,26.22,251
20110701|2010-11-08 09:30,8,26.17,26.17,25.99,26.02,28
20110701|2010-11-08 10:00,8,26.09,26.1,26.05,26.09,112
20110701|2010-11-08 10:30,8,26.12,26.33,26.12,26.29,335
20110701|2010-11-08 11:00,8,26.32,26.39,26.27,26.3,258
20110701|2010-11-08 11:30,8,26.35,26.39,26.3,26.39,181
20110701|2010-11-08 12:00,8,26.37,26.56,26.15,26.26,515
20110701|2010-11-08 12:30,8,26.23,26.3,26.16,26.3,401
20110701|2010-11-09 02:30,9,26.35,26.6,26.35,26.5,193
20110701|2010-11-09 03:00,9,26.55,26.65,26.54,26.61,82
20110701|2010-11-09 03:30,9,26.59,26.61,26.58,26.58,39
20110701|2010-11-09 04:00,9,26.61,26.63,26.61,26.63,3
20110701|2010-11-09 04:30,9,26.58,26.68,26.56,26.68,136
20110701|2010-11-09 05:00,9,26.67,26.75,26.65,26.73,302
20110701|2010-11-09 05:30,9,26.73,26.91,26.73,26.9,419
20110701|2010-11-09 06:00,9,26.9,26.91,26.75,26.82,114
20110701|2010-11-09 06:30,9,26.79,26.8,26.73,26.73,62
20110701|2010-11-09 07:00,9,26.73,26.82,26.63,26.73,208
20110701|2010-11-09 07:30,9,26.74,26.88,26.7,26.85,361
20110701|2010-11-09 08:00,9,26.87,27.13,26.87,27.09,910
20110701|2010-11-09 08:30,9,27.09,27.1,26.95,26.96,141
20110701|2010-11-09 09:00,9,26.96,27.11,26.89,27.06,265
20110701|2010-11-09 09:30,9,27.05,27.06,26.88,27.06,147
20110701|2010-11-09 10:00,9,27.08,27.25,26.9,26.94,386
20110701|2010-11-09 10:30,9,26.85,26.99,26.85,26.98,144
20110701|2010-11-09 11:00,9,26.99,27,26.92,27,249
20110701|2010-11-09 11:30,9,27,27.03,26.94,27.03,77
20110701|2010-11-09 12:00,9,27.05,27.23,27.01,27.2,722
20110701|2010-11-09 12:30,9,27.23,27.33,27.2,27.33,414
20110701|2010-11-10 02:30,10,27,27.2,27,27.17,167
20110701|2010-11-10 03:00,10,27.14,27.15,27.11,27.11,62
20110701|2010-11-10 03:30,10,27.05,27.05,26.55,26.65,153
20110701|2010-11-10 04:00,10,26.64,26.69,26.57,26.69,95
20110701|2010-11-10 04:30,10,26.69,26.78,26.67,26.78,32
20110701|2010-11-10 05:00,10,26.75,26.75,26.72,26.73,22
20110701|2010-11-10 05:30,10,26.74,26.97,26.74,26.97,121
20110701|2010-11-10 06:00,10,26.95,26.97,26.9,26.9,111
20110701|2010-11-10 06:30,10,26.85,26.85,26.57,26.7,59
20110701|2010-11-10 07:00,10,26.76,26.81,26.74,26.81,9
20110701|2010-11-10 07:30,10,26.79,26.96,26.76,26.91,30
20110701|2010-11-10 08:00,10,26.92,26.93,26.75,26.75,87
20110701|2010-11-10 08:30,10,26.75,26.83,26.72,26.83,13
20110701|2010-11-10 09:00,10,26.85,26.9,26.63,26.76,55
20110701|2010-11-10 09:30,10,26.78,26.79,26.14,26.42,660
20110701|2010-11-10 10:00,10,26.45,26.5,26.42,26.5,44
20110701|2010-11-10 10:30,10,26.51,26.62,26.51,26.62,13
20110701|2010-11-10 11:00,10,26.65,26.79,26.6,26.6,55
20110701|2010-11-10 11:30,10,26.61,26.67,26.53,26.64,63
20110701|2010-11-10 12:00,10,26.71,27.14,26.67,27.14,489
20110701|2010-11-10 12:30,10,27.09,27.09,26.94,27,156
20110701|2010-11-11 02:30,11,27.08,27.3,26.98,27.2,224
20110701|2010-11-11 03:00,11,27.19,27.19,26.99,26.99,193
20110701|2010-11-11 03:30,11,26.95,26.99,26.64,26.69,60
20110701|2010-11-11 04:00,11,26.75,27.14,26.75,27.13,340
20110701|2010-11-11 04:30,11,27.13,27.14,26.72,26.8,643
20110701|2010-11-11 05:00,11,26.88,26.88,26.75,26.75,127
20110701|2010-11-11 05:30,11,26.72,26.75,26.66,26.75,56
20110701|2010-11-11 06:00,11,26.79,26.8,26.63,26.73,58
20110701|2010-11-11 06:30,11,26.71,26.71,26.59,26.6,63
20110701|2010-11-11 07:00,11,26.52,26.72,26.52,26.7,47
20110701|2010-11-11 07:30,11,26.67,26.73,26.58,26.69,50
20110701|2010-11-11 08:00,11,26.56,26.65,26.41,26.42,81
20110701|2010-11-11 08:30,11,26.4,26.48,25.95,26.17,166
20110701|2010-11-11 09:00,11,26.1,26.25,26,26.25,133
20110701|2010-11-11 09:30,11,26.2,26.22,26.09,26.09,60
20110701|2010-11-11 10:00,11,26.14,26.14,25.17,25.47,982
20110701|2010-11-11 10:30,11,25.45,25.78,25.45,25.75,539
20110701|2010-11-11 11:00,11,25.61,25.65,25.43,25.65,184
20110701|2010-11-11 11:30,11,25.65,25.67,24.83,24.83,423
20110701|2010-11-11 12:00,11,24.84,24.89,24.09,24.22,1906
20110701|2010-11-11 12:30,11,24.14,24.2,23.75,23.75,240
20110701|2010-11-12 02:30,12,23.76,23.76,22,22.47,1041
20110701|2010-11-12 03:00,12,22.52,23.08,22.52,23.08,135
20110701|2010-11-12 03:30,12,23.08,23.24,23.04,23.2,139
20110701|2010-11-12 04:00,12,23.2,23.25,23,23.14,50
20110701|2010-11-12 04:30,12,23.15,23.35,23.11,23.33,185
20110701|2010-11-12 05:00,12,23.32,23.36,23.28,23.36,93
20110701|2010-11-12 05:30,12,23.35,23.35,23.22,23.27,151
20110701|2010-11-12 06:00,12,23.25,23.48,23.2,23.44,178
20110701|2010-11-12 06:30,12,23.42,23.45,23.15,23.15,502
20110701|2010-11-12 07:00,12,23.15,23.31,22.96,23,189
20110701|2010-11-12 07:30,12,22.98,23.13,22.91,23.02,626
20110701|2010-11-12 08:00,12,23.01,23.05,22.85,22.97,284
20110701|2010-11-12 08:30,12,22.99,23.01,22.82,22.97,82
20110701|2010-11-12 09:00,12,22.97,23.22,22.97,23.22,929
20110701|2010-11-12 09:30,12,23.19,23.26,23.03,23.1,250
20110701|2010-11-12 10:00,12,23.06,23.1,22.92,22.93,685
20110701|2010-11-12 10:30,12,22.92,22.95,22.6,22.62,832
20110701|2010-11-12 11:00,12,22.6,22.75,21.84,22.03,2630
20110701|2010-11-12 11:30,12,22.03,22.05,20.93,21.11,1428
20110701|2010-11-12 12:00,12,21.11,21.69,21.04,21.1,1560
20110701|2010-11-12 12:30,12,21.1,21.12,20.82,20.92,573
20110701|2010-11-15 02:30,15,21.22,21.25,20.78,20.98,422
20110701|2010-11-15 03:00,15,21.04,21.06,20.99,21.06,54
20110701|2010-11-15 03:30,15,21.2,21.32,21.2,21.31,124
20110701|2010-11-15 04:00,15,21.33,21.36,21.32,21.32,105
20110701|2010-11-15 04:30,15,21.32,21.32,21.15,21.18,33
20110701|2010-11-15 05:00,15,21.26,21.26,21.14,21.15,207
20110701|2010-11-15 05:30,15,21.15,21.15,20.99,21.01,658
20110701|2010-11-15 06:00,15,21.02,21.23,21.02,21.22,100
20110701|2010-11-15 06:30,15,21.22,21.32,21.21,21.23,116
20110701|2010-11-15 07:00,15,21.23,21.38,21.19,21.38,129
20110701|2010-11-15 07:30,15,21.31,21.33,21.21,21.3,135
20110701|2010-11-15 08:00,15,21.31,21.47,21.18,21.47,114
20110701|2010-11-15 08:30,15,21.45,21.55,21.36,21.51,167
20110701|2010-11-15 09:00,15,21.46,21.77,21.38,21.65,349
20110701|2010-11-15 09:30,15,21.72,21.9,21.65,21.65,527
20110701|2010-11-15 10:00,15,21.65,21.69,21.49,21.69,393
20110701|2010-11-15 10:30,15,21.68,21.68,21.31,21.5,464
20110701|2010-11-15 11:00,15,21.54,21.59,21.48,21.57,111
20110701|2010-11-15 11:30,15,21.57,21.7,21.57,21.69,20
20110701|2010-11-15 12:00,15,21.61,21.89,21.61,21.64,127
20110701|2010-11-15 12:30,15,21.62,21.71,21.45,21.68,245
20110701|2010-11-16 02:30,16,21.72,21.75,21.53,21.73,164
20110701|2010-11-16 03:00,16,21.69,21.73,21.65,21.65,44
20110701|2010-11-16 03:30,16,21.71,21.73,21.65,21.73,3
20110701|2010-11-16 04:00,16,21.74,22,21.74,21.94,95
20110701|2010-11-16 04:30,16,21.93,22,21.85,22,67
20110701|2010-11-16 05:00,16,22,22.12,21.96,22.01,201
20110701|2010-11-16 05:30,16,22.05,22.07,21.95,21.97,88
20110701|2010-11-16 06:00,16,21.91,21.96,21.84,21.96,43
20110701|2010-11-16 06:30,16,21.95,21.95,21.85,21.85,48
20110701|2010-11-16 07:00,16,21.84,21.84,21.35,21.43,309
20110701|2010-11-16 07:30,16,21.43,21.48,21.33,21.47,199
20110701|2010-11-16 08:00,16,21.42,21.56,21.41,21.54,191
20110701|2010-11-16 08:30,16,21.56,21.8,21.5,21.76,270
20110701|2010-11-16 09:00,16,21.75,21.8,21.68,21.69,194
20110701|2010-11-16 09:30,16,21.65,21.65,21.24,21.44,552
20110701|2010-11-16 10:00,16,21.49,21.52,21.09,21.11,528
20110701|2010-11-16 10:30,16,21.17,21.17,20.55,20.71,276
20110701|2010-11-16 11:00,16,20.71,21.04,20.71,21.04,206
20110701|2010-11-16 11:30,16,21,21.15,20.89,21.02,144
20110701|2010-11-16 12:00,16,21.02,21.04,20.7,20.7,259
20110701|2010-11-16 12:30,16,20.67,20.87,20.65,20.8,190
20110701|2010-11-17 02:30,17,20.69,20.69,20.22,20.36,261
20110701|2010-11-17 03:00,17,20.28,20.6,20.27,20.54,52
20110701|2010-11-17 03:30,17,20.46,20.92,20.46,20.76,89
20110701|2010-11-17 04:00,17,20.65,20.88,20.65,20.86,74
20110701|2010-11-17 04:30,17,20.81,20.83,20.61,20.71,90
20110701|2010-11-17 05:00,17,20.72,20.76,20.67,20.67,21
20110701|2010-11-17 05:30,17,20.67,20.67,20.54,20.6,61
20110701|2010-11-17 06:00,17,20.65,20.72,20.61,20.72,27
20110701|2010-11-17 06:30,17,20.7,20.92,20.7,20.92,299
20110701|2010-11-17 07:00,17,21,21.69,21,21.31,215
20110701|2010-11-17 07:30,17,21.3,21.77,21.29,21.56,270
20110701|2010-11-17 08:00,17,21.56,21.81,21.54,21.56,257
20110701|2010-11-17 08:30,17,21.56,21.7,21.56,21.67,322
20110701|2010-11-17 09:00,17,21.7,21.76,21.62,21.65,227
20110701|2010-11-17 09:30,17,21.67,21.69,21.32,21.52,166
20110701|2010-11-17 10:00,17,21.49,21.49,21.06,21.32,213
20110701|2010-11-17 10:30,17,21.37,21.49,21.14,21.17,132
20110701|2010-11-17 11:00,17,21.21,21.35,21.21,21.29,135
20110701|2010-11-17 11:30,17,21.29,21.34,21.27,21.3,85
20110701|2010-11-17 12:00,17,21.35,21.35,20.95,21.2,389
20110701|2010-11-17 12:30,17,21.18,21.24,21.15,21.22,75
20110701|2010-11-18 02:30,18,21.35,22.08,21.35,21.89,162
20110701|2010-11-18 03:00,18,21.85,21.91,21.39,21.9,261
20110701|2010-11-18 03:30,18,21.98,22,21.98,21.98,115
20110701|2010-11-18 04:00,18,22.01,22.02,21.79,21.8,135
20110701|2010-11-18 04:30,18,21.79,21.8,21.76,21.76,87
20110701|2010-11-18 05:00,18,21.83,21.93,21.83,21.93,26
20110701|2010-11-18 05:30,18,21.97,22.05,21.96,22.05,119
20110701|2010-11-18 06:00,18,22.02,22.07,21.98,22.05,86
20110701|2010-11-18 06:30,18,22.06,22.07,22.01,22.04,50
20110701|2010-11-18 07:00,18,22.06,22.23,21.71,22.23,565
20110701|2010-11-18 07:30,18,22.2,23.5,22.17,23.05,742
20110701|2010-11-18 08:00,18,23.02,23.24,22.92,23.06,431
20110701|2010-11-18 08:30,18,23.1,23.11,22.92,23,83
20110701|2010-11-18 09:00,18,23.1,23.2,22.97,23.08,306
20110701|2010-11-18 09:30,18,23.09,23.19,22.99,23.06,141
20110701|2010-11-18 10:00,18,23.01,23.09,22.91,22.98,144
20110701|2010-11-18 10:30,18,23.01,23.11,22.98,23.1,184
20110701|2010-11-18 11:00,18,23.07,23.13,23,23,38
20110701|2010-11-18 11:30,18,22.99,23.2,22.93,23.15,49
20110701|2010-11-18 12:00,18,23.11,23.17,22.94,22.95,324
20110701|2010-11-18 12:30,18,23,23.16,22.97,23.11,45
20110701|2010-11-19 02:30,19,23.02,23.4,23.02,23.21,89
20110701|2010-11-19 03:00,19,23.24,23.43,23.24,23.4,286
20110701|2010-11-19 03:30,19,23.41,23.8,23.4,23.75,676
20110701|2010-11-19 04:00,19,23.74,23.76,23.74,23.76,6
20110701|2010-11-19 04:30,19,23.74,23.8,23.62,23.74,40
20110701|2010-11-19 05:00,19,23.69,23.72,23.5,23.5,98
20110701|2010-11-19 05:30,19,23.41,23.52,23.4,23.48,96
20110701|2010-11-19 06:00,19,23.49,23.49,23.2,23.2,77
20110701|2010-11-19 06:30,19,23.12,23.42,22.83,23.41,124
20110701|2010-11-19 07:00,19,23.41,23.41,22.72,23.05,223
20110701|2010-11-19 07:30,19,23.02,23.02,22.48,22.8,113
20110701|2010-11-19 08:00,19,22.76,22.76,22.66,22.72,39
20110701|2010-11-19 08:30,19,22.71,22.71,21.69,21.88,468
20110701|2010-11-19 09:00,19,21.97,22.08,21.84,21.84,73
20110701|2010-11-19 09:30,19,21.93,22.12,21.93,22.11,158
20110701|2010-11-19 10:00,19,22.07,22.12,21.96,22.03,84
20110701|2010-11-19 10:30,19,22.01,22.12,21.6,21.65,405
20110701|2010-11-19 11:00,19,21.71,22.03,21.7,21.9,76
20110701|2010-11-19 11:30,19,21.93,21.96,21.75,21.77,147
20110701|2010-11-19 12:00,19,21.75,21.79,21.25,21.31,199
20110701|2010-11-19 12:30,19,21.33,21.48,21.31,21.41,210
20110701|2010-11-22 02:30,22,22,22.15,21.75,21.87,136
20110701|2010-11-22 03:00,22,21.93,22.17,21.93,22.17,52
20110701|2010-11-22 03:30,22,22.01,22.16,22,22.16,15
20110701|2010-11-22 04:00,22,22.02,22.02,21.93,21.93,11
20110701|2010-11-22 05:00,22,21.91,22.02,21.91,21.93,9
20110701|2010-11-22 05:30,22,21.86,21.97,21.84,21.84,89
20110701|2010-11-22 06:00,22,21.85,21.92,21.52,21.55,126
20110701|2010-11-22 06:30,22,21.52,21.71,21.51,21.71,94
20110701|2010-11-22 07:00,22,21.58,21.66,21.25,21.43,394
20110701|2010-11-22 07:30,22,21.31,22,21.3,21.96,404
20110701|2010-11-22 08:00,22,21.89,21.98,21.82,21.89,147
20110701|2010-11-22 08:30,22,21.88,21.98,21.82,21.91,146
20110701|2010-11-22 09:00,22,21.94,21.94,21.7,21.71,50
20110701|2010-11-22 09:30,22,21.73,21.73,21.48,21.5,276
20110701|2010-11-22 10:00,22,21.46,21.89,21.4,21.89,231
20110701|2010-11-22 10:30,22,21.85,22.13,21.71,21.85,761
20110701|2010-11-22 11:00,22,21.86,21.89,21.56,21.68,80
20110701|2010-11-22 11:30,22,21.67,21.77,21.54,21.55,258
20110701|2010-11-22 12:00,22,21.51,21.96,21.37,21.95,761
20110701|2010-11-22 12:30,22,21.91,22.05,21.87,22,237
20110701|2010-11-23 02:30,23,21.95,21.99,21.76,21.76,79
20110701|2010-11-23 03:00,23,21.77,21.81,21.77,21.79,3
20110701|2010-11-23 03:30,23,21.83,21.83,21.83,21.83,2
20110701|2010-11-23 04:00,23,21.77,21.78,21.65,21.65,5
20110701|2010-11-23 04:30,23,21.54,21.57,21.53,21.57,107
20110701|2010-11-23 05:00,23,21.57,21.58,21.57,21.57,8
20110701|2010-11-23 06:00,23,21.51,21.51,21.26,21.3,261
20110701|2010-11-23 06:30,23,21.28,21.4,21.12,21.4,135
20110701|2010-11-23 07:00,23,21.41,21.41,21,21.11,335
20110701|2010-11-23 07:30,23,21.1,21.1,20.86,20.95,87
20110701|2010-11-23 08:00,23,21,21.35,20.96,21.2,73
20110701|2010-11-23 08:30,23,21.17,21.27,21.04,21.19,52
20110701|2010-11-23 09:00,23,21.23,21.25,21.01,21.01,140
20110701|2010-11-23 09:30,23,21.02,21.14,20.93,21.01,147
20110701|2010-11-23 10:00,23,21.12,21.23,21,21.15,94
20110701|2010-11-23 10:30,23,21.08,21.55,21.07,21.5,241
20110701|2010-11-23 11:00,23,21.56,22.09,21.31,21.97,241
20110701|2010-11-23 11:30,23,21.97,22.3,21.91,22.27,171
20110701|2010-11-23 12:00,23,22.27,22.54,22.15,22.47,489
20110701|2010-11-23 12:30,23,22.43,22.47,22.39,22.47,112
20110701|2010-11-24 02:30,24,22.47,22.47,22.2,22.2,19
20110701|2010-11-24 03:00,24,22.26,22.29,22.25,22.28,97
20110701|2010-11-24 03:30,24,22.29,22.44,22.28,22.44,79
20110701|2010-11-24 04:00,24,22.42,22.61,22.42,22.53,72
20110701|2010-11-24 04:30,24,22.49,22.53,22.48,22.53,34
20110701|2010-11-24 05:00,24,22.53,22.85,22.53,22.85,41
20110701|2010-11-24 05:30,24,22.83,22.83,22.65,22.65,15
20110701|2010-11-24 06:00,24,22.7,23.02,22.68,23.02,64
20110701|2010-11-24 06:30,24,22.95,22.95,22.6,22.6,28
20110701|2010-11-24 07:00,24,22.55,22.59,22.31,22.45,123
20110701|2010-11-24 07:30,24,22.55,22.67,22.33,22.56,157
20110701|2010-11-24 08:00,24,22.5,22.64,22.5,22.62,11
20110701|2010-11-24 08:30,24,22.7,22.99,22.69,22.95,36
20110701|2010-11-24 09:00,24,22.97,23,22.72,22.79,64
20110701|2010-11-24 09:30,24,22.81,22.85,22.6,22.66,99
20110701|2010-11-24 10:00,24,22.74,23.01,22.74,22.91,136
20110701|2010-11-24 10:30,24,22.97,23.16,22.85,22.89,201
20110701|2010-11-24 11:00,24,22.89,22.94,22.87,22.91,93
20110701|2010-11-24 11:30,24,22.91,22.92,22.78,22.89,100
20110701|2010-11-24 12:00,24,22.81,22.94,22.7,22.85,150
20110701|2010-11-24 12:30,24,22.84,22.95,22.71,22.95,155
20110701|2010-11-26 02:30,26,22.85,22.85,22.7,22.74,246
20110701|2010-11-26 03:00,26,22.7,22.7,22.65,22.67,26
20110701|2010-11-26 03:30,26,22.67,22.68,22.48,22.48,125
20110701|2010-11-26 04:00,26,22.49,22.53,22.3,22.38,142
20110701|2010-11-26 04:30,26,22.42,22.44,22.36,22.4,86
20110701|2010-11-26 05:00,26,22.41,22.42,22.32,22.35,24
20110701|2010-11-26 05:30,26,22.37,22.42,22.36,22.42,18
20110701|2010-11-26 06:00,26,22.41,22.69,22.41,22.55,144
20110701|2010-11-26 06:30,26,22.5,22.61,22.49,22.59,43
20110701|2010-11-26 07:00,26,22.52,22.6,22.52,22.56,21
20110701|2010-11-26 07:30,26,22.55,22.6,22.51,22.6,43
20110701|2010-11-26 08:00,26,22.67,22.7,22.62,22.62,11
20110701|2010-11-26 08:30,26,22.81,22.86,22.75,22.76,27
20110701|2010-11-26 09:00,26,22.76,22.85,22.76,22.81,12
20110701|2010-11-26 09:30,26,22.81,23.11,22.81,22.95,42
20110701|2010-11-26 10:00,26,22.93,23.06,22.93,23.01,40
20110701|2010-11-26 10:30,26,22.97,23.13,22.97,23.13,61
20110701|2010-11-26 11:00,26,23.06,23.11,23,23.09,91
20110701|2010-11-26 11:30,26,23.09,23.09,22.98,22.99,168
20110701|2010-11-29 02:30,29,23.15,23.19,23.15,23.19,80
20110701|2010-11-29 03:00,29,23.19,23.24,23.19,23.24,40
20110701|2010-11-29 03:30,29,23.24,23.24,23.19,23.2,10
20110701|2010-11-29 04:00,29,23.24,23.25,23.08,23.08,179
20110701|2010-11-29 04:30,29,23.08,23.19,23.07,23.15,27
20110701|2010-11-29 05:00,29,23.1,23.11,23.04,23.05,31
20110701|2010-11-29 05:30,29,23.13,23.26,23.13,23.25,34
20110701|2010-11-29 06:00,29,23.22,23.22,23.12,23.12,60
20110701|2010-11-29 06:30,29,23.12,23.12,22.86,23.12,80
20110701|2010-11-29 07:00,29,23.1,23.2,23.1,23.12,16
20110701|2010-11-29 07:30,29,23.1,23.31,23.1,23.2,70
20110701|2010-11-29 08:00,29,23.2,23.21,23.1,23.1,302
20110701|2010-11-29 08:30,29,23.1,23.1,22.87,22.95,219
20110701|2010-11-29 09:00,29,22.91,23.06,22.87,22.92,188
20110701|2010-11-29 09:30,29,22.92,23.07,22.92,23,135
20110701|2010-11-29 10:00,29,22.97,22.97,22.93,22.95,71
20110701|2010-11-29 10:30,29,22.95,23.1,22.95,23.09,145
20110701|2010-11-29 11:00,29,23.11,23.29,23.11,23.22,207
20110701|2010-11-29 11:30,29,23.25,23.39,23.25,23.36,136
20110701|2010-11-29 12:00,29,23.32,23.32,23.1,23.2,414
20110701|2010-11-29 12:30,29,23.22,23.25,23.16,23.16,29
20110701|2010-11-30 02:30,30,23.21,23.51,23.18,23.3,90
20110701|2010-11-30 03:30,30,23.3,23.34,23.19,23.28,64
20110701|2010-11-30 04:00,30,23.29,23.33,23.27,23.33,74
20110701|2010-11-30 04:30,30,23.3,23.3,23.16,23.18,26
20110701|2010-11-30 05:00,30,23.21,23.21,23.17,23.18,14
20110701|2010-11-30 05:30,30,23.18,23.22,23.15,23.21,52
20110701|2010-11-30 06:00,30,23.19,23.29,23.07,23.07,145
20110701|2010-11-30 06:30,30,23.08,23.1,22.91,22.91,24
20110701|2010-11-30 07:00,30,22.95,22.95,21.94,21.97,258
20110701|2010-11-30 07:30,30,22.02,22.19,21.86,22.16,172
20110701|2010-11-30 08:00,30,22.17,22.49,22.14,22.37,74
20110701|2010-11-30 08:30,30,22.48,22.63,22.31,22.63,139
20110701|2010-11-30 09:00,30,22.65,22.93,22.51,22.61,243
20110701|2010-11-30 09:30,30,22.54,22.54,22.26,22.4,59
20110701|2010-11-30 10:00,30,22.4,22.64,22.39,22.57,35
20110701|2010-11-30 10:30,30,22.49,22.5,22.28,22.34,32
20110701|2010-11-30 11:00,30,22.37,22.46,22.34,22.43,22
20110701|2010-11-30 11:30,30,22.31,22.38,21.97,22.25,176
20110701|2010-11-30 12:00,30,22.4,22.6,22.08,22.34,244
20110701|2010-11-30 12:30,30,22.3,22.33,22.27,22.32,25
20110701|2010-12-01 02:30,1,22.58,22.74,22.58,22.74,72
20110701|2010-12-01 03:00,1,22.74,22.74,22.64,22.64,10
20110701|2010-12-01 03:30,1,22.62,22.62,22.61,22.62,11
20110701|2010-12-01 04:00,1,22.61,22.67,22.61,22.66,16
20110701|2010-12-01 04:30,1,22.82,22.83,22.69,22.69,5
20110701|2010-12-01 05:00,1,22.75,22.75,22.75,22.75,1
20110701|2010-12-01 05:30,1,22.85,22.95,22.85,22.93,98
20110701|2010-12-01 06:30,1,22.86,22.88,22.8,22.88,8
20110701|2010-12-01 07:00,1,22.85,23.02,22.78,23,259
20110701|2010-12-01 07:30,1,22.97,23.25,22.95,23.13,55
20110701|2010-12-01 08:00,1,23.14,23.14,23,23,6
20110701|2010-12-01 08:30,1,23.01,23.13,23.01,23.1,29
20110701|2010-12-01 09:00,1,23.06,23.06,22.97,22.97,39
20110701|2010-12-01 09:30,1,22.98,23.03,22.83,23,395
20110701|2010-12-01 10:00,1,22.96,23,22.93,22.99,209
20110701|2010-12-01 10:30,1,22.95,23.17,22.91,23.06,351
20110701|2010-12-01 11:00,1,23.06,23.06,22.74,22.96,153
20110701|2010-12-01 11:30,1,22.93,22.93,22.84,22.89,12
20110701|2010-12-01 12:00,1,22.95,23,22.84,22.91,69
20110701|2010-12-01 12:30,1,22.9,23.2,22.9,23.2,134
20110701|2010-12-02 02:30,2,23.2,23.32,23.2,23.27,106
20110701|2010-12-02 03:00,2,23.31,23.4,23.31,23.34,5
20110701|2010-12-02 03:30,2,23.33,23.36,23.33,23.36,10
20110701|2010-12-02 04:00,2,23.24,23.24,23.05,23.1,19
20110701|2010-12-02 04:30,2,23.13,23.17,23.13,23.17,11
20110701|2010-12-02 05:00,2,23.2,23.44,23.2,23.39,20
20110701|2010-12-02 05:30,2,23.4,23.4,23.35,23.35,11
20110701|2010-12-02 06:00,2,23.32,23.32,23.18,23.18,5
20110701|2010-12-02 06:30,2,23.18,23.19,23.17,23.19,4
20110701|2010-12-02 07:00,2,23.17,23.17,23.08,23.12,62
20110701|2010-12-02 07:30,2,23.04,23.13,22.85,22.93,193
20110701|2010-12-02 08:00,2,22.82,22.82,22.45,22.8,107
20110701|2010-12-02 08:30,2,22.77,22.88,22.75,22.8,19
20110701|2010-12-02 09:00,2,22.92,23,22.92,22.96,476
20110701|2010-12-02 09:30,2,22.96,22.97,22.74,22.78,110
20110701|2010-12-02 10:00,2,22.82,22.94,22.82,22.93,131
20110701|2010-12-02 10:30,2,22.93,23.05,22.88,23.01,279
20110701|2010-12-02 11:00,2,23.04,23.15,22.9,22.98,78
20110701|2010-12-02 11:30,2,23.02,23.17,22.99,23.02,60
20110701|2010-12-02 12:00,2,23.09,23.17,22.98,23.17,90
20110701|2010-12-02 12:30,2,23.14,23.14,22.95,23.1,61
20110701|2010-12-03 02:30,3,23.14,23.24,22.96,22.98,237
20110701|2010-12-03 03:00,3,22.98,23.23,22.98,23.23,13
20110701|2010-12-03 03:30,3,23.37,23.49,23.37,23.39,52
20110701|2010-12-03 04:00,3,23.43,23.44,23.39,23.44,15
20110701|2010-12-03 04:30,3,23.44,23.47,23.4,23.45,55
20110701|2010-12-03 05:00,3,23.5,23.57,23.5,23.5,43
20110701|2010-12-03 05:30,3,23.5,23.53,23.3,23.33,68
20110701|2010-12-03 06:00,3,23.33,23.53,23.24,23.52,91
20110701|2010-12-03 06:30,3,23.53,23.55,23.51,23.55,69
20110701|2010-12-03 07:00,3,23.59,23.59,23.4,23.41,79
20110701|2010-12-03 07:30,3,23.38,23.47,23.1,23.1,294
20110701|2010-12-03 08:00,3,23.29,23.41,23.2,23.27,117
20110701|2010-12-03 08:30,3,23.34,23.5,23.34,23.41,253
20110701|2010-12-03 09:00,3,23.46,23.46,23.37,23.41,19
20110701|2010-12-03 09:30,3,23.41,23.42,23.29,23.3,47
20110701|2010-12-03 10:00,3,23.36,23.36,23.29,23.32,49
20110701|2010-12-03 10:30,3,23.39,23.47,23.31,23.31,33
20110701|2010-12-03 11:00,3,23.33,23.58,23.33,23.58,176
20110701|2010-12-03 11:30,3,23.57,23.9,23.55,23.81,618
20110701|2010-12-03 12:00,3,23.85,24.06,23.74,23.8,636
20110701|2010-12-03 12:30,3,23.76,23.96,23.74,23.96,408
20110701|2010-12-06 02:30,6,23.95,24,23.79,23.9,73
20110701|2010-12-06 03:00,6,23.87,24,23.86,23.93,27
20110701|2010-12-06 03:30,6,23.93,23.95,23.89,23.89,79
20110701|2010-12-06 04:00,6,23.85,23.85,23.83,23.84,6
20110701|2010-12-06 04:30,6,23.82,23.82,23.6,23.73,201
20110701|2010-12-06 05:00,6,23.78,23.85,23.51,23.6,27
20110701|2010-12-06 05:30,6,23.64,23.64,23.64,23.64,2
20110701|2010-12-06 06:00,6,23.62,23.64,23.62,23.64,2
20110701|2010-12-06 06:30,6,23.62,23.62,23.62,23.62,2
20110701|2010-12-06 07:00,6,23.77,23.82,23.56,23.61,26
20110701|2010-12-06 07:30,6,23.73,23.73,23.57,23.63,14
20110701|2010-12-06 08:00,6,23.67,23.7,23.47,23.65,39
20110701|2010-12-06 08:30,6,23.66,23.9,23.66,23.9,160
20110701|2010-12-06 09:00,6,23.8,23.96,23.78,23.96,148
20110701|2010-12-06 09:30,6,23.96,23.96,23.76,23.81,41
20110701|2010-12-06 10:00,6,23.8,23.8,23.68,23.7,30
20110701|2010-12-06 10:30,6,23.73,23.8,23.61,23.64,56
20110701|2010-12-06 11:00,6,23.66,23.71,23.53,23.71,71
20110701|2010-12-06 11:30,6,23.71,23.76,23.62,23.64,21
20110701|2010-12-06 12:00,6,23.7,23.7,23.37,23.5,252
20110701|2010-12-06 12:30,6,23.46,23.63,23.46,23.57,44
20110701|2010-12-07 02:30,7,23.6,23.97,23.57,23.87,65
20110701|2010-12-07 03:00,7,23.95,23.95,23.92,23.92,9
20110701|2010-12-07 03:30,7,23.94,24,23.89,23.91,81
20110701|2010-12-07 04:00,7,23.93,23.95,23.93,23.95,3
20110701|2010-12-07 04:30,7,23.96,23.96,23.91,23.92,14
20110701|2010-12-07 05:00,7,23.94,23.98,23.86,23.95,42
20110701|2010-12-07 05:30,7,23.95,24,23.95,24,124
20110701|2010-12-07 06:00,7,23.76,23.76,23.75,23.76,36
20110701|2010-12-07 06:30,7,23.95,23.95,23.95,23.95,1
20110701|2010-12-07 07:00,7,23.95,24.16,23.88,24.01,191
20110701|2010-12-07 07:30,7,24.07,24.07,23.98,24.04,129
20110701|2010-12-07 08:00,7,24.05,24.05,23.91,24,41
20110701|2010-12-07 08:30,7,24,24.03,23.71,23.77,64
20110701|2010-12-07 09:00,7,23.78,23.84,23.65,23.78,154
20110701|2010-12-07 09:30,7,23.69,23.7,23.59,23.61,198
20110701|2010-12-07 10:00,7,23.59,23.6,23.32,23.5,174
20110701|2010-12-07 10:30,7,23.48,23.48,23.06,23.16,264
20110701|2010-12-07 11:00,7,23.17,23.32,23.17,23.25,83
20110701|2010-12-07 11:30,7,23.24,23.24,22.94,23.06,171
20110701|2010-12-07 12:00,7,23.06,23.06,22.82,22.87,276
20110701|2010-12-07 12:30,7,22.89,22.98,22.68,22.98,136
20110701|2010-12-08 02:30,8,22.86,23.04,22.77,22.98,57
20110701|2010-12-08 03:00,8,22.98,22.99,22.83,22.83,38
20110701|2010-12-08 03:30,8,22.76,22.76,22.52,22.67,108
20110701|2010-12-08 04:00,8,22.71,22.91,22.71,22.9,34
20110701|2010-12-08 04:30,8,22.81,22.91,22.81,22.87,71
20110701|2010-12-08 05:00,8,22.91,22.91,22.91,22.91,2
20110701|2010-12-08 05:30,8,22.91,22.93,22.91,22.91,18
20110701|2010-12-08 06:00,8,22.89,22.89,22.88,22.89,7
20110701|2010-12-08 06:30,8,22.9,22.95,22.77,22.82,71
20110701|2010-12-08 07:00,8,22.82,23.16,22.68,23.14,78
20110701|2010-12-08 07:30,8,23.18,23.49,23.18,23.31,365
20110701|2010-12-08 08:00,8,23.36,23.4,23.34,23.4,26
20110701|2010-12-08 08:30,8,23.35,23.52,23.33,23.48,346
20110701|2010-12-08 09:00,8,23.48,23.48,23.19,23.27,82
20110701|2010-12-08 09:30,8,23.16,23.25,23.11,23.23,41
20110701|2010-12-08 10:00,8,23.23,23.4,23.23,23.35,136
20110701|2010-12-08 10:30,8,23.36,23.41,23.33,23.39,193
20110701|2010-12-08 11:00,8,23.39,23.39,23.2,23.2,70
20110701|2010-12-08 11:30,8,23.2,23.24,23.2,23.24,14
20110701|2010-12-08 12:00,8,23.24,23.42,23.24,23.39,138
20110701|2010-12-08 12:30,8,23.37,23.52,23.34,23.52,303
20110701|2010-12-09 02:30,9,23.66,23.7,23.46,23.55,91
20110701|2010-12-09 03:00,9,23.62,23.8,23.59,23.71,48
20110701|2010-12-09 03:30,9,23.71,23.71,23.59,23.59,11
20110701|2010-12-09 04:00,9,23.61,23.61,23.61,23.61,2
20110701|2010-12-09 04:30,9,23.56,23.58,23.55,23.58,8
20110701|2010-12-09 05:00,9,23.6,23.63,23.6,23.63,4
20110701|2010-12-09 05:30,9,23.61,23.66,23.61,23.65,5
20110701|2010-12-09 06:00,9,23.67,23.67,23.64,23.65,10
20110701|2010-12-09 07:00,9,23.65,23.65,23.18,23.32,284
20110701|2010-12-09 07:30,9,23.31,23.31,23.09,23.29,101
20110701|2010-12-09 08:00,9,23.2,23.26,23.2,23.26,12
20110701|2010-12-09 08:30,9,23.29,23.29,23.07,23.15,27
20110701|2010-12-09 09:00,9,23.16,23.2,23.1,23.2,37
20110701|2010-12-09 09:30,9,23.16,23.24,23.13,23.14,119
20110701|2010-12-09 10:00,9,23.14,23.14,23.14,23.14,1
20110701|2010-12-09 10:30,9,23.07,23.08,23.02,23.04,43
20110701|2010-12-09 11:00,9,23.04,23.07,23.02,23.02,66
20110701|2010-12-09 11:30,9,23.1,23.46,23.1,23.18,57
20110701|2010-12-09 12:00,9,23.18,23.25,23.12,23.17,151
20110701|2010-12-09 12:30,9,23.16,23.17,23.11,23.16,28
20110701|2010-12-10 02:30,10,23.17,23.17,23.17,23.17,1
20110701|2010-12-10 03:00,10,23.26,23.33,23.26,23.31,13
20110701|2010-12-10 04:00,10,23.22,23.46,23.22,23.41,13
20110701|2010-12-10 04:30,10,23.39,23.52,23.39,23.52,87
20110701|2010-12-10 05:00,10,23.52,23.53,23.45,23.45,34
20110701|2010-12-10 05:30,10,23.43,23.46,23.42,23.46,6
20110701|2010-12-10 06:00,10,23.34,23.37,23.34,23.37,6
20110701|2010-12-10 06:30,10,23.36,23.36,23.36,23.36,3
20110701|2010-12-10 07:00,10,23.35,23.4,23.23,23.3,80
20110701|2010-12-10 07:30,10,23.3,23.3,22.85,22.91,341
20110701|2010-12-10 08:00,10,22.91,23,22.86,22.95,185
20110701|2010-12-10 08:30,10,22.93,22.99,22.74,22.85,76
20110701|2010-12-10 09:00,10,22.86,22.86,22.5,22.75,129
20110701|2010-12-10 09:30,10,22.67,22.89,22.67,22.85,63
20110701|2010-12-10 10:00,10,22.86,22.89,22.7,22.71,53
20110701|2010-12-10 10:30,10,22.71,22.85,22.67,22.78,56
20110701|2010-12-10 11:00,10,22.74,22.89,22.69,22.84,79
20110701|2010-12-10 11:30,10,22.83,23.09,22.75,23.09,63
20110701|2010-12-10 12:00,10,23.08,23.59,23.04,23.53,253
20110701|2010-12-10 12:30,10,23.54,23.54,23.45,23.48,129
20110701|2010-12-13 02:30,13,23.65,23.83,23.65,23.78,127
20110701|2010-12-13 03:00,13,23.78,23.78,23.75,23.77,14
20110701|2010-12-13 03:30,13,23.81,23.81,23.79,23.79,25
20110701|2010-12-13 04:00,13,23.82,23.87,23.82,23.87,17
20110701|2010-12-13 04:30,13,23.84,23.91,23.84,23.9,54
20110701|2010-12-13 05:00,13,23.9,23.9,23.86,23.88,37
20110701|2010-12-13 05:30,13,23.88,23.88,23.84,23.88,7
20110701|2010-12-13 06:00,13,23.89,23.96,23.89,23.92,107
20110701|2010-12-13 06:30,13,23.96,23.99,23.95,23.95,206
20110701|2010-12-13 07:00,13,23.93,23.99,23.88,23.88,30
20110701|2010-12-13 07:30,13,23.88,23.95,23.88,23.89,49
20110701|2010-12-13 08:00,13,23.91,23.95,23.84,23.92,93
20110701|2010-12-13 08:30,13,23.91,24,23.87,23.97,982
20110701|2010-12-13 09:00,13,23.98,23.99,23.95,23.99,190
20110701|2010-12-13 09:30,13,23.97,24.21,23.97,24.13,766
20110701|2010-12-13 10:00,13,24.15,24.21,24.14,24.17,138
20110701|2010-12-13 10:30,13,24.2,24.23,24.11,24.15,81
20110701|2010-12-13 11:00,13,24.12,24.19,24.07,24.16,86
20110701|2010-12-13 11:30,13,24.15,24.32,24.15,24.26,154
20110701|2010-12-13 12:00,13,24.28,24.49,24.27,24.49,825
20110701|2010-12-13 12:30,13,24.44,24.57,24.43,24.57,316
20110701|2010-12-14 02:30,14,24.55,24.85,24.55,24.57,106
20110701|2010-12-14 03:00,14,24.57,24.66,24.55,24.61,52
20110701|2010-12-14 03:30,14,24.55,24.62,24.51,24.62,22
20110701|2010-12-14 04:00,14,24.68,24.69,24.67,24.68,6
20110701|2010-12-14 04:30,14,24.7,24.7,24.7,24.7,2
20110701|2010-12-14 05:00,14,24.71,24.71,24.66,24.66,2
20110701|2010-12-14 05:30,14,24.71,24.74,24.71,24.74,7
20110701|2010-12-14 06:00,14,24.78,24.78,24.72,24.78,80
20110701|2010-12-14 06:30,14,24.78,24.89,24.78,24.89,59
20110701|2010-12-14 07:00,14,24.92,25.02,24.85,24.95,299
20110701|2010-12-14 07:30,14,25,25,24.86,24.92,93
20110701|2010-12-14 08:00,14,24.93,24.94,24.51,24.68,205
20110701|2010-12-14 08:30,14,24.59,24.79,24.48,24.57,190
20110701|2010-12-14 09:00,14,24.56,24.71,24.49,24.71,219
20110701|2010-12-14 09:30,14,24.71,24.86,24.7,24.72,267
20110701|2010-12-14 10:00,14,24.65,24.72,24.62,24.63,33
20110701|2010-12-14 10:30,14,24.6,24.76,24.57,24.69,45
20110701|2010-12-14 11:00,14,24.74,24.77,24.68,24.7,35
20110701|2010-12-14 11:30,14,24.67,24.68,24.55,24.6,22
20110701|2010-12-14 12:00,14,24.56,24.56,24.36,24.4,273
20110701|2010-12-14 12:30,14,24.42,24.43,24.22,24.28,157
20110701|2010-12-15 02:30,15,24.13,24.22,24.08,24.2,159
20110701|2010-12-15 03:00,15,24.16,24.53,24.16,24.49,52
20110701|2010-12-15 03:30,15,24.48,24.53,24.41,24.41,64
20110701|2010-12-15 04:00,15,24.37,24.39,24.31,24.38,28
20110701|2010-12-15 04:30,15,24.37,24.37,24.36,24.36,37
20110701|2010-12-15 05:00,15,24.4,24.5,24.4,24.5,6
20110701|2010-12-15 05:30,15,24.43,24.45,24.26,24.33,162
20110701|2010-12-15 06:00,15,24.31,24.31,24.13,24.21,308
20110701|2010-12-15 06:30,15,24.2,24.45,24.2,24.43,173
20110701|2010-12-15 07:00,15,24.44,24.62,24.4,24.4,153
20110701|2010-12-15 07:30,15,24.44,24.46,24.36,24.39,9
20110701|2010-12-15 08:00,15,24.37,24.44,24.3,24.35,157
20110701|2010-12-15 08:30,15,24.35,24.35,24.26,24.35,114
20110701|2010-12-15 09:00,15,24.35,24.59,24.3,24.59,213
20110701|2010-12-15 09:30,15,24.62,24.8,24.62,24.8,138
20110701|2010-12-15 10:00,15,24.77,24.78,24.64,24.72,97
20110701|2010-12-15 10:30,15,24.79,24.79,24.57,24.64,183
20110701|2010-12-15 11:00,15,24.67,24.73,24.66,24.69,15
20110701|2010-12-15 11:30,15,24.67,24.69,24.5,24.59,137
20110701|2010-12-15 12:00,15,24.6,24.78,24.6,24.72,132
20110701|2010-12-15 12:30,15,24.72,24.79,24.71,24.79,158
20110701|2010-12-16 02:30,16,24.75,24.75,24.59,24.7,10
20110701|2010-12-16 03:00,16,24.71,24.71,24.71,24.71,1
20110701|2010-12-16 03:30,16,24.74,24.79,24.72,24.75,28
20110701|2010-12-16 04:00,16,24.74,24.75,24.74,24.75,12
20110701|2010-12-16 04:30,16,24.75,24.75,24.75,24.75,22
20110701|2010-12-16 05:00,16,24.75,24.75,24.74,24.75,76
20110701|2010-12-16 05:30,16,24.86,24.9,24.86,24.88,5
20110701|2010-12-16 06:00,16,24.87,24.94,24.85,24.9,51
20110701|2010-12-16 06:30,16,24.87,24.87,24.83,24.83,5
20110701|2010-12-16 07:00,16,24.76,25,24.75,24.9,180
20110701|2010-12-16 07:30,16,24.96,24.96,24.76,24.76,90
20110701|2010-12-16 08:00,16,24.74,24.77,24.69,24.76,70
20110701|2010-12-16 08:30,16,24.76,24.76,24.6,24.6,80
20110701|2010-12-16 09:00,16,24.64,24.75,24.58,24.66,103
20110701|2010-12-16 09:30,16,24.61,24.7,24.61,24.63,10
20110701|2010-12-16 10:00,16,24.76,24.81,24.6,24.77,230
20110701|2010-12-16 10:30,16,24.77,24.79,24.77,24.77,64
20110701|2010-12-16 11:00,16,24.78,24.78,24.78,24.78,2
20110701|2010-12-16 11:30,16,24.77,24.77,24.75,24.77,8
20110701|2010-12-16 12:00,16,24.77,24.77,24.67,24.7,37
20110701|2010-12-16 12:30,16,24.71,24.85,24.71,24.84,37
20110701|2010-12-16 13:00,16,24.85,24.85,24.85,24.85,2
20110701|2010-12-17 02:30,17,24.79,25.03,24.79,24.98,162
20110701|2010-12-17 03:00,17,24.98,25.03,24.96,25,101
20110701|2010-12-17 03:30,17,25,25.08,25,25.08,121
20110701|2010-12-17 04:30,17,25.05,25.05,24.95,24.95,2
20110701|2010-12-17 05:00,17,24.99,24.99,24.94,24.94,22
20110701|2010-12-17 05:30,17,24.97,24.98,24.95,24.95,9
20110701|2010-12-17 06:00,17,24.97,24.97,24.97,24.97,1
20110701|2010-12-17 06:30,17,24.96,24.98,24.96,24.98,34
20110701|2010-12-17 07:00,17,24.94,25.15,24.87,25.1,359
20110701|2010-12-17 07:30,17,25.09,25.12,25.05,25.1,25
20110701|2010-12-17 08:00,17,25.15,25.34,25.14,25.29,403
20110701|2010-12-17 08:30,17,25.26,25.26,25.16,25.24,474
20110701|2010-12-17 09:00,17,25.22,25.32,25.17,25.28,228
20110701|2010-12-17 09:30,17,25.28,25.45,25.27,25.43,399
20110701|2010-12-17 10:00,17,25.45,25.49,25.35,25.49,125
20110701|2010-12-17 10:30,17,25.48,25.73,25.48,25.7,646
20110701|2010-12-17 11:00,17,25.67,25.74,25.6,25.62,66
20110701|2010-12-17 11:30,17,25.61,25.63,25.5,25.5,149
20110701|2010-12-17 12:00,17,25.49,25.9,25.43,25.9,605
20110701|2010-12-17 12:30,17,25.88,26.08,25.84,25.91,542
20110701|2010-12-20 02:30,20,25.8,26.42,25.8,26.23,509
20110701|2010-12-20 03:00,20,26.12,26.12,26.01,26.1,76
20110701|2010-12-20 03:30,20,26.11,26.18,26.1,26.14,59
20110701|2010-12-20 04:00,20,26.12,26.12,26,26.03,88
20110701|2010-12-20 04:30,20,26.03,26.07,26,26,51
20110701|2010-12-20 05:00,20,26,26,25.98,25.98,94
20110701|2010-12-20 05:30,20,25.96,26.15,25.96,26.15,330
20110701|2010-12-20 06:00,20,26.14,26.22,26.08,26.08,160
20110701|2010-12-20 06:30,20,26.08,26.15,26.05,26.09,151
20110701|2010-12-20 07:00,20,26.09,26.15,25.91,25.91,138
20110701|2010-12-20 07:30,20,25.89,26.09,25.8,25.97,151
20110701|2010-12-20 08:00,20,25.94,26.07,25.7,25.73,212
20110701|2010-12-20 08:30,20,25.75,25.83,25.65,25.83,118
20110701|2010-12-20 09:00,20,25.85,25.89,25.75,25.78,77
20110701|2010-12-20 09:30,20,25.8,25.87,25.8,25.84,126
20110701|2010-12-20 10:00,20,25.85,25.93,25.8,25.93,150
20110701|2010-12-20 10:30,20,25.93,25.95,25.71,25.92,147
20110701|2010-12-20 11:00,20,25.91,25.97,25.82,25.94,83
20110701|2010-12-20 11:30,20,25.93,25.96,25.85,25.85,18
20110701|2010-12-20 12:00,20,25.83,26.06,25.83,25.92,205
20110701|2010-12-20 12:30,20,25.95,25.95,25.68,25.7,183
20110701|2010-12-21 02:30,21,25.9,25.9,25.68,25.81,131
20110701|2010-12-21 03:00,21,25.87,25.87,25.87,25.87,4
20110701|2010-12-21 04:00,21,25.8,25.98,25.8,25.98,52
20110701|2010-12-21 05:00,21,25.93,25.93,25.87,25.87,18
20110701|2010-12-21 05:30,21,26.02,26.02,25.97,26,10
20110701|2010-12-21 06:00,21,25.96,25.96,25.95,25.95,3
20110701|2010-12-21 06:30,21,25.93,25.97,25.91,25.95,47
20110701|2010-12-21 07:00,21,25.95,25.99,25.83,25.9,41
20110701|2010-12-21 07:30,21,25.9,25.9,25.84,25.88,81
20110701|2010-12-21 08:00,21,25.88,25.92,25.82,25.91,325
20110701|2010-12-21 08:30,21,25.92,26.06,25.92,26.05,190
20110701|2010-12-21 09:00,21,26.07,26.09,26.02,26.08,58
20110701|2010-12-21 09:30,21,26.08,26.1,26.06,26.1,129
20110701|2010-12-21 10:00,21,26.07,26.29,26.07,26.26,277
20110701|2010-12-21 10:30,21,26.27,26.4,26.13,26.25,357
20110701|2010-12-21 11:00,21,26.27,26.4,26.23,26.24,235
20110701|2010-12-21 11:30,21,26.21,26.22,26.1,26.12,153
20110701|2010-12-21 12:00,21,26.08,26.13,25.76,25.79,236
20110701|2010-12-21 12:30,21,25.74,25.84,25.49,25.52,183
20110701|2010-12-22 02:30,22,25.56,25.68,25.52,25.54,58
20110701|2010-12-22 03:00,22,25.6,25.68,25.56,25.68,9
20110701|2010-12-22 03:30,22,25.7,25.83,25.7,25.8,33
20110701|2010-12-22 04:00,22,25.84,25.97,25.84,25.93,42
20110701|2010-12-22 04:30,22,25.92,26,25.86,25.98,39
20110701|2010-12-22 05:00,22,25.97,25.98,25.97,25.98,6
20110701|2010-12-22 05:30,22,25.95,25.95,25.95,25.95,10
20110701|2010-12-22 06:00,22,25.98,26.03,25.96,26.03,41
20110701|2010-12-22 06:30,22,26.03,26.03,25.97,26,8
20110701|2010-12-22 07:00,22,26,26.17,25.8,25.8,335
20110701|2010-12-22 07:30,22,25.78,25.81,25.63,25.68,67
20110701|2010-12-22 08:00,22,25.58,25.81,25.49,25.58,74
20110701|2010-12-22 08:30,22,25.62,25.74,25.52,25.53,52
20110701|2010-12-22 09:00,22,25.51,25.56,25.3,25.45,169
20110701|2010-12-22 09:30,22,25.47,25.53,25.45,25.53,77
20110701|2010-12-22 10:00,22,25.47,25.5,25.4,25.45,85
20110701|2010-12-22 10:30,22,25.4,25.41,25.32,25.41,149
20110701|2010-12-22 11:00,22,25.32,25.41,25.31,25.32,34
20110701|2010-12-22 11:30,22,25.32,25.54,25.31,25.52,50
20110701|2010-12-22 12:00,22,25.49,26.23,25.49,26.2,641
20110701|2010-12-22 12:30,22,26.18,26.25,26.11,26.2,749
20110701|2010-12-23 02:30,23,26.2,26.27,26.2,26.23,69
20110701|2010-12-23 03:00,23,26.27,26.4,26.27,26.39,215
20110701|2010-12-23 03:30,23,26.39,26.4,26.39,26.39,39
20110701|2010-12-23 04:00,23,26.4,26.44,26.4,26.44,87
20110701|2010-12-23 04:30,23,26.4,26.43,26.38,26.43,43
20110701|2010-12-23 05:00,23,26.4,26.41,26.38,26.41,71
20110701|2010-12-23 05:30,23,26.43,26.43,26.39,26.42,139
20110701|2010-12-23 06:00,23,26.42,26.42,26.3,26.3,57
20110701|2010-12-23 06:30,23,26.29,26.33,26.27,26.29,40
20110701|2010-12-23 07:00,23,26.26,26.35,26.2,26.35,357
20110701|2010-12-23 07:30,23,26.32,26.45,26.32,26.34,297
20110701|2010-12-23 08:00,23,26.34,26.49,26.26,26.49,226
20110701|2010-12-23 08:30,23,26.5,26.55,26.4,26.4,603
20110701|2010-12-23 09:00,23,26.4,26.47,26.37,26.47,101
20110701|2010-12-23 09:30,23,26.48,26.61,26.43,26.53,569
20110701|2010-12-23 10:00,23,26.54,26.61,26.43,26.43,147
20110701|2010-12-23 10:30,23,26.45,26.7,26.45,26.6,464
20110701|2010-12-23 11:00,23,26.61,26.65,26.48,26.52,219
20110701|2010-12-23 11:30,23,26.53,26.57,26.43,26.45,173
20110701|2010-12-23 12:00,23,26.47,26.6,26.47,26.57,597
20110701|2010-12-23 12:30,23,26.55,26.55,26.38,26.42,229
20110701|2010-12-27 06:30,27,26.5,26.5,26.04,26.45,78
20110701|2010-12-27 07:00,27,26.39,26.45,26.28,26.28,34
20110701|2010-12-27 07:30,27,26.27,26.37,26.23,26.23,9
20110701|2010-12-27 08:00,27,26.2,26.22,26.11,26.14,18
20110701|2010-12-27 08:30,27,26.24,26.35,26.23,26.23,20
20110701|2010-12-27 09:00,27,26.29,26.35,26.24,26.35,48
20110701|2010-12-27 09:30,27,26.35,26.36,26.21,26.36,15
20110701|2010-12-27 10:00,27,26.36,26.41,26.36,26.41,60
20110701|2010-12-27 10:30,27,26.41,26.49,26.41,26.49,102
20110701|2010-12-27 11:00,27,26.49,26.49,26.35,26.35,82
20110701|2010-12-27 11:30,27,26.4,26.4,26.2,26.2,25
20110701|2010-12-27 12:00,27,26.22,26.37,26.09,26.26,78
20110701|2010-12-27 12:30,27,26.25,26.33,26.25,26.25,23
20110701|2010-12-28 06:30,28,26.4,26.55,26.4,26.55,278
20110701|2010-12-28 07:00,28,26.57,26.76,26.57,26.76,320
20110701|2010-12-28 07:30,28,26.76,26.79,26.72,26.76,378
20110701|2010-12-28 08:00,28,26.79,26.79,26.71,26.72,155
20110701|2010-12-28 08:30,28,26.72,26.79,26.7,26.79,173
20110701|2010-12-28 09:00,28,26.79,26.8,26.7,26.77,28
20110701|2010-12-28 09:30,28,26.79,26.85,26.79,26.85,307
20110701|2010-12-28 10:00,28,26.85,26.95,26.85,26.9,362
20110701|2010-12-28 10:30,28,26.9,26.91,26.89,26.91,35
20110701|2010-12-28 11:00,28,26.91,26.91,26.83,26.85,108
20110701|2010-12-28 11:30,28,26.85,26.86,26.79,26.86,123
20110701|2010-12-28 12:00,28,26.88,26.88,26.7,26.75,156
20110701|2010-12-28 12:30,28,26.75,26.79,26.73,26.75,182
20110701|2010-12-29 02:30,29,26.75,26.83,26.75,26.82,80
20110701|2010-12-29 03:00,29,26.83,26.87,26.83,26.87,145
20110701|2010-12-29 03:30,29,26.88,26.88,26.87,26.88,18
20110701|2010-12-29 04:00,29,26.87,26.89,26.87,26.89,51
20110701|2010-12-29 04:30,29,26.88,26.9,26.88,26.9,28
20110701|2010-12-29 05:00,29,26.9,26.94,26.9,26.94,112
20110701|2010-12-29 05:30,29,26.93,26.95,26.92,26.95,65
20110701|2010-12-29 06:00,29,26.95,26.97,26.92,26.93,223
20110701|2010-12-29 06:30,29,26.98,26.98,26.93,26.96,64
20110701|2010-12-29 07:00,29,26.95,26.97,26.77,26.96,150
20110701|2010-12-29 07:30,29,26.97,26.97,26.75,26.75,95
20110701|2010-12-29 08:00,29,26.75,26.9,26.71,26.81,43
20110701|2010-12-29 08:30,29,26.86,26.94,26.8,26.88,61
20110701|2010-12-29 09:00,29,26.8,26.94,26.8,26.93,26
20110701|2010-12-29 09:30,29,26.9,26.99,26.9,26.98,552
20110701|2010-12-29 10:00,29,26.99,26.99,26.9,26.94,129
20110701|2010-12-29 10:30,29,26.93,26.97,26.84,26.86,144
20110701|2010-12-29 11:00,29,26.87,26.94,26.71,26.87,115
20110701|2010-12-29 11:30,29,26.8,26.9,26.62,26.69,53
20110701|2010-12-29 12:00,29,26.75,26.75,26.41,26.61,220
20110701|2010-12-29 12:30,29,26.57,26.6,26.42,26.57,123
20110701|2010-12-30 02:30,30,26.73,26.96,26.7,26.92,93
20110701|2010-12-30 03:00,30,26.97,27,26.94,26.97,218
20110701|2010-12-30 03:30,30,26.95,26.95,26.91,26.95,4
20110701|2010-12-30 04:00,30,26.97,26.97,26.97,26.97,1
20110701|2010-12-30 04:30,30,26.96,26.96,26.93,26.95,105
20110701|2010-12-30 05:00,30,26.98,26.98,26.95,26.95,34
20110701|2010-12-30 05:30,30,26.95,26.95,26.74,26.74,78
20110701|2010-12-30 06:00,30,26.7,26.85,26.65,26.85,28
20110701|2010-12-30 06:30,30,26.85,26.87,26.71,26.71,14
20110701|2010-12-30 07:00,30,26.74,26.8,26.66,26.71,86
20110701|2010-12-30 07:30,30,26.71,26.77,26.65,26.69,82
20110701|2010-12-30 08:00,30,26.7,26.7,26.45,26.45,159
20110701|2010-12-30 08:30,30,26.51,26.8,26.51,26.71,75
20110701|2010-12-30 09:00,30,26.71,26.74,26.68,26.74,49
20110701|2010-12-30 09:30,30,26.75,26.87,26.75,26.84,90
20110701|2010-12-30 10:00,30,26.83,26.85,26.44,26.45,141
20110701|2010-12-30 10:30,30,26.44,26.44,25.35,25.53,822
20110701|2010-12-30 11:00,30,25.5,25.57,24.7,24.75,650
20110701|2010-12-30 11:30,30,24.79,24.86,23.63,24.04,747
20110701|2010-12-30 12:00,30,24.04,24.75,24.04,24.72,308
20110701|2010-12-30 12:30,30,24.7,24.83,24.48,24.75,226
20110701|2010-12-31 02:30,31,25,25.05,24.58,25,497
20110701|2010-12-31 03:00,31,25,25.7,25,25.7,263
20110701|2010-12-31 03:30,31,25.7,26.01,25.5,26.01,413
20110701|2010-12-31 04:00,31,26.01,26.1,26,26.1,300
20110701|2010-12-31 04:30,31,26.1,26.12,26,26.01,141
20110701|2010-12-31 05:00,31,25.97,25.98,25.81,25.87,62
20110701|2010-12-31 05:30,31,25.87,25.87,25.8,25.81,128
20110701|2010-12-31 06:00,31,25.82,25.97,25.82,25.93,160
20110701|2010-12-31 06:30,31,25.83,25.98,25.8,25.98,34
20110701|2010-12-31 07:00,31,25.99,26.11,25.68,25.85,244
20110701|2010-12-31 07:30,31,25.82,26.12,25.82,26.02,65
20110701|2010-12-31 08:00,31,25.99,25.99,25.71,25.76,126
20110701|2010-12-31 08:30,31,25.75,25.76,25.1,25.76,228
20110701|2010-12-31 09:00,31,25.58,25.65,25.57,25.6,28
20110701|2010-12-31 09:30,31,25.6,25.6,25.4,25.4,56
20110701|2010-12-31 10:00,31,25.4,25.45,25.33,25.34,77
20110701|2010-12-31 10:30,31,25.39,25.7,25.37,25.7,78
20110701|2010-12-31 11:00,31,25.7,25.91,25.7,25.7,112
20110701|2010-12-31 11:30,31,25.63,25.87,25.63,25.87,25
20110701|2010-12-31 12:00,31,25.87,26.26,25.86,26.21,824
20110701|2010-12-31 12:30,31,26.24,26.25,26.01,26.19,270
20110701|2011-01-04 02:30,4,26.36,26.49,26.22,26.48,439
20110701|2011-01-04 03:00,4,26.49,26.62,26.4,26.6,254
20110701|2011-01-04 03:30,4,26.6,26.6,26.47,26.55,106
20110701|2011-01-04 04:00,4,26.54,26.54,26.44,26.45,24
20110701|2011-01-04 04:30,4,26.46,26.47,26.4,26.44,63
20110701|2011-01-04 05:00,4,26.42,26.46,26.33,26.34,72
20110701|2011-01-04 05:30,4,26.36,26.49,26.36,26.45,44
20110701|2011-01-04 06:00,4,26.49,26.73,26.49,26.7,287
20110701|2011-01-04 06:30,4,26.7,26.79,26.61,26.64,142
20110701|2011-01-04 07:00,4,26.65,26.69,26.2,26.24,256
20110701|2011-01-04 07:30,4,26.38,26.5,26,26.3,180
20110701|2011-01-04 08:00,4,26.3,26.59,26.3,26.42,228
20110701|2011-01-04 08:30,4,26.44,26.45,26.16,26.18,95
20110701|2011-01-04 09:00,4,26.17,26.37,26.08,26.29,103
20110701|2011-01-04 09:30,4,26.27,26.27,25.06,25.26,542
20110701|2011-01-04 10:00,4,25.29,25.8,24.59,25.7,899
20110701|2011-01-04 10:30,4,25.62,25.68,25.36,25.58,34
20110701|2011-01-04 11:00,4,25.59,25.77,24.94,25.11,112
20110701|2011-01-04 11:30,4,25.11,25.47,24.81,24.98,394
20110701|2011-01-04 12:00,4,24.98,25.56,24.93,25.53,409
20110701|2011-01-04 12:30,4,25.5,25.64,25.41,25.58,213
20110701|2011-01-05 02:30,5,25.45,25.9,25.22,25.26,535
20110701|2011-01-05 03:00,5,25.27,25.56,25.21,25.31,276
20110701|2011-01-05 03:30,5,25.38,25.4,25.25,25.33,130
20110701|2011-01-05 04:00,5,25.3,25.35,25.22,25.35,130
20110701|2011-01-05 04:30,5,25.35,25.38,25.35,25.35,133
20110701|2011-01-05 05:00,5,25.35,25.35,25.24,25.24,122
20110701|2011-01-05 05:30,5,25.22,25.35,25.2,25.35,28
20110701|2011-01-05 06:00,5,25.36,25.64,25.36,25.6,149
20110701|2011-01-05 06:30,5,25.5,25.52,25.41,25.45,78
20110701|2011-01-05 07:00,5,25.5,25.84,25.24,25.79,411
20110701|2011-01-05 07:30,5,25.85,25.95,25.76,25.88,321
20110701|2011-01-05 08:00,5,25.92,25.97,25.45,25.55,656
20110701|2011-01-05 08:30,5,25.58,25.69,25.39,25.69,200
20110701|2011-01-05 09:00,5,25.79,25.91,25.7,25.75,363
20110701|2011-01-05 09:30,5,25.75,25.95,25.7,25.88,181
20110701|2011-01-05 10:00,5,25.81,26.18,25.71,26.13,439
20110701|2011-01-05 10:30,5,26.15,26.18,26.07,26.14,351
20110701|2011-01-05 11:00,5,26.06,26.38,26,26.2,340
20110701|2011-01-05 11:30,5,26.2,26.48,26.11,26.38,298
20110701|2011-01-05 12:00,5,26.34,26.43,26.25,26.28,301
20110701|2011-01-05 12:30,5,26.3,26.38,26.13,26.29,552
20110701|2011-01-06 02:30,6,26.29,26.29,26.07,26.1,122
20110701|2011-01-06 03:00,6,26.1,26.15,26.04,26.15,137
20110701|2011-01-06 03:30,6,26.15,26.15,26.1,26.1,22
20110701|2011-01-06 04:00,6,26.11,26.2,26.11,26.15,141
20110701|2011-01-06 04:30,6,26.22,26.23,26.15,26.2,48
20110701|2011-01-06 05:00,6,26.15,26.15,26.15,26.15,6
20110701|2011-01-06 05:30,6,26.17,26.17,26.15,26.17,28
20110701|2011-01-06 06:00,6,26.17,26.23,26.15,26.16,330
20110701|2011-01-06 06:30,6,26.16,26.17,25.89,25.99,153
20110701|2011-01-06 07:00,6,25.94,25.95,25.67,25.82,530
20110701|2011-01-06 07:30,6,25.78,25.89,25.74,25.84,181
20110701|2011-01-06 08:00,6,25.82,26.03,25.78,26.01,691
20110701|2011-01-06 08:30,6,26.02,26.02,25.82,25.93,499
20110701|2011-01-06 09:00,6,25.82,25.88,25.53,25.58,134
20110701|2011-01-06 09:30,6,25.6,25.75,25.38,25.5,356
20110701|2011-01-06 10:00,6,25.43,25.43,24.93,25.36,857
20110701|2011-01-06 10:30,6,25.3,25.39,24.86,25.2,781
20110701|2011-01-06 11:00,6,25.23,25.23,24.99,25.18,280
20110701|2011-01-06 11:30,6,25.2,25.36,25.13,25.24,370
20110701|2011-01-06 12:00,6,25.18,25.23,24.75,25.06,1060
20110701|2011-01-06 12:30,6,25.07,25.12,24.96,25.01,310
20110701|2011-01-07 02:30,7,25.25,25.25,24.46,24.65,642
20110701|2011-01-07 03:00,7,24.65,25.49,24.65,25,640
20110701|2011-01-07 03:30,7,24.97,25.26,24.74,24.97,391
20110701|2011-01-07 04:00,7,25.07,25.18,24.96,24.96,18
20110701|2011-01-07 04:30,7,25,25.18,24.96,25.18,24
20110701|2011-01-07 05:00,7,25.26,25.35,25.21,25.29,321
20110701|2011-01-07 05:30,7,25.26,25.26,25.01,25.15,41
20110701|2011-01-07 06:00,7,25.2,25.2,25.14,25.15,85
20110701|2011-01-07 06:30,7,25.11,25.13,24.81,24.81,123
20110701|2011-01-07 07:00,7,24.85,24.97,24.68,24.91,184
20110701|2011-01-07 07:30,7,25.09,25.1,24.8,25.07,165
20110701|2011-01-07 08:00,7,25.07,25.5,25.07,25.5,160
20110701|2011-01-07 08:30,7,25.53,26.45,25.35,26.45,1904
20110701|2011-01-07 09:00,7,26.45,26.57,26.35,26.5,1745
20110701|2011-01-07 09:30,7,26.49,26.53,26.27,26.29,289
20110701|2011-01-07 10:00,7,26.35,26.35,26.2,26.25,155
20110701|2011-01-07 10:30,7,26.25,26.25,26.14,26.19,231
20110701|2011-01-07 11:00,7,26.19,26.26,25.8,25.83,312
20110701|2011-01-07 11:30,7,25.85,26.04,25.81,26.04,262
20110701|2011-01-07 12:00,7,26.1,26.6,26.06,26.56,1318
20110701|2011-01-07 12:30,7,26.55,26.55,26.32,26.4,169
20110701|2011-01-10 02:30,10,26.5,26.55,26.43,26.43,152
20110701|2011-01-10 03:00,10,26.44,26.54,26.43,26.46,58
20110701|2011-01-10 03:30,10,26.45,26.46,26.26,26.26,16
20110701|2011-01-10 04:00,10,26.25,26.25,26.08,26.16,17
20110701|2011-01-10 04:30,10,26.08,26.08,26.06,26.07,8
20110701|2011-01-10 05:00,10,26.05,26.08,26.03,26.05,21
20110701|2011-01-10 05:30,10,26.09,26.14,26.09,26.14,6
20110701|2011-01-10 06:00,10,26.14,26.14,26.07,26.07,47
20110701|2011-01-10 06:30,10,26.09,26.1,26.09,26.1,2
20110701|2011-01-10 07:00,10,26.12,26.15,25.97,26.12,152
20110701|2011-01-10 07:30,10,26.2,26.44,26.2,26.32,144
20110701|2011-01-10 08:00,10,26.33,26.67,26.33,26.65,860
20110701|2011-01-10 08:30,10,26.67,26.71,26.5,26.57,198
20110701|2011-01-10 09:00,10,26.5,26.57,26.22,26.32,72
20110701|2011-01-10 09:30,10,26.38,26.43,25.82,25.98,405
20110701|2011-01-10 10:00,10,26.1,26.16,25.99,26.16,37
20110701|2011-01-10 10:30,10,26.23,26.38,26.1,26.35,86
20110701|2011-01-10 11:00,10,26.38,26.51,26.36,26.45,98
20110701|2011-01-10 11:30,10,26.49,26.5,26.35,26.46,95
20110701|2011-01-10 12:00,10,26.5,26.95,26.45,26.95,977
20110701|2011-01-10 12:30,10,26.95,27.05,26.58,26.97,1412
20110701|2011-01-11 02:30,11,26.9,27,26.83,26.99,272
20110701|2011-01-11 03:00,11,26.99,27.13,26.96,27.06,554
20110701|2011-01-11 03:30,11,27.05,27.06,26.96,26.96,120
20110701|2011-01-11 04:00,11,26.99,27.03,26.97,26.99,17
20110701|2011-01-11 04:30,11,27.05,27.05,26.9,26.91,84
20110701|2011-01-11 05:00,11,26.91,27.13,26.91,27.09,361
20110701|2011-01-11 05:30,11,27.09,27.11,27.04,27.05,68
20110701|2011-01-11 06:00,11,27.09,27.1,27.05,27.09,78
20110701|2011-01-11 06:30,11,27.07,27.21,27.05,27.2,1107
20110701|2011-01-11 07:00,11,27.2,27.21,27.08,27.11,51
20110701|2011-01-11 07:30,11,27.12,27.25,27.06,27.23,354
20110701|2011-01-11 08:00,11,27.23,27.38,27.23,27.34,451
20110701|2011-01-11 08:30,11,27.35,27.35,27.22,27.3,165
20110701|2011-01-11 09:00,11,27.3,27.33,27.28,27.28,48
20110701|2011-01-11 09:30,11,27.29,27.35,27.21,27.34,159
20110701|2011-01-11 10:00,11,27.34,27.39,27.31,27.35,562
20110701|2011-01-11 10:30,11,27.38,27.46,27.21,27.42,541
20110701|2011-01-11 11:00,11,27.42,27.44,27.36,27.39,285
20110701|2011-01-11 11:30,11,27.42,27.49,27.38,27.48,277
20110701|2011-01-11 12:00,11,27.49,27.55,27.31,27.52,906
20110701|2011-01-11 12:30,11,27.51,27.51,27.44,27.44,131
20110701|2011-01-12 02:30,12,27.41,27.54,27.13,27.5,89
20110701|2011-01-12 03:00,12,27.5,27.55,27.5,27.52,32
20110701|2011-01-12 03:30,12,27.49,27.53,27.48,27.48,22
20110701|2011-01-12 04:00,12,27.54,27.55,27.5,27.54,30
20110701|2011-01-12 04:30,12,27.54,27.55,27.51,27.55,19
20110701|2011-01-12 05:00,12,27.54,27.54,27.52,27.52,23
20110701|2011-01-12 05:30,12,27.54,27.57,27.54,27.57,111
20110701|2011-01-12 06:00,12,27.54,27.55,27.45,27.46,65
20110701|2011-01-12 06:30,12,27.46,27.55,27.46,27.55,16
20110701|2011-01-12 07:00,12,27.55,27.6,27.45,27.59,214
20110701|2011-01-12 07:30,12,27.6,27.84,27.59,27.62,944
20110701|2011-01-12 08:00,12,27.6,27.7,27.3,27.54,239
20110701|2011-01-12 08:30,12,27.56,27.56,27.38,27.54,33
20110701|2011-01-12 09:00,12,27.44,27.45,27.22,27.44,99
20110701|2011-01-12 09:30,12,27.42,27.63,27.42,27.52,49
20110701|2011-01-12 10:00,12,27.52,27.56,26.36,26.84,1413
20110701|2011-01-12 10:30,12,26.85,26.99,25.96,26.25,977
20110701|2011-01-12 11:00,12,26.26,26.54,26.2,26.54,111
20110701|2011-01-12 11:30,12,26.6,26.75,26.31,26.75,186
20110701|2011-01-12 12:00,12,26.78,27.37,26.7,27.3,485
20110701|2011-01-12 12:30,12,27.3,27.38,27.15,27.2,167
20110701|2011-01-13 02:30,13,27.27,27.31,27.24,27.24,80
20110701|2011-01-13 03:00,13,27.11,27.16,27.05,27.11,70
20110701|2011-01-13 03:30,13,27.07,27.07,26.99,27.04,29
20110701|2011-01-13 04:00,13,27,27,26.82,26.93,43
20110701|2011-01-13 05:00,13,27,27,26.93,26.93,8
20110701|2011-01-13 05:30,13,26.96,27.01,26.96,27.01,22
20110701|2011-01-13 06:00,13,27.06,27.06,26.99,27.05,36
20110701|2011-01-13 06:30,13,26.99,27,26.85,27,31
20110701|2011-01-13 07:00,13,27.02,27.18,26.88,27.18,397
20110701|2011-01-13 07:30,13,27.13,27.31,27.13,27.26,80
20110701|2011-01-13 08:00,13,27.25,27.34,27.14,27.27,119
20110701|2011-01-13 08:30,13,27.28,27.28,26.8,27.04,151
20110701|2011-01-13 09:00,13,27.05,27.16,26.81,27.16,156
20110701|2011-01-13 09:30,13,27.17,27.32,27.14,27.25,89
20110701|2011-01-13 10:00,13,27.26,27.28,27.02,27.15,106
20110701|2011-01-13 10:30,13,27.26,27.34,27.18,27.18,132
20110701|2011-01-13 11:00,13,27.17,27.18,27.08,27.17,152
20110701|2011-01-13 11:30,13,27.18,27.34,26.84,27.3,292
20110701|2011-01-13 12:00,13,27.29,27.63,27.24,27.59,578
20110701|2011-01-13 12:30,13,27.55,27.58,27.46,27.5,94
20110701|2011-01-14 02:30,14,27.55,27.55,27.48,27.49,54
20110701|2011-01-14 03:00,14,27.44,27.5,27.43,27.43,8
20110701|2011-01-14 03:30,14,27.43,27.43,27.31,27.43,57
20110701|2011-01-14 04:00,14,27.43,27.43,26.99,27.07,83
20110701|2011-01-14 04:30,14,27,27.06,27,27.06,79
20110701|2011-01-14 05:00,14,27.05,27.18,27.04,27.14,33
20110701|2011-01-14 05:30,14,27.14,27.15,27.14,27.15,31
20110701|2011-01-14 06:00,14,27.09,27.1,26.98,27.07,27
20110701|2011-01-14 06:30,14,27.04,27.05,26.81,26.91,115
20110701|2011-01-14 07:00,14,26.98,27.07,26.72,26.76,195
20110701|2011-01-14 07:30,14,26.78,26.86,26.75,26.75,72
20110701|2011-01-14 08:00,14,26.83,26.97,26.75,26.92,141
20110701|2011-01-14 08:30,14,26.89,26.91,26.62,26.83,295
20110701|2011-01-14 09:00,14,26.88,26.88,26.53,26.65,177
20110701|2011-01-14 09:30,14,26.61,26.86,26.35,26.71,503
20110701|2011-01-14 10:00,14,26.71,27.14,26.64,26.85,132
20110701|2011-01-14 10:30,14,26.94,26.99,26.5,26.58,204
20110701|2011-01-14 11:00,14,26.68,27,26.66,26.82,48
20110701|2011-01-14 11:30,14,27.01,27.01,26.81,26.85,114
20110701|2011-01-14 12:00,14,26.86,27.09,26.8,26.8,271
20110701|2011-01-14 12:30,14,26.84,26.87,26.65,26.84,304
20110701|2011-01-18 02:30,18,26.85,27.4,26.85,27.27,219
20110701|2011-01-18 03:00,18,27.31,27.35,27.23,27.28,54
20110701|2011-01-18 03:30,18,27.33,27.33,27.3,27.31,14
20110701|2011-01-18 04:00,18,27.3,27.33,27.17,27.33,27
20110701|2011-01-18 04:30,18,27.28,27.29,27.24,27.24,46
20110701|2011-01-18 05:00,18,27.22,27.22,27.07,27.17,29
20110701|2011-01-18 05:30,18,27.18,27.29,27.18,27.29,4
20110701|2011-01-18 06:00,18,27.25,27.25,26.92,27.07,335
20110701|2011-01-18 06:30,18,27.2,27.2,26.92,26.92,7
20110701|2011-01-18 07:00,18,26.96,27.25,26.75,26.83,68
20110701|2011-01-18 07:30,18,26.88,27,26.82,26.97,108
20110701|2011-01-18 08:00,18,27,27,26.71,26.75,100
20110701|2011-01-18 08:30,18,26.78,26.97,26.78,26.97,78
20110701|2011-01-18 09:00,18,26.99,27.4,26.99,27.32,323
20110701|2011-01-18 09:30,18,27.24,27.28,27.09,27.19,103
20110701|2011-01-18 10:00,18,27.2,27.47,27.2,27.37,107
20110701|2011-01-18 10:30,18,27.38,27.48,27.28,27.28,41
20110701|2011-01-18 11:00,18,27.4,27.4,27.21,27.33,81
20110701|2011-01-18 11:30,18,27.3,27.41,27.3,27.33,35
20110701|2011-01-18 12:00,18,27.33,27.39,27.26,27.35,330
20110701|2011-01-18 12:30,18,27.3,27.32,27.12,27.2,67
20110701|2011-01-19 02:30,19,27.31,27.58,27.31,27.47,114
20110701|2011-01-19 03:00,19,27.52,27.52,27.45,27.45,19
20110701|2011-01-19 03:30,19,27.47,27.5,27.45,27.5,27
20110701|2011-01-19 04:00,19,27.49,27.52,27.45,27.52,40
20110701|2011-01-19 04:30,19,27.48,27.49,27.44,27.44,61
20110701|2011-01-19 05:00,19,27.44,27.44,27.29,27.37,81
20110701|2011-01-19 05:30,19,27.4,27.4,27.25,27.25,63
20110701|2011-01-19 06:00,19,27.22,27.27,27.22,27.27,10
20110701|2011-01-19 06:30,19,27.26,27.35,27.26,27.35,233
20110701|2011-01-19 07:00,19,27.36,27.4,26.92,27.3,1101
20110701|2011-01-19 07:30,19,27.31,27.59,27.25,27.47,743
20110701|2011-01-19 08:00,19,27.42,27.56,27.35,27.37,507
20110701|2011-01-19 08:30,19,27.35,27.53,27.29,27.43,167
20110701|2011-01-19 09:00,19,27.31,27.41,27.2,27.28,57
20110701|2011-01-19 09:30,19,27.28,27.4,26.94,27.32,1647
20110701|2011-01-19 10:00,19,27.34,27.42,27.28,27.3,589
20110701|2011-01-19 10:30,19,27.3,27.37,26.95,27.03,1018
20110701|2011-01-19 11:00,19,27.02,27.02,26.7,26.88,530
20110701|2011-01-19 11:30,19,26.85,27.02,26.82,26.95,117
20110701|2011-01-19 12:00,19,26.95,27.09,26.85,27.03,220
20110701|2011-01-19 12:30,19,27,27.03,26.9,27,46
20110701|2011-01-20 02:30,20,27.06,27.06,26.84,26.84,157
20110701|2011-01-20 03:00,20,26.9,26.97,26.9,26.92,17
20110701|2011-01-20 03:30,20,26.91,27.1,26.9,27.01,96
20110701|2011-01-20 04:00,20,27.07,27.23,27.06,27.12,97
20110701|2011-01-20 04:30,20,27.07,27.07,27,27.02,14
20110701|2011-01-20 05:00,20,27.04,27.04,27,27,35
20110701|2011-01-20 05:30,20,27.01,27.06,27.01,27.06,21
20110701|2011-01-20 06:00,20,27,27.05,27,27.04,36
20110701|2011-01-20 06:30,20,27.03,27.05,27,27.01,57
20110701|2011-01-20 07:00,20,26.98,26.98,26.62,26.62,147
20110701|2011-01-20 07:30,20,26.63,26.67,26.26,26.35,377
20110701|2011-01-20 08:00,20,26.28,26.35,26.1,26.2,455
20110701|2011-01-20 08:30,20,26.12,26.37,26,26.34,523
20110701|2011-01-20 09:00,20,26.29,26.35,26.16,26.25,142
20110701|2011-01-20 09:30,20,26.26,26.51,26.25,26.46,471
20110701|2011-01-20 10:00,20,26.47,26.49,26.35,26.39,282
20110701|2011-01-20 10:30,20,26.41,26.45,26.37,26.44,161
20110701|2011-01-20 11:00,20,26.45,26.63,26.4,26.58,205
20110701|2011-01-20 11:30,20,26.56,26.88,26.44,26.86,498
20110701|2011-01-20 12:00,20,26.81,27.07,26.63,27.03,974
20110701|2011-01-20 12:30,20,27,27.09,26.97,27.09,230
20110701|2011-01-21 02:30,21,27.12,27.12,26.87,26.94,103
20110701|2011-01-21 03:00,21,26.96,27.09,26.92,27.04,31
20110701|2011-01-21 03:30,21,26.98,27,26.95,26.95,30
20110701|2011-01-21 04:00,21,26.95,27.05,26.82,27.05,97
20110701|2011-01-21 04:30,21,27.07,27.15,27.02,27.02,63
20110701|2011-01-21 05:00,21,26.99,27.02,26.97,27.02,9
20110701|2011-01-21 05:30,21,27.04,27.06,26.95,26.96,16
20110701|2011-01-21 06:00,21,26.96,26.97,26.9,26.9,13
20110701|2011-01-21 06:30,21,26.92,27,26.92,27,7
20110701|2011-01-21 07:00,21,27,27.17,26.92,27.11,213
20110701|2011-01-21 07:30,21,27.16,27.25,27.11,27.14,380
20110701|2011-01-21 08:00,21,27.17,27.25,27.1,27.1,264
20110701|2011-01-21 08:30,21,27.05,27.18,27.05,27.11,77
20110701|2011-01-21 09:00,21,27.12,27.21,27,27.15,197
20110701|2011-01-21 09:30,21,27.1,27.2,27.08,27.08,114
20110701|2011-01-21 10:00,21,27.08,27.14,27,27.12,173
20110701|2011-01-21 10:30,21,27.1,27.15,27.07,27.1,72
20110701|2011-01-21 11:00,21,27.09,27.18,27.05,27.17,38
20110701|2011-01-21 11:30,21,27.17,27.33,27.11,27.23,355
20110701|2011-01-21 12:00,21,27.22,27.42,27.19,27.41,384
20110701|2011-01-21 12:30,21,27.37,27.45,27.36,27.45,127
20110701|2011-01-24 02:30,24,27.45,27.5,27.36,27.48,171
20110701|2011-01-24 03:00,24,27.49,27.5,27.45,27.48,78
20110701|2011-01-24 03:30,24,27.47,27.52,27.18,27.18,155
20110701|2011-01-24 04:00,24,27.29,27.29,27.21,27.28,16
20110701|2011-01-24 04:30,24,27.3,27.34,27.2,27.25,18
20110701|2011-01-24 05:00,24,27.26,27.3,27.23,27.3,64
20110701|2011-01-24 05:30,24,27.28,27.29,27.21,27.28,28
20110701|2011-01-24 06:00,24,27.27,27.46,27.27,27.41,233
20110701|2011-01-24 06:30,24,27.38,27.38,27.35,27.35,6
20110701|2011-01-24 07:00,24,27.39,27.47,27.22,27.33,261
20110701|2011-01-24 07:30,24,27.41,27.41,27.21,27.3,81
20110701|2011-01-24 08:00,24,27.29,27.3,27.1,27.16,80
20110701|2011-01-24 08:30,24,27.21,27.3,27.2,27.23,262
20110701|2011-01-24 09:00,24,27.29,27.36,27.25,27.27,121
20110701|2011-01-24 09:30,24,27.3,27.43,27.26,27.41,47
20110701|2011-01-24 10:00,24,27.42,27.5,27.39,27.5,147
20110701|2011-01-24 10:30,24,27.5,27.5,27.4,27.4,74
20110701|2011-01-24 11:00,24,27.39,27.4,27.35,27.4,188
20110701|2011-01-24 11:30,24,27.4,27.48,27.35,27.37,134
20110701|2011-01-24 12:00,24,27.39,27.48,27.38,27.44,221
20110701|2011-01-24 12:30,24,27.46,27.46,27.34,27.35,79
20110701|2011-01-25 02:30,25,27.48,27.48,27.1,27.35,140
20110701|2011-01-25 03:00,25,27.37,27.39,27.2,27.22,152
20110701|2011-01-25 03:30,25,27.22,27.22,27,27.05,69
20110701|2011-01-25 04:00,25,27.03,27.05,26.84,26.85,83
20110701|2011-01-25 04:30,25,26.89,26.96,26.82,26.86,47
20110701|2011-01-25 05:00,25,26.9,26.95,26.78,26.81,39
20110701|2011-01-25 05:30,25,26.82,26.9,26.75,26.75,51
20110701|2011-01-25 06:00,25,26.83,26.95,26.83,26.92,87
20110701|2011-01-25 06:30,25,26.89,26.92,26.76,26.77,134
20110701|2011-01-25 07:00,25,26.75,26.77,26.62,26.75,197
20110701|2011-01-25 07:30,25,26.73,26.77,26.36,26.52,351
20110701|2011-01-25 08:00,25,26.52,26.85,26.52,26.75,123
20110701|2011-01-25 08:30,25,26.72,26.87,26.59,26.81,77
20110701|2011-01-25 09:00,25,26.82,26.82,26.7,26.79,95
20110701|2011-01-25 09:30,25,26.81,26.96,26.73,26.77,189
20110701|2011-01-25 10:00,25,26.62,26.76,26.57,26.6,163
20110701|2011-01-25 10:30,25,26.6,26.7,26.6,26.7,76
20110701|2011-01-25 11:00,25,26.7,26.9,26.67,26.89,60
20110701|2011-01-25 11:30,25,26.91,26.98,26.89,26.96,32
20110701|2011-01-25 12:00,25,26.97,27.06,26.87,27.02,351
20110701|2011-01-25 12:30,25,26.99,27.04,26.9,27.04,115
20110701|2011-01-26 02:30,26,27.02,27.16,26.8,27.15,143
20110701|2011-01-26 03:00,26,27.12,27.17,27.07,27.07,354
20110701|2011-01-26 03:30,26,27.1,27.16,27.03,27.11,68
20110701|2011-01-26 04:00,26,27.13,27.16,27.01,27.01,56
20110701|2011-01-26 04:30,26,27.06,27.12,27.06,27.12,7
20110701|2011-01-26 05:00,26,27.07,27.08,27,27.04,35
20110701|2011-01-26 05:30,26,27.04,27.04,27.01,27.01,55
20110701|2011-01-26 06:00,26,27.01,27.09,27.01,27.09,34
20110701|2011-01-26 06:30,26,27.03,27.07,27,27,28
20110701|2011-01-26 07:00,26,27.02,27.2,27.02,27.18,134
20110701|2011-01-26 07:30,26,27.17,27.17,26.95,27.02,53
20110701|2011-01-26 08:00,26,27.09,27.2,27.09,27.14,163
20110701|2011-01-26 08:30,26,27.19,27.2,27.04,27.07,53
20110701|2011-01-26 09:00,26,27.03,27.15,26.91,27.14,92
20110701|2011-01-26 09:30,26,27.06,27.18,27.02,27.13,76
20110701|2011-01-26 10:00,26,27.12,27.34,27.1,27.26,468
20110701|2011-01-26 10:30,26,27.25,27.57,27.23,27.44,1132
20110701|2011-01-26 11:00,26,27.45,27.56,27.42,27.54,127
20110701|2011-01-26 11:30,26,27.49,27.66,27.49,27.6,555
20110701|2011-01-26 12:00,26,27.59,27.8,27.55,27.8,540
20110701|2011-01-26 12:30,26,27.79,27.79,27.68,27.72,355
20110701|2011-01-27 02:30,27,27.71,27.71,27.52,27.52,68
20110701|2011-01-27 03:00,27,27.55,27.73,27.55,27.73,101
20110701|2011-01-27 03:30,27,27.73,27.83,27.73,27.83,366
20110701|2011-01-27 04:00,27,27.81,27.81,27.79,27.79,9
20110701|2011-01-27 04:30,27,27.83,27.9,27.8,27.82,238
20110701|2011-01-27 05:00,27,27.86,27.86,27.81,27.84,29
20110701|2011-01-27 05:30,27,27.85,27.86,27.85,27.86,40
20110701|2011-01-27 06:00,27,27.85,27.85,27.74,27.83,65
20110701|2011-01-27 06:30,27,27.8,27.94,27.78,27.94,414
20110701|2011-01-27 07:00,27,27.93,27.94,27.71,27.82,328
20110701|2011-01-27 07:30,27,27.73,27.95,27.73,27.95,394
20110701|2011-01-27 08:00,27,27.94,27.97,27.86,27.95,212
20110701|2011-01-27 08:30,27,27.96,28.02,27.9,28.02,687
20110701|2011-01-27 09:00,27,28.01,28.01,27.92,27.99,56
20110701|2011-01-27 09:30,27,28,28,27.95,27.98,152
20110701|2011-01-27 10:00,27,27.94,27.95,27.84,27.9,287
20110701|2011-01-27 10:30,27,27.9,28.03,27.9,27.97,378
20110701|2011-01-27 11:00,27,27.96,28.24,27.96,28.19,1664
20110701|2011-01-27 11:30,27,28.17,28.25,28.1,28.21,679
20110701|2011-01-27 12:00,27,28.19,28.23,28.12,28.2,528
20110701|2011-01-27 12:30,27,28.2,28.25,28.13,28.25,146
20110701|2011-01-28 02:30,28,28.2,28.24,27.96,28.04,116
20110701|2011-01-28 03:00,28,28.04,28.04,27.98,28.02,42
20110701|2011-01-28 03:30,28,28.02,28.06,28.02,28.05,42
20110701|2011-01-28 04:00,28,28.06,28.09,28.04,28.07,52
20110701|2011-01-28 04:30,28,28.08,28.08,27.9,27.9,23
20110701|2011-01-28 05:00,28,27.88,28,27.84,27.9,38
20110701|2011-01-28 05:30,28,27.91,27.92,27.91,27.92,3
20110701|2011-01-28 06:30,28,27.98,27.98,27.93,27.93,13
20110701|2011-01-28 07:00,28,27.98,28.09,27.83,27.86,99
20110701|2011-01-28 07:30,28,27.87,28.25,27.87,28.22,827
20110701|2011-01-28 08:00,28,28.21,28.25,28.16,28.24,142
20110701|2011-01-28 08:30,28,28.23,28.29,28.17,28.17,111
20110701|2011-01-28 09:00,28,28.2,28.22,27.92,28.02,117
20110701|2011-01-28 09:30,28,28.04,28.05,27.96,27.96,86
20110701|2011-01-28 10:00,28,27.96,28.1,27.96,27.96,217
20110701|2011-01-28 10:30,28,27.96,28.18,27.55,28.17,214
20110701|2011-01-28 11:00,28,28.14,28.17,27.78,27.94,79
20110701|2011-01-28 11:30,28,28.09,28.12,28.01,28.09,37
20110701|2011-01-28 12:00,28,28.08,28.24,27.88,28.21,467
20110701|2011-01-28 12:30,28,28.18,28.24,28.13,28.18,174
20110701|2011-01-31 02:30,31,28.03,28.04,27.92,28,92
20110701|2011-01-31 03:00,31,27.97,28.05,27.94,27.94,73
20110701|2011-01-31 03:30,31,27.92,27.92,27.56,27.56,170
20110701|2011-01-31 04:00,31,27.66,27.74,27.56,27.74,23
20110701|2011-01-31 04:30,31,27.78,27.78,27.78,27.78,10
20110701|2011-01-31 05:00,31,27.66,27.68,27.66,27.68,5
20110701|2011-01-31 05:30,31,27.61,27.65,27.57,27.65,18
20110701|2011-01-31 06:00,31,27.74,27.74,27.74,27.74,1
20110701|2011-01-31 06:30,31,27.79,27.83,27.77,27.83,8
20110701|2011-01-31 07:00,31,27.89,28.08,27.89,28,128
20110701|2011-01-31 07:30,31,28.06,28.09,27.96,28,47
20110701|2011-01-31 08:00,31,28.03,28.07,27.51,27.54,180
20110701|2011-01-31 08:30,31,27.55,27.67,27.2,27.41,270
20110701|2011-01-31 09:00,31,27.35,27.48,27.29,27.45,123
20110701|2011-01-31 09:30,31,27.45,27.54,27.42,27.53,715
20110701|2011-01-31 10:00,31,27.58,27.58,27.44,27.53,148
20110701|2011-01-31 10:30,31,27.53,27.63,27.51,27.62,283
20110701|2011-01-31 11:00,31,27.63,28.06,27.53,28,361
20110701|2011-01-31 11:30,31,28,28.09,27.85,28.01,349
20110701|2011-01-31 12:00,31,28.03,28.3,28.03,28.3,1153
20110701|2011-01-31 12:30,31,28.27,28.3,28.15,28.27,364
20110701|2011-02-01 02:30,1,28.2,28.24,28.03,28.08,110
20110701|2011-02-01 03:00,1,28.08,28.08,27.96,28,168
20110701|2011-02-01 03:30,1,28.01,28.1,28.01,28.09,27
20110701|2011-02-01 04:00,1,28.09,28.11,28.06,28.11,38
20110701|2011-02-01 04:30,1,28.13,28.16,28.12,28.16,34
20110701|2011-02-01 05:00,1,28.13,28.18,28.13,28.17,81
20110701|2011-02-01 05:30,1,28.17,28.17,28.01,28.03,66
20110701|2011-02-01 06:00,1,28.11,28.2,28.06,28.15,17
20110701|2011-02-01 06:30,1,28.03,28.14,28.03,28.1,10
20110701|2011-02-01 07:00,1,28.03,28.4,28,28.38,507
20110701|2011-02-01 07:30,1,28.38,28.4,28.14,28.3,96
20110701|2011-02-01 08:00,1,28.3,28.4,28.3,28.39,156
20110701|2011-02-01 08:30,1,28.36,28.45,28.29,28.4,203
20110701|2011-02-01 09:00,1,28.4,28.47,28.34,28.39,276
20110701|2011-02-01 09:30,1,28.43,28.46,27.9,28.18,234
20110701|2011-02-01 10:00,1,28.23,28.3,28.01,28.3,111
20110701|2011-02-01 10:30,1,28.32,28.43,28.29,28.3,63
20110701|2011-02-01 11:00,1,28.3,28.32,28.01,28.32,237
20110701|2011-02-01 11:30,1,28.27,28.31,28.16,28.27,279
20110701|2011-02-01 12:00,1,28.27,28.49,28.17,28.48,555
20110701|2011-02-01 12:30,1,28.48,28.49,28.41,28.48,275
20110701|2011-02-02 02:30,2,28.48,28.58,28.47,28.53,650
20110701|2011-02-02 03:00,2,28.57,28.7,28.55,28.7,574
20110701|2011-02-02 03:30,2,28.7,28.8,28.64,28.76,443
20110701|2011-02-02 04:00,2,28.75,28.81,28.75,28.79,133
20110701|2011-02-02 04:30,2,28.79,28.82,28.75,28.79,57
20110701|2011-02-02 05:00,2,28.79,28.8,28.72,28.77,80
20110701|2011-02-02 05:30,2,28.78,28.85,28.69,28.85,463
20110701|2011-02-02 06:00,2,28.85,28.94,28.85,28.9,297
20110701|2011-02-02 06:30,2,28.83,28.84,28.77,28.82,17
20110701|2011-02-02 07:00,2,28.89,29,28.87,28.95,479
20110701|2011-02-02 07:30,2,28.99,28.99,28.84,28.92,162
20110701|2011-02-02 08:00,2,28.92,28.97,28.88,28.94,108
20110701|2011-02-02 08:30,2,28.95,29.1,28.93,29.09,1040
20110701|2011-02-02 09:00,2,29.1,29.4,29.08,29.39,1256
20110701|2011-02-02 09:30,2,29.38,29.55,29.38,29.55,715
20110701|2011-02-02 10:00,2,29.55,29.6,29.41,29.52,682
20110701|2011-02-02 10:30,2,29.52,29.55,29.49,29.52,309
20110701|2011-02-02 11:00,2,29.52,29.55,28.95,29.1,1910
20110701|2011-02-02 11:30,2,29.1,29.34,29.08,29.25,317
20110701|2011-02-02 12:00,2,29.31,29.65,29.29,29.57,1231
20110701|2011-02-02 12:30,2,29.56,29.63,29.53,29.63,186
20110701|2011-02-03 02:30,3,29.64,29.75,29.63,29.65,284
20110701|2011-02-03 03:00,3,29.65,29.65,29.55,29.57,53
20110701|2011-02-03 03:30,3,29.56,29.57,29.48,29.54,113
20110701|2011-02-03 04:00,3,29.54,29.54,29.47,29.5,57
20110701|2011-02-03 04:30,3,29.5,29.52,29.34,29.35,95
20110701|2011-02-03 05:00,3,29.3,29.3,29.07,29.08,240
20110701|2011-02-03 05:30,3,29.06,29.08,28.97,28.97,246
20110701|2011-02-03 06:00,3,29,29.12,28.89,28.92,252
20110701|2011-02-03 06:30,3,28.91,28.99,28.9,28.99,27
20110701|2011-02-03 07:00,3,29,29.25,28.84,28.84,447
20110701|2011-02-03 07:30,3,28.85,29.05,28.81,29.05,130
20110701|2011-02-03 08:00,3,29,29.18,29,29.17,59
20110701|2011-02-03 08:30,3,29.19,29.29,29.02,29.04,200
20110701|2011-02-03 09:00,3,29.04,29.04,27.49,28.19,1285
20110701|2011-02-03 09:30,3,28.19,28.39,28.15,28.25,588
20110701|2011-02-03 10:00,3,28.28,28.81,28.28,28.47,908
20110701|2011-02-03 10:30,3,28.47,28.6,28.28,28.43,443
20110701|2011-02-03 11:00,3,28.46,28.66,28.46,28.57,414
20110701|2011-02-03 11:30,3,28.64,28.68,27.94,28.68,652
20110701|2011-02-03 12:00,3,28.58,28.59,26.7,27.01,2148
20110701|2011-02-03 12:30,3,27.01,27.57,27.01,27.15,839
20110701|2011-02-04 02:30,4,27.35,27.43,27,27.28,545
20110701|2011-02-04 03:00,4,27.25,27.34,27.22,27.32,36
20110701|2011-02-04 03:30,4,27.32,27.43,27.26,27.35,22
20110701|2011-02-04 04:00,4,27.33,27.43,27.33,27.37,59
20110701|2011-02-04 04:30,4,27.36,27.53,27.36,27.53,167
20110701|2011-02-04 05:00,4,27.54,27.57,27.41,27.57,154
20110701|2011-02-04 05:30,4,27.52,27.58,27.29,27.29,68
20110701|2011-02-04 06:00,4,27.29,27.29,27.06,27.1,203
20110701|2011-02-04 06:30,4,27.09,27.18,26.8,26.86,356
20110701|2011-02-04 07:00,4,26.86,27.39,26.68,27.26,1056
20110701|2011-02-04 07:30,4,27.24,27.54,27.07,27.4,1290
20110701|2011-02-04 08:00,4,27.43,27.5,27.25,27.43,93
20110701|2011-02-04 08:30,4,27.45,27.64,27.44,27.55,167
20110701|2011-02-04 09:00,4,27.57,27.57,27.4,27.4,114
20110701|2011-02-04 09:30,4,27.42,27.48,27.08,27.19,332
20110701|2011-02-04 10:00,4,27.18,27.47,27.16,27.47,465
20110701|2011-02-04 10:30,4,27.42,27.56,27.35,27.41,207
20110701|2011-02-04 11:00,4,27.45,27.53,27.4,27.49,162
20110701|2011-02-04 11:30,4,27.49,27.57,27.32,27.47,383
20110701|2011-02-04 12:00,4,27.44,27.76,27.4,27.76,487
20110701|2011-02-04 12:30,4,27.76,27.97,27.76,27.92,372
20110701|2011-02-07 02:30,7,27.77,28,27.76,28,280
20110701|2011-02-07 03:00,7,28,28.14,27.98,28.06,200
20110701|2011-02-07 03:30,7,28.06,28.11,27.91,28.11,29
20110701|2011-02-07 04:00,7,28.11,28.14,28.08,28.14,51
20110701|2011-02-07 04:30,7,28.14,28.38,28.14,28.38,323
20110701|2011-02-07 05:00,7,28.38,28.38,28.28,28.28,170
20110701|2011-02-07 05:30,7,28.25,28.28,28.25,28.25,144
20110701|2011-02-07 06:00,7,28.24,28.33,28.23,28.33,212
20110701|2011-02-07 06:30,7,28.33,28.33,28.28,28.3,184
20110701|2011-02-07 07:00,7,28.32,28.47,28.29,28.41,823
20110701|2011-02-07 07:30,7,28.36,28.36,28.17,28.21,289
20110701|2011-02-07 08:00,7,28.2,28.3,28.06,28.24,120
20110701|2011-02-07 08:30,7,28.21,28.34,28.18,28.34,158
20110701|2011-02-07 09:00,7,28.34,28.36,28.29,28.36,437
20110701|2011-02-07 09:30,7,28.35,28.39,28.32,28.38,192
20110701|2011-02-07 10:00,7,28.37,28.44,28.34,28.4,330
20110701|2011-02-07 10:30,7,28.43,28.45,28.41,28.41,72
20110701|2011-02-07 11:00,7,28.41,28.41,28.2,28.26,176
20110701|2011-02-07 11:30,7,28.28,28.35,28.05,28.18,571
20110701|2011-02-07 12:00,7,28.18,28.43,28.18,28.39,582
20110701|2011-02-07 12:30,7,28.37,28.41,28.23,28.25,341
20110701|2011-02-08 02:30,8,28.3,28.33,27.93,28.21,329
20110701|2011-02-08 03:00,8,28.25,28.31,28.18,28.21,171
20110701|2011-02-08 03:30,8,28.25,28.42,28.25,28.41,223
20110701|2011-02-08 04:00,8,28.41,28.45,28.4,28.44,92
20110701|2011-02-08 04:30,8,28.41,28.41,28.03,28.13,236
20110701|2011-02-08 05:00,8,28.06,28.19,28.01,28.19,46
20110701|2011-02-08 05:30,8,28.18,28.18,28.03,28.03,44
20110701|2011-02-08 06:00,8,28.04,28.04,27.85,27.9,371
20110701|2011-02-08 06:30,8,27.9,27.96,27.84,27.84,303
20110701|2011-02-08 07:00,8,27.92,27.94,27.52,27.58,473
20110701|2011-02-08 07:30,8,27.6,27.78,27.55,27.7,413
20110701|2011-02-08 08:00,8,27.73,27.93,27.73,27.81,264
20110701|2011-02-08 08:30,8,27.81,27.84,27.39,27.4,517
20110701|2011-02-08 09:00,8,27.39,27.47,26.99,27.38,1162
20110701|2011-02-08 09:30,8,27.46,27.6,27.3,27.31,604
20110701|2011-02-08 10:00,8,27.35,27.67,27.15,27.51,555
20110701|2011-02-08 10:30,8,27.59,27.62,27.5,27.58,76
20110701|2011-02-08 11:00,8,27.59,27.61,27.26,27.29,164
20110701|2011-02-08 11:30,8,27.37,27.5,27.25,27.26,255
20110701|2011-02-08 12:00,8,27.26,27.49,27.21,27.42,312
20110701|2011-02-08 12:30,8,27.44,27.44,27.28,27.28,190
20110701|2011-02-09 02:30,9,27.4,27.66,27.35,27.66,393
20110701|2011-02-09 03:00,9,27.66,27.92,27.65,27.87,203
20110701|2011-02-09 03:30,9,27.88,27.98,27.83,27.9,162
20110701|2011-02-09 04:00,9,27.88,27.88,27.8,27.82,33
20110701|2011-02-09 04:30,9,27.78,27.78,27.47,27.49,279
20110701|2011-02-09 05:00,9,27.46,27.51,27.4,27.5,114
20110701|2011-02-09 05:30,9,27.36,27.36,27.29,27.32,103
20110701|2011-02-09 06:00,9,27.31,27.32,27.24,27.24,138
20110701|2011-02-09 06:30,9,27.23,27.28,26.71,26.8,1112
20110701|2011-02-09 07:00,9,26.77,27.2,26.65,27.07,931
20110701|2011-02-09 07:30,9,27.08,27.68,26.9,27,1366
20110701|2011-02-09 08:00,9,27,27.32,26.86,27.25,589
20110701|2011-02-09 08:30,9,27.25,27.29,26.95,26.99,671
20110701|2011-02-09 09:00,9,26.99,27.54,26.99,27.26,1482
20110701|2011-02-09 09:30,9,27.21,27.21,26.93,26.98,234
20110701|2011-02-09 10:00,9,26.98,27.08,26.97,27.02,195
20110701|2011-02-09 10:30,9,26.98,27.03,26.91,26.92,204
20110701|2011-02-09 11:00,9,26.91,27.18,26.91,27.16,223
20110701|2011-02-09 11:30,9,27.17,27.5,27.07,27.32,311
20110701|2011-02-09 12:00,9,27.39,27.66,27.29,27.37,697
20110701|2011-02-09 12:30,9,27.34,27.48,27.19,27.45,498
20110701|2011-02-10 02:30,10,27.49,27.79,27.47,27.75,822
20110701|2011-02-10 03:00,10,27.72,27.82,27.67,27.73,285
20110701|2011-02-10 03:30,10,27.7,27.71,27.65,27.68,156
20110701|2011-02-10 04:00,10,27.7,27.74,27.62,27.64,42
20110701|2011-02-10 04:30,10,27.72,27.8,27.64,27.64,35
20110701|2011-02-10 05:00,10,27.7,27.74,27.69,27.74,15
20110701|2011-02-10 05:30,10,27.69,27.75,27.6,27.66,55
20110701|2011-02-10 06:00,10,27.73,27.8,27.7,27.75,47
20110701|2011-02-10 06:30,10,27.79,27.9,27.73,27.87,434
20110701|2011-02-10 07:00,10,27.85,27.95,27.8,27.95,372
20110701|2011-02-10 07:30,10,27.95,28.3,27.87,28.24,1743
20110701|2011-02-10 08:00,10,28.25,28.61,28.24,28.51,1447
20110701|2011-02-10 08:30,10,28.47,28.56,28.2,28.32,503
20110701|2011-02-10 09:00,10,28.28,28.39,28.25,28.31,45
20110701|2011-02-10 09:30,10,28.31,28.4,28.22,28.31,210
20110701|2011-02-10 10:00,10,28.3,28.46,28.2,28.46,435
20110701|2011-02-10 10:30,10,28.46,28.47,28.34,28.41,277
20110701|2011-02-10 11:00,10,28.45,28.46,27.83,28,548
20110701|2011-02-10 11:30,10,28,28,27.56,27.9,558
20110701|2011-02-10 12:00,10,27.89,27.95,27.68,27.68,473
20110701|2011-02-10 12:30,10,27.76,27.78,27.65,27.7,81
20110701|2011-02-11 02:30,11,27.9,27.98,27.81,27.93,130
20110701|2011-02-11 03:00,11,27.94,27.94,27.87,27.87,4
20110701|2011-02-11 03:30,11,27.83,27.87,27.64,27.64,30
20110701|2011-02-11 04:00,11,27.59,27.63,27.54,27.58,73
20110701|2011-02-11 04:30,11,27.54,27.65,27.54,27.6,94
20110701|2011-02-11 05:00,11,27.6,27.67,27.56,27.61,58
20110701|2011-02-11 05:30,11,27.72,27.75,27.71,27.71,13
20110701|2011-02-11 06:00,11,27.71,27.72,27.69,27.7,8
20110701|2011-02-11 06:30,11,27.68,28.02,27.68,28,671
20110701|2011-02-11 07:00,11,27.97,28.08,27.92,27.96,413
20110701|2011-02-11 07:30,11,28.01,28.05,27.35,27.44,788
20110701|2011-02-11 08:00,11,27.37,27.6,27.36,27.54,278
20110701|2011-02-11 08:30,11,27.6,27.6,27.44,27.59,141
20110701|2011-02-11 09:00,11,27.58,27.64,27.29,27.29,296
20110701|2011-02-11 09:30,11,27.29,27.37,27.07,27.15,617
20110701|2011-02-11 10:00,11,27.15,27.36,27.01,27.25,446
20110701|2011-02-11 10:30,11,27.33,27.42,27.25,27.25,218
20110701|2011-02-11 11:00,11,27.28,27.31,27.15,27.31,369
20110701|2011-02-11 11:30,11,27.31,27.31,26.68,26.7,1146
20110701|2011-02-11 12:00,11,26.76,27.18,26.76,27.13,571
20110701|2011-02-11 12:30,11,27.13,27.18,26.78,26.98,442
20110701|2011-02-14 02:30,14,27.02,27.1,26.83,27.03,215
20110701|2011-02-14 03:00,14,27.04,27.07,26.92,27.01,269
20110701|2011-02-14 03:30,14,27.05,27.05,26.94,26.98,261
20110701|2011-02-14 04:00,14,26.94,27.11,26.94,27.1,96
20110701|2011-02-14 04:30,14,27.11,27.11,27.06,27.06,115
20110701|2011-02-14 05:00,14,27.06,27.12,27.03,27.03,101
20110701|2011-02-14 05:30,14,27.02,27.06,26.94,26.95,244
20110701|2011-02-14 06:00,14,26.99,27,26.98,26.98,21
20110701|2011-02-14 06:30,14,26.97,26.97,26.67,26.67,662
20110701|2011-02-14 07:00,14,26.72,26.73,26.46,26.46,857
20110701|2011-02-14 07:30,14,26.44,26.45,25.97,26.38,1758
20110701|2011-02-14 08:00,14,26.4,26.53,26.26,26.36,727
20110701|2011-02-14 08:30,14,26.33,26.47,26.28,26.29,171
20110701|2011-02-14 09:00,14,26.34,26.4,26.31,26.4,119
20110701|2011-02-14 09:30,14,26.38,26.68,26.34,26.68,801
20110701|2011-02-14 10:00,14,26.67,26.81,26.53,26.66,619
20110701|2011-02-14 10:30,14,26.63,26.74,26.42,26.74,59
20110701|2011-02-14 11:00,14,26.74,27.03,26.69,27.03,280
20110701|2011-02-14 11:30,14,27.02,27.05,26.81,26.88,437
20110701|2011-02-14 12:00,14,26.89,26.89,26.57,26.66,663
20110701|2011-02-14 12:30,14,26.63,26.67,26.34,26.49,210
20110701|2011-02-15 02:30,15,26.81,26.81,26.3,26.42,138
20110701|2011-02-15 03:00,15,26.49,26.62,26.49,26.56,95
20110701|2011-02-15 03:30,15,26.52,26.6,26.46,26.52,41
20110701|2011-02-15 04:00,15,26.57,26.61,26.56,26.61,32
20110701|2011-02-15 04:30,15,26.54,26.54,26.43,26.44,91
20110701|2011-02-15 05:00,15,26.44,26.5,26.44,26.47,20
20110701|2011-02-15 05:30,15,26.59,26.62,26.43,26.52,203
20110701|2011-02-15 06:00,15,26.38,26.39,26.32,26.35,23
20110701|2011-02-15 06:30,15,26.39,26.62,26.37,26.59,18
20110701|2011-02-15 07:00,15,26.53,26.71,26.44,26.71,220
20110701|2011-02-15 07:30,15,26.74,26.74,26.54,26.54,130
20110701|2011-02-15 08:00,15,26.59,26.6,25.93,25.98,582
20110701|2011-02-15 08:30,15,26.1,26.22,26.05,26.09,85
20110701|2011-02-15 09:00,15,26.11,26.38,26.05,26.36,237
20110701|2011-02-15 09:30,15,26.34,26.34,26.05,26.08,128
20110701|2011-02-15 10:00,15,26.14,26.19,26.08,26.13,51
20110701|2011-02-15 10:30,15,26.09,26.28,26.09,26.28,19
20110701|2011-02-15 11:00,15,26.33,26.35,26.09,26.09,98
20110701|2011-02-15 11:30,15,26.14,26.23,26,26.07,104
20110701|2011-02-15 12:00,15,26.14,26.23,25.8,26.17,850
20110701|2011-02-15 12:30,15,26.15,26.35,26.1,26.3,442
20110701|2011-02-16 02:30,16,26.25,26.43,26.23,26.31,155
20110701|2011-02-16 03:00,16,26.28,26.49,26.28,26.46,48
20110701|2011-02-16 03:30,16,26.43,26.62,26.43,26.57,347
20110701|2011-02-16 04:00,16,26.57,26.6,26.45,26.6,143
20110701|2011-02-16 04:30,16,26.6,26.64,26.44,26.45,247
20110701|2011-02-16 05:00,16,26.42,26.55,26.42,26.55,51
20110701|2011-02-16 05:30,16,26.52,26.58,26.51,26.54,112
20110701|2011-02-16 06:00,16,26.54,26.61,26.49,26.6,178
20110701|2011-02-16 06:30,16,26.6,26.8,26.6,26.74,917
20110701|2011-02-16 07:00,16,26.75,26.81,26.73,26.73,420
20110701|2011-02-16 07:30,16,26.73,26.8,26.57,26.73,195
20110701|2011-02-16 08:00,16,26.74,27.01,26.74,27,492
20110701|2011-02-16 08:30,16,26.95,26.99,26.88,26.97,198
20110701|2011-02-16 09:00,16,26.99,27.14,26.96,27.05,407
20110701|2011-02-16 09:30,16,27.05,27.22,27.05,27.06,626
20110701|2011-02-16 10:00,16,27.08,27.3,27.05,27.18,441
20110701|2011-02-16 10:30,16,27.2,27.29,27.19,27.24,400
20110701|2011-02-16 11:00,16,27.26,27.28,26.88,27.02,485
20110701|2011-02-16 11:30,16,27.04,27.3,26.97,27.29,385
20110701|2011-02-16 12:00,16,27.3,27.36,26.86,27.06,1216
20110701|2011-02-16 12:30,16,27.03,27.03,26.79,26.84,129
20110701|2011-02-17 02:30,17,26.88,26.88,26.65,26.82,169
20110701|2011-02-17 03:00,17,26.82,27.06,26.74,27.06,113
20110701|2011-02-17 03:30,17,27.03,27.03,26.89,26.89,39
20110701|2011-02-17 04:00,17,26.97,26.97,26.74,26.77,147
20110701|2011-02-17 04:30,17,26.74,26.88,26.71,26.84,255
20110701|2011-02-17 05:00,17,26.83,26.9,26.78,26.85,65
20110701|2011-02-17 05:30,17,26.88,26.9,26.82,26.89,75
20110701|2011-02-17 06:00,17,26.9,26.93,26.82,26.9,166
20110701|2011-02-17 06:30,17,26.9,27.2,26.9,27.15,300
20110701|2011-02-17 07:00,17,27.14,27.34,27.12,27.16,1389
20110701|2011-02-17 07:30,17,27.2,27.36,27.04,27.23,447
20110701|2011-02-17 08:00,17,27.23,27.23,26.8,26.95,414
20110701|2011-02-17 08:30,17,26.95,26.95,26.77,26.84,391
20110701|2011-02-17 09:00,17,26.9,26.9,26.52,26.76,222
20110701|2011-02-17 09:30,17,26.71,26.76,26.63,26.68,70
20110701|2011-02-17 10:00,17,26.63,26.79,26.6,26.74,77
20110701|2011-02-17 10:30,17,26.72,26.72,26.35,26.45,379
20110701|2011-02-17 11:00,17,26.46,26.54,26.43,26.45,111
20110701|2011-02-17 11:30,17,26.47,26.78,26.47,26.74,163
20110701|2011-02-17 12:00,17,26.72,26.88,26.62,26.79,128
20110701|2011-02-17 12:30,17,26.78,26.92,26.73,26.73,89
20110701|2011-02-18 02:30,18,26.65,26.65,26.46,26.52,70
20110701|2011-02-18 03:00,18,26.5,26.52,26.35,26.4,133
20110701|2011-02-18 03:30,18,26.41,26.41,26.28,26.28,49
20110701|2011-02-18 04:00,18,26.28,26.28,26.18,26.19,689
20110701|2011-02-18 04:30,18,26.16,26.2,26.05,26.19,167
20110701|2011-02-18 05:00,18,26.2,26.26,26.2,26.23,25
20110701|2011-02-18 05:30,18,26.21,26.26,26.21,26.26,3
20110701|2011-02-18 06:00,18,26.3,26.35,26.27,26.35,9
20110701|2011-02-18 06:30,18,26.33,26.38,26.33,26.35,40
20110701|2011-02-18 07:00,18,26.38,26.41,26.12,26.35,422
20110701|2011-02-18 07:30,18,26.33,26.57,26.3,26.46,346
20110701|2011-02-18 08:00,18,26.44,26.48,26.43,26.48,28
20110701|2011-02-18 08:30,18,26.42,26.56,26.38,26.52,177
20110701|2011-02-18 09:00,18,26.52,26.59,26.52,26.56,90
20110701|2011-02-18 09:30,18,26.58,26.77,26.47,26.69,260
20110701|2011-02-18 10:00,18,26.71,26.76,26.66,26.7,117
20110701|2011-02-18 10:30,18,26.76,26.82,26.61,26.65,132
20110701|2011-02-18 11:00,18,26.65,26.65,26.36,26.54,347
20110701|2011-02-18 11:30,18,26.49,26.57,26.27,26.32,244
20110701|2011-02-18 12:00,18,26.32,26.46,26.09,26.32,369
20110701|2011-02-18 12:30,18,26.3,26.61,26.28,26.45,414
20110701|2011-02-22 02:30,22,26.5,27.05,26.5,27.05,563
20110701|2011-02-22 03:00,22,27,27.06,26.85,26.87,150
20110701|2011-02-22 03:30,22,26.87,26.92,26.85,26.9,87
20110701|2011-02-22 04:00,22,26.87,27,26.86,26.92,82
20110701|2011-02-22 04:30,22,26.96,26.96,26.62,26.69,279
20110701|2011-02-22 05:00,22,26.74,26.8,26.45,26.56,358
20110701|2011-02-22 05:30,22,26.57,26.67,26.51,26.65,128
20110701|2011-02-22 06:00,22,26.6,26.67,26.57,26.65,64
20110701|2011-02-22 06:30,22,26.64,26.64,26.49,26.5,329
20110701|2011-02-22 07:00,22,26.52,26.68,26.5,26.64,331
20110701|2011-02-22 07:30,22,26.64,26.79,26.61,26.69,217
20110701|2011-02-22 08:00,22,26.61,26.72,26.61,26.66,41
20110701|2011-02-22 08:30,22,26.66,26.68,26.51,26.55,272
20110701|2011-02-22 09:00,22,26.59,26.75,26.43,26.47,364
20110701|2011-02-22 09:30,22,26.51,26.51,26.22,26.4,567
20110701|2011-02-22 10:00,22,26.37,26.56,26.34,26.54,147
20110701|2011-02-22 10:30,22,26.51,26.58,26.34,26.45,230
20110701|2011-02-22 11:00,22,26.48,26.48,26.35,26.35,155
20110701|2011-02-22 11:30,22,26.37,26.46,26.37,26.45,124
20110701|2011-02-22 12:00,22,26.44,26.46,26.3,26.35,377
20110701|2011-02-22 12:30,22,26.35,26.42,26.28,26.3,171
20110701|2011-02-23 02:30,23,26.4,26.49,26.25,26.29,233
20110701|2011-02-23 03:00,23,26.31,26.34,26.2,26.2,151
20110701|2011-02-23 03:30,23,26.27,26.38,26.22,26.36,37
20110701|2011-02-23 04:00,23,26.33,26.4,26.23,26.26,28
20110701|2011-02-23 04:30,23,26.22,26.22,26.08,26.2,151
20110701|2011-02-23 05:00,23,26.17,26.19,26.11,26.19,13
20110701|2011-02-23 05:30,23,26.14,26.18,26.09,26.09,45
20110701|2011-02-23 06:00,23,26.09,26.22,26.08,26.13,46
20110701|2011-02-23 06:30,23,26.08,26.11,26.01,26.02,95
20110701|2011-02-23 07:00,23,26.05,26.05,25.61,25.74,1021
20110701|2011-02-23 07:30,23,25.77,25.82,25.63,25.63,402
20110701|2011-02-23 08:00,23,25.63,25.65,25.22,25.28,801
20110701|2011-02-23 08:30,23,25.23,25.3,25.04,25.22,629
20110701|2011-02-23 09:00,23,25.22,25.41,25.08,25.31,370
20110701|2011-02-23 09:30,23,25.26,25.33,25.11,25.15,249
20110701|2011-02-23 10:00,23,25.15,25.25,25.13,25.2,121
20110701|2011-02-23 10:30,23,25.2,25.36,25.19,25.36,353
20110701|2011-02-23 11:00,23,25.34,25.72,25.3,25.59,438
20110701|2011-02-23 11:30,23,25.62,25.62,25.45,25.53,142
20110701|2011-02-23 12:00,23,25.52,25.53,25.24,25.31,715
20110701|2011-02-23 12:30,23,25.29,25.33,25.27,25.28,110
20110701|2011-02-24 02:30,24,25.34,25.49,25.01,25.14,440
20110701|2011-02-24 03:00,24,25.18,25.3,25.13,25.28,135
20110701|2011-02-24 03:30,24,25.29,25.31,25.2,25.28,717
20110701|2011-02-24 04:00,24,25.26,25.65,25.22,25.65,86
20110701|2011-02-24 04:30,24,25.62,25.82,25.62,25.7,234
20110701|2011-02-24 05:00,24,25.65,25.65,25.6,25.64,20
20110701|2011-02-24 05:30,24,25.65,25.65,25.62,25.62,4
20110701|2011-02-24 06:00,24,25.63,25.77,25.63,25.73,294
20110701|2011-02-24 06:30,24,25.72,25.72,25.57,25.66,38
20110701|2011-02-24 07:00,24,25.7,25.7,25.47,25.62,132
20110701|2011-02-24 07:30,24,25.62,25.65,25.56,25.56,212
20110701|2011-02-24 08:00,24,25.56,25.56,25.29,25.31,455
20110701|2011-02-24 08:30,24,25.31,25.59,25.25,25.37,593
20110701|2011-02-24 09:00,24,25.35,25.44,25.3,25.35,398
20110701|2011-02-24 09:30,24,25.37,25.44,25.34,25.42,502
20110701|2011-02-24 10:00,24,25.48,25.5,25.27,25.5,478
20110701|2011-02-24 10:30,24,25.48,25.69,25.45,25.64,439
20110701|2011-02-24 11:00,24,25.6,25.7,25.51,25.62,241
20110701|2011-02-24 11:30,24,25.65,25.68,25.52,25.59,112
20110701|2011-02-24 12:00,24,25.56,25.78,25.48,25.72,510
20110701|2011-02-24 12:30,24,25.72,25.72,25.5,25.69,53
20110701|2011-02-25 02:30,25,25.74,25.8,25.65,25.71,716
20110701|2011-02-25 03:00,25,25.7,25.71,25.59,25.6,183
20110701|2011-02-25 03:30,25,25.6,25.71,25.6,25.69,87
20110701|2011-02-25 04:00,25,25.65,25.65,25.62,25.62,5
20110701|2011-02-25 04:30,25,25.62,25.77,25.62,25.77,105
20110701|2011-02-25 05:00,25,25.77,25.85,25.75,25.77,42
20110701|2011-02-25 05:30,25,25.75,25.75,25.51,25.55,456
20110701|2011-02-25 06:00,25,25.53,25.57,25.45,25.5,467
20110701|2011-02-25 06:30,25,25.5,25.55,25.37,25.41,382
20110701|2011-02-25 07:00,25,25.43,25.52,25.35,25.51,221
20110701|2011-02-25 07:30,25,25.5,25.5,25.37,25.45,472
20110701|2011-02-25 08:00,25,25.4,25.51,25.4,25.5,453
20110701|2011-02-25 08:30,25,25.5,25.52,25.43,25.5,68
20110701|2011-02-25 09:00,25,25.5,25.66,25.45,25.61,332
20110701|2011-02-25 09:30,25,25.6,26.09,25.6,26.03,620
20110701|2011-02-25 10:00,25,26.03,26.69,26.03,26.65,1086
20110701|2011-02-25 10:30,25,26.65,26.7,26.47,26.6,807
20110701|2011-02-25 11:00,25,26.55,26.6,26.44,26.6,161
20110701|2011-02-25 11:30,25,26.59,26.61,26.55,26.61,68
20110701|2011-02-25 12:00,25,26.6,26.72,26.51,26.6,875
20110701|2011-02-25 12:30,25,26.59,26.78,26.58,26.71,289
20110701|2011-02-28 02:30,28,26.71,26.8,26.68,26.76,915
20110701|2011-02-28 03:00,28,26.76,27,26.71,26.9,1005
20110701|2011-02-28 03:30,28,26.9,26.95,26.87,26.87,106
20110701|2011-02-28 04:00,28,26.88,26.9,26.85,26.88,232
20110701|2011-02-28 04:30,28,26.89,26.91,26.89,26.89,72
20110701|2011-02-28 05:00,28,26.9,26.98,26.9,26.94,62
20110701|2011-02-28 05:30,28,26.97,26.98,26.91,26.92,50
20110701|2011-02-28 06:00,28,26.91,26.98,26.91,26.94,27
20110701|2011-02-28 06:30,28,26.96,27.01,26.96,27,95
20110701|2011-02-28 07:00,28,26.95,27.05,26.85,26.97,575
20110701|2011-02-28 07:30,28,27,27.04,26.85,26.91,223
20110701|2011-02-28 08:00,28,26.9,27.1,26.87,27.1,525
20110701|2011-02-28 08:30,28,27.11,27.15,27.02,27.1,390
20110701|2011-02-28 09:00,28,27.1,27.15,27.06,27.13,468
20110701|2011-02-28 09:30,28,27.14,27.18,27.04,27.16,598
20110701|2011-02-28 10:00,28,27.17,27.24,27.07,27.16,672
20110701|2011-02-28 10:30,28,27.19,27.23,27.08,27.16,878
20110701|2011-02-28 11:00,28,27.15,27.25,27.05,27.25,616
20110701|2011-02-28 11:30,28,27.24,27.29,27.22,27.27,324
20110701|2011-02-28 12:00,28,27.26,27.3,27.17,27.26,1037
20110701|2011-02-28 12:30,28,27.26,27.3,27.19,27.3,422
20110701|2011-02-28 13:00,28,27.3,27.3,27.3,27.3,1
20110701|2011-03-01 02:30,1,27.15,27.15,27.05,27.07,509
20110701|2011-03-01 03:00,1,27.09,27.09,27.04,27.06,201
20110701|2011-03-01 03:30,1,27.06,27.06,26.92,27,196
20110701|2011-03-01 04:00,1,27,27.02,26.95,26.95,93
20110701|2011-03-01 04:30,1,26.93,26.99,26.93,26.99,36
20110701|2011-03-01 05:00,1,26.96,26.97,26.88,26.9,65
20110701|2011-03-01 05:30,1,26.9,26.91,26.84,26.84,35
20110701|2011-03-01 06:00,1,26.84,26.84,26.52,26.65,585
20110701|2011-03-01 06:30,1,26.63,26.67,26.39,26.45,278
20110701|2011-03-01 07:00,1,26.49,26.79,26.45,26.62,531
20110701|2011-03-01 07:30,1,26.62,26.62,26.42,26.5,406
20110701|2011-03-01 08:00,1,26.5,26.69,26.49,26.66,253
20110701|2011-03-01 08:30,1,26.67,26.69,26.46,26.63,473
20110701|2011-03-01 09:00,1,26.63,26.65,26.56,26.6,173
20110701|2011-03-01 09:30,1,26.6,26.63,26.58,26.63,269
20110701|2011-03-01 10:00,1,26.62,26.86,26.61,26.74,352
20110701|2011-03-01 10:30,1,26.75,26.89,26.72,26.82,293
20110701|2011-03-01 11:00,1,26.83,26.9,26.77,26.82,412
20110701|2011-03-01 11:30,1,26.81,26.89,26.79,26.86,70
20110701|2011-03-01 12:00,1,26.85,27.02,26.79,27,880
20110701|2011-03-01 12:30,1,27,27.08,26.98,27.08,289
20110701|2011-03-02 02:30,2,27.1,27.12,26.92,27.01,75
20110701|2011-03-02 03:00,2,26.97,27.08,26.97,27.05,34
20110701|2011-03-02 03:30,2,27.03,27.1,27.03,27.09,72
20110701|2011-03-02 04:00,2,27.1,27.57,27.1,27.44,2126
20110701|2011-03-02 04:30,2,27.44,27.46,27.23,27.43,85
20110701|2011-03-02 05:00,2,27.4,27.5,27.4,27.45,192
20110701|2011-03-02 05:30,2,27.45,27.46,27.41,27.41,75
20110701|2011-03-02 06:00,2,27.44,27.44,27.33,27.43,160
20110701|2011-03-02 06:30,2,27.42,27.46,27.35,27.44,189
20110701|2011-03-02 07:00,2,27.46,27.7,27.43,27.63,987
20110701|2011-03-02 07:30,2,27.6,27.62,27.5,27.56,719
20110701|2011-03-02 08:00,2,27.58,27.73,27.57,27.72,412
20110701|2011-03-02 08:30,2,27.74,27.77,27.65,27.74,446
20110701|2011-03-02 09:00,2,27.76,27.85,27.76,27.85,611
20110701|2011-03-02 09:30,2,27.84,27.91,27.74,27.89,1144
20110701|2011-03-02 10:00,2,27.9,27.99,27.85,27.99,429
20110701|2011-03-02 10:30,2,27.98,28,27.86,27.93,819
20110701|2011-03-02 11:00,2,27.96,27.98,27.92,27.92,449
20110701|2011-03-02 11:30,2,27.96,27.99,27.74,27.76,516
20110701|2011-03-02 12:00,2,27.76,27.86,27.51,27.76,823
20110701|2011-03-02 12:30,2,27.74,27.82,27.68,27.82,493
20110701|2011-03-03 02:30,3,27.75,27.95,27.75,27.87,758
20110701|2011-03-03 03:00,3,27.87,27.87,27.67,27.67,73
20110701|2011-03-03 03:30,3,27.68,27.7,27.56,27.62,85
20110701|2011-03-03 04:00,3,27.65,27.65,27.48,27.56,174
20110701|2011-03-03 04:30,3,27.55,27.55,27.43,27.45,56
20110701|2011-03-03 05:00,3,27.52,27.57,27.52,27.55,42
20110701|2011-03-03 05:30,3,27.56,27.56,27.55,27.55,25
20110701|2011-03-03 06:00,3,27.6,27.62,27.52,27.55,162
20110701|2011-03-03 06:30,3,27.52,27.56,27.52,27.54,38
20110701|2011-03-03 07:00,3,27.54,27.69,27.36,27.68,540
20110701|2011-03-03 07:30,3,27.67,27.89,27.65,27.87,503
20110701|2011-03-03 08:00,3,27.85,27.88,27.75,27.75,199
20110701|2011-03-03 08:30,3,27.8,27.85,27.73,27.79,167
20110701|2011-03-03 09:00,3,27.81,27.93,27.71,27.87,1208
20110701|2011-03-03 09:30,3,27.87,27.92,27.84,27.92,161
20110701|2011-03-03 10:00,3,27.9,27.99,27.88,27.97,213
20110701|2011-03-03 10:30,3,27.97,27.99,27.91,27.99,165
20110701|2011-03-03 11:00,3,27.99,27.99,27.73,27.82,248
20110701|2011-03-03 11:30,3,27.82,27.82,27.58,27.71,587
20110701|2011-03-03 12:00,3,27.69,27.96,27.69,27.92,526
20110701|2011-03-03 12:30,3,27.93,27.97,27.83,27.97,223
20110701|2011-03-04 02:30,4,27.92,27.94,27.8,27.84,715
20110701|2011-03-04 03:00,4,27.84,27.88,27.82,27.88,335
20110701|2011-03-04 03:30,4,27.88,27.92,27.87,27.89,280
20110701|2011-03-04 04:00,4,27.89,27.96,27.89,27.94,352
20110701|2011-03-04 04:30,4,27.93,27.94,27.92,27.94,77
20110701|2011-03-04 05:00,4,27.94,28.02,27.93,28.02,1114
20110701|2011-03-04 05:30,4,28.03,28.03,27.98,27.98,42
20110701|2011-03-04 06:00,4,27.99,28,27.93,28,58
20110701|2011-03-04 06:30,4,28,28.04,27.99,28.04,48
20110701|2011-03-04 07:00,4,28.04,28.07,27.75,27.93,942
20110701|2011-03-04 07:30,4,27.94,27.95,27.48,27.58,708
20110701|2011-03-04 08:00,4,27.58,27.93,27.57,27.93,415
20110701|2011-03-04 08:30,4,27.85,27.85,27.65,27.7,132
20110701|2011-03-04 09:00,4,27.71,27.83,27.7,27.72,133
20110701|2011-03-04 09:30,4,27.75,27.78,27.68,27.73,328
20110701|2011-03-04 10:00,4,27.73,27.73,27.17,27.19,2334
20110701|2011-03-04 10:30,4,27.2,27.22,26.79,26.8,1601
20110701|2011-03-04 11:00,4,26.8,27.15,26.6,27.08,1141
20110701|2011-03-04 11:30,4,27.07,27.53,27.04,27.42,225
20110701|2011-03-04 12:00,4,27.43,27.55,27.25,27.47,641
20110701|2011-03-04 12:30,4,27.44,27.53,27.41,27.52,143
20110701|2011-03-07 02:30,7,27.58,27.6,27.52,27.54,262
20110701|2011-03-07 03:00,7,27.53,27.59,27.47,27.47,50
20110701|2011-03-07 03:30,7,27.47,27.47,27.3,27.37,123
20110701|2011-03-07 04:00,7,27.37,27.38,27.35,27.37,17
20110701|2011-03-07 04:30,7,27.39,27.55,27.35,27.48,47
20110701|2011-03-07 05:00,7,27.46,27.49,27.43,27.47,12
20110701|2011-03-07 05:30,7,27.42,27.48,27.41,27.47,24
20110701|2011-03-07 06:00,7,27.43,27.6,27.43,27.55,248
20110701|2011-03-07 06:30,7,27.59,27.59,27.56,27.58,54
20110701|2011-03-07 07:00,7,27.58,27.78,27.56,27.75,842
20110701|2011-03-07 07:30,7,27.76,27.9,27.62,27.73,973
20110701|2011-03-07 08:00,7,27.74,27.77,27.64,27.68,97
20110701|2011-03-07 08:30,7,27.61,27.73,27.61,27.7,68
20110701|2011-03-07 09:00,7,27.7,27.7,27.57,27.6,139
20110701|2011-03-07 09:30,7,27.6,27.62,27.29,27.59,362
20110701|2011-03-07 10:00,7,27.6,27.61,27.55,27.59,91
20110701|2011-03-07 10:30,7,27.59,27.59,27.37,27.58,237
20110701|2011-03-07 11:00,7,27.58,27.64,27.56,27.6,125
20110701|2011-03-07 11:30,7,27.62,27.72,27.58,27.58,213
20110701|2011-03-07 12:00,7,27.62,27.7,27.44,27.63,330
20110701|2011-03-07 12:30,7,27.65,27.75,27.61,27.7,234
20110701|2011-03-08 02:30,8,27.6,27.63,27.42,27.42,469
20110701|2011-03-08 03:00,8,27.42,27.45,27.4,27.4,249
20110701|2011-03-08 03:30,8,27.41,27.44,27.36,27.43,372
20110701|2011-03-08 04:00,8,27.44,27.44,27.4,27.44,41
20110701|2011-03-08 04:30,8,27.44,27.44,27.39,27.39,9
20110701|2011-03-08 05:00,8,27.38,27.53,27.36,27.53,40
20110701|2011-03-08 05:30,8,27.5,27.55,27.41,27.41,56
20110701|2011-03-08 06:00,8,27.49,27.5,27.42,27.46,42
20110701|2011-03-08 06:30,8,27.45,27.5,27.45,27.47,25
20110701|2011-03-08 07:00,8,27.47,27.64,27.43,27.64,176
20110701|2011-03-08 07:30,8,27.67,27.95,27.65,27.87,1242
20110701|2011-03-08 08:00,8,27.88,28.1,27.82,28.08,1374
20110701|2011-03-08 08:30,8,28.08,28.2,28.03,28.18,1333
20110701|2011-03-08 09:00,8,28.18,28.24,28.14,28.2,373
20110701|2011-03-08 09:30,8,28.21,28.25,28.04,28.23,515
20110701|2011-03-08 10:00,8,28.24,28.25,28.1,28.23,345
20110701|2011-03-08 10:30,8,28.22,28.39,28.21,28.22,997
20110701|2011-03-08 11:00,8,28.24,28.3,28.08,28.08,262
20110701|2011-03-08 11:30,8,28.15,28.21,28.11,28.13,131
20110701|2011-03-08 12:00,8,28.12,28.2,28,28.05,361
20110701|2011-03-08 12:30,8,28.02,28.14,27.95,28.13,444
20110701|2011-03-09 02:30,9,28.11,28.23,28.08,28.22,343
20110701|2011-03-09 03:00,9,28.22,28.3,28.19,28.28,147
20110701|2011-03-09 03:30,9,28.28,28.29,28.21,28.21,45
20110701|2011-03-09 04:00,9,28.22,28.23,28.17,28.19,31
20110701|2011-03-09 04:30,9,28.2,28.24,28.2,28.21,61
20110701|2011-03-09 05:00,9,28.22,28.23,28.22,28.22,17
20110701|2011-03-09 05:30,9,28.2,28.2,28.09,28.1,139
20110701|2011-03-09 06:00,9,28.1,28.15,28.04,28.06,73
20110701|2011-03-09 06:30,9,28.02,28.11,28.01,28.11,66
20110701|2011-03-09 07:00,9,28.1,28.12,27.82,27.88,267
20110701|2011-03-09 07:30,9,27.88,27.93,27.71,27.85,573
20110701|2011-03-09 08:00,9,27.82,27.86,27.63,27.76,561
20110701|2011-03-09 08:30,9,27.75,27.79,27.58,27.65,283
20110701|2011-03-09 09:00,9,27.65,27.86,27.64,27.83,171
20110701|2011-03-09 09:30,9,27.87,27.87,27.54,27.55,314
20110701|2011-03-09 10:00,9,27.55,27.66,27.3,27.45,585
20110701|2011-03-09 10:30,9,27.42,27.47,27.36,27.36,155
20110701|2011-03-09 11:00,9,27.37,27.45,27.37,27.4,132
20110701|2011-03-09 11:30,9,27.43,27.45,27.31,27.4,252
20110701|2011-03-09 12:00,9,27.4,27.82,27.39,27.78,970
20110701|2011-03-09 12:30,9,27.78,27.82,27.76,27.77,229
20110701|2011-03-10 02:30,10,27.66,27.66,27.4,27.43,316
20110701|2011-03-10 03:00,10,27.45,27.47,27.42,27.47,28
20110701|2011-03-10 03:30,10,27.49,27.65,27.48,27.63,81
20110701|2011-03-10 04:00,10,27.58,27.58,27.51,27.52,54
20110701|2011-03-10 04:30,10,27.43,27.49,27.43,27.49,10
20110701|2011-03-10 05:00,10,27.47,27.52,27.35,27.5,67
20110701|2011-03-10 05:30,10,27.49,27.51,27.45,27.45,19
20110701|2011-03-10 06:00,10,27.45,27.5,27.45,27.5,16
20110701|2011-03-10 06:30,10,27.5,27.5,27.45,27.45,42
20110701|2011-03-10 07:00,10,27.46,27.6,27.38,27.56,403
20110701|2011-03-10 07:30,10,27.6,27.76,27.59,27.65,273
20110701|2011-03-10 08:00,10,27.7,27.8,27.68,27.75,166
20110701|2011-03-10 08:30,10,27.67,27.69,26.99,27.16,975
20110701|2011-03-10 09:00,10,27.18,27.2,26.41,26.5,1165
20110701|2011-03-10 09:30,10,26.5,26.82,26.48,26.66,1236
20110701|2011-03-10 10:00,10,26.68,26.74,26.49,26.56,654
20110701|2011-03-10 10:30,10,26.55,26.84,26.48,26.76,464
20110701|2011-03-10 11:00,10,26.72,26.78,26.45,26.47,231
20110701|2011-03-10 11:30,10,26.49,26.69,26.47,26.62,401
20110701|2011-03-10 12:00,10,26.56,26.56,26.26,26.45,883
20110701|2011-03-10 12:30,10,26.46,26.49,26.35,26.35,604
20110701|2011-03-11 02:30,11,26.4,26.41,26.11,26.16,438
20110701|2011-03-11 03:00,11,26.19,26.25,26.13,26.15,158
20110701|2011-03-11 03:30,11,26.15,26.25,26.1,26.19,238
20110701|2011-03-11 04:00,11,26.2,26.29,26.17,26.17,89
20110701|2011-03-11 04:30,11,26.16,26.26,26.16,26.18,23
20110701|2011-03-11 05:00,11,26.13,26.17,25.95,25.95,149
20110701|2011-03-11 05:30,11,26.02,26.02,25.5,25.62,327
20110701|2011-03-11 06:00,11,25.73,25.75,25.53,25.67,394
20110701|2011-03-11 06:30,11,25.7,25.76,25.67,25.76,142
20110701|2011-03-11 07:00,11,25.82,25.86,25.55,25.7,733
20110701|2011-03-11 07:30,11,25.7,26.14,25.65,25.91,676
20110701|2011-03-11 08:00,11,25.96,26.04,25.9,26,222
20110701|2011-03-11 08:30,11,25.98,26.23,25.96,26.11,354
20110701|2011-03-11 09:00,11,26.06,26.09,25.69,25.77,234
20110701|2011-03-11 09:30,11,25.85,26.12,25.79,25.93,241
20110701|2011-03-11 10:00,11,26,26.11,25.93,26.1,137
20110701|2011-03-11 10:30,11,26.06,26.2,25.95,26.2,133
20110701|2011-03-11 11:00,11,26.21,26.21,26.02,26.1,142
20110701|2011-03-11 11:30,11,26.14,26.21,26.07,26.19,65
20110701|2011-03-11 12:00,11,26.2,26.53,26.2,26.53,625
20110701|2011-03-11 12:30,11,26.54,26.67,26.41,26.45,320
20110701|2011-03-14 03:30,14,26.33,26.41,26.01,26.08,317
20110701|2011-03-14 04:00,14,26.03,26.09,25.83,26.09,160
20110701|2011-03-14 04:30,14,25.98,25.98,25.86,25.87,75
20110701|2011-03-14 05:00,14,25.91,25.94,25.79,25.87,77
20110701|2011-03-14 05:30,14,25.91,25.92,25.8,25.81,84
20110701|2011-03-14 06:00,14,25.81,25.99,25.77,25.95,129
20110701|2011-03-14 06:30,14,25.95,26.02,25.9,26,285
20110701|2011-03-14 07:00,14,26.02,26.09,25.7,25.7,752
20110701|2011-03-14 07:30,14,25.71,25.78,25.66,25.74,177
20110701|2011-03-14 08:00,14,25.7,25.73,25.4,25.56,1021
20110701|2011-03-14 08:30,14,25.56,25.6,25.46,25.5,238
20110701|2011-03-14 09:00,14,25.5,25.54,25.2,25.38,612
20110701|2011-03-14 09:30,14,25.38,25.58,25.36,25.47,292
20110701|2011-03-14 10:00,14,25.45,25.71,25.44,25.64,320
20110701|2011-03-14 10:30,14,25.65,25.8,25.64,25.75,474
20110701|2011-03-14 11:00,14,25.7,25.73,25.52,25.56,71
20110701|2011-03-14 11:30,14,25.56,25.7,25.46,25.64,360
20110701|2011-03-14 12:00,14,25.66,25.74,25.5,25.57,546
20110701|2011-03-14 12:30,14,25.62,25.77,25.5,25.75,142
20110701|2011-03-15 03:30,15,25.65,25.65,25.26,25.38,523
20110701|2011-03-15 04:00,15,25.35,25.41,25.2,25.29,409
20110701|2011-03-15 04:30,15,25.3,25.3,25.1,25.11,279
20110701|2011-03-15 05:00,15,25.11,25.11,24.5,24.59,1410
20110701|2011-03-15 05:30,15,24.6,24.77,24.4,24.45,709
20110701|2011-03-15 06:00,15,24.47,24.52,24.11,24.26,976
20110701|2011-03-15 06:30,15,24.26,24.28,23.88,23.93,1549
20110701|2011-03-15 07:00,15,23.94,24.34,23.61,23.7,1515
20110701|2011-03-15 07:30,15,23.65,24.21,23.57,24.08,646
20110701|2011-03-15 08:00,15,24.06,24.44,23.9,24.39,675
20110701|2011-03-15 08:30,15,24.38,24.43,23.98,23.98,848
20110701|2011-03-15 09:00,15,24,24.28,24,24.07,525
20110701|2011-03-15 09:30,15,24.02,24.26,23.96,24.05,1442
20110701|2011-03-15 10:00,15,24.05,24.28,23.75,24.21,1613
20110701|2011-03-15 10:30,15,24.25,24.5,24.13,24.48,688
20110701|2011-03-15 11:00,15,24.44,24.44,24.1,24.1,355
20110701|2011-03-15 11:30,15,24.1,24.35,23.82,24.35,981
20110701|2011-03-15 12:00,15,24.35,24.35,23.52,23.59,2071
20110701|2011-03-15 12:30,15,23.59,23.6,23.37,23.55,1852
20110701|2011-03-16 03:30,16,23.98,24.45,23.98,24.33,1394
20110701|2011-03-16 04:00,16,24.36,24.45,24.33,24.36,1088
20110701|2011-03-16 04:30,16,24.33,24.33,24.21,24.23,352
20110701|2011-03-16 05:00,16,24.25,24.29,23.95,24.14,556
20110701|2011-03-16 05:30,16,24.12,24.14,24.04,24.08,260
20110701|2011-03-16 06:00,16,24.09,24.19,24.08,24.17,324
20110701|2011-03-16 06:30,16,24.16,24.25,24.1,24.11,751
20110701|2011-03-16 07:00,16,24.1,24.13,23.83,23.85,1639
20110701|2011-03-16 07:30,16,23.85,24.05,23.85,23.91,1375
20110701|2011-03-16 08:00,16,23.91,23.94,23.72,23.86,938
20110701|2011-03-16 08:30,16,23.82,24.1,23.78,24.06,1459
20110701|2011-03-16 09:00,16,24.06,24.18,24.04,24.16,762
20110701|2011-03-16 09:30,16,24.14,24.31,24.11,24.24,543
20110701|2011-03-16 10:00,16,24.26,24.26,24.03,24.04,1706
20110701|2011-03-16 10:30,16,24.06,24.1,23.99,24.07,356
20110701|2011-03-16 11:00,16,24.07,24.09,23.81,23.86,714
20110701|2011-03-16 11:30,16,23.88,24,23.76,23.85,449
20110701|2011-03-16 12:00,16,23.84,23.91,23.61,23.65,1426
20110701|2011-03-16 12:30,16,23.68,23.77,23.58,23.68,384
20110701|2011-03-17 03:30,17,24.07,24.33,23.87,24.06,1039
20110701|2011-03-17 04:00,17,24.05,24.07,24.01,24.01,155
20110701|2011-03-17 04:30,17,24.01,24.05,23.97,23.97,274
20110701|2011-03-17 05:00,17,24.01,24.05,23.97,24,193
20110701|2011-03-17 05:30,17,23.98,24.04,23.87,23.89,671
20110701|2011-03-17 06:00,17,23.87,23.97,23.84,23.96,876
20110701|2011-03-17 06:30,17,23.96,23.99,23.93,23.94,394
20110701|2011-03-17 07:00,17,23.94,24,23.83,23.9,1125
20110701|2011-03-17 07:30,17,23.9,24.23,23.88,24.17,873
20110701|2011-03-17 08:00,17,24.1,24.32,24.1,24.22,424
20110701|2011-03-17 08:30,17,24.21,24.33,24.18,24.32,475
20110701|2011-03-17 09:00,17,24.3,24.59,24.27,24.57,1242
20110701|2011-03-17 09:30,17,24.59,24.72,24.45,24.68,690
20110701|2011-03-17 10:00,17,24.66,24.72,24.47,24.61,463
20110701|2011-03-17 10:30,17,24.63,24.82,24.62,24.82,826
20110701|2011-03-17 11:00,17,24.83,24.84,24.74,24.78,320
20110701|2011-03-17 11:30,17,24.79,24.84,24.73,24.79,331
20110701|2011-03-17 12:00,17,24.77,24.79,24.52,24.55,681
20110701|2011-03-17 12:30,17,24.54,24.57,24.48,24.57,217
20110701|2011-03-18 03:30,18,24.92,25.04,24.79,24.81,216
20110701|2011-03-18 04:00,18,24.81,24.96,24.81,24.96,245
20110701|2011-03-18 04:30,18,24.94,25.03,24.94,24.95,181
20110701|2011-03-18 05:00,18,24.95,24.95,24.75,24.79,110
20110701|2011-03-18 05:30,18,24.79,24.86,24.77,24.85,270
20110701|2011-03-18 06:00,18,24.87,24.99,24.82,24.89,376
20110701|2011-03-18 06:30,18,24.9,24.92,24.81,24.84,162
20110701|2011-03-18 07:00,18,24.84,25,24.73,24.92,475
20110701|2011-03-18 07:30,18,24.86,25,24.83,24.94,353
20110701|2011-03-18 08:00,18,24.94,25.04,24.92,24.97,160
20110701|2011-03-18 08:30,18,24.95,25.12,24.95,25.03,345
20110701|2011-03-18 09:00,18,25.02,25.25,25.02,25.21,272
20110701|2011-03-18 09:30,18,25.23,25.28,25.04,25.18,234
20110701|2011-03-18 10:00,18,25.18,25.2,25.1,25.12,211
20110701|2011-03-18 10:30,18,25.14,25.25,25.1,25.23,101
20110701|2011-03-18 11:00,18,25.26,25.33,25.13,25.2,342
20110701|2011-03-18 11:30,18,25.2,25.3,25.18,25.29,247
20110701|2011-03-18 12:00,18,25.29,25.54,25.28,25.53,1137
20110701|2011-03-18 12:30,18,25.53,25.53,25.28,25.39,744
20110701|2011-03-21 03:30,21,25.51,25.51,25.06,25.12,179
20110701|2011-03-21 04:00,21,25.1,25.21,25.06,25.2,127
20110701|2011-03-21 04:30,21,25.2,25.25,25.17,25.24,113
20110701|2011-03-21 05:00,21,25.24,25.31,25.24,25.31,55
20110701|2011-03-21 05:30,21,25.32,25.32,25.28,25.28,12
20110701|2011-03-21 06:00,21,25.3,25.33,25.19,25.33,94
20110701|2011-03-21 06:30,21,25.28,25.41,25.28,25.41,133
20110701|2011-03-21 07:00,21,25.42,25.83,25.42,25.82,1189
20110701|2011-03-21 07:30,21,25.82,26.01,25.56,25.58,1021
20110701|2011-03-21 08:00,21,25.56,25.56,25.16,25.25,174
20110701|2011-03-21 08:30,21,25.25,25.38,25.13,25.38,235
20110701|2011-03-21 09:00,21,25.38,25.48,25.18,25.2,505
20110701|2011-03-21 09:30,21,25.2,25.36,25.19,25.33,326
20110701|2011-03-21 10:00,21,25.35,25.4,25.19,25.32,115
20110701|2011-03-21 10:30,21,25.34,25.49,25.31,25.35,382
20110701|2011-03-21 11:00,21,25.4,25.41,25.3,25.41,192
20110701|2011-03-21 11:30,21,25.33,25.55,25.32,25.55,375
20110701|2011-03-21 12:00,21,25.53,25.53,25.21,25.34,647
20110701|2011-03-21 12:30,21,25.34,25.44,25.29,25.43,134
20110701|2011-03-22 03:30,22,25.3,25.31,25.1,25.23,964
20110701|2011-03-22 04:00,22,25.22,25.3,25.22,25.29,24
20110701|2011-03-22 04:30,22,25.29,25.31,25.25,25.26,51
20110701|2011-03-22 05:00,22,25.29,25.29,25.25,25.25,15
20110701|2011-03-22 05:30,22,25.28,25.33,25.26,25.31,96
20110701|2011-03-22 06:00,22,25.32,25.34,25.29,25.34,184
20110701|2011-03-22 06:30,22,25.33,25.35,25.21,25.21,439
20110701|2011-03-22 07:00,22,25.21,25.26,24.98,25.03,1190
20110701|2011-03-22 07:30,22,25.01,25.25,25.01,25.25,113
20110701|2011-03-22 08:00,22,25.25,25.34,24.8,24.9,1726
20110701|2011-03-22 08:30,22,24.9,24.98,24.76,24.76,1471
20110701|2011-03-22 09:00,22,24.8,24.93,24.77,24.84,612
20110701|2011-03-22 09:30,22,24.88,24.9,24.5,24.76,1581
20110701|2011-03-22 10:00,22,24.75,24.87,24.69,24.85,521
20110701|2011-03-22 10:30,22,24.82,25,24.69,24.95,523
20110701|2011-03-22 11:00,22,24.95,25.08,24.9,25,432
20110701|2011-03-22 11:30,22,24.97,25.04,24.9,25.03,180
20110701|2011-03-22 12:00,22,25,25.31,24.99,25.3,854
20110701|2011-03-22 12:30,22,25.27,25.37,25.23,25.37,561
20110701|2011-03-23 03:30,23,25.39,25.54,25.34,25.52,761
20110701|2011-03-23 04:00,23,25.53,25.54,25.4,25.43,124
20110701|2011-03-23 04:30,23,25.42,25.5,25.41,25.42,108
20110701|2011-03-23 05:00,23,25.42,25.42,25.35,25.36,84
20110701|2011-03-23 05:30,23,25.4,25.43,25.36,25.37,46
20110701|2011-03-23 06:00,23,25.36,25.39,25.36,25.36,89
20110701|2011-03-23 06:30,23,25.35,25.35,25,25,241
20110701|2011-03-23 07:00,23,25.02,25.18,24.97,24.99,356
20110701|2011-03-23 07:30,23,24.99,24.99,24.77,24.79,623
20110701|2011-03-23 08:00,23,24.82,25.04,24.8,24.87,283
20110701|2011-03-23 08:30,23,24.88,25.05,24.84,24.96,165
20110701|2011-03-23 09:00,23,24.95,24.97,24.91,24.95,91
20110701|2011-03-23 09:30,23,24.94,25.05,24.93,25.01,132
20110701|2011-03-23 10:00,23,24.97,24.98,24.9,24.93,250
20110701|2011-03-23 10:30,23,24.93,25,24.85,24.87,125
20110701|2011-03-23 11:00,23,24.85,25,24.8,24.9,519
20110701|2011-03-23 11:30,23,24.91,24.98,24.88,24.9,1477
20110701|2011-03-23 12:00,23,24.92,24.92,24.61,24.64,1174
20110701|2011-03-23 12:30,23,24.65,24.68,24.55,24.55,1891
20110701|2011-03-24 03:30,24,24.59,24.66,24.57,24.6,166
20110701|2011-03-24 04:00,24,24.64,24.65,24.63,24.65,64
20110701|2011-03-24 04:30,24,24.66,24.66,24.43,24.5,267
20110701|2011-03-24 05:00,24,24.53,24.62,24.53,24.61,93
20110701|2011-03-24 05:30,24,24.62,24.64,24.57,24.64,29
20110701|2011-03-24 06:00,24,24.64,24.64,24.56,24.56,29
20110701|2011-03-24 06:30,24,24.56,24.63,24.55,24.63,129
20110701|2011-03-24 07:00,24,24.61,25.02,24.61,24.98,900
20110701|2011-03-24 07:30,24,24.95,24.98,24.89,24.9,283
20110701|2011-03-24 08:00,24,24.9,25.03,24.9,25,366
20110701|2011-03-24 08:30,24,25.01,25.02,24.88,24.92,214
20110701|2011-03-24 09:00,24,24.92,25.27,24.92,25.22,1061
20110701|2011-03-24 09:30,24,25.22,25.62,25.19,25.61,1766
20110701|2011-03-24 10:00,24,25.6,25.6,25.25,25.39,731
20110701|2011-03-24 10:30,24,25.42,25.44,25.33,25.4,644
20110701|2011-03-24 11:00,24,25.41,25.43,25.22,25.3,586
20110701|2011-03-24 11:30,24,25.26,25.3,25.04,25.05,338
20110701|2011-03-24 12:00,24,25.08,25.41,24.89,25.35,2632
20110701|2011-03-24 12:30,24,25.35,25.5,25.24,25.26,815
20110701|2011-03-25 03:30,25,25.31,25.35,25.1,25.14,160
20110701|2011-03-25 04:00,25,25.13,25.15,25.09,25.15,95
20110701|2011-03-25 04:30,25,25.17,25.32,25.16,25.3,78
20110701|2011-03-25 05:00,25,25.33,25.34,25.26,25.27,125
20110701|2011-03-25 05:30,25,25.26,25.33,25.22,25.33,44
20110701|2011-03-25 06:00,25,25.35,25.43,25.34,25.42,233
20110701|2011-03-25 06:30,25,25.32,25.58,25.32,25.49,357
20110701|2011-03-25 07:00,25,25.51,25.51,25.05,25.1,585
20110701|2011-03-25 07:30,25,25.12,25.17,24.9,24.94,380
20110701|2011-03-25 08:00,25,24.98,25.25,24.96,25.25,507
20110701|2011-03-25 08:30,25,25.25,25.56,25.19,25.51,585
20110701|2011-03-25 09:00,25,25.5,25.57,25.43,25.56,264
20110701|2011-03-25 09:30,25,25.54,25.55,25.4,25.51,107
20110701|2011-03-25 10:00,25,25.52,25.66,25.47,25.59,1485
20110701|2011-03-25 10:30,25,25.59,25.62,25.46,25.5,242
20110701|2011-03-25 11:00,25,25.51,25.61,25.48,25.53,316
20110701|2011-03-25 11:30,25,25.52,25.52,25.29,25.37,141
20110701|2011-03-25 12:00,25,25.35,25.68,25.28,25.67,855
20110701|2011-03-25 12:30,25,25.67,25.71,25.62,25.71,585
20110701|2011-03-28 02:30,28,25.51,25.69,25.41,25.5,332
20110701|2011-03-28 03:00,28,25.54,25.68,25.54,25.65,370
20110701|2011-03-28 03:30,28,25.65,25.76,25.52,25.52,160
20110701|2011-03-28 04:00,28,25.56,25.67,25.56,25.66,46
20110701|2011-03-28 04:30,28,25.69,25.7,25.61,25.61,9
20110701|2011-03-28 05:00,28,25.63,25.64,25.59,25.64,38
20110701|2011-03-28 05:30,28,25.64,25.64,25.55,25.57,145
20110701|2011-03-28 06:00,28,25.55,25.57,25.04,25.2,855
20110701|2011-03-28 06:30,28,25.23,25.27,24.7,25.03,1035
20110701|2011-03-28 07:00,28,25.06,25.06,24.75,24.76,847
20110701|2011-03-28 07:30,28,24.76,24.9,24.72,24.9,366
20110701|2011-03-28 08:00,28,24.91,24.93,24.78,24.9,347
20110701|2011-03-28 08:30,28,24.99,25.05,24.91,25.03,418
20110701|2011-03-28 09:00,28,25.09,25.15,25,25.06,92
20110701|2011-03-28 09:30,28,25.07,25.25,25.07,25.17,232
20110701|2011-03-28 10:00,28,25.16,25.21,25,25.08,136
20110701|2011-03-28 10:30,28,25.09,25.21,25.05,25.18,62
20110701|2011-03-28 11:00,28,25.2,25.21,25.01,25.1,142
20110701|2011-03-28 11:30,28,25.1,25.17,25.04,25.11,134
20110701|2011-03-28 12:00,28,25.09,25.14,24.92,24.95,451
20110701|2011-03-28 12:30,28,24.98,25.18,24.98,25.12,281
20110701|2011-03-29 02:30,29,25.17,25.19,24.99,25.02,188
20110701|2011-03-29 03:00,29,25.02,25.27,24.96,25.21,933
20110701|2011-03-29 03:30,29,25.25,25.27,25.2,25.24,129
20110701|2011-03-29 04:00,29,25.21,25.25,25.1,25.1,101
20110701|2011-03-29 04:30,29,25.1,25.12,25.05,25.08,51
20110701|2011-03-29 05:00,29,25.08,25.08,25.05,25.07,52
20110701|2011-03-29 05:30,29,25.07,25.07,25.01,25.01,59
20110701|2011-03-29 06:00,29,25.03,25.11,24.99,24.99,78
20110701|2011-03-29 06:30,29,25,25.12,24.93,24.93,162
20110701|2011-03-29 07:00,29,24.92,25.23,24.7,25.2,846
20110701|2011-03-29 07:30,29,25.18,25.18,24.88,25.06,90
20110701|2011-03-29 08:00,29,24.99,25.22,24.99,25.15,193
20110701|2011-03-29 08:30,29,25.17,25.31,25.09,25.31,426
20110701|2011-03-29 09:00,29,25.27,25.31,25.23,25.25,122
20110701|2011-03-29 09:30,29,25.24,25.42,25.23,25.37,556
20110701|2011-03-29 10:00,29,25.32,25.5,25.32,25.42,316
20110701|2011-03-29 10:30,29,25.44,25.51,25.39,25.46,468
20110701|2011-03-29 11:00,29,25.45,25.52,25.13,25.17,625
20110701|2011-03-29 11:30,29,25.17,25.23,25.13,25.18,239
20110701|2011-03-29 12:00,29,25.21,25.27,24.89,24.97,1256
20110701|2011-03-29 12:30,29,24.95,24.99,24.81,24.81,722
20110701|2011-03-30 02:30,30,24.93,24.96,24.83,24.9,93
20110701|2011-03-30 03:00,30,24.86,24.91,24.84,24.89,71
20110701|2011-03-30 03:30,30,24.89,24.95,24.85,24.95,88
20110701|2011-03-30 04:00,30,24.95,25.06,24.9,25.06,30
20110701|2011-03-30 04:30,30,25.05,25.06,24.95,25,77
20110701|2011-03-30 05:00,30,24.95,24.95,24.95,24.95,20
20110701|2011-03-30 05:30,30,24.96,24.97,24.94,24.96,24
20110701|2011-03-30 06:00,30,24.97,25.05,24.96,25.01,78
20110701|2011-03-30 06:30,30,24.98,25.06,24.98,25.04,57
20110701|2011-03-30 07:00,30,25.02,25.04,24.83,25.03,485
20110701|2011-03-30 07:30,30,25.05,25.08,24.92,25.04,75
20110701|2011-03-30 08:00,30,25,25.01,24.91,24.92,134
20110701|2011-03-30 08:30,30,24.92,25,24.54,24.63,784
20110701|2011-03-30 09:00,30,24.65,24.67,24.29,24.3,1670
20110701|2011-03-30 09:30,30,24.3,24.56,24.29,24.55,509
20110701|2011-03-30 10:00,30,24.55,25.03,24.55,25.03,887
20110701|2011-03-30 10:30,30,24.99,25.19,24.89,25.17,901
20110701|2011-03-30 11:00,30,25.19,25.21,24.87,24.89,329
20110701|2011-03-30 11:30,30,24.9,25.28,24.9,25.2,499
20110701|2011-03-30 12:00,30,25.23,25.33,25.14,25.29,910
20110701|2011-03-30 12:30,30,25.28,25.39,25.27,25.34,532
20110701|2011-03-31 02:30,31,25.35,25.41,25.11,25.14,145
20110701|2011-03-31 03:00,31,25.16,25.22,25.15,25.22,71
20110701|2011-03-31 03:30,31,25.2,25.23,25.16,25.17,108
20110701|2011-03-31 04:00,31,25.18,25.19,25.06,25.07,157
20110701|2011-03-31 04:30,31,25.07,25.08,25.03,25.05,93
20110701|2011-03-31 05:00,31,25.05,25.05,24.96,25.03,147
20110701|2011-03-31 05:30,31,24.99,25.15,24.97,25.08,150
20110701|2011-03-31 06:00,31,25.03,25.04,25,25.02,36
20110701|2011-03-31 06:30,31,25.01,25.1,25,25.09,84
20110701|2011-03-31 07:00,31,25.13,25.17,25.02,25.15,223
20110701|2011-03-31 07:30,31,25.16,25.55,25.16,25.45,1166
20110701|2011-03-31 08:00,31,25.46,25.48,25.3,25.3,176
20110701|2011-03-31 08:30,31,25.29,25.29,24.64,25.03,2189
20110701|2011-03-31 09:00,31,25.07,25.28,25,25.25,312
20110701|2011-03-31 09:30,31,25.28,25.31,25.03,25.12,347
20110701|2011-03-31 10:00,31,25.13,25.15,25.03,25.15,66
20110701|2011-03-31 10:30,31,25.08,25.12,24.86,24.86,418
20110701|2011-03-31 11:00,31,24.93,25.02,24.85,24.99,272
20110701|2011-03-31 11:30,31,24.94,25.01,24.89,24.98,245
20110701|2011-03-31 12:00,31,24.99,25.1,24.85,25.08,1828
20110701|2011-03-31 12:30,31,25.08,25.09,24.88,25.01,705
20110701|2011-04-01 02:30,1,25.05,25.3,25.04,25.23,331
20110701|2011-04-01 03:00,1,25.24,25.39,25.21,25.37,291
20110701|2011-04-01 03:30,1,25.37,25.37,25.19,25.22,88
20110701|2011-04-01 04:00,1,25.22,25.22,25.09,25.19,46
20110701|2011-04-01 04:30,1,25.12,25.12,25,25.04,113
20110701|2011-04-01 05:00,1,25.04,25.04,25.04,25.04,15
20110701|2011-04-01 05:30,1,25.04,25.06,25.03,25.04,54
20110701|2011-04-01 06:00,1,25.05,25.15,25.02,25.07,87
20110701|2011-04-01 06:30,1,25.07,25.12,25.06,25.12,24
20110701|2011-04-01 07:00,1,25.12,25.37,25.1,25.3,736
20110701|2011-04-01 07:30,1,25.24,25.28,25.05,25.13,349
20110701|2011-04-01 08:00,1,25.14,25.14,24.85,25.02,838
20110701|2011-04-01 08:30,1,24.98,24.98,24.85,24.9,225
20110701|2011-04-01 09:00,1,24.93,25.02,24.93,24.98,142
20110701|2011-04-01 09:30,1,24.98,25.26,24.98,25.16,342
20110701|2011-04-01 10:00,1,25.2,25.56,25.12,25.4,889
20110701|2011-04-01 10:30,1,25.41,25.46,25.08,25.46,394
20110701|2011-04-01 11:00,1,25.35,25.41,25.18,25.33,515
20110701|2011-04-01 11:30,1,25.34,25.48,25.34,25.45,251
20110701|2011-04-01 12:00,1,25.45,25.48,25.24,25.46,611
20110701|2011-04-01 12:30,1,25.45,25.48,25.35,25.4,526
20110701|2011-04-04 02:30,4,25.47,25.59,25.47,25.57,355
20110701|2011-04-04 03:00,4,25.58,25.62,25.53,25.56,185
20110701|2011-04-04 03:30,4,25.54,25.6,25.54,25.59,22
20110701|2011-04-04 04:00,4,25.59,25.62,25.58,25.6,32
20110701|2011-04-04 04:30,4,25.61,25.63,25.6,25.62,54
20110701|2011-04-04 05:00,4,25.63,25.64,25.62,25.62,57
20110701|2011-04-04 05:30,4,25.62,25.63,25.55,25.56,20
20110701|2011-04-04 06:00,4,25.6,25.66,25.53,25.54,279
20110701|2011-04-04 06:30,4,25.6,25.62,25.55,25.59,40
20110701|2011-04-04 07:00,4,25.58,25.92,25.55,25.88,1916
20110701|2011-04-04 07:30,4,25.88,25.95,25.82,25.84,557
20110701|2011-04-04 08:00,4,25.85,25.86,25.81,25.83,192
20110701|2011-04-04 08:30,4,25.83,25.83,25.78,25.79,219
20110701|2011-04-04 09:00,4,25.8,25.88,25.74,25.84,364
20110701|2011-04-04 09:30,4,25.85,25.89,25.75,25.8,351
20110701|2011-04-04 10:00,4,25.78,25.8,25.67,25.67,680
20110701|2011-04-04 10:30,4,25.68,25.7,25.61,25.69,136
20110701|2011-04-04 11:00,4,25.69,25.74,25.47,25.52,536
20110701|2011-04-04 11:30,4,25.55,25.73,25.55,25.71,222
20110701|2011-04-04 12:00,4,25.71,25.94,25.71,25.93,1306
20110701|2011-04-04 12:30,4,25.92,25.92,25.82,25.89,310
20110701|2011-04-05 02:30,5,25.82,25.85,25.59,25.71,235
20110701|2011-04-05 03:00,5,25.73,25.89,25.73,25.8,67
20110701|2011-04-05 03:30,5,25.78,25.9,25.78,25.83,216
20110701|2011-04-05 04:00,5,25.85,25.93,25.84,25.9,217
20110701|2011-04-05 04:30,5,25.92,25.93,25.85,25.85,132
20110701|2011-04-05 05:00,5,25.85,25.86,25.75,25.81,182
20110701|2011-04-05 05:30,5,25.78,25.84,25.73,25.75,150
20110701|2011-04-05 06:00,5,25.77,25.8,25.56,25.66,285
20110701|2011-04-05 06:30,5,25.63,25.78,25.63,25.72,137
20110701|2011-04-05 07:00,5,25.72,25.85,25.55,25.8,385
20110701|2011-04-05 07:30,5,25.79,25.86,25.77,25.85,91
20110701|2011-04-05 08:00,5,25.84,25.93,25.82,25.89,448
20110701|2011-04-05 08:30,5,25.88,25.91,25.75,25.8,311
20110701|2011-04-05 09:00,5,25.77,25.84,25.75,25.77,269
20110701|2011-04-05 09:30,5,25.78,25.89,25.75,25.81,561
20110701|2011-04-05 10:00,5,25.81,25.84,25.51,25.6,753
20110701|2011-04-05 10:30,5,25.64,25.67,25.57,25.59,183
20110701|2011-04-05 11:00,5,25.59,25.65,25.52,25.64,326
20110701|2011-04-05 11:30,5,25.64,25.77,25.58,25.77,289
20110701|2011-04-05 12:00,5,25.76,25.77,25.57,25.58,826
20110701|2011-04-05 12:30,5,25.58,25.63,25.51,25.62,745
20110701|2011-04-06 02:30,6,25.64,25.77,25.53,25.73,439
20110701|2011-04-06 03:00,6,25.75,25.75,25.68,25.72,166
20110701|2011-04-06 03:30,6,25.73,25.73,25.61,25.62,67
20110701|2011-04-06 04:00,6,25.61,25.61,25.51,25.55,170
20110701|2011-04-06 04:30,6,25.56,25.59,25.56,25.59,10
20110701|2011-04-06 05:00,6,25.6,25.63,25.59,25.6,29
20110701|2011-04-06 05:30,6,25.6,25.61,25.57,25.61,28
20110701|2011-04-06 06:00,6,25.62,25.68,25.59,25.59,50
20110701|2011-04-06 06:30,6,25.63,25.69,25.57,25.63,69
20110701|2011-04-06 07:00,6,25.64,25.77,25.64,25.72,688
20110701|2011-04-06 07:30,6,25.69,25.73,25.52,25.56,191
20110701|2011-04-06 08:00,6,25.6,25.7,25.24,25.31,2330
20110701|2011-04-06 08:30,6,25.3,25.35,25.13,25.23,841
20110701|2011-04-06 09:00,6,25.23,25.39,25.22,25.23,204
20110701|2011-04-06 09:30,6,25.22,25.34,25,25.09,482
20110701|2011-04-06 10:00,6,25.09,25.28,25.05,25.27,551
20110701|2011-04-06 10:30,6,25.28,25.29,25.05,25.05,445
20110701|2011-04-06 11:00,6,25.05,25.07,24.86,24.88,897
20110701|2011-04-06 11:30,6,24.89,24.89,24.76,24.86,888
20110701|2011-04-06 12:00,6,24.85,25,24.81,25,540
20110701|2011-04-06 12:30,6,25,25.12,24.99,25.07,433
20110701|2011-04-07 02:30,7,25.03,25.04,24.81,24.91,252
20110701|2011-04-07 03:00,7,24.91,25,24.89,24.98,309
20110701|2011-04-07 03:30,7,24.99,25.04,24.99,25.03,150
20110701|2011-04-07 04:00,7,25.02,25.04,25,25.02,141
20110701|2011-04-07 04:30,7,25.03,25.08,25.02,25.08,93
20110701|2011-04-07 05:00,7,25.08,25.09,25.07,25.07,39
20110701|2011-04-07 05:30,7,25.07,25.09,25.04,25.09,21
20110701|2011-04-07 06:00,7,25.07,25.09,24.99,25.01,186
20110701|2011-04-07 06:30,7,25.04,25.09,24.99,25.05,120
20110701|2011-04-07 07:00,7,25.05,25.24,24.97,25.24,714
20110701|2011-04-07 07:30,7,25.25,25.28,25.09,25.12,747
20110701|2011-04-07 08:00,7,25.1,25.11,24.91,24.96,345
20110701|2011-04-07 08:30,7,24.96,25.07,24.95,24.98,521
20110701|2011-04-07 09:00,7,25,25.01,24.96,24.97,360
20110701|2011-04-07 09:30,7,25.01,25.06,24.67,25.01,1570
20110701|2011-04-07 10:00,7,25,25.03,24.71,24.85,501
20110701|2011-04-07 10:30,7,24.83,24.84,24.8,24.83,115
20110701|2011-04-07 11:00,7,24.81,24.99,24.81,24.97,758
20110701|2011-04-07 11:30,7,24.98,25.05,24.92,25,527
20110701|2011-04-07 12:00,7,25,25.35,24.98,25.29,2048
20110701|2011-04-07 12:30,7,25.3,25.36,25.24,25.32,673
20110701|2011-04-08 02:30,8,25.35,25.52,25.33,25.51,1355
20110701|2011-04-08 03:00,8,25.49,25.54,25.42,25.43,497
20110701|2011-04-08 03:30,8,25.42,25.45,25.32,25.33,210
20110701|2011-04-08 04:00,8,25.34,25.35,25.3,25.31,335
20110701|2011-04-08 04:30,8,25.31,25.31,25.26,25.28,301
20110701|2011-04-08 05:00,8,25.28,25.3,25.24,25.3,383
20110701|2011-04-08 05:30,8,25.29,25.3,25.2,25.25,249
20110701|2011-04-08 06:00,8,25.26,25.28,25.2,25.24,208
20110701|2011-04-08 06:30,8,25.2,25.27,25.16,25.23,158
20110701|2011-04-08 07:00,8,25.18,25.19,25.05,25.14,1163
20110701|2011-04-08 07:30,8,25.1,25.21,24.96,25.2,1146
20110701|2011-04-08 08:00,8,25.19,25.23,25.08,25.16,403
20110701|2011-04-08 08:30,8,25.16,25.16,24.96,24.97,936
20110701|2011-04-08 09:00,8,24.97,25,24.79,24.81,1204
20110701|2011-04-08 09:30,8,24.84,24.96,24.81,24.95,536
20110701|2011-04-08 10:00,8,24.95,24.97,24.87,24.87,254
20110701|2011-04-08 10:30,8,24.88,24.88,24.66,24.7,2058
20110701|2011-04-08 11:00,8,24.7,24.85,24.7,24.85,1352
20110701|2011-04-08 11:30,8,24.83,24.85,24.69,24.74,1480
20110701|2011-04-08 12:00,8,24.75,25,24.68,24.94,2621
20110701|2011-04-08 12:30,8,24.9,24.91,24.76,24.78,639
20110701|2011-04-11 02:30,11,24.9,25,24.85,24.91,469
20110701|2011-04-11 03:00,11,24.89,24.94,24.85,24.92,239
20110701|2011-04-11 03:30,11,24.93,24.99,24.92,24.95,95
20110701|2011-04-11 04:00,11,24.97,24.97,24.91,24.97,88
20110701|2011-04-11 04:30,11,24.96,24.99,24.94,24.94,92
20110701|2011-04-11 05:00,11,24.95,24.96,24.92,24.92,32
20110701|2011-04-11 05:30,11,24.94,24.99,24.94,24.99,54
20110701|2011-04-11 06:00,11,24.99,25.01,24.96,25.01,105
20110701|2011-04-11 06:30,11,25.01,25.04,24.92,24.92,129
20110701|2011-04-11 07:00,11,24.93,25.18,24.92,25.15,949
20110701|2011-04-11 07:30,11,25.13,25.15,24.92,24.96,273
20110701|2011-04-11 08:00,11,24.97,25.02,24.9,25.02,257
20110701|2011-04-11 08:30,11,25.02,25.17,24.96,25.13,562
20110701|2011-04-11 09:00,11,25.09,25.14,24.99,25,426
20110701|2011-04-11 09:30,11,25,25.05,24.88,24.99,392
20110701|2011-04-11 10:00,11,25,25.01,24.88,24.92,424
20110701|2011-04-11 10:30,11,24.91,24.92,24.81,24.9,319
20110701|2011-04-11 11:00,11,24.9,24.93,24.83,24.87,291
20110701|2011-04-11 11:30,11,24.85,24.89,24.81,24.85,366
20110701|2011-04-11 12:00,11,24.85,24.9,24.81,24.85,1043
20110701|2011-04-11 12:30,11,24.83,24.85,24.63,24.65,865
20110701|2011-04-12 02:30,12,24.65,24.89,24.56,24.85,840
20110701|2011-04-12 03:00,12,24.84,24.9,24.79,24.89,91
20110701|2011-04-12 03:30,12,24.89,24.95,24.88,24.93,244
20110701|2011-04-12 04:00,12,24.93,24.94,24.91,24.93,186
20110701|2011-04-12 04:30,12,24.94,24.97,24.9,24.91,147
20110701|2011-04-12 05:00,12,24.92,24.94,24.9,24.92,131
20110701|2011-04-12 05:30,12,24.92,24.94,24.84,24.91,141
20110701|2011-04-12 06:00,12,24.92,24.93,24.85,24.86,109
20110701|2011-04-12 06:30,12,24.85,24.9,24.83,24.85,182
20110701|2011-04-12 07:00,12,24.84,25.03,24.82,25,1069
20110701|2011-04-12 07:30,12,24.98,25,24.86,24.89,442
20110701|2011-04-12 08:00,12,24.89,24.92,24.75,24.76,550
20110701|2011-04-12 08:30,12,24.76,24.77,24.57,24.63,1325
20110701|2011-04-12 09:00,12,24.6,24.63,24.15,24.23,3412
20110701|2011-04-12 09:30,12,24.23,24.25,24.1,24.1,1996
20110701|2011-04-12 10:00,12,24.13,24.49,24.04,24.4,3280
20110701|2011-04-12 10:30,12,24.4,24.5,24.34,24.35,524
20110701|2011-04-12 11:00,12,24.36,24.36,24.2,24.2,638
20110701|2011-04-12 11:30,12,24.2,24.25,23.96,24.21,1876
20110701|2011-04-12 12:00,12,24.24,24.41,24.18,24.37,1122
20110701|2011-04-12 12:30,12,24.35,24.4,24.28,24.32,484
20110701|2011-04-13 02:30,13,24.42,24.67,24.42,24.58,1106
20110701|2011-04-13 03:00,13,24.57,24.57,24.3,24.35,677
20110701|2011-04-13 03:30,13,24.35,24.4,24.31,24.4,154
20110701|2011-04-13 04:00,13,24.38,24.4,24.12,24.24,398
20110701|2011-04-13 04:30,13,24.22,24.3,24.12,24.3,100
20110701|2011-04-13 05:00,13,24.3,24.3,24.15,24.2,137
20110701|2011-04-13 05:30,13,24.2,24.46,24.16,24.36,309
20110701|2011-04-13 06:00,13,24.38,24.48,24.37,24.47,235
20110701|2011-04-13 06:30,13,24.47,24.48,24.44,24.45,121
20110701|2011-04-13 07:00,13,24.46,24.53,24.33,24.34,1528
20110701|2011-04-13 07:30,13,24.34,24.4,24.19,24.35,729
20110701|2011-04-13 08:00,13,24.36,24.39,24.27,24.34,215
20110701|2011-04-13 08:30,13,24.33,24.33,24.16,24.2,685
20110701|2011-04-13 09:00,13,24.2,24.43,24.18,24.34,724
20110701|2011-04-13 09:30,13,24.35,24.44,24.22,24.32,738
20110701|2011-04-13 10:00,13,24.32,24.32,24.24,24.25,583
20110701|2011-04-13 10:30,13,24.25,24.26,24.17,24.18,871
20110701|2011-04-13 11:00,13,24.18,24.2,23.94,23.96,2336
20110701|2011-04-13 11:30,13,23.97,24,23.57,23.64,2851
20110701|2011-04-13 12:00,13,23.65,23.72,23.53,23.66,2410
20110701|2011-04-13 12:30,13,23.66,23.75,23.51,23.6,1250
20110701|2011-04-14 02:30,14,23.65,23.74,23.58,23.74,1556
20110701|2011-04-14 03:00,14,23.74,23.8,23.63,23.69,580
20110701|2011-04-14 03:30,14,23.68,23.84,23.68,23.81,396
20110701|2011-04-14 04:00,14,23.8,23.86,23.68,23.68,181
20110701|2011-04-14 04:30,14,23.69,23.7,23.54,23.55,334
20110701|2011-04-14 05:00,14,23.55,23.59,23.19,23.28,2450
20110701|2011-04-14 05:30,14,23.26,23.32,23.26,23.28,206
20110701|2011-04-14 06:00,14,23.28,23.37,23.26,23.37,318
20110701|2011-04-14 06:30,14,23.35,23.44,23.35,23.4,193
20110701|2011-04-14 07:00,14,23.37,23.39,23.06,23.25,4117
20110701|2011-04-14 07:30,14,23.23,23.39,23.19,23.35,1156
20110701|2011-04-14 08:00,14,23.32,23.43,23.21,23.22,1392
20110701|2011-04-14 08:30,14,23.21,23.42,23.11,23.39,1607
20110701|2011-04-14 09:00,14,23.39,23.51,23.24,23.45,1616
20110701|2011-04-14 09:30,14,23.44,23.45,23.27,23.41,887
20110701|2011-04-14 10:00,14,23.42,23.44,23.3,23.42,466
20110701|2011-04-14 10:30,14,23.41,23.49,23.32,23.47,393
20110701|2011-04-14 11:00,14,23.48,23.5,23.44,23.5,671
20110701|2011-04-14 11:30,14,23.49,23.51,23.44,23.48,829
20110701|2011-04-14 12:00,14,23.48,23.48,23.02,23.03,2638
20110701|2011-04-14 12:30,14,23.05,23.1,22.95,22.97,1763
20110701|2011-04-15 02:30,15,22.96,23.06,22.88,23.02,995
20110701|2011-04-15 03:00,15,23.02,23.12,22.96,23.08,514
20110701|2011-04-15 03:30,15,23.11,23.11,22.96,23.06,505
20110701|2011-04-15 04:00,15,23.05,23.07,22.98,23.07,199
20110701|2011-04-15 04:30,15,23.06,23.15,23.05,23.11,392
20110701|2011-04-15 05:00,15,23.12,23.27,23.1,23.26,774
20110701|2011-04-15 05:30,15,23.26,23.35,23.24,23.34,387
20110701|2011-04-15 06:00,15,23.35,23.36,23.32,23.33,380
20110701|2011-04-15 06:30,15,23.33,23.35,23.27,23.27,292
20110701|2011-04-15 07:00,15,23.29,23.35,23.17,23.22,1643
20110701|2011-04-15 07:30,15,23.21,23.3,23.17,23.18,704
20110701|2011-04-15 08:00,15,23.19,23.19,23.07,23.13,1075
20110701|2011-04-15 08:30,15,23.11,23.37,23.06,23.34,1228
20110701|2011-04-15 09:00,15,23.33,23.52,23.28,23.39,2744
20110701|2011-04-15 09:30,15,23.38,23.41,23.18,23.23,1501
20110701|2011-04-15 10:00,15,23.23,23.32,23.18,23.23,592
20110701|2011-04-15 10:30,15,23.26,23.36,23.17,23.22,806
20110701|2011-04-15 11:00,15,23.26,23.36,23.21,23.27,779
20110701|2011-04-15 11:30,15,23.27,23.28,23.12,23.22,752
20110701|2011-04-15 12:00,15,23.19,23.35,22.91,22.94,3883
20110701|2011-04-15 12:30,15,22.94,23.03,22.87,22.87,1386
20110701|2011-04-18 02:30,18,22.97,23.15,22.71,22.86,1515
20110701|2011-04-18 03:00,18,22.88,23.09,22.88,23.03,355
20110701|2011-04-18 03:30,18,23.03,23.06,23.01,23.02,197
20110701|2011-04-18 04:00,18,23.02,23.06,22.97,23.06,166
20110701|2011-04-18 04:30,18,23.03,23.06,22.99,23.03,183
20110701|2011-04-18 05:00,18,23.02,23.05,23,23.02,140
20110701|2011-04-18 05:30,18,23.01,23.03,22.86,22.9,317
20110701|2011-04-18 06:00,18,22.93,23.01,22.9,22.99,211
20110701|2011-04-18 06:30,18,22.99,23.16,22.99,23.11,402
20110701|2011-04-18 07:00,18,23.1,23.1,22.96,23.03,980
20110701|2011-04-18 07:30,18,23.02,23.05,22.95,22.96,491
20110701|2011-04-18 08:00,18,22.97,23,22.79,22.97,2154
20110701|2011-04-18 08:30,18,22.97,23,22.68,22.8,2243
20110701|2011-04-18 09:00,18,22.77,22.84,22.64,22.67,1071
20110701|2011-04-18 09:30,18,22.65,22.7,22.46,22.48,4091
20110701|2011-04-18 10:00,18,22.49,22.85,22.4,22.79,2994
20110701|2011-04-18 10:30,18,22.8,22.86,22.63,22.7,1173
20110701|2011-04-18 11:00,18,22.72,22.8,22.6,22.6,1358
20110701|2011-04-18 11:30,18,22.6,22.77,22.6,22.69,905
20110701|2011-04-18 12:00,18,22.69,22.9,22.69,22.75,1978
20110701|2011-04-18 12:30,18,22.75,22.83,22.71,22.81,1353
20110701|2011-04-19 02:30,19,22.82,22.88,22.72,22.75,730
20110701|2011-04-19 03:00,19,22.73,22.76,22.57,22.59,467
20110701|2011-04-19 03:30,19,22.58,22.66,22.55,22.66,140
20110701|2011-04-19 04:00,19,22.66,23.03,22.66,22.92,1557
20110701|2011-04-19 04:30,19,22.93,22.93,22.81,22.89,263
20110701|2011-04-19 05:00,19,22.89,22.9,22.87,22.87,68
20110701|2011-04-19 05:30,19,22.86,22.86,22.73,22.77,166
20110701|2011-04-19 06:00,19,22.78,22.82,22.75,22.78,119
20110701|2011-04-19 06:30,19,22.8,22.8,22.74,22.76,180
20110701|2011-04-19 07:00,19,22.75,22.78,22.55,22.67,1468
20110701|2011-04-19 07:30,19,22.67,22.69,22.54,22.58,823
20110701|2011-04-19 08:00,19,22.58,22.91,22.57,22.72,2893
20110701|2011-04-19 08:30,19,22.71,22.79,22.58,22.76,872
20110701|2011-04-19 09:00,19,22.75,23.2,22.71,23.15,4608
20110701|2011-04-19 09:30,19,23.14,23.2,23.02,23.03,1591
20110701|2011-04-19 10:00,19,23.02,23.18,23.02,23.09,1738
20110701|2011-04-19 10:30,19,23.11,23.14,23.02,23.06,537
20110701|2011-04-19 11:00,19,23.08,23.12,22.78,22.88,1587
20110701|2011-04-19 11:30,19,22.88,22.97,22.87,22.95,658
20110701|2011-04-19 12:00,19,22.95,22.97,22.54,22.56,4036
20110701|2011-04-19 12:30,19,22.56,22.72,22.55,22.69,1241
20110701|2011-04-20 02:30,20,22.79,23.04,22.78,22.99,1465
20110701|2011-04-20 03:00,20,22.98,23.03,22.88,23.03,1039
20110701|2011-04-20 03:30,20,23.03,23.07,23.01,23.05,286
20110701|2011-04-20 04:00,20,23.05,23.06,22.88,22.96,652
20110701|2011-04-20 04:30,20,22.95,23.1,22.95,23.08,513
20110701|2011-04-20 05:00,20,23.04,23.11,23.01,23.03,412
20110701|2011-04-20 05:30,20,23.03,23.11,23.02,23.07,346
20110701|2011-04-20 06:00,20,23.08,23.1,22.96,23.07,746
20110701|2011-04-20 06:30,20,23.08,23.09,22.99,23,328
20110701|2011-04-20 07:00,20,23.02,23.12,22.96,22.98,1757
20110701|2011-04-20 07:30,20,22.99,23.35,22.98,23.27,4412
20110701|2011-04-20 08:00,20,23.28,23.3,23.16,23.26,1715
20110701|2011-04-20 08:30,20,23.26,23.35,23.2,23.33,1389
20110701|2011-04-20 09:00,20,23.34,23.37,23.28,23.31,1421
20110701|2011-04-20 09:30,20,23.32,23.38,23.28,23.35,2010
20110701|2011-04-20 10:00,20,23.34,23.37,23.16,23.21,1054
20110701|2011-04-20 10:30,20,23.23,23.29,23.21,23.26,443
20110701|2011-04-20 11:00,20,23.27,23.49,23.26,23.38,2379
20110701|2011-04-20 11:30,20,23.38,23.48,23.33,23.46,1366
20110701|2011-04-20 12:00,20,23.46,23.59,23.44,23.54,3314
20110701|2011-04-20 12:30,20,23.54,23.67,23.39,23.41,2279
20110701|2011-04-21 02:30,21,23.45,23.53,23.4,23.48,789
20110701|2011-04-21 03:00,21,23.51,23.61,23.5,23.58,619
20110701|2011-04-21 03:30,21,23.56,23.57,23.47,23.5,245
20110701|2011-04-21 04:00,21,23.51,23.52,23.36,23.37,329
20110701|2011-04-21 04:30,21,23.43,23.44,23.37,23.39,271
20110701|2011-04-21 05:00,21,23.39,23.48,23.38,23.44,263
20110701|2011-04-21 05:30,21,23.44,23.53,23.43,23.49,172
20110701|2011-04-21 06:00,21,23.5,23.55,23.48,23.53,179
20110701|2011-04-21 06:30,21,23.55,23.55,23.34,23.35,630
20110701|2011-04-21 07:00,21,23.36,23.39,23.24,23.25,2235
20110701|2011-04-21 07:30,21,23.24,23.25,23.01,23.19,3932
20110701|2011-04-21 08:00,21,23.17,23.17,23.07,23.13,686
20110701|2011-04-21 08:30,21,23.14,23.2,23.08,23.16,728
20110701|2011-04-21 09:00,21,23.15,23.23,23.05,23.21,635
20110701|2011-04-21 09:30,21,23.2,23.44,23.14,23.4,1970
20110701|2011-04-21 10:00,21,23.41,23.44,23.28,23.4,803
20110701|2011-04-21 10:30,21,23.41,23.69,23.29,23.59,2517
20110701|2011-04-21 11:00,21,23.62,23.72,23.57,23.66,1322
20110701|2011-04-21 11:30,21,23.66,23.68,23.57,23.67,539
20110701|2011-04-21 12:00,21,23.66,23.83,23.53,23.83,3010
20110701|2011-04-21 12:30,21,23.83,23.84,23.74,23.8,855
20110701|2011-04-25 06:30,25,23.95,23.96,23.83,23.83,1426
20110701|2011-04-25 07:00,25,23.82,23.84,23.72,23.76,1111
20110701|2011-04-25 07:30,25,23.76,23.82,23.75,23.79,420
20110701|2011-04-25 08:00,25,23.78,23.83,23.71,23.74,712
20110701|2011-04-25 08:30,25,23.74,23.75,23.6,23.62,871
20110701|2011-04-25 09:00,25,23.6,23.62,23.34,23.44,2575
20110701|2011-04-25 09:30,25,23.44,23.44,23.32,23.35,1274
20110701|2011-04-25 10:00,25,23.36,23.51,23.33,23.47,1169
20110701|2011-04-25 10:30,25,23.48,23.51,23.45,23.46,454
20110701|2011-04-25 11:00,25,23.5,23.55,23.42,23.44,841
20110701|2011-04-25 11:30,25,23.45,23.45,23.31,23.38,785
20110701|2011-04-25 12:00,25,23.4,23.46,23.32,23.39,1045
20110701|2011-04-25 12:30,25,23.39,23.4,23.33,23.36,600
20110701|2011-04-26 02:30,26,23.37,23.38,22.98,22.99,3156
20110701|2011-04-26 03:00,26,23.01,23.08,22.86,23.08,2226
20110701|2011-04-26 03:30,26,23.08,23.17,23.04,23.15,858
20110701|2011-04-26 04:00,26,23.14,23.26,23.14,23.24,742
20110701|2011-04-26 04:30,26,23.24,23.24,23.11,23.17,445
20110701|2011-04-26 05:00,26,23.14,23.24,23.14,23.19,422
20110701|2011-04-26 05:30,26,23.19,23.23,23.16,23.19,432
20110701|2011-04-26 06:00,26,23.19,23.24,23.14,23.19,364
20110701|2011-04-26 06:30,26,23.19,23.27,23.19,23.25,302
20110701|2011-04-26 07:00,26,23.24,23.33,23.17,23.32,1915
20110701|2011-04-26 07:30,26,23.32,23.39,23.25,23.34,1376
20110701|2011-04-26 08:00,26,23.35,23.38,23.28,23.34,1010
20110701|2011-04-26 08:30,26,23.34,23.35,23.26,23.3,1017
20110701|2011-04-26 09:00,26,23.3,23.45,23.26,23.4,1757
20110701|2011-04-26 09:30,26,23.39,23.46,23.23,23.34,1728
20110701|2011-04-26 10:00,26,23.33,23.39,23.26,23.26,589
20110701|2011-04-26 10:30,26,23.27,23.38,23.27,23.3,727
20110701|2011-04-26 11:00,26,23.31,23.35,23.3,23.34,639
20110701|2011-04-26 11:30,26,23.35,23.35,23.22,23.29,539
20110701|2011-04-26 12:00,26,23.29,23.3,23.18,23.24,2175
20110701|2011-04-26 12:30,26,23.25,23.25,23.17,23.2,830
20110701|2011-04-27 02:30,27,23.28,23.28,23.06,23.15,674
20110701|2011-04-27 03:00,27,23.15,23.16,22.91,22.91,1725
20110701|2011-04-27 03:30,27,22.91,23.08,22.91,23.06,588
20110701|2011-04-27 04:00,27,23.05,23.09,23.03,23.04,481
20110701|2011-04-27 04:30,27,23.04,23.04,22.97,23.02,733
20110701|2011-04-27 05:00,27,23.02,23.12,22.99,23.07,526
20110701|2011-04-27 05:30,27,23.07,23.11,23.04,23.11,114
20110701|2011-04-27 06:00,27,23.12,23.14,23.1,23.13,88
20110701|2011-04-27 06:30,27,23.14,23.14,22.97,23.02,294
20110701|2011-04-27 07:00,27,23.02,23.08,22.93,23,1873
20110701|2011-04-27 07:30,27,23,23.06,22.94,22.99,803
20110701|2011-04-27 08:00,27,22.98,23.15,22.96,23.11,982
20110701|2011-04-27 08:30,27,23.1,23.19,23,23.18,593
20110701|2011-04-27 09:00,27,23.16,23.24,23.06,23.1,1382
20110701|2011-04-27 09:30,27,23.1,23.14,23.03,23.08,1082
20110701|2011-04-27 10:00,27,23.08,23.13,22.86,22.94,2471
20110701|2011-04-27 10:30,27,22.95,23.05,22.94,22.97,1483
20110701|2011-04-27 11:00,27,22.98,23,22.91,22.98,1052
20110701|2011-04-27 11:30,27,22.98,23.03,22.91,22.96,747
20110701|2011-04-27 12:00,27,22.96,23.01,22.91,22.94,2756
20110701|2011-04-27 12:30,27,22.95,23,22.61,22.63,4507
20110701|2011-04-28 02:30,28,22.78,22.87,22.7,22.78,1231
20110701|2011-04-28 03:00,28,22.81,22.87,22.69,22.75,819
20110701|2011-04-28 03:30,28,22.74,22.81,22.71,22.79,278
20110701|2011-04-28 04:00,28,22.78,22.79,22.68,22.75,328
20110701|2011-04-28 04:30,28,22.71,22.74,22.69,22.72,260
20110701|2011-04-28 05:00,28,22.73,22.74,22.7,22.72,139
20110701|2011-04-28 05:30,28,22.71,22.75,22.67,22.68,473
20110701|2011-04-28 06:00,28,22.67,22.71,22.29,22.37,3479
20110701|2011-04-28 06:30,28,22.37,22.43,22.24,22.24,2084
20110701|2011-04-28 07:00,28,22.24,22.29,21.96,22.06,6299
20110701|2011-04-28 07:30,28,22.05,22.18,21.94,22.09,2787
20110701|2011-04-28 08:00,28,22.09,22.29,22.06,22.26,2109
20110701|2011-04-28 08:30,28,22.25,22.34,22.23,22.24,2411
20110701|2011-04-28 09:00,28,22.24,22.29,22.1,22.14,1977
20110701|2011-04-28 09:30,28,22.14,22.31,22.14,22.31,1556
20110701|2011-04-28 10:00,28,22.31,22.38,22.23,22.37,1495
20110701|2011-04-28 10:30,28,22.38,22.5,22.37,22.41,2920
20110701|2011-04-28 11:00,28,22.42,22.76,22.33,22.51,2733
20110701|2011-04-28 11:30,28,22.51,22.63,22.51,22.52,935
20110701|2011-04-28 12:00,28,22.55,22.61,22.37,22.51,2855
20110701|2011-04-28 12:30,28,22.51,22.69,22.37,22.6,2891
20110701|2011-04-29 02:30,29,22.48,22.61,22,22.1,2038
20110701|2011-04-29 03:00,29,22.09,22.14,22.03,22.06,316
20110701|2011-04-29 03:30,29,22.06,22.06,21.75,21.96,2101
20110701|2011-04-29 04:00,29,21.97,22,21.89,21.89,325
20110701|2011-04-29 04:30,29,21.9,21.92,21.88,21.88,215
20110701|2011-04-29 05:00,29,21.9,21.99,21.85,21.96,429
20110701|2011-04-29 05:30,29,21.99,21.99,21.89,21.97,279
20110701|2011-04-29 06:00,29,21.97,22.05,21.87,21.9,916
20110701|2011-04-29 06:30,29,21.9,21.98,21.85,21.95,256
20110701|2011-04-29 07:00,29,21.95,21.98,21.83,21.9,2319
20110701|2011-04-29 07:30,29,21.9,21.97,21.87,21.94,728
20110701|2011-04-29 08:00,29,21.94,22.04,21.9,21.98,1410
20110701|2011-04-29 08:30,29,21.99,22.05,21.92,21.96,890
20110701|2011-04-29 09:00,29,21.94,22.02,21.9,21.96,1512
20110701|2011-04-29 09:30,29,21.96,21.99,21.9,21.95,1069
20110701|2011-04-29 10:00,29,21.95,22.23,21.92,22.23,2294
20110701|2011-04-29 10:30,29,22.23,22.37,22.14,22.35,2052
20110701|2011-04-29 11:00,29,22.35,22.4,22.29,22.38,1294
20110701|2011-04-29 11:30,29,22.38,22.4,22.29,22.36,752
20110701|2011-04-29 12:00,29,22.37,22.43,22.05,22.26,2964
20110701|2011-04-29 12:30,29,22.26,22.28,22.05,22.2,1188
20110701|2011-05-02 06:30,2,22.19,22.24,21.96,22.02,1480
20110701|2011-05-02 07:00,2,22.05,22.08,21.76,21.9,3147
20110701|2011-05-02 07:30,2,21.87,21.91,21.5,21.58,3959
20110701|2011-05-02 08:00,2,21.6,21.73,21.45,21.69,3869
20110701|2011-05-02 08:30,2,21.69,21.76,21.6,21.67,1334
20110701|2011-05-02 09:00,2,21.67,21.93,21.66,21.85,1198
20110701|2011-05-02 09:30,2,21.87,21.87,21.63,21.72,1513
20110701|2011-05-02 10:00,2,21.73,21.79,21.64,21.73,890
20110701|2011-05-02 10:30,2,21.74,21.79,21.68,21.76,566
20110701|2011-05-02 11:00,2,21.76,21.81,21.67,21.78,656
20110701|2011-05-02 11:30,2,21.78,21.9,21.76,21.8,874
20110701|2011-05-02 12:00,2,21.8,21.9,21.67,21.9,1982
20110701|2011-05-02 12:30,2,21.9,22.06,21.85,22.02,1959
20110701|2011-05-03 02:30,3,22,22,21.67,21.84,1196
20110701|2011-05-03 03:00,3,21.83,21.89,21.77,21.86,379
20110701|2011-05-03 03:30,3,21.85,21.85,21.75,21.76,121
20110701|2011-05-03 04:00,3,21.8,21.95,21.77,21.95,557
20110701|2011-05-03 04:30,3,21.96,22.15,21.95,22.08,2431
20110701|2011-05-03 05:00,3,22.08,22.18,22.05,22.13,529
20110701|2011-05-03 05:30,3,22.14,22.15,22.09,22.12,308
20110701|2011-05-03 06:00,3,22.12,22.28,22.11,22.21,1194
20110701|2011-05-03 06:30,3,22.21,22.29,22.2,22.21,548
20110701|2011-05-03 07:00,3,22.22,22.33,22.06,22.32,2858
20110701|2011-05-03 07:30,3,22.32,22.4,22.2,22.21,2022
20110701|2011-05-03 08:00,3,22.22,22.43,22.21,22.31,2386
20110701|2011-05-03 08:30,3,22.29,22.35,22.26,22.34,1207
20110701|2011-05-03 09:00,3,22.34,22.37,22.27,22.29,711
20110701|2011-05-03 09:30,3,22.3,22.34,22.2,22.23,1027
20110701|2011-05-03 10:00,3,22.23,22.23,22.1,22.22,1630
20110701|2011-05-03 10:30,3,22.22,22.29,22.13,22.19,824
20110701|2011-05-03 11:00,3,22.18,22.26,22.15,22.21,609
20110701|2011-05-03 11:30,3,22.21,22.29,22.16,22.17,775
20110701|2011-05-03 12:00,3,22.18,22.19,22.02,22.03,2816
20110701|2011-05-03 12:30,3,22.05,22.09,21.95,21.95,1255
20110701|2011-05-04 02:30,4,21.93,21.96,21.84,21.96,850
20110701|2011-05-04 03:00,4,21.95,21.96,21.9,21.96,331
20110701|2011-05-04 03:30,4,21.95,22,21.86,21.9,543
20110701|2011-05-04 04:00,4,21.88,21.94,21.86,21.9,112
20110701|2011-05-04 04:30,4,21.9,21.96,21.89,21.92,83
20110701|2011-05-04 05:00,4,21.95,21.95,21.6,21.69,2100
20110701|2011-05-04 05:30,4,21.68,21.77,21.64,21.74,611
20110701|2011-05-04 06:00,4,21.75,21.83,21.74,21.8,293
20110701|2011-05-04 06:30,4,21.8,21.85,21.73,21.75,251
20110701|2011-05-04 07:00,4,21.75,21.83,21.73,21.73,1064
20110701|2011-05-04 07:30,4,21.74,21.75,21.58,21.65,1477
20110701|2011-05-04 08:00,4,21.66,21.69,21.6,21.64,950
20110701|2011-05-04 08:30,4,21.65,21.72,21.63,21.71,843
20110701|2011-05-04 09:00,4,21.7,21.7,21.52,21.59,2045
20110701|2011-05-04 09:30,4,21.59,21.66,21.37,21.47,4385
20110701|2011-05-04 10:00,4,21.46,21.52,21.33,21.43,2117
20110701|2011-05-04 10:30,4,21.41,21.57,21.38,21.57,1164
20110701|2011-05-04 11:00,4,21.57,21.59,21.41,21.47,828
20110701|2011-05-04 11:30,4,21.48,21.53,21.41,21.46,665
20110701|2011-05-04 12:00,4,21.46,21.54,21.33,21.33,3047
20110701|2011-05-04 12:30,4,21.34,21.41,21.33,21.35,1399
20110701|2011-05-05 02:30,5,21.35,21.38,21.2,21.34,1377
20110701|2011-05-05 03:00,5,21.35,21.36,21.2,21.24,584
20110701|2011-05-05 03:30,5,21.24,21.25,21.2,21.23,447
20110701|2011-05-05 04:00,5,21.22,21.24,21.2,21.2,288
20110701|2011-05-05 04:30,5,21.2,21.21,21,21.04,2664
20110701|2011-05-05 05:00,5,21.03,21.09,20.91,20.94,951
20110701|2011-05-05 05:30,5,20.94,20.96,20.53,20.57,3179
20110701|2011-05-05 06:00,5,20.57,20.8,20.5,20.65,2092
20110701|2011-05-05 06:30,5,20.66,20.9,20.65,20.88,970
20110701|2011-05-05 07:00,5,20.87,21.09,20.68,21.06,3279
20110701|2011-05-05 07:30,5,21.07,21.07,20.85,20.96,2201
20110701|2011-05-05 08:00,5,20.95,20.97,20.73,20.93,1340
20110701|2011-05-05 08:30,5,20.93,21.05,20.81,21.05,1764
20110701|2011-05-05 09:00,5,21.06,21.14,21.02,21.06,1247
20110701|2011-05-05 09:30,5,21.06,21.23,20.81,20.85,3403
20110701|2011-05-05 10:00,5,20.85,20.88,20.65,20.68,3500
20110701|2011-05-05 10:30,5,20.68,21.01,20.63,20.86,2105
20110701|2011-05-05 11:00,5,20.85,21,20.8,20.94,1152
20110701|2011-05-05 11:30,5,20.94,21.19,20.92,20.99,1944
20110701|2011-05-05 12:00,5,20.97,21.15,20.77,20.81,2739
20110701|2011-05-05 12:30,5,20.81,20.9,20.8,20.8,1222
20110701|2011-05-06 02:30,6,20.75,20.81,20.53,20.56,1532
20110701|2011-05-06 03:00,6,20.56,20.64,20.45,20.59,1675
20110701|2011-05-06 03:30,6,20.59,20.69,20.59,20.63,213
20110701|2011-05-06 04:00,6,20.65,20.76,20.61,20.72,420
20110701|2011-05-06 04:30,6,20.7,20.92,20.68,20.84,684
20110701|2011-05-06 05:00,6,20.89,20.9,20.78,20.8,234
20110701|2011-05-06 05:30,6,20.81,20.98,20.8,20.92,406
20110701|2011-05-06 06:00,6,20.91,21.1,20.88,21,928
20110701|2011-05-06 06:30,6,21,21.05,20.89,20.91,630
20110701|2011-05-06 07:00,6,20.91,20.97,20.76,20.96,1641
20110701|2011-05-06 07:30,6,20.96,21.16,20.95,21.03,3003
20110701|2011-05-06 08:00,6,21.02,21.25,20.98,21.17,2501
20110701|2011-05-06 08:30,6,21.16,21.25,21.08,21.17,1105
20110701|2011-05-06 09:00,6,21.14,21.3,21.09,21.22,1770
20110701|2011-05-06 09:30,6,21.21,21.37,21.13,21.24,2415
20110701|2011-05-06 10:00,6,21.21,21.26,21.01,21.04,1094
20110701|2011-05-06 10:30,6,21.01,21.09,20.78,20.98,1856
20110701|2011-05-06 11:00,6,20.97,20.98,20.84,20.9,1122
20110701|2011-05-06 11:30,6,20.9,20.99,20.84,20.86,661
20110701|2011-05-06 12:00,6,20.84,20.87,20.4,20.43,6844
20110701|2011-05-06 12:30,6,20.43,20.54,20.42,20.42,1422
20110701|2011-05-09 02:30,9,20.6,20.98,20.57,20.96,1368
20110701|2011-05-09 03:00,9,20.96,21.03,20.94,20.97,368
20110701|2011-05-09 03:30,9,20.97,20.98,20.88,20.92,326
20110701|2011-05-09 04:00,9,20.9,20.97,20.88,20.97,145
20110701|2011-05-09 04:30,9,20.98,20.99,20.9,20.95,322
20110701|2011-05-09 05:00,9,20.97,20.98,20.91,20.97,223
20110701|2011-05-09 05:30,9,20.97,21.01,20.94,21.01,263
20110701|2011-05-09 06:00,9,21,21.08,21,21.05,618
20110701|2011-05-09 06:30,9,21.05,21.05,20.99,21,236
20110701|2011-05-09 07:00,9,21,21.02,20.8,20.83,1362
20110701|2011-05-09 07:30,9,20.83,20.9,20.8,20.87,926
20110701|2011-05-09 08:00,9,20.86,20.88,20.8,20.84,780
20110701|2011-05-09 08:30,9,20.82,20.86,20.72,20.72,1444
20110701|2011-05-09 09:00,9,20.72,20.78,20.64,20.72,1456
20110701|2011-05-09 09:30,9,20.7,20.8,20.64,20.71,1246
20110701|2011-05-09 10:00,9,20.7,20.78,20.7,20.71,961
20110701|2011-05-09 10:30,9,20.71,20.95,20.7,20.94,2339
20110701|2011-05-09 11:00,9,20.92,21.14,20.91,20.98,3948
20110701|2011-05-09 11:30,9,20.96,21.01,20.91,20.94,434
20110701|2011-05-09 12:00,9,20.95,21.02,20.89,20.96,2252
20110701|2011-05-09 12:30,9,20.96,21.11,20.93,21.1,1023
20110701|2011-05-10 02:30,10,21.12,21.22,21.06,21.16,1226
20110701|2011-05-10 03:00,10,21.16,21.22,21.13,21.21,441
20110701|2011-05-10 03:30,10,21.22,21.67,21.22,21.67,4582
20110701|2011-05-10 04:00,10,21.67,21.74,21.58,21.69,1234
20110701|2011-05-10 04:30,10,21.69,21.73,21.65,21.69,1071
20110701|2011-05-10 05:00,10,21.69,21.85,21.65,21.66,1756
20110701|2011-05-10 05:30,10,21.66,21.69,21.59,21.64,486
20110701|2011-05-10 06:00,10,21.65,21.69,21.55,21.57,328
20110701|2011-05-10 06:30,10,21.56,21.68,21.56,21.64,323
20110701|2011-05-10 07:00,10,21.64,21.92,21.62,21.92,2930
20110701|2011-05-10 07:30,10,21.91,21.91,21.7,21.83,2413
20110701|2011-05-10 08:00,10,21.82,21.88,21.71,21.8,1388
20110701|2011-05-10 08:30,10,21.8,21.83,21.71,21.74,1162
20110701|2011-05-10 09:00,10,21.74,21.87,21.74,21.85,1125
20110701|2011-05-10 09:30,10,21.85,21.96,21.8,21.91,1892
20110701|2011-05-10 10:00,10,21.9,21.92,21.77,21.83,1204
20110701|2011-05-10 10:30,10,21.83,22.13,21.78,22.13,4337
20110701|2011-05-10 11:00,10,22.13,22.25,22.08,22.19,5053
20110701|2011-05-10 11:30,10,22.18,22.23,22.15,22.2,1113
20110701|2011-05-10 12:00,10,22.21,22.24,21.81,21.82,5108
20110701|2011-05-10 12:30,10,21.83,21.84,21.7,21.7,1615
20110701|2011-05-11 02:30,11,22.07,22.08,21.78,21.83,1093
20110701|2011-05-11 03:00,11,21.84,21.93,21.84,21.87,429
20110701|2011-05-11 03:30,11,21.86,21.86,21.74,21.77,455
20110701|2011-05-11 04:00,11,21.77,21.8,21.73,21.77,299
20110701|2011-05-11 04:30,11,21.78,21.78,21.7,21.71,336
20110701|2011-05-11 05:00,11,21.71,21.8,21.7,21.79,215
20110701|2011-05-11 05:30,11,21.78,21.79,21.75,21.78,129
20110701|2011-05-11 06:00,11,21.78,21.81,21.76,21.77,225
20110701|2011-05-11 06:30,11,21.76,21.76,21.61,21.61,830
20110701|2011-05-11 07:00,11,21.61,21.64,21.41,21.55,3420
20110701|2011-05-11 07:30,11,21.55,21.65,21.5,21.53,1331
20110701|2011-05-11 08:00,11,21.53,21.58,21.35,21.37,1484
20110701|2011-05-11 08:30,11,21.38,21.47,21.24,21.3,2827
20110701|2011-05-11 09:00,11,21.28,21.3,21.11,21.14,3042
20110701|2011-05-11 09:30,11,21.12,21.35,20.99,21.17,3595
20110701|2011-05-11 10:00,11,21.15,21.28,21.12,21.28,777
20110701|2011-05-11 10:30,11,21.26,21.27,21.08,21.1,820
20110701|2011-05-11 11:00,11,21.08,21.23,20.99,21.1,1951
20110701|2011-05-11 11:30,11,21.1,21.2,21.01,21.15,881
20110701|2011-05-11 12:00,11,21.16,21.17,20.79,20.98,3793
20110701|2011-05-11 12:30,11,20.99,21.12,20.97,21.04,1319
20110701|2011-05-12 02:30,12,20.91,20.92,20.75,20.85,1866
20110701|2011-05-12 03:00,12,20.86,21.01,20.85,21.01,832
20110701|2011-05-12 03:30,12,21,21.01,20.72,20.76,1153
20110701|2011-05-12 04:00,12,20.76,20.78,20.74,20.76,169
20110701|2011-05-12 04:30,12,20.74,20.78,20.7,20.73,437
20110701|2011-05-12 05:00,12,20.73,20.78,20.68,20.72,404
20110701|2011-05-12 05:30,12,20.72,20.72,20.61,20.64,822
20110701|2011-05-12 06:00,12,20.62,20.96,20.61,20.95,933
20110701|2011-05-12 06:30,12,20.94,21.04,20.87,20.92,982
20110701|2011-05-12 07:00,12,20.92,21.15,20.88,21.1,2372
20110701|2011-05-12 07:30,12,21.1,21.25,21.1,21.17,2146
20110701|2011-05-12 08:00,12,21.16,21.2,21.1,21.17,1298
20110701|2011-05-12 08:30,12,21.16,21.19,20.95,21.04,1991
20110701|2011-05-12 09:00,12,21.03,21.15,21.01,21.08,790
20110701|2011-05-12 09:30,12,21.06,21.08,20.97,21.08,1027
20110701|2011-05-12 10:00,12,21.08,21.26,21.04,21.19,2026
20110701|2011-05-12 10:30,12,21.2,21.58,21.2,21.43,5897
20110701|2011-05-12 11:00,12,21.43,21.58,21.33,21.35,1826
20110701|2011-05-12 11:30,12,21.42,21.5,21.26,21.48,1126
20110701|2011-05-12 12:00,12,21.49,21.57,21.29,21.39,2430
20110701|2011-05-12 12:30,12,21.38,21.69,21.35,21.64,2886
20110701|2011-05-13 02:30,13,21.7,21.83,21.57,21.59,1655
20110701|2011-05-13 03:00,13,21.58,21.7,21.57,21.6,352
20110701|2011-05-13 03:30,13,21.61,21.7,21.6,21.61,126
20110701|2011-05-13 04:00,13,21.6,21.75,21.6,21.74,526
20110701|2011-05-13 04:30,13,21.75,21.78,21.68,21.77,243
20110701|2011-05-13 05:00,13,21.77,21.8,21.62,21.68,597
20110701|2011-05-13 05:30,13,21.68,21.73,21.64,21.65,282
20110701|2011-05-13 06:00,13,21.64,21.67,21.6,21.63,365
20110701|2011-05-13 06:30,13,21.62,21.68,21.59,21.68,624
20110701|2011-05-13 07:00,13,21.69,21.86,21.65,21.74,1948
20110701|2011-05-13 07:30,13,21.75,22.05,21.73,21.97,4489
20110701|2011-05-13 08:00,13,21.98,22.1,21.91,21.96,2140
20110701|2011-05-13 08:30,13,21.95,21.99,21.85,21.85,1623
20110701|2011-05-13 09:00,13,21.85,21.91,21.62,21.89,2341
20110701|2011-05-13 09:30,13,21.9,21.96,21.78,21.9,1519
20110701|2011-05-13 10:00,13,21.89,21.89,21.73,21.86,1312
20110701|2011-05-13 10:30,13,21.86,21.93,21.7,21.75,1386
20110701|2011-05-13 11:00,13,21.75,21.82,21.44,21.51,2525
20110701|2011-05-13 11:30,13,21.51,21.69,21.35,21.42,1981
20110701|2011-05-13 12:00,13,21.41,21.55,21.26,21.5,2490
20110701|2011-05-13 12:30,13,21.49,21.54,21.45,21.46,891
20110701|2011-05-16 02:30,16,21.45,21.58,21.45,21.53,489
20110701|2011-05-16 03:00,16,21.53,21.54,21.34,21.36,480
20110701|2011-05-16 03:30,16,21.35,21.46,21.35,21.44,186
20110701|2011-05-16 04:00,16,21.44,21.47,21.41,21.42,63
20110701|2011-05-16 04:30,16,21.42,21.45,21.37,21.4,58
20110701|2011-05-16 05:00,16,21.42,21.45,21.37,21.37,107
20110701|2011-05-16 05:30,16,21.37,21.39,21.32,21.35,125
20110701|2011-05-16 06:00,16,21.37,21.54,21.37,21.5,199
20110701|2011-05-16 06:30,16,21.5,21.7,21.46,21.65,399
20110701|2011-05-16 07:00,16,21.65,21.67,21.41,21.56,1488
20110701|2011-05-16 07:30,16,21.55,21.6,21.45,21.48,784
20110701|2011-05-16 08:00,16,21.48,21.53,21.45,21.47,722
20110701|2011-05-16 08:30,16,21.47,21.54,21.45,21.49,758
20110701|2011-05-16 09:00,16,21.48,21.55,21.45,21.52,426
20110701|2011-05-16 09:30,16,21.52,21.63,21.45,21.62,1333
20110701|2011-05-16 10:00,16,21.61,21.7,21.47,21.54,1228
20110701|2011-05-16 10:30,16,21.54,21.59,21.38,21.54,1912
20110701|2011-05-16 11:00,16,21.52,21.87,21.5,21.81,2345
20110701|2011-05-16 11:30,16,21.82,21.99,21.82,21.84,2234
20110701|2011-05-16 12:00,16,21.85,21.87,21.73,21.8,2234
20110701|2011-05-16 12:30,16,21.8,21.9,21.79,21.81,1062
20110701|2011-05-17 02:30,17,21.77,21.92,21.77,21.9,342
20110701|2011-05-17 03:00,17,21.88,21.9,21.85,21.86,107
20110701|2011-05-17 03:30,17,21.85,21.88,21.82,21.85,114
20110701|2011-05-17 04:00,17,21.83,21.88,21.81,21.86,128
20110701|2011-05-17 04:30,17,21.85,21.89,21.83,21.83,79
20110701|2011-05-17 05:00,17,21.84,21.95,21.82,21.93,188
20110701|2011-05-17 05:30,17,21.94,21.95,21.87,21.89,126
20110701|2011-05-17 06:00,17,21.87,21.92,21.84,21.91,161
20110701|2011-05-17 06:30,17,21.91,21.93,21.85,21.89,246
20110701|2011-05-17 07:00,17,21.9,21.95,21.77,21.8,1850
20110701|2011-05-17 07:30,17,21.8,21.84,21.45,21.53,3191
20110701|2011-05-17 08:00,17,21.52,21.57,21.45,21.51,1043
20110701|2011-05-17 08:30,17,21.51,21.51,21.1,21.27,4740
20110701|2011-05-17 09:00,17,21.26,21.37,21.2,21.32,1422
20110701|2011-05-17 09:30,17,21.31,21.39,21.3,21.38,1367
20110701|2011-05-17 10:00,17,21.39,21.75,21.39,21.52,2939
20110701|2011-05-17 10:30,17,21.54,21.8,21.44,21.75,2205
20110701|2011-05-17 11:00,17,21.76,21.85,21.63,21.84,1174
20110701|2011-05-17 11:30,17,21.85,21.92,21.79,21.85,1703
20110701|2011-05-17 12:00,17,21.86,21.95,21.75,21.9,3461
20110701|2011-05-17 12:30,17,21.91,22.04,21.89,22.03,2322
20110701|2011-05-18 02:30,18,22,22.24,21.97,22.23,3108
20110701|2011-05-18 03:00,18,22.24,22.77,22.23,22.45,7354
20110701|2011-05-18 03:30,18,22.46,22.49,22.4,22.49,512
20110701|2011-05-18 04:00,18,22.5,22.52,22.4,22.41,166
20110701|2011-05-18 04:30,18,22.4,22.45,22.32,22.42,495
20110701|2011-05-18 05:00,18,22.42,22.52,22.39,22.5,251
20110701|2011-05-18 05:30,18,22.51,22.52,22.43,22.46,133
20110701|2011-05-18 06:00,18,22.45,22.47,22.4,22.45,148
20110701|2011-05-18 06:30,18,22.45,22.53,22.4,22.44,502
20110701|2011-05-18 07:00,18,22.43,22.63,22.41,22.6,2795
20110701|2011-05-18 07:30,18,22.59,22.59,22.3,22.32,1642
20110701|2011-05-18 08:00,18,22.31,22.42,22.27,22.42,876
20110701|2011-05-18 08:30,18,22.42,22.58,22.37,22.53,1275
20110701|2011-05-18 09:00,18,22.54,22.58,22.41,22.47,1063
20110701|2011-05-18 09:30,18,22.45,22.68,22.43,22.61,2509
20110701|2011-05-18 10:00,18,22.6,22.78,22.57,22.64,4298
20110701|2011-05-18 10:30,18,22.64,22.93,22.61,22.79,3703
20110701|2011-05-18 11:00,18,22.81,22.81,22.71,22.72,816
20110701|2011-05-18 11:30,18,22.74,22.79,22.63,22.65,780
20110701|2011-05-18 12:00,18,22.66,22.89,22.62,22.86,3204
20110701|2011-05-18 12:30,18,22.85,22.95,22.7,22.73,2321
20110701|2011-05-18 13:00,18,22.73,22.73,22.73,22.73,1
20110701|2011-05-19 02:30,19,22.6,22.67,22.5,22.58,1940
20110701|2011-05-19 03:00,19,22.58,22.6,22.55,22.58,385
20110701|2011-05-19 03:30,19,22.59,22.61,22.5,22.51,426
20110701|2011-05-19 04:00,19,22.5,22.56,22.47,22.51,333
20110701|2011-05-19 04:30,19,22.52,22.63,22.52,22.63,313
20110701|2011-05-19 05:00,19,22.63,22.64,22.57,22.62,296
20110701|2011-05-19 05:30,19,22.63,22.63,22.6,22.62,95
20110701|2011-05-19 06:00,19,22.63,22.67,22.63,22.66,154
20110701|2011-05-19 06:30,19,22.65,22.69,22.6,22.65,132
20110701|2011-05-19 07:00,19,22.64,22.68,22.42,22.52,2313
20110701|2011-05-19 07:30,19,22.52,22.55,22.26,22.31,2256
20110701|2011-05-19 08:00,19,22.3,22.42,22.19,22.29,2582
20110701|2011-05-19 08:30,19,22.28,22.3,22,22.09,4307
20110701|2011-05-19 09:00,19,22.09,22.15,21.9,22.14,3125
20110701|2011-05-19 09:30,19,22.14,22.29,22.1,22.12,1949
20110701|2011-05-19 10:00,19,22.12,22.14,21.95,21.96,2588
20110701|2011-05-19 10:30,19,21.96,22.1,21.77,21.83,3313
20110701|2011-05-19 11:00,19,21.82,22.12,21.76,22,1473
20110701|2011-05-19 11:30,19,22.05,22.11,21.77,21.88,693
20110701|2011-05-19 12:00,19,21.89,22.05,21.7,21.81,2835
20110701|2011-05-19 12:30,19,21.82,21.91,21.78,21.85,798
20110701|2011-05-20 02:30,20,21.85,21.89,21.65,21.82,1309
20110701|2011-05-20 03:00,20,21.82,22.08,21.82,22.06,725
20110701|2011-05-20 03:30,20,22.07,22.24,22.02,22.2,804
20110701|2011-05-20 04:00,20,22.2,22.23,22.11,22.15,373
20110701|2011-05-20 04:30,20,22.15,22.15,22,22.06,199
20110701|2011-05-20 05:00,20,22.06,22.07,21.87,21.96,305
20110701|2011-05-20 05:30,20,21.95,22.03,21.94,21.94,115
20110701|2011-05-20 06:00,20,21.94,21.99,21.8,21.81,458
20110701|2011-05-20 06:30,20,21.8,21.84,21.67,21.82,850
20110701|2011-05-20 07:00,20,21.8,22.3,21.78,22.23,2181
20110701|2011-05-20 07:30,20,22.2,22.24,21.98,22.1,1980
20110701|2011-05-20 08:00,20,22.08,22.2,22.06,22.11,1139
20110701|2011-05-20 08:30,20,22.12,22.15,21.74,21.82,2117
20110701|2011-05-20 09:00,20,21.8,21.93,21.78,21.78,1033
20110701|2011-05-20 09:30,20,21.78,22.11,21.74,22.1,1897
20110701|2011-05-20 10:00,20,22.09,22.12,21.96,22.12,873
20110701|2011-05-20 10:30,20,22.12,22.2,22.02,22.13,814
20110701|2011-05-20 11:00,20,22.1,22.34,22.09,22.26,2241
20110701|2011-05-20 11:30,20,22.29,22.54,22.29,22.34,2062
20110701|2011-05-20 12:00,20,22.35,22.47,22.35,22.44,1899
20110701|2011-05-20 12:30,20,22.42,22.47,22.39,22.43,944
20110701|2011-05-23 02:30,23,22.24,22.29,22.01,22.08,1171
20110701|2011-05-23 03:00,23,22.1,22.11,22.05,22.05,332
20110701|2011-05-23 03:30,23,22.05,22.07,21.93,22.04,469
20110701|2011-05-23 04:00,23,22.04,22.06,21.85,21.9,766
20110701|2011-05-23 04:30,23,21.89,21.9,21.83,21.87,537
20110701|2011-05-23 05:00,23,21.88,21.88,21.77,21.87,939
20110701|2011-05-23 05:30,23,21.88,21.9,21.86,21.9,248
20110701|2011-05-23 06:00,23,21.89,21.9,21.85,21.88,80
20110701|2011-05-23 06:30,23,21.88,21.88,21.75,21.79,712
20110701|2011-05-23 07:00,23,21.81,21.84,21.38,21.52,5557
20110701|2011-05-23 07:30,23,21.52,21.66,21.32,21.66,2674
20110701|2011-05-23 08:00,23,21.65,21.69,21.47,21.52,1298
20110701|2011-05-23 08:30,23,21.51,21.85,21.49,21.72,1597
20110701|2011-05-23 09:00,23,21.72,21.8,21.69,21.8,631
20110701|2011-05-23 09:30,23,21.79,22.03,21.79,21.88,2827
20110701|2011-05-23 10:00,23,21.88,21.9,21.79,21.87,1242
20110701|2011-05-23 10:30,23,21.87,21.9,21.74,21.84,746
20110701|2011-05-23 11:00,23,21.84,21.93,21.77,21.77,994
20110701|2011-05-23 11:30,23,21.77,21.88,21.77,21.82,623
20110701|2011-05-23 12:00,23,21.82,21.86,21.41,21.6,5915
20110701|2011-05-23 12:30,23,21.6,21.68,21.57,21.65,1137
20110701|2011-05-24 02:30,24,21.8,22.19,21.65,22.12,2361
20110701|2011-05-24 03:00,24,22.14,22.2,22.08,22.12,373
20110701|2011-05-24 03:30,24,22.12,22.15,21.97,22.01,511
20110701|2011-05-24 04:00,24,22.02,22.1,21.99,22.02,311
20110701|2011-05-24 04:30,24,22.02,22.13,21.98,22.09,225
20110701|2011-05-24 05:00,24,22.1,22.11,21.94,22,362
20110701|2011-05-24 05:30,24,22,22.05,21.99,22.04,135
20110701|2011-05-24 06:00,24,22,22.08,22,22.03,144
20110701|2011-05-24 06:30,24,22.01,22.06,21.97,21.97,219
20110701|2011-05-24 07:00,24,22,22.37,21.97,22.23,3117
20110701|2011-05-24 07:30,24,22.21,22.22,22.08,22.11,1093
20110701|2011-05-24 08:00,24,22.11,22.12,21.95,22.01,1015
20110701|2011-05-24 08:30,24,21.99,22.12,21.99,22.09,622
20110701|2011-05-24 09:00,24,22.08,22.09,21.86,21.91,2066
20110701|2011-05-24 09:30,24,21.91,21.92,21.8,21.88,1503
20110701|2011-05-24 10:00,24,21.88,21.99,21.87,21.93,631
20110701|2011-05-24 10:30,24,21.94,21.95,21.87,21.91,463
20110701|2011-05-24 11:00,24,21.93,21.95,21.84,21.93,781
20110701|2011-05-24 11:30,24,21.91,22.14,21.8,22.09,1644
20110701|2011-05-24 12:00,24,22.09,22.15,21.87,21.91,1951
20110701|2011-05-24 12:30,24,21.92,22.05,21.92,22.02,908
20110701|2011-05-25 02:30,25,22.08,22.08,21.82,22.03,813
20110701|2011-05-25 03:00,25,22.02,22.1,22,22.09,267
20110701|2011-05-25 03:30,25,22.1,22.13,22.07,22.12,241
20110701|2011-05-25 04:00,25,22.12,22.14,22.07,22.11,324
20110701|2011-05-25 04:30,25,22.13,22.15,22.1,22.12,187
20110701|2011-05-25 05:00,25,22.13,22.23,22.1,22.22,482
20110701|2011-05-25 05:30,25,22.21,22.25,22.17,22.2,235
20110701|2011-05-25 06:00,25,22.2,22.24,22.18,22.21,161
20110701|2011-05-25 06:30,25,22.22,22.24,22.1,22.23,506
20110701|2011-05-25 07:00,25,22.23,22.41,22.19,22.33,2381
20110701|2011-05-25 07:30,25,22.34,22.34,22.25,22.29,890
20110701|2011-05-25 08:00,25,22.28,22.31,22.21,22.23,1190
20110701|2011-05-25 08:30,25,22.23,22.27,22.15,22.21,861
20110701|2011-05-25 09:00,25,22.22,22.22,22,22.21,1549
20110701|2011-05-25 09:30,25,22.19,22.37,22.15,22.32,1734
20110701|2011-05-25 10:00,25,22.33,22.66,22.32,22.62,6769
20110701|2011-05-25 10:30,25,22.62,22.89,22.6,22.75,5380
20110701|2011-05-25 11:00,25,22.76,22.78,22.42,22.68,2675
20110701|2011-05-25 11:30,25,22.64,22.73,22.6,22.72,809
20110701|2011-05-25 12:00,25,22.72,22.83,22.54,22.56,3524
20110701|2011-05-25 12:30,25,22.55,22.61,22.52,22.57,1122
20110701|2011-05-26 02:30,26,22.69,22.74,22.61,22.74,596
20110701|2011-05-26 03:00,26,22.74,22.76,22.71,22.71,242
20110701|2011-05-26 03:30,26,22.71,22.82,22.7,22.75,282
20110701|2011-05-26 04:00,26,22.75,22.81,22.63,22.66,354
20110701|2011-05-26 04:30,26,22.65,22.69,22.57,22.63,331
20110701|2011-05-26 05:00,26,22.64,22.66,22.54,22.57,275
20110701|2011-05-26 05:30,26,22.58,22.6,22.58,22.6,161
20110701|2011-05-26 06:00,26,22.59,22.59,22.55,22.56,82
20110701|2011-05-26 06:30,26,22.56,22.63,22.56,22.59,339
20110701|2011-05-26 07:00,26,22.6,22.84,22.59,22.68,2224
20110701|2011-05-26 07:30,26,22.7,22.73,22.58,22.64,1223
20110701|2011-05-26 08:00,26,22.63,22.63,22.42,22.49,1696
20110701|2011-05-26 08:30,26,22.49,22.71,22.44,22.45,1431
20110701|2011-05-26 09:00,26,22.48,22.65,22.36,22.52,2824
20110701|2011-05-26 09:30,26,22.52,22.53,22.18,22.26,4062
20110701|2011-05-26 10:00,26,22.27,22.32,22.19,22.28,1408
20110701|2011-05-26 10:30,26,22.28,22.44,22.19,22.41,1179
20110701|2011-05-26 11:00,26,22.44,22.58,22.32,22.57,1375
20110701|2011-05-26 11:30,26,22.58,22.71,22.55,22.68,1260
20110701|2011-05-26 12:00,26,22.68,22.75,22.53,22.74,1942
20110701|2011-05-26 12:30,26,22.74,22.78,22.67,22.71,1013
20110701|2011-05-27 02:30,27,22.85,22.87,22.74,22.8,1465
20110701|2011-05-27 03:00,27,22.81,22.83,22.75,22.77,344
20110701|2011-05-27 03:30,27,22.76,22.76,22.69,22.71,210
20110701|2011-05-27 04:00,27,22.71,22.74,22.69,22.74,170
20110701|2011-05-27 04:30,27,22.75,22.76,22.71,22.73,308
20110701|2011-05-27 05:00,27,22.73,22.75,22.71,22.73,61
20110701|2011-05-27 05:30,27,22.73,22.75,22.71,22.73,75
20110701|2011-05-27 06:00,27,22.72,22.8,22.71,22.75,199
20110701|2011-05-27 06:30,27,22.75,22.82,22.75,22.76,220
20110701|2011-05-27 07:00,27,22.76,22.95,22.72,22.9,2508
20110701|2011-05-27 07:30,27,22.9,22.93,22.84,22.85,991
20110701|2011-05-27 08:00,27,22.85,22.9,22.73,22.78,1416
20110701|2011-05-27 08:30,27,22.79,22.89,22.76,22.88,531
20110701|2011-05-27 09:00,27,22.89,22.92,22.85,22.91,626
20110701|2011-05-27 09:30,27,22.9,23.15,22.76,23.1,6175
20110701|2011-05-27 10:00,27,23.1,23.16,22.99,23.04,2279
20110701|2011-05-27 10:30,27,23.04,23.11,23.04,23.09,1071
20110701|2011-05-27 11:00,27,23.09,23.11,22.86,22.98,1224
20110701|2011-05-27 11:30,27,22.97,23.04,22.83,23.03,1008
20110701|2011-05-27 12:00,27,23.03,23.05,22.92,22.94,2352
20110701|2011-05-27 12:30,27,22.96,23.01,22.85,22.86,1307
20110701|2011-05-31 02:30,31,22.99,23.26,22.93,23.22,3703
20110701|2011-05-31 03:00,31,23.23,23.37,23.18,23.26,1925
20110701|2011-05-31 03:30,31,23.25,23.28,23.2,23.23,804
20110701|2011-05-31 04:00,31,23.22,23.27,23.21,23.23,371
20110701|2011-05-31 04:30,31,23.24,23.26,23.02,23.13,958
20110701|2011-05-31 05:00,31,23.12,23.24,23.12,23.21,311
20110701|2011-05-31 05:30,31,23.21,23.21,23.15,23.19,115
20110701|2011-05-31 06:00,31,23.19,23.23,23.15,23.18,224
20110701|2011-05-31 06:30,31,23.18,23.23,23.17,23.2,259
20110701|2011-05-31 07:00,31,23.2,23.23,23.07,23.09,1253
20110701|2011-05-31 07:30,31,23.09,23.22,22.95,23.1,2445
20110701|2011-05-31 08:00,31,23.11,23.18,23.07,23.1,783
20110701|2011-05-31 08:30,31,23.1,23.24,23.09,23.2,1004
20110701|2011-05-31 09:00,31,23.21,23.21,23,23.06,1196
20110701|2011-05-31 09:30,31,23.05,23.21,23,23.18,1445
20110701|2011-05-31 10:00,31,23.17,23.22,23.15,23.19,726
20110701|2011-05-31 10:30,31,23.19,23.22,23.14,23.2,854
20110701|2011-05-31 11:00,31,23.21,23.22,23.07,23.13,971
20110701|2011-05-31 11:30,31,23.15,23.18,22.85,22.88,3100
20110701|2011-05-31 12:00,31,22.88,23.22,22.85,23.18,3197
20110701|2011-05-31 12:30,31,23.19,23.25,23.14,23.25,1283
20110701|2011-06-01 02:30,1,23.18,23.42,23.08,23.35,2074
20110701|2011-06-01 03:00,1,23.38,23.49,23.35,23.44,640
20110701|2011-06-01 03:30,1,23.43,23.5,23.38,23.38,1018
20110701|2011-06-01 04:00,1,23.38,23.43,23.37,23.43,577
20110701|2011-06-01 04:30,1,23.42,23.42,23.31,23.34,264
20110701|2011-06-01 05:00,1,23.33,23.38,23.29,23.34,227
20110701|2011-06-01 05:30,1,23.35,23.43,23.34,23.34,406
20110701|2011-06-01 06:00,1,23.37,23.43,23.35,23.37,157
20110701|2011-06-01 06:30,1,23.38,23.47,23.36,23.42,620
20110701|2011-06-01 07:00,1,23.45,23.52,23.36,23.44,2466
20110701|2011-06-01 07:30,1,23.45,23.45,23.31,23.39,1420
20110701|2011-06-01 08:00,1,23.38,23.4,23.31,23.36,824
20110701|2011-06-01 08:30,1,23.36,23.43,23.27,23.27,1508
20110701|2011-06-01 09:00,1,23.26,23.32,22.98,22.99,2885
20110701|2011-06-01 09:30,1,22.99,23.07,22.8,22.98,3547
20110701|2011-06-01 10:00,1,22.98,23.03,22.9,22.99,1179
20110701|2011-06-01 10:30,1,22.97,23.04,22.85,22.85,945
20110701|2011-06-01 11:00,1,22.85,22.94,22.75,22.76,1955
20110701|2011-06-01 11:30,1,22.76,22.83,22.49,22.58,3851
20110701|2011-06-01 12:00,1,22.57,22.65,22.35,22.54,3491
20110701|2011-06-01 12:30,1,22.54,22.6,22.46,22.48,1395
20110701|2011-06-02 02:30,2,22.57,22.83,22.56,22.79,1746
20110701|2011-06-02 03:00,2,22.81,22.81,22.69,22.75,564
20110701|2011-06-02 03:30,2,22.73,22.74,22.65,22.71,540
20110701|2011-06-02 04:00,2,22.72,22.73,22.65,22.68,137
20110701|2011-06-02 04:30,2,22.7,22.73,22.6,22.67,329
20110701|2011-06-02 05:00,2,22.65,22.71,22.62,22.64,261
20110701|2011-06-02 05:30,2,22.64,22.67,22.55,22.6,468
20110701|2011-06-02 06:00,2,22.61,22.72,22.55,22.7,360
20110701|2011-06-02 06:30,2,22.68,22.86,22.63,22.8,782
20110701|2011-06-02 07:00,2,22.82,22.93,22.79,22.83,1875
20110701|2011-06-02 07:30,2,22.82,22.9,22.81,22.88,1178
20110701|2011-06-02 08:00,2,22.88,22.98,22.87,22.95,1538
20110701|2011-06-02 08:30,2,22.94,23.46,22.94,23.43,9259
20110701|2011-06-02 09:00,2,23.43,23.44,23.3,23.36,2912
20110701|2011-06-02 09:30,2,23.35,23.38,23.28,23.35,1428
20110701|2011-06-02 10:00,2,23.36,23.36,23.15,23.19,1940
20110701|2011-06-02 10:30,2,23.17,23.25,23.08,23.22,2198
20110701|2011-06-02 11:00,2,23.21,23.31,23.18,23.31,1912
20110701|2011-06-02 11:30,2,23.3,23.41,23.25,23.4,1997
20110701|2011-06-02 12:00,2,23.4,23.59,23.38,23.57,6195
20110701|2011-06-02 12:30,2,23.56,23.73,23.55,23.72,4040
20110701|2011-06-03 02:30,3,23.62,23.85,23.6,23.81,1494
20110701|2011-06-03 03:00,3,23.82,23.85,23.73,23.74,627
20110701|2011-06-03 03:30,3,23.74,23.8,23.71,23.8,625
20110701|2011-06-03 04:00,3,23.8,24.17,23.74,24.13,3558
20110701|2011-06-03 04:30,3,24.13,24.2,23.95,23.96,1077
20110701|2011-06-03 05:00,3,23.96,24,23.96,23.98,291
20110701|2011-06-03 05:30,3,23.99,24,23.95,24,655
20110701|2011-06-03 06:00,3,23.99,23.99,23.83,23.86,490
20110701|2011-06-03 06:30,3,23.87,23.99,23.87,23.93,375
20110701|2011-06-03 07:00,3,23.93,24,23.78,23.79,1927
20110701|2011-06-03 07:30,3,23.77,23.96,23.52,23.95,2925
20110701|2011-06-03 08:00,3,23.95,23.95,23.73,23.83,1138
20110701|2011-06-03 08:30,3,23.83,23.89,23.74,23.89,937
20110701|2011-06-03 09:00,3,23.87,23.95,23.83,23.94,1215
20110701|2011-06-03 09:30,3,23.93,23.94,23.78,23.9,1433
20110701|2011-06-03 10:00,3,23.9,23.95,23.85,23.85,883
20110701|2011-06-03 10:30,3,23.84,23.89,23.73,23.83,1074
20110701|2011-06-03 11:00,3,23.82,23.91,23.82,23.9,1354
20110701|2011-06-03 11:30,3,23.91,24.22,23.9,23.98,5130
20110701|2011-06-03 12:00,3,23.98,24.11,23.9,23.91,3558
20110701|2011-06-03 12:30,3,23.91,23.98,23.73,23.77,1804
20110701|2011-06-06 02:30,6,23.85,24.05,23.83,24.03,606
20110701|2011-06-06 03:00,6,24.03,24.06,23.9,23.95,533
20110701|2011-06-06 03:30,6,23.95,24.04,23.77,23.92,1183
20110701|2011-06-06 04:00,6,23.95,23.95,23.8,23.82,698
20110701|2011-06-06 04:30,6,23.83,23.84,23.79,23.82,234
20110701|2011-06-06 05:00,6,23.82,23.85,23.79,23.8,369
20110701|2011-06-06 05:30,6,23.81,23.85,23.79,23.84,117
20110701|2011-06-06 06:00,6,23.84,23.85,23.65,23.72,726
20110701|2011-06-06 06:30,6,23.7,23.76,23.59,23.65,816
20110701|2011-06-06 07:00,6,23.63,23.84,23.59,23.83,2256
20110701|2011-06-06 07:30,6,23.82,24,23.82,23.93,1419
20110701|2011-06-06 08:00,6,23.92,23.99,23.92,23.95,587
20110701|2011-06-06 08:30,6,23.96,23.97,23.86,23.91,950
20110701|2011-06-06 09:00,6,23.88,23.91,23.86,23.87,760
20110701|2011-06-06 09:30,6,23.87,23.87,23.72,23.81,1345
20110701|2011-06-06 10:00,6,23.8,23.92,23.8,23.86,1584
20110701|2011-06-06 10:30,6,23.85,23.89,23.78,23.82,740
20110701|2011-06-06 11:00,6,23.81,23.88,23.74,23.75,798
20110701|2011-06-06 11:30,6,23.76,23.77,23.62,23.69,1478
20110701|2011-06-06 12:00,6,23.69,23.73,23.51,23.64,2628
20110701|2011-06-06 12:30,6,23.63,23.75,23.62,23.69,745
20110701|2011-06-07 02:30,7,23.7,23.95,23.66,23.88,950
20110701|2011-06-07 03:00,7,23.9,23.95,23.88,23.93,311
20110701|2011-06-07 03:30,7,23.93,23.96,23.9,23.93,217
20110701|2011-06-07 04:00,7,23.93,23.99,23.89,23.97,541
20110701|2011-06-07 04:30,7,23.97,24.02,23.95,23.97,547
20110701|2011-06-07 05:00,7,23.97,24.02,23.96,23.97,270
20110701|2011-06-07 05:30,7,23.97,24,23.96,23.99,224
20110701|2011-06-07 06:00,7,24,24,23.93,23.98,371
20110701|2011-06-07 06:30,7,23.96,24,23.94,24,162
20110701|2011-06-07 07:00,7,24,24.37,24,24.3,4892
20110701|2011-06-07 07:30,7,24.31,24.38,24.05,24.09,3135
20110701|2011-06-07 08:00,7,24.09,24.17,24.07,24.11,841
20110701|2011-06-07 08:30,7,24.09,24.09,23.85,23.87,2200
20110701|2011-06-07 09:00,7,23.86,24.07,23.85,23.95,1582
20110701|2011-06-07 09:30,7,23.95,24.09,23.91,23.94,1709
20110701|2011-06-07 10:00,7,23.94,24.01,23.88,23.95,1011
20110701|2011-06-07 10:30,7,23.96,24.02,23.92,24.01,596
20110701|2011-06-07 11:00,7,24.01,24.1,24,24.03,982
20110701|2011-06-07 11:30,7,24.03,24.2,24.03,24.09,1317
20110701|2011-06-07 12:00,7,24.09,24.49,24.01,24.44,4003
20110701|2011-06-07 12:30,7,24.45,24.46,24.28,24.37,2402
20110701|2011-06-08 02:30,8,24.27,24.47,24.12,24.38,1552
20110701|2011-06-08 03:00,8,24.39,24.39,24.3,24.31,168
20110701|2011-06-08 03:30,8,24.32,24.38,24.22,24.36,463
20110701|2011-06-08 04:00,8,24.36,24.43,24.35,24.35,528
20110701|2011-06-08 04:30,8,24.35,24.35,24.2,24.25,193
20110701|2011-06-08 05:00,8,24.29,24.3,24.27,24.29,63
20110701|2011-06-08 05:30,8,24.3,24.3,24.26,24.28,48
20110701|2011-06-08 06:00,8,24.3,24.41,24.26,24.36,343
20110701|2011-06-08 06:30,8,24.36,24.47,24.33,24.37,421
20110701|2011-06-08 07:00,8,24.38,24.42,24.31,24.35,1262
20110701|2011-06-08 07:30,8,24.36,24.43,24.32,24.32,605
20110701|2011-06-08 08:00,8,24.34,24.5,24.31,24.47,2234
20110701|2011-06-08 08:30,8,24.48,24.64,24.46,24.57,3003
20110701|2011-06-08 09:00,8,24.57,25.02,24.54,24.94,6197
20110701|2011-06-08 09:30,8,24.95,24.95,24.79,24.95,2062
20110701|2011-06-08 10:00,8,24.93,25.1,24.87,25.02,2508
20110701|2011-06-08 10:30,8,25.03,25.04,24.87,25.03,1131
20110701|2011-06-08 11:00,8,25.02,25.18,24.94,25.02,2508
20110701|2011-06-08 11:30,8,25.02,25.18,25,25.09,1013
20110701|2011-06-08 12:00,8,25.1,25.13,24.92,24.97,3774
20110701|2011-06-08 12:30,8,24.96,24.98,24.8,24.86,1910
20110701|2011-06-09 02:30,9,24.82,24.88,24.73,24.82,1657
20110701|2011-06-09 03:00,9,24.82,24.85,24.77,24.84,174
20110701|2011-06-09 03:30,9,24.84,24.88,24.81,24.82,420
20110701|2011-06-09 04:00,9,24.82,24.82,24.72,24.8,253
20110701|2011-06-09 04:30,9,24.8,24.82,24.74,24.8,207
20110701|2011-06-09 05:00,9,24.79,24.8,24.73,24.78,172
20110701|2011-06-09 05:30,9,24.79,24.83,24.78,24.82,179
20110701|2011-06-09 06:00,9,24.82,24.83,24.77,24.83,185
20110701|2011-06-09 06:30,9,24.81,24.84,24.78,24.78,268
20110701|2011-06-09 07:00,9,24.8,24.86,24.55,24.73,3422
20110701|2011-06-09 07:30,9,24.72,25.05,24.68,24.94,3066
20110701|2011-06-09 08:00,9,24.93,25.08,24.92,25.04,1612
20110701|2011-06-09 08:30,9,25.05,25.05,24.9,24.93,962
20110701|2011-06-09 09:00,9,24.92,25.01,24.9,24.95,976
20110701|2011-06-09 09:30,9,24.93,24.98,24.87,24.89,1319
20110701|2011-06-09 10:00,9,24.89,25.01,24.82,24.93,1471
20110701|2011-06-09 10:30,9,24.92,25,24.91,24.94,1485
20110701|2011-06-09 11:00,9,24.92,24.98,24.85,24.85,946
20110701|2011-06-09 11:30,9,24.85,24.88,24.71,24.72,940
20110701|2011-06-09 12:00,9,24.72,24.92,24.52,24.86,4250
20110701|2011-06-09 12:30,9,24.87,24.94,24.83,24.94,1082
20110701|2011-06-10 02:30,10,24.84,24.93,24.83,24.87,883
20110701|2011-06-10 03:00,10,24.87,24.91,24.83,24.84,363
20110701|2011-06-10 03:30,10,24.84,24.97,24.83,24.94,287
20110701|2011-06-10 04:00,10,24.96,25,24.94,24.98,163
20110701|2011-06-10 04:30,10,25,25,24.95,24.98,115
20110701|2011-06-10 05:00,10,24.98,25,24.96,25,42
20110701|2011-06-10 05:30,10,25,25.19,25,25.13,1011
20110701|2011-06-10 06:00,10,25.13,25.34,25.1,25.33,1662
20110701|2011-06-10 06:30,10,25.31,25.4,25.29,25.37,1046
20110701|2011-06-10 07:00,10,25.37,25.53,25.31,25.36,2738
20110701|2011-06-10 07:30,10,25.36,25.42,25.27,25.3,847
20110701|2011-06-10 08:00,10,25.3,25.41,25.3,25.37,883
20110701|2011-06-10 08:30,10,25.38,25.48,25.01,25.05,2647
20110701|2011-06-10 09:00,10,25.06,25.19,25.02,25.04,1581
20110701|2011-06-10 09:30,10,25.05,25.21,24.92,25.15,2459
20110701|2011-06-10 10:00,10,25.16,25.32,25.15,25.28,1043
20110701|2011-06-10 10:30,10,25.29,25.51,25.27,25.48,1260
20110701|2011-06-10 11:00,10,25.49,25.51,25.38,25.44,966
20110701|2011-06-10 11:30,10,25.45,25.68,25.44,25.6,2377
20110701|2011-06-10 12:00,10,25.61,25.68,25.52,25.65,3320
20110701|2011-06-10 12:30,10,25.66,25.7,25.6,25.66,1543
20110701|2011-06-13 02:30,13,25.62,25.73,25.33,25.7,1587
20110701|2011-06-13 03:00,13,25.7,25.74,25.68,25.73,375
20110701|2011-06-13 03:30,13,25.73,25.8,25.72,25.76,764
20110701|2011-06-13 04:00,13,25.78,25.78,25.73,25.75,193
20110701|2011-06-13 04:30,13,25.76,25.8,25.66,25.68,632
20110701|2011-06-13 05:00,13,25.68,25.75,25.67,25.75,126
20110701|2011-06-13 05:30,13,25.73,25.78,25.73,25.77,149
20110701|2011-06-13 06:00,13,25.77,25.78,25.74,25.76,89
20110701|2011-06-13 06:30,13,25.77,25.8,25.73,25.8,193
20110701|2011-06-13 07:00,13,25.8,25.85,25.75,25.8,1043
20110701|2011-06-13 07:30,13,25.79,26,25.77,25.98,2817
20110701|2011-06-13 08:00,13,25.99,26.16,25.96,26,3878
20110701|2011-06-13 08:30,13,26,26.12,25.99,26.07,1131
20110701|2011-06-13 09:00,13,26.06,26.14,26.03,26.1,1051
20110701|2011-06-13 09:30,13,26.1,26.1,25.82,25.86,1907
20110701|2011-06-13 10:00,13,25.87,25.88,25.65,25.86,2095
20110701|2011-06-13 10:30,13,25.87,26.07,25.8,25.88,1236
20110701|2011-06-13 11:00,13,25.88,26.05,25.74,25.74,1380
20110701|2011-06-13 11:30,13,25.73,25.84,25.55,25.69,1675
20110701|2011-06-13 12:00,13,25.68,25.7,25.27,25.56,4807
20110701|2011-06-13 12:30,13,25.55,25.61,25.43,25.47,1132
20110701|2011-06-14 02:30,14,25.42,25.6,25.4,25.52,684
20110701|2011-06-14 03:00,14,25.53,25.62,25.53,25.56,384
20110701|2011-06-14 03:30,14,25.57,25.6,25.53,25.6,303
20110701|2011-06-14 04:00,14,25.6,25.73,25.58,25.7,536
20110701|2011-06-14 04:30,14,25.7,25.7,25.28,25.38,1015
20110701|2011-06-14 05:00,14,25.38,25.4,25.2,25.27,1069
20110701|2011-06-14 05:30,14,25.27,25.34,25.11,25.16,1014
20110701|2011-06-14 06:00,14,25.17,25.21,25.11,25.19,501
20110701|2011-06-14 06:30,14,25.2,25.23,25.15,25.15,301
20110701|2011-06-14 07:00,14,25.18,25.34,25.12,25.26,1497
20110701|2011-06-14 07:30,14,25.25,25.54,25.25,25.52,1688
20110701|2011-06-14 08:00,14,25.52,25.53,25.33,25.4,942
20110701|2011-06-14 08:30,14,25.37,25.59,25.37,25.53,1093
20110701|2011-06-14 09:00,14,25.53,25.72,25.47,25.58,1159
20110701|2011-06-14 09:30,14,25.57,25.61,25.35,25.35,1350
20110701|2011-06-14 10:00,14,25.35,25.39,25.16,25.2,2220
20110701|2011-06-14 10:30,14,25.19,25.25,24.91,24.99,4374
20110701|2011-06-14 11:00,14,24.99,25.21,24.98,25.01,1150
20110701|2011-06-14 11:30,14,25.01,25.19,24.96,25.15,814
20110701|2011-06-14 12:00,14,25.15,25.21,24.94,25.19,2031
20110701|2011-06-14 12:30,14,25.19,25.21,25.01,25.01,717
20110701|2011-06-15 02:30,15,25.2,25.31,25.16,25.29,1442
20110701|2011-06-15 03:00,15,25.3,25.32,25.26,25.3,218
20110701|2011-06-15 03:30,15,25.3,25.35,25.27,25.33,544
20110701|2011-06-15 04:00,15,25.34,25.34,25.31,25.34,143
20110701|2011-06-15 04:30,15,25.34,25.37,25.31,25.37,312
20110701|2011-06-15 05:00,15,25.38,25.4,25.34,25.39,330
20110701|2011-06-15 05:30,15,25.39,25.41,25.31,25.31,488
20110701|2011-06-15 06:00,15,25.33,25.35,25.29,25.3,265
20110701|2011-06-15 06:30,15,25.3,25.33,25.18,25.21,781
20110701|2011-06-15 07:00,15,25.21,25.29,25.12,25.23,1338
20110701|2011-06-15 07:30,15,25.23,25.4,25.21,25.38,842
20110701|2011-06-15 08:00,15,25.39,25.4,25.3,25.39,585
20110701|2011-06-15 08:30,15,25.39,25.4,25.32,25.37,448
20110701|2011-06-15 09:00,15,25.37,25.38,25.31,25.34,428
20110701|2011-06-15 09:30,15,25.35,25.36,25.16,25.3,1150
20110701|2011-06-15 10:00,15,25.3,25.42,25.27,25.42,743
20110701|2011-06-15 10:30,15,25.41,25.51,25.23,25.31,2624
20110701|2011-06-15 11:00,15,25.33,25.35,25.11,25.21,1835
20110701|2011-06-15 11:30,15,25.21,25.26,25.17,25.25,713
20110701|2011-06-15 12:00,15,25.25,25.28,25.01,25.1,4021
20110701|2011-06-15 12:30,15,25.09,25.14,25.01,25.08,1903
20110701|2011-06-15 13:00,15,25.08,25.08,25.08,25.08,1
20110701|2011-06-16 02:30,16,25.01,25.07,24.82,25.05,1567
20110701|2011-06-16 03:00,16,25.05,25.1,25,25,241
20110701|2011-06-16 03:30,16,25,25.03,24.93,24.93,253
20110701|2011-06-16 04:00,16,24.93,24.93,24.7,24.72,1636
20110701|2011-06-16 04:30,16,24.72,24.81,24.71,24.78,778
20110701|2011-06-16 05:00,16,24.78,24.81,24.7,24.81,505
20110701|2011-06-16 05:30,16,24.81,24.81,24.76,24.79,79
20110701|2011-06-16 06:00,16,24.79,24.8,24.65,24.68,799
20110701|2011-06-16 06:30,16,24.68,24.75,24.64,24.7,458
20110701|2011-06-16 07:00,16,24.7,24.79,24.59,24.7,1447
20110701|2011-06-16 07:30,16,24.73,24.9,24.63,24.86,858
20110701|2011-06-16 08:00,16,24.86,25.1,24.84,24.95,1300
20110701|2011-06-16 08:30,16,24.96,25.09,24.92,24.99,693
20110701|2011-06-16 09:00,16,24.99,25.1,24.93,25,629
20110701|2011-06-16 09:30,16,25,25.08,24.93,25.06,652
20110701|2011-06-16 10:00,16,25.07,25.07,24.97,25.05,389
20110701|2011-06-16 10:30,16,25.05,25.68,25.04,25.65,3359
20110701|2011-06-16 11:00,16,25.66,25.77,25.53,25.57,1382
20110701|2011-06-16 11:30,16,25.57,25.69,25.51,25.68,906
20110701|2011-06-16 12:00,16,25.68,25.96,25.67,25.9,2341
20110701|2011-06-16 12:30,16,25.9,25.92,25.8,25.8,1019
20110701|2011-06-17 02:30,17,25.78,25.9,25.72,25.81,735
20110701|2011-06-17 03:00,17,25.79,25.8,25.74,25.75,98
20110701|2011-06-17 03:30,17,25.78,25.83,25.77,25.79,173
20110701|2011-06-17 04:00,17,25.79,26.28,25.76,26.11,1805
20110701|2011-06-17 04:30,17,26.14,26.26,26.11,26.18,551
20110701|2011-06-17 05:00,17,26.17,26.19,26.11,26.18,102
20110701|2011-06-17 05:30,17,26.19,26.19,26.11,26.13,152
20110701|2011-06-17 06:00,17,26.13,26.13,26.02,26.03,698
20110701|2011-06-17 06:30,17,26.04,26.06,26.02,26.04,156
20110701|2011-06-17 07:00,17,26.04,26.12,25.98,26.01,868
20110701|2011-06-17 07:30,17,26.02,26.13,25.86,26.08,1029
20110701|2011-06-17 08:00,17,26.06,26.27,26.04,26.17,2024
20110701|2011-06-17 08:30,17,26.18,26.25,26.06,26.17,472
20110701|2011-06-17 09:00,17,26.17,26.18,25.88,25.88,830
20110701|2011-06-17 09:30,17,25.87,25.99,25.85,25.98,593
20110701|2011-06-17 10:00,17,25.98,26.12,25.95,26.09,758
20110701|2011-06-17 10:30,17,26.09,26.11,26.05,26.09,414
20110701|2011-06-17 11:00,17,26.1,26.37,26.09,26.23,1165
20110701|2011-06-17 11:30,17,26.23,26.36,26.22,26.35,435
20110701|2011-06-17 12:00,17,26.34,26.42,26.27,26.32,1457
20110701|2011-06-17 12:30,17,26.31,26.35,26.2,26.35,571
20110701|2011-06-20 02:30,20,26.31,26.44,26.23,26.44,871
20110701|2011-06-20 03:00,20,26.43,26.45,26.37,26.42,61
20110701|2011-06-20 03:30,20,26.42,26.45,26.41,26.42,173
20110701|2011-06-20 04:00,20,26.45,26.5,26.43,26.5,241
20110701|2011-06-20 04:30,20,26.5,26.52,26.49,26.5,69
20110701|2011-06-20 05:00,20,26.52,26.63,26.48,26.6,469
20110701|2011-06-20 05:30,20,26.6,26.66,26.6,26.66,192
20110701|2011-06-20 06:00,20,26.67,26.69,26.66,26.67,233
20110701|2011-06-20 06:30,20,26.69,26.72,26.67,26.7,210
20110701|2011-06-20 07:00,20,26.7,26.77,26.67,26.71,800
20110701|2011-06-20 07:30,20,26.72,26.75,26.52,26.54,802
20110701|2011-06-20 08:00,20,26.53,26.63,26.44,26.44,589
20110701|2011-06-20 08:30,20,26.45,26.76,26.45,26.74,548
20110701|2011-06-20 09:00,20,26.74,26.85,26.7,26.75,490
20110701|2011-06-20 09:30,20,26.77,26.94,26.72,26.94,446
20110701|2011-06-20 10:00,20,26.94,27,26.86,26.92,855
20110701|2011-06-20 10:30,20,26.92,26.92,26.83,26.89,463
20110701|2011-06-20 11:00,20,26.89,27.06,26.88,27.03,762
20110701|2011-06-20 11:30,20,27.05,27.29,27.04,27.22,1215
20110701|2011-06-20 12:00,20,27.22,27.55,27.22,27.42,2041
20110701|2011-06-20 12:30,20,27.42,27.58,27.42,27.48,1533
20110701|2011-06-21 02:30,21,27.5,27.5,27.3,27.39,424
20110701|2011-06-21 03:00,21,27.4,27.42,27.3,27.34,132
20110701|2011-06-21 03:30,21,27.3,27.3,27.14,27.15,281
20110701|2011-06-21 04:00,21,27.14,27.16,27.1,27.11,147
20110701|2011-06-21 04:30,21,27.12,27.16,27.1,27.13,233
20110701|2011-06-21 05:00,21,27.11,27.17,27.11,27.15,154
20110701|2011-06-21 05:30,21,27.16,27.25,27.15,27.25,81
20110701|2011-06-21 06:00,21,27.25,27.25,27.04,27.09,463
20110701|2011-06-21 06:30,21,27.06,27.08,26.9,27.05,938
20110701|2011-06-21 07:00,21,27.05,27.22,27.03,27.09,435
20110701|2011-06-21 07:30,21,27.09,27.09,26.94,27,1008
20110701|2011-06-21 08:00,21,26.99,27.15,26.86,27.05,651
20110701|2011-06-21 08:30,21,27.05,27.2,26.96,27.16,305
20110701|2011-06-21 09:00,21,27.12,27.5,27.04,27.26,805
20110701|2011-06-21 09:30,21,27.26,27.53,27.23,27.3,797
20110701|2011-06-21 10:00,21,27.3,27.43,27.14,27.24,547
20110701|2011-06-21 10:30,21,27.26,27.33,27.15,27.22,406
20110701|2011-06-21 11:00,21,27.21,27.33,27.15,27.27,252
20110701|2011-06-21 11:30,21,27.26,27.38,27.25,27.32,195
20110701|2011-06-21 12:00,21,27.34,27.53,27.3,27.48,532
20110701|2011-06-21 12:30,21,27.47,27.51,27.35,27.37,620
20110701|2011-06-22 02:30,22,27.3,27.32,27.13,27.31,323
20110701|2011-06-22 03:00,22,27.29,27.34,27.12,27.16,159
20110701|2011-06-22 03:30,22,27.16,27.23,27.12,27.23,148
20110701|2011-06-22 04:00,22,27.22,27.25,27.21,27.22,48
20110701|2011-06-22 04:30,22,27.24,27.25,27.15,27.16,78
20110701|2011-06-22 05:00,22,27.18,27.19,27.02,27.05,478
20110701|2011-06-22 05:30,22,27.08,27.09,27,27.01,651
20110701|2011-06-22 06:00,22,27.02,27.09,27,27.05,171
20110701|2011-06-22 06:30,22,27.05,27.11,26.98,27.05,529
20110701|2011-06-22 07:00,22,27.04,27.35,27.03,27.23,465
20110701|2011-06-22 07:30,22,27.24,27.24,27.13,27.21,311
20110701|2011-06-22 08:00,22,27.23,27.29,27.16,27.17,243
20110701|2011-06-22 08:30,22,27.18,27.31,27.18,27.24,272
20110701|2011-06-22 09:00,22,27.24,27.29,27.19,27.22,428
20110701|2011-06-22 09:30,22,27.25,27.25,26.98,27.05,927
20110701|2011-06-22 10:00,22,27.05,27.24,27.01,27.2,609
20110701|2011-06-22 10:30,22,27.2,27.27,27.15,27.22,271
20110701|2011-06-22 11:00,22,27.19,27.35,26.93,27.05,984
20110701|2011-06-22 11:30,22,27.03,27.3,27.01,27.25,278
20110701|2011-06-22 12:00,22,27.23,27.29,27.17,27.25,453
20110701|2011-06-22 12:30,22,27.24,27.29,27.2,27.28,135
20110701|2011-06-23 02:30,23,27.2,27.35,27.11,27.32,206
20110701|2011-06-23 03:00,23,27.32,27.35,27.3,27.33,7
20110701|2011-06-23 03:30,23,27.37,27.37,27.09,27.16,115
20110701|2011-06-23 04:00,23,27.09,27.19,27.02,27.17,197
20110701|2011-06-23 04:30,23,27.17,27.22,27.16,27.2,73
20110701|2011-06-23 05:00,23,27.27,27.27,27.15,27.16,49
20110701|2011-06-23 05:30,23,27.18,27.22,27.13,27.17,58
20110701|2011-06-23 06:00,23,27.18,27.22,27.16,27.18,33
20110701|2011-06-23 06:30,23,27.2,27.21,27.13,27.19,84
20110701|2011-06-23 07:00,23,27.2,27.25,27.13,27.13,332
20110701|2011-06-23 07:30,23,27.15,27.16,26.2,26.33,4140
20110701|2011-06-23 08:00,23,26.33,26.5,26,26,1422
20110701|2011-06-23 08:30,23,26,26.29,25.69,26.25,1927
20110701|2011-06-23 09:00,23,26.19,26.39,26.13,26.36,601
20110701|2011-06-23 09:30,23,26.37,26.84,26.31,26.72,417
20110701|2011-06-23 10:00,23,26.72,26.92,26.65,26.86,879
20110701|2011-06-23 10:30,23,26.87,26.96,26.74,26.75,469
20110701|2011-06-23 11:00,23,26.75,26.86,26.71,26.77,134
20110701|2011-06-23 11:30,23,26.85,26.9,26.77,26.8,396
20110701|2011-06-23 12:00,23,26.8,27.65,26.8,27.61,1352
20110701|2011-06-23 12:30,23,27.61,27.63,27.5,27.57,233
20110701|2011-06-24 02:30,24,27.65,27.65,27.21,27.22,169
20110701|2011-06-24 03:00,24,27.24,27.32,27.2,27.32,77
20110701|2011-06-24 03:30,24,27.32,27.59,27.32,27.59,199
20110701|2011-06-24 04:00,24,27.55,27.56,27.38,27.38,30
20110701|2011-06-24 04:30,24,27.38,27.47,27.38,27.43,28
20110701|2011-06-24 05:00,24,27.47,27.48,27.38,27.4,43
20110701|2011-06-24 05:30,24,27.41,27.47,27.41,27.44,33
20110701|2011-06-24 06:00,24,27.47,27.58,27.47,27.58,183
20110701|2011-06-24 06:30,24,27.59,27.62,27.56,27.58,139
20110701|2011-06-24 07:00,24,27.58,27.65,27.49,27.51,197
20110701|2011-06-24 07:30,24,27.5,27.71,27.5,27.7,413
20110701|2011-06-24 08:00,24,27.71,27.73,27.57,27.57,207
20110701|2011-06-24 08:30,24,27.6,27.61,27.38,27.43,273
20110701|2011-06-24 09:00,24,27.45,27.48,27.38,27.4,454
20110701|2011-06-24 09:30,24,27.43,27.45,27.29,27.34,192
20110701|2011-06-24 10:00,24,27.32,27.65,27.32,27.38,1075
20110701|2011-06-24 10:30,24,27.41,27.6,27.36,27.47,624
20110701|2011-06-24 11:00,24,27.51,27.6,27.49,27.56,903
20110701|2011-06-24 11:30,24,27.55,27.68,27.52,27.68,391
20110701|2011-06-24 12:00,24,27.67,27.7,27.52,27.55,752
20110701|2011-06-24 12:30,24,27.55,27.6,27.37,27.38,276
20110701|2011-06-27 02:30,27,27.4,27.4,27.12,27.22,268
20110701|2011-06-27 03:00,27,27.25,27.29,27.2,27.2,43
20110701|2011-06-27 03:30,27,27.2,27.2,27.02,27.13,266
20110701|2011-06-27 04:00,27,27.17,27.32,27.17,27.28,84
20110701|2011-06-27 04:30,27,27.29,27.3,27.28,27.29,13
20110701|2011-06-27 05:00,27,27.33,27.4,27.3,27.36,62
20110701|2011-06-27 05:30,27,27.33,27.39,27.26,27.31,64
20110701|2011-06-27 06:00,27,27.33,27.37,27.33,27.36,96
20110701|2011-06-27 06:30,27,27.36,27.37,27.35,27.35,35
20110701|2011-06-27 07:00,27,27.37,27.5,27.23,27.25,674
20110701|2011-06-27 07:30,27,27.24,27.35,27.15,27.26,225
20110701|2011-06-27 08:00,27,27.26,27.45,27.25,27.45,692
20110701|2011-06-27 08:30,27,27.44,27.44,27.26,27.3,401
20110701|2011-06-27 09:00,27,27.32,27.33,27.15,27.31,1007
20110701|2011-06-27 09:30,27,27.31,27.39,27.3,27.3,148
20110701|2011-06-27 10:00,27,27.32,27.36,27.25,27.33,384
20110701|2011-06-27 10:30,27,27.33,27.48,27.3,27.46,436
20110701|2011-06-27 11:00,27,27.45,27.5,27.4,27.49,577
20110701|2011-06-27 11:30,27,27.5,27.56,27.45,27.48,393
20110701|2011-06-27 12:00,27,27.54,27.86,27.54,27.77,1255
20110701|2011-06-27 12:30,27,27.77,27.86,27.77,27.86,527
20110701|2011-06-28 02:30,28,27.8,28.28,27.8,28.21,392
20110701|2011-06-28 03:00,28,28.21,28.55,28.21,28.51,301
20110701|2011-06-28 03:30,28,28.5,28.99,28.47,28.7,368
20110701|2011-06-28 04:00,28,28.7,28.85,28.7,28.73,96
20110701|2011-06-28 04:30,28,28.71,28.73,28.58,28.7,263
20110701|2011-06-28 05:00,28,28.68,28.78,28.63,28.71,250
20110701|2011-06-28 05:30,28,28.7,28.82,28.68,28.77,89
20110701|2011-06-28 06:00,28,28.78,28.85,28.64,28.64,105
20110701|2011-06-28 06:30,28,28.68,28.7,28.63,28.67,129
20110701|2011-06-28 07:00,28,28.67,28.8,28.66,28.78,562
20110701|2011-06-28 07:30,28,28.79,28.83,28.69,28.7,334
20110701|2011-06-28 08:00,28,28.73,28.81,28.71,28.75,211
20110701|2011-06-28 08:30,28,28.76,28.93,28.76,28.84,435
20110701|2011-06-28 09:00,28,28.86,28.91,28.8,28.9,153
20110701|2011-06-28 09:30,28,28.94,28.94,28.74,28.74,136
20110701|2011-06-28 10:00,28,28.82,29.19,28.79,29.12,445
20110701|2011-06-28 10:30,28,29.12,29.32,29.08,29.3,289
20110701|2011-06-28 11:00,28,29.3,29.38,29.2,29.22,285
20110701|2011-06-28 11:30,28,29.26,29.34,29.16,29.34,170
20110701|2011-06-28 12:00,28,29.34,29.4,29.21,29.23,750
20110701|2011-06-28 12:30,28,29.23,29.38,29.12,29.36,369
20110701|2011-06-29 02:30,29,29.25,29.3,28.99,29.04,660
20110701|2011-06-29 03:00,29,29.04,29.13,29.01,29.1,251
20110701|2011-06-29 03:30,29,29.08,29.18,29.08,29.16,69
20110701|2011-06-29 04:00,29,29.17,29.39,29.16,29.34,172
20110701|2011-06-29 04:30,29,29.36,29.46,29.33,29.38,328
20110701|2011-06-29 05:00,29,29.41,29.57,29.41,29.55,390
20110701|2011-06-29 05:30,29,29.57,29.69,29.57,29.66,301
20110701|2011-06-29 06:00,29,29.67,29.69,29.56,29.56,150
20110701|2011-06-29 06:30,29,29.61,29.63,29.26,29.27,121
20110701|2011-06-29 07:00,29,29.27,29.29,28.92,28.97,601
20110701|2011-06-29 07:30,29,28.94,29.1,28.84,29,271
20110701|2011-06-29 08:00,29,29,29.03,28.84,28.97,254
20110701|2011-06-29 08:30,29,28.99,28.99,28.73,28.78,225
20110701|2011-06-29 09:00,29,28.8,28.96,28.72,28.8,96
20110701|2011-06-29 09:30,29,28.83,28.92,28.7,28.86,210
20110701|2011-06-29 10:00,29,28.91,29.3,28.91,29.3,166
20110701|2011-06-29 10:30,29,29.31,29.34,29.24,29.25,106
20110701|2011-06-29 11:00,29,29.22,29.3,29.17,29.26,149
20110701|2011-06-29 11:30,29,29.19,29.41,29.19,29.39,171
20110701|2011-06-29 12:00,29,29.43,29.66,29.18,29.26,475
20110701|2011-06-29 12:30,29,29.38,29.38,29.09,29.11,183
20110701|2011-06-30 02:30,30,29.55,29.55,29.18,29.3,21
20110701|2011-06-30 03:00,30,29.24,29.31,29.24,29.28,4
20110701|2011-06-30 03:30,30,29.42,29.55,29.42,29.55,8
20110701|2011-06-30 04:00,30,29.53,29.7,29.53,29.7,28
20110701|2011-06-30 04:30,30,29.73,30.25,29.69,30.25,67
20110701|2011-06-30 05:00,30,30.69,30.84,30.5,30.65,70
20110701|2011-06-30 05:30,30,30.83,30.88,30.42,30.42,4
20110701|2011-06-30 06:00,30,30.41,30.42,30.06,30.06,102
20110701|2011-06-30 06:30,30,30.16,30.2,30.16,30.2,6
20110701|2011-06-30 07:00,30,30.2,30.26,30.1,30.1,59
20110701|2011-06-30 07:30,30,30,30,29.62,29.62,98
20110701|2011-06-30 08:00,30,29.6,29.62,29.3,29.59,138
20110701|2011-06-30 08:30,30,29.59,29.59,29.28,29.28,210
20110701|2011-06-30 09:00,30,29.32,29.5,28.98,28.98,327
20110701|2011-06-30 09:30,30,28.99,29.12,28.9,29,36
20110701|2011-06-30 10:00,30,28.94,28.95,28.77,28.85,72
20110701|2011-06-30 10:30,30,28.8,28.8,28.54,28.75,32
20110701|2011-06-30 11:00,30,28.7,28.75,28.36,28.36,114
20110701|2011-06-30 11:30,30,28.36,28.38,27.97,27.97,72
20110701|2011-06-30 12:00,30,28.7,28.7,28.08,28.08,30
20111001|2010-10-11 04:00,11,20.75,20.75,20.75,20.75,5
20111001|2010-10-11 04:30,11,20.75,21,20.75,20.88,261
20111001|2010-10-11 05:00,11,20.86,20.95,20.86,20.95,62
20111001|2010-10-11 05:30,11,20.91,20.91,20.91,20.91,1
20111001|2010-10-11 06:00,11,20.9,20.9,20.9,20.9,3
20111001|2010-10-11 06:30,11,20.9,20.9,20.9,20.9,3
20111001|2010-10-11 07:00,11,20.9,20.9,20.72,20.72,29
20111001|2010-10-11 07:30,11,20.72,20.74,20.33,20.33,124
20111001|2010-10-11 08:00,11,20.49,20.49,20.49,20.49,2
20111001|2010-10-11 08:30,11,20.62,20.64,20.62,20.64,41
20111001|2010-10-11 09:00,11,20.75,20.75,20.75,20.75,3
20111001|2010-10-11 09:30,11,20.75,20.75,20.53,20.53,42
20111001|2010-10-11 10:00,11,20.6,20.6,20.6,20.6,5
20111001|2010-10-11 10:30,11,20.62,20.69,20.62,20.69,46
20111001|2010-10-11 11:00,11,20.68,20.68,20.41,20.41,24
20111001|2010-10-11 11:30,11,20.45,20.74,20.45,20.7,62
20111001|2010-10-11 12:00,11,20.73,21,20.73,21,173
20111001|2010-10-11 12:30,11,20.98,21,20.96,21,68
20111001|2010-10-12 02:30,12,20.98,20.98,20.51,20.51,25
20111001|2010-10-12 03:00,12,20.51,20.51,20.46,20.5,10
20111001|2010-10-12 03:30,12,20.5,20.5,20.5,20.5,12
20111001|2010-10-12 04:00,12,20.5,20.5,20.46,20.48,41
20111001|2010-10-12 04:30,12,20.49,20.49,20.49,20.49,1
20111001|2010-10-12 06:00,12,20.5,20.52,20.5,20.52,15
20111001|2010-10-12 06:30,12,20.53,20.53,20.36,20.42,11
20111001|2010-10-12 07:00,12,20.45,20.68,20.43,20.68,17
20111001|2010-10-12 07:30,12,20.73,20.73,20.53,20.53,16
20111001|2010-10-12 08:00,12,20.58,20.58,20.58,20.58,14
20111001|2010-10-12 08:30,12,20.46,20.57,20.36,20.57,20
20111001|2010-10-12 09:00,12,20.5,20.78,20.5,20.75,35
20111001|2010-10-12 09:30,12,20.72,20.95,20.7,20.87,129
20111001|2010-10-12 10:00,12,20.83,21.03,20.83,21.03,233
20111001|2010-10-12 10:30,12,21.03,21.05,21.01,21.05,85
20111001|2010-10-12 11:00,12,21.02,21.1,21.02,21.09,80
20111001|2010-10-12 11:30,12,21.09,21.15,21.08,21.1,203
20111001|2010-10-12 12:00,12,21.08,21.15,20.99,21.01,191
20111001|2010-10-12 12:30,12,21.08,21.2,21.04,21.2,85
20111001|2010-10-13 02:30,13,21.15,21.25,21.07,21.07,146
20111001|2010-10-13 03:30,13,21.1,21.12,21.09,21.09,36
20111001|2010-10-13 04:00,13,21.14,21.14,21.09,21.09,12
20111001|2010-10-13 04:30,13,21.09,21.15,21.09,21.09,11
20111001|2010-10-13 05:00,13,21.05,21.09,21,21,40
20111001|2010-10-13 05:30,13,21,21,20.89,20.89,27
20111001|2010-10-13 06:30,13,21.05,21.05,21.05,21.05,1
20111001|2010-10-13 07:00,13,20.92,20.92,20.75,20.75,82
20111001|2010-10-13 07:30,13,20.65,20.8,20.65,20.65,81
20111001|2010-10-13 08:00,13,20.66,20.68,20.45,20.5,134
20111001|2010-10-13 08:30,13,20.5,20.5,20.4,20.4,88
20111001|2010-10-13 09:00,13,20.68,20.68,20.56,20.56,8
20111001|2010-10-13 09:30,13,20.59,20.64,20.59,20.64,6
20111001|2010-10-13 10:00,13,20.65,20.75,20.65,20.68,262
20111001|2010-10-13 10:30,13,20.69,20.86,20.68,20.86,27
20111001|2010-10-13 11:00,13,20.87,20.9,20.87,20.9,79
20111001|2010-10-13 11:30,13,20.93,20.95,20.9,20.91,143
20111001|2010-10-13 12:00,13,20.93,20.97,20.85,20.9,413
20111001|2010-10-13 12:30,13,20.9,20.9,20.8,20.8,128
20111001|2010-10-14 02:30,14,20.88,21,20.83,21,62
20111001|2010-10-14 03:00,14,21,21,20.9,20.9,14
20111001|2010-10-14 03:30,14,20.9,20.9,20.73,20.77,52
20111001|2010-10-14 04:00,14,20.72,20.82,20.72,20.8,226
20111001|2010-10-14 04:30,14,20.78,20.82,20.76,20.8,66
20111001|2010-10-14 05:00,14,20.8,20.8,20.6,20.75,309
20111001|2010-10-14 05:30,14,20.75,20.75,20.7,20.7,202
20111001|2010-10-14 06:00,14,20.7,20.71,20.7,20.7,90
20111001|2010-10-14 06:30,14,20.7,20.7,20.7,20.7,82
20111001|2010-10-14 07:00,14,20.75,20.8,20.75,20.8,8
20111001|2010-10-14 07:30,14,20.8,20.9,20.8,20.9,77
20111001|2010-10-14 08:00,14,20.98,21.02,20.98,21,221
20111001|2010-10-14 08:30,14,21,21,20.88,20.88,47
20111001|2010-10-14 09:00,14,21,21.1,20.93,21.1,32
20111001|2010-10-14 09:30,14,21.09,21.1,21.02,21.03,109
20111001|2010-10-14 10:00,14,21.08,21.09,21.05,21.09,42
20111001|2010-10-14 10:30,14,21.09,21.27,21.09,21.12,287
20111001|2010-10-14 11:00,14,21.23,21.27,21.23,21.25,68
20111001|2010-10-14 11:30,14,21.23,21.23,21.23,21.23,27
20111001|2010-10-14 12:00,14,21.17,21.3,21.14,21.14,255
20111001|2010-10-14 12:30,14,21.11,21.11,21,21.06,51
20111001|2010-10-15 02:30,15,21.01,21.15,21.01,21.15,97
20111001|2010-10-15 03:00,15,21.15,21.15,21.13,21.13,27
20111001|2010-10-15 03:30,15,21.1,21.17,21.1,21.17,57
20111001|2010-10-15 04:00,15,21.17,21.3,21.17,21.3,41
20111001|2010-10-15 04:30,15,21.3,21.3,21.23,21.23,7
20111001|2010-10-15 05:00,15,21.27,21.27,21.26,21.26,6
20111001|2010-10-15 05:30,15,21.28,21.28,21.28,21.28,2
20111001|2010-10-15 06:00,15,21.25,21.3,21.25,21.29,50
20111001|2010-10-15 06:30,15,21.3,21.3,21.3,21.3,17
20111001|2010-10-15 07:00,15,21.3,21.35,21.3,21.35,24
20111001|2010-10-15 07:30,15,21.28,21.28,21.27,21.28,18
20111001|2010-10-15 08:00,15,21.26,21.26,21.06,21.24,26
20111001|2010-10-15 08:30,15,21.2,21.2,21.11,21.11,47
20111001|2010-10-15 09:00,15,21.1,21.15,20.95,20.95,80
20111001|2010-10-15 09:30,15,20.99,21.01,20.99,21.01,2
20111001|2010-10-15 10:00,15,20.85,20.85,20.85,20.85,2
20111001|2010-10-15 10:30,15,21.06,21.09,20.96,20.96,26
20111001|2010-10-15 11:00,15,20.9,20.9,20.87,20.87,9
20111001|2010-10-15 12:00,15,20.79,20.83,20.77,20.81,16
20111001|2010-10-15 12:30,15,20.65,20.65,20.65,20.65,7
20111001|2010-10-18 02:30,18,20.8,20.8,20.51,20.6,262
20111001|2010-10-18 03:00,18,20.6,20.61,20.6,20.6,63
20111001|2010-10-18 03:30,18,20.6,20.6,20.6,20.6,4
20111001|2010-10-18 04:00,18,20.67,20.82,20.61,20.8,75
20111001|2010-10-18 07:00,18,20.75,20.78,20.72,20.78,79
20111001|2010-10-18 07:30,18,20.78,20.78,20.75,20.78,19
20111001|2010-10-18 08:00,18,20.7,20.83,20.7,20.83,13
20111001|2010-10-18 08:30,18,20.83,20.84,20.65,20.75,17
20111001|2010-10-18 09:00,18,20.73,20.73,20.7,20.7,39
20111001|2010-10-18 09:30,18,20.69,20.69,20.54,20.64,47
20111001|2010-10-18 10:00,18,20.6,20.6,20.6,20.6,9
20111001|2010-10-18 10:30,18,20.7,20.7,20.7,20.7,6
20111001|2010-10-18 11:00,18,20.7,20.75,20.7,20.75,109
20111001|2010-10-18 11:30,18,20.75,20.82,20.75,20.77,195
20111001|2010-10-18 12:00,18,20.82,20.91,20.82,20.91,107
20111001|2010-10-18 12:30,18,20.84,20.84,20.61,20.65,46
20111001|2010-10-19 02:30,19,20.8,20.99,20.7,20.99,27
20111001|2010-10-19 03:00,19,20.99,21.13,20.99,21.13,12
20111001|2010-10-19 03:30,19,21.12,21.16,21.12,21.12,26
20111001|2010-10-19 04:00,19,21.15,21.15,21.12,21.12,20
20111001|2010-10-19 04:30,19,21.12,21.15,21.06,21.07,62
20111001|2010-10-19 05:00,19,21.15,21.3,21.15,21.29,70
20111001|2010-10-19 06:00,19,21.27,21.27,21.24,21.24,8
20111001|2010-10-19 06:30,19,21.04,21.08,20.96,20.99,38
20111001|2010-10-19 07:00,19,20.96,21.1,20.95,21.1,7
20111001|2010-10-19 07:30,19,21,21,21,21,3
20111001|2010-10-19 08:00,19,21,21,20.7,20.73,39
20111001|2010-10-19 09:00,19,20.86,20.88,20.71,20.78,54
20111001|2010-10-19 09:30,19,20.8,21.14,20.8,21.14,152
20111001|2010-10-19 10:00,19,21.18,21.35,21.15,21.16,119
20111001|2010-10-19 10:30,19,21.21,21.45,21.21,21.4,391
20111001|2010-10-19 11:00,19,21.4,21.43,21.4,21.43,6
20111001|2010-10-19 11:30,19,21.27,21.27,21.26,21.27,10
20111001|2010-10-19 12:00,19,21.19,21.21,21,21,19
20111001|2010-10-19 12:30,19,21,21,20.96,21,22
20111001|2010-10-20 02:30,20,21.08,21.3,21.08,21.3,22
20111001|2010-10-20 03:00,20,21.35,21.36,21.35,21.35,11
20111001|2010-10-20 03:30,20,21.32,21.35,21.32,21.35,10
20111001|2010-10-20 04:30,20,21.35,21.5,21.35,21.49,182
20111001|2010-10-20 05:00,20,21.48,21.67,21.48,21.67,357
20111001|2010-10-20 05:30,20,21.68,21.77,21.65,21.75,307
20111001|2010-10-20 06:00,20,21.75,21.75,21.69,21.69,124
20111001|2010-10-20 06:30,20,21.73,21.75,21.7,21.73,57
20111001|2010-10-20 07:00,20,21.73,21.76,21.65,21.65,275
20111001|2010-10-20 07:30,20,21.7,21.72,21.65,21.69,90
20111001|2010-10-20 08:00,20,21.66,21.76,21.66,21.73,224
20111001|2010-10-20 08:30,20,21.68,21.75,21.67,21.75,55
20111001|2010-10-20 09:00,20,21.75,21.86,21.7,21.7,267
20111001|2010-10-20 09:30,20,21.74,21.89,21.71,21.88,66
20111001|2010-10-20 10:00,20,21.87,21.98,21.85,21.97,101
20111001|2010-10-20 10:30,20,21.95,21.97,21.87,21.87,21
20111001|2010-10-20 11:00,20,21.91,21.93,21.9,21.93,39
20111001|2010-10-20 11:30,20,21.88,21.92,21.88,21.92,28
20111001|2010-10-20 12:00,20,21.93,21.94,21.8,21.81,45
20111001|2010-10-20 12:30,20,21.85,21.85,21.74,21.74,32
20111001|2010-10-21 02:30,21,21.85,21.85,21.7,21.74,66
20111001|2010-10-21 03:00,21,21.74,21.78,21.72,21.78,42
20111001|2010-10-21 03:30,21,21.76,21.76,21.73,21.73,32
20111001|2010-10-21 04:00,21,21.85,21.87,21.83,21.87,16
20111001|2010-10-21 04:30,21,21.87,21.9,21.87,21.9,26
20111001|2010-10-21 06:00,21,21.96,21.96,21.88,21.95,11
20111001|2010-10-21 06:30,21,21.95,21.95,21.94,21.95,12
20111001|2010-10-21 07:00,21,21.94,21.96,21.94,21.96,15
20111001|2010-10-21 07:30,21,21.95,21.99,21.87,21.89,87
20111001|2010-10-21 08:00,21,21.96,22,21.88,21.99,139
20111001|2010-10-21 08:30,21,21.98,21.98,21.8,21.84,71
20111001|2010-10-21 09:00,21,21.85,21.9,21.8,21.9,171
20111001|2010-10-21 09:30,21,21.81,21.86,21.81,21.86,36
20111001|2010-10-21 10:00,21,21.88,21.99,21.87,21.99,121
20111001|2010-10-21 10:30,21,21.98,22,21.96,22,491
20111001|2010-10-21 11:00,21,22,22,21.86,21.95,263
20111001|2010-10-21 11:30,21,21.98,21.98,21.85,21.9,182
20111001|2010-10-21 12:00,21,21.93,21.93,21.8,21.83,449
20111001|2010-10-21 12:30,21,21.8,21.93,21.8,21.91,233
20111001|2010-10-22 02:30,22,21.9,21.95,21.8,21.81,88
20111001|2010-10-22 03:00,22,21.9,21.9,21.8,21.8,23
20111001|2010-10-22 03:30,22,21.84,21.85,21.81,21.81,49
20111001|2010-10-22 04:00,22,21.81,21.84,21.81,21.81,10
20111001|2010-10-22 04:30,22,21.86,21.86,21.86,21.86,2
20111001|2010-10-22 05:00,22,21.88,21.94,21.87,21.94,36
20111001|2010-10-22 05:30,22,21.88,21.9,21.82,21.82,46
20111001|2010-10-22 06:00,22,21.85,21.88,21.81,21.81,11
20111001|2010-10-22 06:30,22,21.81,21.82,21.81,21.82,30
20111001|2010-10-22 07:00,22,21.82,21.85,21.82,21.83,156
20111001|2010-10-22 07:30,22,21.84,21.85,21.8,21.85,314
20111001|2010-10-22 08:00,22,21.85,21.96,21.85,21.96,161
20111001|2010-10-22 08:30,22,21.97,22.05,21.97,22,912
20111001|2010-10-22 09:00,22,22,22.03,21.9,21.93,188
20111001|2010-10-22 09:30,22,21.9,21.95,21.9,21.93,68
20111001|2010-10-22 10:00,22,21.93,21.96,21.9,21.96,67
20111001|2010-10-22 10:30,22,21.93,21.93,21.85,21.87,63
20111001|2010-10-22 11:00,22,21.84,22.05,21.8,21.9,234
20111001|2010-10-22 11:30,22,21.84,21.9,21.8,21.8,84
20111001|2010-10-22 12:00,22,21.88,21.98,21.8,21.8,325
20111001|2010-10-22 12:30,22,21.81,21.83,21.8,21.8,23
20111001|2010-10-25 02:30,25,21.97,22.15,21.97,22.15,156
20111001|2010-10-25 03:00,25,22.24,22.25,22.21,22.21,46
20111001|2010-10-25 03:30,25,22.21,22.21,22.21,22.21,25
20111001|2010-10-25 04:00,25,22.19,22.2,22.17,22.17,45
20111001|2010-10-25 04:30,25,22.21,22.22,22.21,22.22,3
20111001|2010-10-25 05:00,25,22.21,22.26,22.21,22.26,34
20111001|2010-10-25 05:30,25,22.25,22.27,22.22,22.27,78
20111001|2010-10-25 06:00,25,22.29,22.3,22.29,22.3,54
20111001|2010-10-25 06:30,25,22.33,22.35,22.31,22.33,106
20111001|2010-10-25 07:00,25,22.33,22.5,22.33,22.39,355
20111001|2010-10-25 07:30,25,22.38,22.41,22.31,22.38,254
20111001|2010-10-25 08:00,25,22.32,22.37,22.31,22.33,66
20111001|2010-10-25 08:30,25,22.34,22.35,22.32,22.35,27
20111001|2010-10-25 09:00,25,22.34,22.37,22.32,22.37,29
20111001|2010-10-25 09:30,25,22.34,22.34,22.33,22.33,13
20111001|2010-10-25 10:00,25,22.31,22.34,22.29,22.31,31
20111001|2010-10-25 10:30,25,22.36,22.4,22.36,22.4,25
20111001|2010-10-25 11:00,25,22.39,22.4,22.31,22.4,35
20111001|2010-10-25 11:30,25,22.38,22.38,22.3,22.36,42
20111001|2010-10-25 12:00,25,22.3,22.43,22.3,22.4,149
20111001|2010-10-25 12:30,25,22.38,22.44,22.36,22.44,39
20111001|2010-10-26 02:30,26,22.37,22.38,22.34,22.38,14
20111001|2010-10-26 03:00,26,22.42,22.42,22,22,114
20111001|2010-10-26 03:30,26,22,22,21.98,22,227
20111001|2010-10-26 04:00,26,22.05,22.1,22.02,22.1,62
20111001|2010-10-26 04:30,26,22.27,22.28,22.27,22.28,4
20111001|2010-10-26 05:00,26,22.29,22.29,22.2,22.2,14
20111001|2010-10-26 05:30,26,22.25,22.25,22.25,22.25,12
20111001|2010-10-26 06:00,26,22.27,22.3,22.26,22.28,12
20111001|2010-10-26 06:30,26,22.28,22.28,22.28,22.28,2
20111001|2010-10-26 07:00,26,22.25,22.3,22.25,22.3,4
20111001|2010-10-26 07:30,26,22.35,22.35,22.29,22.3,19
20111001|2010-10-26 08:00,26,22.3,22.3,22.25,22.27,54
20111001|2010-10-26 08:30,26,22.29,22.46,22.25,22.27,73
20111001|2010-10-26 09:00,26,22.34,22.38,22.29,22.38,26
20111001|2010-10-26 09:30,26,22.4,22.47,22.4,22.46,118
20111001|2010-10-26 10:00,26,22.41,22.43,22.36,22.43,13
20111001|2010-10-26 10:30,26,22.38,22.38,22.38,22.38,195
20111001|2010-10-26 11:00,26,22.4,22.42,22.35,22.42,99
20111001|2010-10-26 11:30,26,22.4,22.4,22.34,22.34,69
20111001|2010-10-26 12:00,26,22.34,22.46,22.03,22.46,136
20111001|2010-10-26 12:30,26,22.47,22.47,22.21,22.26,22
20111001|2010-10-27 02:30,27,22.11,22.11,21.95,22,127
20111001|2010-10-27 03:00,27,22.04,22.04,22.04,22.04,5
20111001|2010-10-27 05:00,27,22.2,22.2,22.2,22.2,3
20111001|2010-10-27 06:00,27,22.25,22.26,22.25,22.26,4
20111001|2010-10-27 06:30,27,22.1,22.1,22.01,22.01,5
20111001|2010-10-27 07:00,27,22.2,22.2,22.2,22.2,3
20111001|2010-10-27 07:30,27,22.1,22.23,22.1,22.21,9
20111001|2010-10-27 08:00,27,22.23,22.3,22.23,22.3,25
20111001|2010-10-27 08:30,27,22.22,22.31,22.22,22.27,94
20111001|2010-10-27 09:00,27,22.2,22.2,22.13,22.13,37
20111001|2010-10-27 09:30,27,22.19,22.25,22.19,22.24,21
20111001|2010-10-27 10:00,27,22.18,22.25,22.06,22.11,28
20111001|2010-10-27 10:30,27,22.18,22.4,22.18,22.4,484
20111001|2010-10-27 11:00,27,22.38,22.45,22.35,22.45,256
20111001|2010-10-27 11:30,27,22.39,22.55,22.39,22.54,140
20111001|2010-10-27 12:00,27,22.55,22.6,22.55,22.56,44
20111001|2010-10-27 12:30,27,22.47,22.6,22.46,22.6,89
20111001|2010-10-27 13:00,27,22.6,22.6,22.6,22.6,2
20111001|2010-10-28 02:30,28,22.45,22.59,22.45,22.58,101
20111001|2010-10-28 03:00,28,22.57,22.57,22.55,22.55,3
20111001|2010-10-28 03:30,28,22.55,22.6,22.54,22.58,71
20111001|2010-10-28 04:00,28,22.58,22.68,22.57,22.68,54
20111001|2010-10-28 04:30,28,22.7,22.7,22.54,22.54,31
20111001|2010-10-28 05:00,28,22.56,22.56,22.56,22.56,6
20111001|2010-10-28 05:30,28,22.59,22.96,22.59,22.96,342
20111001|2010-10-28 06:00,28,22.96,23,22.92,23,488
20111001|2010-10-28 06:30,28,22.96,23,22.96,23,13
20111001|2010-10-28 07:00,28,23,23.03,23,23,242
20111001|2010-10-28 07:30,28,23,23.1,23,23.08,108
20111001|2010-10-28 08:00,28,23.07,23.07,23,23,169
20111001|2010-10-28 08:30,28,23.01,23.1,23.01,23.04,134
20111001|2010-10-28 09:00,28,23.05,23.1,23.04,23.07,90
20111001|2010-10-28 09:30,28,23.08,23.13,23.05,23.07,77
20111001|2010-10-28 10:00,28,23.07,23.07,22.98,22.98,11
20111001|2010-10-28 10:30,28,22.92,22.99,22.92,22.99,5
20111001|2010-10-28 11:00,28,22.99,23.12,22.99,23.12,63
20111001|2010-10-28 11:30,28,23.08,23.18,23.08,23.18,81
20111001|2010-10-28 12:00,28,23.15,23.15,22.85,23.14,431
20111001|2010-10-28 12:30,28,23.15,23.15,22.8,22.94,340
20111001|2010-10-29 02:30,29,22.71,22.74,22.55,22.67,27
20111001|2010-10-29 03:30,29,22.73,22.73,22.61,22.61,7
20111001|2010-10-29 04:00,29,22.61,22.72,22.61,22.69,10
20111001|2010-10-29 04:30,29,22.74,22.8,22.74,22.8,16
20111001|2010-10-29 05:00,29,22.8,22.85,22.8,22.85,5
20111001|2010-10-29 05:30,29,22.85,22.9,22.85,22.9,6
20111001|2010-10-29 07:00,29,22.91,23,22.9,22.97,37
20111001|2010-10-29 07:30,29,23,23.2,23,23.2,112
20111001|2010-10-29 08:00,29,23.2,23.4,23.2,23.25,116
20111001|2010-10-29 08:30,29,23.24,23.25,23.16,23.2,23
20111001|2010-10-29 09:00,29,23.17,23.3,23.17,23.3,139
20111001|2010-10-29 09:30,29,23.28,23.3,23.19,23.19,77
20111001|2010-10-29 10:00,29,23.11,23.18,23,23.17,75
20111001|2010-10-29 10:30,29,23.12,23.26,23.12,23.26,2
20111001|2010-10-29 11:00,29,23.22,23.22,23.15,23.19,51
20111001|2010-10-29 11:30,29,23.15,23.29,23.12,23.12,25
20111001|2010-10-29 12:00,29,23.08,23.08,22.92,23.08,58
20111001|2010-10-29 12:30,29,23.07,23.07,23.07,23.07,21
20111001|2010-11-01 03:30,1,23.05,23.22,23.05,23.22,11
20111001|2010-11-01 04:00,1,23.17,23.22,23.17,23.22,12
20111001|2010-11-01 04:30,1,23.19,23.22,23.19,23.2,10
20111001|2010-11-01 05:00,1,23.05,23.07,23.04,23.05,31
20111001|2010-11-01 05:30,1,23.06,23.06,22.95,22.95,11
20111001|2010-11-01 06:00,1,22.97,22.97,22.91,22.91,19
20111001|2010-11-01 06:30,1,22.97,23,22.95,22.95,5
20111001|2010-11-01 07:00,1,22.94,22.96,22.8,22.93,28
20111001|2010-11-01 07:30,1,23,23.02,23,23,3
20111001|2010-11-01 08:00,1,23.18,23.18,23.18,23.18,2
20111001|2010-11-01 08:30,1,23.19,23.25,23,23.13,52
20111001|2010-11-01 09:00,1,23.17,23.17,23.04,23.04,13
20111001|2010-11-01 09:30,1,23.05,23.05,22.98,22.98,18
20111001|2010-11-01 10:00,1,22.97,23.06,22.97,23.06,31
20111001|2010-11-01 10:30,1,22.9,22.96,22.9,22.96,2
20111001|2010-11-01 11:00,1,23.19,23.4,23.18,23.37,94
20111001|2010-11-01 11:30,1,23.36,23.46,23.35,23.35,87
20111001|2010-11-01 12:00,1,23.3,23.35,23.24,23.34,31
20111001|2010-11-01 12:30,1,23.32,23.32,23.2,23.28,58
20111001|2010-11-02 03:30,2,23.4,23.6,23.4,23.6,174
20111001|2010-11-02 04:00,2,23.6,23.6,23.6,23.6,52
20111001|2010-11-02 04:30,2,23.5,23.5,23.5,23.5,2
20111001|2010-11-02 05:00,2,23.51,23.54,23.5,23.54,11
20111001|2010-11-02 05:30,2,23.58,23.59,23.52,23.58,23
20111001|2010-11-02 06:00,2,23.66,23.82,23.66,23.82,32
20111001|2010-11-02 06:30,2,23.82,24,23.82,24,517
20111001|2010-11-02 07:00,2,24.05,24.1,24,24.1,45
20111001|2010-11-02 07:30,2,24.05,24.07,24,24.07,57
20111001|2010-11-02 08:00,2,24.08,24.12,24.03,24.1,93
20111001|2010-11-02 08:30,2,24.1,24.12,23.98,24.01,152
20111001|2010-11-02 09:00,2,24.02,24.05,23.95,23.95,53
20111001|2010-11-02 09:30,2,23.99,24.02,23.94,24,13
20111001|2010-11-02 10:00,2,23.93,23.98,23.93,23.95,15
20111001|2010-11-02 10:30,2,23.93,24,23.86,23.86,25
20111001|2010-11-02 11:00,2,23.88,23.88,23.84,23.86,58
20111001|2010-11-02 11:30,2,23.89,23.89,23.61,23.8,213
20111001|2010-11-02 12:00,2,23.78,23.85,23.75,23.8,136
20111001|2010-11-02 12:30,2,23.75,23.78,23.71,23.78,71
20111001|2010-11-03 03:30,3,23.95,24,23.95,24,24
20111001|2010-11-03 04:00,3,23.88,23.88,23.84,23.84,40
20111001|2010-11-03 05:00,3,23.94,23.94,23.94,23.94,4
20111001|2010-11-03 05:30,3,23.9,23.9,23.9,23.9,1
20111001|2010-11-03 07:00,3,23.97,23.97,23.96,23.96,5
20111001|2010-11-03 07:30,3,23.88,23.88,23.82,23.82,5
20111001|2010-11-03 08:00,3,23.89,23.89,23.84,23.85,5
20111001|2010-11-03 08:30,3,23.85,23.9,23.85,23.9,13
20111001|2010-11-03 09:00,3,23.92,23.92,23.86,23.87,49
20111001|2010-11-03 09:30,3,23.89,23.93,23.82,23.82,33
20111001|2010-11-03 10:00,3,23.83,23.91,23.53,23.55,263
20111001|2010-11-03 10:30,3,23.55,23.73,23.55,23.66,40
20111001|2010-11-03 11:00,3,23.64,23.7,23.51,23.6,27
20111001|2010-11-03 11:30,3,23.71,23.71,23.56,23.6,50
20111001|2010-11-03 12:00,3,23.55,23.74,23.55,23.72,65
20111001|2010-11-03 12:30,3,23.72,23.8,23.7,23.8,50
20111001|2010-11-04 03:30,4,23.8,24.2,23.8,24.2,165
20111001|2010-11-04 04:00,4,24.27,24.29,24.24,24.25,41
20111001|2010-11-04 05:00,4,24.23,24.24,24.23,24.24,2
20111001|2010-11-04 05:30,4,24.25,24.5,24.25,24.5,293
20111001|2010-11-04 06:00,4,24.6,24.6,24.49,24.51,52
20111001|2010-11-04 06:30,4,24.43,24.45,24.4,24.4,26
20111001|2010-11-04 07:00,4,24.45,24.61,24.45,24.6,185
20111001|2010-11-04 07:30,4,24.63,24.77,24.63,24.7,82
20111001|2010-11-04 08:00,4,24.7,24.7,24.42,24.51,75
20111001|2010-11-04 08:30,4,24.4,24.53,24.4,24.49,21
20111001|2010-11-04 09:00,4,24.5,24.53,24.49,24.53,42
20111001|2010-11-04 09:30,4,24.57,24.7,24.55,24.63,79
20111001|2010-11-04 10:00,4,24.58,24.67,24.55,24.61,78
20111001|2010-11-04 10:30,4,24.67,24.67,24.5,24.5,134
20111001|2010-11-04 11:00,4,24.5,24.58,24.5,24.51,30
20111001|2010-11-04 11:30,4,24.67,24.7,24.61,24.67,44
20111001|2010-11-04 12:00,4,24.76,24.79,24.67,24.79,57
20111001|2010-11-04 12:30,4,24.77,24.81,24.74,24.81,112
20111001|2010-11-05 03:30,5,24.8,25.09,24.78,24.84,148
20111001|2010-11-05 04:00,5,24.94,24.94,24.72,24.84,23
20111001|2010-11-05 04:30,5,24.84,24.84,24.75,24.84,23
20111001|2010-11-05 05:00,5,24.84,24.92,24.84,24.92,34
20111001|2010-11-05 05:30,5,24.95,24.95,24.95,24.95,20
20111001|2010-11-05 06:00,5,24.86,24.86,24.8,24.8,24
20111001|2010-11-05 06:30,5,24.86,24.86,24.85,24.86,23
20111001|2010-11-05 07:00,5,24.89,24.93,24.6,24.6,90
20111001|2010-11-05 07:30,5,24.6,24.6,24.25,24.57,265
20111001|2010-11-05 08:00,5,24.5,24.51,24.4,24.43,51
20111001|2010-11-05 08:30,5,24.44,24.44,24.3,24.34,93
20111001|2010-11-05 09:00,5,24.33,24.37,24.06,24.22,244
20111001|2010-11-05 09:30,5,24.13,24.13,24,24.02,81
20111001|2010-11-05 10:00,5,24.09,24.15,24.08,24.15,52
20111001|2010-11-05 10:30,5,24.15,24.19,24.15,24.19,104
20111001|2010-11-05 11:00,5,24.19,24.28,24.18,24.28,103
20111001|2010-11-05 11:30,5,24.35,24.51,24.35,24.51,67
20111001|2010-11-05 12:00,5,24.51,24.68,24.47,24.67,235
20111001|2010-11-05 12:30,5,24.54,24.54,24.33,24.33,44
20111001|2010-11-08 02:30,8,24.35,24.37,24.28,24.28,12
20111001|2010-11-08 03:00,8,24.23,24.23,24.2,24.2,21
20111001|2010-11-08 03:30,8,24.2,24.22,24.2,24.2,74
20111001|2010-11-08 04:00,8,24.29,24.56,24.29,24.55,61
20111001|2010-11-08 04:30,8,24.49,24.54,24.49,24.54,3
20111001|2010-11-08 05:00,8,24.57,24.57,24.5,24.5,43
20111001|2010-11-08 05:30,8,24.5,24.5,24.5,24.5,80
20111001|2010-11-08 06:30,8,24.47,24.5,24.47,24.5,4
20111001|2010-11-08 07:00,8,24.45,24.47,24.43,24.46,22
20111001|2010-11-08 07:30,8,24.38,24.38,24.34,24.35,25
20111001|2010-11-08 08:00,8,24.35,24.35,24.21,24.21,41
20111001|2010-11-08 08:30,8,24.2,24.35,24.2,24.29,8
20111001|2010-11-08 09:00,8,24.31,24.44,24.31,24.43,33
20111001|2010-11-08 09:30,8,24.4,24.4,24.2,24.21,27
20111001|2010-11-08 10:30,8,24.32,24.5,24.32,24.5,79
20111001|2010-11-08 11:00,8,24.5,24.53,24.47,24.5,34
20111001|2010-11-08 11:30,8,24.54,24.57,24.46,24.57,44
20111001|2010-11-08 12:00,8,24.58,24.72,24.37,24.43,149
20111001|2010-11-08 12:30,8,24.35,24.42,24.35,24.42,6
20111001|2010-11-09 02:30,9,24.45,24.75,24.45,24.7,48
20111001|2010-11-09 03:00,9,24.75,24.84,24.75,24.84,66
20111001|2010-11-09 03:30,9,24.82,24.82,24.75,24.75,27
20111001|2010-11-09 04:00,9,24.74,24.74,24.73,24.73,22
20111001|2010-11-09 04:30,9,24.7,24.75,24.7,24.75,84
20111001|2010-11-09 05:00,9,24.78,24.83,24.75,24.83,105
20111001|2010-11-09 05:30,9,24.84,24.97,24.84,24.97,176
20111001|2010-11-09 06:00,9,24.96,24.97,24.88,24.91,89
20111001|2010-11-09 06:30,9,24.92,24.92,24.83,24.83,45
20111001|2010-11-09 07:00,9,24.83,24.89,24.73,24.89,28
20111001|2010-11-09 07:30,9,24.81,24.91,24.78,24.91,226
20111001|2010-11-09 08:00,9,24.91,25.05,24.9,25,559
20111001|2010-11-09 08:30,9,24.96,25,24.9,24.94,243
20111001|2010-11-09 09:00,9,24.9,25,24.84,24.95,611
20111001|2010-11-09 09:30,9,24.99,24.99,24.85,24.98,159
20111001|2010-11-09 10:00,9,24.98,25.1,24.8,24.8,593
20111001|2010-11-09 10:30,9,24.84,24.89,24.79,24.89,75
20111001|2010-11-09 11:00,9,24.89,24.89,24.86,24.89,30
20111001|2010-11-09 11:30,9,24.89,24.9,24.86,24.9,8
20111001|2010-11-09 12:00,9,24.9,24.99,24.85,24.98,142
20111001|2010-11-09 12:30,9,24.97,25.1,24.97,25.04,378
20111001|2010-11-10 02:30,10,25.01,25.01,24.82,24.94,39
20111001|2010-11-10 03:00,10,24.94,24.96,24.94,24.95,8
20111001|2010-11-10 03:30,10,24.81,24.81,24.39,24.4,168
20111001|2010-11-10 04:00,10,24.45,24.5,24.45,24.5,79
20111001|2010-11-10 04:30,10,24.5,24.5,24.5,24.5,29
20111001|2010-11-10 05:30,10,24.6,24.76,24.6,24.76,7
20111001|2010-11-10 06:00,10,24.75,24.8,24.75,24.8,12
20111001|2010-11-10 06:30,10,24.5,24.57,24.48,24.57,23
20111001|2010-11-10 07:00,10,24.57,24.7,24.57,24.7,7
20111001|2010-11-10 07:30,10,24.64,24.71,24.64,24.71,3
20111001|2010-11-10 08:00,10,24.72,24.74,24.7,24.71,26
20111001|2010-11-10 08:30,10,24.64,24.64,24.64,24.64,5
20111001|2010-11-10 09:00,10,24.8,24.8,24.61,24.77,16
20111001|2010-11-10 09:30,10,24.78,24.78,24.2,24.5,71
20111001|2010-11-10 10:00,10,24.42,24.44,24.42,24.44,3
20111001|2010-11-10 10:30,10,24.57,24.64,24.57,24.64,7
20111001|2010-11-10 11:00,10,24.65,24.75,24.65,24.72,23
20111001|2010-11-10 11:30,10,24.69,24.69,24.69,24.69,3
20111001|2010-11-10 12:00,10,24.74,25.19,24.74,25.14,565
20111001|2010-11-10 12:30,10,25.12,25.12,24.96,24.96,13
20111001|2010-11-11 02:30,11,25.14,25.2,24.9,25.1,113
20111001|2010-11-11 03:00,11,25.14,25.14,25.05,25.05,25
20111001|2010-11-11 03:30,11,24.9,24.9,24.86,24.86,12
20111001|2010-11-11 04:00,11,24.9,25.12,24.9,25.12,8
20111001|2010-11-11 04:30,11,25.13,25.13,24.8,24.8,30
20111001|2010-11-11 05:00,11,24.91,24.91,24.8,24.8,31
20111001|2010-11-11 05:30,11,24.75,24.8,24.75,24.8,9
20111001|2010-11-11 06:00,11,24.72,24.72,24.72,24.72,1
20111001|2010-11-11 07:00,11,24.56,24.78,24.55,24.78,14
20111001|2010-11-11 07:30,11,24.69,24.78,24.62,24.68,25
20111001|2010-11-11 08:00,11,24.63,24.71,24.56,24.56,25
20111001|2010-11-11 08:30,11,24.47,24.55,24.19,24.26,137
20111001|2010-11-11 09:00,11,24.22,24.3,24.14,24.3,19
20111001|2010-11-11 09:30,11,24.33,24.34,24.17,24.29,14
20111001|2010-11-11 10:00,11,24.29,24.29,23.4,23.76,1104
20111001|2010-11-11 10:30,11,24.01,24.2,23.99,24.2,367
20111001|2010-11-11 11:00,11,23.86,24.12,23.86,24.02,82
20111001|2010-11-11 11:30,11,23.86,23.88,23.5,23.5,476
20111001|2010-11-11 12:00,11,23.39,23.39,22,22.45,1176
20111001|2010-11-11 12:30,11,22.44,22.44,22.01,22.08,453
20111001|2010-11-12 02:30,12,22,22,20.71,20.81,455
20111001|2010-11-12 03:00,12,20.83,21.34,20.83,21.34,85
20111001|2010-11-12 03:30,12,21.31,21.49,21.3,21.45,35
20111001|2010-11-12 04:00,12,21.5,21.5,21.43,21.45,16
20111001|2010-11-12 04:30,12,21.42,21.65,21.42,21.65,101
20111001|2010-11-12 05:00,12,21.61,21.65,21.55,21.64,46
20111001|2010-11-12 05:30,12,21.63,21.63,21.54,21.54,24
20111001|2010-11-12 06:00,12,21.54,21.75,21.48,21.7,145
20111001|2010-11-12 06:30,12,21.7,21.77,21.45,21.45,123
20111001|2010-11-12 07:00,12,21.48,21.62,21.25,21.27,73
20111001|2010-11-12 07:30,12,21.27,21.45,21.21,21.4,199
20111001|2010-11-12 08:00,12,21.37,21.37,21.2,21.33,361
20111001|2010-11-12 08:30,12,21.32,21.32,21.23,21.27,121
20111001|2010-11-12 09:00,12,21.3,21.51,21.29,21.5,574
20111001|2010-11-12 09:30,12,21.53,21.67,21.45,21.45,207
20111001|2010-11-12 10:00,12,21.44,21.5,21.4,21.41,62
20111001|2010-11-12 10:30,12,21.43,21.48,21.15,21.15,1170
20111001|2010-11-12 11:00,12,21.15,21.19,20.36,20.5,3997
20111001|2010-11-12 11:30,12,20.52,20.55,19.26,19.65,1385
20111001|2010-11-12 12:00,12,19.65,20.2,19.55,19.55,2813
20111001|2010-11-12 12:30,12,19.6,19.6,19.2,19.38,1331
20111001|2010-11-15 02:30,15,19.66,19.8,19.57,19.59,375
20111001|2010-11-15 03:30,15,19.8,20,19.8,20,59
20111001|2010-11-15 04:00,15,20,20.03,19.94,19.94,51
20111001|2010-11-15 04:30,15,19.98,19.98,19.89,19.89,6
20111001|2010-11-15 05:30,15,19.8,19.8,19.73,19.73,50
20111001|2010-11-15 06:30,15,19.89,19.92,19.88,19.88,21
20111001|2010-11-15 07:00,15,19.86,19.97,19.86,19.97,44
20111001|2010-11-15 07:30,15,19.86,19.93,19.85,19.92,17
20111001|2010-11-15 08:00,15,19.97,20.04,19.86,20.04,148
20111001|2010-11-15 08:30,15,20,20.03,19.95,20.01,170
20111001|2010-11-15 09:00,15,19.99,20.11,19.99,20.11,435
20111001|2010-11-15 09:30,15,20.11,20.23,20.11,20.14,398
20111001|2010-11-15 10:00,15,20.16,20.18,20.02,20.18,21
20111001|2010-11-15 10:30,15,20.14,20.15,19.94,20.15,166
20111001|2010-11-15 11:00,15,20.14,20.17,20,20.09,52
20111001|2010-11-15 11:30,15,20.09,20.2,20.09,20.2,77
20111001|2010-11-15 12:00,15,20.18,20.28,20.12,20.15,199
20111001|2010-11-15 12:30,15,20.09,20.15,20.09,20.11,34
20111001|2010-11-16 02:30,16,20.1,20.16,20,20.1,188
20111001|2010-11-16 03:00,16,20.16,20.19,20.11,20.18,156
20111001|2010-11-16 03:30,16,20.19,20.21,20.15,20.15,78
20111001|2010-11-16 04:00,16,20.16,20.29,20.16,20.29,117
20111001|2010-11-16 04:30,16,20.37,20.45,20.3,20.45,7
20111001|2010-11-16 05:00,16,20.45,20.57,20.42,20.45,196
20111001|2010-11-16 05:30,16,20.45,20.45,20.36,20.36,10
20111001|2010-11-16 06:00,16,20.36,20.36,20.21,20.21,3
20111001|2010-11-16 06:30,16,20.3,20.3,20.3,20.3,3
20111001|2010-11-16 07:00,16,20.28,20.28,19.8,19.93,227
20111001|2010-11-16 07:30,16,19.93,19.96,19.92,19.96,99
20111001|2010-11-16 08:00,16,19.96,20,19.96,20,88
20111001|2010-11-16 08:30,16,19.99,20.19,19.99,20.15,104
20111001|2010-11-16 09:00,16,20.25,20.29,20.21,20.29,12
20111001|2010-11-16 09:30,16,20.09,20.09,19.91,20,92
20111001|2010-11-16 10:00,16,19.94,19.96,19.7,19.7,94
20111001|2010-11-16 10:30,16,19.65,19.74,19,19.2,502
20111001|2010-11-16 11:00,16,19.2,19.5,19.2,19.49,86
20111001|2010-11-16 11:30,16,19.49,19.6,19.49,19.6,77
20111001|2010-11-16 12:00,16,19.6,19.6,19.26,19.26,55
20111001|2010-11-16 12:30,16,19.28,19.43,19.26,19.4,399
20111001|2010-11-17 02:30,17,19.19,19.29,18.95,19,163
20111001|2010-11-17 03:00,17,19.01,19.24,19.01,19.24,76
20111001|2010-11-17 03:30,17,19.24,19.62,19.18,19.5,41
20111001|2010-11-17 04:00,17,19.35,19.42,19.3,19.42,14
20111001|2010-11-17 04:30,17,19.42,19.45,19.35,19.44,17
20111001|2010-11-17 05:00,17,19.42,19.44,19.42,19.44,2
20111001|2010-11-17 05:30,17,19.31,19.31,19.28,19.28,23
20111001|2010-11-17 06:00,17,19.36,19.36,19.36,19.36,90
20111001|2010-11-17 06:30,17,19.48,19.58,19.48,19.58,84
20111001|2010-11-17 07:00,17,19.69,20.27,19.69,19.96,111
20111001|2010-11-17 07:30,17,20,20.33,20,20.09,276
20111001|2010-11-17 08:00,17,20.22,20.34,20.15,20.19,65
20111001|2010-11-17 08:30,17,20.08,20.27,20.08,20.26,88
20111001|2010-11-17 09:00,17,20.29,20.29,20.17,20.18,53
20111001|2010-11-17 09:30,17,20.16,20.27,19.94,20.11,89
20111001|2010-11-17 10:00,17,20.08,20.08,19.79,19.95,43
20111001|2010-11-17 10:30,17,20.07,20.11,19.84,19.84,28
20111001|2010-11-17 11:00,17,19.9,20,19.9,20,2
20111001|2010-11-17 11:30,17,19.99,19.99,19.96,19.99,7
20111001|2010-11-17 12:00,17,20.04,20.04,19.62,19.71,112
20111001|2010-11-17 12:30,17,19.84,19.89,19.83,19.86,76
20111001|2010-11-18 02:30,18,20.19,20.51,20.19,20.39,175
20111001|2010-11-18 03:00,18,20.28,20.45,20.23,20.4,84
20111001|2010-11-18 03:30,18,20.33,20.51,20.33,20.51,17
20111001|2010-11-18 04:00,18,20.51,20.58,20.51,20.58,15
20111001|2010-11-18 04:30,18,20.35,20.35,20.35,20.35,2
20111001|2010-11-18 05:00,18,20.5,20.6,20.49,20.55,73
20111001|2010-11-18 05:30,18,20.55,20.67,20.55,20.65,82
20111001|2010-11-18 06:00,18,20.64,20.67,20.59,20.65,54
20111001|2010-11-18 06:30,18,20.6,20.65,20.59,20.62,39
20111001|2010-11-18 07:00,18,20.57,20.7,20.26,20.7,204
20111001|2010-11-18 07:30,18,20.7,21.85,20.68,21.51,533
20111001|2010-11-18 08:00,18,21.48,21.64,21.32,21.58,451
20111001|2010-11-18 08:30,18,21.5,21.52,21.46,21.46,31
20111001|2010-11-18 09:00,18,21.61,21.64,21.47,21.47,124
20111001|2010-11-18 09:30,18,21.52,21.65,21.5,21.65,45
20111001|2010-11-18 10:00,18,21.5,21.52,21.43,21.43,5
20111001|2010-11-18 10:30,18,21.55,21.57,21.55,21.57,3
20111001|2010-11-18 11:00,18,21.6,21.6,21.5,21.5,62
20111001|2010-11-18 11:30,18,21.46,21.7,21.46,21.65,58
20111001|2010-11-18 12:00,18,21.6,21.73,21.36,21.36,89
20111001|2010-11-18 12:30,18,21.41,21.58,21.35,21.58,39
20111001|2010-11-19 02:30,19,21.47,21.65,21.47,21.6,51
20111001|2010-11-19 03:00,19,21.66,21.85,21.66,21.85,31
20111001|2010-11-19 03:30,19,21.85,22.25,21.85,22.15,155
20111001|2010-11-19 04:00,19,22.15,22.15,22.15,22.15,1
20111001|2010-11-19 04:30,19,22.15,22.19,22.05,22.15,111
20111001|2010-11-19 05:00,19,22.08,22.15,22,22,32
20111001|2010-11-19 05:30,19,21.85,21.85,21.8,21.8,21
20111001|2010-11-19 06:00,19,21.8,21.8,21.6,21.6,32
20111001|2010-11-19 06:30,19,21.6,21.86,21.33,21.78,121
20111001|2010-11-19 07:00,19,21.7,21.7,21.22,21.55,209
20111001|2010-11-19 07:30,19,21.58,21.58,21.1,21.45,604
20111001|2010-11-19 08:00,19,21.45,21.45,21.3,21.33,240
20111001|2010-11-19 08:30,19,21.34,21.34,20.29,20.55,550
20111001|2010-11-19 09:00,19,20.63,20.65,20.44,20.45,28
20111001|2010-11-19 09:30,19,20.5,20.7,20.5,20.67,52
20111001|2010-11-19 10:00,19,20.65,20.7,20.59,20.59,40
20111001|2010-11-19 10:30,19,20.73,20.73,20.2,20.2,120
20111001|2010-11-19 11:00,19,20.3,20.58,20.26,20.51,84
20111001|2010-11-19 11:30,19,20.47,20.55,20.35,20.35,65
20111001|2010-11-19 12:00,19,20.33,20.33,19.87,20.01,349
20111001|2010-11-19 12:30,19,20.01,20.09,20.01,20.02,423
20111001|2010-11-22 02:30,22,20.14,20.9,20.14,20.5,206
20111001|2010-11-22 03:00,22,20.58,20.87,20.58,20.85,90
20111001|2010-11-22 03:30,22,20.67,20.67,20.67,20.67,2
20111001|2010-11-22 04:00,22,20.66,20.66,20.51,20.51,11
20111001|2010-11-22 05:00,22,20.58,20.64,20.49,20.49,34
20111001|2010-11-22 05:30,22,20.56,20.61,20.43,20.45,24
20111001|2010-11-22 06:00,22,20.48,20.48,20.21,20.21,12
20111001|2010-11-22 06:30,22,20.21,20.39,20.19,20.34,13
20111001|2010-11-22 07:00,22,20.15,20.25,20.09,20.12,186
20111001|2010-11-22 07:30,22,20,20.7,20,20.67,37
20111001|2010-11-22 08:00,22,20.56,20.56,20.53,20.53,3
20111001|2010-11-22 08:30,22,20.55,20.62,20.55,20.62,16
20111001|2010-11-22 09:00,22,20.48,20.48,20.48,20.48,1
20111001|2010-11-22 09:30,22,20.34,20.36,20.2,20.2,146
20111001|2010-11-22 10:00,22,20.19,20.47,20.14,20.47,84
20111001|2010-11-22 10:30,22,20.48,20.69,20.43,20.53,28
20111001|2010-11-22 11:00,22,20.53,20.57,20.23,20.23,84
20111001|2010-11-22 11:30,22,20.36,20.36,20.18,20.18,81
20111001|2010-11-22 12:00,22,20.18,20.54,20.09,20.54,384
20111001|2010-11-22 12:30,22,20.54,20.61,20.5,20.51,325
20111001|2010-11-23 02:30,23,20.4,20.4,20.34,20.34,18
20111001|2010-11-23 03:30,23,20.25,20.44,20.25,20.4,5
20111001|2010-11-23 04:00,23,20.26,20.26,20.2,20.2,9
20111001|2010-11-23 04:30,23,20.1,20.17,20.1,20.15,64
20111001|2010-11-23 05:00,23,20.16,20.18,20.15,20.18,56
20111001|2010-11-23 06:00,23,20.17,20.17,19.98,20,159
20111001|2010-11-23 06:30,23,19.97,20,19.97,20,162
20111001|2010-11-23 07:00,23,20,20.06,19.76,19.83,211
20111001|2010-11-23 07:30,23,19.76,19.78,19.63,19.69,192
20111001|2010-11-23 08:00,23,19.69,19.95,19.66,19.78,237
20111001|2010-11-23 08:30,23,19.8,19.97,19.8,19.97,15
20111001|2010-11-23 09:00,23,19.89,19.95,19.75,19.75,170
20111001|2010-11-23 09:30,23,19.77,19.88,19.7,19.77,171
20111001|2010-11-23 10:00,23,19.84,19.95,19.82,19.85,13
20111001|2010-11-23 10:30,23,19.87,20.21,19.87,20.21,35
20111001|2010-11-23 11:00,23,20.18,20.69,19.97,20.55,224
20111001|2010-11-23 11:30,23,20.55,20.8,20.45,20.8,434
20111001|2010-11-23 12:00,23,20.83,21.08,20.6,21.02,336
20111001|2010-11-23 12:30,23,21,21.05,20.94,20.97,208
20111001|2010-11-24 02:30,24,21,21,20.9,20.9,24
20111001|2010-11-24 03:00,24,20.84,20.84,20.65,20.81,53
20111001|2010-11-24 03:30,24,20.95,21,20.95,21,3
20111001|2010-11-24 04:00,24,21.03,21.13,21.03,21.13,20
20111001|2010-11-24 04:30,24,21.11,21.13,21.09,21.13,9
20111001|2010-11-24 05:00,24,21.13,21.38,21.13,21.38,11
20111001|2010-11-24 05:30,24,21.34,21.34,21.17,21.17,4
20111001|2010-11-24 06:00,24,21.26,21.4,21.18,21.4,77
20111001|2010-11-24 06:30,24,21.4,21.4,21.15,21.15,10
20111001|2010-11-24 07:00,24,21.05,21.1,20.96,21.09,84
20111001|2010-11-24 07:30,24,21.17,21.17,20.91,21.09,32
20111001|2010-11-24 08:00,24,21.07,21.2,21.07,21.2,7
20111001|2010-11-24 08:30,24,21.25,21.43,21.13,21.43,154
20111001|2010-11-24 09:00,24,21.4,21.44,21.2,21.2,35
20111001|2010-11-24 09:30,24,21.32,21.32,21.3,21.3,8
20111001|2010-11-24 10:00,24,21.29,21.43,21.28,21.36,149
20111001|2010-11-24 10:30,24,21.48,21.63,21.4,21.45,89
20111001|2010-11-24 11:00,24,21.4,21.4,21.36,21.37,8
20111001|2010-11-24 11:30,24,21.45,21.45,21.28,21.33,21
20111001|2010-11-24 12:00,24,21.22,21.36,21.18,21.25,56
20111001|2010-11-24 12:30,24,21.24,21.41,21.24,21.41,208
20111001|2010-11-26 02:30,26,21.31,21.4,21.25,21.25,52
20111001|2010-11-26 03:00,26,21.2,21.2,21.13,21.15,39
20111001|2010-11-26 03:30,26,21.01,21.01,20.99,21,24
20111001|2010-11-26 04:00,26,20.84,20.9,20.8,20.9,16
20111001|2010-11-26 05:00,26,20.8,20.8,20.74,20.8,45
20111001|2010-11-26 05:30,26,20.8,20.8,20.8,20.8,21
20111001|2010-11-26 06:00,26,20.92,21.07,20.92,21.02,13
20111001|2010-11-26 06:30,26,21.04,21.04,21.04,21.04,1
20111001|2010-11-26 07:00,26,21.09,21.09,21.08,21.08,2
20111001|2010-11-26 07:30,26,21.05,21.09,21.05,21.09,10
20111001|2010-11-26 08:00,26,21.09,21.15,21.09,21.15,57
20111001|2010-11-26 08:30,26,21.33,21.33,21.26,21.26,10
20111001|2010-11-26 09:30,26,21.31,21.5,21.3,21.37,83
20111001|2010-11-26 10:00,26,21.45,21.55,21.45,21.55,5
20111001|2010-11-26 10:30,26,21.49,21.54,21.49,21.51,97
20111001|2010-11-26 11:00,26,21.42,21.53,21.42,21.53,9
20111001|2010-11-26 11:30,26,21.49,21.49,21.4,21.4,72
20111001|2010-11-29 02:30,29,21.46,21.57,21.46,21.53,23
20111001|2010-11-29 03:00,29,21.55,21.59,21.55,21.57,59
20111001|2010-11-29 03:30,29,21.59,21.59,21.59,21.59,35
20111001|2010-11-29 04:00,29,21.55,21.55,21.52,21.52,67
20111001|2010-11-29 04:30,29,21.51,21.51,21.51,21.51,2
20111001|2010-11-29 05:30,29,21.59,21.59,21.59,21.59,3
20111001|2010-11-29 06:00,29,21.5,21.56,21.5,21.56,6
20111001|2010-11-29 06:30,29,21.33,21.51,21.33,21.51,14
20111001|2010-11-29 07:30,29,21.4,21.63,21.4,21.63,56
20111001|2010-11-29 08:00,29,21.53,21.53,21.45,21.45,58
20111001|2010-11-29 08:30,29,21.45,21.45,21.27,21.3,78
20111001|2010-11-29 09:00,29,21.3,21.41,21.3,21.3,5
20111001|2010-11-29 09:30,29,21.3,21.45,21.3,21.4,54
20111001|2010-11-29 10:00,29,21.35,21.42,21.32,21.4,79
20111001|2010-11-29 10:30,29,21.38,21.53,21.38,21.53,302
20111001|2010-11-29 11:00,29,21.54,21.72,21.54,21.72,130
20111001|2010-11-29 11:30,29,21.72,21.89,21.7,21.89,254
20111001|2010-11-29 12:00,29,21.78,21.85,21.6,21.72,360
20111001|2010-11-29 12:30,29,21.72,21.74,21.67,21.71,42
20111001|2010-11-30 02:30,30,21.67,21.84,21.65,21.65,141
20111001|2010-11-30 03:30,30,21.65,21.68,21.65,21.68,51
20111001|2010-11-30 04:30,30,21.68,21.68,21.58,21.58,44
20111001|2010-11-30 05:00,30,21.6,21.6,21.6,21.6,10
20111001|2010-11-30 05:30,30,21.57,21.6,21.56,21.6,43
20111001|2010-11-30 06:00,30,21.6,21.67,21.51,21.51,27
20111001|2010-11-30 06:30,30,21.51,21.51,21.3,21.31,124
20111001|2010-11-30 07:00,30,21.16,21.16,20.44,20.44,36
20111001|2010-11-30 07:30,30,20.47,20.6,20.35,20.6,86
20111001|2010-11-30 08:00,30,20.64,20.91,20.6,20.85,72
20111001|2010-11-30 08:30,30,20.85,21.08,20.79,21.08,40
20111001|2010-11-30 09:00,30,21.08,21.38,20.94,21.05,133
20111001|2010-11-30 09:30,30,20.99,21.02,20.75,20.9,285
20111001|2010-11-30 10:00,30,20.91,21,20.9,21,18
20111001|2010-11-30 10:30,30,21,21,20.72,20.75,60
20111001|2010-11-30 11:00,30,20.8,20.9,20.8,20.86,10
20111001|2010-11-30 11:30,30,20.8,20.89,20.5,20.89,291
20111001|2010-11-30 12:00,30,21.05,21.05,20.68,20.74,91
20111001|2010-11-30 12:30,30,20.86,20.89,20.78,20.78,24
20111001|2010-12-01 02:30,1,20.85,21.27,20.85,21.27,142
20111001|2010-12-01 03:00,1,21.27,21.27,21.18,21.18,10
20111001|2010-12-01 03:30,1,21.14,21.17,21.14,21.17,2
20111001|2010-12-01 04:00,1,21.12,21.2,21.12,21.2,5
20111001|2010-12-01 04:30,1,21.3,21.37,21.18,21.27,55
20111001|2010-12-01 05:00,1,21.24,21.24,21.24,21.24,1
20111001|2010-12-01 05:30,1,21.44,21.44,21.44,21.44,11
20111001|2010-12-01 07:00,1,21.4,21.45,21.27,21.45,18
20111001|2010-12-01 07:30,1,21.46,21.7,21.46,21.6,90
20111001|2010-12-01 08:00,1,21.6,21.6,21.46,21.46,22
20111001|2010-12-01 08:30,1,21.46,21.61,21.46,21.6,39
20111001|2010-12-01 09:30,1,21.49,21.51,21.32,21.45,62
20111001|2010-12-01 10:00,1,21.45,21.51,21.43,21.46,16
20111001|2010-12-01 10:30,1,21.45,21.64,21.37,21.64,100
20111001|2010-12-01 11:00,1,21.55,21.65,21.24,21.24,61
20111001|2010-12-01 11:30,1,21.45,21.48,21.34,21.43,30
20111001|2010-12-01 12:00,1,21.45,21.53,21.36,21.42,62
20111001|2010-12-01 12:30,1,21.37,21.7,21.37,21.65,173
20111001|2010-12-02 02:30,2,21.58,21.77,21.58,21.77,61
20111001|2010-12-02 03:00,2,21.8,21.85,21.8,21.85,2
20111001|2010-12-02 03:30,2,21.82,21.82,21.73,21.73,4
20111001|2010-12-02 04:00,2,21.73,21.73,21.5,21.52,8
20111001|2010-12-02 04:30,2,21.58,21.59,21.58,21.59,49
20111001|2010-12-02 05:00,2,21.63,21.83,21.63,21.81,184
20111001|2010-12-02 05:30,2,21.8,21.8,21.77,21.77,5
20111001|2010-12-02 06:00,2,21.77,21.77,21.62,21.63,40
20111001|2010-12-02 06:30,2,21.6,21.6,21.6,21.6,1
20111001|2010-12-02 07:00,2,21.59,21.59,21.59,21.59,1
20111001|2010-12-02 07:30,2,21.54,21.55,21.5,21.5,4
20111001|2010-12-02 08:00,2,21.26,21.32,20.91,21.25,98
20111001|2010-12-02 08:30,2,21.26,21.36,21.25,21.3,40
20111001|2010-12-02 09:00,2,21.45,21.5,21.39,21.45,346
20111001|2010-12-02 09:30,2,21.45,21.45,21.25,21.25,160
20111001|2010-12-02 10:30,2,21.41,21.49,21.39,21.48,134
20111001|2010-12-02 11:00,2,21.53,21.62,21.39,21.49,223
20111001|2010-12-02 11:30,2,21.49,21.66,21.49,21.56,171
20111001|2010-12-02 12:00,2,21.56,21.68,21.54,21.67,194
20111001|2010-12-02 12:30,2,21.64,21.65,21.55,21.57,73
20111001|2010-12-03 02:30,3,21.68,21.7,21.55,21.55,10
20111001|2010-12-03 03:00,3,21.57,21.87,21.57,21.87,97
20111001|2010-12-03 03:30,3,21.89,21.98,21.88,21.88,294
20111001|2010-12-03 04:00,3,21.89,21.89,21.84,21.88,79
20111001|2010-12-03 04:30,3,21.95,21.97,21.94,21.97,15
20111001|2010-12-03 05:00,3,21.99,22.07,21.95,21.95,46
20111001|2010-12-03 05:30,3,21.97,22.04,21.84,21.84,32
20111001|2010-12-03 06:00,3,21.84,22.07,21.83,22.07,84
20111001|2010-12-03 06:30,3,22.09,22.1,22.04,22.07,70
20111001|2010-12-03 07:00,3,22.07,22.1,21.9,21.93,93
20111001|2010-12-03 07:30,3,21.86,21.95,21.77,21.83,19
20111001|2010-12-03 08:00,3,21.8,21.94,21.78,21.88,48
20111001|2010-12-03 08:30,3,21.94,22,21.94,21.99,4
20111001|2010-12-03 09:00,3,21.92,21.93,21.86,21.91,6
20111001|2010-12-03 09:30,3,21.89,21.95,21.78,21.81,70
20111001|2010-12-03 10:00,3,21.84,21.87,21.81,21.81,19
20111001|2010-12-03 10:30,3,21.9,22,21.89,21.9,121
20111001|2010-12-03 11:00,3,21.87,22.03,21.87,22,307
20111001|2010-12-03 11:30,3,22,22.3,21.98,22.23,130
20111001|2010-12-03 12:00,3,22.28,22.48,21.94,22,904
20111001|2010-12-03 12:30,3,22.03,22.26,22.03,22.25,91
20111001|2010-12-06 02:30,6,22.3,22.3,22.21,22.23,16
20111001|2010-12-06 03:00,6,22.25,22.38,22.24,22.36,296
20111001|2010-12-06 03:30,6,22.36,22.36,22.28,22.32,159
20111001|2010-12-06 04:30,6,22.23,22.23,22.23,22.23,1
20111001|2010-12-06 05:00,6,22.21,22.21,21.87,21.94,10
20111001|2010-12-06 06:30,6,21.94,21.94,21.94,21.94,2
20111001|2010-12-06 07:00,6,22.13,22.13,21.96,22.03,14
20111001|2010-12-06 07:30,6,22.11,22.11,21.89,22.03,151
20111001|2010-12-06 08:00,6,22.01,22.06,21.9,22,139
20111001|2010-12-06 08:30,6,22.06,22.35,22.06,22.18,53
20111001|2010-12-06 09:00,6,22.18,22.34,22.18,22.27,47
20111001|2010-12-06 09:30,6,22.25,22.27,22.15,22.15,35
20111001|2010-12-06 10:00,6,22.15,22.15,21.98,21.98,268
20111001|2010-12-06 10:30,6,22.11,22.11,21.95,21.95,24
20111001|2010-12-06 11:00,6,21.92,21.94,21.9,21.94,4
20111001|2010-12-06 11:30,6,22.02,22.02,21.94,22.01,3
20111001|2010-12-06 12:00,6,22.01,22.01,21.73,21.78,82
20111001|2010-12-06 12:30,6,21.84,21.99,21.84,21.95,15
20111001|2010-12-07 02:30,7,22.2,22.36,22.1,22.27,59
20111001|2010-12-07 03:00,7,22.33,22.33,22.33,22.33,5
20111001|2010-12-07 03:30,7,22.33,22.33,22.32,22.32,59
20111001|2010-12-07 04:30,7,22.34,22.34,22.26,22.26,3
20111001|2010-12-07 05:30,7,22.26,22.26,22.15,22.15,11
20111001|2010-12-07 06:00,7,22.13,22.13,22.13,22.13,1
20111001|2010-12-07 07:00,7,22.24,22.45,22.22,22.33,124
20111001|2010-12-07 07:30,7,22.33,22.36,22.33,22.33,76
20111001|2010-12-07 08:00,7,22.38,22.38,22.26,22.35,31
20111001|2010-12-07 08:30,7,22.28,22.28,22.12,22.12,13
20111001|2010-12-07 09:00,7,22.2,22.2,21.98,22.12,17
20111001|2010-12-07 09:30,7,22,22,21.92,21.92,32
20111001|2010-12-07 10:00,7,21.94,21.95,21.78,21.82,30
20111001|2010-12-07 10:30,7,21.78,21.78,21.36,21.44,72
20111001|2010-12-07 11:00,7,21.5,21.68,21.5,21.59,42
20111001|2010-12-07 11:30,7,21.55,21.55,21.37,21.38,83
20111001|2010-12-07 12:00,7,21.35,21.35,21.13,21.13,37
20111001|2010-12-07 12:30,7,21.23,21.31,21.04,21.31,84
20111001|2010-12-08 02:30,8,21.16,21.44,21.16,21.34,8
20111001|2010-12-08 03:00,8,21.34,21.34,21.2,21.2,55
20111001|2010-12-08 03:30,8,21.16,21.16,20.92,21.09,82
20111001|2010-12-08 04:00,8,21.05,21.18,21.04,21.18,16
20111001|2010-12-08 04:30,8,21.25,21.26,21.25,21.26,4
20111001|2010-12-08 05:30,8,21.27,21.27,21.27,21.27,2
20111001|2010-12-08 06:00,8,21.21,21.21,21.21,21.21,1
20111001|2010-12-08 06:30,8,21.23,21.27,21.14,21.16,41
20111001|2010-12-08 07:00,8,21.27,21.46,21.25,21.46,56
20111001|2010-12-08 07:30,8,21.46,21.72,21.46,21.66,160
20111001|2010-12-08 08:00,8,21.56,21.56,21.56,21.56,1
20111001|2010-12-08 08:30,8,21.65,21.78,21.64,21.78,87
20111001|2010-12-08 09:00,8,21.74,21.74,21.49,21.49,12
20111001|2010-12-08 09:30,8,21.4,21.52,21.36,21.52,10
20111001|2010-12-08 10:00,8,21.54,21.65,21.54,21.65,10
20111001|2010-12-08 10:30,8,21.68,21.75,21.67,21.71,29
20111001|2010-12-08 11:00,8,21.7,21.7,21.62,21.62,21
20111001|2010-12-08 11:30,8,21.52,21.52,21.52,21.52,2
20111001|2010-12-08 12:00,8,21.56,21.75,21.56,21.75,36
20111001|2010-12-08 12:30,8,21.67,21.78,21.67,21.78,4
20111001|2010-12-09 02:30,9,21.95,21.97,21.9,21.95,37
20111001|2010-12-09 03:00,9,21.99,22.04,21.99,22.04,11
20111001|2010-12-09 03:30,9,22.04,22.04,22.01,22.01,40
20111001|2010-12-09 04:00,9,21.95,22,21.95,22,20
20111001|2010-12-09 04:30,9,21.93,21.93,21.93,21.93,2
20111001|2010-12-09 05:30,9,21.94,21.99,21.94,21.99,9
20111001|2010-12-09 06:00,9,22,22,21.99,21.99,23
20111001|2010-12-09 07:00,9,21.99,21.99,21.55,21.62,77
20111001|2010-12-09 07:30,9,21.61,21.61,21.46,21.6,259
20111001|2010-12-09 08:00,9,21.53,21.6,21.53,21.6,25
20111001|2010-12-09 08:30,9,21.6,21.6,21.41,21.51,65
20111001|2010-12-09 09:00,9,21.45,21.5,21.45,21.5,6
20111001|2010-12-09 09:30,9,21.5,21.52,21.48,21.5,109
20111001|2010-12-09 10:30,9,21.39,21.39,21.37,21.37,4
20111001|2010-12-09 11:00,9,21.39,21.4,21.39,21.4,12
20111001|2010-12-09 11:30,9,21.47,21.78,21.47,21.62,31
20111001|2010-12-09 12:00,9,21.55,21.58,21.5,21.57,59
20111001|2010-12-09 12:30,9,21.58,21.58,21.58,21.58,1
20111001|2010-12-10 02:30,10,21.65,21.69,21.6,21.6,21
20111001|2010-12-10 03:00,10,21.6,21.73,21.6,21.66,27
20111001|2010-12-10 04:00,10,21.79,21.83,21.77,21.8,10
20111001|2010-12-10 04:30,10,21.79,21.9,21.79,21.9,6
20111001|2010-12-10 05:30,10,21.84,21.84,21.84,21.84,1
20111001|2010-12-10 06:00,10,21.74,21.77,21.74,21.77,2
20111001|2010-12-10 07:00,10,21.75,21.77,21.68,21.7,22
20111001|2010-12-10 07:30,10,21.68,21.69,21.25,21.31,16
20111001|2010-12-10 08:00,10,21.27,21.3,21.27,21.3,5
20111001|2010-12-10 08:30,10,21.34,21.38,21.15,21.15,17
20111001|2010-12-10 09:00,10,21.22,21.25,20.91,21.16,158
20111001|2010-12-10 09:30,10,21.14,21.23,21.11,21.23,13
20111001|2010-12-10 10:00,10,21.2,21.2,21.2,21.2,3
20111001|2010-12-10 10:30,10,21.1,21.13,21.09,21.13,12
20111001|2010-12-10 11:00,10,21.11,21.11,21.11,21.11,1
20111001|2010-12-10 11:30,10,21.25,21.5,21.25,21.5,4
20111001|2010-12-10 12:00,10,21.46,22,21.46,22,164
20111001|2010-12-10 12:30,10,21.91,21.91,21.87,21.88,10
20111001|2010-12-13 02:30,13,22,22.15,22,22.15,110
20111001|2010-12-13 03:00,13,22.11,22.15,22.1,22.15,61
20111001|2010-12-13 03:30,13,22.15,22.2,22.15,22.18,45
20111001|2010-12-13 04:00,13,22.2,22.2,22.17,22.2,36
20111001|2010-12-13 04:30,13,22.17,22.25,22.17,22.25,197
20111001|2010-12-13 05:00,13,22.22,22.26,22.22,22.26,7
20111001|2010-12-13 05:30,13,22.2,22.2,22.2,22.2,3
20111001|2010-12-13 06:00,13,22.24,22.25,22.24,22.25,4
20111001|2010-12-13 06:30,13,22.29,22.3,22.29,22.3,29
20111001|2010-12-13 07:00,13,22.26,22.3,22.25,22.3,16
20111001|2010-12-13 07:30,13,22.24,22.26,22.24,22.26,2
20111001|2010-12-13 08:00,13,22.29,22.3,22.23,22.29,23
20111001|2010-12-13 08:30,13,22.3,22.3,22.2,22.28,261
20111001|2010-12-13 09:00,13,22.27,22.29,22.2,22.26,14
20111001|2010-12-13 09:30,13,22.28,22.43,22.28,22.4,426
20111001|2010-12-13 10:00,13,22.43,22.49,22.43,22.44,107
20111001|2010-12-13 10:30,13,22.48,22.48,22.38,22.38,242
20111001|2010-12-13 11:00,13,22.38,22.41,22.33,22.39,218
20111001|2010-12-13 11:30,13,22.4,22.53,22.4,22.49,203
20111001|2010-12-13 12:00,13,22.5,22.64,22.5,22.64,813
20111001|2010-12-13 12:30,13,22.61,22.7,22.61,22.7,276
20111001|2010-12-14 02:30,14,22.75,22.9,22.72,22.72,81
20111001|2010-12-14 03:00,14,22.72,22.78,22.65,22.65,42
20111001|2010-12-14 03:30,14,22.62,22.74,22.62,22.74,8
20111001|2010-12-14 04:00,14,22.78,22.8,22.78,22.8,17
20111001|2010-12-14 04:30,14,22.83,22.88,22.8,22.85,34
20111001|2010-12-14 05:00,14,22.8,22.8,22.76,22.76,62
20111001|2010-12-14 05:30,14,22.83,22.84,22.83,22.84,14
20111001|2010-12-14 06:00,14,22.89,22.89,22.87,22.87,2
20111001|2010-12-14 06:30,14,22.89,22.97,22.89,22.97,33
20111001|2010-12-14 07:00,14,22.97,23.08,22.97,23.07,133
20111001|2010-12-14 07:30,14,23.06,23.07,22.91,23,50
20111001|2010-12-14 08:00,14,22.99,23,22.79,22.8,225
20111001|2010-12-14 08:30,14,22.87,22.92,22.6,22.67,172
20111001|2010-12-14 09:00,14,22.62,22.8,22.62,22.8,53
20111001|2010-12-14 09:30,14,22.82,22.91,22.79,22.85,89
20111001|2010-12-14 10:30,14,22.72,22.84,22.65,22.79,97
20111001|2010-12-14 11:00,14,22.82,22.83,22.79,22.8,24
20111001|2010-12-14 11:30,14,22.65,22.65,22.64,22.64,17
20111001|2010-12-14 12:00,14,22.66,22.66,22.48,22.56,27
20111001|2010-12-14 12:30,14,22.51,22.54,22.31,22.32,45
20111001|2010-12-15 02:30,15,22.3,22.41,22.13,22.37,70
20111001|2010-12-15 03:00,15,22.34,22.7,22.34,22.7,20
20111001|2010-12-15 03:30,15,22.66,22.73,22.62,22.73,4
20111001|2010-12-15 05:00,15,22.53,22.66,22.53,22.66,4
20111001|2010-12-15 05:30,15,22.65,22.65,22.5,22.5,53
20111001|2010-12-15 06:00,15,22.5,22.5,22.41,22.41,49
20111001|2010-12-15 06:30,15,22.45,22.64,22.45,22.62,31
20111001|2010-12-15 07:00,15,22.71,22.77,22.65,22.65,51
20111001|2010-12-15 07:30,15,22.68,22.68,22.55,22.55,14
20111001|2010-12-15 08:00,15,22.58,22.6,22.41,22.43,231
20111001|2010-12-15 08:30,15,22.43,22.43,22.3,22.4,224
20111001|2010-12-15 09:00,15,22.39,22.61,22.31,22.61,187
20111001|2010-12-15 09:30,15,22.64,22.84,22.64,22.84,7
20111001|2010-12-15 10:00,15,22.75,22.84,22.75,22.8,23
20111001|2010-12-15 10:30,15,22.8,22.84,22.7,22.74,26
20111001|2010-12-15 11:00,15,22.73,22.8,22.73,22.8,9
20111001|2010-12-15 11:30,15,22.77,22.77,22.69,22.69,4
20111001|2010-12-15 12:00,15,22.8,22.8,22.72,22.78,34
20111001|2010-12-15 12:30,15,22.77,22.85,22.77,22.85,27
20111001|2010-12-16 02:30,16,22.55,22.71,22.55,22.71,17
20111001|2010-12-16 04:00,16,22.81,22.81,22.81,22.81,1
20111001|2010-12-16 04:30,16,22.79,22.79,22.79,22.79,2
20111001|2010-12-16 05:00,16,22.83,22.85,22.83,22.83,46
20111001|2010-12-16 05:30,16,22.87,23,22.87,22.98,55
20111001|2010-12-16 06:00,16,22.98,23.04,22.96,23,61
20111001|2010-12-16 06:30,16,23,23,22.98,22.98,57
20111001|2010-12-16 07:00,16,22.98,23.1,22.94,23.07,211
20111001|2010-12-16 07:30,16,23,23.03,22.94,22.94,5
20111001|2010-12-16 08:00,16,22.86,22.95,22.84,22.95,7
20111001|2010-12-16 08:30,16,22.83,22.84,22.72,22.76,165
20111001|2010-12-16 09:00,16,22.77,22.77,22.74,22.74,52
20111001|2010-12-16 09:30,16,22.8,22.8,22.76,22.8,5
20111001|2010-12-16 10:00,16,22.91,22.91,22.75,22.75,13
20111001|2010-12-16 10:30,16,22.89,22.89,22.89,22.89,1
20111001|2010-12-16 11:00,16,22.89,22.89,22.89,22.89,9
20111001|2010-12-16 11:30,16,22.89,22.92,22.89,22.92,7
20111001|2010-12-16 12:00,16,22.83,22.83,22.8,22.8,12
20111001|2010-12-16 12:30,16,22.9,22.96,22.9,22.94,41
20111001|2010-12-16 13:00,16,22.94,22.94,22.94,22.94,3
20111001|2010-12-17 02:30,17,22.96,23.04,22.94,23.04,42
20111001|2010-12-17 03:00,17,23.04,23.04,23.02,23.02,30
20111001|2010-12-17 03:30,17,23.1,23.13,23.1,23.13,28
20111001|2010-12-17 04:00,17,23.13,23.14,23.11,23.11,48
20111001|2010-12-17 04:30,17,23.08,23.11,23.08,23.11,3
20111001|2010-12-17 05:00,17,23.1,23.1,23.06,23.07,3
20111001|2010-12-17 05:30,17,23.07,23.08,23.06,23.06,6
20111001|2010-12-17 06:00,17,23.07,23.07,23.07,23.07,5
20111001|2010-12-17 06:30,17,23.07,23.08,23.07,23.08,11
20111001|2010-12-17 07:00,17,23.1,23.2,22.98,23.2,103
20111001|2010-12-17 07:30,17,23.19,23.22,23.16,23.22,59
20111001|2010-12-17 08:00,17,23.22,23.4,23.22,23.4,111
20111001|2010-12-17 08:30,17,23.32,23.34,23.25,23.29,120
20111001|2010-12-17 09:00,17,23.25,23.35,23.22,23.3,183
20111001|2010-12-17 09:30,17,23.3,23.52,23.3,23.45,391
20111001|2010-12-17 10:00,17,23.47,23.47,23.39,23.47,164
20111001|2010-12-17 10:30,17,23.5,23.67,23.47,23.67,94
20111001|2010-12-17 11:00,17,23.69,23.7,23.6,23.61,30
20111001|2010-12-17 12:00,17,23.44,23.84,23.44,23.84,220
20111001|2010-12-17 12:30,17,23.85,24,23.8,24,79
20111001|2010-12-20 02:30,20,23.93,24.34,23.93,24.16,186
20111001|2010-12-20 03:00,20,24.04,24.04,24,24,3
20111001|2010-12-20 03:30,20,24.08,24.15,24.08,24.15,18
20111001|2010-12-20 04:00,20,24.13,24.13,24,24,29
20111001|2010-12-20 04:30,20,24.06,24.06,24,24,12
20111001|2010-12-20 05:00,20,24,24.01,24,24.01,18
20111001|2010-12-20 05:30,20,24,24.14,24,24.14,106
20111001|2010-12-20 06:00,20,24.15,24.23,24.07,24.07,71
20111001|2010-12-20 06:30,20,24.15,24.16,24,24.05,91
20111001|2010-12-20 07:00,20,24.05,24.1,23.9,23.9,183
20111001|2010-12-20 07:30,20,23.85,24,23.8,23.92,52
20111001|2010-12-20 08:00,20,23.88,24.01,23.86,23.87,38
20111001|2010-12-20 08:30,20,23.76,23.83,23.76,23.83,26
20111001|2010-12-20 09:00,20,23.8,23.8,23.77,23.77,26
20111001|2010-12-20 09:30,20,23.83,23.88,23.8,23.82,111
20111001|2010-12-20 10:00,20,23.82,23.89,23.82,23.89,79
20111001|2010-12-20 10:30,20,23.89,23.92,23.73,23.92,45
20111001|2010-12-20 11:00,20,23.92,23.93,23.9,23.91,41
20111001|2010-12-20 11:30,20,23.93,23.93,23.92,23.92,5
20111001|2010-12-20 12:00,20,23.93,24.01,23.9,23.9,88
20111001|2010-12-20 12:30,20,23.89,23.89,23.73,23.73,34
20111001|2010-12-21 02:30,21,23.85,23.85,23.7,23.79,12
20111001|2010-12-21 03:00,21,23.85,23.85,23.85,23.85,2
20111001|2010-12-21 04:00,21,23.97,24.02,23.97,24,58
20111001|2010-12-21 04:30,21,24.02,24.04,24,24,59
20111001|2010-12-21 05:00,21,23.96,24.05,23.94,24.05,129
20111001|2010-12-21 05:30,21,24.06,24.07,24.02,24.02,45
20111001|2010-12-21 06:30,21,23.95,23.99,23.95,23.99,5
20111001|2010-12-21 07:00,21,24,24,23.97,23.97,16
20111001|2010-12-21 07:30,21,23.94,23.94,23.88,23.9,76
20111001|2010-12-21 08:00,21,23.9,23.92,23.88,23.92,146
20111001|2010-12-21 08:30,21,23.93,24.06,23.93,24.06,124
20111001|2010-12-21 09:00,21,24.05,24.07,24,24.07,157
20111001|2010-12-21 09:30,21,24.05,24.09,24.04,24.07,64
20111001|2010-12-21 10:00,21,24.05,24.23,24.05,24.2,611
20111001|2010-12-21 10:30,21,24.2,24.3,24.09,24.2,197
20111001|2010-12-21 11:00,21,24.24,24.3,24.18,24.18,54
20111001|2010-12-21 11:30,21,24.12,24.14,24.02,24.05,34
20111001|2010-12-21 12:00,21,24.02,24.07,23.72,23.75,46
20111001|2010-12-21 12:30,21,23.75,23.81,23.1,23.5,176
20111001|2010-12-22 02:30,22,23.53,23.59,23.5,23.52,79
20111001|2010-12-22 03:00,22,23.55,23.65,23.53,23.65,35
20111001|2010-12-22 03:30,22,23.7,23.8,23.7,23.72,71
20111001|2010-12-22 04:00,22,23.93,23.97,23.93,23.93,43
20111001|2010-12-22 04:30,22,23.94,24,23.94,24,42
20111001|2010-12-22 05:00,22,23.91,23.91,23.91,23.91,1
20111001|2010-12-22 06:00,22,23.91,23.95,23.91,23.95,135
20111001|2010-12-22 06:30,22,23.95,23.95,23.9,23.95,23
20111001|2010-12-22 07:00,22,23.95,24.05,23.74,23.74,31
20111001|2010-12-22 07:30,22,23.72,23.72,23.58,23.68,47
20111001|2010-12-22 08:00,22,23.53,23.7,23.47,23.6,92
20111001|2010-12-22 08:30,22,23.62,23.67,23.47,23.47,56
20111001|2010-12-22 09:00,22,23.51,23.52,23.29,23.43,280
20111001|2010-12-22 09:30,22,23.45,23.52,23.45,23.5,231
20111001|2010-12-22 10:00,22,23.5,23.54,23.41,23.41,37
20111001|2010-12-22 10:30,22,23.4,23.42,23.37,23.42,59
20111001|2010-12-22 11:00,22,23.35,23.44,23.35,23.42,36
20111001|2010-12-22 11:30,22,23.39,23.54,23.37,23.54,7
20111001|2010-12-22 12:00,22,23.72,24.14,23.72,24.1,247
20111001|2010-12-22 12:30,22,24.11,24.14,24.04,24.11,54
20111001|2010-12-23 02:30,23,24.12,24.12,24.11,24.11,11
20111001|2010-12-23 03:00,23,24.2,24.3,24.2,24.3,94
20111001|2010-12-23 04:00,23,24.3,24.35,24.3,24.35,42
20111001|2010-12-23 04:30,23,24.35,24.35,24.35,24.35,4
20111001|2010-12-23 05:00,23,24.33,24.36,24.33,24.36,14
20111001|2010-12-23 05:30,23,24.3,24.37,24.3,24.37,29
20111001|2010-12-23 06:00,23,24.37,24.37,24.3,24.32,90
20111001|2010-12-23 06:30,23,24.3,24.33,24.23,24.26,182
20111001|2010-12-23 07:00,23,24.26,24.4,24.24,24.39,317
20111001|2010-12-23 07:30,23,24.39,24.45,24.37,24.45,263
20111001|2010-12-23 08:00,23,24.4,24.47,24.36,24.47,117
20111001|2010-12-23 08:30,23,24.47,24.5,24.38,24.38,57
20111001|2010-12-23 09:00,23,24.4,24.4,24.4,24.4,4
20111001|2010-12-23 09:30,23,24.44,24.5,24.38,24.49,116
20111001|2010-12-23 10:00,23,24.49,24.5,24.4,24.4,244
20111001|2010-12-23 10:30,23,24.43,24.55,24.38,24.55,141
20111001|2010-12-23 11:00,23,24.5,24.5,24.4,24.44,82
20111001|2010-12-23 11:30,23,24.44,24.49,24.43,24.43,28
20111001|2010-12-23 12:00,23,24.4,24.51,24.4,24.5,142
20111001|2010-12-23 12:30,23,24.48,24.48,24.35,24.35,85
20111001|2010-12-27 06:30,27,24.53,24.53,24,24.35,98
20111001|2010-12-27 07:00,27,24.29,24.29,24.29,24.29,1
20111001|2010-12-27 07:30,27,24.33,24.33,24.1,24.1,25
20111001|2010-12-27 08:00,27,24.22,24.22,24.06,24.06,13
20111001|2010-12-27 08:30,27,24.21,24.28,24.21,24.28,11
20111001|2010-12-27 09:00,27,24.23,24.39,24.23,24.28,6
20111001|2010-12-27 09:30,27,24.3,24.3,24.3,24.3,4
20111001|2010-12-27 10:00,27,24.38,24.39,24.3,24.35,9
20111001|2010-12-27 10:30,27,24.36,24.47,24.35,24.47,55
20111001|2010-12-27 11:00,27,24.47,24.5,24.35,24.35,66
20111001|2010-12-27 11:30,27,24.35,24.35,24.26,24.26,15
20111001|2010-12-27 12:00,27,24.24,24.24,24.17,24.17,18
20111001|2010-12-27 12:30,27,24.27,24.27,24.27,24.27,1
20111001|2010-12-28 06:30,28,24.42,24.55,24.41,24.55,54
20111001|2010-12-28 07:00,28,24.55,24.65,24.55,24.65,135
20111001|2010-12-28 07:30,28,24.68,24.7,24.68,24.7,105
20111001|2010-12-28 08:00,28,24.72,24.75,24.66,24.69,47
20111001|2010-12-28 08:30,28,24.65,24.72,24.64,24.72,139
20111001|2010-12-28 09:00,28,24.68,24.75,24.62,24.74,32
20111001|2010-12-28 09:30,28,24.73,24.75,24.73,24.75,51
20111001|2010-12-28 10:00,28,24.75,24.82,24.75,24.8,127
20111001|2010-12-28 10:30,28,24.78,24.79,24.75,24.79,16
20111001|2010-12-28 11:00,28,24.79,24.79,24.75,24.75,53
20111001|2010-12-28 11:30,28,24.75,24.79,24.75,24.79,67
20111001|2010-12-28 12:00,28,24.75,24.75,24.63,24.66,126
20111001|2010-12-28 12:30,28,24.63,24.69,24.63,24.69,17
20111001|2010-12-29 02:30,29,24.76,24.79,24.76,24.79,16
20111001|2010-12-29 03:00,29,24.77,24.77,24.76,24.76,11
20111001|2010-12-29 03:30,29,24.8,24.8,24.79,24.8,15
20111001|2010-12-29 04:00,29,24.8,24.84,24.8,24.84,17
20111001|2010-12-29 04:30,29,24.83,24.85,24.83,24.83,26
20111001|2010-12-29 05:00,29,24.83,24.85,24.83,24.85,25
20111001|2010-12-29 05:30,29,24.88,24.88,24.88,24.88,20
20111001|2010-12-29 06:00,29,24.9,24.9,24.85,24.85,70
20111001|2010-12-29 06:30,29,24.87,24.89,24.85,24.88,43
20111001|2010-12-29 07:00,29,24.85,24.9,24.77,24.9,209
20111001|2010-12-29 07:30,29,24.9,24.92,24.75,24.76,282
20111001|2010-12-29 08:00,29,24.75,24.86,24.75,24.86,85
20111001|2010-12-29 08:30,29,24.86,24.92,24.8,24.8,7
20111001|2010-12-29 09:00,29,24.8,24.8,24.8,24.8,2
20111001|2010-12-29 09:30,29,24.94,24.94,24.94,24.94,16
20111001|2010-12-29 10:00,29,24.93,24.93,24.84,24.91,54
20111001|2010-12-29 10:30,29,24.92,24.93,24.84,24.84,172
20111001|2010-12-29 11:00,29,24.84,24.9,24.75,24.75,74
20111001|2010-12-29 11:30,29,24.82,24.83,24.66,24.75,57
20111001|2010-12-29 12:00,29,24.69,24.71,24.42,24.66,142
20111001|2010-12-29 12:30,29,24.58,24.6,24.51,24.58,41
20111001|2010-12-30 02:30,30,24.65,24.92,24.65,24.91,37
20111001|2010-12-30 03:00,30,24.95,24.95,24.95,24.95,6
20111001|2010-12-30 03:30,30,24.95,24.95,24.95,24.95,5
20111001|2010-12-30 04:00,30,24.92,24.92,24.92,24.92,6
20111001|2010-12-30 04:30,30,24.9,24.9,24.89,24.89,7
20111001|2010-12-30 05:00,30,24.9,24.9,24.9,24.9,11
20111001|2010-12-30 05:30,30,24.9,24.9,24.77,24.77,12
20111001|2010-12-30 06:00,30,24.75,24.92,24.7,24.92,11
20111001|2010-12-30 06:30,30,24.93,24.95,24.81,24.81,30
20111001|2010-12-30 07:00,30,24.88,24.9,24.76,24.87,15
20111001|2010-12-30 07:30,30,24.8,24.8,24.79,24.79,2
20111001|2010-12-30 08:00,30,24.75,24.75,24.54,24.55,13
20111001|2010-12-30 08:30,30,24.75,24.78,24.7,24.73,59
20111001|2010-12-30 09:00,30,24.7,24.7,24.7,24.7,1
20111001|2010-12-30 09:30,30,24.77,24.87,24.75,24.87,107
20111001|2010-12-30 10:00,30,24.86,24.86,24.47,24.47,126
20111001|2010-12-30 10:30,30,24.41,24.41,23.13,23.61,152
20111001|2010-12-30 11:00,30,23.58,23.59,23.01,23.13,530
20111001|2010-12-30 11:30,30,23.16,23.16,22.26,22.53,695
20111001|2010-12-30 12:00,30,22.6,23.3,22.6,23.3,342
20111001|2010-12-30 12:30,30,23.15,23.26,22.98,23.23,70
20111001|2010-12-31 02:30,31,23.13,23.3,22.88,23.26,134
20111001|2010-12-31 03:00,31,23.25,24.09,23.25,24.01,41
20111001|2010-12-31 03:30,31,24.01,24.2,23.83,24.2,16
20111001|2010-12-31 04:00,31,24.33,24.41,24.31,24.34,34
20111001|2010-12-31 04:30,31,24.34,24.34,24.28,24.28,2
20111001|2010-12-31 05:00,31,24.2,24.2,24.19,24.19,2
20111001|2010-12-31 05:30,31,24.04,24.04,24.03,24.03,2
20111001|2010-12-31 06:00,31,24.08,24.2,24.08,24.19,5
20111001|2010-12-31 06:30,31,24.14,24.19,24.03,24.19,19
20111001|2010-12-31 07:00,31,24.2,24.34,24,24.03,6
20111001|2010-12-31 07:30,31,24.24,24.34,24.24,24.26,21
20111001|2010-12-31 08:00,31,23.97,23.98,23.95,23.98,14
20111001|2010-12-31 08:30,31,23.94,24.11,23.67,24.08,58
20111001|2010-12-31 09:00,31,24.06,24.06,23.93,23.99,58
20111001|2010-12-31 09:30,31,23.83,23.85,23.78,23.78,80
20111001|2010-12-31 10:00,31,23.76,23.79,23.65,23.68,141
20111001|2010-12-31 10:30,31,23.76,23.95,23.71,23.92,122
20111001|2010-12-31 11:00,31,24.03,24.15,23.97,23.97,217
20111001|2010-12-31 11:30,31,23.97,24.18,23.93,24.18,8
20111001|2010-12-31 12:00,31,24.15,24.5,24.14,24.5,400
20111001|2010-12-31 12:30,31,24.5,24.5,24.39,24.4,12
20111001|2011-01-04 02:30,4,24.54,24.77,24.54,24.77,137
20111001|2011-01-04 03:00,4,24.77,24.85,24.7,24.83,53
20111001|2011-01-04 03:30,4,24.81,24.82,24.61,24.69,30
20111001|2011-01-04 04:00,4,24.66,24.66,24.62,24.62,16
20111001|2011-01-04 04:30,4,24.62,24.62,24.58,24.59,66
20111001|2011-01-04 05:00,4,24.5,24.58,24.49,24.58,5
20111001|2011-01-04 05:30,4,24.58,24.66,24.58,24.66,74
20111001|2011-01-04 06:00,4,24.66,24.85,24.66,24.85,244
20111001|2011-01-04 06:30,4,24.82,24.9,24.82,24.86,54
20111001|2011-01-04 07:00,4,24.73,24.82,24.49,24.49,34
20111001|2011-01-04 07:30,4,24.6,24.62,24.13,24.4,100
20111001|2011-01-04 08:00,4,24.45,24.63,24.4,24.48,196
20111001|2011-01-04 08:30,4,24.46,24.55,24.2,24.26,183
20111001|2011-01-04 09:00,4,24.25,24.46,24.15,24.32,139
20111001|2011-01-04 09:30,4,24.32,24.35,23.26,23.52,292
20111001|2011-01-04 10:00,4,23.41,23.96,22.8,23.85,225
20111001|2011-01-04 10:30,4,23.73,23.8,23.48,23.66,99
20111001|2011-01-04 11:00,4,23.7,23.9,23.1,23.27,118
20111001|2011-01-04 11:30,4,23.35,23.62,23.03,23.2,188
20111001|2011-01-04 12:00,4,23.11,23.7,23.11,23.67,91
20111001|2011-01-04 12:30,4,23.71,23.83,23.68,23.83,45
20111001|2011-01-05 02:30,5,23.79,24.12,23.51,23.53,133
20111001|2011-01-05 03:00,5,23.47,23.77,23.47,23.56,70
20111001|2011-01-05 03:30,5,23.62,23.64,23.53,23.53,50
20111001|2011-01-05 04:00,5,23.44,23.53,23.44,23.53,77
20111001|2011-01-05 04:30,5,23.53,23.53,23.53,23.53,25
20111001|2011-01-05 05:00,5,23.53,23.55,23.34,23.34,60
20111001|2011-01-05 05:30,5,23.33,23.42,23.33,23.42,17
20111001|2011-01-05 06:00,5,23.54,23.74,23.53,23.69,34
20111001|2011-01-05 06:30,5,23.69,23.69,23.61,23.63,34
20111001|2011-01-05 07:00,5,23.69,24.03,23.59,24.02,73
20111001|2011-01-05 07:30,5,24,24.17,23.99,24.1,88
20111001|2011-01-05 08:00,5,24.1,24.16,23.7,23.76,334
20111001|2011-01-05 08:30,5,23.87,23.99,23.63,23.99,200
20111001|2011-01-05 09:00,5,23.99,24.11,23.89,23.96,43
20111001|2011-01-05 09:30,5,23.9,24.15,23.9,24.08,68
20111001|2011-01-05 10:00,5,24.03,24.25,23.92,24.25,222
20111001|2011-01-05 10:30,5,24.23,24.28,24.2,24.28,34
20111001|2011-01-05 11:00,5,24.27,24.42,24.14,24.28,47
20111001|2011-01-05 11:30,5,24.18,24.5,24.18,24.44,62
20111001|2011-01-05 12:00,5,24.43,24.56,24.35,24.38,82
20111001|2011-01-05 12:30,5,24.43,24.56,24.31,24.54,115
20111001|2011-01-06 02:30,6,24.4,24.4,24.25,24.32,23
20111001|2011-01-06 03:00,6,24.27,24.34,24.27,24.34,29
20111001|2011-01-06 03:30,6,24.35,24.35,24.35,24.35,10
20111001|2011-01-06 04:00,6,24.33,24.42,24.32,24.38,8
20111001|2011-01-06 04:30,6,24.39,24.39,24.38,24.39,6
20111001|2011-01-06 05:00,6,24.38,24.43,24.38,24.43,10
20111001|2011-01-06 05:30,6,24.39,24.4,24.39,24.4,15
20111001|2011-01-06 06:00,6,24.39,24.49,24.39,24.48,32
20111001|2011-01-06 06:30,6,24.46,24.46,24.16,24.26,39
20111001|2011-01-06 07:00,6,24.21,24.21,24.01,24.09,106
20111001|2011-01-06 07:30,6,24.08,24.19,24.06,24.19,63
20111001|2011-01-06 08:00,6,24.2,24.35,24.19,24.33,131
20111001|2011-01-06 08:30,6,24.33,24.33,24.2,24.2,20
20111001|2011-01-06 09:00,6,24.15,24.15,23.86,23.9,97
20111001|2011-01-06 09:30,6,23.97,24.02,23.74,23.74,87
20111001|2011-01-06 10:00,6,23.88,23.88,23.23,23.65,136
20111001|2011-01-06 10:30,6,23.61,23.61,23.25,23.54,57
20111001|2011-01-06 11:00,6,23.54,23.61,23.32,23.56,101
20111001|2011-01-06 11:30,6,23.6,23.73,23.48,23.55,59
20111001|2011-01-06 12:00,6,23.43,23.44,23.19,23.38,129
20111001|2011-01-06 12:30,6,23.44,23.47,23.3,23.43,86
20111001|2011-01-07 02:30,7,23.4,23.42,22.9,23.05,165
20111001|2011-01-07 03:00,7,23.1,23.88,23.08,23.32,76
20111001|2011-01-07 03:30,7,23.41,23.68,23.22,23.41,41
20111001|2011-01-07 04:00,7,23.52,23.52,23.4,23.4,24
20111001|2011-01-07 04:30,7,23.4,23.7,23.4,23.7,7
20111001|2011-01-07 05:00,7,23.7,23.75,23.7,23.73,8
20111001|2011-01-07 05:30,7,23.75,23.75,23.56,23.61,12
20111001|2011-01-07 06:00,7,23.62,23.64,23.57,23.64,7
20111001|2011-01-07 06:30,7,23.54,23.54,23.32,23.33,8
20111001|2011-01-07 07:00,7,23.32,23.4,23.19,23.37,51
20111001|2011-01-07 07:30,7,23.6,23.6,23.22,23.55,33
20111001|2011-01-07 08:00,7,23.5,23.9,23.5,23.9,74
20111001|2011-01-07 08:30,7,24.03,24.76,24,24.74,459
20111001|2011-01-07 09:00,7,24.78,24.86,24.73,24.82,274
20111001|2011-01-07 09:30,7,24.82,24.84,24.6,24.6,113
20111001|2011-01-07 10:00,7,24.65,24.7,24.59,24.63,41
20111001|2011-01-07 10:30,7,24.63,24.68,24.5,24.57,60
20111001|2011-01-07 11:00,7,24.61,24.67,24.23,24.3,45
20111001|2011-01-07 11:30,7,24.31,24.45,24.24,24.43,87
20111001|2011-01-07 12:00,7,24.54,25.05,24.5,24.92,1448
20111001|2011-01-07 12:30,7,24.91,24.91,24.77,24.82,136
20111001|2011-01-10 02:30,10,25,25,24.87,24.88,30
20111001|2011-01-10 03:00,10,24.82,24.87,24.79,24.79,23
20111001|2011-01-10 03:30,10,24.79,24.79,24.75,24.75,6
20111001|2011-01-10 04:00,10,24.55,24.55,24.54,24.54,38
20111001|2011-01-10 04:30,10,24.45,24.52,24.45,24.48,32
20111001|2011-01-10 05:00,10,24.45,24.48,24.44,24.45,12
20111001|2011-01-10 06:00,10,24.5,24.51,24.46,24.46,22
20111001|2011-01-10 07:00,10,24.48,24.48,24.39,24.48,13
20111001|2011-01-10 07:30,10,24.6,24.75,24.6,24.7,25
20111001|2011-01-10 08:00,10,24.75,24.99,24.75,24.99,128
20111001|2011-01-10 08:30,10,25,25.01,24.91,24.91,88
20111001|2011-01-10 09:00,10,24.87,24.87,24.5,24.6,139
20111001|2011-01-10 09:30,10,24.65,24.65,24.14,24.3,83
20111001|2011-01-10 10:00,10,24.32,24.49,24.32,24.39,5
20111001|2011-01-10 10:30,10,24.5,24.64,24.47,24.57,25
20111001|2011-01-10 11:00,10,24.73,24.76,24.73,24.75,5
20111001|2011-01-10 11:30,10,24.79,24.8,24.69,24.69,5
20111001|2011-01-10 12:00,10,24.95,25.19,24.95,25.19,569
20111001|2011-01-10 12:30,10,25.19,25.2,24.84,25.15,105
20111001|2011-01-11 02:30,11,25.18,25.21,25.09,25.18,94
20111001|2011-01-11 03:00,11,25.19,25.24,25.11,25.14,129
20111001|2011-01-11 03:30,11,25.18,25.2,25.13,25.13,21
20111001|2011-01-11 04:00,11,25.15,25.15,25.15,25.15,3
20111001|2011-01-11 04:30,11,25.17,25.17,25.06,25.06,42
20111001|2011-01-11 05:00,11,25.17,25.23,25.15,25.21,177
20111001|2011-01-11 05:30,11,25.19,25.25,25.16,25.25,89
20111001|2011-01-11 06:00,11,25.25,25.25,25.21,25.21,26
20111001|2011-01-11 06:30,11,25.24,25.37,25.24,25.35,504
20111001|2011-01-11 07:00,11,25.3,25.3,25.2,25.2,8
20111001|2011-01-11 07:30,11,25.25,25.35,25.24,25.34,196
20111001|2011-01-11 08:00,11,25.34,25.45,25.31,25.45,235
20111001|2011-01-11 08:30,11,25.45,25.45,25.34,25.38,33
20111001|2011-01-11 09:00,11,25.38,25.39,25.35,25.39,14
20111001|2011-01-11 09:30,11,25.35,25.41,25.34,25.4,33
20111001|2011-01-11 10:00,11,25.41,25.45,25.4,25.44,71
20111001|2011-01-11 10:30,11,25.44,25.5,25.35,25.46,401
20111001|2011-01-11 11:00,11,25.47,25.52,25.44,25.52,360
20111001|2011-01-11 11:30,11,25.47,25.55,25.47,25.54,37
20111001|2011-01-11 12:00,11,25.55,25.66,25.44,25.66,505
20111001|2011-01-11 12:30,11,25.58,25.62,25.57,25.6,46
20111001|2011-01-12 02:30,12,25.62,25.62,25.55,25.55,10
20111001|2011-01-12 03:30,12,25.55,25.62,25.53,25.53,10
20111001|2011-01-12 04:00,12,25.55,25.57,25.55,25.56,42
20111001|2011-01-12 04:30,12,25.57,25.6,25.56,25.6,14
20111001|2011-01-12 05:30,12,25.58,25.62,25.58,25.62,11
20111001|2011-01-12 06:00,12,25.58,25.58,25.45,25.52,26
20111001|2011-01-12 06:30,12,25.54,25.56,25.53,25.56,8
20111001|2011-01-12 07:00,12,25.5,25.67,25.5,25.65,140
20111001|2011-01-12 07:30,12,25.65,25.84,25.65,25.7,460
20111001|2011-01-12 08:00,12,25.7,25.75,25.41,25.6,263
20111001|2011-01-12 08:30,12,25.65,25.66,25.49,25.66,97
20111001|2011-01-12 09:00,12,25.66,25.66,25.39,25.56,57
20111001|2011-01-12 09:30,12,25.62,25.76,25.62,25.74,28
20111001|2011-01-12 10:00,12,25.69,25.69,24.63,25.11,455
20111001|2011-01-12 10:30,12,25.15,25.2,24.3,24.57,157
20111001|2011-01-12 11:00,12,24.55,24.8,24.48,24.79,57
20111001|2011-01-12 11:30,12,24.73,25.03,24.64,25.03,28
20111001|2011-01-12 12:00,12,25.07,25.67,25.02,25.67,69
20111001|2011-01-12 12:30,12,25.6,25.7,25.5,25.55,111
20111001|2011-01-13 02:30,13,25.6,25.6,25.5,25.58,16
20111001|2011-01-13 03:00,13,25.4,25.44,25.34,25.44,13
20111001|2011-01-13 03:30,13,25.33,25.33,25.3,25.3,4
20111001|2011-01-13 04:00,13,25.34,25.34,25.2,25.24,51
20111001|2011-01-13 05:00,13,25.22,25.22,25.22,25.22,5
20111001|2011-01-13 06:30,13,25.26,25.26,25.16,25.23,4
20111001|2011-01-13 07:00,13,25.27,25.41,25.27,25.41,96
20111001|2011-01-13 07:30,13,25.36,25.51,25.36,25.42,10
20111001|2011-01-13 08:00,13,25.49,25.49,25.37,25.45,20
20111001|2011-01-13 08:30,13,25.32,25.32,24.95,25.19,48
20111001|2011-01-13 09:00,13,25.25,25.35,25.02,25.35,151
20111001|2011-01-13 09:30,13,25.36,25.46,25.29,25.38,35
20111001|2011-01-13 10:00,13,25.42,25.52,25.2,25.52,68
20111001|2011-01-13 10:30,13,25.49,25.57,25.41,25.41,12
20111001|2011-01-13 11:00,13,25.35,25.41,25.35,25.36,4
20111001|2011-01-13 11:30,13,25.39,25.6,25.27,25.55,60
20111001|2011-01-13 12:00,13,25.64,25.8,25.53,25.8,517
20111001|2011-01-13 12:30,13,25.73,25.73,25.62,25.62,42
20111001|2011-01-14 02:30,14,25.7,25.73,25.56,25.56,44
20111001|2011-01-14 03:00,14,25.7,25.71,25.58,25.58,5
20111001|2011-01-14 03:30,14,25.57,25.65,25.57,25.57,57
20111001|2011-01-14 04:00,14,25.5,25.5,25.29,25.39,9
20111001|2011-01-14 04:30,14,25.27,25.27,25.27,25.27,1
20111001|2011-01-14 05:00,14,25.28,25.43,25.28,25.43,21
20111001|2011-01-14 05:30,14,25.45,25.48,25.25,25.43,30
20111001|2011-01-14 06:00,14,25.41,25.41,25.41,25.41,3
20111001|2011-01-14 06:30,14,25.19,25.2,25.17,25.17,20
20111001|2011-01-14 07:00,14,25.29,25.33,25.06,25.06,33
20111001|2011-01-14 07:30,14,25.06,25.15,25.05,25.11,65
20111001|2011-01-14 08:00,14,25.14,25.22,25.04,25.22,65
20111001|2011-01-14 08:30,14,25.11,25.27,24.91,25.23,173
20111001|2011-01-14 09:00,14,25.23,25.27,25.06,25.1,59
20111001|2011-01-14 09:30,14,25.03,25.27,24.82,25.15,130
20111001|2011-01-14 10:00,14,25.39,25.57,25.29,25.35,49
20111001|2011-01-14 10:30,14,25.4,25.4,24.96,25.1,21
20111001|2011-01-14 11:00,14,25.2,25.44,25.2,25.25,21
20111001|2011-01-14 11:30,14,25.45,25.45,25.29,25.31,10
20111001|2011-01-14 12:00,14,25.38,25.53,25.26,25.45,54
20111001|2011-01-14 12:30,14,25.28,25.36,25.16,25.36,35
20111001|2011-01-18 02:30,18,25.4,25.8,25.4,25.7,280
20111001|2011-01-18 03:00,18,25.74,25.8,25.7,25.77,70
20111001|2011-01-18 03:30,18,25.78,25.78,25.78,25.78,3
20111001|2011-01-18 04:00,18,25.79,25.79,25.72,25.72,9
20111001|2011-01-18 04:30,18,25.72,25.75,25.7,25.7,33
20111001|2011-01-18 05:00,18,25.66,25.67,25.59,25.66,40
20111001|2011-01-18 05:30,18,25.68,25.79,25.68,25.73,95
20111001|2011-01-18 06:00,18,25.68,25.69,25.48,25.68,37
20111001|2011-01-18 06:30,18,25.56,25.56,25.39,25.39,9
20111001|2011-01-18 07:00,18,25.42,25.72,25.24,25.42,27
20111001|2011-01-18 07:30,18,25.35,25.48,25.34,25.48,10
20111001|2011-01-18 08:00,18,25.35,25.4,25.2,25.2,17
20111001|2011-01-18 08:30,18,25.24,25.41,25.24,25.41,53
20111001|2011-01-18 09:00,18,25.45,25.82,25.45,25.76,140
20111001|2011-01-18 09:30,18,25.72,25.72,25.52,25.6,24
20111001|2011-01-18 10:00,18,25.69,25.9,25.69,25.8,432
20111001|2011-01-18 10:30,18,25.82,25.9,25.72,25.72,112
20111001|2011-01-18 11:00,18,25.78,25.78,25.5,25.77,70
20111001|2011-01-18 11:30,18,25.74,25.78,25.72,25.78,32
20111001|2011-01-18 12:00,18,25.81,25.85,25.71,25.77,77
20111001|2011-01-18 12:30,18,25.75,25.75,25.61,25.7,35
20111001|2011-01-18 13:00,18,25.64,25.64,25.64,25.64,4
20111001|2011-01-19 02:30,19,25.75,25.9,25.75,25.89,181
20111001|2011-01-19 03:00,19,25.88,25.9,25.88,25.89,150
20111001|2011-01-19 03:30,19,25.89,25.89,25.89,25.89,1
20111001|2011-01-19 04:00,19,25.9,25.9,25.88,25.88,29
20111001|2011-01-19 04:30,19,25.85,25.85,25.81,25.81,16
20111001|2011-01-19 05:00,19,25.8,25.82,25.73,25.76,31
20111001|2011-01-19 05:30,19,25.77,25.8,25.67,25.67,25
20111001|2011-01-19 06:00,19,25.72,25.73,25.72,25.73,8
20111001|2011-01-19 06:30,19,25.7,25.8,25.7,25.8,53
20111001|2011-01-19 07:00,19,25.82,25.82,25.4,25.69,229
20111001|2011-01-19 07:30,19,25.8,25.99,25.8,25.86,392
20111001|2011-01-19 08:00,19,25.85,25.96,25.77,25.77,110
20111001|2011-01-19 08:30,19,25.77,25.96,25.75,25.81,124
20111001|2011-01-19 09:00,19,25.81,25.83,25.71,25.83,20
20111001|2011-01-19 09:30,19,25.75,25.81,25.49,25.75,136
20111001|2011-01-19 10:00,19,25.77,25.87,25.74,25.75,34
20111001|2011-01-19 10:30,19,25.74,25.81,25.51,25.51,79
20111001|2011-01-19 11:00,19,25.35,25.43,25.26,25.32,65
20111001|2011-01-19 11:30,19,25.4,25.42,25.27,25.42,76
20111001|2011-01-19 12:00,19,25.35,25.56,25.35,25.55,19
20111001|2011-01-19 12:30,19,25.45,25.51,25.42,25.51,67
20111001|2011-01-20 02:30,20,25.46,25.5,25.28,25.38,6
20111001|2011-01-20 03:00,20,25.45,25.45,25.45,25.45,1
20111001|2011-01-20 03:30,20,25.4,25.48,25.4,25.48,8
20111001|2011-01-20 04:00,20,25.62,25.66,25.62,25.62,7
20111001|2011-01-20 05:00,20,25.51,25.51,25.5,25.5,4
20111001|2011-01-20 05:30,20,25.46,25.5,25.46,25.5,32
20111001|2011-01-20 06:00,20,25.45,25.49,25.45,25.49,5
20111001|2011-01-20 06:30,20,25.5,25.53,25.46,25.47,42
20111001|2011-01-20 07:00,20,25.44,25.44,25.1,25.1,104
20111001|2011-01-20 07:30,20,25.1,25.15,24.86,24.9,173
20111001|2011-01-20 08:00,20,24.83,24.86,24.57,24.71,209
20111001|2011-01-20 08:30,20,24.59,24.85,24.52,24.85,193
20111001|2011-01-20 09:00,20,24.76,24.76,24.76,24.76,2
20111001|2011-01-20 09:30,20,24.74,25,24.71,24.99,340
20111001|2011-01-20 10:00,20,24.99,24.99,24.93,24.93,44
20111001|2011-01-20 10:30,20,24.93,24.96,24.9,24.94,27
20111001|2011-01-20 11:00,20,24.96,25.05,24.87,25.03,186
20111001|2011-01-20 11:30,20,24.93,25.25,24.85,25.25,80
20111001|2011-01-20 12:00,20,25.25,25.49,25.07,25.48,239
20111001|2011-01-20 12:30,20,25.41,25.48,25.4,25.43,105
20111001|2011-01-21 02:30,21,25.43,25.46,25.38,25.38,10
20111001|2011-01-21 03:00,21,25.44,25.49,25.44,25.49,4
20111001|2011-01-21 03:30,21,25.4,25.4,25.4,25.4,10
20111001|2011-01-21 04:00,21,25.31,25.45,25.28,25.45,72
20111001|2011-01-21 04:30,21,25.49,25.52,25.39,25.39,74
20111001|2011-01-21 05:30,21,25.43,25.44,25.43,25.44,17
20111001|2011-01-21 06:00,21,25.28,25.28,25.28,25.28,2
20111001|2011-01-21 07:00,21,25.42,25.53,25.35,25.48,51
20111001|2011-01-21 07:30,21,25.52,25.57,25.42,25.45,116
20111001|2011-01-21 08:00,21,25.5,25.53,25.38,25.38,144
20111001|2011-01-21 08:30,21,25.35,25.4,25.31,25.4,43
20111001|2011-01-21 09:00,21,25.42,25.45,25.3,25.3,18
20111001|2011-01-21 09:30,21,25.48,25.48,25.45,25.45,49
20111001|2011-01-21 10:00,21,25.35,25.38,25.33,25.38,15
20111001|2011-01-21 10:30,21,25.35,25.35,25.33,25.33,14
20111001|2011-01-21 11:00,21,25.34,25.35,25.3,25.3,23
20111001|2011-01-21 11:30,21,25.49,25.56,25.49,25.54,55
20111001|2011-01-21 12:00,21,25.49,25.66,25.49,25.66,101
20111001|2011-01-21 12:30,21,25.64,25.68,25.61,25.68,38
20111001|2011-01-24 02:30,24,25.73,25.73,25.64,25.68,5
20111001|2011-01-24 03:00,24,25.72,25.72,25.72,25.72,19
20111001|2011-01-24 03:30,24,25.72,25.75,25.56,25.58,122
20111001|2011-01-24 04:00,24,25.58,25.58,25.52,25.56,52
20111001|2011-01-24 04:30,24,25.58,25.6,25.58,25.6,7
20111001|2011-01-24 05:30,24,25.49,25.49,25.49,25.49,2
20111001|2011-01-24 06:00,24,25.56,25.6,25.56,25.6,12
20111001|2011-01-24 07:00,24,25.55,25.7,25.54,25.7,4
20111001|2011-01-24 07:30,24,25.55,25.55,25.55,25.55,2
20111001|2011-01-24 08:00,24,25.51,25.54,25.43,25.45,45
20111001|2011-01-24 08:30,24,25.44,25.58,25.44,25.58,216
20111001|2011-01-24 09:00,24,25.56,25.67,25.56,25.6,17
20111001|2011-01-24 09:30,24,25.63,25.73,25.63,25.72,14
20111001|2011-01-24 10:00,24,25.74,25.8,25.7,25.79,50
20111001|2011-01-24 10:30,24,25.79,25.8,25.7,25.73,34
20111001|2011-01-24 11:00,24,25.71,25.74,25.68,25.7,31
20111001|2011-01-24 11:30,24,25.74,25.77,25.68,25.68,42
20111001|2011-01-24 12:00,24,25.68,25.79,25.65,25.79,58
20111001|2011-01-24 12:30,24,25.78,25.8,25.7,25.7,13
20111001|2011-01-25 02:30,25,25.7,25.7,25.55,25.66,49
20111001|2011-01-25 03:00,25,25.68,25.69,25.59,25.59,42
20111001|2011-01-25 03:30,25,25.54,25.54,25.39,25.39,6
20111001|2011-01-25 04:00,25,25.33,25.35,25.31,25.35,18
20111001|2011-01-25 04:30,25,25.22,25.22,25.21,25.21,6
20111001|2011-01-25 05:00,25,25.19,25.19,25.16,25.16,13
20111001|2011-01-25 05:30,25,25.23,25.23,25.11,25.11,3
20111001|2011-01-25 06:00,25,25.18,25.26,25.18,25.26,7
20111001|2011-01-25 06:30,25,25.25,25.25,25.08,25.08,5
20111001|2011-01-25 07:00,25,25,25.11,24.99,25.11,18
20111001|2011-01-25 07:30,25,25.11,25.13,24.75,24.9,98
20111001|2011-01-25 08:00,25,24.96,25.13,24.96,25.1,89
20111001|2011-01-25 08:30,25,25.07,25.22,24.91,25.18,78
20111001|2011-01-25 09:00,25,25.09,25.14,25.06,25.12,17
20111001|2011-01-25 09:30,25,25.22,25.3,25.18,25.22,25
20111001|2011-01-25 10:00,25,25.05,25.11,24.91,24.94,59
20111001|2011-01-25 10:30,25,24.95,25.07,24.95,25.07,12
20111001|2011-01-25 11:00,25,25.06,25.27,25.06,25.27,22
20111001|2011-01-25 11:30,25,25.32,25.34,25.32,25.34,5
20111001|2011-01-25 12:00,25,25.27,25.55,25.27,25.5,330
20111001|2011-01-25 12:30,25,25.5,25.5,25.34,25.36,28
20111001|2011-01-26 02:30,26,25.46,25.58,25.25,25.55,37
20111001|2011-01-26 03:00,26,25.55,25.58,25.51,25.51,72
20111001|2011-01-26 03:30,26,25.44,25.56,25.44,25.56,2
20111001|2011-01-26 04:00,26,25.56,25.56,25.56,25.56,13
20111001|2011-01-26 05:00,26,25.49,25.49,25.42,25.42,18
20111001|2011-01-26 06:30,26,25.45,25.45,25.41,25.41,24
20111001|2011-01-26 07:00,26,25.56,25.56,25.54,25.56,74
20111001|2011-01-26 07:30,26,25.56,25.56,25.39,25.5,26
20111001|2011-01-26 08:00,26,25.56,25.65,25.56,25.61,96
20111001|2011-01-26 08:30,26,25.59,25.61,25.54,25.54,59
20111001|2011-01-26 09:00,26,25.48,25.65,25.37,25.65,20
20111001|2011-01-26 09:30,26,25.55,25.61,25.5,25.58,13
20111001|2011-01-26 10:00,26,25.55,25.7,25.55,25.65,100
20111001|2011-01-26 10:30,26,25.65,25.9,25.65,25.78,352
20111001|2011-01-26 11:00,26,25.77,25.89,25.74,25.86,120
20111001|2011-01-26 11:30,26,25.87,25.97,25.83,25.85,237
20111001|2011-01-26 12:00,26,25.89,26,25.89,25.98,275
20111001|2011-01-26 12:30,26,25.99,26,25.86,25.86,68
20111001|2011-01-27 02:30,27,25.96,25.96,25.82,25.82,36
20111001|2011-01-27 03:00,27,25.84,25.98,25.84,25.98,8
20111001|2011-01-27 03:30,27,25.98,26.05,25.98,26.05,401
20111001|2011-01-27 04:00,27,26.02,26.02,26.02,26.02,36
20111001|2011-01-27 04:30,27,26.04,26.09,26.03,26.03,55
20111001|2011-01-27 05:00,27,26.06,26.06,26,26,6
20111001|2011-01-27 05:30,27,26.03,26.04,26,26,7
20111001|2011-01-27 06:00,27,26,26,25.97,25.97,3
20111001|2011-01-27 06:30,27,25.98,26.09,25.98,26.08,17
20111001|2011-01-27 07:00,27,26.09,26.1,25.95,25.96,45
20111001|2011-01-27 07:30,27,25.92,26.09,25.92,26.09,149
20111001|2011-01-27 08:00,27,26.09,26.12,26.04,26.1,379
20111001|2011-01-27 08:30,27,26.13,26.15,26.11,26.15,11
20111001|2011-01-27 09:00,27,26.11,26.15,26.1,26.14,53
20111001|2011-01-27 09:30,27,26.12,26.15,26.11,26.15,66
20111001|2011-01-27 10:00,27,26.1,26.1,26.03,26.06,60
20111001|2011-01-27 10:30,27,26.11,26.18,26.08,26.13,36
20111001|2011-01-27 11:00,27,26.14,26.34,26.12,26.28,769
20111001|2011-01-27 11:30,27,26.26,26.35,26.23,26.33,238
20111001|2011-01-27 12:00,27,26.25,26.4,26.23,26.4,257
20111001|2011-01-27 12:30,27,26.4,26.4,26.31,26.4,135
20111001|2011-01-28 02:30,28,26.39,26.39,26.2,26.2,56
20111001|2011-01-28 03:00,28,26.2,26.2,26.2,26.2,1
20111001|2011-01-28 03:30,28,26.21,26.21,26.21,26.21,21
20111001|2011-01-28 04:00,28,26.25,26.25,26.25,26.25,13
20111001|2011-01-28 04:30,28,26.2,26.2,26.05,26.05,15
20111001|2011-01-28 05:00,28,26.05,26.05,26,26,34
20111001|2011-01-28 05:30,28,26.07,26.09,26.07,26.09,2
20111001|2011-01-28 06:00,28,26.1,26.1,26.1,26.1,1
20111001|2011-01-28 06:30,28,26.13,26.18,26.08,26.08,8
20111001|2011-01-28 07:00,28,26.14,26.17,26.1,26.1,6
20111001|2011-01-28 07:30,28,26.02,26.34,26.02,26.34,57
20111001|2011-01-28 08:00,28,26.34,26.35,26.3,26.35,34
20111001|2011-01-28 08:30,28,26.32,26.39,26.29,26.39,56
20111001|2011-01-28 09:00,28,26.25,26.33,26.07,26.12,62
20111001|2011-01-28 09:30,28,26.11,26.12,26.05,26.1,64
20111001|2011-01-28 10:00,28,26.06,26.25,26.06,26.08,27
20111001|2011-01-28 10:30,28,26.08,26.29,25.74,26.29,194
20111001|2011-01-28 11:00,28,26.19,26.19,25.93,26.18,39
20111001|2011-01-28 11:30,28,26.2,26.34,26.18,26.34,17
20111001|2011-01-28 12:00,28,26.23,26.44,26.23,26.4,398
20111001|2011-01-28 12:30,28,26.4,26.43,26.3,26.3,157
20111001|2011-01-31 02:30,31,26,26.15,26,26.15,184
20111001|2011-01-31 03:00,31,26.13,26.15,26.12,26.12,63
20111001|2011-01-31 03:30,31,26.12,26.12,25.84,25.84,64
20111001|2011-01-31 04:00,31,25.86,25.91,25.8,25.8,6
20111001|2011-01-31 05:30,31,25.8,25.87,25.8,25.87,4
20111001|2011-01-31 06:00,31,25.87,25.95,25.86,25.93,33
20111001|2011-01-31 06:30,31,25.9,26,25.9,26,37
20111001|2011-01-31 07:00,31,26,26.2,26,26.19,92
20111001|2011-01-31 07:30,31,26.19,26.21,26.11,26.11,33
20111001|2011-01-31 08:00,31,26.18,26.2,25.7,25.7,73
20111001|2011-01-31 08:30,31,25.79,25.81,25.45,25.51,163
20111001|2011-01-31 09:00,31,25.58,25.67,25.5,25.67,42
20111001|2011-01-31 09:30,31,25.68,25.77,25.6,25.77,54
20111001|2011-01-31 10:00,31,25.77,25.8,25.7,25.77,85
20111001|2011-01-31 10:30,31,25.74,25.86,25.73,25.85,32
20111001|2011-01-31 11:00,31,25.78,26.2,25.77,26.2,164
20111001|2011-01-31 11:30,31,26.12,26.21,26,26.19,108
20111001|2011-01-31 12:00,31,26.2,26.4,26.2,26.39,215
20111001|2011-01-31 12:30,31,26.39,26.39,26.3,26.39,61
20111001|2011-02-01 02:30,1,26.3,26.35,26.18,26.24,70
20111001|2011-02-01 03:00,1,26.15,26.22,26.09,26.22,56
20111001|2011-02-01 03:30,1,26.13,26.16,26.13,26.14,8
20111001|2011-02-01 04:00,1,26.18,26.21,26.18,26.21,5
20111001|2011-02-01 04:30,1,26.26,26.27,26.17,26.27,3
20111001|2011-02-01 05:00,1,26.29,26.31,26.29,26.31,12
20111001|2011-02-01 05:30,1,26.3,26.3,26.15,26.23,15
20111001|2011-02-01 06:00,1,26.25,26.32,26.2,26.2,10
20111001|2011-02-01 06:30,1,26.2,26.25,26.2,26.22,4
20111001|2011-02-01 07:00,1,26.22,26.47,26.12,26.46,353
20111001|2011-02-01 07:30,1,26.45,26.48,26.3,26.32,92
20111001|2011-02-01 08:00,1,26.45,26.47,26.38,26.45,87
20111001|2011-02-01 08:30,1,26.43,26.5,26.39,26.46,408
20111001|2011-02-01 09:00,1,26.48,26.55,26.41,26.5,473
20111001|2011-02-01 09:30,1,26.5,26.53,26.11,26.31,142
20111001|2011-02-01 10:00,1,26.4,26.45,26.25,26.4,93
20111001|2011-02-01 10:30,1,26.45,26.55,26.44,26.5,128
20111001|2011-02-01 11:00,1,26.48,26.52,26.23,26.42,180
20111001|2011-02-01 11:30,1,26.41,26.5,26.36,26.4,95
20111001|2011-02-01 12:00,1,26.42,26.6,26.29,26.6,520
20111001|2011-02-01 12:30,1,26.58,26.6,26.5,26.55,168
20111001|2011-02-01 13:00,1,26.55,26.55,26.55,26.55,5
20111001|2011-02-02 02:30,2,26.55,26.69,26.55,26.63,294
20111001|2011-02-02 03:00,2,26.68,26.76,26.63,26.76,158
20111001|2011-02-02 03:30,2,26.77,26.89,26.75,26.84,249
20111001|2011-02-02 04:00,2,26.89,26.89,26.81,26.82,164
20111001|2011-02-02 04:30,2,26.89,26.9,26.88,26.9,17
20111001|2011-02-02 05:00,2,26.79,26.87,26.79,26.87,11
20111001|2011-02-02 05:30,2,26.85,26.9,26.82,26.9,174
20111001|2011-02-02 06:00,2,26.9,26.98,26.9,26.92,154
20111001|2011-02-02 06:30,2,26.92,26.92,26.86,26.86,13
20111001|2011-02-02 07:00,2,26.94,27,26.91,26.99,440
20111001|2011-02-02 07:30,2,26.99,27,26.87,26.93,178
20111001|2011-02-02 08:00,2,26.96,26.97,26.9,26.96,106
20111001|2011-02-02 08:30,2,26.97,27.07,26.97,27.05,650
20111001|2011-02-02 09:00,2,27.07,27.3,27.04,27.3,1320
20111001|2011-02-02 09:30,2,27.29,27.44,27.29,27.44,844
20111001|2011-02-02 10:00,2,27.45,27.49,27.35,27.44,501
20111001|2011-02-02 10:30,2,27.42,27.45,27.42,27.43,234
20111001|2011-02-02 11:00,2,27.44,27.45,26.88,27,397
20111001|2011-02-02 11:30,2,27.02,27.24,27.02,27.19,160
20111001|2011-02-02 12:00,2,27.2,27.52,27.19,27.51,1026
20111001|2011-02-02 12:30,2,27.49,27.55,27.48,27.55,360
20111001|2011-02-03 02:30,3,27.45,27.57,27.45,27.49,224
20111001|2011-02-03 03:00,3,27.48,27.51,27.44,27.45,28
20111001|2011-02-03 03:30,3,27.44,27.44,27.37,27.38,11
20111001|2011-02-03 04:00,3,27.39,27.39,27.35,27.37,9
20111001|2011-02-03 04:30,3,27.38,27.39,27.2,27.22,49
20111001|2011-02-03 05:00,3,27.19,27.19,26.95,26.99,114
20111001|2011-02-03 05:30,3,26.99,27,26.86,26.87,81
20111001|2011-02-03 06:00,3,26.89,27,26.77,26.8,160
20111001|2011-02-03 06:30,3,26.8,26.93,26.8,26.93,175
20111001|2011-02-03 07:00,3,26.93,27.17,26.76,26.76,70
20111001|2011-02-03 07:30,3,26.8,27,26.78,27,94
20111001|2011-02-03 08:00,3,27,27.07,26.95,27.07,55
20111001|2011-02-03 08:30,3,27.09,27.16,26.95,26.95,79
20111001|2011-02-03 09:00,3,26.82,26.83,26.16,26.32,331
20111001|2011-02-03 09:30,3,26.29,26.36,26.22,26.29,111
20111001|2011-02-03 10:00,3,26.34,26.73,26.32,26.33,169
20111001|2011-02-03 10:30,3,26.3,26.55,26.25,26.39,87
20111001|2011-02-03 11:00,3,26.42,26.62,26.42,26.55,92
20111001|2011-02-03 11:30,3,26.54,26.55,26,26.47,603
20111001|2011-02-03 12:00,3,26.44,26.44,24.5,25.01,1487
20111001|2011-02-03 12:30,3,25,25.5,24.92,25.02,334
20111001|2011-02-04 02:30,4,25.35,25.35,24.93,25.18,360
20111001|2011-02-04 03:00,4,25.21,25.3,25.18,25.28,103
20111001|2011-02-04 03:30,4,25.29,25.42,25.21,25.33,52
20111001|2011-02-04 04:00,4,25.35,25.41,25.3,25.37,71
20111001|2011-02-04 04:30,4,25.35,25.5,25.35,25.5,25
20111001|2011-02-04 05:00,4,25.55,25.6,25.42,25.6,68
20111001|2011-02-04 05:30,4,25.6,25.61,25.35,25.35,40
20111001|2011-02-04 06:00,4,25.28,25.28,25.08,25.1,250
20111001|2011-02-04 06:30,4,25.1,25.15,24.89,24.95,87
20111001|2011-02-04 07:00,4,24.97,25.35,24.75,25.32,128
20111001|2011-02-04 07:30,4,25.31,25.51,25.11,25.37,47
20111001|2011-02-04 08:00,4,25.42,25.43,25.35,25.35,198
20111001|2011-02-04 08:30,4,25.42,25.63,25.42,25.61,99
20111001|2011-02-04 09:00,4,25.53,25.53,25.48,25.48,107
20111001|2011-02-04 09:30,4,25.45,25.46,25.11,25.2,66
20111001|2011-02-04 10:00,4,25.19,25.5,25.15,25.4,36
20111001|2011-02-04 10:30,4,25.4,25.55,25.4,25.55,132
20111001|2011-02-04 11:00,4,25.46,25.51,25.43,25.45,106
20111001|2011-02-04 11:30,4,25.45,25.47,25.26,25.34,142
20111001|2011-02-04 12:00,4,25.36,25.78,25.36,25.73,181
20111001|2011-02-04 12:30,4,25.81,25.9,25.74,25.89,60
20111001|2011-02-07 02:30,7,25.96,26.02,25.78,26.02,99
20111001|2011-02-07 03:00,7,26,26.12,26,26.12,53
20111001|2011-02-07 03:30,7,26.06,26.06,25.98,25.98,3
20111001|2011-02-07 04:00,7,26.15,26.15,26.15,26.15,1
20111001|2011-02-07 04:30,7,26.19,26.4,26.19,26.4,51
20111001|2011-02-07 05:00,7,26.4,26.4,26.28,26.31,9
20111001|2011-02-07 05:30,7,26.22,26.22,26.18,26.2,17
20111001|2011-02-07 06:00,7,26.18,26.3,26.18,26.3,20
20111001|2011-02-07 06:30,7,26.27,26.27,26.25,26.25,5
20111001|2011-02-07 07:00,7,26.24,26.42,26.23,26.35,98
20111001|2011-02-07 07:30,7,26.28,26.31,26.13,26.13,17
20111001|2011-02-07 08:00,7,26.23,26.25,26.07,26.25,4
20111001|2011-02-07 08:30,7,26.26,26.29,26.26,26.29,16
20111001|2011-02-07 09:00,7,26.3,26.3,26.25,26.29,48
20111001|2011-02-07 09:30,7,26.31,26.35,26.29,26.31,18
20111001|2011-02-07 10:00,7,26.31,26.38,26.31,26.34,39
20111001|2011-02-07 10:30,7,26.35,26.39,26.35,26.37,60
20111001|2011-02-07 11:00,7,26.32,26.33,26.14,26.21,29
20111001|2011-02-07 11:30,7,26.2,26.27,26.01,26.2,36
20111001|2011-02-07 12:00,7,26.25,26.56,26.2,26.56,189
20111001|2011-02-07 12:30,7,26.5,26.5,26.36,26.36,218
20111001|2011-02-08 02:30,8,26.49,26.49,26.08,26.35,130
20111001|2011-02-08 03:00,8,26.34,26.39,26.27,26.3,59
20111001|2011-02-08 03:30,8,26.44,26.51,26.37,26.51,40
20111001|2011-02-08 04:00,8,26.52,26.52,26.52,26.52,24
20111001|2011-02-08 04:30,8,26.3,26.44,26.3,26.37,11
20111001|2011-02-08 05:00,8,26.19,26.19,26.18,26.18,6
20111001|2011-02-08 05:30,8,26.2,26.2,26.15,26.15,7
20111001|2011-02-08 06:00,8,26.1,26.13,25.99,26.05,20
20111001|2011-02-08 06:30,8,26.08,26.08,26.03,26.06,4
20111001|2011-02-08 07:00,8,26.05,26.16,25.76,25.82,127
20111001|2011-02-08 07:30,8,25.83,25.93,25.74,25.93,266
20111001|2011-02-08 08:00,8,25.89,26.02,25.89,25.97,170
20111001|2011-02-08 08:30,8,25.95,25.96,25.62,25.62,106
20111001|2011-02-08 09:00,8,25.64,25.68,25.25,25.68,200
20111001|2011-02-08 09:30,8,25.68,25.78,25.54,25.54,186
20111001|2011-02-08 10:00,8,25.55,25.81,25.39,25.81,218
20111001|2011-02-08 10:30,8,25.68,25.81,25.68,25.73,21
20111001|2011-02-08 11:00,8,25.75,25.75,25.47,25.47,18
20111001|2011-02-08 11:30,8,25.54,25.55,25.45,25.51,74
20111001|2011-02-08 12:00,8,25.44,25.67,25.44,25.55,115
20111001|2011-02-08 12:30,8,25.55,25.57,25.44,25.45,72
20111001|2011-02-09 02:30,9,25.5,25.77,25.45,25.75,356
20111001|2011-02-09 03:00,9,25.77,26.01,25.77,26.01,24
20111001|2011-02-09 03:30,9,26.09,26.09,26,26,13
20111001|2011-02-09 04:00,9,26.01,26.03,25.94,25.95,18
20111001|2011-02-09 04:30,9,25.84,25.84,25.54,25.56,271
20111001|2011-02-09 05:00,9,25.51,25.6,25.49,25.6,25
20111001|2011-02-09 05:30,9,25.5,25.5,25.39,25.43,70
20111001|2011-02-09 06:00,9,25.41,25.46,25.39,25.4,58
20111001|2011-02-09 06:30,9,25.4,25.4,24.92,24.94,349
20111001|2011-02-09 07:00,9,25.04,25.35,24.85,25.22,249
20111001|2011-02-09 07:30,9,25.37,25.85,25.15,25.25,483
20111001|2011-02-09 08:00,9,25.15,25.51,25.11,25.46,101
20111001|2011-02-09 08:30,9,25.35,25.37,25.22,25.22,24
20111001|2011-02-09 09:00,9,25.24,25.81,25.24,25.48,696
20111001|2011-02-09 09:30,9,25.42,25.42,25.18,25.2,48
20111001|2011-02-09 10:00,9,25.26,25.34,25.25,25.34,5
20111001|2011-02-09 10:30,9,25.18,25.22,25.17,25.17,3
20111001|2011-02-09 11:00,9,25.16,25.43,25.16,25.42,62
20111001|2011-02-09 11:30,9,25.39,25.68,25.37,25.47,33
20111001|2011-02-09 12:00,9,25.64,25.82,25.51,25.54,101
20111001|2011-02-09 12:30,9,25.44,25.66,25.37,25.65,206
20111001|2011-02-10 02:30,10,25.65,25.89,25.62,25.85,257
20111001|2011-02-10 03:00,10,25.85,25.94,25.83,25.89,116
20111001|2011-02-10 03:30,10,25.89,25.9,25.84,25.84,16
20111001|2011-02-10 04:00,10,25.9,25.9,25.79,25.9,48
20111001|2011-02-10 04:30,10,25.91,25.96,25.74,25.74,48
20111001|2011-02-10 05:00,10,25.86,25.86,25.8,25.8,18
20111001|2011-02-10 05:30,10,25.8,25.85,25.75,25.75,70
20111001|2011-02-10 06:00,10,25.86,25.86,25.79,25.86,34
20111001|2011-02-10 06:30,10,25.8,25.93,25.8,25.93,71
20111001|2011-02-10 07:00,10,25.94,25.97,25.9,25.94,54
20111001|2011-02-10 07:30,10,25.96,26.26,25.96,26.19,111
20111001|2011-02-10 08:00,10,26.26,26.52,26.26,26.44,175
20111001|2011-02-10 08:30,10,26.4,26.49,26.17,26.18,127
20111001|2011-02-10 09:00,10,26.28,26.3,26.19,26.24,20
20111001|2011-02-10 09:30,10,26.21,26.33,26.19,26.25,35
20111001|2011-02-10 10:00,10,26.15,26.35,26.12,26.33,47
20111001|2011-02-10 10:30,10,26.3,26.36,26.3,26.36,13
20111001|2011-02-10 11:00,10,26.35,26.35,25.8,26.01,190
20111001|2011-02-10 11:30,10,26.01,26.02,25.62,25.82,42
20111001|2011-02-10 12:00,10,25.96,26.05,25.79,25.8,253
20111001|2011-02-10 12:30,10,25.85,25.85,25.72,25.72,26
20111001|2011-02-11 02:30,11,25.96,26.1,25.96,26.06,125
20111001|2011-02-11 03:00,11,26.06,26.09,26.01,26.05,87
20111001|2011-02-11 03:30,11,26.01,26.01,25.8,25.84,81
20111001|2011-02-11 04:00,11,25.74,25.75,25.73,25.75,9
20111001|2011-02-11 04:30,11,25.75,25.79,25.74,25.74,17
20111001|2011-02-11 05:00,11,25.8,25.8,25.67,25.75,47
20111001|2011-02-11 05:30,11,25.84,25.87,25.83,25.83,45
20111001|2011-02-11 06:00,11,25.83,25.84,25.82,25.82,27
20111001|2011-02-11 06:30,11,25.82,26.06,25.82,26.06,108
20111001|2011-02-11 07:00,11,26.02,26.2,26.02,26.11,204
20111001|2011-02-11 07:30,11,25.97,26,25.5,25.51,52
20111001|2011-02-11 08:00,11,25.51,25.69,25.51,25.69,31
20111001|2011-02-11 08:30,11,25.75,25.81,25.6,25.78,30
20111001|2011-02-11 09:00,11,25.67,25.81,25.53,25.53,73
20111001|2011-02-11 09:30,11,25.54,25.54,25.14,25.15,153
20111001|2011-02-11 10:00,11,25.13,25.31,25,25.31,96
20111001|2011-02-11 10:30,11,25.36,25.36,25.29,25.29,11
20111001|2011-02-11 11:00,11,25.28,25.28,25.22,25.23,3
20111001|2011-02-11 11:30,11,25.24,25.24,24.8,24.82,148
20111001|2011-02-11 12:00,11,24.87,25.26,24.87,25.22,123
20111001|2011-02-11 12:30,11,25.22,25.23,24.99,25.1,61
20111001|2011-02-14 02:30,14,25,25.2,24.82,25.15,244
20111001|2011-02-14 03:00,14,25.17,25.21,25.09,25.21,30
20111001|2011-02-14 03:30,14,25.21,25.21,25.13,25.14,28
20111001|2011-02-14 04:00,14,25.16,25.25,25.16,25.25,90
20111001|2011-02-14 04:30,14,25.24,25.27,25.24,25.27,17
20111001|2011-02-14 05:30,14,25.24,25.24,25.13,25.13,4
20111001|2011-02-14 06:30,14,25.1,25.1,24.92,24.92,19
20111001|2011-02-14 07:00,14,24.92,24.92,24.66,24.67,163
20111001|2011-02-14 07:30,14,24.66,24.66,24.26,24.61,169
20111001|2011-02-14 08:00,14,24.7,24.85,24.6,24.6,331
20111001|2011-02-14 08:30,14,24.71,24.74,24.59,24.59,25
20111001|2011-02-14 09:00,14,24.59,24.66,24.59,24.66,2
20111001|2011-02-14 09:30,14,24.63,24.81,24.57,24.8,35
20111001|2011-02-14 10:00,14,24.85,24.99,24.8,24.8,66
20111001|2011-02-14 10:30,14,24.72,24.88,24.72,24.82,14
20111001|2011-02-14 11:00,14,24.96,25.2,24.96,25.2,29
20111001|2011-02-14 11:30,14,25.27,25.3,25.12,25.18,40
20111001|2011-02-14 12:00,14,25.12,25.12,24.8,24.95,110
20111001|2011-02-14 12:30,14,24.91,24.96,24.73,24.76,36
20111001|2011-02-15 02:30,15,24.98,24.98,24.62,24.7,46
20111001|2011-02-15 03:00,15,24.82,24.95,24.81,24.95,23
20111001|2011-02-15 03:30,15,24.86,24.9,24.81,24.87,18
20111001|2011-02-15 04:00,15,24.85,24.85,24.85,24.85,2
20111001|2011-02-15 04:30,15,24.93,24.93,24.76,24.76,24
20111001|2011-02-15 05:00,15,24.82,24.87,24.81,24.87,16
20111001|2011-02-15 05:30,15,24.94,24.94,24.79,24.86,88
20111001|2011-02-15 06:00,15,24.73,24.79,24.7,24.7,54
20111001|2011-02-15 06:30,15,24.77,24.9,24.77,24.9,17
20111001|2011-02-15 07:00,15,24.85,25.05,24.79,25.05,147
20111001|2011-02-15 07:30,15,25.02,25.02,24.91,24.91,85
20111001|2011-02-15 08:00,15,24.78,24.78,24.42,24.42,58
20111001|2011-02-15 08:30,15,24.56,24.56,24.45,24.49,12
20111001|2011-02-15 09:00,15,24.53,24.7,24.45,24.64,63
20111001|2011-02-15 09:30,15,24.7,24.7,24.55,24.55,16
20111001|2011-02-15 10:00,15,24.6,24.6,24.6,24.6,10
20111001|2011-02-15 10:30,15,24.54,24.56,24.54,24.56,7
20111001|2011-02-15 11:00,15,24.58,24.6,24.5,24.5,29
20111001|2011-02-15 11:30,15,24.51,24.51,24.4,24.4,235
20111001|2011-02-15 12:00,15,24.49,24.62,24.25,24.57,130
20111001|2011-02-15 12:30,15,24.57,24.75,24.49,24.69,78
20111001|2011-02-16 02:30,16,24.56,24.81,24.56,24.66,36
20111001|2011-02-16 03:00,16,24.68,24.84,24.68,24.84,5
20111001|2011-02-16 03:30,16,24.83,24.93,24.83,24.93,6
20111001|2011-02-16 04:00,16,24.88,24.88,24.78,24.78,46
20111001|2011-02-16 04:30,16,24.9,24.9,24.9,24.9,4
20111001|2011-02-16 05:00,16,24.84,24.88,24.84,24.88,6
20111001|2011-02-16 05:30,16,24.88,24.9,24.88,24.9,29
20111001|2011-02-16 06:00,16,24.92,24.95,24.88,24.95,15
20111001|2011-02-16 06:30,16,24.95,25.09,24.95,25.09,55
20111001|2011-02-16 07:00,16,25.05,25.06,25.01,25.01,72
20111001|2011-02-16 07:30,16,24.95,25.11,24.88,25.11,9
20111001|2011-02-16 08:00,16,25.11,25.31,25.11,25.31,19
20111001|2011-02-16 08:30,16,25.25,25.26,25.21,25.26,8
20111001|2011-02-16 09:00,16,25.28,25.4,25.28,25.37,51
20111001|2011-02-16 09:30,16,25.43,25.5,25.36,25.39,57
20111001|2011-02-16 10:00,16,25.35,25.53,25.35,25.53,48
20111001|2011-02-16 10:30,16,25.46,25.53,25.46,25.46,107
20111001|2011-02-16 11:00,16,25.49,25.49,25.2,25.27,59
20111001|2011-02-16 11:30,16,25.27,25.51,25.25,25.51,96
20111001|2011-02-16 12:00,16,25.56,25.57,25.24,25.41,48
20111001|2011-02-16 12:30,16,25.28,25.32,25.17,25.18,110
20111001|2011-02-17 02:30,17,25.15,25.15,24.95,25.14,129
20111001|2011-02-17 03:00,17,25.15,25.25,25.1,25.25,22
20111001|2011-02-17 03:30,17,25.24,25.26,25.18,25.26,35
20111001|2011-02-17 04:00,17,25.22,25.22,25.08,25.09,7
20111001|2011-02-17 05:00,17,25.14,25.14,25.14,25.14,1
20111001|2011-02-17 05:30,17,25.18,25.18,25.18,25.18,1
20111001|2011-02-17 06:00,17,25.21,25.24,25.18,25.24,11
20111001|2011-02-17 06:30,17,25.27,25.49,25.27,25.44,21
20111001|2011-02-17 07:00,17,25.49,25.61,25.42,25.45,117
20111001|2011-02-17 07:30,17,25.48,25.6,25.31,25.5,75
20111001|2011-02-17 08:00,17,25.4,25.44,25.08,25.23,41
20111001|2011-02-17 08:30,17,25.2,25.27,25.11,25.13,28
20111001|2011-02-17 09:00,17,25.19,25.19,24.8,25.01,63
20111001|2011-02-17 09:30,17,24.98,25.02,24.91,24.95,11
20111001|2011-02-17 10:00,17,24.9,24.97,24.9,24.9,38
20111001|2011-02-17 10:30,17,24.97,24.97,24.62,24.71,31
20111001|2011-02-17 11:00,17,24.77,24.83,24.76,24.79,29
20111001|2011-02-17 11:30,17,24.85,25.12,24.85,25,180
20111001|2011-02-17 12:00,17,25.02,25.19,24.94,25.11,197
20111001|2011-02-17 12:30,17,25.15,25.24,25.03,25.08,76
20111001|2011-02-18 02:30,18,25,25,24.85,24.9,68
20111001|2011-02-18 03:00,18,24.78,24.79,24.76,24.79,14
20111001|2011-02-18 03:30,18,24.76,24.76,24.68,24.68,9
20111001|2011-02-18 04:00,18,24.7,24.7,24.54,24.56,74
20111001|2011-02-18 04:30,18,24.59,24.6,24.48,24.6,38
20111001|2011-02-18 05:00,18,24.6,24.61,24.59,24.6,72
20111001|2011-02-18 05:30,18,24.6,24.62,24.6,24.62,25
20111001|2011-02-18 06:00,18,24.6,24.7,24.6,24.7,84
20111001|2011-02-18 06:30,18,24.75,24.75,24.74,24.74,4
20111001|2011-02-18 07:00,18,24.63,24.75,24.52,24.64,91
20111001|2011-02-18 07:30,18,24.64,24.83,24.58,24.78,134
20111001|2011-02-18 08:00,18,24.79,24.84,24.79,24.84,19
20111001|2011-02-18 08:30,18,24.74,24.84,24.71,24.78,77
20111001|2011-02-18 09:00,18,24.81,24.85,24.79,24.85,10
20111001|2011-02-18 09:30,18,24.78,25,24.76,24.99,208
20111001|2011-02-18 10:00,18,24.98,25.04,24.98,24.98,133
20111001|2011-02-18 10:30,18,25.04,25.08,24.95,24.98,36
20111001|2011-02-18 11:00,18,24.98,24.98,24.71,24.78,31
20111001|2011-02-18 11:30,18,24.84,24.85,24.6,24.6,50
20111001|2011-02-18 12:00,18,24.66,24.7,24.44,24.56,278
20111001|2011-02-18 12:30,18,24.6,24.87,24.6,24.76,231
20111001|2011-02-22 02:30,22,24.75,25.35,24.75,25.3,87
20111001|2011-02-22 03:00,22,25.31,25.31,25.1,25.19,35
20111001|2011-02-22 03:30,22,25.14,25.24,25.14,25.24,9
20111001|2011-02-22 04:00,22,25.15,25.18,25.15,25.18,4
20111001|2011-02-22 04:30,22,25.2,25.2,24.97,25.03,70
20111001|2011-02-22 05:00,22,25.02,25.02,24.94,24.95,370
20111001|2011-02-22 05:30,22,24.95,25.03,24.94,25,270
20111001|2011-02-22 06:00,22,25.05,25.05,24.96,25,81
20111001|2011-02-22 06:30,22,25,25,24.94,24.94,118
20111001|2011-02-22 07:00,22,24.94,25,24.94,24.97,381
20111001|2011-02-22 07:30,22,24.97,25.09,24.96,24.96,276
20111001|2011-02-22 08:00,22,24.96,25,24.94,24.95,183
20111001|2011-02-22 08:30,22,24.96,24.97,24.92,24.92,1635
20111001|2011-02-22 09:00,22,24.95,25,24.8,24.87,764
20111001|2011-02-22 09:30,22,24.88,24.88,24.65,24.8,517
20111001|2011-02-22 10:00,22,24.79,24.9,24.77,24.89,286
20111001|2011-02-22 10:30,22,24.87,24.9,24.7,24.83,78
20111001|2011-02-22 11:00,22,24.82,24.85,24.74,24.74,43
20111001|2011-02-22 11:30,22,24.78,24.84,24.78,24.82,6
20111001|2011-02-22 12:00,22,24.84,24.84,24.63,24.68,473
20111001|2011-02-22 12:30,22,24.65,24.7,24.58,24.6,197
20111001|2011-02-23 02:30,23,24.7,24.78,24.65,24.67,121
20111001|2011-02-23 03:00,23,24.65,24.65,24.56,24.56,42
20111001|2011-02-23 03:30,23,24.67,24.71,24.65,24.71,5
20111001|2011-02-23 04:00,23,24.75,24.8,24.67,24.67,11
20111001|2011-02-23 04:30,23,24.61,24.61,24.5,24.55,43
20111001|2011-02-23 05:00,23,24.49,24.57,24.49,24.57,4
20111001|2011-02-23 05:30,23,24.5,24.6,24.48,24.48,32
20111001|2011-02-23 06:00,23,24.46,24.54,24.45,24.45,87
20111001|2011-02-23 06:30,23,24.44,24.5,24.4,24.41,101
20111001|2011-02-23 07:00,23,24.42,24.47,24.08,24.15,357
20111001|2011-02-23 07:30,23,24.15,24.18,24.02,24.03,130
20111001|2011-02-23 08:00,23,24.03,24.05,23.69,23.71,175
20111001|2011-02-23 08:30,23,23.63,23.75,23.48,23.73,331
20111001|2011-02-23 09:00,23,23.71,23.95,23.58,23.75,674
20111001|2011-02-23 09:30,23,23.73,23.73,23.63,23.68,44
20111001|2011-02-23 10:00,23,23.65,23.73,23.65,23.7,66
20111001|2011-02-23 10:30,23,23.7,23.8,23.7,23.79,33
20111001|2011-02-23 11:00,23,23.8,24.15,23.78,24.11,232
20111001|2011-02-23 11:30,23,24.06,24.06,23.93,24,14
20111001|2011-02-23 12:00,23,24,24,23.8,23.84,257
20111001|2011-02-23 12:30,23,23.85,23.85,23.8,23.82,17
20111001|2011-02-24 02:30,24,24.07,24.09,23.66,23.76,88
20111001|2011-02-24 03:00,24,23.77,23.89,23.76,23.82,63
20111001|2011-02-24 03:30,24,23.84,23.87,23.79,23.85,26
20111001|2011-02-24 04:00,24,23.87,24.19,23.87,24.18,43
20111001|2011-02-24 04:30,24,24.15,24.4,24.15,24.24,97
20111001|2011-02-24 05:00,24,24.16,24.21,24.13,24.21,5
20111001|2011-02-24 05:30,24,24.17,24.23,24.15,24.15,10
20111001|2011-02-24 06:00,24,24.24,24.3,24.2,24.2,138
20111001|2011-02-24 06:30,24,24.2,24.2,24.05,24.1,61
20111001|2011-02-24 07:00,24,24.18,24.2,24.11,24.13,93
20111001|2011-02-24 07:30,24,24.17,24.18,24.17,24.18,24
20111001|2011-02-24 08:00,24,24.1,24.1,23.93,23.94,174
20111001|2011-02-24 08:30,24,23.91,24.1,23.9,23.92,208
20111001|2011-02-24 09:00,24,23.85,23.99,23.85,23.91,35
20111001|2011-02-24 09:30,24,23.89,23.99,23.89,23.98,20
20111001|2011-02-24 10:00,24,24.03,24.1,23.89,24.1,188
20111001|2011-02-24 10:30,24,24.1,24.3,24.05,24.2,73
20111001|2011-02-24 11:00,24,24.17,24.25,24.13,24.23,169
20111001|2011-02-24 11:30,24,24.23,24.24,24.13,24.17,42
20111001|2011-02-24 12:00,24,24.14,24.39,24.1,24.34,345
20111001|2011-02-24 12:30,24,24.3,24.3,24.13,24.28,24
20111001|2011-02-25 02:30,25,24.35,24.41,24.29,24.29,124
20111001|2011-02-25 03:30,25,24.29,24.34,24.28,24.32,50
20111001|2011-02-25 04:00,25,24.32,24.32,24.32,24.32,4
20111001|2011-02-25 04:30,25,24.28,24.4,24.28,24.4,45
20111001|2011-02-25 05:00,25,24.45,24.47,24.42,24.42,20
20111001|2011-02-25 05:30,25,24.33,24.33,24.15,24.17,21
20111001|2011-02-25 06:00,25,24.16,24.22,24.12,24.21,17
20111001|2011-02-25 06:30,25,24.19,24.2,24.12,24.14,48
20111001|2011-02-25 07:00,25,24.2,24.28,24.2,24.28,16
20111001|2011-02-25 07:30,25,24.21,24.24,24.18,24.2,45
20111001|2011-02-25 08:00,25,24.29,24.3,24.21,24.28,16
20111001|2011-02-25 08:30,25,24.28,24.32,24.28,24.32,23
20111001|2011-02-25 09:00,25,24.29,24.4,24.29,24.35,141
20111001|2011-02-25 09:30,25,24.37,24.61,24.36,24.6,646
20111001|2011-02-25 10:00,25,24.6,25.15,24.58,25.15,894
20111001|2011-02-25 10:30,25,25.05,25.21,25.05,25.15,93
20111001|2011-02-25 11:00,25,25.07,25.15,25.03,25.15,96
20111001|2011-02-25 11:30,25,25.18,25.2,25.17,25.17,12
20111001|2011-02-25 12:00,25,25.17,25.32,25.14,25.24,261
20111001|2011-02-25 12:30,25,25.28,25.37,25.28,25.32,262
20111001|2011-02-28 02:30,28,25.3,25.32,25.23,25.25,18
20111001|2011-02-28 03:00,28,25.22,25.42,25.22,25.38,109
20111001|2011-02-28 03:30,28,25.37,25.4,25.37,25.4,6
20111001|2011-02-28 04:00,28,25.38,25.38,25.35,25.35,5
20111001|2011-02-28 04:30,28,25.39,25.41,25.39,25.41,5
20111001|2011-02-28 05:00,28,25.38,25.43,25.38,25.43,26
20111001|2011-02-28 05:30,28,25.4,25.43,25.37,25.39,33
20111001|2011-02-28 06:00,28,25.37,25.44,25.37,25.44,87
20111001|2011-02-28 06:30,28,25.43,25.48,25.43,25.44,41
20111001|2011-02-28 07:00,28,25.39,25.51,25.39,25.51,268
20111001|2011-02-28 07:30,28,25.48,25.52,25.37,25.39,154
20111001|2011-02-28 08:00,28,25.34,25.55,25.33,25.55,197
20111001|2011-02-28 08:30,28,25.57,25.59,25.51,25.58,82
20111001|2011-02-28 09:00,28,25.59,25.6,25.54,25.59,38
20111001|2011-02-28 09:30,28,25.6,25.65,25.58,25.65,227
20111001|2011-02-28 10:00,28,25.65,25.7,25.6,25.64,169
20111001|2011-02-28 10:30,28,25.67,25.7,25.58,25.65,119
20111001|2011-02-28 11:00,28,25.67,25.71,25.53,25.7,103
20111001|2011-02-28 11:30,28,25.71,25.75,25.69,25.74,92
20111001|2011-02-28 12:00,28,25.74,25.84,25.67,25.84,341
20111001|2011-02-28 12:30,28,25.81,25.85,25.73,25.8,156
20111001|2011-03-01 02:30,1,25.79,25.79,25.61,25.61,72
20111001|2011-03-01 03:00,1,25.61,25.61,25.58,25.6,7
20111001|2011-03-01 03:30,1,25.59,25.59,25.47,25.56,85
20111001|2011-03-01 04:00,1,25.56,25.56,25.51,25.52,7
20111001|2011-03-01 04:30,1,25.51,25.54,25.51,25.51,21
20111001|2011-03-01 05:00,1,25.51,25.52,25.45,25.45,10
20111001|2011-03-01 05:30,1,25.46,25.46,25.38,25.38,92
20111001|2011-03-01 06:00,1,25.34,25.34,25.12,25.21,80
20111001|2011-03-01 06:30,1,25.21,25.26,25.04,25.06,30
20111001|2011-03-01 07:00,1,25.1,25.31,25.09,25.24,61
20111001|2011-03-01 07:30,1,25.24,25.24,25.06,25.17,171
20111001|2011-03-01 08:00,1,25.17,25.35,25.14,25.32,146
20111001|2011-03-01 08:30,1,25.32,25.34,25.14,25.28,108
20111001|2011-03-01 09:00,1,25.3,25.3,25.22,25.25,20
20111001|2011-03-01 09:30,1,25.24,25.27,25.23,25.27,47
20111001|2011-03-01 10:00,1,25.27,25.45,25.27,25.3,238
20111001|2011-03-01 10:30,1,25.34,25.45,25.31,25.4,105
20111001|2011-03-01 11:00,1,25.39,25.49,25.34,25.42,148
20111001|2011-03-01 11:30,1,25.39,25.47,25.39,25.45,33
20111001|2011-03-01 12:00,1,25.45,25.62,25.4,25.62,171
20111001|2011-03-01 12:30,1,25.59,25.66,25.57,25.63,68
20111001|2011-03-02 02:30,2,25.7,25.71,25.53,25.55,46
20111001|2011-03-02 03:00,2,25.6,25.6,25.6,25.6,1
20111001|2011-03-02 03:30,2,25.63,25.64,25.63,25.64,2
20111001|2011-03-02 04:00,2,25.65,25.95,25.64,25.87,581
20111001|2011-03-02 04:30,2,25.89,25.92,25.7,25.89,29
20111001|2011-03-02 05:00,2,25.92,25.95,25.88,25.88,10
20111001|2011-03-02 05:30,2,25.91,25.93,25.9,25.91,9
20111001|2011-03-02 06:00,2,25.85,25.86,25.85,25.85,7
20111001|2011-03-02 06:30,2,25.84,25.92,25.84,25.92,10
20111001|2011-03-02 07:00,2,25.93,26.1,25.92,26.07,1016
20111001|2011-03-02 07:30,2,26.04,26.04,25.96,26.01,115
20111001|2011-03-02 08:00,2,26.04,26.16,26.04,26.14,468
20111001|2011-03-02 08:30,2,26.15,26.18,26.1,26.17,81
20111001|2011-03-02 09:00,2,26.19,26.25,26.16,26.25,331
20111001|2011-03-02 09:30,2,26.25,26.31,26.19,26.27,600
20111001|2011-03-02 10:00,2,26.31,26.39,26.27,26.38,179
20111001|2011-03-02 10:30,2,26.38,26.4,26.3,26.36,185
20111001|2011-03-02 11:00,2,26.38,26.41,26.35,26.38,137
20111001|2011-03-02 11:30,2,26.39,26.41,26.21,26.22,233
20111001|2011-03-02 12:00,2,26.21,26.32,25.99,26.21,380
20111001|2011-03-02 12:30,2,26.2,26.28,26.17,26.27,155
20111001|2011-03-03 02:30,3,26.26,26.44,26.23,26.4,180
20111001|2011-03-03 03:00,3,26.34,26.34,26.18,26.18,6
20111001|2011-03-03 04:00,3,26.07,26.08,26.02,26.07,10
20111001|2011-03-03 04:30,3,26.02,26.02,25.94,25.96,8
20111001|2011-03-03 05:00,3,26.06,26.07,26.06,26.06,8
20111001|2011-03-03 05:30,3,26.09,26.09,26.09,26.09,1
20111001|2011-03-03 06:00,3,26.09,26.09,26.03,26.03,14
20111001|2011-03-03 06:30,3,26.03,26.08,26.03,26.07,44
20111001|2011-03-03 07:00,3,26.07,26.25,25.96,26.22,203
20111001|2011-03-03 07:30,3,26.24,26.36,26.24,26.33,296
20111001|2011-03-03 08:00,3,26.33,26.33,26.23,26.24,123
20111001|2011-03-03 08:30,3,26.23,26.3,26.23,26.29,34
20111001|2011-03-03 09:00,3,26.3,26.38,26.25,26.35,335
20111001|2011-03-03 09:30,3,26.36,26.4,26.34,26.38,100
20111001|2011-03-03 10:00,3,26.36,26.43,26.33,26.39,185
20111001|2011-03-03 10:30,3,26.43,26.45,26.39,26.45,102
20111001|2011-03-03 11:00,3,26.45,26.45,26.21,26.26,88
20111001|2011-03-03 11:30,3,26.27,26.27,26.1,26.23,72
20111001|2011-03-03 12:00,3,26.21,26.43,26.21,26.43,129
20111001|2011-03-03 12:30,3,26.42,26.45,26.34,26.45,27
20111001|2011-03-04 02:30,4,26.45,26.45,26.32,26.35,83
20111001|2011-03-04 03:00,4,26.33,26.37,26.33,26.37,83
20111001|2011-03-04 03:30,4,26.4,26.43,26.4,26.42,93
20111001|2011-03-04 04:00,4,26.42,26.45,26.42,26.45,27
20111001|2011-03-04 04:30,4,26.44,26.46,26.44,26.46,80
20111001|2011-03-04 05:00,4,26.46,26.5,26.46,26.5,82
20111001|2011-03-04 05:30,4,26.5,26.5,26.48,26.49,240
20111001|2011-03-04 06:00,4,26.5,26.51,26.45,26.5,182
20111001|2011-03-04 06:30,4,26.51,26.54,26.51,26.53,68
20111001|2011-03-04 07:00,4,26.53,26.56,26.33,26.5,701
20111001|2011-03-04 07:30,4,26.5,26.51,26.07,26.18,376
20111001|2011-03-04 08:00,4,26.18,26.45,26.14,26.44,771
20111001|2011-03-04 08:30,4,26.42,26.42,26.2,26.24,110
20111001|2011-03-04 09:00,4,26.3,26.3,26.26,26.26,166
20111001|2011-03-04 09:30,4,26.24,26.29,26.2,26.27,146
20111001|2011-03-04 10:00,4,26.25,26.25,25.6,25.62,1202
20111001|2011-03-04 10:30,4,25.61,25.67,25.28,25.31,671
20111001|2011-03-04 11:00,4,25.31,25.6,25.11,25.53,650
20111001|2011-03-04 11:30,4,25.5,25.93,25.48,25.85,268
20111001|2011-03-04 12:00,4,25.91,26,25.72,25.94,259
20111001|2011-03-04 12:30,4,25.92,25.95,25.88,25.94,29
20111001|2011-03-07 02:30,7,25.97,26.05,25.97,26.01,177
20111001|2011-03-07 03:00,7,26,26.01,25.94,25.94,30
20111001|2011-03-07 03:30,7,25.94,25.94,25.77,25.77,59
20111001|2011-03-07 04:00,7,25.8,25.8,25.8,25.8,1
20111001|2011-03-07 04:30,7,25.92,25.92,25.92,25.92,4
20111001|2011-03-07 05:00,7,25.91,25.91,25.91,25.91,2
20111001|2011-03-07 05:30,7,25.9,25.96,25.89,25.96,16
20111001|2011-03-07 06:00,7,25.93,26.05,25.93,26.05,69
20111001|2011-03-07 06:30,7,26.05,26.05,26.04,26.05,20
20111001|2011-03-07 07:00,7,26.03,26.16,26.03,26.15,373
20111001|2011-03-07 07:30,7,26.14,26.2,26,26.01,362
20111001|2011-03-07 08:00,7,26.03,26.14,26.03,26.08,10
20111001|2011-03-07 08:30,7,26.02,26.15,25.99,26.1,75
20111001|2011-03-07 09:00,7,25.98,26.03,25.98,26.01,8
20111001|2011-03-07 09:30,7,25.97,26.03,25.73,26.03,104
20111001|2011-03-07 10:00,7,26.05,26.05,26.04,26.04,16
20111001|2011-03-07 10:30,7,26,26.02,25.87,26.02,62
20111001|2011-03-07 11:00,7,26.08,26.1,26.04,26.08,51
20111001|2011-03-07 11:30,7,26.07,26.15,26.05,26.05,62
20111001|2011-03-07 12:00,7,26.03,26.18,25.9,26.1,180
20111001|2011-03-07 12:30,7,26.09,26.12,26.03,26.12,263
20111001|2011-03-08 02:30,8,26.13,26.13,25.84,25.86,46
20111001|2011-03-08 03:00,8,25.86,25.89,25.84,25.84,39
20111001|2011-03-08 03:30,8,25.86,25.88,25.86,25.88,12
20111001|2011-03-08 04:00,8,25.88,25.88,25.88,25.88,12
20111001|2011-03-08 04:30,8,25.88,25.88,25.86,25.86,5
20111001|2011-03-08 05:00,8,25.85,25.95,25.85,25.95,7
20111001|2011-03-08 05:30,8,25.94,25.94,25.87,25.88,21
20111001|2011-03-08 06:00,8,25.97,25.97,25.88,25.88,9
20111001|2011-03-08 06:30,8,25.94,25.95,25.93,25.95,9
20111001|2011-03-08 07:00,8,25.99,26.09,25.98,26.09,89
20111001|2011-03-08 07:30,8,26.13,26.33,26.12,26.29,651
20111001|2011-03-08 08:00,8,26.28,26.46,26.25,26.45,355
20111001|2011-03-08 08:30,8,26.44,26.57,26.39,26.55,435
20111001|2011-03-08 09:00,8,26.54,26.6,26.51,26.58,193
20111001|2011-03-08 09:30,8,26.57,26.59,26.43,26.59,177
20111001|2011-03-08 10:00,8,26.59,26.6,26.48,26.6,663
20111001|2011-03-08 10:30,8,26.6,26.7,26.58,26.6,589
20111001|2011-03-08 11:00,8,26.61,26.65,26.5,26.54,313
20111001|2011-03-08 11:30,8,26.55,26.6,26.51,26.54,63
20111001|2011-03-08 12:00,8,26.52,26.59,26.41,26.47,121
20111001|2011-03-08 12:30,8,26.43,26.56,26.41,26.55,134
20111001|2011-03-09 02:30,9,26.5,26.63,26.5,26.63,176
20111001|2011-03-09 03:00,9,26.63,26.69,26.63,26.68,102
20111001|2011-03-09 03:30,9,26.69,26.69,26.63,26.63,40
20111001|2011-03-09 04:00,9,26.63,26.63,26.6,26.6,17
20111001|2011-03-09 04:30,9,26.61,26.62,26.59,26.61,33
20111001|2011-03-09 05:00,9,26.61,26.61,26.6,26.6,4
20111001|2011-03-09 05:30,9,26.58,26.58,26.49,26.5,108
20111001|2011-03-09 06:00,9,26.51,26.54,26.46,26.46,35
20111001|2011-03-09 06:30,9,26.45,26.52,26.45,26.52,4
20111001|2011-03-09 07:00,9,26.48,26.48,26.3,26.35,77
20111001|2011-03-09 07:30,9,26.3,26.35,26.07,26.14,651
20111001|2011-03-09 08:00,9,26.15,26.19,26,26.12,531
20111001|2011-03-09 08:30,9,26.13,26.14,26,26.08,96
20111001|2011-03-09 09:00,9,26.08,26.24,26.08,26.24,56
20111001|2011-03-09 09:30,9,26.23,26.23,25.93,25.95,159
20111001|2011-03-09 10:00,9,25.9,26,25.71,25.84,485
20111001|2011-03-09 10:30,9,25.82,25.86,25.76,25.76,75
20111001|2011-03-09 11:00,9,25.82,25.86,25.77,25.81,57
20111001|2011-03-09 11:30,9,25.86,25.86,25.75,25.83,154
20111001|2011-03-09 12:00,9,25.86,26.26,25.82,26.23,403
20111001|2011-03-09 12:30,9,26.23,26.26,26.21,26.24,64
20111001|2011-03-10 02:30,10,26.02,26.02,25.81,25.92,125
20111001|2011-03-10 03:00,10,25.89,25.92,25.87,25.92,18
20111001|2011-03-10 03:30,10,25.93,26.11,25.93,26.07,17
20111001|2011-03-10 04:30,10,25.95,25.95,25.95,25.95,1
20111001|2011-03-10 05:00,10,25.96,25.96,25.9,25.93,11
20111001|2011-03-10 05:30,10,25.97,25.97,25.94,25.96,20
20111001|2011-03-10 06:00,10,25.92,25.93,25.92,25.93,8
20111001|2011-03-10 06:30,10,25.94,25.94,25.92,25.93,10
20111001|2011-03-10 07:00,10,25.93,26.07,25.86,26.07,220
20111001|2011-03-10 07:30,10,26.04,26.17,26.04,26.17,165
20111001|2011-03-10 08:00,10,26.17,26.23,26.11,26.11,33
20111001|2011-03-10 08:30,10,26.05,26.05,25.47,25.59,242
20111001|2011-03-10 09:00,10,25.62,25.62,24.99,25.04,580
20111001|2011-03-10 09:30,10,25.14,25.37,25.08,25.18,154
20111001|2011-03-10 10:00,10,25.2,25.2,25.02,25.1,85
20111001|2011-03-10 10:30,10,25.11,25.33,25.04,25.3,112
20111001|2011-03-10 11:00,10,25.31,25.31,24.99,24.99,70
20111001|2011-03-10 11:30,10,25.04,25.19,24.99,25.06,184
20111001|2011-03-10 12:00,10,25.04,25.07,24.81,25.04,290
20111001|2011-03-10 12:30,10,25.07,25.07,24.95,24.95,127
20111001|2011-03-11 02:30,11,24.97,24.98,24.68,24.73,467
20111001|2011-03-11 03:00,11,24.76,24.79,24.68,24.7,132
20111001|2011-03-11 03:30,11,24.69,24.8,24.66,24.72,228
20111001|2011-03-11 04:00,11,24.76,24.8,24.7,24.7,56
20111001|2011-03-11 04:30,11,24.7,24.77,24.7,24.73,327
20111001|2011-03-11 05:00,11,24.7,24.7,24.49,24.53,85
20111001|2011-03-11 05:30,11,24.58,24.58,24.09,24.15,172
20111001|2011-03-11 06:00,11,24.37,24.38,24.16,24.38,68
20111001|2011-03-11 06:30,11,24.3,24.39,24.29,24.38,52
20111001|2011-03-11 07:00,11,24.42,24.53,24.21,24.35,237
20111001|2011-03-11 07:30,11,24.36,24.75,24.32,24.59,166
20111001|2011-03-11 08:00,11,24.6,24.69,24.56,24.64,47
20111001|2011-03-11 08:30,11,24.64,24.82,24.64,24.68,89
20111001|2011-03-11 09:00,11,24.65,24.65,24.28,24.34,43
20111001|2011-03-11 09:30,11,24.43,24.72,24.4,24.54,83
20111001|2011-03-11 10:00,11,24.64,24.7,24.64,24.7,55
20111001|2011-03-11 10:30,11,24.67,24.79,24.55,24.79,42
20111001|2011-03-11 11:00,11,24.8,24.8,24.7,24.74,29
20111001|2011-03-11 11:30,11,24.72,24.83,24.67,24.82,50
20111001|2011-03-11 12:00,11,24.81,25.16,24.81,25.16,424
20111001|2011-03-11 12:30,11,25.17,25.3,25.07,25.13,158
20111001|2011-03-14 03:30,14,24.73,24.88,24.73,24.85,43
20111001|2011-03-14 04:00,14,24.5,24.65,24.5,24.65,8
20111001|2011-03-14 04:30,14,24.61,24.61,24.5,24.51,26
20111001|2011-03-14 05:00,14,24.5,24.5,24.42,24.45,17
20111001|2011-03-14 05:30,14,24.57,24.57,24.43,24.45,56
20111001|2011-03-14 06:00,14,24.43,24.6,24.43,24.59,36
20111001|2011-03-14 06:30,14,24.62,24.65,24.52,24.65,118
20111001|2011-03-14 07:00,14,24.69,24.73,24.38,24.42,86
20111001|2011-03-14 07:30,14,24.41,24.46,24.38,24.44,56
20111001|2011-03-14 08:00,14,24.41,24.42,24.15,24.3,315
20111001|2011-03-14 08:30,14,24.3,24.31,24.27,24.29,22
20111001|2011-03-14 09:00,14,24.27,24.28,24.01,24.24,489
20111001|2011-03-14 09:30,14,24.24,24.39,24.22,24.28,217
20111001|2011-03-14 10:00,14,24.26,24.44,24.26,24.44,190
20111001|2011-03-14 10:30,14,24.45,24.6,24.45,24.55,329
20111001|2011-03-14 11:00,14,24.5,24.53,24.37,24.42,100
20111001|2011-03-14 11:30,14,24.42,24.52,24.31,24.45,249
20111001|2011-03-14 12:00,14,24.47,24.51,24.33,24.41,361
20111001|2011-03-14 12:30,14,24.46,24.67,24.36,24.67,300
20111001|2011-03-15 03:30,15,24.56,24.56,24.13,24.19,273
20111001|2011-03-15 04:00,15,24.23,24.36,24.16,24.29,229
20111001|2011-03-15 04:30,15,24.29,24.31,24.19,24.19,107
20111001|2011-03-15 05:00,15,24.21,24.21,23.72,23.75,1131
20111001|2011-03-15 05:30,15,23.64,23.84,23.48,23.5,480
20111001|2011-03-15 06:00,15,23.54,23.58,23.13,23.2,1006
20111001|2011-03-15 06:30,15,23.2,23.22,22.75,22.75,2143
20111001|2011-03-15 07:00,15,22.8,23.17,22.57,22.59,791
20111001|2011-03-15 07:30,15,22.56,23.14,22.45,23.05,464
20111001|2011-03-15 08:00,15,22.92,23.39,22.91,23.32,820
20111001|2011-03-15 08:30,15,23.35,23.4,23.01,23.01,482
20111001|2011-03-15 09:00,15,23.12,23.29,23.01,23.01,198
20111001|2011-03-15 09:30,15,23.01,23.23,22.96,22.99,551
20111001|2011-03-15 10:00,15,22.99,23.15,22.61,22.99,1695
20111001|2011-03-15 10:30,15,23.08,23.38,23.01,23.38,219
20111001|2011-03-15 11:00,15,23.31,23.31,23.09,23.11,249
20111001|2011-03-15 11:30,15,23.11,23.35,22.9,23.35,364
20111001|2011-03-15 12:00,15,23.35,23.35,22.42,22.49,580
20111001|2011-03-15 12:30,15,22.49,22.53,22.27,22.36,1179
20111001|2011-03-16 03:30,16,23,23.34,22.86,23.24,702
20111001|2011-03-16 04:00,16,23.24,23.27,23.21,23.22,213
20111001|2011-03-16 04:30,16,23.2,23.2,23.12,23.14,88
20111001|2011-03-16 05:00,16,23.17,23.18,22.86,22.94,429
20111001|2011-03-16 05:30,16,22.94,22.96,22.86,22.9,129
20111001|2011-03-16 06:00,16,22.9,22.98,22.89,22.95,444
20111001|2011-03-16 06:30,16,22.95,23.02,22.95,22.97,447
20111001|2011-03-16 07:00,16,22.95,22.96,22.69,22.7,414
20111001|2011-03-16 07:30,16,22.7,22.85,22.69,22.74,260
20111001|2011-03-16 08:00,16,22.74,22.74,22.53,22.65,433
20111001|2011-03-16 08:30,16,22.65,22.84,22.61,22.79,562
20111001|2011-03-16 09:00,16,22.79,22.89,22.78,22.89,179
20111001|2011-03-16 09:30,16,22.92,23.12,22.92,23.07,201
20111001|2011-03-16 10:00,16,23.08,23.08,22.89,22.89,227
20111001|2011-03-16 10:30,16,22.91,22.94,22.86,22.91,118
20111001|2011-03-16 11:00,16,22.92,22.92,22.75,22.8,154
20111001|2011-03-16 11:30,16,22.85,22.94,22.72,22.79,128
20111001|2011-03-16 12:00,16,22.74,22.82,22.55,22.58,1272
20111001|2011-03-16 12:30,16,22.6,22.7,22.5,22.62,461
20111001|2011-03-17 03:30,17,23.08,23.29,22.77,23.04,415
20111001|2011-03-17 04:00,17,23.03,23.05,22.98,22.98,57
20111001|2011-03-17 04:30,17,22.98,23,22.94,22.97,77
20111001|2011-03-17 05:00,17,22.97,23,22.95,22.95,92
20111001|2011-03-17 05:30,17,22.95,22.96,22.85,22.88,92
20111001|2011-03-17 06:00,17,22.84,22.89,22.82,22.87,286
20111001|2011-03-17 06:30,17,22.86,22.89,22.83,22.84,186
20111001|2011-03-17 07:00,17,22.84,22.88,22.7,22.76,772
20111001|2011-03-17 07:30,17,22.76,23.06,22.74,23.03,643
20111001|2011-03-17 08:00,17,22.97,23.16,22.97,23.09,224
20111001|2011-03-17 08:30,17,23.1,23.17,23.1,23.17,129
20111001|2011-03-17 09:00,17,23.18,23.47,23.18,23.45,174
20111001|2011-03-17 09:30,17,23.46,23.57,23.34,23.57,148
20111001|2011-03-17 10:00,17,23.41,23.58,23.36,23.46,170
20111001|2011-03-17 10:30,17,23.5,23.72,23.5,23.72,355
20111001|2011-03-17 11:00,17,23.66,23.71,23.65,23.65,122
20111001|2011-03-17 11:30,17,23.67,23.71,23.65,23.65,154
20111001|2011-03-17 12:00,17,23.65,23.65,23.5,23.5,127
20111001|2011-03-17 12:30,17,23.5,23.5,23.42,23.44,284
20111001|2011-03-18 03:30,18,23.98,23.98,23.74,23.74,34
20111001|2011-03-18 04:00,18,23.72,23.78,23.72,23.78,217
20111001|2011-03-18 04:30,18,23.78,23.83,23.76,23.76,182
20111001|2011-03-18 05:00,18,23.76,23.77,23.65,23.68,112
20111001|2011-03-18 05:30,18,23.62,23.67,23.6,23.65,281
20111001|2011-03-18 06:00,18,23.66,23.78,23.64,23.69,149
20111001|2011-03-18 06:30,18,23.7,23.71,23.61,23.63,16
20111001|2011-03-18 07:00,18,23.67,23.82,23.57,23.74,66
20111001|2011-03-18 07:30,18,23.8,23.85,23.69,23.83,28
20111001|2011-03-18 08:00,18,23.84,23.93,23.8,23.9,67
20111001|2011-03-18 08:30,18,23.9,23.99,23.88,23.92,163
20111001|2011-03-18 09:00,18,23.92,24.08,23.89,24.08,114
20111001|2011-03-18 09:30,18,24.08,24.11,23.92,24.01,74
20111001|2011-03-18 10:00,18,23.99,24.03,23.96,23.96,41
20111001|2011-03-18 10:30,18,24.03,24.07,23.98,24.07,8
20111001|2011-03-18 11:00,18,24.1,24.16,23.99,23.99,52
20111001|2011-03-18 11:30,18,24.05,24.14,24.05,24.12,32
20111001|2011-03-18 12:00,18,24.13,24.41,24.13,24.4,376
20111001|2011-03-18 12:30,18,24.34,24.34,24.16,24.3,261
20111001|2011-03-21 03:30,21,24.12,24.35,24.06,24.06,75
20111001|2011-03-21 04:00,21,24,24.1,23.99,24.1,79
20111001|2011-03-21 04:30,21,24.1,24.17,24.1,24.1,189
20111001|2011-03-21 05:00,21,24.18,24.2,24.16,24.2,17
20111001|2011-03-21 05:30,21,24.22,24.23,24.22,24.23,3
20111001|2011-03-21 06:00,21,24.15,24.21,24.08,24.21,93
20111001|2011-03-21 06:30,21,24.18,24.28,24.15,24.28,19
20111001|2011-03-21 07:00,21,24.29,24.64,24.29,24.63,368
20111001|2011-03-21 07:30,21,24.63,24.89,24.41,24.41,591
20111001|2011-03-21 08:00,21,24.4,24.4,24.04,24.13,98
20111001|2011-03-21 08:30,21,24.13,24.17,23.99,24.17,85
20111001|2011-03-21 09:00,21,24.23,24.31,24.06,24.07,40
20111001|2011-03-21 09:30,21,24.07,24.23,24.07,24.23,32
20111001|2011-03-21 10:00,21,24.24,24.26,24.11,24.16,30
20111001|2011-03-21 10:30,21,24.17,24.26,24.16,24.24,192
20111001|2011-03-21 11:00,21,24.16,24.24,24.16,24.24,24
20111001|2011-03-21 11:30,21,24.23,24.36,24.23,24.36,194
20111001|2011-03-21 12:00,21,24.34,24.34,24.06,24.16,290
20111001|2011-03-21 12:30,21,24.15,24.29,24.15,24.24,29
20111001|2011-03-22 03:30,22,24.4,24.4,23.91,24.04,435
20111001|2011-03-22 04:00,22,24.06,24.06,24.06,24.06,1
20111001|2011-03-22 04:30,22,24.13,24.14,24.13,24.14,4
20111001|2011-03-22 06:00,22,24.16,24.16,24.16,24.16,1
20111001|2011-03-22 06:30,22,24.16,24.16,24.01,24.02,309
20111001|2011-03-22 07:00,22,24.01,24.01,23.83,23.83,74
20111001|2011-03-22 07:30,22,23.87,24,23.86,24,45
20111001|2011-03-22 08:00,22,24.08,24.08,23.72,23.8,116
20111001|2011-03-22 08:30,22,23.8,23.86,23.67,23.68,257
20111001|2011-03-22 09:00,22,23.7,23.83,23.68,23.78,149
20111001|2011-03-22 09:30,22,23.8,23.82,23.42,23.65,643
20111001|2011-03-22 10:00,22,23.65,23.79,23.6,23.75,59
20111001|2011-03-22 10:30,22,23.71,23.85,23.68,23.84,167
20111001|2011-03-22 11:00,22,23.84,23.92,23.83,23.85,113
20111001|2011-03-22 11:30,22,23.85,23.91,23.83,23.91,52
20111001|2011-03-22 12:00,22,23.9,24.15,23.86,24.14,240
20111001|2011-03-22 12:30,22,24.12,24.16,24.08,24.16,170
20111001|2011-03-23 03:30,23,24.3,24.35,24.18,24.35,199
20111001|2011-03-23 04:00,23,24.32,24.32,24.32,24.32,1
20111001|2011-03-23 04:30,23,24.3,24.32,24.3,24.31,5
20111001|2011-03-23 05:00,23,24.26,24.26,24.21,24.21,19
20111001|2011-03-23 05:30,23,24.3,24.3,24.27,24.27,6
20111001|2011-03-23 06:30,23,24.19,24.19,23.9,23.92,151
20111001|2011-03-23 07:00,23,23.89,24.02,23.88,23.88,71
20111001|2011-03-23 07:30,23,23.87,23.87,23.67,23.69,243
20111001|2011-03-23 08:00,23,23.71,23.83,23.71,23.83,25
20111001|2011-03-23 08:30,23,23.9,23.96,23.83,23.88,18
20111001|2011-03-23 09:00,23,23.85,23.85,23.82,23.83,9
20111001|2011-03-23 09:30,23,23.84,23.95,23.83,23.87,22
20111001|2011-03-23 10:00,23,23.84,23.85,23.8,23.8,9
20111001|2011-03-23 10:30,23,23.82,23.85,23.77,23.85,7
20111001|2011-03-23 11:00,23,23.75,23.91,23.72,23.8,48
20111001|2011-03-23 11:30,23,23.79,23.85,23.78,23.81,202
20111001|2011-03-23 12:00,23,23.81,23.81,23.53,23.58,265
20111001|2011-03-23 12:30,23,23.59,23.6,23.5,23.5,427
20111001|2011-03-24 03:30,24,23.74,23.74,23.55,23.58,104
20111001|2011-03-24 04:00,24,23.62,23.62,23.6,23.61,10
20111001|2011-03-24 04:30,24,23.61,23.61,23.44,23.44,72
20111001|2011-03-24 05:00,24,23.6,23.6,23.57,23.57,24
20111001|2011-03-24 05:30,24,23.58,23.61,23.53,23.61,3
20111001|2011-03-24 06:00,24,23.53,23.53,23.53,23.53,3
20111001|2011-03-24 06:30,24,23.55,23.55,23.5,23.5,15
20111001|2011-03-24 07:00,24,23.56,23.92,23.56,23.9,189
20111001|2011-03-24 07:30,24,23.85,23.88,23.8,23.8,75
20111001|2011-03-24 08:00,24,23.82,23.93,23.8,23.9,108
20111001|2011-03-24 08:30,24,23.86,23.87,23.8,23.82,234
20111001|2011-03-24 09:00,24,23.9,24.15,23.9,24.09,154
20111001|2011-03-24 09:30,24,24.09,24.42,24.07,24.41,420
20111001|2011-03-24 10:00,24,24.41,24.41,24.08,24.2,155
20111001|2011-03-24 10:30,24,24.26,24.27,24.19,24.25,17
20111001|2011-03-24 11:00,24,24.24,24.24,24.09,24.17,115
20111001|2011-03-24 11:30,24,24.11,24.13,23.91,23.91,56
20111001|2011-03-24 12:00,24,23.91,24.35,23.83,24.3,506
20111001|2011-03-24 12:30,24,24.27,24.43,24.18,24.18,533
20111001|2011-03-25 03:30,25,24.23,24.23,24.01,24.05,51
20111001|2011-03-25 04:00,25,24.05,24.05,24.03,24.04,42
20111001|2011-03-25 04:30,25,24.16,24.16,24.16,24.16,1
20111001|2011-03-25 05:00,25,24.23,24.23,24.16,24.16,17
20111001|2011-03-25 05:30,25,24.16,24.19,24.14,24.19,33
20111001|2011-03-25 06:00,25,24.25,24.29,24.23,24.29,27
20111001|2011-03-25 06:30,25,24.21,24.41,24.21,24.39,181
20111001|2011-03-25 07:00,25,24.27,24.27,23.94,23.97,66
20111001|2011-03-25 07:30,25,24.01,24.06,23.8,23.8,198
20111001|2011-03-25 08:00,25,23.86,24.08,23.85,24.08,201
20111001|2011-03-25 08:30,25,24.06,24.37,24.05,24.3,200
20111001|2011-03-25 09:00,25,24.26,24.4,24.24,24.37,177
20111001|2011-03-25 09:30,25,24.36,24.36,24.19,24.29,56
20111001|2011-03-25 10:00,25,24.32,24.42,24.27,24.38,531
20111001|2011-03-25 10:30,25,24.4,24.41,24.26,24.26,125
20111001|2011-03-25 11:00,25,24.31,24.37,24.27,24.3,38
20111001|2011-03-25 11:30,25,24.26,24.26,24.07,24.13,36
20111001|2011-03-25 12:00,25,24.12,24.5,24.11,24.5,396
20111001|2011-03-25 12:30,25,24.49,24.54,24.43,24.54,178
20111001|2011-03-28 02:30,28,24.4,24.5,24.25,24.3,98
20111001|2011-03-28 03:00,28,24.38,24.48,24.38,24.45,46
20111001|2011-03-28 03:30,28,24.46,24.46,24.34,24.34,6
20111001|2011-03-28 04:00,28,24.37,24.5,24.37,24.5,41
20111001|2011-03-28 04:30,28,24.52,24.52,24.52,24.52,2
20111001|2011-03-28 05:00,28,24.45,24.45,24.45,24.45,2
20111001|2011-03-28 05:30,28,24.4,24.42,24.39,24.4,40
20111001|2011-03-28 06:00,28,24.4,24.4,23.92,24,228
20111001|2011-03-28 06:30,28,24.14,24.14,23.6,23.91,228
20111001|2011-03-28 07:00,28,23.9,23.9,23.68,23.7,209
20111001|2011-03-28 07:30,28,23.7,23.8,23.65,23.8,125
20111001|2011-03-28 08:00,28,23.82,23.82,23.71,23.72,55
20111001|2011-03-28 08:30,28,23.83,23.95,23.82,23.94,41
20111001|2011-03-28 09:00,28,24.03,24.06,23.95,23.98,50
20111001|2011-03-28 09:30,28,23.99,24.14,23.99,24.08,70
20111001|2011-03-28 10:00,28,24.05,24.1,23.95,23.95,25
20111001|2011-03-28 10:30,28,24.05,24.05,23.97,24.05,18
20111001|2011-03-28 11:00,28,24.13,24.13,23.94,24.02,55
20111001|2011-03-28 11:30,28,24.02,24.1,23.99,24.03,70
20111001|2011-03-28 12:00,28,24.04,24.07,23.87,23.89,240
20111001|2011-03-28 12:30,28,23.96,24.12,23.94,24.06,82
20111001|2011-03-29 02:30,29,24.2,24.2,23.93,23.97,120
20111001|2011-03-29 03:00,29,23.95,24.14,23.94,24.1,445
20111001|2011-03-29 03:30,29,24.14,24.17,24.14,24.17,5
20111001|2011-03-29 04:00,29,24.14,24.15,24.12,24.12,3
20111001|2011-03-29 04:30,29,24.09,24.09,24.09,24.09,2
20111001|2011-03-29 05:00,29,23.99,23.99,23.99,23.99,1
20111001|2011-03-29 05:30,29,23.97,23.97,23.94,23.94,28
20111001|2011-03-29 06:00,29,23.94,24.01,23.9,23.9,37
20111001|2011-03-29 06:30,29,23.9,24.04,23.87,23.87,41
20111001|2011-03-29 07:00,29,23.85,24.1,23.66,24.1,100
20111001|2011-03-29 07:30,29,24,24,23.81,23.81,36
20111001|2011-03-29 08:00,29,23.97,24.14,23.97,24.05,40
20111001|2011-03-29 08:30,29,24.06,24.19,24.06,24.19,69
20111001|2011-03-29 09:00,29,24.13,24.19,24.1,24.15,33
20111001|2011-03-29 09:30,29,24.14,24.3,24.14,24.25,198
20111001|2011-03-29 10:00,29,24.22,24.38,24.22,24.35,79
20111001|2011-03-29 10:30,29,24.36,24.38,24.23,24.31,369
20111001|2011-03-29 11:00,29,24.3,24.36,24.03,24.1,333
20111001|2011-03-29 11:30,29,24.09,24.09,24.03,24.07,20
20111001|2011-03-29 12:00,29,24.1,24.14,23.84,23.94,220
20111001|2011-03-29 12:30,29,23.91,23.94,23.76,23.76,360
20111001|2011-03-30 02:30,30,23.9,23.9,23.74,23.83,36
20111001|2011-03-30 03:00,30,23.79,23.82,23.79,23.82,9
20111001|2011-03-30 03:30,30,23.82,23.88,23.81,23.88,47
20111001|2011-03-30 04:00,30,23.9,24.01,23.9,24.01,12
20111001|2011-03-30 04:30,30,23.9,23.9,23.9,23.9,17
20111001|2011-03-30 06:00,30,23.98,23.98,23.96,23.96,2
20111001|2011-03-30 06:30,30,24,24,23.99,24,6
20111001|2011-03-30 07:00,30,23.95,23.95,23.75,23.93,187
20111001|2011-03-30 07:30,30,24,24,23.95,23.95,29
20111001|2011-03-30 08:00,30,23.95,23.95,23.91,23.91,8
20111001|2011-03-30 08:30,30,23.89,23.89,23.52,23.63,165
20111001|2011-03-30 09:00,30,23.64,23.64,23.34,23.39,557
20111001|2011-03-30 09:30,30,23.37,23.64,23.37,23.62,127
20111001|2011-03-30 10:00,30,23.63,24.05,23.63,24.05,216
20111001|2011-03-30 10:30,30,24.01,24.17,23.98,24.17,206
20111001|2011-03-30 11:00,30,24.19,24.2,23.88,23.92,227
20111001|2011-03-30 11:30,30,23.93,24.24,23.93,24.15,250
20111001|2011-03-30 12:00,30,24.18,24.4,24.08,24.4,796
20111001|2011-03-30 12:30,30,24.37,24.4,24.28,24.38,156
20111001|2011-03-31 02:30,31,24.48,24.48,24.13,24.15,42
20111001|2011-03-31 03:00,31,24.19,24.21,24.18,24.2,12
20111001|2011-03-31 03:30,31,24.23,24.24,24.17,24.19,18
20111001|2011-03-31 04:00,31,24.18,24.2,24.09,24.09,6
20111001|2011-03-31 04:30,31,24.1,24.1,24.1,24.1,1
20111001|2011-03-31 05:00,31,24.06,24.06,24.02,24.02,28
20111001|2011-03-31 05:30,31,24.04,24.18,24.04,24.18,16
20111001|2011-03-31 06:00,31,24.07,24.08,24.05,24.08,26
20111001|2011-03-31 06:30,31,24.07,24.07,24.05,24.05,6
20111001|2011-03-31 07:00,31,24.18,24.22,24.11,24.2,40
20111001|2011-03-31 07:30,31,24.22,24.59,24.22,24.45,237
20111001|2011-03-31 08:00,31,24.46,24.47,24.33,24.38,45
20111001|2011-03-31 08:30,31,24.31,24.31,23.7,24.08,295
20111001|2011-03-31 09:00,31,24.15,24.34,24.03,24.3,54
20111001|2011-03-31 09:30,31,24.3,24.35,24.17,24.22,48
20111001|2011-03-31 10:00,31,24.16,24.17,24.14,24.17,22
20111001|2011-03-31 10:30,31,24.18,24.2,24.01,24.03,94
20111001|2011-03-31 11:00,31,24.04,24.09,23.96,24.09,124
20111001|2011-03-31 11:30,31,24.08,24.08,23.98,24.05,283
20111001|2011-03-31 12:00,31,24.08,24.21,23.91,24.21,1116
20111001|2011-03-31 12:30,31,24.22,24.22,24,24.09,286
20111001|2011-04-01 02:30,1,24.29,24.41,24.29,24.35,32
20111001|2011-04-01 03:00,1,24.35,24.47,24.35,24.45,30
20111001|2011-04-01 03:30,1,24.36,24.36,24.29,24.29,7
20111001|2011-04-01 04:00,1,24.27,24.3,24.2,24.25,24
20111001|2011-04-01 04:30,1,24.22,24.28,24.2,24.21,26
20111001|2011-04-01 05:30,1,24.15,24.17,24.14,24.17,6
20111001|2011-04-01 06:00,1,24.16,24.3,24.16,24.27,74
20111001|2011-04-01 06:30,1,24.24,24.24,24.21,24.21,23
20111001|2011-04-01 07:00,1,24.28,24.44,24.26,24.36,358
20111001|2011-04-01 07:30,1,24.29,24.32,24.14,24.21,182
20111001|2011-04-01 08:00,1,24.21,24.24,23.96,24.15,282
20111001|2011-04-01 08:30,1,24.05,24.09,24.01,24.04,111
20111001|2011-04-01 09:00,1,24.05,24.18,24.05,24.11,92
20111001|2011-04-01 09:30,1,24.11,24.36,24.11,24.27,197
20111001|2011-04-01 10:00,1,24.27,24.6,24.27,24.5,379
20111001|2011-04-01 10:30,1,24.49,24.5,24.16,24.5,302
20111001|2011-04-01 11:00,1,24.49,24.49,24.27,24.42,200
20111001|2011-04-01 11:30,1,24.4,24.54,24.4,24.53,167
20111001|2011-04-01 12:00,1,24.54,24.6,24.33,24.58,485
20111001|2011-04-01 12:30,1,24.58,24.58,24.49,24.5,142
20111001|2011-04-04 02:30,4,24.55,24.64,24.55,24.62,96
20111001|2011-04-04 03:00,4,24.63,24.68,24.58,24.58,75
20111001|2011-04-04 03:30,4,24.64,24.64,24.64,24.64,1
20111001|2011-04-04 04:00,4,24.64,24.68,24.64,24.66,66
20111001|2011-04-04 04:30,4,24.67,24.68,24.66,24.68,29
20111001|2011-04-04 05:00,4,24.69,24.7,24.68,24.7,21
20111001|2011-04-04 05:30,4,24.64,24.64,24.62,24.62,5
20111001|2011-04-04 06:00,4,24.63,24.71,24.61,24.61,78
20111001|2011-04-04 06:30,4,24.68,24.68,24.68,24.68,30
20111001|2011-04-04 07:00,4,24.69,24.95,24.64,24.94,654
20111001|2011-04-04 07:30,4,24.94,24.98,24.9,24.9,144
20111001|2011-04-04 08:00,4,24.9,24.93,24.9,24.91,170
20111001|2011-04-04 08:30,4,24.9,24.91,24.85,24.88,40
20111001|2011-04-04 09:00,4,24.85,24.93,24.83,24.93,171
20111001|2011-04-04 09:30,4,24.93,24.93,24.82,24.85,61
20111001|2011-04-04 10:00,4,24.84,24.85,24.72,24.73,179
20111001|2011-04-04 10:30,4,24.73,24.75,24.66,24.74,91
20111001|2011-04-04 11:00,4,24.75,24.76,24.56,24.62,428
20111001|2011-04-04 11:30,4,24.67,24.79,24.64,24.79,33
20111001|2011-04-04 12:00,4,24.81,25.04,24.81,25.02,1129
20111001|2011-04-04 12:30,4,25.03,25.03,24.92,24.97,141
20111001|2011-04-05 02:30,5,24.89,24.9,24.7,24.78,132
20111001|2011-04-05 03:00,5,24.97,24.97,24.9,24.9,2
20111001|2011-04-05 03:30,5,24.93,24.99,24.93,24.97,16
20111001|2011-04-05 04:00,5,24.94,25.01,24.94,25.01,50
20111001|2011-04-05 04:30,5,25,25.01,25,25,22
20111001|2011-04-05 05:00,5,24.94,24.94,24.84,24.9,25
20111001|2011-04-05 05:30,5,24.9,24.92,24.87,24.92,20
20111001|2011-04-05 06:00,5,24.87,24.87,24.7,24.76,240
20111001|2011-04-05 06:30,5,24.74,24.82,24.73,24.82,22
20111001|2011-04-05 07:00,5,24.81,24.96,24.73,24.96,45
20111001|2011-04-05 07:30,5,24.94,24.98,24.91,24.98,127
20111001|2011-04-05 08:00,5,24.98,25.04,24.96,25.03,91
20111001|2011-04-05 08:30,5,24.99,25.02,24.9,24.95,237
20111001|2011-04-05 09:00,5,24.96,25,24.9,24.93,66
20111001|2011-04-05 09:30,5,24.92,25.02,24.9,24.97,292
20111001|2011-04-05 10:00,5,24.98,25,24.74,24.85,262
20111001|2011-04-05 10:30,5,24.88,24.91,24.81,24.85,100
20111001|2011-04-05 11:00,5,24.85,24.93,24.79,24.92,420
20111001|2011-04-05 11:30,5,24.91,25.02,24.85,25.02,357
20111001|2011-04-05 12:00,5,25.02,25.04,24.91,25,387
20111001|2011-04-05 12:30,5,24.94,24.99,24.87,24.97,368
20111001|2011-04-06 02:30,6,24.97,25.09,24.93,25.09,280
20111001|2011-04-06 03:00,6,25.06,25.08,25.02,25.08,140
20111001|2011-04-06 03:30,6,25.08,25.08,24.99,24.99,51
20111001|2011-04-06 04:00,6,24.98,24.98,24.87,24.94,125
20111001|2011-04-06 04:30,6,24.96,24.96,24.92,24.92,4
20111001|2011-04-06 05:00,6,24.98,25.01,24.97,24.99,33
20111001|2011-04-06 05:30,6,24.98,24.99,24.95,24.99,25
20111001|2011-04-06 06:00,6,24.99,25.05,24.98,24.99,77
20111001|2011-04-06 06:30,6,24.98,25.06,24.95,25.01,48
20111001|2011-04-06 07:00,6,25.06,25.14,25.04,25.06,518
20111001|2011-04-06 07:30,6,25.06,25.11,24.92,24.95,69
20111001|2011-04-06 08:00,6,25.05,25.11,24.7,24.74,167
20111001|2011-04-06 08:30,6,24.73,24.83,24.59,24.71,137
20111001|2011-04-06 09:00,6,24.76,24.89,24.75,24.81,112
20111001|2011-04-06 09:30,6,24.82,24.85,24.57,24.63,240
20111001|2011-04-06 10:00,6,24.64,24.76,24.57,24.76,169
20111001|2011-04-06 10:30,6,24.76,24.78,24.69,24.69,51
20111001|2011-04-06 11:00,6,24.6,24.6,24.43,24.44,161
20111001|2011-04-06 11:30,6,24.44,24.48,24.35,24.42,233
20111001|2011-04-06 12:00,6,24.43,24.57,24.4,24.57,165
20111001|2011-04-06 12:30,6,24.57,24.69,24.56,24.61,239
20111001|2011-04-07 02:30,7,24.7,24.7,24.41,24.5,203
20111001|2011-04-07 03:00,7,24.5,24.57,24.47,24.55,72
20111001|2011-04-07 03:30,7,24.61,24.63,24.6,24.63,115
20111001|2011-04-07 04:00,7,24.62,24.62,24.62,24.62,6
20111001|2011-04-07 04:30,7,24.64,24.67,24.64,24.67,83
20111001|2011-04-07 05:00,7,24.68,24.68,24.67,24.67,10
20111001|2011-04-07 05:30,7,24.67,24.68,24.66,24.68,29
20111001|2011-04-07 06:00,7,24.68,24.7,24.6,24.6,257
20111001|2011-04-07 06:30,7,24.62,24.69,24.59,24.62,54
20111001|2011-04-07 07:00,7,24.64,24.79,24.6,24.79,223
20111001|2011-04-07 07:30,7,24.78,24.82,24.71,24.73,348
20111001|2011-04-07 08:00,7,24.7,24.72,24.58,24.61,236
20111001|2011-04-07 08:30,7,24.61,24.72,24.6,24.63,441
20111001|2011-04-07 09:00,7,24.64,24.69,24.62,24.65,408
20111001|2011-04-07 09:30,7,24.66,24.75,24.39,24.7,532
20111001|2011-04-07 10:00,7,24.7,24.7,24.42,24.52,251
20111001|2011-04-07 10:30,7,24.53,24.54,24.49,24.51,107
20111001|2011-04-07 11:00,7,24.49,24.69,24.49,24.65,288
20111001|2011-04-07 11:30,7,24.68,24.75,24.62,24.72,434
20111001|2011-04-07 12:00,7,24.73,24.98,24.69,24.92,1835
20111001|2011-04-07 12:30,7,24.92,24.96,24.86,24.89,372
20111001|2011-04-08 02:30,8,24.94,25.04,24.91,25.03,628
20111001|2011-04-08 03:00,8,25.04,25.08,25.01,25.04,586
20111001|2011-04-08 03:30,8,25.05,25.05,24.96,24.96,331
20111001|2011-04-08 04:00,8,24.97,24.98,24.94,24.96,192
20111001|2011-04-08 04:30,8,24.94,24.98,24.94,24.96,283
20111001|2011-04-08 05:00,8,24.96,24.99,24.94,24.99,348
20111001|2011-04-08 05:30,8,24.99,25,24.9,24.9,259
20111001|2011-04-08 06:00,8,24.96,24.98,24.9,24.96,134
20111001|2011-04-08 06:30,8,24.92,24.97,24.9,24.92,67
20111001|2011-04-08 07:00,8,24.89,24.91,24.76,24.8,261
20111001|2011-04-08 07:30,8,24.81,24.93,24.7,24.91,227
20111001|2011-04-08 08:00,8,24.88,24.93,24.77,24.85,313
20111001|2011-04-08 08:30,8,24.86,24.86,24.65,24.65,152
20111001|2011-04-08 09:00,8,24.67,24.67,24.5,24.5,796
20111001|2011-04-08 09:30,8,24.55,24.72,24.53,24.7,541
20111001|2011-04-08 10:00,8,24.71,24.74,24.67,24.68,253
20111001|2011-04-08 10:30,8,24.67,24.68,24.47,24.56,1426
20111001|2011-04-08 11:00,8,24.57,24.72,24.57,24.72,594
20111001|2011-04-08 11:30,8,24.7,24.73,24.49,24.53,778
20111001|2011-04-08 12:00,8,24.54,24.79,24.51,24.71,935
20111001|2011-04-08 12:30,8,24.69,24.69,24.52,24.58,198
20111001|2011-04-11 02:30,11,24.67,24.75,24.63,24.7,205
20111001|2011-04-11 03:00,11,24.7,24.73,24.65,24.71,277
20111001|2011-04-11 03:30,11,24.72,24.77,24.72,24.76,91
20111001|2011-04-11 04:00,11,24.76,24.76,24.71,24.71,14
20111001|2011-04-11 04:30,11,24.73,24.77,24.71,24.71,53
20111001|2011-04-11 05:00,11,24.75,24.75,24.71,24.72,25
20111001|2011-04-11 05:30,11,24.74,24.77,24.74,24.76,77
20111001|2011-04-11 06:00,11,24.77,24.78,24.75,24.78,89
20111001|2011-04-11 06:30,11,24.78,24.8,24.71,24.71,97
20111001|2011-04-11 07:00,11,24.78,24.89,24.76,24.87,711
20111001|2011-04-11 07:30,11,24.84,24.86,24.65,24.71,294
20111001|2011-04-11 08:00,11,24.71,24.76,24.64,24.76,134
20111001|2011-04-11 08:30,11,24.76,24.91,24.7,24.83,351
20111001|2011-04-11 09:00,11,24.85,24.88,24.75,24.75,238
20111001|2011-04-11 09:30,11,24.8,24.81,24.68,24.8,67
20111001|2011-04-11 10:00,11,24.77,24.8,24.65,24.7,26
20111001|2011-04-11 10:30,11,24.7,24.73,24.62,24.71,219
20111001|2011-04-11 11:00,11,24.71,24.72,24.63,24.63,130
20111001|2011-04-11 11:30,11,24.65,24.69,24.61,24.66,132
20111001|2011-04-11 12:00,11,24.66,24.69,24.63,24.67,464
20111001|2011-04-11 12:30,11,24.66,24.67,24.38,24.4,354
20111001|2011-04-12 02:30,12,24.57,24.67,24.36,24.62,213
20111001|2011-04-12 03:00,12,24.59,24.67,24.56,24.67,21
20111001|2011-04-12 03:30,12,24.65,24.7,24.65,24.67,73
20111001|2011-04-12 04:00,12,24.67,24.68,24.66,24.67,111
20111001|2011-04-12 04:30,12,24.7,24.71,24.67,24.68,70
20111001|2011-04-12 05:00,12,24.69,24.7,24.68,24.7,19
20111001|2011-04-12 05:30,12,24.68,24.69,24.62,24.62,68
20111001|2011-04-12 06:00,12,24.68,24.7,24.64,24.67,30
20111001|2011-04-12 06:30,12,24.63,24.67,24.62,24.63,69
20111001|2011-04-12 07:00,12,24.65,24.78,24.61,24.78,308
20111001|2011-04-12 07:30,12,24.76,24.77,24.62,24.66,199
20111001|2011-04-12 08:00,12,24.67,24.67,24.53,24.54,70
20111001|2011-04-12 08:30,12,24.52,24.52,24.35,24.4,282
20111001|2011-04-12 09:00,12,24.4,24.4,24,24.1,574
20111001|2011-04-12 09:30,12,24.08,24.12,24.01,24.04,248
20111001|2011-04-12 10:00,12,24.04,24.36,24,24.26,442
20111001|2011-04-12 10:30,12,24.31,24.38,24.24,24.27,45
20111001|2011-04-12 11:00,12,24.22,24.22,24.11,24.11,39
20111001|2011-04-12 11:30,12,24.1,24.1,23.87,24.08,116
20111001|2011-04-12 12:00,12,24.13,24.4,24.1,24.36,435
20111001|2011-04-12 12:30,12,24.34,24.36,24.28,24.32,122
20111001|2011-04-13 02:30,13,24.45,24.55,24.33,24.49,152
20111001|2011-04-13 03:00,13,24.43,24.46,24.24,24.3,90
20111001|2011-04-13 03:30,13,24.28,24.35,24.28,24.35,25
20111001|2011-04-13 04:00,13,24.27,24.27,24.13,24.19,121
20111001|2011-04-13 04:30,13,24.18,24.24,24.17,24.22,14
20111001|2011-04-13 05:00,13,24.21,24.24,24.15,24.2,9
20111001|2011-04-13 05:30,13,24.26,24.39,24.26,24.39,36
20111001|2011-04-13 06:00,13,24.39,24.4,24.39,24.4,17
20111001|2011-04-13 06:30,13,24.4,24.44,24.4,24.41,80
20111001|2011-04-13 07:00,13,24.41,24.46,24.29,24.32,236
20111001|2011-04-13 07:30,13,24.26,24.36,24.17,24.3,136
20111001|2011-04-13 08:00,13,24.31,24.33,24.22,24.31,84
20111001|2011-04-13 08:30,13,24.26,24.27,24.12,24.16,51
20111001|2011-04-13 09:00,13,24.17,24.37,24.15,24.32,261
20111001|2011-04-13 09:30,13,24.3,24.38,24.2,24.24,154
20111001|2011-04-13 10:00,13,24.25,24.28,24.2,24.22,108
20111001|2011-04-13 10:30,13,24.23,24.23,24.15,24.15,177
20111001|2011-04-13 11:00,13,24.16,24.16,23.91,23.91,232
20111001|2011-04-13 11:30,13,23.96,23.96,23.63,23.68,394
20111001|2011-04-13 12:00,13,23.69,23.94,23.62,23.9,614
20111001|2011-04-13 12:30,13,23.88,23.93,23.68,23.82,199
20111001|2011-04-14 02:30,14,23.8,23.8,23.75,23.8,432
20111001|2011-04-14 03:00,14,23.84,23.9,23.72,23.78,48
20111001|2011-04-14 03:30,14,23.79,23.92,23.78,23.92,93
20111001|2011-04-14 04:00,14,23.94,23.98,23.94,23.98,28
20111001|2011-04-14 04:30,14,23.79,23.79,23.68,23.68,31
20111001|2011-04-14 05:00,14,23.7,23.7,23.32,23.38,279
20111001|2011-04-14 05:30,14,23.42,23.5,23.42,23.47,79
20111001|2011-04-14 06:00,14,23.47,23.49,23.4,23.49,249
20111001|2011-04-14 06:30,14,23.49,23.58,23.49,23.53,288
20111001|2011-04-14 07:00,14,23.54,23.54,23.24,23.36,454
20111001|2011-04-14 07:30,14,23.39,23.51,23.36,23.48,88
20111001|2011-04-14 08:00,14,23.49,23.56,23.38,23.39,321
20111001|2011-04-14 08:30,14,23.36,23.52,23.26,23.51,481
20111001|2011-04-14 09:00,14,23.49,23.59,23.39,23.54,568
20111001|2011-04-14 09:30,14,23.57,23.57,23.43,23.55,171
20111001|2011-04-14 10:00,14,23.55,23.57,23.46,23.54,140
20111001|2011-04-14 10:30,14,23.52,23.59,23.47,23.59,205
20111001|2011-04-14 11:00,14,23.59,23.59,23.56,23.58,307
20111001|2011-04-14 11:30,14,23.58,23.6,23.55,23.58,303
20111001|2011-04-14 12:00,14,23.58,23.58,23.19,23.19,541
20111001|2011-04-14 12:30,14,23.19,23.23,23.1,23.14,336
20111001|2011-04-15 02:30,15,23.24,23.24,23.01,23.12,466
20111001|2011-04-15 03:00,15,23.12,23.23,23.08,23.23,123
20111001|2011-04-15 03:30,15,23.17,23.24,23.08,23.15,70
20111001|2011-04-15 04:00,15,23.17,23.17,23.12,23.15,51
20111001|2011-04-15 04:30,15,23.15,23.28,23.14,23.2,182
20111001|2011-04-15 05:00,15,23.21,23.37,23.21,23.36,406
20111001|2011-04-15 05:30,15,23.36,23.4,23.33,23.4,174
20111001|2011-04-15 06:00,15,23.39,23.41,23.38,23.38,67
20111001|2011-04-15 06:30,15,23.38,23.39,23.32,23.32,46
20111001|2011-04-15 07:00,15,23.35,23.38,23.25,23.3,292
20111001|2011-04-15 07:30,15,23.3,23.35,23.24,23.25,195
20111001|2011-04-15 08:00,15,23.27,23.28,23.16,23.23,133
20111001|2011-04-15 08:30,15,23.23,23.43,23.18,23.42,504
20111001|2011-04-15 09:00,15,23.41,23.54,23.38,23.44,658
20111001|2011-04-15 09:30,15,23.43,23.44,23.26,23.32,116
20111001|2011-04-15 10:00,15,23.31,23.38,23.26,23.33,122
20111001|2011-04-15 10:30,15,23.34,23.42,23.23,23.26,148
20111001|2011-04-15 11:00,15,23.33,23.42,23.32,23.37,91
20111001|2011-04-15 11:30,15,23.34,23.36,23.22,23.34,369
20111001|2011-04-15 12:00,15,23.3,23.49,23.05,23.09,1346
20111001|2011-04-15 12:30,15,23.1,23.17,23,23.04,429
20111001|2011-04-18 02:30,18,23.2,23.27,22.86,22.96,160
20111001|2011-04-18 03:00,18,23.02,23.2,23.02,23.14,78
20111001|2011-04-18 03:30,18,23.13,23.16,23.13,23.14,70
20111001|2011-04-18 04:00,18,23.1,23.16,23.1,23.15,22
20111001|2011-04-18 04:30,18,23.17,23.17,23.16,23.16,2
20111001|2011-04-18 05:30,18,23.11,23.14,22.96,22.99,19
20111001|2011-04-18 06:00,18,23.03,23.06,23.02,23.05,5
20111001|2011-04-18 06:30,18,23.17,23.2,23.17,23.18,56
20111001|2011-04-18 07:00,18,23.17,23.17,23.07,23.1,126
20111001|2011-04-18 07:30,18,23.09,23.13,23.04,23.06,92
20111001|2011-04-18 08:00,18,23.08,23.18,22.9,23.16,710
20111001|2011-04-18 08:30,18,23.16,23.2,22.88,22.96,391
20111001|2011-04-18 09:00,18,22.94,22.97,22.79,22.8,673
20111001|2011-04-18 09:30,18,22.79,22.82,22.62,22.63,1143
20111001|2011-04-18 10:00,18,22.63,22.93,22.57,22.88,461
20111001|2011-04-18 10:30,18,22.91,22.93,22.82,22.86,209
20111001|2011-04-18 11:00,18,22.89,22.94,22.74,22.78,441
20111001|2011-04-18 11:30,18,22.76,22.89,22.74,22.81,357
20111001|2011-04-18 12:00,18,22.82,23.01,22.82,22.96,352
20111001|2011-04-18 12:30,18,22.97,23,22.91,22.97,178
20111001|2011-04-19 02:30,19,23.33,23.33,22.89,22.9,299
20111001|2011-04-19 03:00,19,22.9,22.92,22.74,22.74,120
20111001|2011-04-19 03:30,19,22.77,22.79,22.77,22.78,47
20111001|2011-04-19 04:00,19,22.81,23.11,22.81,23.06,491
20111001|2011-04-19 04:30,19,23,23,22.98,22.98,47
20111001|2011-04-19 05:00,19,22.99,23,22.99,22.99,51
20111001|2011-04-19 05:30,19,22.99,22.99,22.87,22.91,79
20111001|2011-04-19 06:00,19,22.92,22.97,22.89,22.9,50
20111001|2011-04-19 06:30,19,22.91,22.94,22.88,22.88,33
20111001|2011-04-19 07:00,19,22.84,22.89,22.7,22.78,325
20111001|2011-04-19 07:30,19,22.78,22.79,22.65,22.68,250
20111001|2011-04-19 08:00,19,22.7,22.87,22.64,22.74,1257
20111001|2011-04-19 08:30,19,22.75,22.84,22.65,22.82,296
20111001|2011-04-19 09:00,19,22.82,23.22,22.79,23.2,340
20111001|2011-04-19 09:30,19,23.18,23.22,23.07,23.09,180
20111001|2011-04-19 10:00,19,23.06,23.28,23.05,23.18,1266
20111001|2011-04-19 10:30,19,23.19,23.21,23.08,23.12,87
20111001|2011-04-19 11:00,19,23.11,23.11,22.85,22.92,110
20111001|2011-04-19 11:30,19,22.95,23,22.93,23,48
20111001|2011-04-19 12:00,19,23,23,22.64,22.69,697
20111001|2011-04-19 12:30,19,22.65,22.8,22.65,22.8,118
20111001|2011-04-20 02:30,20,22.82,23.08,22.82,23.03,458
20111001|2011-04-20 03:00,20,23.01,23.06,22.94,23.06,206
20111001|2011-04-20 03:30,20,23.06,23.11,23.06,23.08,73
20111001|2011-04-20 04:00,20,23.08,23.09,22.9,23,398
20111001|2011-04-20 04:30,20,22.99,23.11,22.99,23.06,66
20111001|2011-04-20 05:00,20,23.07,23.1,23.04,23.06,121
20111001|2011-04-20 05:30,20,23.06,23.15,23.04,23.12,126
20111001|2011-04-20 06:00,20,23.13,23.15,23.01,23.13,106
20111001|2011-04-20 06:30,20,23.13,23.15,23.03,23.07,172
20111001|2011-04-20 07:00,20,23.06,23.17,23,23.01,215
20111001|2011-04-20 07:30,20,23.05,23.35,23.05,23.31,470
20111001|2011-04-20 08:00,20,23.28,23.33,23.2,23.26,77
20111001|2011-04-20 08:30,20,23.3,23.36,23.25,23.35,203
20111001|2011-04-20 09:00,20,23.33,23.35,23.27,23.32,135
20111001|2011-04-20 09:30,20,23.32,23.37,23.3,23.35,220
20111001|2011-04-20 10:00,20,23.34,23.34,23.19,23.22,180
20111001|2011-04-20 10:30,20,23.25,23.29,23.23,23.25,107
20111001|2011-04-20 11:00,20,23.28,23.47,23.28,23.37,274
20111001|2011-04-20 11:30,20,23.38,23.45,23.37,23.44,314
20111001|2011-04-20 12:00,20,23.45,23.55,23.4,23.49,1166
20111001|2011-04-20 12:30,20,23.47,23.58,23.3,23.33,730
20111001|2011-04-21 02:30,21,23.45,23.47,23.33,23.38,207
20111001|2011-04-21 03:00,21,23.42,23.47,23.4,23.47,66
20111001|2011-04-21 03:30,21,23.45,23.45,23.32,23.35,45
20111001|2011-04-21 04:00,21,23.36,23.36,23.22,23.22,94
20111001|2011-04-21 04:30,21,23.26,23.26,23.21,23.24,53
20111001|2011-04-21 05:00,21,23.26,23.3,23.24,23.3,20
20111001|2011-04-21 05:30,21,23.26,23.35,23.26,23.33,12
20111001|2011-04-21 06:00,21,23.34,23.38,23.33,23.37,13
20111001|2011-04-21 06:30,21,23.37,23.37,23.17,23.18,88
20111001|2011-04-21 07:00,21,23.18,23.19,23.07,23.07,225
20111001|2011-04-21 07:30,21,23.05,23.06,22.86,23.04,445
20111001|2011-04-21 08:00,21,23.01,23.04,22.95,23,221
20111001|2011-04-21 08:30,21,23,23.06,22.97,23.01,189
20111001|2011-04-21 09:00,21,23.03,23.05,22.95,23.05,315
20111001|2011-04-21 09:30,21,23.05,23.27,22.98,23.19,711
20111001|2011-04-21 10:00,21,23.24,23.24,23.08,23.16,115
20111001|2011-04-21 10:30,21,23.18,23.49,23.05,23.44,1165
20111001|2011-04-21 11:00,21,23.39,23.48,23.37,23.42,233
20111001|2011-04-21 11:30,21,23.41,23.44,23.37,23.42,117
20111001|2011-04-21 12:00,21,23.41,23.6,23.28,23.6,699
20111001|2011-04-21 12:30,21,23.6,23.61,23.5,23.57,249
20111001|2011-04-25 06:30,25,23.6,23.68,23.57,23.58,162
20111001|2011-04-25 07:00,25,23.54,23.54,23.41,23.46,101
20111001|2011-04-25 07:30,25,23.48,23.52,23.47,23.5,59
20111001|2011-04-25 08:00,25,23.49,23.52,23.44,23.48,85
20111001|2011-04-25 08:30,25,23.45,23.46,23.31,23.33,119
20111001|2011-04-25 09:00,25,23.32,23.33,23.07,23.18,266
20111001|2011-04-25 09:30,25,23.15,23.15,23.06,23.1,46
20111001|2011-04-25 10:00,25,23.08,23.22,23.08,23.2,79
20111001|2011-04-25 10:30,25,23.2,23.25,23.19,23.25,37
20111001|2011-04-25 11:00,25,23.26,23.31,23.15,23.19,205
20111001|2011-04-25 11:30,25,23.19,23.2,23.11,23.15,109
20111001|2011-04-25 12:00,25,23.2,23.22,23.13,23.18,233
20111001|2011-04-25 12:30,25,23.17,23.23,23.16,23.18,212
20111001|2011-04-26 02:30,26,23.28,23.28,22.86,22.87,642
20111001|2011-04-26 03:00,26,22.85,22.91,22.71,22.91,521
20111001|2011-04-26 03:30,26,22.9,23.05,22.89,23.03,100
20111001|2011-04-26 04:00,26,23.03,23.12,23.03,23.06,92
20111001|2011-04-26 04:30,26,23.1,23.1,23,23.06,168
20111001|2011-04-26 05:00,26,23.05,23.11,23.05,23.1,100
20111001|2011-04-26 06:00,26,23.03,23.1,23.03,23.03,18
20111001|2011-04-26 06:30,26,23.07,23.12,23.07,23.09,37
20111001|2011-04-26 07:00,26,23.08,23.15,23.03,23.14,177
20111001|2011-04-26 07:30,26,23.14,23.18,23.07,23.13,228
20111001|2011-04-26 08:00,26,23.16,23.19,23.11,23.14,142
20111001|2011-04-26 08:30,26,23.14,23.16,23.09,23.13,268
20111001|2011-04-26 09:00,26,23.14,23.25,23.1,23.25,109
20111001|2011-04-26 09:30,26,23.24,23.27,23.08,23.15,311
20111001|2011-04-26 10:00,26,23.13,23.16,23.08,23.08,143
20111001|2011-04-26 10:30,26,23.1,23.2,23.1,23.16,98
20111001|2011-04-26 11:00,26,23.15,23.2,23.15,23.2,72
20111001|2011-04-26 11:30,26,23.19,23.2,23.08,23.12,99
20111001|2011-04-26 12:00,26,23.12,23.16,23.05,23.13,588
20111001|2011-04-26 12:30,26,23.13,23.15,23.08,23.14,102
20111001|2011-04-27 02:30,27,23.2,23.2,22.98,23.06,51
20111001|2011-04-27 03:00,27,23.09,23.12,22.95,22.95,152
20111001|2011-04-27 03:30,27,22.98,23.05,22.98,23.05,28
20111001|2011-04-27 04:00,27,23.09,23.11,23.06,23.11,46
20111001|2011-04-27 04:30,27,23.06,23.06,22.99,23,397
20111001|2011-04-27 05:00,27,23,23.12,23,23.08,100
20111001|2011-04-27 05:30,27,23.09,23.12,23.09,23.11,13
20111001|2011-04-27 06:00,27,23.11,23.13,23.1,23.12,21
20111001|2011-04-27 06:30,27,23.11,23.11,22.98,23.05,125
20111001|2011-04-27 07:00,27,23.05,23.15,23,23.08,512
20111001|2011-04-27 07:30,27,23.08,23.12,23.03,23.04,196
20111001|2011-04-27 08:00,27,23.02,23.17,23.02,23.15,114
20111001|2011-04-27 08:30,27,23.09,23.21,23.05,23.18,99
20111001|2011-04-27 09:00,27,23.21,23.27,23.07,23.12,330
20111001|2011-04-27 09:30,27,23.12,23.14,23.07,23.08,129
20111001|2011-04-27 10:00,27,23.1,23.15,23,23.07,341
20111001|2011-04-27 10:30,27,23.08,23.18,23.07,23.11,418
20111001|2011-04-27 11:00,27,23.11,23.12,23.07,23.11,269
20111001|2011-04-27 11:30,27,23.06,23.13,23.03,23.08,282
20111001|2011-04-27 12:00,27,23.08,23.2,23.06,23.15,1290
20111001|2011-04-27 12:30,27,23.16,23.19,22.84,22.84,276
20111001|2011-04-28 02:30,28,23.11,23.11,22.93,22.98,287
20111001|2011-04-28 03:00,28,23.02,23.08,22.91,22.96,249
20111001|2011-04-28 03:30,28,22.93,23,22.9,22.97,86
20111001|2011-04-28 04:00,28,22.96,22.97,22.88,22.94,49
20111001|2011-04-28 04:30,28,22.9,22.92,22.89,22.92,29
20111001|2011-04-28 05:00,28,22.94,22.94,22.9,22.9,21
20111001|2011-04-28 05:30,28,22.9,22.9,22.86,22.86,40
20111001|2011-04-28 06:00,28,22.89,22.9,22.54,22.6,390
20111001|2011-04-28 06:30,28,22.65,22.68,22.53,22.53,216
20111001|2011-04-28 07:00,28,22.51,22.54,22.25,22.3,1005
20111001|2011-04-28 07:30,28,22.3,22.41,22.21,22.32,553
20111001|2011-04-28 08:00,28,22.32,22.51,22.31,22.49,926
20111001|2011-04-28 08:30,28,22.48,22.56,22.43,22.45,603
20111001|2011-04-28 09:00,28,22.44,22.5,22.38,22.45,274
20111001|2011-04-28 09:30,28,22.48,22.6,22.46,22.6,429
20111001|2011-04-28 10:00,28,22.61,22.73,22.56,22.7,711
20111001|2011-04-28 10:30,28,22.73,22.84,22.69,22.76,852
20111001|2011-04-28 11:00,28,22.77,23.05,22.69,22.81,784
20111001|2011-04-28 11:30,28,22.84,22.98,22.82,22.92,499
20111001|2011-04-28 12:00,28,22.91,22.97,22.77,22.92,1642
20111001|2011-04-28 12:30,28,22.92,23.1,22.84,23.03,1931
20111001|2011-04-29 02:30,29,23,23,22.41,22.52,256
20111001|2011-04-29 03:00,29,22.52,22.52,22.44,22.46,163
20111001|2011-04-29 03:30,29,22.45,22.45,22.22,22.34,137
20111001|2011-04-29 04:00,29,22.39,22.4,22.33,22.33,65
20111001|2011-04-29 04:30,29,22.33,22.33,22.3,22.3,48
20111001|2011-04-29 05:00,29,22.32,22.4,22.3,22.39,147
20111001|2011-04-29 05:30,29,22.4,22.4,22.32,22.38,160
20111001|2011-04-29 06:00,29,22.38,22.43,22.31,22.33,315
20111001|2011-04-29 06:30,29,22.3,22.4,22.3,22.38,52
20111001|2011-04-29 07:00,29,22.38,22.4,22.28,22.33,343
20111001|2011-04-29 07:30,29,22.34,22.4,22.31,22.36,363
20111001|2011-04-29 08:00,29,22.36,22.44,22.35,22.39,327
20111001|2011-04-29 08:30,29,22.39,22.44,22.34,22.36,183
20111001|2011-04-29 09:00,29,22.37,22.41,22.31,22.34,188
20111001|2011-04-29 09:30,29,22.37,22.38,22.31,22.33,314
20111001|2011-04-29 10:00,29,22.34,22.53,22.32,22.53,737
20111001|2011-04-29 10:30,29,22.53,22.61,22.46,22.6,918
20111001|2011-04-29 11:00,29,22.6,22.66,22.57,22.63,1197
20111001|2011-04-29 11:30,29,22.63,22.65,22.58,22.64,263
20111001|2011-04-29 12:00,29,22.65,22.68,22.41,22.67,940
20111001|2011-04-29 12:30,29,22.65,22.66,22.47,22.65,367
20111001|2011-05-02 06:30,2,22.65,22.65,22.39,22.44,227
20111001|2011-05-02 07:00,2,22.45,22.5,22.16,22.27,451
20111001|2011-05-02 07:30,2,22.27,22.3,21.92,22,1722
20111001|2011-05-02 08:00,2,22.03,22.14,21.9,22.1,1690
20111001|2011-05-02 08:30,2,22.08,22.18,22.01,22.09,336
20111001|2011-05-02 09:00,2,22.09,22.27,22.07,22.18,154
20111001|2011-05-02 09:30,2,22.22,22.25,22.05,22.12,229
20111001|2011-05-02 10:00,2,22.12,22.19,22.07,22.08,60
20111001|2011-05-02 10:30,2,22.15,22.2,22.1,22.18,73
20111001|2011-05-02 11:00,2,22.19,22.21,22.1,22.21,152
20111001|2011-05-02 11:30,2,22.21,22.31,22.21,22.23,153
20111001|2011-05-02 12:00,2,22.2,22.35,22.14,22.34,227
20111001|2011-05-02 12:30,2,22.34,22.5,22.32,22.49,332
20111001|2011-05-03 02:30,3,22.36,22.43,22.13,22.26,322
20111001|2011-05-03 03:00,3,22.26,22.31,22.21,22.28,164
20111001|2011-05-03 03:30,3,22.27,22.27,22.17,22.18,64
20111001|2011-05-03 04:00,3,22.2,22.34,22.19,22.34,262
20111001|2011-05-03 04:30,3,22.34,22.5,22.33,22.45,2112
20111001|2011-05-03 05:00,3,22.45,22.5,22.39,22.47,475
20111001|2011-05-03 05:30,3,22.48,22.5,22.46,22.48,119
20111001|2011-05-03 06:00,3,22.49,22.58,22.49,22.55,491
20111001|2011-05-03 06:30,3,22.54,22.6,22.52,22.54,183
20111001|2011-05-03 07:00,3,22.55,22.64,22.39,22.63,611
20111001|2011-05-03 07:30,3,22.6,22.68,22.55,22.55,449
20111001|2011-05-03 08:00,3,22.55,22.74,22.54,22.62,787
20111001|2011-05-03 08:30,3,22.63,22.67,22.61,22.67,840
20111001|2011-05-03 09:00,3,22.66,22.69,22.6,22.63,181
20111001|2011-05-03 09:30,3,22.65,22.67,22.56,22.6,366
20111001|2011-05-03 10:00,3,22.58,22.58,22.46,22.52,386
20111001|2011-05-03 10:30,3,22.55,22.62,22.47,22.52,241
20111001|2011-05-03 11:00,3,22.51,22.58,22.49,22.54,307
20111001|2011-05-03 11:30,3,22.57,22.63,22.5,22.5,227
20111001|2011-05-03 12:00,3,22.51,22.51,22.36,22.38,388
20111001|2011-05-03 12:30,3,22.37,22.45,22.34,22.38,488
20111001|2011-05-04 02:30,4,22.44,22.44,22.25,22.33,83
20111001|2011-05-04 03:00,4,22.34,22.34,22.3,22.33,30
20111001|2011-05-04 03:30,4,22.35,22.4,22.29,22.29,109
20111001|2011-05-04 04:00,4,22.29,22.32,22.25,22.25,85
20111001|2011-05-04 04:30,4,22.29,22.34,22.29,22.33,9
20111001|2011-05-04 05:00,4,22.28,22.28,21.98,22.01,841
20111001|2011-05-04 05:30,4,22.02,22.1,22,22.1,52
20111001|2011-05-04 06:00,4,22.11,22.21,22.11,22.2,106
20111001|2011-05-04 06:30,4,22.2,22.2,22.11,22.13,89
20111001|2011-05-04 07:00,4,22.12,22.19,22.09,22.09,405
20111001|2011-05-04 07:30,4,22.09,22.1,21.97,22.02,774
20111001|2011-05-04 08:00,4,22.02,22.04,21.96,22.01,535
20111001|2011-05-04 08:30,4,22.02,22.06,22.01,22.03,239
20111001|2011-05-04 09:00,4,22.04,22.04,21.89,21.94,785
20111001|2011-05-04 09:30,4,21.94,22,21.75,21.8,979
20111001|2011-05-04 10:00,4,21.84,21.87,21.75,21.85,246
20111001|2011-05-04 10:30,4,21.84,21.94,21.78,21.94,422
20111001|2011-05-04 11:00,4,21.9,21.95,21.8,21.85,457
20111001|2011-05-04 11:30,4,21.85,21.87,21.8,21.8,43
20111001|2011-05-04 12:00,4,21.83,21.92,21.72,21.75,637
20111001|2011-05-04 12:30,4,21.75,21.8,21.72,21.73,349
20111001|2011-05-05 02:30,5,21.77,21.77,21.61,21.72,319
20111001|2011-05-05 03:00,5,21.72,21.73,21.62,21.65,59
20111001|2011-05-05 03:30,5,21.64,21.65,21.6,21.64,90
20111001|2011-05-05 04:00,5,21.62,21.62,21.6,21.6,63
20111001|2011-05-05 04:30,5,21.6,21.6,21.43,21.45,450
20111001|2011-05-05 05:00,5,21.44,21.5,21.3,21.34,657
20111001|2011-05-05 05:30,5,21.33,21.35,20.86,20.89,4989
20111001|2011-05-05 06:00,5,20.9,21.1,20.81,20.98,1010
20111001|2011-05-05 06:30,5,21.02,21.27,21.01,21.25,176
20111001|2011-05-05 07:00,5,21.25,21.4,21,21.38,842
20111001|2011-05-05 07:30,5,21.38,21.38,21.18,21.27,499
20111001|2011-05-05 08:00,5,21.23,21.25,21.04,21.24,362
20111001|2011-05-05 08:30,5,21.24,21.36,21.15,21.36,386
20111001|2011-05-05 09:00,5,21.36,21.43,21.33,21.33,375
20111001|2011-05-05 09:30,5,21.35,21.5,21.07,21.13,1494
20111001|2011-05-05 10:00,5,21.11,21.11,20.89,20.92,3951
20111001|2011-05-05 10:30,5,20.93,21.22,20.86,21.1,628
20111001|2011-05-05 11:00,5,21.13,21.25,21.07,21.18,166
20111001|2011-05-05 11:30,5,21.18,21.4,21.18,21.22,214
20111001|2011-05-05 12:00,5,21.22,21.37,21.03,21.03,546
20111001|2011-05-05 12:30,5,21.06,21.13,21.02,21.03,329
20111001|2011-05-06 02:30,6,21,21.07,20.77,20.79,428
20111001|2011-05-06 03:00,6,20.82,20.87,20.75,20.86,372
20111001|2011-05-06 03:30,6,20.86,20.91,20.84,20.87,39
20111001|2011-05-06 04:00,6,20.92,20.99,20.92,20.99,37
20111001|2011-05-06 04:30,6,20.95,21.16,20.95,21.16,327
20111001|2011-05-06 05:00,6,21.12,21.15,21.07,21.07,154
20111001|2011-05-06 05:30,6,21.1,21.25,21.1,21.15,316
20111001|2011-05-06 06:00,6,21.17,21.35,21.15,21.26,282
20111001|2011-05-06 06:30,6,21.25,21.28,21.17,21.19,135
20111001|2011-05-06 07:00,6,21.17,21.21,21.03,21.2,640
20111001|2011-05-06 07:30,6,21.21,21.39,21.21,21.3,1191
20111001|2011-05-06 08:00,6,21.32,21.45,21.32,21.4,674
20111001|2011-05-06 08:30,6,21.38,21.47,21.3,21.38,367
20111001|2011-05-06 09:00,6,21.36,21.49,21.32,21.43,304
20111001|2011-05-06 09:30,6,21.42,21.55,21.35,21.4,592
20111001|2011-05-06 10:00,6,21.4,21.44,21.23,21.24,351
20111001|2011-05-06 10:30,6,21.22,21.28,21.03,21.24,620
20111001|2011-05-06 11:00,6,21.22,21.23,21.13,21.18,256
20111001|2011-05-06 11:30,6,21.17,21.24,21.13,21.14,178
20111001|2011-05-06 12:00,6,21.14,21.15,20.7,20.71,1299
20111001|2011-05-06 12:30,6,20.72,20.8,20.69,20.76,470
20111001|2011-05-09 02:30,9,21.19,21.2,20.85,21.18,984
20111001|2011-05-09 03:00,9,21.19,21.25,21.18,21.21,101
20111001|2011-05-09 03:30,9,21.21,21.21,21.11,21.14,177
20111001|2011-05-09 04:00,9,21.13,21.16,21.11,21.16,48
20111001|2011-05-09 04:30,9,21.19,21.19,21.13,21.18,210
20111001|2011-05-09 05:00,9,21.15,21.16,21.11,21.14,119
20111001|2011-05-09 05:30,9,21.14,21.18,21.13,21.18,87
20111001|2011-05-09 06:00,9,21.19,21.25,21.19,21.25,262
20111001|2011-05-09 06:30,9,21.23,21.24,21.18,21.21,228
20111001|2011-05-09 07:00,9,21.2,21.2,21,21.06,719
20111001|2011-05-09 07:30,9,21.05,21.1,21.03,21.09,303
20111001|2011-05-09 08:00,9,21.06,21.08,20.99,21.06,739
20111001|2011-05-09 08:30,9,21.05,21.08,20.94,20.94,812
20111001|2011-05-09 09:00,9,20.94,20.96,20.85,20.92,771
20111001|2011-05-09 09:30,9,20.9,20.98,20.85,20.91,830
20111001|2011-05-09 10:00,9,20.92,20.98,20.9,20.91,849
20111001|2011-05-09 10:30,9,20.92,21.12,20.92,21.08,1020
20111001|2011-05-09 11:00,9,21.05,21.25,21.05,21.15,1138
20111001|2011-05-09 11:30,9,21.13,21.15,21.09,21.12,54
20111001|2011-05-09 12:00,9,21.13,21.18,21.1,21.12,807
20111001|2011-05-09 12:30,9,21.12,21.24,21.11,21.24,419
20111001|2011-05-10 02:30,10,21.27,21.31,21.2,21.26,478
20111001|2011-05-10 03:00,10,21.25,21.31,21.25,21.3,184
20111001|2011-05-10 03:30,10,21.31,21.72,21.31,21.72,1678
20111001|2011-05-10 04:00,10,21.73,21.83,21.66,21.81,1064
20111001|2011-05-10 04:30,10,21.77,21.82,21.74,21.81,1389
20111001|2011-05-10 05:00,10,21.8,22,21.8,21.8,1631
20111001|2011-05-10 05:30,10,21.81,21.82,21.74,21.78,285
20111001|2011-05-10 06:00,10,21.8,21.81,21.7,21.74,165
20111001|2011-05-10 06:30,10,21.73,21.8,21.73,21.75,41
20111001|2011-05-10 07:00,10,21.75,22,21.75,22,1028
20111001|2011-05-10 07:30,10,21.95,21.96,21.82,21.91,894
20111001|2011-05-10 08:00,10,21.91,21.99,21.81,21.92,1260
20111001|2011-05-10 08:30,10,21.92,21.93,21.81,21.83,304
20111001|2011-05-10 09:00,10,21.85,21.94,21.85,21.93,176
20111001|2011-05-10 09:30,10,21.93,22.02,21.88,21.99,345
20111001|2011-05-10 10:00,10,21.98,21.99,21.89,21.95,331
20111001|2011-05-10 10:30,10,21.89,22.25,21.88,22.25,2215
20111001|2011-05-10 11:00,10,22.25,22.4,22.2,22.35,2196
20111001|2011-05-10 11:30,10,22.35,22.36,22.29,22.32,339
20111001|2011-05-10 12:00,10,22.32,22.33,21.93,21.93,845
20111001|2011-05-10 12:30,10,21.93,21.93,21.82,21.82,360
20111001|2011-05-11 02:30,11,22.3,22.3,21.92,21.97,598
20111001|2011-05-11 03:00,11,21.96,22.05,21.96,21.99,544
20111001|2011-05-11 03:30,11,21.97,21.97,21.9,21.9,123
20111001|2011-05-11 04:00,11,21.9,21.92,21.86,21.91,105
20111001|2011-05-11 04:30,11,21.91,21.91,21.84,21.84,84
20111001|2011-05-11 05:00,11,21.83,21.88,21.83,21.87,103
20111001|2011-05-11 05:30,11,21.87,21.87,21.83,21.83,166
20111001|2011-05-11 06:00,11,21.84,21.86,21.82,21.82,413
20111001|2011-05-11 06:30,11,21.81,21.81,21.7,21.7,580
20111001|2011-05-11 07:00,11,21.7,21.72,21.55,21.67,1036
20111001|2011-05-11 07:30,11,21.66,21.8,21.64,21.65,606
20111001|2011-05-11 08:00,11,21.69,21.72,21.54,21.55,308
20111001|2011-05-11 08:30,11,21.55,21.62,21.43,21.45,780
20111001|2011-05-11 09:00,11,21.45,21.47,21.31,21.35,550
20111001|2011-05-11 09:30,11,21.32,21.5,21.2,21.37,876
20111001|2011-05-11 10:00,11,21.37,21.49,21.37,21.46,186
20111001|2011-05-11 10:30,11,21.45,21.45,21.27,21.27,288
20111001|2011-05-11 11:00,11,21.27,21.46,21.19,21.27,384
20111001|2011-05-11 11:30,11,21.3,21.42,21.21,21.28,96
20111001|2011-05-11 12:00,11,21.39,21.39,21.01,21.21,1021
20111001|2011-05-11 12:30,11,21.23,21.37,21.22,21.22,515
20111001|2011-05-12 02:30,12,21,21.12,20.95,21.04,1383
20111001|2011-05-12 03:00,12,21.03,21.21,21.03,21.21,266
20111001|2011-05-12 03:30,12,21.21,21.21,20.9,20.93,573
20111001|2011-05-12 04:00,12,20.92,20.93,20.9,20.9,201
20111001|2011-05-12 04:30,12,20.9,20.92,20.86,20.86,71
20111001|2011-05-12 05:00,12,20.88,20.93,20.86,20.9,96
20111001|2011-05-12 05:30,12,20.86,20.9,20.79,20.8,599
20111001|2011-05-12 06:00,12,20.8,21.08,20.8,21.08,262
20111001|2011-05-12 06:30,12,21.07,21.15,21.04,21.06,194
20111001|2011-05-12 07:00,12,21.06,21.27,21.03,21.25,765
20111001|2011-05-12 07:30,12,21.29,21.36,21.25,21.3,562
20111001|2011-05-12 08:00,12,21.28,21.3,21.23,21.3,631
20111001|2011-05-12 08:30,12,21.3,21.31,21.11,21.17,802
20111001|2011-05-12 09:00,12,21.19,21.25,21.14,21.19,313
20111001|2011-05-12 09:30,12,21.17,21.22,21.12,21.2,475
20111001|2011-05-12 10:00,12,21.22,21.38,21.22,21.35,1109
20111001|2011-05-12 10:30,12,21.38,21.69,21.38,21.61,2700
20111001|2011-05-12 11:00,12,21.65,21.7,21.48,21.5,1233
20111001|2011-05-12 11:30,12,21.56,21.62,21.38,21.6,652
20111001|2011-05-12 12:00,12,21.61,21.68,21.47,21.54,912
20111001|2011-05-12 12:30,12,21.52,21.78,21.52,21.73,788
20111001|2011-05-13 02:30,13,21.74,21.88,21.65,21.65,735
20111001|2011-05-13 03:00,13,21.65,21.71,21.65,21.68,152
20111001|2011-05-13 03:30,13,21.67,21.73,21.66,21.66,106
20111001|2011-05-13 04:00,13,21.66,21.77,21.65,21.77,207
20111001|2011-05-13 04:30,13,21.78,21.8,21.7,21.78,134
20111001|2011-05-13 05:00,13,21.77,21.77,21.59,21.62,435
20111001|2011-05-13 05:30,13,21.62,21.67,21.6,21.63,484
20111001|2011-05-13 06:00,13,21.61,21.62,21.56,21.59,155
20111001|2011-05-13 06:30,13,21.59,21.62,21.54,21.6,474
20111001|2011-05-13 07:00,13,21.61,21.79,21.61,21.72,904
20111001|2011-05-13 07:30,13,21.72,22.01,21.7,21.94,1842
20111001|2011-05-13 08:00,13,21.94,22.03,21.86,21.91,941
20111001|2011-05-13 08:30,13,21.9,21.94,21.79,21.8,827
20111001|2011-05-13 09:00,13,21.79,21.86,21.58,21.85,1158
20111001|2011-05-13 09:30,13,21.85,21.92,21.77,21.88,699
20111001|2011-05-13 10:00,13,21.87,21.87,21.72,21.83,445
20111001|2011-05-13 10:30,13,21.84,21.9,21.73,21.76,279
20111001|2011-05-13 11:00,13,21.76,21.81,21.46,21.52,342
20111001|2011-05-13 11:30,13,21.56,21.68,21.37,21.43,139
20111001|2011-05-13 12:00,13,21.44,21.51,21.29,21.49,385
20111001|2011-05-13 12:30,13,21.46,21.48,21.41,21.41,208
20111001|2011-05-16 02:30,16,21.45,21.5,21.44,21.48,286
20111001|2011-05-16 03:00,16,21.47,21.47,21.29,21.3,273
20111001|2011-05-16 03:30,16,21.3,21.4,21.29,21.34,62
20111001|2011-05-16 04:00,16,21.38,21.39,21.34,21.35,27
20111001|2011-05-16 04:30,16,21.35,21.35,21.33,21.33,27
20111001|2011-05-16 05:00,16,21.35,21.39,21.31,21.31,56
20111001|2011-05-16 05:30,16,21.3,21.31,21.26,21.29,19
20111001|2011-05-16 06:00,16,21.33,21.46,21.33,21.41,38
20111001|2011-05-16 06:30,16,21.41,21.51,21.35,21.49,186
20111001|2011-05-16 07:00,16,21.49,21.49,21.26,21.38,304
20111001|2011-05-16 07:30,16,21.38,21.42,21.3,21.34,157
20111001|2011-05-16 08:00,16,21.33,21.35,21.32,21.32,311
20111001|2011-05-16 08:30,16,21.31,21.37,21.3,21.37,118
20111001|2011-05-16 09:00,16,21.36,21.37,21.34,21.36,53
20111001|2011-05-16 09:30,16,21.37,21.43,21.29,21.42,231
20111001|2011-05-16 10:00,16,21.42,21.5,21.29,21.32,485
20111001|2011-05-16 10:30,16,21.33,21.34,21.2,21.3,480
20111001|2011-05-16 11:00,16,21.28,21.55,21.27,21.5,720
20111001|2011-05-16 11:30,16,21.51,21.66,21.51,21.52,760
20111001|2011-05-16 12:00,16,21.52,21.53,21.38,21.46,379
20111001|2011-05-16 12:30,16,21.43,21.5,21.4,21.43,295
20111001|2011-05-17 02:30,17,21.5,21.53,21.44,21.52,138
20111001|2011-05-17 03:00,17,21.51,21.52,21.49,21.49,26
20111001|2011-05-17 03:30,17,21.48,21.51,21.44,21.51,43
20111001|2011-05-17 04:00,17,21.5,21.51,21.49,21.5,7
20111001|2011-05-17 04:30,17,21.47,21.5,21.46,21.49,21
20111001|2011-05-17 05:00,17,21.5,21.6,21.49,21.56,53
20111001|2011-05-17 05:30,17,21.57,21.57,21.5,21.53,21
20111001|2011-05-17 06:00,17,21.5,21.55,21.48,21.55,34
20111001|2011-05-17 06:30,17,21.53,21.55,21.49,21.51,87
20111001|2011-05-17 07:00,17,21.5,21.57,21.41,21.45,610
20111001|2011-05-17 07:30,17,21.45,21.48,21.11,21.18,938
20111001|2011-05-17 08:00,17,21.19,21.25,21.13,21.2,156
20111001|2011-05-17 08:30,17,21.15,21.15,20.86,21,1899
20111001|2011-05-17 09:00,17,20.98,21.06,20.94,21.04,458
20111001|2011-05-17 09:30,17,21.05,21.1,21.04,21.1,190
20111001|2011-05-17 10:00,17,21.1,21.39,21.1,21.16,773
20111001|2011-05-17 10:30,17,21.2,21.44,21.12,21.41,377
20111001|2011-05-17 11:00,17,21.4,21.5,21.3,21.5,330
20111001|2011-05-17 11:30,17,21.51,21.6,21.44,21.57,424
20111001|2011-05-17 12:00,17,21.57,21.65,21.48,21.62,952
20111001|2011-05-17 12:30,17,21.59,21.73,21.56,21.7,233
20111001|2011-05-18 02:30,18,21.71,21.82,21.64,21.82,547
20111001|2011-05-18 03:00,18,21.83,22.27,21.83,22.05,1973
20111001|2011-05-18 03:30,18,22.03,22.05,21.97,22.04,390
20111001|2011-05-18 04:00,18,22.05,22.05,21.94,21.94,18
20111001|2011-05-18 04:30,18,21.97,22.02,21.92,21.98,87
20111001|2011-05-18 05:00,18,21.98,22.05,21.96,22.02,32
20111001|2011-05-18 05:30,18,22.01,22.03,21.94,21.99,69
20111001|2011-05-18 06:00,18,21.98,21.98,21.94,21.98,54
20111001|2011-05-18 06:30,18,21.98,22.06,21.98,22,118
20111001|2011-05-18 07:00,18,22,22.14,21.95,22.1,843
20111001|2011-05-18 07:30,18,22.09,22.09,21.81,21.84,357
20111001|2011-05-18 08:00,18,21.82,21.94,21.8,21.93,192
20111001|2011-05-18 08:30,18,21.94,22.08,21.92,22.05,325
20111001|2011-05-18 09:00,18,22.03,22.09,21.97,22,178
20111001|2011-05-18 09:30,18,22,22.19,22,22.1,548
20111001|2011-05-18 10:00,18,22.13,22.28,22.09,22.18,1492
20111001|2011-05-18 10:30,18,22.17,22.4,22.17,22.29,1734
20111001|2011-05-18 11:00,18,22.31,22.31,22.24,22.25,221
20111001|2011-05-18 11:30,18,22.24,22.26,22.13,22.14,601
20111001|2011-05-18 12:00,18,22.14,22.3,22.1,22.28,765
20111001|2011-05-18 12:30,18,22.28,22.35,22.16,22.19,386
20111001|2011-05-19 02:30,19,22.07,22.07,21.98,22,457
20111001|2011-05-19 03:00,19,22,22.04,21.99,22.03,90
20111001|2011-05-19 03:30,19,22.02,22.07,22,22.03,199
20111001|2011-05-19 04:00,19,22.03,22.07,22.02,22.03,149
20111001|2011-05-19 04:30,19,22.04,22.15,22.04,22.15,176
20111001|2011-05-19 05:00,19,22.14,22.15,22.1,22.1,291
20111001|2011-05-19 05:30,19,22.11,22.11,22.09,22.1,89
20111001|2011-05-19 06:00,19,22.1,22.14,22.1,22.12,117
20111001|2011-05-19 06:30,19,22.12,22.14,22.07,22.14,121
20111001|2011-05-19 07:00,19,22.14,22.14,21.93,22,442
20111001|2011-05-19 07:30,19,22,22.02,21.81,21.84,723
20111001|2011-05-19 08:00,19,21.85,21.99,21.83,21.93,496
20111001|2011-05-19 08:30,19,21.91,21.92,21.75,21.8,477
20111001|2011-05-19 09:00,19,21.79,21.89,21.66,21.86,518
20111001|2011-05-19 09:30,19,21.86,21.97,21.83,21.84,362
20111001|2011-05-19 10:00,19,21.82,21.86,21.69,21.7,619
20111001|2011-05-19 10:30,19,21.7,21.81,21.54,21.61,554
20111001|2011-05-19 11:00,19,21.61,21.83,21.56,21.8,170
20111001|2011-05-19 11:30,19,21.81,21.82,21.6,21.66,95
20111001|2011-05-19 12:00,19,21.7,21.83,21.54,21.59,1012
20111001|2011-05-19 12:30,19,21.61,21.7,21.59,21.66,257
20111001|2011-05-20 02:30,20,21.82,21.82,21.49,21.59,541
20111001|2011-05-20 03:00,20,21.59,21.76,21.59,21.74,243
20111001|2011-05-20 03:30,20,21.74,21.91,21.74,21.91,285
20111001|2011-05-20 04:00,20,21.92,21.92,21.85,21.89,173
20111001|2011-05-20 04:30,20,21.86,21.9,21.76,21.81,224
20111001|2011-05-20 05:00,20,21.8,21.82,21.74,21.78,85
20111001|2011-05-20 05:30,20,21.83,21.83,21.74,21.74,41
20111001|2011-05-20 06:00,20,21.74,21.79,21.62,21.62,37
20111001|2011-05-20 06:30,20,21.61,21.64,21.5,21.64,212
20111001|2011-05-20 07:00,20,21.64,22.02,21.64,21.96,516
20111001|2011-05-20 07:30,20,21.91,21.97,21.77,21.88,251
20111001|2011-05-20 08:00,20,21.85,21.92,21.8,21.83,200
20111001|2011-05-20 08:30,20,21.84,21.87,21.55,21.61,447
20111001|2011-05-20 09:00,20,21.61,21.68,21.6,21.6,565
20111001|2011-05-20 09:30,20,21.6,21.86,21.57,21.85,729
20111001|2011-05-20 10:00,20,21.86,21.87,21.74,21.87,192
20111001|2011-05-20 10:30,20,21.87,21.93,21.8,21.9,153
20111001|2011-05-20 11:00,20,21.84,21.99,21.84,21.96,548
20111001|2011-05-20 11:30,20,21.94,22.14,21.94,22.01,614
20111001|2011-05-20 12:00,20,22.01,22.11,22.01,22.09,528
20111001|2011-05-20 12:30,20,22.07,22.1,22.03,22.08,149
20111001|2011-05-23 02:30,23,22.03,22.03,21.65,21.79,473
20111001|2011-05-23 03:00,23,21.75,21.77,21.7,21.7,129
20111001|2011-05-23 03:30,23,21.7,21.7,21.6,21.7,526
20111001|2011-05-23 04:00,23,21.7,21.7,21.53,21.55,327
20111001|2011-05-23 04:30,23,21.53,21.53,21.46,21.48,518
20111001|2011-05-23 05:00,23,21.48,21.53,21.42,21.5,678
20111001|2011-05-23 05:30,23,21.5,21.51,21.46,21.51,434
20111001|2011-05-23 06:00,23,21.51,21.51,21.49,21.49,226
20111001|2011-05-23 06:30,23,21.49,21.5,21.42,21.44,750
20111001|2011-05-23 07:00,23,21.44,21.46,21.1,21.2,2490
20111001|2011-05-23 07:30,23,21.2,21.41,21.04,21.4,1590
20111001|2011-05-23 08:00,23,21.42,21.45,21.22,21.25,765
20111001|2011-05-23 08:30,23,21.24,21.51,21.24,21.38,1144
20111001|2011-05-23 09:00,23,21.4,21.48,21.39,21.48,206
20111001|2011-05-23 09:30,23,21.48,21.67,21.45,21.59,809
20111001|2011-05-23 10:00,23,21.59,21.6,21.52,21.56,632
20111001|2011-05-23 10:30,23,21.56,21.58,21.4,21.47,588
20111001|2011-05-23 11:00,23,21.52,21.6,21.43,21.43,618
20111001|2011-05-23 11:30,23,21.45,21.52,21.43,21.49,278
20111001|2011-05-23 12:00,23,21.48,21.52,21.1,21.3,2618
20111001|2011-05-23 12:30,23,21.3,21.39,21.3,21.36,506
20111001|2011-05-24 02:30,24,21.49,21.83,21.32,21.75,1133
20111001|2011-05-24 03:00,24,21.78,21.79,21.74,21.76,33
20111001|2011-05-24 03:30,24,21.76,21.79,21.65,21.65,51
20111001|2011-05-24 04:00,24,21.72,21.75,21.66,21.67,26
20111001|2011-05-24 04:30,24,21.71,21.78,21.65,21.76,49
20111001|2011-05-24 05:00,24,21.73,21.73,21.62,21.68,22
20111001|2011-05-24 05:30,24,21.68,21.71,21.67,21.67,67
20111001|2011-05-24 06:00,24,21.7,21.71,21.7,21.7,52
20111001|2011-05-24 06:30,24,21.7,21.72,21.65,21.65,79
20111001|2011-05-24 07:00,24,21.7,22,21.65,21.88,1096
20111001|2011-05-24 07:30,24,21.87,21.87,21.76,21.78,189
20111001|2011-05-24 08:00,24,21.76,21.79,21.64,21.69,313
20111001|2011-05-24 08:30,24,21.71,21.77,21.7,21.76,437
20111001|2011-05-24 09:00,24,21.76,21.77,21.63,21.67,913
20111001|2011-05-24 09:30,24,21.67,21.69,21.6,21.67,900
20111001|2011-05-24 10:00,24,21.65,21.74,21.64,21.67,181
20111001|2011-05-24 10:30,24,21.68,21.7,21.65,21.68,267
20111001|2011-05-24 11:00,24,21.68,21.72,21.64,21.68,170
20111001|2011-05-24 11:30,24,21.7,21.9,21.57,21.85,968
20111001|2011-05-24 12:00,24,21.87,21.9,21.64,21.65,739
20111001|2011-05-24 12:30,24,21.7,21.8,21.68,21.77,145
20111001|2011-05-25 02:30,25,21.79,21.8,21.6,21.74,318
20111001|2011-05-25 03:00,25,21.75,21.86,21.74,21.83,339
20111001|2011-05-25 03:30,25,21.83,21.86,21.83,21.83,72
20111001|2011-05-25 04:00,25,21.83,21.87,21.83,21.85,101
20111001|2011-05-25 04:30,25,21.86,21.87,21.84,21.84,48
20111001|2011-05-25 05:00,25,21.87,21.94,21.83,21.93,260
20111001|2011-05-25 05:30,25,21.94,21.95,21.9,21.9,60
20111001|2011-05-25 06:00,25,21.92,21.94,21.9,21.9,74
20111001|2011-05-25 06:30,25,21.9,21.95,21.83,21.93,264
20111001|2011-05-25 07:00,25,21.93,22.1,21.91,22.03,1383
20111001|2011-05-25 07:30,25,22.02,22.03,21.97,22.01,214
20111001|2011-05-25 08:00,25,22,22.02,21.95,21.99,440
20111001|2011-05-25 08:30,25,21.96,22,21.9,21.95,277
20111001|2011-05-25 09:00,25,21.95,21.95,21.75,21.93,596
20111001|2011-05-25 09:30,25,21.92,22.07,21.9,22.03,377
20111001|2011-05-25 10:00,25,22.03,22.33,22.03,22.27,3215
20111001|2011-05-25 10:30,25,22.26,22.5,22.25,22.38,2768
20111001|2011-05-25 11:00,25,22.38,22.44,22.13,22.35,1225
20111001|2011-05-25 11:30,25,22.3,22.38,22.28,22.35,346
20111001|2011-05-25 12:00,25,22.35,22.44,22.21,22.24,1615
20111001|2011-05-25 12:30,25,22.25,22.26,22.2,22.23,386
20111001|2011-05-26 02:30,26,22.31,22.37,22.26,22.37,421
20111001|2011-05-26 03:00,26,22.38,22.4,22.36,22.37,233
20111001|2011-05-26 03:30,26,22.38,22.46,22.37,22.37,199
20111001|2011-05-26 04:00,26,22.37,22.4,22.28,22.31,156
20111001|2011-05-26 04:30,26,22.3,22.34,22.21,22.28,77
20111001|2011-05-26 05:00,26,22.28,22.3,22.22,22.25,79
20111001|2011-05-26 05:30,26,22.26,22.28,22.24,22.27,59
20111001|2011-05-26 06:00,26,22.27,22.27,22.22,22.24,80
20111001|2011-05-26 06:30,26,22.25,22.3,22.24,22.26,231
20111001|2011-05-26 07:00,26,22.26,22.5,22.26,22.36,707
20111001|2011-05-26 07:30,26,22.39,22.4,22.27,22.35,415
20111001|2011-05-26 08:00,26,22.34,22.34,22.15,22.2,701
20111001|2011-05-26 08:30,26,22.2,22.38,22.12,22.12,599
20111001|2011-05-26 09:00,26,22.13,22.31,22.05,22.16,350
20111001|2011-05-26 09:30,26,22.2,22.2,21.89,21.98,1072
20111001|2011-05-26 10:00,26,21.96,22.02,21.91,22,191
20111001|2011-05-26 10:30,26,22,22.12,21.92,22.11,406
20111001|2011-05-26 11:00,26,22.13,22.29,22.03,22.28,380
20111001|2011-05-26 11:30,26,22.28,22.41,22.27,22.41,395
20111001|2011-05-26 12:00,26,22.41,22.5,22.26,22.5,1149
20111001|2011-05-26 12:30,26,22.49,22.53,22.44,22.5,243
20111001|2011-05-27 02:30,27,22.6,22.62,22.49,22.6,886
20111001|2011-05-27 03:00,27,22.58,22.6,22.54,22.57,90
20111001|2011-05-27 03:30,27,22.54,22.54,22.47,22.47,208
20111001|2011-05-27 04:00,27,22.47,22.55,22.47,22.54,153
20111001|2011-05-27 04:30,27,22.55,22.56,22.52,22.55,204
20111001|2011-05-27 05:00,27,22.55,22.55,22.52,22.55,13
20111001|2011-05-27 05:30,27,22.53,22.55,22.53,22.55,19
20111001|2011-05-27 06:00,27,22.53,22.59,22.53,22.58,49
20111001|2011-05-27 06:30,27,22.59,22.59,22.55,22.56,47
20111001|2011-05-27 07:00,27,22.55,22.73,22.54,22.67,1202
20111001|2011-05-27 07:30,27,22.68,22.69,22.61,22.61,234
20111001|2011-05-27 08:00,27,22.62,22.65,22.51,22.53,381
20111001|2011-05-27 08:30,27,22.57,22.66,22.54,22.65,229
20111001|2011-05-27 09:00,27,22.66,22.68,22.62,22.68,188
20111001|2011-05-27 09:30,27,22.68,22.86,22.55,22.86,2730
20111001|2011-05-27 10:00,27,22.86,22.89,22.75,22.79,828
20111001|2011-05-27 10:30,27,22.83,22.86,22.79,22.85,569
20111001|2011-05-27 11:00,27,22.86,22.87,22.65,22.78,399
20111001|2011-05-27 11:30,27,22.77,22.87,22.63,22.84,656
20111001|2011-05-27 12:00,27,22.84,22.9,22.78,22.78,929
20111001|2011-05-27 12:30,27,22.83,22.85,22.74,22.74,335
20111001|2011-05-31 02:30,31,22.95,23.07,22.78,23.04,1439
20111001|2011-05-31 03:00,31,23,23.19,23,23.09,705
20111001|2011-05-31 03:30,31,23.1,23.11,23.05,23.06,281
20111001|2011-05-31 04:00,31,23.06,23.09,23.05,23.08,159
20111001|2011-05-31 04:30,31,23.07,23.08,22.86,22.95,564
20111001|2011-05-31 05:00,31,22.95,23.08,22.95,23.05,274
20111001|2011-05-31 05:30,31,23.04,23.06,23,23.05,109
20111001|2011-05-31 06:00,31,23.05,23.08,23.01,23.02,106
20111001|2011-05-31 06:30,31,23.02,23.08,23.02,23.04,77
20111001|2011-05-31 07:00,31,23.06,23.1,22.94,22.97,469
20111001|2011-05-31 07:30,31,22.96,23.08,22.84,22.97,336
20111001|2011-05-31 08:00,31,22.99,23.05,22.96,22.99,498
20111001|2011-05-31 08:30,31,23.01,23.1,22.99,23.07,423
20111001|2011-05-31 09:00,31,23.07,23.07,22.89,22.94,801
20111001|2011-05-31 09:30,31,22.95,23.1,22.9,23.08,907
20111001|2011-05-31 10:00,31,23.07,23.1,23.05,23.07,340
20111001|2011-05-31 10:30,31,23.07,23.13,23.05,23.12,684
20111001|2011-05-31 11:00,31,23.11,23.11,22.97,23.01,688
20111001|2011-05-31 11:30,31,23.03,23.06,22.73,22.77,1305
20111001|2011-05-31 12:00,31,22.76,23.03,22.71,23.01,1305
20111001|2011-05-31 12:30,31,22.99,23.08,22.98,23.08,390
20111001|2011-06-01 02:30,1,23,23.19,22.91,23.17,485
20111001|2011-06-01 03:00,1,23.17,23.25,23.16,23.2,300
20111001|2011-06-01 03:30,1,23.19,23.25,23.16,23.16,147
20111001|2011-06-01 04:00,1,23.15,23.18,23.14,23.17,57
20111001|2011-06-01 04:30,1,23.16,23.16,23.08,23.11,116
20111001|2011-06-01 05:00,1,23.11,23.13,23.07,23.11,100
20111001|2011-06-01 05:30,1,23.13,23.21,23.13,23.15,275
20111001|2011-06-01 06:00,1,23.16,23.25,23.16,23.21,229
20111001|2011-06-01 06:30,1,23.19,23.25,23.17,23.22,146
20111001|2011-06-01 07:00,1,23.21,23.27,23.11,23.18,887
20111001|2011-06-01 07:30,1,23.19,23.22,23.08,23.16,639
20111001|2011-06-01 08:00,1,23.16,23.16,23.08,23.11,350
20111001|2011-06-01 08:30,1,23.11,23.17,23.04,23.04,550
20111001|2011-06-01 09:00,1,23.03,23.1,22.78,22.8,778
20111001|2011-06-01 09:30,1,22.81,22.85,22.61,22.81,1133
20111001|2011-06-01 10:00,1,22.81,22.85,22.73,22.8,295
20111001|2011-06-01 10:30,1,22.81,22.87,22.7,22.71,605
20111001|2011-06-01 11:00,1,22.71,22.76,22.58,22.58,1117
20111001|2011-06-01 11:30,1,22.59,22.65,22.33,22.42,1156
20111001|2011-06-01 12:00,1,22.42,22.49,22.21,22.45,1582
20111001|2011-06-01 12:30,1,22.44,22.5,22.4,22.4,551
20111001|2011-06-02 02:30,2,22.5,22.7,22.45,22.68,835
20111001|2011-06-02 03:00,2,22.69,22.69,22.6,22.67,124
20111001|2011-06-02 03:30,2,22.63,22.65,22.56,22.61,252
20111001|2011-06-02 04:00,2,22.63,22.65,22.56,22.56,102
20111001|2011-06-02 04:30,2,22.6,22.62,22.54,22.54,112
20111001|2011-06-02 05:00,2,22.55,22.61,22.54,22.55,72
20111001|2011-06-02 05:30,2,22.55,22.59,22.47,22.52,278
20111001|2011-06-02 06:00,2,22.53,22.65,22.48,22.63,294
20111001|2011-06-02 06:30,2,22.6,22.78,22.57,22.72,1019
20111001|2011-06-02 07:00,2,22.74,22.85,22.72,22.77,1225
20111001|2011-06-02 07:30,2,22.74,22.82,22.74,22.81,661
20111001|2011-06-02 08:00,2,22.81,22.88,22.8,22.86,629
20111001|2011-06-02 08:30,2,22.86,23.3,22.86,23.28,3384
20111001|2011-06-02 09:00,2,23.27,23.27,23.15,23.2,1465
20111001|2011-06-02 09:30,2,23.2,23.22,23.15,23.18,777
20111001|2011-06-02 10:00,2,23.18,23.18,23.02,23.05,768
20111001|2011-06-02 10:30,2,23.05,23.12,22.97,23.09,814
20111001|2011-06-02 11:00,2,23.09,23.16,23.05,23.16,741
20111001|2011-06-02 11:30,2,23.16,23.27,23.13,23.25,696
20111001|2011-06-02 12:00,2,23.26,23.45,23.25,23.45,2482
20111001|2011-06-02 12:30,2,23.43,23.53,23.42,23.53,1943
20111001|2011-06-03 02:30,3,23.49,23.56,23.4,23.53,565
20111001|2011-06-03 03:00,3,23.53,23.54,23.43,23.45,389
20111001|2011-06-03 03:30,3,23.45,23.49,23.4,23.45,356
20111001|2011-06-03 04:00,3,23.48,23.71,23.4,23.5,1978
20111001|2011-06-03 04:30,3,23.52,23.56,23.42,23.47,401
20111001|2011-06-03 05:00,3,23.48,23.52,23.48,23.51,54
20111001|2011-06-03 05:30,3,23.51,23.52,23.45,23.45,133
20111001|2011-06-03 06:00,3,23.45,23.5,23.41,23.44,106
20111001|2011-06-03 06:30,3,23.44,23.55,23.44,23.5,170
20111001|2011-06-03 07:00,3,23.5,23.59,23.36,23.38,786
20111001|2011-06-03 07:30,3,23.36,23.52,23.15,23.51,1105
20111001|2011-06-03 08:00,3,23.5,23.52,23.4,23.48,424
20111001|2011-06-03 08:30,3,23.48,23.53,23.4,23.53,408
20111001|2011-06-03 09:00,3,23.53,23.57,23.47,23.57,804
20111001|2011-06-03 09:30,3,23.57,23.59,23.45,23.55,1018
20111001|2011-06-03 10:00,3,23.55,23.59,23.51,23.51,256
20111001|2011-06-03 10:30,3,23.49,23.51,23.41,23.45,540
20111001|2011-06-03 11:00,3,23.45,23.5,23.44,23.48,431
20111001|2011-06-03 11:30,3,23.5,23.7,23.46,23.6,2834
20111001|2011-06-03 12:00,3,23.59,23.75,23.54,23.54,1975
20111001|2011-06-03 12:30,3,23.54,23.62,23.41,23.44,524
20111001|2011-06-06 02:30,6,23.64,23.66,23.44,23.65,253
20111001|2011-06-06 03:00,6,23.65,23.68,23.56,23.58,361
20111001|2011-06-06 03:30,6,23.6,23.68,23.44,23.58,845
20111001|2011-06-06 04:00,6,23.58,23.58,23.49,23.51,484
20111001|2011-06-06 04:30,6,23.5,23.53,23.48,23.5,151
20111001|2011-06-06 05:00,6,23.51,23.53,23.5,23.5,184
20111001|2011-06-06 05:30,6,23.5,23.53,23.49,23.5,127
20111001|2011-06-06 06:00,6,23.51,23.54,23.4,23.42,364
20111001|2011-06-06 06:30,6,23.39,23.48,23.28,23.34,293
20111001|2011-06-06 07:00,6,23.32,23.5,23.28,23.48,1121
20111001|2011-06-06 07:30,6,23.47,23.58,23.45,23.54,683
20111001|2011-06-06 08:00,6,23.54,23.55,23.52,23.53,390
20111001|2011-06-06 08:30,6,23.53,23.54,23.47,23.52,559
20111001|2011-06-06 09:00,6,23.52,23.53,23.48,23.51,240
20111001|2011-06-06 09:30,6,23.5,23.5,23.36,23.43,698
20111001|2011-06-06 10:00,6,23.45,23.52,23.41,23.44,585
20111001|2011-06-06 10:30,6,23.46,23.49,23.43,23.43,229
20111001|2011-06-06 11:00,6,23.46,23.49,23.37,23.39,311
20111001|2011-06-06 11:30,6,23.4,23.4,23.27,23.31,753
20111001|2011-06-06 12:00,6,23.31,23.35,23.18,23.27,1636
20111001|2011-06-06 12:30,6,23.27,23.33,23.22,23.25,327
20111001|2011-06-07 02:30,7,23.26,23.43,23.23,23.39,542
20111001|2011-06-07 03:00,7,23.38,23.44,23.37,23.44,72
20111001|2011-06-07 03:30,7,23.41,23.44,23.4,23.41,102
20111001|2011-06-07 04:00,7,23.42,23.46,23.41,23.46,142
20111001|2011-06-07 04:30,7,23.45,23.49,23.43,23.47,126
20111001|2011-06-07 05:00,7,23.47,23.5,23.44,23.46,149
20111001|2011-06-07 05:30,7,23.46,23.48,23.45,23.45,97
20111001|2011-06-07 06:00,7,23.46,23.48,23.42,23.44,118
20111001|2011-06-07 06:30,7,23.44,23.47,23.43,23.47,50
20111001|2011-06-07 07:00,7,23.47,23.64,23.45,23.64,1532
20111001|2011-06-07 07:30,7,23.63,23.68,23.46,23.51,719
20111001|2011-06-07 08:00,7,23.52,23.59,23.52,23.55,262
20111001|2011-06-07 08:30,7,23.53,23.53,23.34,23.34,854
20111001|2011-06-07 09:00,7,23.35,23.52,23.35,23.43,653
20111001|2011-06-07 09:30,7,23.42,23.51,23.34,23.35,677
20111001|2011-06-07 10:00,7,23.37,23.38,23.3,23.36,516
20111001|2011-06-07 10:30,7,23.36,23.41,23.33,23.4,469
20111001|2011-06-07 11:00,7,23.4,23.47,23.4,23.45,1083
20111001|2011-06-07 11:30,7,23.43,23.56,23.43,23.45,1216
20111001|2011-06-07 12:00,7,23.45,23.55,23.39,23.5,1428
20111001|2011-06-07 12:30,7,23.48,23.61,23.47,23.53,916
20111001|2011-06-08 02:30,8,23.59,23.59,23.25,23.48,693
20111001|2011-06-08 03:00,8,23.46,23.48,23.42,23.43,112
20111001|2011-06-08 03:30,8,23.43,23.46,23.35,23.46,273
20111001|2011-06-08 04:00,8,23.45,23.51,23.44,23.5,120
20111001|2011-06-08 04:30,8,23.44,23.44,23.32,23.38,78
20111001|2011-06-08 05:00,8,23.42,23.44,23.42,23.42,5
20111001|2011-06-08 05:30,8,23.4,23.41,23.4,23.41,8
20111001|2011-06-08 06:00,8,23.4,23.52,23.4,23.47,84
20111001|2011-06-08 06:30,8,23.49,23.56,23.45,23.48,158
20111001|2011-06-08 07:00,8,23.48,23.51,23.42,23.47,538
20111001|2011-06-08 07:30,8,23.48,23.51,23.42,23.45,427
20111001|2011-06-08 08:00,8,23.45,23.58,23.44,23.54,1129
20111001|2011-06-08 08:30,8,23.55,23.69,23.53,23.64,944
20111001|2011-06-08 09:00,8,23.62,23.98,23.61,23.92,4138
20111001|2011-06-08 09:30,8,23.92,23.93,23.8,23.9,872
20111001|2011-06-08 10:00,8,23.88,23.98,23.85,23.94,1108
20111001|2011-06-08 10:30,8,23.95,23.98,23.85,23.91,716
20111001|2011-06-08 11:00,8,23.9,24.04,23.85,23.94,1775
20111001|2011-06-08 11:30,8,23.95,24.03,23.88,23.98,1377
20111001|2011-06-08 12:00,8,23.98,24.02,23.85,23.96,3507
20111001|2011-06-08 12:30,8,23.96,23.99,23.86,23.92,792
20111001|2011-06-09 02:30,9,23.91,23.94,23.82,23.89,1101
20111001|2011-06-09 03:00,9,23.87,23.93,23.86,23.91,630
20111001|2011-06-09 03:30,9,23.93,23.95,23.9,23.9,298
20111001|2011-06-09 04:00,9,23.9,23.92,23.85,23.91,282
20111001|2011-06-09 04:30,9,23.92,23.93,23.87,23.91,141
20111001|2011-06-09 05:00,9,23.91,23.93,23.9,23.93,77
20111001|2011-06-09 05:30,9,23.93,23.93,23.91,23.93,125
20111001|2011-06-09 06:00,9,23.91,23.96,23.9,23.95,246
20111001|2011-06-09 06:30,9,23.95,23.96,23.91,23.92,91
20111001|2011-06-09 07:00,9,23.93,24.04,23.78,23.89,1667
20111001|2011-06-09 07:30,9,23.88,24.15,23.85,24.04,1542
20111001|2011-06-09 08:00,9,24.05,24.14,24.04,24.1,666
20111001|2011-06-09 08:30,9,24.09,24.1,24.01,24.04,550
20111001|2011-06-09 09:00,9,24.03,24.1,24.02,24.06,575
20111001|2011-06-09 09:30,9,24.06,24.08,23.99,23.99,694
20111001|2011-06-09 10:00,9,24,24.09,23.96,24.02,766
20111001|2011-06-09 10:30,9,24.02,24.09,23.98,24,962
20111001|2011-06-09 11:00,9,24,24.06,23.96,23.97,560
20111001|2011-06-09 11:30,9,23.97,23.98,23.84,23.85,567
20111001|2011-06-09 12:00,9,23.85,24.05,23.7,24,3677
20111001|2011-06-09 12:30,9,24,24.04,23.96,24.04,555
20111001|2011-06-10 02:30,10,23.96,24.03,23.96,24,793
20111001|2011-06-10 03:00,10,24,24.05,23.98,23.99,198
20111001|2011-06-10 03:30,10,23.99,24.07,23.98,24.07,235
20111001|2011-06-10 04:00,10,24.08,24.09,24.05,24.08,83
20111001|2011-06-10 04:30,10,24.08,24.1,24.05,24.08,155
20111001|2011-06-10 05:00,10,24.08,24.08,24.05,24.06,115
20111001|2011-06-10 05:30,10,24.06,24.18,24.05,24.14,722
20111001|2011-06-10 06:00,10,24.14,24.33,24.14,24.32,1487
20111001|2011-06-10 06:30,10,24.31,24.36,24.29,24.35,563
20111001|2011-06-10 07:00,10,24.35,24.51,24.34,24.38,2695
20111001|2011-06-10 07:30,10,24.39,24.43,24.32,24.36,514
20111001|2011-06-10 08:00,10,24.34,24.46,24.34,24.42,643
20111001|2011-06-10 08:30,10,24.43,24.5,24.04,24.05,2361
20111001|2011-06-10 09:00,10,24.05,24.2,24.05,24.06,857
20111001|2011-06-10 09:30,10,24.09,24.2,23.97,24.12,1383
20111001|2011-06-10 10:00,10,24.15,24.28,24.12,24.23,581
20111001|2011-06-10 10:30,10,24.23,24.41,24.21,24.39,1076
20111001|2011-06-10 11:00,10,24.38,24.42,24.3,24.34,939
20111001|2011-06-10 11:30,10,24.33,24.54,24.33,24.5,1533
20111001|2011-06-10 12:00,10,24.5,24.59,24.44,24.56,3359
20111001|2011-06-10 12:30,10,24.57,24.62,24.54,24.56,1064
20111001|2011-06-13 02:30,13,24.46,24.58,24.21,24.58,958
20111001|2011-06-13 03:00,13,24.57,24.62,24.54,24.57,483
20111001|2011-06-13 03:30,13,24.57,24.63,24.57,24.58,327
20111001|2011-06-13 04:00,13,24.59,24.59,24.57,24.58,273
20111001|2011-06-13 04:30,13,24.59,24.62,24.5,24.53,444
20111001|2011-06-13 05:00,13,24.53,24.58,24.53,24.58,217
20111001|2011-06-13 05:30,13,24.58,24.6,24.57,24.58,154
20111001|2011-06-13 06:00,13,24.59,24.61,24.57,24.61,360
20111001|2011-06-13 06:30,13,24.62,24.65,24.59,24.64,152
20111001|2011-06-13 07:00,13,24.63,24.68,24.59,24.65,1180
20111001|2011-06-13 07:30,13,24.65,24.81,24.64,24.79,3181
20111001|2011-06-13 08:00,13,24.8,24.93,24.79,24.8,2816
20111001|2011-06-13 08:30,13,24.8,24.9,24.77,24.84,669
20111001|2011-06-13 09:00,13,24.84,24.91,24.8,24.88,669
20111001|2011-06-13 09:30,13,24.88,24.88,24.65,24.66,1188
20111001|2011-06-13 10:00,13,24.66,24.66,24.44,24.62,1339
20111001|2011-06-13 10:30,13,24.64,24.82,24.57,24.59,854
20111001|2011-06-13 11:00,13,24.61,24.8,24.44,24.44,680
20111001|2011-06-13 11:30,13,24.43,24.53,24.23,24.36,1171
20111001|2011-06-13 12:00,13,24.36,24.5,24,24.41,3725
20111001|2011-06-13 12:30,13,24.39,24.44,24.24,24.28,865
20111001|2011-06-14 02:30,14,24.4,24.42,24.2,24.32,979
20111001|2011-06-14 03:00,14,24.34,24.43,24.34,24.38,494
20111001|2011-06-14 03:30,14,24.4,24.44,24.38,24.44,147
20111001|2011-06-14 04:00,14,24.44,24.55,24.43,24.55,588
20111001|2011-06-14 04:30,14,24.55,24.55,24.26,24.34,810
20111001|2011-06-14 05:00,14,24.35,24.35,24.25,24.26,953
20111001|2011-06-14 05:30,14,24.29,24.32,24.11,24.14,627
20111001|2011-06-14 06:00,14,24.15,24.16,24.09,24.13,346
20111001|2011-06-14 06:30,14,24.12,24.15,24.06,24.12,509
20111001|2011-06-14 07:00,14,24.13,24.27,24.05,24.18,2252
20111001|2011-06-14 07:30,14,24.18,24.4,24.18,24.38,1622
20111001|2011-06-14 08:00,14,24.37,24.39,24.21,24.31,1014
20111001|2011-06-14 08:30,14,24.29,24.5,24.28,24.44,1047
20111001|2011-06-14 09:00,14,24.44,24.59,24.37,24.45,1555
20111001|2011-06-14 09:30,14,24.44,24.46,24.29,24.29,1160
20111001|2011-06-14 10:00,14,24.27,24.33,24.13,24.16,1689
20111001|2011-06-14 10:30,14,24.14,24.22,23.89,23.96,2802
20111001|2011-06-14 11:00,14,23.96,24.19,23.95,24.13,1245
20111001|2011-06-14 11:30,14,24.12,24.28,24.08,24.25,951
20111001|2011-06-14 12:00,14,24.25,24.28,24.04,24.27,1619
20111001|2011-06-14 12:30,14,24.25,24.29,24.13,24.13,594
20111001|2011-06-15 02:30,15,24.35,24.44,24.23,24.4,1853
20111001|2011-06-15 03:00,15,24.4,24.44,24.38,24.39,185
20111001|2011-06-15 03:30,15,24.39,24.46,24.38,24.43,710
20111001|2011-06-15 04:00,15,24.43,24.44,24.41,24.43,168
20111001|2011-06-15 04:30,15,24.42,24.48,24.41,24.48,456
20111001|2011-06-15 05:00,15,24.49,24.49,24.44,24.47,322
20111001|2011-06-15 05:30,15,24.47,24.47,24.4,24.4,333
20111001|2011-06-15 06:00,15,24.4,24.42,24.37,24.37,478
20111001|2011-06-15 06:30,15,24.38,24.4,24.29,24.3,673
20111001|2011-06-15 07:00,15,24.31,24.4,24.24,24.35,1230
20111001|2011-06-15 07:30,15,24.36,24.48,24.3,24.46,1442
20111001|2011-06-15 08:00,15,24.47,24.49,24.38,24.42,835
20111001|2011-06-15 08:30,15,24.42,24.46,24.36,24.46,569
20111001|2011-06-15 09:00,15,24.44,24.47,24.37,24.37,436
20111001|2011-06-15 09:30,15,24.37,24.44,24.23,24.39,1681
20111001|2011-06-15 10:00,15,24.38,24.46,24.37,24.41,1153
20111001|2011-06-15 10:30,15,24.4,24.54,24.33,24.44,2181
20111001|2011-06-15 11:00,15,24.45,24.48,24.2,24.26,1870
20111001|2011-06-15 11:30,15,24.28,24.36,24.24,24.36,864
20111001|2011-06-15 12:00,15,24.38,24.38,24.05,24.16,3084
20111001|2011-06-15 12:30,15,24.16,24.26,24.14,24.21,1242
20111001|2011-06-15 13:00,15,24.21,24.21,24.21,24.21,1
20111001|2011-06-16 02:30,16,24,24.2,23.9,24.2,1983
20111001|2011-06-16 03:00,16,24.18,24.24,24.13,24.15,421
20111001|2011-06-16 03:30,16,24.12,24.17,24.09,24.09,165
20111001|2011-06-16 04:00,16,24.09,24.09,23.82,23.83,1288
20111001|2011-06-16 04:30,16,23.84,23.91,23.82,23.88,857
20111001|2011-06-16 05:00,16,23.87,23.95,23.79,23.93,753
20111001|2011-06-16 05:30,16,23.93,23.93,23.88,23.89,131
20111001|2011-06-16 06:00,16,23.87,23.88,23.73,23.75,801
20111001|2011-06-16 06:30,16,23.74,23.81,23.72,23.78,445
20111001|2011-06-16 07:00,16,23.77,23.85,23.63,23.74,2781
20111001|2011-06-16 07:30,16,23.73,23.94,23.69,23.92,1328
20111001|2011-06-16 08:00,16,23.91,24.17,23.91,24,2570
20111001|2011-06-16 08:30,16,23.98,24.1,23.94,24.01,959
20111001|2011-06-16 09:00,16,24.02,24.1,23.96,24,706
20111001|2011-06-16 09:30,16,23.98,24.1,23.93,24.08,995
20111001|2011-06-16 10:00,16,24.09,24.1,24.02,24.07,896
20111001|2011-06-16 10:30,16,24.07,24.71,24.07,24.69,6517
20111001|2011-06-16 11:00,16,24.69,24.83,24.61,24.62,4203
20111001|2011-06-16 11:30,16,24.62,24.7,24.57,24.69,885
20111001|2011-06-16 12:00,16,24.69,24.98,24.68,24.94,4452
20111001|2011-06-16 12:30,16,24.93,25,24.83,24.84,2455
20111001|2011-06-17 02:30,17,24.95,25.02,24.81,24.87,2249
20111001|2011-06-17 03:00,17,24.87,24.88,24.82,24.85,301
20111001|2011-06-17 03:30,17,24.85,24.85,24.79,24.81,575
20111001|2011-06-17 04:00,17,24.81,25.24,24.79,25.1,2668
20111001|2011-06-17 04:30,17,25.11,25.27,25.1,25.21,1288
20111001|2011-06-17 05:00,17,25.2,25.23,25.14,25.19,340
20111001|2011-06-17 05:30,17,25.19,25.2,25.11,25.14,232
20111001|2011-06-17 06:00,17,25.14,25.15,25.04,25.05,1017
20111001|2011-06-17 06:30,17,25.06,25.09,25.05,25.09,165
20111001|2011-06-17 07:00,17,25.08,25.18,25.04,25.07,2119
20111001|2011-06-17 07:30,17,25.07,25.16,24.9,25.1,1788
20111001|2011-06-17 08:00,17,25.11,25.27,25.07,25.19,2486
20111001|2011-06-17 08:30,17,25.17,25.26,25.07,25.19,1134
20111001|2011-06-17 09:00,17,25.19,25.19,24.92,24.93,1488
20111001|2011-06-17 09:30,17,24.93,25.05,24.91,25.02,1070
20111001|2011-06-17 10:00,17,25.02,25.14,24.98,25.11,1544
20111001|2011-06-17 10:30,17,25.12,25.14,25.07,25.13,909
20111001|2011-06-17 11:00,17,25.14,25.42,25.12,25.28,4000
20111001|2011-06-17 11:30,17,25.28,25.42,25.27,25.4,1321
20111001|2011-06-17 12:00,17,25.4,25.44,25.31,25.34,2343
20111001|2011-06-17 12:30,17,25.34,25.35,25.22,25.29,1319
20111001|2011-06-20 02:30,20,25.28,25.28,25.18,25.27,1361
20111001|2011-06-20 03:00,20,25.27,25.3,25.24,25.29,339
20111001|2011-06-20 03:30,20,25.3,25.31,25.26,25.29,136
20111001|2011-06-20 04:00,20,25.29,25.36,25.27,25.34,195
20111001|2011-06-20 04:30,20,25.35,25.37,25.33,25.37,91
20111001|2011-06-20 05:00,20,25.37,25.43,25.35,25.42,697
20111001|2011-06-20 05:30,20,25.42,25.46,25.41,25.46,312
20111001|2011-06-20 06:00,20,25.45,25.47,25.45,25.47,170
20111001|2011-06-20 06:30,20,25.47,25.5,25.47,25.49,553
20111001|2011-06-20 07:00,20,25.49,25.59,25.47,25.48,3099
20111001|2011-06-20 07:30,20,25.49,25.55,25.31,25.33,1554
20111001|2011-06-20 08:00,20,25.32,25.42,25.23,25.25,1261
20111001|2011-06-20 08:30,20,25.25,25.54,25.25,25.5,1690
20111001|2011-06-20 09:00,20,25.49,25.63,25.48,25.56,1856
20111001|2011-06-20 09:30,20,25.56,25.68,25.5,25.67,2021
20111001|2011-06-20 10:00,20,25.67,25.74,25.61,25.68,4328
20111001|2011-06-20 10:30,20,25.67,25.72,25.62,25.7,1744
20111001|2011-06-20 11:00,20,25.71,25.84,25.69,25.8,3652
20111001|2011-06-20 11:30,20,25.8,26.04,25.8,25.98,4433
20111001|2011-06-20 12:00,20,25.99,26.3,25.98,26.16,6852
20111001|2011-06-20 12:30,20,26.16,26.31,26.16,26.31,3044
20111001|2011-06-21 02:30,21,26.21,26.27,26.08,26.15,1338
20111001|2011-06-21 03:00,21,26.16,26.2,26.03,26.07,656
20111001|2011-06-21 03:30,21,26.08,26.09,25.92,25.94,748
20111001|2011-06-21 04:00,21,25.93,25.95,25.87,25.87,489
20111001|2011-06-21 04:30,21,25.87,25.94,25.86,25.88,254
20111001|2011-06-21 05:00,21,25.87,25.95,25.87,25.91,388
20111001|2011-06-21 05:30,21,25.93,26.01,25.9,26,287
20111001|2011-06-21 06:00,21,25.98,26,25.81,25.85,682
20111001|2011-06-21 06:30,21,25.86,25.87,25.66,25.83,1438
20111001|2011-06-21 07:00,21,25.83,26,25.79,25.85,3831
20111001|2011-06-21 07:30,21,25.84,25.85,25.65,25.72,2859
20111001|2011-06-21 08:00,21,25.71,25.88,25.57,25.77,2788
20111001|2011-06-21 08:30,21,25.76,25.94,25.68,25.87,1771
20111001|2011-06-21 09:00,21,25.87,26.21,25.77,25.97,3140
20111001|2011-06-21 09:30,21,25.98,26.27,25.94,26.03,3174
20111001|2011-06-21 10:00,21,26.02,26.15,25.83,25.93,2516
20111001|2011-06-21 10:30,21,25.94,26.02,25.86,25.93,872
20111001|2011-06-21 11:00,21,25.93,26.03,25.84,25.96,834
20111001|2011-06-21 11:30,21,25.96,26.12,25.95,26.06,1074
20111001|2011-06-21 12:00,21,26.06,26.3,26.03,26.25,5670
20111001|2011-06-21 12:30,21,26.25,26.31,26.14,26.18,2139
20111001|2011-06-22 02:30,22,26.1,26.12,25.9,26.08,960
20111001|2011-06-22 03:00,22,26.08,26.09,25.86,25.93,699
20111001|2011-06-22 03:30,22,25.93,25.97,25.86,25.95,400
20111001|2011-06-22 04:00,22,25.94,25.99,25.92,25.94,341
20111001|2011-06-22 04:30,22,25.95,25.97,25.87,25.9,479
20111001|2011-06-22 05:00,22,25.9,25.9,25.73,25.77,2044
20111001|2011-06-22 05:30,22,25.79,25.81,25.69,25.73,1475
20111001|2011-06-22 06:00,22,25.72,25.8,25.71,25.77,469
20111001|2011-06-22 06:30,22,25.77,25.83,25.7,25.78,682
20111001|2011-06-22 07:00,22,25.76,26.07,25.73,25.95,2296
20111001|2011-06-22 07:30,22,25.94,25.98,25.86,25.95,980
20111001|2011-06-22 08:00,22,25.96,26.04,25.88,25.91,1406
20111001|2011-06-22 08:30,22,25.91,26.05,25.9,25.98,1525
20111001|2011-06-22 09:00,22,25.98,26.03,25.9,25.98,1574
20111001|2011-06-22 09:30,22,25.97,25.99,25.7,25.79,3571
20111001|2011-06-22 10:00,22,25.79,25.97,25.74,25.93,1966
20111001|2011-06-22 10:30,22,25.93,26,25.87,25.92,1266
20111001|2011-06-22 11:00,22,25.92,26.07,25.6,25.75,4044
20111001|2011-06-22 11:30,22,25.74,26.03,25.71,25.93,1432
20111001|2011-06-22 12:00,22,25.94,26.05,25.91,26,2757
20111001|2011-06-22 12:30,22,26,26.06,25.97,26.05,963
20111001|2011-06-23 02:30,23,25.88,25.98,25.83,25.96,889
20111001|2011-06-23 03:00,23,25.96,25.97,25.92,25.96,127
20111001|2011-06-23 03:30,23,25.97,25.97,25.69,25.74,909
20111001|2011-06-23 04:00,23,25.74,25.8,25.62,25.77,1159
20111001|2011-06-23 04:30,23,25.77,25.88,25.72,25.83,562
20111001|2011-06-23 05:00,23,25.85,25.87,25.76,25.84,323
20111001|2011-06-23 05:30,23,25.85,25.88,25.77,25.81,347
20111001|2011-06-23 06:00,23,25.81,25.85,25.79,25.81,206
20111001|2011-06-23 06:30,23,25.83,25.85,25.75,25.82,198
20111001|2011-06-23 07:00,23,25.81,25.89,25.73,25.74,1603
20111001|2011-06-23 07:30,23,25.74,25.75,24.73,24.93,13825
20111001|2011-06-23 08:00,23,24.93,25.12,24.57,24.58,6305
20111001|2011-06-23 08:30,23,24.58,24.86,24.3,24.78,7608
20111001|2011-06-23 09:00,23,24.76,24.94,24.7,24.93,2500
20111001|2011-06-23 09:30,23,24.93,25.38,24.9,25.26,4737
20111001|2011-06-23 10:00,23,25.25,25.47,25.19,25.41,3873
20111001|2011-06-23 10:30,23,25.41,25.52,25.27,25.27,2096
20111001|2011-06-23 11:00,23,25.29,25.47,25.25,25.4,801
20111001|2011-06-23 11:30,23,25.41,25.55,25.37,25.47,1149
20111001|2011-06-23 12:00,23,25.46,26.14,25.46,26.06,6657
20111001|2011-06-23 12:30,23,26.06,26.1,25.95,26.05,1863
20111001|2011-06-24 02:30,24,26,26.05,25.65,25.67,1699
20111001|2011-06-24 03:00,24,25.67,25.75,25.66,25.73,340
20111001|2011-06-24 03:30,24,25.73,25.94,25.73,25.94,562
20111001|2011-06-24 04:00,24,25.94,25.94,25.73,25.75,311
20111001|2011-06-24 04:30,24,25.74,25.8,25.72,25.78,128
20111001|2011-06-24 05:00,24,25.8,25.81,25.72,25.79,97
20111001|2011-06-24 05:30,24,25.76,25.83,25.76,25.81,131
20111001|2011-06-24 06:00,24,25.81,25.94,25.79,25.93,438
20111001|2011-06-24 06:30,24,25.92,25.99,25.92,25.94,866
20111001|2011-06-24 07:00,24,25.93,25.99,25.83,25.89,1480
20111001|2011-06-24 07:30,24,25.89,26.08,25.89,26.04,1450
20111001|2011-06-24 08:00,24,26.04,26.08,25.95,26,1190
20111001|2011-06-24 08:30,24,26,26,25.76,25.84,2304
20111001|2011-06-24 09:00,24,25.85,25.87,25.75,25.77,1006
20111001|2011-06-24 09:30,24,25.78,25.79,25.55,25.63,2569
20111001|2011-06-24 10:00,24,25.63,25.96,25.6,25.67,3168
20111001|2011-06-24 10:30,24,25.66,25.71,25.42,25.48,2547
20111001|2011-06-24 11:00,24,25.5,25.87,25.47,25.76,1749
20111001|2011-06-24 11:30,24,25.74,25.92,25.72,25.89,876
20111001|2011-06-24 12:00,24,25.92,26.05,25.85,26.02,3359
20111001|2011-06-24 12:30,24,26.03,26.05,25.8,25.84,1519
20111001|2011-06-27 02:30,27,25.58,25.7,25.43,25.57,1365
20111001|2011-06-27 03:00,27,25.58,25.58,25.51,25.51,285
20111001|2011-06-27 03:30,27,25.52,25.52,25.33,25.48,1257
20111001|2011-06-27 04:00,27,25.47,25.65,25.46,25.56,728
20111001|2011-06-27 04:30,27,25.57,25.61,25.55,25.57,151
20111001|2011-06-27 05:00,27,25.57,25.61,25.52,25.6,172
20111001|2011-06-27 05:30,27,25.58,25.61,25.45,25.49,243
20111001|2011-06-27 06:00,27,25.52,25.61,25.52,25.55,213
20111001|2011-06-27 06:30,27,25.54,25.58,25.51,25.51,180
20111001|2011-06-27 07:00,27,25.55,25.77,25.43,25.46,3531
20111001|2011-06-27 07:30,27,25.47,25.57,25.38,25.49,1288
20111001|2011-06-27 08:00,27,25.49,25.62,25.4,25.51,1355
20111001|2011-06-27 08:30,27,25.5,25.52,25.41,25.42,780
20111001|2011-06-27 09:00,27,25.41,25.49,25.18,25.46,2707
20111001|2011-06-27 09:30,27,25.46,25.54,25.43,25.48,1298
20111001|2011-06-27 10:00,27,25.48,25.5,25.38,25.5,620
20111001|2011-06-27 10:30,27,25.5,25.66,25.43,25.61,1419
20111001|2011-06-27 11:00,27,25.61,25.64,25.56,25.61,696
20111001|2011-06-27 11:30,27,25.62,25.63,25.46,25.49,363
20111001|2011-06-27 12:00,27,25.5,25.95,25.49,25.88,5120
20111001|2011-06-27 12:30,27,25.88,25.97,25.86,25.86,1278
20111001|2011-06-28 02:30,28,25.92,26.23,25.91,26.15,2187
20111001|2011-06-28 03:00,28,26.15,26.29,26.15,26.28,1285
20111001|2011-06-28 03:30,28,26.28,26.65,26.27,26.44,5004
20111001|2011-06-28 04:00,28,26.45,26.53,26.42,26.48,365
20111001|2011-06-28 04:30,28,26.49,26.49,26.36,26.39,404
20111001|2011-06-28 05:00,28,26.39,26.45,26.31,26.41,865
20111001|2011-06-28 05:30,28,26.39,26.49,26.37,26.49,384
20111001|2011-06-28 06:00,28,26.48,26.5,26.31,26.35,600
20111001|2011-06-28 06:30,28,26.35,26.5,26.35,26.5,901
20111001|2011-06-28 07:00,28,26.47,26.56,26.4,26.46,2671
20111001|2011-06-28 07:30,28,26.47,26.55,26.42,26.47,862
20111001|2011-06-28 08:00,28,26.46,26.54,26.44,26.5,1242
20111001|2011-06-28 08:30,28,26.5,26.79,26.49,26.7,4707
20111001|2011-06-28 09:00,28,26.7,26.78,26.62,26.78,2007
20111001|2011-06-28 09:30,28,26.77,26.86,26.68,26.76,3938
20111001|2011-06-28 10:00,28,26.76,27.1,26.71,27.04,10517
20111001|2011-06-28 10:30,28,27.04,27.15,27.01,27.12,2954
20111001|2011-06-28 11:00,28,27.12,27.23,27,27.1,3631
20111001|2011-06-28 11:30,28,27.1,27.12,26.94,27.05,1754
20111001|2011-06-28 12:00,28,27.05,27.1,26.93,27.05,4454
20111001|2011-06-28 12:30,28,27.03,27.05,26.93,26.98,2153
20111001|2011-06-29 02:30,29,26.98,27.04,26.8,26.84,2560
20111001|2011-06-29 03:00,29,26.84,27.01,26.82,26.91,1397
20111001|2011-06-29 03:30,29,26.91,26.98,26.89,26.92,674
20111001|2011-06-29 04:00,29,26.92,26.98,26.91,26.95,456
20111001|2011-06-29 04:30,29,26.96,27.05,26.94,26.98,517
20111001|2011-06-29 05:00,29,26.99,27.14,26.99,27.09,848
20111001|2011-06-29 05:30,29,27.11,27.2,27.1,27.2,905
20111001|2011-06-29 06:00,29,27.19,27.3,27.1,27.12,2573
20111001|2011-06-29 06:30,29,27.13,27.21,26.98,27,1023
20111001|2011-06-29 07:00,29,26.99,27.03,26.52,26.54,6339
20111001|2011-06-29 07:30,29,26.54,26.77,26.54,26.67,2926
20111001|2011-06-29 08:00,29,26.67,26.78,26.57,26.7,2154
20111001|2011-06-29 08:30,29,26.7,26.74,26.6,26.64,1369
20111001|2011-06-29 09:00,29,26.63,26.69,26.51,26.56,1384
20111001|2011-06-29 09:30,29,26.57,26.67,26.34,26.57,2485
20111001|2011-06-29 10:00,29,26.58,26.92,26.58,26.88,2714
20111001|2011-06-29 10:30,29,26.88,26.96,26.82,26.83,1635
20111001|2011-06-29 11:00,29,26.82,26.88,26.74,26.78,1293
20111001|2011-06-29 11:30,29,26.77,26.95,26.67,26.94,1291
20111001|2011-06-29 12:00,29,26.94,27.2,26.8,26.99,5753
20111001|2011-06-29 12:30,29,27,27.02,26.73,26.76,1080
20111001|2011-06-30 02:30,30,26.95,27,26.79,26.84,1218
20111001|2011-06-30 03:00,30,26.83,26.88,26.8,26.84,490
20111001|2011-06-30 03:30,30,26.87,26.98,26.87,26.97,238
20111001|2011-06-30 04:00,30,26.95,26.96,26.92,26.93,152
20111001|2011-06-30 04:30,30,26.93,27.03,26.93,27.02,328
20111001|2011-06-30 05:00,30,27.01,27.19,27,27.12,916
20111001|2011-06-30 05:30,30,27.12,27.24,27.08,27.17,844
20111001|2011-06-30 06:00,30,27.15,27.2,26.95,27.14,1138
20111001|2011-06-30 06:30,30,27.15,27.23,27.06,27.2,987
20111001|2011-06-30 07:00,30,27.22,27.3,27.07,27.09,2786
20111001|2011-06-30 07:30,30,27.07,27.15,26.37,26.49,5745
20111001|2011-06-30 08:00,30,26.5,26.53,26.13,26.41,6414
20111001|2011-06-30 08:30,30,26.41,26.44,26.12,26.27,4206
20111001|2011-06-30 09:00,30,26.26,26.74,26.25,26.61,3653
20111001|2011-06-30 09:30,30,26.61,26.61,26.31,26.5,2414
20111001|2011-06-30 10:00,30,26.47,26.53,26.33,26.37,1013
20111001|2011-06-30 10:30,30,26.36,26.45,26.17,26.32,2020
20111001|2011-06-30 11:00,30,26.35,26.38,25.96,25.99,3790
20111001|2011-06-30 11:30,30,25.98,26.08,25.5,25.91,7548
20111001|2011-06-30 12:00,30,25.92,26.45,25.8,26.32,8778
20111001|2011-06-30 12:30,30,26.34,26.34,26.18,26.23,1306
20111001|2011-07-01 02:30,1,26.25,26.25,25.83,25.94,2854
20111001|2011-07-01 03:00,1,25.94,26,25.93,25.99,655
20111001|2011-07-01 03:30,1,25.98,25.98,25.68,25.77,2992
20111001|2011-07-01 04:00,1,25.77,25.96,25.77,25.92,217
20111001|2011-07-01 04:30,1,25.91,25.97,25.9,25.97,145
20111001|2011-07-01 05:00,1,25.94,26.03,25.94,26.01,601
20111001|2011-07-01 05:30,1,26.01,26.16,26.01,26.15,458
20111001|2011-07-01 06:00,1,26.16,26.28,26.13,26.24,414
20111001|2011-07-01 06:30,1,26.23,26.34,26.22,26.24,688
20111001|2011-07-01 07:00,1,26.25,26.7,26.24,26.63,4021
20111001|2011-07-01 07:30,1,26.64,26.81,26.63,26.71,2918
20111001|2011-07-01 08:00,1,26.69,26.84,26.68,26.75,1723
20111001|2011-07-01 08:30,1,26.76,26.9,26.74,26.82,2155
20111001|2011-07-01 09:00,1,26.82,27.04,26.8,27.04,2865
20111001|2011-07-01 09:30,1,27.03,27.03,26.87,26.97,1427
20111001|2011-07-01 10:00,1,26.97,27.05,26.8,26.9,1640
20111001|2011-07-01 10:30,1,26.9,27.05,26.9,27.04,1137
20111001|2011-07-01 11:00,1,27.04,27.19,26.9,27.18,3303
20111001|2011-07-01 11:30,1,27.18,27.45,27.17,27.41,8936
20111001|2011-07-01 12:00,1,27.42,27.45,27.19,27.26,3707
20111001|2011-07-01 12:30,1,27.24,27.37,27.18,27.3,1429
20111001|2011-07-05 02:30,5,27.25,27.44,27.18,27.38,1210
20111001|2011-07-05 03:00,5,27.39,27.45,27.36,27.43,487
20111001|2011-07-05 03:30,5,27.43,27.5,27.41,27.48,878
20111001|2011-07-05 04:00,5,27.47,27.5,27.46,27.48,311
20111001|2011-07-05 04:30,5,27.48,27.83,27.47,27.8,3150
20111001|2011-07-05 05:00,5,27.81,28.03,27.77,27.95,4432
20111001|2011-07-05 05:30,5,27.95,28.2,27.91,28.18,2503
20111001|2011-07-05 06:00,5,28.18,28.32,28.11,28.28,2906
20111001|2011-07-05 06:30,5,28.26,28.28,28.09,28.09,766
20111001|2011-07-05 07:00,5,28.09,28.2,28.04,28.08,2581
20111001|2011-07-05 07:30,5,28.09,28.12,28.02,28.06,1092
20111001|2011-07-05 08:00,5,28.07,28.07,27.7,27.72,2679
20111001|2011-07-05 08:30,5,27.73,27.86,27.5,27.61,3093
20111001|2011-07-05 09:00,5,27.61,27.76,27.57,27.68,1252
20111001|2011-07-05 09:30,5,27.69,27.73,27.5,27.63,1242
20111001|2011-07-05 10:00,5,27.63,27.82,27.61,27.73,1424
20111001|2011-07-05 10:30,5,27.72,27.78,27.65,27.67,471
20111001|2011-07-05 11:00,5,27.66,27.9,27.65,27.9,1954
20111001|2011-07-05 11:30,5,27.88,27.89,27.75,27.77,580
20111001|2011-07-05 12:00,5,27.78,27.83,27.37,27.62,4724
20111001|2011-07-05 12:30,5,27.62,27.89,27.57,27.88,1786
20111001|2011-07-06 02:30,6,27.59,27.71,27.57,27.6,1348
20111001|2011-07-06 03:00,6,27.6,27.66,27.46,27.52,2292
20111001|2011-07-06 03:30,6,27.5,27.55,27.43,27.54,540
20111001|2011-07-06 04:00,6,27.54,27.55,27.44,27.53,382
20111001|2011-07-06 04:30,6,27.53,27.54,27.44,27.51,148
20111001|2011-07-06 05:00,6,27.51,27.55,27.46,27.46,127
20111001|2011-07-06 05:30,6,27.45,27.47,27.33,27.4,485
20111001|2011-07-06 06:00,6,27.4,27.48,27.14,27.24,1378
20111001|2011-07-06 06:30,6,27.25,27.41,27,27.33,3322
20111001|2011-07-06 07:00,6,27.34,27.59,27.33,27.47,2406
20111001|2011-07-06 07:30,6,27.46,27.47,27.19,27.26,1800
20111001|2011-07-06 08:00,6,27.27,27.38,27.13,27.38,1934
20111001|2011-07-06 08:30,6,27.38,27.51,27.34,27.4,1366
20111001|2011-07-06 09:00,6,27.39,27.43,27.22,27.39,1462
20111001|2011-07-06 09:30,6,27.4,27.56,27.39,27.42,1377
20111001|2011-07-06 10:00,6,27.43,27.5,27.35,27.49,859
20111001|2011-07-06 10:30,6,27.49,27.55,27.49,27.5,745
20111001|2011-07-06 11:00,6,27.51,27.54,27.4,27.48,850
20111001|2011-07-06 11:30,6,27.47,27.55,27.46,27.54,395
20111001|2011-07-06 12:00,6,27.53,27.72,27.53,27.7,3046
20111001|2011-07-06 12:30,6,27.71,27.74,27.67,27.71,885
20111001|2011-07-07 02:30,7,27.77,27.88,27.75,27.86,864
20111001|2011-07-07 03:00,7,27.84,27.87,27.8,27.84,245
20111001|2011-07-07 03:30,7,27.82,27.85,27.81,27.81,128
20111001|2011-07-07 04:00,7,27.82,27.87,27.79,27.79,222
20111001|2011-07-07 04:30,7,27.79,27.82,27.75,27.75,193
20111001|2011-07-07 05:00,7,27.75,27.88,27.75,27.88,246
20111001|2011-07-07 05:30,7,27.88,27.97,27.88,27.91,917
20111001|2011-07-07 06:00,7,27.91,27.94,27.87,27.9,219
20111001|2011-07-07 06:30,7,27.9,27.93,27.86,27.93,323
20111001|2011-07-07 07:00,7,27.93,28.09,27.91,27.99,3354
20111001|2011-07-07 07:30,7,27.99,28.18,27.95,28.15,1793
20111001|2011-07-07 08:00,7,28.17,28.67,28.12,28.53,9771
20111001|2011-07-07 08:30,7,28.53,29.42,28.53,29.31,10063
20111001|2011-07-07 09:00,7,29.3,29.56,29.14,29.3,8839
20111001|2011-07-07 09:30,7,29.3,29.53,29.27,29.35,7190
20111001|2011-07-07 10:00,7,29.34,29.35,28.95,28.98,3426
20111001|2011-07-07 10:30,7,28.98,29.32,28.89,29.17,3488
20111001|2011-07-07 11:00,7,29.14,29.4,29.14,29.33,2314
20111001|2011-07-07 11:30,7,29.33,29.53,29.3,29.51,2014
20111001|2011-07-07 12:00,7,29.51,29.58,29.33,29.52,3675
20111001|2011-07-07 12:30,7,29.52,29.7,29.48,29.53,4150
20111001|2011-07-08 02:30,8,29.54,29.6,29.3,29.4,2907
20111001|2011-07-08 03:00,8,29.4,29.48,29.37,29.45,676
20111001|2011-07-08 03:30,8,29.46,29.58,29.42,29.49,469
20111001|2011-07-08 04:00,8,29.45,29.53,29.27,29.39,945
20111001|2011-07-08 04:30,8,29.39,29.45,29.24,29.28,484
20111001|2011-07-08 05:00,8,29.27,29.28,29.14,29.2,674
20111001|2011-07-08 05:30,8,29.22,29.23,28.93,29.06,1918
20111001|2011-07-08 06:00,8,29.08,29.11,28.98,29.05,593
20111001|2011-07-08 06:30,8,29.05,29.31,29.02,29.24,1119
20111001|2011-07-08 07:00,8,29.25,29.3,29.05,29.12,2565
20111001|2011-07-08 07:30,8,29.13,29.18,28.87,29.15,2921
20111001|2011-07-08 08:00,8,29.13,29.18,28.88,29.1,3147
20111001|2011-07-08 08:30,8,29.11,29.2,29.05,29.12,1736
20111001|2011-07-08 09:00,8,29.13,29.16,28.74,28.94,3908
20111001|2011-07-08 09:30,8,28.92,29.3,28.85,29.24,2549
20111001|2011-07-08 10:00,8,29.24,29.52,29.11,29.36,2161
20111001|2011-07-08 10:30,8,29.37,29.74,29.37,29.6,3864
20111001|2011-07-08 11:00,8,29.61,29.62,29.41,29.48,1163
20111001|2011-07-08 11:30,8,29.48,29.62,29.46,29.49,765
20111001|2011-07-08 12:00,8,29.49,29.58,29.26,29.27,3255
20111001|2011-07-08 12:30,8,29.26,29.31,28.95,28.96,3540
20111001|2011-07-11 02:30,11,28.9,29,28.75,28.9,1835
20111001|2011-07-11 03:00,11,28.9,29.08,28.9,28.96,630
20111001|2011-07-11 03:30,11,28.97,28.97,28.86,28.89,555
20111001|2011-07-11 04:00,11,28.89,28.89,28.64,28.74,1646
20111001|2011-07-11 04:30,11,28.72,28.82,28.66,28.8,516
20111001|2011-07-11 05:00,11,28.8,28.82,28.72,28.81,159
20111001|2011-07-11 05:30,11,28.81,28.81,28.66,28.69,265
20111001|2011-07-11 06:00,11,28.7,28.77,28.65,28.75,351
20111001|2011-07-11 06:30,11,28.76,28.77,28.7,28.73,396
20111001|2011-07-11 07:00,11,28.73,29.1,28.71,28.83,2622
20111001|2011-07-11 07:30,11,28.85,29.1,28.85,28.99,1743
20111001|2011-07-11 08:00,11,29,29.2,28.95,29.13,1835
20111001|2011-07-11 08:30,11,29.13,29.27,29.11,29.18,1674
20111001|2011-07-11 09:00,11,29.18,29.25,29.01,29.08,1440
20111001|2011-07-11 09:30,11,29.08,29.24,28.92,28.93,2403
20111001|2011-07-11 10:00,11,28.93,29.36,28.84,29.17,3842
20111001|2011-07-11 10:30,11,29.17,29.23,28.99,29.17,1876
20111001|2011-07-11 11:00,11,29.18,29.19,29.06,29.07,696
20111001|2011-07-11 11:30,11,29.08,29.17,29,29.02,950
20111001|2011-07-11 12:00,11,29.04,29.13,28.7,28.97,5826
20111001|2011-07-11 12:30,11,28.98,29.04,28.94,29,976
20111001|2011-07-12 02:30,12,28.75,28.84,28.55,28.7,2650
20111001|2011-07-12 03:00,12,28.7,28.75,28.53,28.57,1251
20111001|2011-07-12 03:30,12,28.58,28.68,28.57,28.64,708
20111001|2011-07-12 04:00,12,28.65,28.67,28.42,28.54,1587
20111001|2011-07-12 04:30,12,28.52,28.63,28.44,28.49,1167
20111001|2011-07-12 05:00,12,28.49,28.81,28.49,28.73,524
20111001|2011-07-12 05:30,12,28.73,28.79,28.54,28.55,312
20111001|2011-07-12 06:00,12,28.57,28.79,28.52,28.75,296
20111001|2011-07-12 06:30,12,28.75,28.96,28.75,28.78,635
20111001|2011-07-12 07:00,12,28.81,28.96,28.8,28.86,2495
20111001|2011-07-12 07:30,12,28.89,29.69,28.85,29.56,8857
20111001|2011-07-12 08:00,12,29.57,29.65,29.46,29.49,1563
20111001|2011-07-12 08:30,12,29.49,30.27,29.49,30.08,9856
20111001|2011-07-12 09:00,12,30.08,30.31,30.02,30.22,3079
20111001|2011-07-12 09:30,12,30.23,30.29,30.06,30.15,3034
20111001|2011-07-12 10:00,12,30.15,30.22,30.07,30.17,1667
20111001|2011-07-12 10:30,12,30.17,30.21,30.15,30.19,931
20111001|2011-07-12 11:00,12,30.19,30.31,30.19,30.3,2170
20111001|2011-07-12 11:30,12,30.31,30.6,30.29,30.34,4455
20111001|2011-07-12 12:00,12,30.34,30.57,30.32,30.54,3016
20111001|2011-07-12 12:30,12,30.52,30.62,30.41,30.43,2693
20111001|2011-07-13 02:30,13,30.5,30.5,30.08,30.15,2010
20111001|2011-07-13 03:00,13,30.16,30.29,30.16,30.18,437
20111001|2011-07-13 03:30,13,30.2,30.27,30.16,30.26,247
20111001|2011-07-13 04:00,13,30.24,30.34,30.17,30.34,318
20111001|2011-07-13 04:30,13,30.34,30.35,30.23,30.28,144
20111001|2011-07-13 05:00,13,30.27,30.35,30.23,30.28,281
20111001|2011-07-13 05:30,13,30.29,30.49,30.28,30.49,507
20111001|2011-07-13 06:00,13,30.5,30.53,30.32,30.44,756
20111001|2011-07-13 06:30,13,30.43,30.7,30.38,30.68,1535
20111001|2011-07-13 07:00,13,30.7,30.75,30.35,30.39,4564
20111001|2011-07-13 07:30,13,30.38,30.52,30.16,30.37,3068
20111001|2011-07-13 08:00,13,30.37,30.48,30.23,30.42,1470
20111001|2011-07-13 08:30,13,30.41,30.65,30.29,30.41,2358
20111001|2011-07-13 09:00,13,30.39,30.64,30.38,30.56,1320
20111001|2011-07-13 09:30,13,30.61,31.02,30.57,30.97,4908
20111001|2011-07-13 10:00,13,30.98,31.33,30.97,31.16,5853
20111001|2011-07-13 10:30,13,31.15,31.15,30.84,30.93,2585
20111001|2011-07-13 11:00,13,30.91,30.93,30.51,30.69,2608
20111001|2011-07-13 11:30,13,30.69,30.77,30,30.07,5814
20111001|2011-07-13 12:00,13,30.08,30.76,30.06,30.23,4890
20111001|2011-07-13 12:30,13,30.23,30.33,30.1,30.12,1281
20111001|2011-07-13 13:00,13,30.11,30.11,30.11,30.11,1
20111001|2011-07-14 02:30,14,30.11,30.21,30.06,30.15,454
20111001|2011-07-14 03:00,14,30.16,30.18,29.82,29.88,1341
20111001|2011-07-14 03:30,14,29.88,29.93,29.81,29.89,729
20111001|2011-07-14 04:00,14,29.9,30.09,29.9,30.05,583
20111001|2011-07-14 04:30,14,30.04,30.06,29.92,29.97,238
20111001|2011-07-14 05:00,14,29.98,30.02,29.84,29.9,539
20111001|2011-07-14 05:30,14,29.9,29.94,29.7,29.78,1181
20111001|2011-07-14 06:00,14,29.79,29.95,29.74,29.83,392
20111001|2011-07-14 06:30,14,29.86,29.98,29.82,29.86,376
20111001|2011-07-14 07:00,14,29.85,30.04,29.82,29.95,1842
20111001|2011-07-14 07:30,14,29.95,30.08,29.89,29.92,1631
20111001|2011-07-14 08:00,14,29.92,29.99,29.86,29.88,1152
20111001|2011-07-14 08:30,14,29.88,29.9,29.56,29.71,3843
20111001|2011-07-14 09:00,14,29.73,29.83,29.62,29.69,1470
20111001|2011-07-14 09:30,14,29.69,29.7,28.88,29.25,10547
20111001|2011-07-14 10:00,14,29.25,29.62,29.2,29.61,3676
20111001|2011-07-14 10:30,14,29.61,29.68,29.42,29.5,1900
20111001|2011-07-14 11:00,14,29.5,29.55,29.34,29.45,1504
20111001|2011-07-14 11:30,14,29.47,29.49,29.25,29.27,1082
20111001|2011-07-14 12:00,14,29.26,29.31,28.93,29.04,4430
20111001|2011-07-14 12:30,14,29.04,29.05,28.83,28.9,1927
20111001|2011-07-15 02:30,15,28.92,28.92,28.5,28.56,3978
20111001|2011-07-15 03:00,15,28.56,28.69,28.51,28.6,863
20111001|2011-07-15 03:30,15,28.61,28.7,28.59,28.66,362
20111001|2011-07-15 04:00,15,28.65,28.75,28.65,28.71,269
20111001|2011-07-15 04:30,15,28.72,28.75,28.7,28.74,120
20111001|2011-07-15 05:00,15,28.74,28.99,28.74,28.97,753
20111001|2011-07-15 05:30,15,28.98,29.14,28.92,28.92,938
20111001|2011-07-15 06:00,15,28.94,28.94,28.73,28.8,370
20111001|2011-07-15 06:30,15,28.8,29.01,28.79,29,888
20111001|2011-07-15 07:00,15,29,29.19,28.84,29.12,1871
20111001|2011-07-15 07:30,15,29.11,29.89,29.05,29.39,5210
20111001|2011-07-15 08:00,15,29.38,29.69,29.33,29.61,1807
20111001|2011-07-15 08:30,15,29.62,29.67,29.32,29.41,1178
20111001|2011-07-15 09:00,15,29.43,29.6,29.23,29.53,1064
20111001|2011-07-15 09:30,15,29.53,29.65,29.38,29.63,1473
20111001|2011-07-15 10:00,15,29.63,29.95,29.52,29.53,3325
20111001|2011-07-15 10:30,15,29.56,29.63,29.35,29.53,1131
20111001|2011-07-15 11:00,15,29.5,29.55,29.21,29.28,1681
20111001|2011-07-15 11:30,15,29.27,29.27,28.9,29.04,3176
20111001|2011-07-15 12:00,15,29.04,29.09,28.87,28.91,1594
20111001|2011-07-15 12:30,15,28.9,29.02,28.81,28.85,1415
20111001|2011-07-18 02:30,18,28.8,28.97,28.72,28.92,1713
20111001|2011-07-18 03:00,18,28.93,28.97,28.76,28.85,752
20111001|2011-07-18 03:30,18,28.83,28.91,28.83,28.83,272
20111001|2011-07-18 04:00,18,28.82,28.85,28.73,28.74,334
20111001|2011-07-18 04:30,18,28.74,28.76,28.66,28.72,422
20111001|2011-07-18 05:00,18,28.72,28.76,28.64,28.65,358
20111001|2011-07-18 05:30,18,28.65,28.74,28.62,28.62,630
20111001|2011-07-18 06:00,18,28.63,28.85,28.63,28.7,535
20111001|2011-07-18 06:30,18,28.7,28.74,28.67,28.7,270
20111001|2011-07-18 07:00,18,28.69,28.78,28.2,28.55,5863
20111001|2011-07-18 07:30,18,28.55,28.66,28.5,28.58,1647
20111001|2011-07-18 08:00,18,28.58,28.63,28.36,28.42,1461
20111001|2011-07-18 08:30,18,28.43,28.56,28.4,28.53,1647
20111001|2011-07-18 09:00,18,28.51,28.85,28.48,28.7,2303
20111001|2011-07-18 09:30,18,28.69,28.9,28.58,28.87,1913
20111001|2011-07-18 10:00,18,28.88,29.11,28.8,28.82,2744
20111001|2011-07-18 10:30,18,28.83,28.97,28.8,28.83,1050
20111001|2011-07-18 11:00,18,28.81,28.89,28.7,28.85,1276
20111001|2011-07-18 11:30,18,28.85,28.85,28.58,28.64,574
20111001|2011-07-18 12:00,18,28.67,29.05,28.6,28.93,3501
20111001|2011-07-18 12:30,18,28.9,29.1,28.9,29.07,1467
20111001|2011-07-19 02:30,19,29.06,29.39,29.06,29.34,2220
20111001|2011-07-19 03:00,19,29.34,29.38,29.29,29.34,500
20111001|2011-07-19 03:30,19,29.34,29.38,29.33,29.33,153
20111001|2011-07-19 04:00,19,29.34,29.37,29.26,29.36,403
20111001|2011-07-19 04:30,19,29.37,29.43,29.28,29.34,733
20111001|2011-07-19 05:00,19,29.35,29.38,29.34,29.35,112
20111001|2011-07-19 05:30,19,29.35,29.35,29.26,29.28,382
20111001|2011-07-19 06:00,19,29.28,29.29,29.21,29.24,527
20111001|2011-07-19 06:30,19,29.26,29.34,29.26,29.34,203
20111001|2011-07-19 07:00,19,29.34,29.37,29.1,29.13,1799
20111001|2011-07-19 07:30,19,29.1,29.13,28.77,28.84,4103
20111001|2011-07-19 08:00,19,28.87,29.02,28.87,28.97,1334
20111001|2011-07-19 08:30,19,28.96,29.13,28.9,28.95,1293
20111001|2011-07-19 09:00,19,28.95,28.99,28.55,28.62,4111
20111001|2011-07-19 09:30,19,28.63,28.64,28.45,28.45,4117
20111001|2011-07-19 10:00,19,28.46,28.83,28.45,28.76,2381
20111001|2011-07-19 10:30,19,28.75,28.86,28.6,28.75,1334
20111001|2011-07-19 11:00,19,28.73,28.78,28.57,28.6,819
20111001|2011-07-19 11:30,19,28.61,28.72,28.48,28.48,1511
20111001|2011-07-19 12:00,19,28.48,28.83,28.32,28.82,4961
20111001|2011-07-19 12:30,19,28.82,28.86,28.75,28.84,1304
20111001|2011-07-20 02:30,20,28.86,28.88,28.6,28.78,1144
20111001|2011-07-20 03:00,20,28.79,28.84,28.77,28.82,256
20111001|2011-07-20 03:30,20,28.81,28.87,28.81,28.85,167
20111001|2011-07-20 04:00,20,28.85,28.87,28.81,28.87,239
20111001|2011-07-20 04:30,20,28.86,28.87,28.84,28.85,74
20111001|2011-07-20 05:00,20,28.85,28.85,28.8,28.82,305
20111001|2011-07-20 05:30,20,28.83,28.84,28.78,28.82,187
20111001|2011-07-20 06:00,20,28.83,28.85,28.81,28.84,536
20111001|2011-07-20 06:30,20,28.84,28.94,28.8,28.83,591
20111001|2011-07-20 07:00,20,28.81,29.09,28.76,29,2652
20111001|2011-07-20 07:30,20,29.02,29.15,29.01,29.04,1752
20111001|2011-07-20 08:00,20,29.05,29.17,28.98,29.03,977
20111001|2011-07-20 08:30,20,29.01,29.01,28.75,28.99,1867
20111001|2011-07-20 09:00,20,28.98,29.01,28.81,28.83,780
20111001|2011-07-20 09:30,20,28.83,29,28.83,28.99,544
20111001|2011-07-20 10:00,20,29,29.04,28.78,28.78,1277
20111001|2011-07-20 10:30,20,28.79,28.93,28.76,28.83,765
20111001|2011-07-20 11:00,20,28.85,28.91,28.76,28.76,1079
20111001|2011-07-20 11:30,20,28.78,28.94,28.77,28.91,606
20111001|2011-07-20 12:00,20,28.92,28.97,28.85,28.95,1538
20111001|2011-07-20 12:30,20,28.95,28.95,28.75,28.75,901
20111001|2011-07-21 02:30,21,28.95,28.99,28.82,28.96,675
20111001|2011-07-21 03:00,21,28.97,29.15,28.97,29.04,736
20111001|2011-07-21 03:30,21,29.06,29.13,29,29.07,180
20111001|2011-07-21 04:00,21,29.07,29.12,29.04,29.1,325
20111001|2011-07-21 04:30,21,29.1,29.2,29.08,29.17,445
20111001|2011-07-21 05:00,21,29.19,29.21,29.15,29.19,605
20111001|2011-07-21 05:30,21,29.2,29.4,29.18,29.38,1441
20111001|2011-07-21 06:00,21,29.39,29.69,29.37,29.45,3150
20111001|2011-07-21 06:30,21,29.45,29.45,29.34,29.43,292
20111001|2011-07-21 07:00,21,29.43,29.86,29.36,29.84,5539
20111001|2011-07-21 07:30,21,29.84,30.4,29.78,30.16,8468
20111001|2011-07-21 08:00,21,30.16,30.39,30.1,30.22,3404
20111001|2011-07-21 08:30,21,30.24,30.27,29.88,29.9,3286
20111001|2011-07-21 09:00,21,29.89,30,29.62,29.68,4743
20111001|2011-07-21 09:30,21,29.68,29.8,29.55,29.62,2315
20111001|2011-07-21 10:00,21,29.63,29.83,29.62,29.72,1078
20111001|2011-07-21 10:30,21,29.72,29.88,29.65,29.82,1355
20111001|2011-07-21 11:00,21,29.82,29.94,29.69,29.9,1241
20111001|2011-07-21 11:30,21,29.91,29.91,29.62,29.79,921
20111001|2011-07-21 12:00,21,29.77,29.91,29.71,29.87,2173
20111001|2011-07-21 12:30,21,29.87,29.89,29.74,29.81,861
20111001|2011-07-22 02:30,22,30,30.19,29.93,30.19,1666
20111001|2011-07-22 03:00,22,30.18,30.47,30.14,30.46,1892
20111001|2011-07-22 03:30,22,30.47,30.53,30.34,30.53,915
20111001|2011-07-22 04:00,22,30.53,30.59,30.5,30.52,941
20111001|2011-07-22 04:30,22,30.52,30.67,30.52,30.66,765
20111001|2011-07-22 05:00,22,30.66,30.74,30.65,30.7,1025
20111001|2011-07-22 05:30,22,30.69,30.72,30.63,30.65,341
20111001|2011-07-22 06:00,22,30.67,31.03,30.64,30.94,3107
20111001|2011-07-22 06:30,22,30.93,31.44,30.93,31.37,3502
20111001|2011-07-22 07:00,22,31.37,31.46,31.15,31.21,3551
20111001|2011-07-22 07:30,22,31.22,31.24,31.05,31.06,2263
20111001|2011-07-22 08:00,22,31.07,31.24,30.94,31.23,2418
20111001|2011-07-22 08:30,22,31.24,31.35,31.11,31.29,1720
20111001|2011-07-22 09:00,22,31.26,31.28,31.15,31.18,738
20111001|2011-07-22 09:30,22,31.18,31.4,31.13,31.4,1723
20111001|2011-07-22 10:00,22,31.38,31.5,31.16,31.18,3427
20111001|2011-07-22 10:30,22,31.19,31.24,31.11,31.16,938
20111001|2011-07-22 11:00,22,31.16,31.24,31.01,31.17,1379
20111001|2011-07-22 11:30,22,31.18,31.28,31.14,31.22,651
20111001|2011-07-22 12:00,22,31.23,31.55,31.21,31.33,4561
20111001|2011-07-22 12:30,22,31.34,31.5,31.32,31.45,1884
20111001|2011-07-22 13:00,22,31.46,31.46,31.46,31.46,1
20111001|2011-07-25 02:30,25,31.3,31.49,31.07,31.47,2267
20111001|2011-07-25 03:00,25,31.48,31.68,31.45,31.5,1916
20111001|2011-07-25 03:30,25,31.51,31.54,31.46,31.46,519
20111001|2011-07-25 04:00,25,31.46,31.47,31.37,31.4,291
20111001|2011-07-25 04:30,25,31.37,31.46,31.37,31.41,200
20111001|2011-07-25 05:00,25,31.42,31.48,31.4,31.47,66
20111001|2011-07-25 05:30,25,31.48,31.48,31.21,31.34,494
20111001|2011-07-25 06:00,25,31.34,31.37,31.25,31.31,292
20111001|2011-07-25 06:30,25,31.33,31.33,31.03,31.15,615
20111001|2011-07-25 07:00,25,31.18,31.25,30.86,31.07,2760
20111001|2011-07-25 07:30,25,31.06,31.14,30.96,30.98,1423
20111001|2011-07-25 08:00,25,30.99,31.06,30.83,30.94,2139
20111001|2011-07-25 08:30,25,30.93,31.12,30.85,31.12,1110
20111001|2011-07-25 09:00,25,31.11,31.23,30.96,31.08,1583
20111001|2011-07-25 09:30,25,31.07,31.08,30.61,30.75,4792
20111001|2011-07-25 10:00,25,30.75,30.89,30.72,30.75,1060
20111001|2011-07-25 10:30,25,30.76,30.83,30.63,30.68,1119
20111001|2011-07-25 11:00,25,30.67,30.76,30.58,30.73,1456
20111001|2011-07-25 11:30,25,30.73,30.88,30.7,30.74,1142
20111001|2011-07-25 12:00,25,30.75,30.77,30.66,30.74,1248
20111001|2011-07-25 12:30,25,30.74,30.84,30.73,30.83,1021
20111001|2011-07-26 02:30,26,30.93,31.18,30.93,31.04,1193
20111001|2011-07-26 03:00,26,31.07,31.12,30.98,31.02,257
20111001|2011-07-26 03:30,26,31.01,31.05,30.96,31.05,72
20111001|2011-07-26 04:00,26,31.03,31.25,30.99,31.18,777
20111001|2011-07-26 04:30,26,31.17,31.22,31.1,31.15,214
20111001|2011-07-26 05:00,26,31.15,31.17,31.12,31.14,37
20111001|2011-07-26 05:30,26,31.15,31.17,31.11,31.13,81
20111001|2011-07-26 06:00,26,31.15,31.2,31.12,31.18,203
20111001|2011-07-26 06:30,26,31.15,31.47,31.15,31.43,1648
20111001|2011-07-26 07:00,26,31.42,31.45,31.3,31.33,2327
20111001|2011-07-26 07:30,26,31.33,31.42,31.2,31.22,1320
20111001|2011-07-26 08:00,26,31.22,31.3,31.19,31.28,788
20111001|2011-07-26 08:30,26,31.29,31.36,31.23,31.32,1023
20111001|2011-07-26 09:00,26,31.32,31.33,30.79,31.01,2952
20111001|2011-07-26 09:30,26,31,31.08,30.91,31.01,1552
20111001|2011-07-26 10:00,26,31.02,31.32,30.99,31.31,1764
20111001|2011-07-26 10:30,26,31.3,31.31,31.06,31.06,641
20111001|2011-07-26 11:00,26,31.08,31.2,31.03,31.03,579
20111001|2011-07-26 11:30,26,31.04,31.21,30.74,31.11,2170
20111001|2011-07-26 12:00,26,31.13,31.16,30.31,30.99,8452
20111001|2011-07-26 12:30,26,30.99,31.23,30.96,31.19,1694
20111001|2011-07-27 02:30,27,31.01,31.27,31.01,31.12,681
20111001|2011-07-27 03:00,27,31.12,31.15,30.97,31,283
20111001|2011-07-27 03:30,27,30.99,30.99,30.79,30.89,471
20111001|2011-07-27 04:00,27,30.88,30.89,30.67,30.75,673
20111001|2011-07-27 04:30,27,30.72,30.85,30.72,30.8,139
20111001|2011-07-27 05:00,27,30.79,30.92,30.79,30.87,187
20111001|2011-07-27 05:30,27,30.85,30.85,30.76,30.77,224
20111001|2011-07-27 06:00,27,30.78,30.8,30.76,30.78,110
20111001|2011-07-27 06:30,27,30.8,30.8,30.74,30.79,96
20111001|2011-07-27 07:00,27,30.79,31.27,30.77,31.14,2096
20111001|2011-07-27 07:30,27,31.16,31.39,31.06,31.27,2305
20111001|2011-07-27 08:00,27,31.26,31.45,31.22,31.41,2203
20111001|2011-07-27 08:30,27,31.42,31.43,31.14,31.19,1920
20111001|2011-07-27 09:00,27,31.19,31.4,31.18,31.32,1264
20111001|2011-07-27 09:30,27,31.26,31.28,31.15,31.24,1077
20111001|2011-07-27 10:00,27,31.22,31.23,30.75,30.95,3113
20111001|2011-07-27 10:30,27,30.95,31.02,30.79,30.9,999
20111001|2011-07-27 11:00,27,30.91,31.19,30.85,30.96,1219
20111001|2011-07-27 11:30,27,30.97,31.1,30.74,30.76,1769
20111001|2011-07-27 12:00,27,30.77,31.19,30.75,31.1,3724
20111001|2011-07-27 12:30,27,31.1,31.2,31.09,31.2,612
20111001|2011-07-28 02:30,28,31.06,31.09,30.96,31,415
20111001|2011-07-28 03:00,28,30.97,31.1,30.97,31.02,197
20111001|2011-07-28 03:30,28,31.02,31.03,30.87,30.92,320
20111001|2011-07-28 04:00,28,30.9,30.92,30.8,30.89,291
20111001|2011-07-28 04:30,28,30.9,30.91,30.88,30.91,143
20111001|2011-07-28 05:00,28,30.9,31.05,30.9,31.03,769
20111001|2011-07-28 05:30,28,31.01,31.26,31,31.24,1316
20111001|2011-07-28 06:00,28,31.23,31.25,31.19,31.22,230
20111001|2011-07-28 06:30,28,31.24,31.28,31.2,31.27,258
20111001|2011-07-28 07:00,28,31.26,31.26,31.09,31.14,1706
20111001|2011-07-28 07:30,28,31.15,31.2,30.85,30.91,2134
20111001|2011-07-28 08:00,28,30.9,31.05,30.85,30.95,1379
20111001|2011-07-28 08:30,28,30.97,31.08,30.92,30.98,953
20111001|2011-07-28 09:00,28,31,31,30.94,30.95,389
20111001|2011-07-28 09:30,28,30.94,30.96,30.73,30.82,3075
20111001|2011-07-28 10:00,28,30.84,30.89,30.73,30.84,1125
20111001|2011-07-28 10:30,28,30.84,30.96,30.77,30.77,1465
20111001|2011-07-28 11:00,28,30.78,30.78,29.9,30.27,13718
20111001|2011-07-28 11:30,28,30.28,30.28,29.94,30.12,2571
20111001|2011-07-28 12:00,28,30.12,30.23,29.82,29.91,5385
20111001|2011-07-28 12:30,28,29.91,29.98,29.77,29.92,3079
20111001|2011-07-29 02:30,29,29.87,29.9,29.54,29.86,3018
20111001|2011-07-29 03:00,29,29.83,29.95,29.82,29.92,461
20111001|2011-07-29 03:30,29,29.93,30.23,29.92,30.13,1921
20111001|2011-07-29 04:00,29,30.13,30.14,29.8,29.84,1071
20111001|2011-07-29 04:30,29,29.86,29.98,29.85,29.9,310
20111001|2011-07-29 05:00,29,29.95,30.02,29.89,29.94,106
20111001|2011-07-29 05:30,29,29.9,29.9,29.66,29.67,580
20111001|2011-07-29 06:00,29,29.67,29.76,29.55,29.61,1095
20111001|2011-07-29 06:30,29,29.62,29.72,29.56,29.71,709
20111001|2011-07-29 07:00,29,29.71,29.76,29.35,29.5,6631
20111001|2011-07-29 07:30,29,29.49,29.82,29.22,29.8,5468
20111001|2011-07-29 08:00,29,29.79,30.1,29.61,29.7,4202
20111001|2011-07-29 08:30,29,29.67,30,29.66,29.8,1362
20111001|2011-07-29 09:00,29,29.79,29.82,29.7,29.74,1023
20111001|2011-07-29 09:30,29,29.76,29.85,29.61,29.82,1012
20111001|2011-07-29 10:00,29,29.84,30.14,29.84,29.89,1845
20111001|2011-07-29 10:30,29,29.89,30.04,29.87,29.94,631
20111001|2011-07-29 11:00,29,29.92,30.03,29.4,29.5,2417
20111001|2011-07-29 11:30,29,29.5,29.8,29.45,29.74,1312
20111001|2011-07-29 12:00,29,29.75,29.99,29.6,29.66,3278
20111001|2011-07-29 12:30,29,29.66,29.74,29.6,29.7,1086
20111001|2011-08-01 02:30,1,30.15,30.49,30.06,30.48,3815
20111001|2011-08-01 03:00,1,30.49,30.58,30.41,30.57,1090
20111001|2011-08-01 03:30,1,30.56,30.57,30.44,30.51,339
20111001|2011-08-01 04:00,1,30.5,30.53,30.44,30.47,258
20111001|2011-08-01 04:30,1,30.49,30.51,30.36,30.38,219
20111001|2011-08-01 05:00,1,30.38,30.42,30.36,30.39,400
20111001|2011-08-01 05:30,1,30.38,30.52,30.35,30.52,210
20111001|2011-08-01 06:00,1,30.52,30.55,30.4,30.45,260
20111001|2011-08-01 06:30,1,30.44,30.44,30.32,30.33,423
20111001|2011-08-01 07:00,1,30.35,30.6,30.11,30.12,5015
20111001|2011-08-01 07:30,1,30.12,30.25,29.65,29.8,4124
20111001|2011-08-01 08:00,1,29.78,29.9,29.61,29.81,2168
20111001|2011-08-01 08:30,1,29.83,29.86,29.73,29.78,947
20111001|2011-08-01 09:00,1,29.79,29.98,29.62,29.96,1519
20111001|2011-08-01 09:30,1,29.96,30.01,29.41,29.42,3148
20111001|2011-08-01 10:00,1,29.42,29.59,29.32,29.47,1418
20111001|2011-08-01 10:30,1,29.49,29.49,28.9,29,5928
20111001|2011-08-01 11:00,1,29.01,29.15,28.93,29.15,1757
20111001|2011-08-01 11:30,1,29.12,29.15,28.95,29.08,1140
20111001|2011-08-01 12:00,1,29.07,29.25,28.91,28.97,3933
20111001|2011-08-01 12:30,1,28.97,29.14,28.95,29,1321
20111001|2011-08-02 02:30,2,29.03,29.11,28.71,28.78,2878
20111001|2011-08-02 03:00,2,28.75,28.77,28.62,28.7,1313
20111001|2011-08-02 03:30,2,28.7,28.71,28.65,28.71,597
20111001|2011-08-02 04:00,2,28.7,28.71,28.56,28.62,629
20111001|2011-08-02 04:30,2,28.61,28.65,28.44,28.49,2085
20111001|2011-08-02 05:00,2,28.52,28.61,28.42,28.59,962
20111001|2011-08-02 05:30,2,28.58,28.67,28.48,28.52,831
20111001|2011-08-02 06:00,2,28.52,28.64,28.52,28.64,256
20111001|2011-08-02 06:30,2,28.62,28.89,28.6,28.89,830
20111001|2011-08-02 07:00,2,28.87,28.89,28.61,28.7,3111
20111001|2011-08-02 07:30,2,28.7,29.02,28.52,28.93,2938
20111001|2011-08-02 08:00,2,28.93,28.95,28.56,28.66,1360
20111001|2011-08-02 08:30,2,28.66,28.87,28.66,28.84,1169
20111001|2011-08-02 09:00,2,28.85,28.87,28.68,28.8,887
20111001|2011-08-02 09:30,2,28.79,28.8,28.55,28.61,1332
20111001|2011-08-02 10:00,2,28.62,28.63,28.33,28.41,3515
20111001|2011-08-02 10:30,2,28.4,28.53,28.39,28.46,2091
20111001|2011-08-02 11:00,2,28.44,28.63,28.33,28.61,2123
20111001|2011-08-02 11:30,2,28.63,28.68,28.42,28.43,1556
20111001|2011-08-02 12:00,2,28.43,28.43,28.06,28.24,8584
20111001|2011-08-02 12:30,2,28.24,28.6,28.22,28.55,3018
20111001|2011-08-03 02:30,3,28.41,28.56,28.31,28.35,1796
20111001|2011-08-03 03:00,3,28.37,28.56,28.31,28.53,595
20111001|2011-08-03 03:30,3,28.52,28.54,28.39,28.42,303
20111001|2011-08-03 04:00,3,28.42,28.46,28.3,28.34,485
20111001|2011-08-03 04:30,3,28.32,28.45,28.32,28.36,466
20111001|2011-08-03 05:00,3,28.37,28.42,28.35,28.36,713
20111001|2011-08-03 05:30,3,28.38,28.4,28.3,28.38,468
20111001|2011-08-03 06:00,3,28.39,28.43,28.16,28.25,1417
20111001|2011-08-03 06:30,3,28.25,28.26,27.9,27.93,3620
20111001|2011-08-03 07:00,3,27.94,28.03,27.86,27.91,3260
20111001|2011-08-03 07:30,3,27.91,27.97,27.73,27.75,4422
20111001|2011-08-03 08:00,3,27.75,27.94,27.71,27.78,3979
20111001|2011-08-03 08:30,3,27.78,27.86,27.75,27.84,1351
20111001|2011-08-03 09:00,3,27.83,27.95,27.82,27.89,1585
20111001|2011-08-03 09:30,3,27.88,28.07,27.73,28.06,2112
20111001|2011-08-03 10:00,3,28.07,28.08,27.84,27.87,1811
20111001|2011-08-03 10:30,3,27.88,27.9,27.73,27.77,1810
20111001|2011-08-03 11:00,3,27.76,27.79,27.35,27.36,7999
20111001|2011-08-03 11:30,3,27.35,27.44,27.24,27.27,3261
20111001|2011-08-03 12:00,3,27.28,27.77,27.22,27.76,4988
20111001|2011-08-03 12:30,3,27.75,27.95,27.67,27.89,1932
20111001|2011-08-04 02:30,4,28.01,28.15,27.81,27.99,1758
20111001|2011-08-04 03:00,4,27.98,27.98,27.85,27.86,742
20111001|2011-08-04 03:30,4,27.86,27.88,27.82,27.83,440
20111001|2011-08-04 04:00,4,27.83,27.86,27.7,27.75,476
20111001|2011-08-04 04:30,4,27.75,27.79,27.69,27.74,366
20111001|2011-08-04 05:00,4,27.74,27.8,27.55,27.59,663
20111001|2011-08-04 05:30,4,27.6,27.68,27.59,27.62,377
20111001|2011-08-04 06:00,4,27.62,27.62,27.17,27.2,2832
20111001|2011-08-04 06:30,4,27.19,27.33,27.07,27.1,2161
20111001|2011-08-04 07:00,4,27.08,27.64,27.07,27.43,3606
20111001|2011-08-04 07:30,4,27.4,27.46,27.11,27.3,2086
20111001|2011-08-04 08:00,4,27.31,27.39,27.17,27.36,2188
20111001|2011-08-04 08:30,4,27.36,27.54,27.25,27.35,2424
20111001|2011-08-04 09:00,4,27.35,27.35,27.16,27.24,1022
20111001|2011-08-04 09:30,4,27.23,27.51,27.23,27.23,2648
20111001|2011-08-04 10:00,4,27.23,27.44,27.22,27.35,1561
20111001|2011-08-04 10:30,4,27.33,27.48,27.11,27.16,3295
20111001|2011-08-04 11:00,4,27.16,27.34,26.99,27.17,3737
20111001|2011-08-04 11:30,4,27.17,27.69,27.17,27.48,3167
20111001|2011-08-04 12:00,4,27.48,27.89,27.48,27.83,3465
20111001|2011-08-04 12:30,4,27.83,28.08,27.82,27.97,3353
20111001|2011-08-05 02:30,5,27.78,27.84,27.53,27.55,2327
20111001|2011-08-05 03:00,5,27.56,27.56,27.33,27.39,975
20111001|2011-08-05 03:30,5,27.37,27.46,27.29,27.41,1441
20111001|2011-08-05 04:00,5,27.4,27.52,27.4,27.48,823
20111001|2011-08-05 04:30,5,27.46,27.47,27.35,27.38,406
20111001|2011-08-05 05:00,5,27.37,27.46,27.32,27.43,372
20111001|2011-08-05 05:30,5,27.42,27.58,27.37,27.55,561
20111001|2011-08-05 06:00,5,27.56,27.64,27.35,27.37,437
20111001|2011-08-05 06:30,5,27.37,27.83,27.36,27.8,1314
20111001|2011-08-05 07:00,5,27.8,27.83,27.35,27.53,2683
20111001|2011-08-05 07:30,5,27.54,27.9,27.54,27.84,3775
20111001|2011-08-05 08:00,5,27.84,27.97,27.7,27.74,2218
20111001|2011-08-05 08:30,5,27.73,27.96,27.73,27.75,1965
20111001|2011-08-05 09:00,5,27.74,27.78,27.63,27.69,1513
20111001|2011-08-05 09:30,5,27.68,27.72,27.54,27.64,1284
20111001|2011-08-05 10:00,5,27.63,27.65,27.32,27.51,2972
20111001|2011-08-05 10:30,5,27.56,27.67,27.47,27.64,1082
20111001|2011-08-05 11:00,5,27.64,27.74,27.58,27.66,1412
20111001|2011-08-05 11:30,5,27.65,27.83,27.63,27.76,1629
20111001|2011-08-05 12:00,5,27.76,27.83,27.46,27.5,3638
20111001|2011-08-05 12:30,5,27.5,27.55,27.28,27.47,3672
20111001|2011-08-08 02:30,8,27.38,27.45,26.88,27.43,3348
20111001|2011-08-08 03:00,8,27.39,27.46,27.25,27.28,463
20111001|2011-08-08 03:30,8,27.26,27.28,27.11,27.18,521
20111001|2011-08-08 04:00,8,27.16,27.17,26.66,26.7,3931
20111001|2011-08-08 04:30,8,26.69,26.79,26.5,26.58,2981
20111001|2011-08-08 05:00,8,26.59,26.78,26.56,26.6,892
20111001|2011-08-08 05:30,8,26.6,26.72,26.55,26.63,1043
20111001|2011-08-08 06:00,8,26.65,26.68,26.46,26.5,2249
20111001|2011-08-08 06:30,8,26.5,26.65,26.48,26.61,1085
20111001|2011-08-08 07:00,8,26.59,26.87,26.54,26.63,3442
20111001|2011-08-08 07:30,8,26.63,26.68,26.38,26.48,4471
20111001|2011-08-08 08:00,8,26.47,26.65,26.42,26.54,2131
20111001|2011-08-08 08:30,8,26.54,26.85,26.52,26.68,1905
20111001|2011-08-08 09:00,8,26.66,26.74,26.6,26.63,1200
20111001|2011-08-08 09:30,8,26.65,26.69,26.5,26.52,1673
20111001|2011-08-08 10:00,8,26.52,26.74,26.45,26.53,1323
20111001|2011-08-08 10:30,8,26.55,26.61,26.48,26.59,812
20111001|2011-08-08 11:00,8,26.59,26.67,26.51,26.58,763
20111001|2011-08-08 11:30,8,26.58,26.98,26.55,26.95,1578
20111001|2011-08-08 12:00,8,26.98,27.14,26.7,26.97,4046
20111001|2011-08-08 12:30,8,26.98,27.04,26.85,26.9,1456
20111001|2011-08-08 13:00,8,26.9,26.9,26.9,26.9,1
20111001|2011-08-09 02:30,9,26.97,27.29,26.86,26.86,2382
20111001|2011-08-09 03:00,9,26.85,26.96,26.7,26.76,960
20111001|2011-08-09 03:30,9,26.75,26.77,26.6,26.64,1058
20111001|2011-08-09 04:00,9,26.64,26.68,26.57,26.57,418
20111001|2011-08-09 04:30,9,26.57,26.6,26.5,26.58,758
20111001|2011-08-09 05:00,9,26.58,26.87,26.58,26.86,837
20111001|2011-08-09 05:30,9,26.86,27.02,26.74,26.81,910
20111001|2011-08-09 06:00,9,26.81,27.03,26.76,26.89,653
20111001|2011-08-09 06:30,9,26.89,27.26,26.86,27.18,2312
20111001|2011-08-09 07:00,9,27.18,27.75,26.95,27.43,6238
20111001|2011-08-09 07:30,9,27.4,28.02,27.4,27.71,4545
20111001|2011-08-09 08:00,9,27.73,27.85,27.57,27.78,1297
20111001|2011-08-09 08:30,9,27.77,27.94,27.6,27.94,1654
20111001|2011-08-09 09:00,9,27.94,28.34,27.84,28.14,4943
20111001|2011-08-09 09:30,9,28.15,28.33,27.81,27.9,2193
20111001|2011-08-09 10:00,9,27.9,28.12,27.77,27.8,1337
20111001|2011-08-09 10:30,9,27.8,27.91,27.78,27.85,632
20111001|2011-08-09 11:00,9,27.85,27.95,27.79,27.86,701
20111001|2011-08-09 11:30,9,27.86,27.89,27.6,27.66,1057
20111001|2011-08-09 12:00,9,27.66,27.78,27.4,27.4,3601
20111001|2011-08-09 12:30,9,27.43,27.6,27.25,27.41,2267
20111001|2011-08-09 13:00,9,27.41,27.41,27.41,27.41,1
20111001|2011-08-10 02:30,10,27.79,28.19,27.76,27.97,2877
20111001|2011-08-10 03:00,10,27.97,27.99,27.81,27.85,629
20111001|2011-08-10 03:30,10,27.85,27.9,27.84,27.87,143
20111001|2011-08-10 04:00,10,27.87,27.97,27.81,27.9,549
20111001|2011-08-10 04:30,10,27.88,27.98,27.88,27.92,387
20111001|2011-08-10 05:00,10,27.92,27.94,27.88,27.92,356
20111001|2011-08-10 05:30,10,27.91,28.07,27.91,27.95,842
20111001|2011-08-10 06:00,10,27.96,28.07,27.83,27.89,982
20111001|2011-08-10 06:30,10,27.89,27.91,27.71,27.77,672
20111001|2011-08-10 07:00,10,27.78,27.86,27.63,27.65,1827
20111001|2011-08-10 07:30,10,27.65,27.73,27.44,27.63,2917
20111001|2011-08-10 08:00,10,27.62,27.65,27.17,27.31,4006
20111001|2011-08-10 08:30,10,27.29,27.38,27.11,27.12,1937
20111001|2011-08-10 09:00,10,27.13,27.18,26.81,26.94,5357
20111001|2011-08-10 09:30,10,26.96,27.22,26.96,27.18,2294
20111001|2011-08-10 10:00,10,27.18,27.44,27.11,27.4,2200
20111001|2011-08-10 10:30,10,27.39,27.41,27.17,27.25,909
20111001|2011-08-10 11:00,10,27.26,27.3,27.18,27.2,854
20111001|2011-08-10 11:30,10,27.2,27.3,27.11,27.28,703
20111001|2011-08-10 12:00,10,27.3,27.72,27.22,27.6,3387
20111001|2011-08-10 12:30,10,27.59,27.71,27.49,27.49,1190
20111001|2011-08-11 02:30,11,27.87,27.96,27.58,27.63,1242
20111001|2011-08-11 03:00,11,27.62,27.71,27.57,27.58,526
20111001|2011-08-11 03:30,11,27.58,27.65,27.55,27.62,217
20111001|2011-08-11 04:00,11,27.64,27.64,27.55,27.61,138
20111001|2011-08-11 04:30,11,27.62,27.63,27.54,27.63,200
20111001|2011-08-11 05:00,11,27.62,27.65,27.42,27.65,549
20111001|2011-08-11 05:30,11,27.65,27.8,27.6,27.77,326
20111001|2011-08-11 06:00,11,27.78,27.92,27.68,27.82,955
20111001|2011-08-11 06:30,11,27.82,27.86,27.42,27.43,662
20111001|2011-08-11 07:00,11,27.43,27.43,27.2,27.29,2016
20111001|2011-08-11 07:30,11,27.29,27.56,27.21,27.44,1497
20111001|2011-08-11 08:00,11,27.44,27.73,27.34,27.72,1780
20111001|2011-08-11 08:30,11,27.71,27.84,27.63,27.75,1490
20111001|2011-08-11 09:00,11,27.76,28.12,27.74,28.04,2631
20111001|2011-08-11 09:30,11,28.05,28.11,27.88,27.93,1529
20111001|2011-08-11 10:00,11,27.94,27.95,27.84,27.88,914
20111001|2011-08-11 10:30,11,27.87,28.12,27.86,28.1,1264
20111001|2011-08-11 11:00,11,28.11,28.5,28.05,28.5,4991
20111001|2011-08-11 11:30,11,28.5,28.69,28.41,28.45,2843
20111001|2011-08-11 12:00,11,28.45,28.49,28.06,28.11,4772
20111001|2011-08-11 12:30,11,28.1,28.3,28.06,28.06,1642
20111001|2011-08-12 02:30,12,28,28.08,27.93,28,1030
20111001|2011-08-12 03:00,12,27.99,28.03,27.93,27.94,445
20111001|2011-08-12 03:30,12,27.93,27.98,27.78,27.96,787
20111001|2011-08-12 04:00,12,27.96,27.96,27.92,27.94,521
20111001|2011-08-12 04:30,12,27.94,28.01,27.92,27.92,268
20111001|2011-08-12 05:00,12,27.93,27.94,27.63,27.63,1238
20111001|2011-08-12 05:30,12,27.63,27.65,27.51,27.54,752
20111001|2011-08-12 06:00,12,27.54,27.68,27.52,27.61,403
20111001|2011-08-12 06:30,12,27.6,27.68,27.53,27.63,317
20111001|2011-08-12 07:00,12,27.63,27.7,27.42,27.5,3076
20111001|2011-08-12 07:30,12,27.5,27.59,27.25,27.53,5288
20111001|2011-08-12 08:00,12,27.54,27.69,27.41,27.65,1560
20111001|2011-08-12 08:30,12,27.66,27.92,27.58,27.75,2427
20111001|2011-08-12 09:00,12,27.75,27.78,27.6,27.75,642
20111001|2011-08-12 09:30,12,27.75,27.95,27.74,27.91,1252
20111001|2011-08-12 10:00,12,27.92,28.15,27.87,28.11,1770
20111001|2011-08-12 10:30,12,28.1,28.17,27.85,27.91,1212
20111001|2011-08-12 11:00,12,27.93,28.15,27.82,28.03,1124
20111001|2011-08-12 11:30,12,28.02,28.06,27.9,27.94,390
20111001|2011-08-12 12:00,12,27.94,28.05,27.77,27.84,1854
20111001|2011-08-12 12:30,12,27.83,28,27.83,27.94,436
20111001|2011-08-15 02:30,15,27.93,28.15,27.83,27.88,690
20111001|2011-08-15 03:00,15,27.89,27.9,27.8,27.81,125
20111001|2011-08-15 03:30,15,27.83,27.83,27.74,27.74,254
20111001|2011-08-15 04:00,15,27.74,27.91,27.65,27.67,319
20111001|2011-08-15 04:30,15,27.64,27.75,27.6,27.75,111
20111001|2011-08-15 05:00,15,27.74,27.75,27.66,27.74,64
20111001|2011-08-15 05:30,15,27.74,27.75,27.7,27.73,36
20111001|2011-08-15 06:00,15,27.74,27.75,27.7,27.71,127
20111001|2011-08-15 06:30,15,27.72,27.93,27.72,27.92,158
20111001|2011-08-15 07:00,15,27.92,28.15,27.91,28,911
20111001|2011-08-15 07:30,15,28,28.09,27.76,27.96,913
20111001|2011-08-15 08:00,15,27.97,28.07,27.82,27.85,615
20111001|2011-08-15 08:30,15,27.86,27.93,27.72,27.82,881
20111001|2011-08-15 09:00,15,27.82,27.82,27.64,27.77,1316
20111001|2011-08-15 09:30,15,27.78,27.85,27.65,27.68,764
20111001|2011-08-15 10:00,15,27.69,27.69,27.5,27.62,2291
20111001|2011-08-15 10:30,15,27.62,27.8,27.55,27.75,540
20111001|2011-08-15 11:00,15,27.75,27.8,27.57,27.7,537
20111001|2011-08-15 11:30,15,27.74,27.79,27.63,27.77,500
20111001|2011-08-15 12:00,15,27.79,27.79,27.41,27.49,1799
20111001|2011-08-15 12:30,15,27.49,27.53,27.41,27.46,1143
20111001|2011-08-16 02:30,16,27.41,27.45,27.21,27.35,1385
20111001|2011-08-16 03:00,16,27.35,27.48,27.32,27.48,510
20111001|2011-08-16 03:30,16,27.48,27.48,27.37,27.4,236
20111001|2011-08-16 04:00,16,27.4,27.45,27.36,27.4,100
20111001|2011-08-16 04:30,16,27.4,27.45,27.4,27.45,48
20111001|2011-08-16 05:00,16,27.44,27.46,27.42,27.46,47
20111001|2011-08-16 05:30,16,27.46,27.48,27.43,27.44,174
20111001|2011-08-16 06:00,16,27.46,27.46,27.41,27.42,112
20111001|2011-08-16 06:30,16,27.44,27.45,27.36,27.44,145
20111001|2011-08-16 07:00,16,27.44,27.73,27.38,27.73,2003
20111001|2011-08-16 07:30,16,27.73,27.79,27.62,27.64,1396
20111001|2011-08-16 08:00,16,27.63,27.69,27.56,27.65,822
20111001|2011-08-16 08:30,16,27.65,27.7,27.61,27.66,581
20111001|2011-08-16 09:00,16,27.66,28.04,27.66,27.88,3241
20111001|2011-08-16 09:30,16,27.89,28.35,27.83,28.18,3823
20111001|2011-08-16 10:00,16,28.18,28.38,28.17,28.26,1925
20111001|2011-08-16 10:30,16,28.27,28.49,28.25,28.39,1880
20111001|2011-08-16 11:00,16,28.4,28.46,28.17,28.24,1599
20111001|2011-08-16 11:30,16,28.26,28.36,28.1,28.3,673
20111001|2011-08-16 12:00,16,28.3,28.42,27.98,28.07,2237
20111001|2011-08-16 12:30,16,28.07,28.26,28,28.18,910
20111001|2011-08-17 02:30,17,28.19,28.31,28.1,28.27,267
20111001|2011-08-17 03:00,17,28.27,28.34,28.1,28.12,274
20111001|2011-08-17 03:30,17,28.14,28.14,28.09,28.11,79
20111001|2011-08-17 04:00,17,28.11,28.15,28.11,28.15,84
20111001|2011-08-17 04:30,17,28.15,28.18,28.1,28.12,83
20111001|2011-08-17 05:00,17,28.12,28.13,28.02,28.02,171
20111001|2011-08-17 05:30,17,28.04,28.2,28.03,28.18,144
20111001|2011-08-17 06:00,17,28.19,28.36,28.18,28.35,663
20111001|2011-08-17 06:30,17,28.33,28.38,28.26,28.31,470
20111001|2011-08-17 07:00,17,28.33,28.39,28.23,28.35,1562
20111001|2011-08-17 07:30,17,28.37,28.37,28.23,28.31,709
20111001|2011-08-17 08:00,17,28.32,29.04,28.31,28.9,7894
20111001|2011-08-17 08:30,17,28.91,29.17,28.9,28.95,4672
20111001|2011-08-17 09:00,17,28.96,29.08,28.95,29,1571
20111001|2011-08-17 09:30,17,28.98,29.1,28.89,29.07,2580
20111001|2011-08-17 10:00,17,29.07,29.13,29.05,29.13,1849
20111001|2011-08-17 10:30,17,29.13,29.27,29.13,29.19,2621
20111001|2011-08-17 11:00,17,29.19,29.24,29.11,29.22,1292
20111001|2011-08-17 11:30,17,29.22,29.5,29.19,29.49,2687
20111001|2011-08-17 12:00,17,29.49,29.53,29.36,29.48,5073
20111001|2011-08-17 12:30,17,29.48,29.48,29.34,29.45,1128
20111001|2011-08-18 02:30,18,29.49,29.49,29.01,29.27,2280
20111001|2011-08-18 03:00,18,29.26,29.37,29.22,29.3,512
20111001|2011-08-18 03:30,18,29.29,29.43,29.27,29.34,445
20111001|2011-08-18 04:00,18,29.35,29.44,29.32,29.32,603
20111001|2011-08-18 04:30,18,29.35,29.39,29.3,29.3,299
20111001|2011-08-18 05:00,18,29.34,29.36,29.3,29.3,140
20111001|2011-08-18 05:30,18,29.3,29.33,29.16,29.23,519
20111001|2011-08-18 06:00,18,29.24,29.32,29.2,29.28,203
20111001|2011-08-18 06:30,18,29.28,29.35,29.21,29.25,288
20111001|2011-08-18 07:00,18,29.25,29.26,29.05,29.07,2742
20111001|2011-08-18 07:30,18,29.06,29.27,28.91,28.95,2376
20111001|2011-08-18 08:00,18,28.96,29.15,28.94,29.03,1271
20111001|2011-08-18 08:30,18,29.02,29.05,28.83,28.83,1934
20111001|2011-08-18 09:00,18,28.82,29.11,28.64,29.06,2917
20111001|2011-08-18 09:30,18,29.04,29.28,28.97,29.17,1997
20111001|2011-08-18 10:00,18,29.17,29.25,29.07,29.15,1143
20111001|2011-08-18 10:30,18,29.11,29.23,29.11,29.18,677
20111001|2011-08-18 11:00,18,29.17,29.18,29.03,29.03,615
20111001|2011-08-18 11:30,18,29.04,29.13,28.97,29.12,764
20111001|2011-08-18 12:00,18,29.13,29.16,29.04,29.13,1370
20111001|2011-08-18 12:30,18,29.12,29.13,28.93,29.06,1014
20111001|2011-08-19 02:30,19,28.87,28.87,28.67,28.79,1233
20111001|2011-08-19 03:00,19,28.78,28.83,28.68,28.82,348
20111001|2011-08-19 03:30,19,28.82,28.82,28.72,28.77,153
20111001|2011-08-19 04:00,19,28.78,28.83,28.77,28.82,184
20111001|2011-08-19 04:30,19,28.8,28.85,28.72,28.78,308
20111001|2011-08-19 05:00,19,28.78,28.92,28.77,28.88,367
20111001|2011-08-19 05:30,19,28.89,28.96,28.88,28.96,264
20111001|2011-08-19 06:00,19,28.96,28.97,28.88,28.89,197
20111001|2011-08-19 06:30,19,28.9,28.91,28.87,28.88,540
20111001|2011-08-19 07:00,19,28.88,29.35,28.88,29.25,2589
20111001|2011-08-19 07:30,19,29.26,29.27,29.2,29.25,463
20111001|2011-08-19 08:00,19,29.26,29.35,29.2,29.2,908
20111001|2011-08-19 08:30,19,29.22,29.73,29.17,29.71,4924
20111001|2011-08-19 09:00,19,29.7,29.94,29.69,29.93,3400
20111001|2011-08-19 09:30,19,29.94,30.09,29.87,30.03,3826
20111001|2011-08-19 10:00,19,30.02,30.11,29.87,29.96,2288
20111001|2011-08-19 10:30,19,29.97,30.01,29.93,29.96,1561
20111001|2011-08-19 11:00,19,29.96,30.23,29.96,30.2,1950
20111001|2011-08-19 11:30,19,30.2,30.84,30.16,30.77,4919
20111001|2011-08-19 12:00,19,30.77,31.18,30.58,30.93,8038
20111001|2011-08-19 12:30,19,30.93,31.04,30.79,30.8,3157
20111001|2011-08-22 02:30,22,30.89,31.13,30.85,31.01,1652
20111001|2011-08-22 03:00,22,31.04,31.18,30.96,31.17,709
20111001|2011-08-22 03:30,22,31.16,31.4,31.12,31.29,1041
20111001|2011-08-22 04:00,22,31.29,31.37,31.29,31.33,260
20111001|2011-08-22 04:30,22,31.34,31.36,31.23,31.27,215
20111001|2011-08-22 05:00,22,31.27,31.47,31.24,31.4,684
20111001|2011-08-22 05:30,22,31.42,31.65,31.42,31.59,1899
20111001|2011-08-22 06:00,22,31.6,31.6,31.37,31.53,608
20111001|2011-08-22 06:30,22,31.51,31.54,31.3,31.33,543
20111001|2011-08-22 07:00,22,31.33,31.39,30.86,30.97,3952
20111001|2011-08-22 07:30,22,30.98,31.48,30.85,31.06,3486
20111001|2011-08-22 08:00,22,31.1,31.12,30.86,31.05,1261
20111001|2011-08-22 08:30,22,31.08,31.08,30.7,30.83,1810
20111001|2011-08-22 09:00,22,30.85,31,30.71,30.91,1603
20111001|2011-08-22 09:30,22,30.91,31.14,30.69,30.69,1085
20111001|2011-08-22 10:00,22,30.69,30.94,30.67,30.84,997
20111001|2011-08-22 10:30,22,30.82,30.89,30.66,30.77,1276
20111001|2011-08-22 11:00,22,30.77,30.77,30.62,30.7,1214
20111001|2011-08-22 11:30,22,30.7,30.78,30.65,30.75,767
20111001|2011-08-22 12:00,22,30.75,30.96,30.58,30.67,2359
20111001|2011-08-22 12:30,22,30.66,30.69,30.58,30.66,826
20111001|2011-08-23 02:30,23,30.77,31.12,30.75,31.06,1280
20111001|2011-08-23 03:00,23,31.05,31.21,31.05,31.11,581
20111001|2011-08-23 03:30,23,31.13,31.14,30.96,31,275
20111001|2011-08-23 04:00,23,31,31.19,30.93,31.16,134
20111001|2011-08-23 04:30,23,31.17,31.29,31.07,31.15,393
20111001|2011-08-23 05:00,23,31.13,31.19,30.99,31.11,184
20111001|2011-08-23 05:30,23,31.11,31.14,31.04,31.04,120
20111001|2011-08-23 06:00,23,31.06,31.12,31.04,31.06,146
20111001|2011-08-23 06:30,23,31.09,31.16,31.01,31.16,270
20111001|2011-08-23 07:00,23,31.15,31.42,31.08,31.26,2835
20111001|2011-08-23 07:30,23,31.27,31.33,31.11,31.22,1129
20111001|2011-08-23 08:00,23,31.22,31.33,31.14,31.19,1117
20111001|2011-08-23 08:30,23,31.18,31.39,31.18,31.25,1616
20111001|2011-08-23 09:00,23,31.25,31.28,30.65,30.68,3515
20111001|2011-08-23 09:30,23,30.68,30.95,30.62,30.89,1738
20111001|2011-08-23 10:00,23,30.9,31.11,30.87,31,1633
20111001|2011-08-23 10:30,23,31,31.05,30.89,30.92,1073
20111001|2011-08-23 11:00,23,30.91,30.99,30.74,30.84,1199
20111001|2011-08-23 11:30,23,30.86,30.93,30.71,30.86,824
20111001|2011-08-23 12:00,23,30.87,30.91,30.65,30.9,3670
20111001|2011-08-23 12:30,23,30.9,30.9,30.74,30.8,1149
20111001|2011-08-24 02:30,24,30.65,30.95,30.65,30.8,764
20111001|2011-08-24 03:00,24,30.8,30.85,30.67,30.75,505
20111001|2011-08-24 03:30,24,30.75,30.75,30.67,30.69,381
20111001|2011-08-24 04:00,24,30.7,30.79,30.69,30.75,154
20111001|2011-08-24 04:30,24,30.78,30.8,30.75,30.75,81
20111001|2011-08-24 05:00,24,30.77,30.96,30.77,30.82,203
20111001|2011-08-24 05:30,24,30.83,30.94,30.83,30.94,127
20111001|2011-08-24 06:00,24,30.94,30.96,30.9,30.9,210
20111001|2011-08-24 06:30,24,30.91,31.07,30.88,31,746
20111001|2011-08-24 07:00,24,31.01,31.11,30.99,31.1,1348
20111001|2011-08-24 07:30,24,31.1,31.12,31.02,31.05,825
20111001|2011-08-24 08:00,24,31.06,31.09,30.95,31.09,785
20111001|2011-08-24 08:30,24,31.08,31.35,31.06,31.35,2970
20111001|2011-08-24 09:00,24,31.35,31.85,31.34,31.78,10059
20111001|2011-08-24 09:30,24,31.8,31.8,31.4,31.43,3096
20111001|2011-08-24 10:00,24,31.44,31.45,30.27,30.49,10580
20111001|2011-08-24 10:30,24,30.49,30.53,29.89,30.17,6444
20111001|2011-08-24 11:00,24,30.18,30.25,30.02,30.08,1378
20111001|2011-08-24 11:30,24,30.08,30.26,30.06,30.22,895
20111001|2011-08-24 12:00,24,30.22,30.3,30.05,30.12,2334
20111001|2011-08-24 12:30,24,30.12,30.14,29.75,29.83,3699
20111001|2011-08-25 02:30,25,30,30.07,29.72,30,1830
20111001|2011-08-25 03:00,25,30.01,30.04,29.87,29.9,445
20111001|2011-08-25 03:30,25,29.9,29.9,29.7,29.7,997
20111001|2011-08-25 04:00,25,29.73,29.74,29.61,29.62,888
20111001|2011-08-25 04:30,25,29.63,29.64,28.97,28.98,6100
20111001|2011-08-25 05:00,25,28.98,29.1,28.93,29,2619
20111001|2011-08-25 05:30,25,28.99,29.17,28.92,28.97,2184
20111001|2011-08-25 06:00,25,28.96,29.23,28.95,29.16,1023
20111001|2011-08-25 06:30,25,29.18,29.44,29.16,29.33,949
20111001|2011-08-25 07:00,25,29.37,29.38,29.14,29.25,1847
20111001|2011-08-25 07:30,25,29.23,29.79,29.01,29.42,2974
20111001|2011-08-25 08:00,25,29.42,29.95,29.4,29.76,2511
20111001|2011-08-25 08:30,25,29.77,29.98,29.62,29.63,2242
20111001|2011-08-25 09:00,25,29.66,29.87,29.43,29.47,1779
20111001|2011-08-25 09:30,25,29.47,29.5,29.26,29.46,2045
20111001|2011-08-25 10:00,25,29.46,29.67,29.26,29.67,752
20111001|2011-08-25 10:30,25,29.67,29.7,29.54,29.58,601
20111001|2011-08-25 11:00,25,29.58,29.58,29.34,29.51,672
20111001|2011-08-25 11:30,25,29.53,29.61,29.5,29.52,532
20111001|2011-08-25 12:00,25,29.52,29.9,29.32,29.6,3691
20111001|2011-08-25 12:30,25,29.59,29.65,29.42,29.55,914
20111001|2011-08-26 02:30,26,29.66,29.84,29.57,29.81,762
20111001|2011-08-26 03:00,26,29.8,29.86,29.77,29.84,116
20111001|2011-08-26 03:30,26,29.82,29.87,29.82,29.83,84
20111001|2011-08-26 04:00,26,29.83,29.92,29.83,29.9,213
20111001|2011-08-26 04:30,26,29.9,29.96,29.72,29.72,396
20111001|2011-08-26 05:00,26,29.74,29.76,29.67,29.67,200
20111001|2011-08-26 05:30,26,29.66,29.66,29.46,29.51,358
20111001|2011-08-26 06:00,26,29.51,29.51,29.25,29.39,904
20111001|2011-08-26 06:30,26,29.36,29.59,29.34,29.56,495
20111001|2011-08-26 07:00,26,29.56,29.56,29.26,29.37,1148
20111001|2011-08-26 07:30,26,29.39,29.71,29.39,29.54,1383
20111001|2011-08-26 08:00,26,29.57,29.64,29.43,29.56,738
20111001|2011-08-26 08:30,26,29.55,29.61,29.37,29.47,814
20111001|2011-08-26 09:00,26,29.48,29.57,29.16,29.53,3859
20111001|2011-08-26 09:30,26,29.53,29.9,29.33,29.74,3973
20111001|2011-08-26 10:00,26,29.73,30.18,29.56,29.56,4015
20111001|2011-08-26 10:30,26,29.55,30.1,29.47,29.94,2511
20111001|2011-08-26 11:00,26,29.95,29.99,29.77,29.95,568
20111001|2011-08-26 11:30,26,29.92,30.18,29.83,30.13,1529
20111001|2011-08-26 12:00,26,30.13,30.25,30.04,30.13,2204
20111001|2011-08-26 12:30,26,30.13,30.2,29.99,30.05,872
20111001|2011-08-29 06:30,29,30.15,30.25,29.92,30.07,1074
20111001|2011-08-29 07:00,29,30.06,30.11,29.83,29.92,1625
20111001|2011-08-29 07:30,29,29.92,30.09,29.86,29.94,853
20111001|2011-08-29 08:00,29,29.93,30.16,29.91,30,851
20111001|2011-08-29 08:30,29,30,30,29.89,29.94,560
20111001|2011-08-29 09:00,29,29.95,30.03,29.79,29.91,780
20111001|2011-08-29 09:30,29,29.91,30.02,29.9,29.92,573
20111001|2011-08-29 10:00,29,29.92,30.1,29.92,30,567
20111001|2011-08-29 10:30,29,30,30.05,29.95,29.98,347
20111001|2011-08-29 11:00,29,29.98,30,29.83,29.89,558
20111001|2011-08-29 11:30,29,29.91,29.92,29.79,29.86,722
20111001|2011-08-29 12:00,29,29.86,29.92,29.83,29.86,1299
20111001|2011-08-29 12:30,29,29.87,30.01,29.86,30.01,976
20111001|2011-08-30 02:30,30,29.89,30.4,29.89,30.26,1036
20111001|2011-08-30 03:00,30,30.23,30.27,29.85,29.86,646
20111001|2011-08-30 03:30,30,29.85,29.87,29.27,29.37,2875
20111001|2011-08-30 04:00,30,29.4,29.52,29.4,29.46,347
20111001|2011-08-30 04:30,30,29.47,29.6,29.45,29.57,161
20111001|2011-08-30 05:00,30,29.57,29.63,29.56,29.62,59
20111001|2011-08-30 05:30,30,29.63,29.67,29.6,29.67,76
20111001|2011-08-30 06:00,30,29.67,29.67,29.59,29.61,168
20111001|2011-08-30 06:30,30,29.61,29.64,29.54,29.6,272
20111001|2011-08-30 07:00,30,29.6,29.79,29.55,29.78,1942
20111001|2011-08-30 07:30,30,29.79,29.85,29.69,29.78,932
20111001|2011-08-30 08:00,30,29.78,29.82,29.73,29.81,534
20111001|2011-08-30 08:30,30,29.82,29.88,29.74,29.77,1180
20111001|2011-08-30 09:00,30,29.76,29.78,29.51,29.62,1690
20111001|2011-08-30 09:30,30,29.61,29.72,29.56,29.7,1331
20111001|2011-08-30 10:00,30,29.7,29.78,29.67,29.76,1396
20111001|2011-08-30 10:30,30,29.75,30.27,29.7,30.1,4156
20111001|2011-08-30 11:00,30,30.11,30.17,30,30.01,1336
20111001|2011-08-30 11:30,30,30.01,30.09,29.95,29.95,651
20111001|2011-08-30 12:00,30,29.97,30.05,29.6,29.61,2311
20111001|2011-08-30 12:30,30,29.6,29.74,29.6,29.74,1011
20111001|2011-08-31 02:30,31,29.55,29.76,29.53,29.68,510
20111001|2011-08-31 03:00,31,29.69,29.8,29.67,29.72,212
20111001|2011-08-31 03:30,31,29.75,29.76,29.65,29.68,86
20111001|2011-08-31 04:00,31,29.7,29.7,29.66,29.68,36
20111001|2011-08-31 04:30,31,29.68,29.68,29.63,29.67,118
20111001|2011-08-31 05:00,31,29.67,29.75,29.65,29.7,120
20111001|2011-08-31 05:30,31,29.67,29.7,29.66,29.69,51
20111001|2011-08-31 06:00,31,29.69,29.7,29.67,29.7,91
20111001|2011-08-31 06:30,31,29.67,29.7,29.63,29.69,98
20111001|2011-08-31 07:00,31,29.69,29.75,29.57,29.73,1425
20111001|2011-08-31 07:30,31,29.74,30.03,29.7,29.95,1934
20111001|2011-08-31 08:00,31,29.95,30.07,29.88,29.91,1267
20111001|2011-08-31 08:30,31,29.91,30.12,29.9,30.1,951
20111001|2011-08-31 09:00,31,30.11,30.22,29.93,29.94,3395
20111001|2011-08-31 09:30,31,29.92,30,29.73,30,2747
20111001|2011-08-31 10:00,31,30,30,29.92,29.96,684
20111001|2011-08-31 10:30,31,29.96,29.97,29.75,29.81,1219
20111001|2011-08-31 11:00,31,29.8,29.85,29.4,29.68,3479
20111001|2011-08-31 11:30,31,29.65,29.81,29.5,29.73,2166
20111001|2011-08-31 12:00,31,29.73,29.82,29.58,29.59,3947
20111001|2011-08-31 12:30,31,29.6,29.76,29.59,29.76,1012
20111001|2011-09-01 02:30,1,29.74,29.74,29.6,29.67,563
20111001|2011-09-01 03:00,1,29.66,29.67,29.5,29.53,257
20111001|2011-09-01 03:30,1,29.53,29.65,29.5,29.59,99
20111001|2011-09-01 04:00,1,29.58,29.61,29.45,29.49,466
20111001|2011-09-01 04:30,1,29.5,29.54,29.45,29.49,165
20111001|2011-09-01 05:00,1,29.49,29.5,29.36,29.4,406
20111001|2011-09-01 05:30,1,29.4,29.43,29.38,29.38,169
20111001|2011-09-01 06:00,1,29.4,29.4,29.27,29.3,1196
20111001|2011-09-01 06:30,1,29.3,29.35,29.27,29.29,673
20111001|2011-09-01 07:00,1,29.29,29.5,29.11,29.48,3799
20111001|2011-09-01 07:30,1,29.48,29.5,29.37,29.45,1105
20111001|2011-09-01 08:00,1,29.46,29.49,29.41,29.41,480
20111001|2011-09-01 08:30,1,29.43,29.43,29.32,29.42,655
20111001|2011-09-01 09:00,1,29.43,29.49,29.31,29.33,751
20111001|2011-09-01 09:30,1,29.33,29.43,29.3,29.41,852
20111001|2011-09-01 10:00,1,29.41,29.5,29.3,29.5,1086
20111001|2011-09-01 10:30,1,29.49,29.71,29.46,29.69,2887
20111001|2011-09-01 11:00,1,29.69,29.74,29.61,29.73,1106
20111001|2011-09-01 11:30,1,29.73,29.93,29.61,29.62,2665
20111001|2011-09-01 12:00,1,29.62,29.71,29.55,29.63,2103
20111001|2011-09-01 12:30,1,29.63,29.74,29.58,29.67,884
20111001|2011-09-02 02:30,2,29.62,29.7,29.42,29.53,566
20111001|2011-09-02 03:00,2,29.54,29.54,29.34,29.37,385
20111001|2011-09-02 03:30,2,29.38,29.44,29.38,29.43,28
20111001|2011-09-02 04:00,2,29.42,29.54,29.41,29.49,263
20111001|2011-09-02 04:30,2,29.49,29.53,29.39,29.43,208
20111001|2011-09-02 05:00,2,29.43,29.44,29.36,29.37,78
20111001|2011-09-02 05:30,2,29.36,29.4,29.33,29.4,137
20111001|2011-09-02 06:00,2,29.4,29.4,29.33,29.35,161
20111001|2011-09-02 06:30,2,29.37,29.47,29.33,29.37,179
20111001|2011-09-02 07:00,2,29.37,29.4,29.25,29.27,1931
20111001|2011-09-02 07:30,2,29.27,29.27,29.06,29.21,3647
20111001|2011-09-02 08:00,2,29.21,29.3,29.15,29.24,1369
20111001|2011-09-02 08:30,2,29.25,29.25,28.85,29.01,6328
20111001|2011-09-02 09:00,2,29.02,29.08,28.87,28.97,2386
20111001|2011-09-02 09:30,2,28.95,29.08,28.89,29.07,1340
20111001|2011-09-02 10:00,2,29.08,29.45,29.05,29.32,3215
20111001|2011-09-02 10:30,2,29.33,29.36,29.14,29.15,1123
20111001|2011-09-02 11:00,2,29.15,29.3,29.11,29.24,666
20111001|2011-09-02 11:30,2,29.26,29.32,29.22,29.23,415
20111001|2011-09-02 12:00,2,29.23,29.27,29.12,29.13,1179
20111001|2011-09-02 12:30,2,29.13,29.34,29.12,29.22,1269
20111001|2011-09-06 02:30,6,28.92,28.94,28.71,28.9,2251
20111001|2011-09-06 03:00,6,28.91,28.96,28.82,28.87,348
20111001|2011-09-06 03:30,6,28.86,28.88,28.8,28.87,304
20111001|2011-09-06 04:00,6,28.86,28.91,28.85,28.88,451
20111001|2011-09-06 04:30,6,28.88,28.93,28.87,28.87,202
20111001|2011-09-06 05:00,6,28.88,28.9,28.83,28.87,363
20111001|2011-09-06 05:30,6,28.86,28.93,28.78,28.84,302
20111001|2011-09-06 06:00,6,28.84,28.85,28.78,28.8,272
20111001|2011-09-06 06:30,6,28.79,28.82,28.66,28.72,1661
20111001|2011-09-06 07:00,6,28.73,28.81,28.43,28.54,4631
20111001|2011-09-06 07:30,6,28.55,28.66,28.5,28.55,1141
20111001|2011-09-06 08:00,6,28.55,28.56,28.45,28.49,1360
20111001|2011-09-06 08:30,6,28.51,28.59,28.49,28.57,1176
20111001|2011-09-06 09:00,6,28.54,28.6,28.17,28.2,3793
20111001|2011-09-06 09:30,6,28.21,28.36,28.1,28.27,5227
20111001|2011-09-06 10:00,6,28.27,28.35,28.17,28.29,1297
20111001|2011-09-06 10:30,6,28.29,28.51,28.28,28.42,1984
20111001|2011-09-06 11:00,6,28.44,28.58,28.29,28.55,1448
20111001|2011-09-06 11:30,6,28.55,28.56,28.34,28.52,753
20111001|2011-09-06 12:00,6,28.52,28.6,28.27,28.31,2308
20111001|2011-09-06 12:30,6,28.31,28.34,28.25,28.26,855
20111001|2011-09-07 02:30,7,28.4,28.68,28.4,28.63,1184
20111001|2011-09-07 03:00,7,28.62,28.68,28.6,28.65,297
20111001|2011-09-07 03:30,7,28.65,28.66,28.61,28.61,54
20111001|2011-09-07 04:00,7,28.61,28.63,28.44,28.48,399
20111001|2011-09-07 04:30,7,28.49,28.56,28.47,28.52,294
20111001|2011-09-07 05:00,7,28.53,28.59,28.48,28.48,377
20111001|2011-09-07 05:30,7,28.48,28.51,28.35,28.49,378
20111001|2011-09-07 06:00,7,28.5,28.65,28.49,28.55,682
20111001|2011-09-07 06:30,7,28.56,28.57,28.42,28.54,469
20111001|2011-09-07 07:00,7,28.52,28.74,28.5,28.71,1789
20111001|2011-09-07 07:30,7,28.71,28.74,28.52,28.6,1026
20111001|2011-09-07 08:00,7,28.61,28.73,28.61,28.71,1142
20111001|2011-09-07 08:30,7,28.72,28.73,28.65,28.73,771
20111001|2011-09-07 09:00,7,28.72,29.01,28.64,28.97,3457
20111001|2011-09-07 09:30,7,28.97,28.98,28.71,28.78,2160
20111001|2011-09-07 10:00,7,28.78,28.8,28.4,28.47,2889
20111001|2011-09-07 10:30,7,28.45,28.57,28.4,28.48,980
20111001|2011-09-07 11:00,7,28.49,28.7,28.46,28.62,1185
20111001|2011-09-07 11:30,7,28.61,28.69,28.55,28.59,819
20111001|2011-09-07 12:00,7,28.6,28.7,28.31,28.46,2384
20111001|2011-09-07 12:30,7,28.45,28.45,28.35,28.39,938
20111001|2011-09-08 02:30,8,28.3,28.5,28.27,28.37,965
20111001|2011-09-08 03:00,8,28.39,28.47,28.36,28.36,523
20111001|2011-09-08 03:30,8,28.36,28.58,28.36,28.58,465
20111001|2011-09-08 04:00,8,28.57,28.62,28.52,28.59,306
20111001|2011-09-08 04:30,8,28.6,28.61,28.53,28.55,113
20111001|2011-09-08 05:00,8,28.53,28.55,28.47,28.51,131
20111001|2011-09-08 05:30,8,28.5,28.53,28.45,28.51,155
20111001|2011-09-08 06:00,8,28.53,28.53,28.38,28.4,257
20111001|2011-09-08 06:30,8,28.39,28.44,28.35,28.37,291
20111001|2011-09-08 07:00,8,28.38,28.55,28.37,28.49,688
20111001|2011-09-08 07:30,8,28.49,28.83,28.43,28.68,2718
20111001|2011-09-08 08:00,8,28.68,28.73,28.6,28.65,882
20111001|2011-09-08 08:30,8,28.66,28.85,28.62,28.73,2185
20111001|2011-09-08 09:00,8,28.75,28.8,28.66,28.75,1013
20111001|2011-09-08 09:30,8,28.75,28.77,28.68,28.75,637
20111001|2011-09-08 10:00,8,28.75,28.75,28.61,28.67,1033
20111001|2011-09-08 10:30,8,28.65,28.77,28.65,28.72,1100
20111001|2011-09-08 11:00,8,28.69,28.93,28.66,28.93,1817
20111001|2011-09-08 11:30,8,28.92,29.07,28.86,28.97,2262
20111001|2011-09-08 12:00,8,28.96,28.96,28.61,28.63,2684
20111001|2011-09-08 12:30,8,28.63,28.76,28.55,28.76,1429
20111001|2011-09-08 13:00,8,28.75,28.75,28.75,28.75,2
20111001|2011-09-09 02:30,9,28.86,28.9,28.73,28.83,366
20111001|2011-09-09 03:00,9,28.83,29.02,28.75,28.88,440
20111001|2011-09-09 03:30,9,28.92,29.03,28.9,29,269
20111001|2011-09-09 04:00,9,29.02,29.43,29.02,29.24,2620
20111001|2011-09-09 04:30,9,29.22,29.36,29.21,29.23,621
20111001|2011-09-09 05:00,9,29.25,29.29,29.17,29.24,344
20111001|2011-09-09 05:30,9,29.24,29.29,29.05,29.07,525
20111001|2011-09-09 06:00,9,29.1,29.1,28.88,28.92,694
20111001|2011-09-09 06:30,9,28.92,29.19,28.9,29.13,469
20111001|2011-09-09 07:00,9,29.17,29.17,28.82,29.05,2008
20111001|2011-09-09 07:30,9,29.03,29.07,28.74,28.81,2551
20111001|2011-09-09 08:00,9,28.81,28.9,28.75,28.88,966
20111001|2011-09-09 08:30,9,28.89,28.94,28.83,28.9,851
20111001|2011-09-09 09:00,9,28.9,29.03,28.85,28.88,2039
20111001|2011-09-09 09:30,9,28.88,28.91,28.77,28.87,1306
20111001|2011-09-09 10:00,9,28.88,29.1,28.84,28.88,1657
20111001|2011-09-09 10:30,9,28.88,28.9,28.52,28.8,4069
20111001|2011-09-09 11:00,9,28.8,28.83,28.67,28.83,569
20111001|2011-09-09 11:30,9,28.84,29.05,28.78,28.94,1244
20111001|2011-09-09 12:00,9,28.94,29.11,28.85,29.09,2429
20111001|2011-09-09 12:30,9,29.11,29.17,29.07,29.11,1035
20111001|2011-09-12 02:30,12,28.88,28.99,28.75,28.89,1211
20111001|2011-09-12 03:00,12,28.9,28.9,28.83,28.83,567
20111001|2011-09-12 03:30,12,28.83,28.93,28.81,28.85,319
20111001|2011-09-12 04:00,12,28.84,29.08,28.83,29.07,269
20111001|2011-09-12 04:30,12,29.09,29.19,29.04,29.11,394
20111001|2011-09-12 05:00,12,29.1,29.22,29.1,29.19,239
20111001|2011-09-12 05:30,12,29.19,29.19,29.11,29.14,315
20111001|2011-09-12 06:00,12,29.15,29.16,29.07,29.07,202
20111001|2011-09-12 06:30,12,29.07,29.15,29.07,29.12,135
20111001|2011-09-12 07:00,12,29.12,29.63,29.06,29.62,4270
20111001|2011-09-12 07:30,12,29.63,30.11,29.61,29.92,7165
20111001|2011-09-12 08:00,12,29.93,30,29.82,29.9,1876
20111001|2011-09-12 08:30,12,29.91,30.19,29.89,30.18,2469
20111001|2011-09-12 09:00,12,30.18,30.21,29.67,29.84,3363
20111001|2011-09-12 09:30,12,29.84,30.11,29.73,29.93,2291
20111001|2011-09-12 10:00,12,29.94,30.08,29.91,30.03,1475
20111001|2011-09-12 10:30,12,30,30.01,29.85,29.93,714
20111001|2011-09-12 11:00,12,29.95,30.03,29.9,30.02,789
20111001|2011-09-12 11:30,12,30,30.05,29.75,29.75,822
20111001|2011-09-12 12:00,12,29.75,29.89,29.5,29.57,3471
20111001|2011-09-12 12:30,12,29.57,29.71,29.54,29.7,1442
20111001|2011-09-13 02:30,13,29.59,29.81,29.5,29.76,790
20111001|2011-09-13 03:00,13,29.76,29.78,29.6,29.64,303
20111001|2011-09-13 03:30,13,29.64,29.7,29.61,29.64,146
20111001|2011-09-13 04:00,13,29.65,29.67,29.6,29.61,210
20111001|2011-09-13 04:30,13,29.61,29.76,29.6,29.72,283
20111001|2011-09-13 05:00,13,29.74,29.79,29.74,29.75,223
20111001|2011-09-13 05:30,13,29.76,29.84,29.75,29.75,132
20111001|2011-09-13 06:00,13,29.76,29.81,29.71,29.81,175
20111001|2011-09-13 06:30,13,29.82,29.88,29.75,29.78,173
20111001|2011-09-13 07:00,13,29.78,29.91,29.64,29.75,1637
20111001|2011-09-13 07:30,13,29.76,29.81,29.57,29.62,877
20111001|2011-09-13 08:00,13,29.63,29.7,29.59,29.65,383
20111001|2011-09-13 08:30,13,29.65,29.73,29.53,29.7,1078
20111001|2011-09-13 09:00,13,29.71,29.71,29.45,29.54,1476
20111001|2011-09-13 09:30,13,29.54,29.6,29.49,29.56,797
20111001|2011-09-13 10:00,13,29.57,29.59,29.39,29.52,1153
20111001|2011-09-13 10:30,13,29.52,29.63,29.48,29.59,1150
20111001|2011-09-13 11:00,13,29.55,29.57,29.34,29.46,1038
20111001|2011-09-13 11:30,13,29.47,29.5,29.4,29.41,416
20111001|2011-09-13 12:00,13,29.41,29.55,29.33,29.38,1779
20111001|2011-09-13 12:30,13,29.38,29.48,29.38,29.46,1119
20111001|2011-09-14 02:30,14,29.2,29.3,29.01,29.06,1575
20111001|2011-09-14 03:00,14,29.07,29.08,29.01,29.02,436
20111001|2011-09-14 03:30,14,29.01,29.16,29.01,29.16,369
20111001|2011-09-14 04:00,14,29.13,29.25,29.12,29.2,336
20111001|2011-09-14 04:30,14,29.17,29.35,29.17,29.29,271
20111001|2011-09-14 05:00,14,29.29,29.35,29.16,29.2,751
20111001|2011-09-14 05:30,14,29.2,29.25,29.2,29.25,46
20111001|2011-09-14 06:00,14,29.25,29.26,29.16,29.17,335
20111001|2011-09-14 06:30,14,29.17,29.25,29.15,29.25,396
20111001|2011-09-14 07:00,14,29.25,29.36,29.2,29.36,1353
20111001|2011-09-14 07:30,14,29.37,29.46,29.21,29.25,1341
20111001|2011-09-14 08:00,14,29.28,29.52,29.28,29.51,1246
20111001|2011-09-14 08:30,14,29.51,29.58,29.43,29.46,909
20111001|2011-09-14 09:00,14,29.48,29.52,29.39,29.47,944
20111001|2011-09-14 09:30,14,29.46,29.61,29.4,29.4,1370
20111001|2011-09-14 10:00,14,29.4,29.51,29.37,29.47,819
20111001|2011-09-14 10:30,14,29.46,29.48,29.36,29.43,393
20111001|2011-09-14 11:00,14,29.42,29.47,29.3,29.35,920
20111001|2011-09-14 11:30,14,29.35,29.52,29.35,29.51,852
20111001|2011-09-14 12:00,14,29.52,29.78,29.47,29.74,4234
20111001|2011-09-14 12:30,14,29.74,29.78,29.66,29.7,1508
20111001|2011-09-15 02:30,15,29.7,29.95,29.7,29.8,746
20111001|2011-09-15 03:00,15,29.82,29.83,29.75,29.76,121
20111001|2011-09-15 03:30,15,29.76,29.84,29.75,29.84,190
20111001|2011-09-15 04:00,15,29.84,29.9,29.84,29.87,179
20111001|2011-09-15 04:30,15,29.87,29.89,29.8,29.8,177
20111001|2011-09-15 05:00,15,29.81,29.82,29.65,29.65,345
20111001|2011-09-15 05:30,15,29.69,29.77,29.67,29.76,93
20111001|2011-09-15 06:00,15,29.77,29.8,29.72,29.74,143
20111001|2011-09-15 06:30,15,29.75,29.75,29.55,29.66,702
20111001|2011-09-15 07:00,15,29.65,29.75,29.59,29.64,907
20111001|2011-09-15 07:30,15,29.63,29.76,29.61,29.63,474
20111001|2011-09-15 08:00,15,29.65,29.93,29.62,29.75,2083
20111001|2011-09-15 08:30,15,29.73,29.81,29.7,29.73,963
20111001|2011-09-15 09:00,15,29.73,29.77,29.6,29.75,1433
20111001|2011-09-15 09:30,15,29.74,29.89,29.72,29.78,1348
20111001|2011-09-15 10:00,15,29.78,29.86,29.64,29.72,1127
20111001|2011-09-15 10:30,15,29.73,29.73,29.64,29.65,756
20111001|2011-09-15 11:00,15,29.66,29.66,29.4,29.56,2805
20111001|2011-09-15 11:30,15,29.56,29.59,29.42,29.53,676
20111001|2011-09-15 12:00,15,29.54,29.56,29.44,29.49,3434
20111001|2011-09-15 12:30,15,29.47,29.51,29.16,29.16,3760
20111001|2011-09-16 02:30,16,29.32,29.33,29.07,29.2,863
20111001|2011-09-16 03:00,16,29.2,29.24,29.1,29.1,148
20111001|2011-09-16 03:30,16,29.12,29.15,29,29.07,553
20111001|2011-09-16 04:00,16,29.08,29.2,29.08,29.2,244
20111001|2011-09-16 04:30,16,29.19,29.19,28.98,29.08,774
20111001|2011-09-16 05:00,16,29.09,29.15,29.08,29.13,41
20111001|2011-09-16 05:30,16,29.14,29.22,29.13,29.22,238
20111001|2011-09-16 06:00,16,29.22,29.39,29.17,29.35,305
20111001|2011-09-16 06:30,16,29.34,29.35,29.27,29.29,154
20111001|2011-09-16 07:00,16,29.31,29.34,28.72,28.76,3688
20111001|2011-09-16 07:30,16,28.74,28.75,28,28.06,9725
20111001|2011-09-16 08:00,16,28.06,28.48,28,28.33,3700
20111001|2011-09-16 08:30,16,28.33,28.41,28.19,28.27,1815
20111001|2011-09-16 09:00,16,28.28,28.31,27.99,28.11,2297
20111001|2011-09-16 09:30,16,28.11,28.18,27.98,28.07,1707
20111001|2011-09-16 10:00,16,28.09,28.15,28.01,28.06,1076
20111001|2011-09-16 10:30,16,28.06,28.12,27.78,28.1,2615
20111001|2011-09-16 11:00,16,28.11,28.11,27.96,28.05,596
20111001|2011-09-16 11:30,16,28.04,28.12,28,28,455
20111001|2011-09-16 12:00,16,28,28.01,27.44,27.47,5075
20111001|2011-09-16 12:30,16,27.49,27.71,27.47,27.54,1214
20111001|2011-09-19 02:30,19,27.7,27.96,27.5,27.54,2019
20111001|2011-09-19 03:00,19,27.54,27.7,27.5,27.7,404
20111001|2011-09-19 03:30,19,27.69,27.72,27.6,27.64,240
20111001|2011-09-19 04:00,19,27.65,27.74,27.64,27.65,160
20111001|2011-09-19 04:30,19,27.65,27.66,27.5,27.54,339
20111001|2011-09-19 05:00,19,27.51,27.67,27.4,27.66,435
20111001|2011-09-19 05:30,19,27.62,27.72,27.54,27.65,172
20111001|2011-09-19 06:00,19,27.65,27.8,27.65,27.76,183
20111001|2011-09-19 06:30,19,27.79,28.07,27.73,27.88,505
20111001|2011-09-19 07:00,19,27.9,27.98,27.61,27.97,948
20111001|2011-09-19 07:30,19,27.96,28.01,27.72,27.85,657
20111001|2011-09-19 08:00,19,27.84,27.99,27.77,27.78,581
20111001|2011-09-19 08:30,19,27.78,27.79,27.42,27.63,1390
20111001|2011-09-19 09:00,19,27.63,27.88,27.42,27.88,761
20111001|2011-09-19 09:30,19,27.86,27.99,27.75,27.99,628
20111001|2011-09-19 10:00,19,27.99,28,27.85,27.86,819
20111001|2011-09-19 10:30,19,27.87,27.94,27.77,27.77,457
20111001|2011-09-19 11:00,19,27.77,27.91,27.76,27.9,299
20111001|2011-09-19 11:30,19,27.9,27.93,27.86,27.9,490
20111001|2011-09-19 12:00,19,27.92,28,27.8,27.81,412
20111001|2011-09-19 12:30,19,27.82,27.92,27.81,27.81,763
20111001|2011-09-20 02:30,20,27.9,28.01,27.87,28,363
20111001|2011-09-20 03:00,20,28.01,28.03,27.94,28.03,123
20111001|2011-09-20 03:30,20,28.04,28.14,28.04,28.06,790
20111001|2011-09-20 04:00,20,28.05,28.11,28.01,28.01,28
20111001|2011-09-20 04:30,20,28.04,28.06,27.99,28,72
20111001|2011-09-20 05:00,20,28.01,28.02,27.99,27.99,23
20111001|2011-09-20 05:30,20,27.97,28.05,27.95,27.98,70
20111001|2011-09-20 06:00,20,27.98,28.07,27.98,28.05,66
20111001|2011-09-20 06:30,20,28.07,28.07,28,28,86
20111001|2011-09-20 07:00,20,28.01,28.01,27.7,27.72,1041
20111001|2011-09-20 07:30,20,27.74,27.83,27.73,27.78,552
20111001|2011-09-20 08:00,20,27.78,27.95,27.77,27.85,509
20111001|2011-09-20 08:30,20,27.87,27.89,27.71,27.8,720
20111001|2011-09-20 09:00,20,27.81,27.9,27.74,27.85,565
20111001|2011-09-20 09:30,20,27.85,28.13,27.84,27.93,1418
20111001|2011-09-20 10:00,20,27.95,27.95,27.85,27.85,500
20111001|2011-09-20 10:30,20,27.85,28,27.72,27.72,799
20111001|2011-09-20 11:00,20,27.73,27.77,27.37,27.37,3097
20111001|2011-09-20 11:30,20,27.39,27.6,27.25,27.56,1711
20111001|2011-09-20 12:00,20,27.56,27.74,27.54,27.55,805
20111001|2011-09-20 12:30,20,27.54,27.63,27.45,27.6,573
20111001|2011-09-21 02:30,21,27.7,27.72,27.56,27.56,401
20111001|2011-09-21 03:00,21,27.55,27.65,27.54,27.57,76
20111001|2011-09-21 03:30,21,27.57,27.59,27.45,27.46,234
20111001|2011-09-21 04:00,21,27.45,27.5,27.4,27.5,156
20111001|2011-09-21 04:30,21,27.5,27.56,27.48,27.5,68
20111001|2011-09-21 05:00,21,27.55,27.55,27.33,27.45,276
20111001|2011-09-21 05:30,21,27.36,27.41,27.33,27.35,33
20111001|2011-09-21 06:00,21,27.4,27.49,27.4,27.47,89
20111001|2011-09-21 06:30,21,27.45,27.45,27.34,27.37,90
20111001|2011-09-21 07:00,21,27.38,27.5,27.31,27.5,458
20111001|2011-09-21 07:30,21,27.47,27.59,27.43,27.51,270
20111001|2011-09-21 08:00,21,27.52,27.52,27.36,27.39,183
20111001|2011-09-21 08:30,21,27.38,27.43,27.1,27.24,1927
20111001|2011-09-21 09:00,21,27.24,27.53,27.14,27.32,1060
20111001|2011-09-21 09:30,21,27.34,27.35,27.18,27.19,343
20111001|2011-09-21 10:00,21,27.22,27.23,26.82,26.82,3479
20111001|2011-09-21 10:30,21,26.83,27,26.8,26.94,594
20111001|2011-09-21 11:00,21,26.95,26.97,26.62,26.65,1565
20111001|2011-09-21 11:30,21,26.66,26.93,26.66,26.81,1134
20111001|2011-09-21 12:00,21,26.83,26.96,26.73,26.79,695
20111001|2011-09-21 12:30,21,26.8,26.84,26.67,26.73,444
20111001|2011-09-22 02:30,22,26.83,26.83,26.22,26.22,1902
20111001|2011-09-22 03:00,22,26.22,26.29,26.16,26.18,340
20111001|2011-09-22 03:30,22,26.17,26.23,26.1,26.14,347
20111001|2011-09-22 04:00,22,26.11,26.14,25.93,25.98,1716
20111001|2011-09-22 04:30,22,26,26.12,25.96,26,514
20111001|2011-09-22 05:00,22,26.02,26.05,25.96,25.98,349
20111001|2011-09-22 05:30,22,25.99,25.99,25.92,25.93,196
20111001|2011-09-22 06:00,22,25.92,25.98,25.89,25.93,448
20111001|2011-09-22 06:30,22,25.93,26,25.9,25.93,228
20111001|2011-09-22 07:00,22,25.95,25.96,25.44,25.48,3110
20111001|2011-09-22 07:30,22,25.47,25.53,25.31,25.52,935
20111001|2011-09-22 08:00,22,25.57,25.69,25.44,25.57,712
20111001|2011-09-22 08:30,22,25.6,25.66,25.39,25.4,794
20111001|2011-09-22 09:00,22,25.39,25.6,25.38,25.6,838
20111001|2011-09-22 09:30,22,25.6,25.65,25.49,25.57,630
20111001|2011-09-22 10:00,22,25.58,25.59,25.4,25.43,417
20111001|2011-09-22 10:30,22,25.43,25.5,25.4,25.42,314
20111001|2011-09-22 11:00,22,25.44,25.63,25.41,25.61,746
20111001|2011-09-22 11:30,22,25.61,25.9,25.54,25.88,539
20111001|2011-09-22 12:00,22,25.86,25.95,25.62,25.69,997
20111001|2011-09-22 12:30,22,25.69,25.8,25.65,25.76,639
20111001|2011-09-23 02:30,23,25.75,25.75,25.66,25.66,196
20111001|2011-09-23 03:00,23,25.66,25.79,25.61,25.71,206
20111001|2011-09-23 03:30,23,25.75,25.8,25.71,25.71,148
20111001|2011-09-23 04:00,23,25.68,25.73,25.64,25.65,44
20111001|2011-09-23 04:30,23,25.66,25.66,25.47,25.49,164
20111001|2011-09-23 05:00,23,25.48,25.49,25.38,25.4,224
20111001|2011-09-23 05:30,23,25.4,25.58,25.35,25.38,236
20111001|2011-09-23 06:00,23,25.4,25.41,25.19,25.23,395
20111001|2011-09-23 06:30,23,25.21,25.28,25.15,25.26,506
20111001|2011-09-23 07:00,23,25.25,25.27,24.89,24.96,1003
20111001|2011-09-23 07:30,23,25,25.1,24.93,25.07,295
20111001|2011-09-23 08:00,23,25.07,25.5,25.05,25.34,753
20111001|2011-09-23 08:30,23,25.37,25.5,25.3,25.47,497
20111001|2011-09-23 09:00,23,25.48,25.59,25.39,25.44,494
20111001|2011-09-23 09:30,23,25.45,25.46,25.15,25.21,1185
20111001|2011-09-23 10:00,23,25.19,25.22,24.96,25.12,586
20111001|2011-09-23 10:30,23,25.13,25.14,24.95,25.06,206
20111001|2011-09-23 11:00,23,25.07,25.25,25.05,25.19,522
20111001|2011-09-23 11:30,23,25.21,25.24,25.03,25.05,209
20111001|2011-09-23 12:00,23,25.07,25.08,24.8,24.81,673
20111001|2011-09-23 12:30,23,24.8,25.02,24.8,25.01,1097
20111001|2011-09-26 02:30,26,24.95,25.18,24.84,25.17,405
20111001|2011-09-26 03:00,26,25.16,25.25,25.1,25.25,153
20111001|2011-09-26 03:30,26,25.23,25.49,25.21,25.48,189
20111001|2011-09-26 04:00,26,25.46,25.7,25.41,25.61,366
20111001|2011-09-26 04:30,26,25.64,25.73,25.5,25.57,391
20111001|2011-09-26 05:00,26,25.56,25.67,25.5,25.65,144
20111001|2011-09-26 05:30,26,25.65,25.7,25.55,25.61,170
20111001|2011-09-26 06:00,26,25.64,25.66,25.6,25.65,175
20111001|2011-09-26 06:30,26,25.65,25.68,25.6,25.6,211
20111001|2011-09-26 07:00,26,25.61,25.61,25.01,25.31,806
20111001|2011-09-26 07:30,26,25.32,25.32,25.2,25.24,213
20111001|2011-09-26 08:00,26,25.26,25.39,25.19,25.24,336
20111001|2011-09-26 08:30,26,25.25,25.34,25.23,25.24,264
20111001|2011-09-26 09:00,26,25.24,25.26,25.14,25.23,414
20111001|2011-09-26 09:30,26,25.25,25.28,25.19,25.22,606
20111001|2011-09-26 10:00,26,25.2,25.37,25.16,25.35,474
20111001|2011-09-26 10:30,26,25.35,25.66,25.35,25.66,725
20111001|2011-09-26 11:00,26,25.62,25.65,25.46,25.46,215
20111001|2011-09-26 11:30,26,25.46,25.47,25.32,25.44,346
20111001|2011-09-26 12:00,26,25.41,25.41,25.03,25.07,1087
20111001|2011-09-26 12:30,26,25.08,25.14,25.07,25.07,519
20111001|2011-09-27 02:30,27,25.75,25.75,25.37,25.72,372
20111001|2011-09-27 03:00,27,25.73,25.76,25.68,25.72,84
20111001|2011-09-27 03:30,27,25.73,25.78,25.65,25.7,262
20111001|2011-09-27 04:00,27,25.7,25.77,25.65,25.69,203
20111001|2011-09-27 04:30,27,25.7,25.79,25.69,25.79,149
20111001|2011-09-27 05:00,27,25.79,25.85,25.74,25.8,223
20111001|2011-09-27 05:30,27,25.82,25.82,25.67,25.7,46
20111001|2011-09-27 06:00,27,25.7,25.78,25.68,25.78,74
20111001|2011-09-27 06:30,27,25.77,25.95,25.75,25.84,135
20111001|2011-09-27 07:00,27,25.84,25.93,25.6,25.75,250
20111001|2011-09-27 07:30,27,25.76,25.76,25.64,25.67,467
20111001|2011-09-27 08:00,27,25.68,25.89,25.62,25.84,264
20111001|2011-09-27 08:30,27,25.82,25.97,25.74,25.87,675
20111001|2011-09-27 09:00,27,25.86,25.98,25.79,25.89,207
20111001|2011-09-27 09:30,27,25.92,25.95,25.85,25.95,448
20111001|2011-09-27 10:00,27,25.98,26.01,25.87,25.89,230
20111001|2011-09-27 10:30,27,25.9,25.99,25.84,25.91,327
20111001|2011-09-27 11:00,27,25.94,26.12,25.94,26.09,437
20111001|2011-09-27 11:30,27,26.11,26.11,25.8,25.99,478
20111001|2011-09-27 12:00,27,25.98,26.31,25.98,26.11,2910
20111001|2011-09-27 12:30,27,26.09,26.34,26.09,26.29,502
20111001|2011-09-28 02:30,28,26.25,26.86,26.21,26.85,281
20111001|2011-09-28 03:00,28,26.82,26.91,26.68,26.7,76
20111001|2011-09-28 03:30,28,26.7,26.78,26.58,26.67,71
20111001|2011-09-28 04:00,28,26.67,26.68,26.5,26.5,589
20111001|2011-09-28 04:30,28,26.5,26.53,26.5,26.5,122
20111001|2011-09-28 05:00,28,26.52,26.53,26.42,26.5,136
20111001|2011-09-28 05:30,28,26.45,26.48,26.45,26.48,5
20111001|2011-09-28 06:00,28,26.55,26.55,26.46,26.5,73
20111001|2011-09-28 06:30,28,26.5,26.56,26.46,26.46,140
20111001|2011-09-28 07:00,28,26.48,26.49,26.1,26.1,514
20111001|2011-09-28 07:30,28,26.1,26.31,26.04,26.25,220
20111001|2011-09-28 08:00,28,26.24,26.32,26.19,26.24,458
20111001|2011-09-28 08:30,28,26.24,26.27,26.17,26.17,389
20111001|2011-09-28 09:00,28,26.17,26.22,26.12,26.17,971
20111001|2011-09-28 09:30,28,26.19,26.3,26.18,26.2,569
20111001|2011-09-28 10:00,28,26.22,26.24,26.14,26.18,119
20111001|2011-09-28 10:30,28,26.18,26.22,26.15,26.21,78
20111001|2011-09-28 11:00,28,26.21,26.24,26.11,26.13,487
20111001|2011-09-28 11:30,28,26.14,26.14,26.05,26.07,597
20111001|2011-09-28 12:00,28,26.09,26.09,25.63,25.65,1769
20111001|2011-09-28 12:30,28,25.67,25.68,25.6,25.61,286
20111001|2011-09-29 02:30,29,25.84,25.92,25.6,25.9,177
20111001|2011-09-29 03:00,29,25.92,25.92,25.81,25.85,66
20111001|2011-09-29 03:30,29,25.84,25.89,25.8,25.84,56
20111001|2011-09-29 04:00,29,25.83,25.87,25.8,25.85,79
20111001|2011-09-29 04:30,29,25.86,25.91,25.86,25.91,58
20111001|2011-09-29 05:00,29,25.93,26,25.92,26,22
20111001|2011-09-29 05:30,29,25.93,25.93,25.92,25.93,17
20111001|2011-09-29 06:00,29,25.95,26,25.88,25.92,64
20111001|2011-09-29 06:30,29,25.93,25.95,25.76,25.79,99
20111001|2011-09-29 07:00,29,25.88,25.98,25.81,25.97,208
20111001|2011-09-29 07:30,29,26,26.04,25.84,25.85,135
20111001|2011-09-29 08:00,29,25.86,25.99,25.86,25.99,96
20111001|2011-09-29 08:30,29,25.99,26.34,25.96,26.3,522
20111001|2011-09-29 09:00,29,26.34,26.83,26.33,26.74,322
20111001|2011-09-29 09:30,29,26.64,26.7,26.58,26.64,156
20111001|2011-09-29 10:00,29,26.69,27.19,26.69,27.09,242
20111001|2011-09-29 10:30,29,27.14,27.26,27.14,27.21,69
20111001|2011-09-29 11:00,29,27.2,27.27,27.11,27.21,210
20111001|2011-09-29 11:30,29,27.34,27.64,27.05,27.15,157
20111001|2011-09-29 12:00,29,27.14,27.15,26.75,26.93,678
20111001|2011-09-29 12:30,29,26.96,27.25,26.96,27.06,81
20111001|2011-09-30 02:30,30,26.8,26.91,26.67,26.91,47
20111001|2011-09-30 03:00,30,26.82,26.83,26.77,26.77,14
20111001|2011-09-30 03:30,30,26.91,26.91,26.79,26.79,4
20111001|2011-09-30 04:00,30,26.86,26.86,26.75,26.75,31
20111001|2011-09-30 04:30,30,26.79,26.79,26.76,26.76,22
20111001|2011-09-30 05:00,30,26.86,26.97,26.86,26.96,22
20111001|2011-09-30 05:30,30,26.77,26.77,26.77,26.77,1
20111001|2011-09-30 06:00,30,26.75,26.75,26.53,26.53,14
20111001|2011-09-30 06:30,30,26.53,26.6,26.5,26.51,56
20111001|2011-09-30 07:00,30,26.4,26.54,26.4,26.54,75
20111001|2011-09-30 07:30,30,26.33,26.33,26.3,26.3,22
20111001|2011-09-30 08:00,30,26.4,26.4,26.39,26.39,51
20111001|2011-09-30 08:30,30,26.41,26.55,26.41,26.49,24
20111001|2011-09-30 09:00,30,26.6,26.82,26.56,26.61,32
20111001|2011-09-30 09:30,30,26.52,26.95,26.51,26.59,140
20111001|2011-09-30 10:00,30,26.6,26.63,26.6,26.6,54
20111001|2011-09-30 10:30,30,26.6,26.69,26.6,26.6,66
20111001|2011-09-30 11:00,30,26.66,26.67,26.66,26.67,3
20111001|2011-09-30 11:30,30,26.57,26.6,26.5,26.6,16
20111001|2011-09-30 12:00,30,26.03,26.03,26.03,26.03,1
20120301|2011-03-21 03:30,21,24.05,24.05,23.53,23.53,17
20120301|2011-03-21 04:00,21,23.47,23.48,23.47,23.48,26
20120301|2011-03-21 04:30,21,23.6,23.64,23.6,23.6,5
20120301|2011-03-21 05:30,21,23.7,23.71,23.7,23.71,2
20120301|2011-03-21 06:30,21,23.61,23.72,23.6,23.72,17
20120301|2011-03-21 07:00,21,23.73,24.02,23.72,24.02,72
20120301|2011-03-21 07:30,21,24.05,24.26,23.85,23.85,68
20120301|2011-03-21 08:00,21,23.75,23.76,23.56,23.61,21
20120301|2011-03-21 08:30,21,23.45,23.6,23.45,23.6,6
20120301|2011-03-21 09:00,21,23.7,23.72,23.69,23.7,4
20120301|2011-03-21 09:30,21,23.56,23.7,23.56,23.7,5
20120301|2011-03-21 10:00,21,23.7,23.7,23.57,23.57,38
20120301|2011-03-21 10:30,21,23.7,23.7,23.69,23.7,190
20120301|2011-03-21 11:00,21,23.7,23.73,23.7,23.73,2
20120301|2011-03-21 11:30,21,23.71,23.8,23.71,23.8,203
20120301|2011-03-21 12:00,21,23.65,23.65,23.54,23.65,318
20120301|2011-03-21 12:30,21,23.6,23.75,23.6,23.68,24
20120301|2011-03-22 03:30,22,23.54,23.55,23.29,23.45,250
20120301|2011-03-22 04:30,22,23.54,23.56,23.54,23.56,6
20120301|2011-03-22 06:00,22,23.57,23.57,23.57,23.57,9
20120301|2011-03-22 06:30,22,23.57,23.57,23.45,23.45,33
20120301|2011-03-22 07:00,22,23.45,23.45,23.32,23.32,23
20120301|2011-03-22 07:30,22,23.33,23.42,23.33,23.42,3
20120301|2011-03-22 08:00,22,23.5,23.5,23.17,23.3,35
20120301|2011-03-22 08:30,22,23.28,23.35,23.16,23.16,15
20120301|2011-03-22 09:00,22,23.19,23.3,23.19,23.24,52
20120301|2011-03-22 09:30,22,23.31,23.31,22.98,23.15,385
20120301|2011-03-22 10:00,22,23.12,23.27,23.12,23.21,8
20120301|2011-03-22 10:30,22,23.18,23.31,23.18,23.31,83
20120301|2011-03-22 11:00,22,23.33,23.4,23.33,23.4,11
20120301|2011-03-22 11:30,22,23.35,23.42,23.3,23.42,12
20120301|2011-03-22 12:00,22,23.41,23.65,23.4,23.64,129
20120301|2011-03-22 12:30,22,23.6,23.6,23.58,23.6,322
20120301|2011-03-23 03:30,23,23.71,23.85,23.66,23.85,62
20120301|2011-03-23 04:00,23,23.77,23.77,23.77,23.77,1
20120301|2011-03-23 05:00,23,23.73,23.73,23.7,23.7,12
20120301|2011-03-23 06:30,23,23.65,23.65,23.41,23.43,75
20120301|2011-03-23 07:00,23,23.4,23.53,23.4,23.4,63
20120301|2011-03-23 07:30,23,23.35,23.35,23.21,23.21,38
20120301|2011-03-23 08:00,23,23.29,23.34,23.29,23.34,45
20120301|2011-03-23 08:30,23,23.42,23.44,23.34,23.34,12
20120301|2011-03-23 09:00,23,23.35,23.35,23.34,23.34,6
20120301|2011-03-23 09:30,23,23.38,23.41,23.36,23.38,22
20120301|2011-03-23 10:00,23,23.3,23.3,23.3,23.3,7
20120301|2011-03-23 11:00,23,23.41,23.42,23.33,23.33,6
20120301|2011-03-23 11:30,23,23.32,23.39,23.32,23.35,27
20120301|2011-03-23 12:00,23,23.34,23.34,23.07,23.1,129
20120301|2011-03-23 12:30,23,23.1,23.11,23.05,23.05,127
20120301|2011-03-24 03:30,24,23.08,23.15,23.08,23.15,132
20120301|2011-03-24 04:00,24,23.17,23.17,23.15,23.17,19
20120301|2011-03-24 04:30,24,23.17,23.17,23.1,23.1,42
20120301|2011-03-24 05:00,24,23.13,23.13,23.13,23.13,14
20120301|2011-03-24 05:30,24,23.13,23.15,23.13,23.15,2
20120301|2011-03-24 06:30,24,23.11,23.11,23.06,23.06,2
20120301|2011-03-24 07:00,24,23.11,23.45,23.1,23.43,173
20120301|2011-03-24 07:30,24,23.33,23.35,23.33,23.33,50
20120301|2011-03-24 08:00,24,23.33,23.45,23.33,23.39,73
20120301|2011-03-24 08:30,24,23.36,23.41,23.33,23.35,54
20120301|2011-03-24 09:00,24,23.44,23.7,23.44,23.64,112
20120301|2011-03-24 09:30,24,23.69,23.95,23.61,23.92,153
20120301|2011-03-24 10:00,24,23.62,23.77,23.62,23.74,94
20120301|2011-03-24 10:30,24,23.8,23.82,23.74,23.81,36
20120301|2011-03-24 11:00,24,23.81,23.81,23.66,23.72,29
20120301|2011-03-24 11:30,24,23.67,23.69,23.5,23.5,36
20120301|2011-03-24 12:00,24,23.46,23.87,23.4,23.87,162
20120301|2011-03-24 12:30,24,23.87,24,23.74,23.74,240
20120301|2011-03-25 03:30,25,23.7,23.7,23.7,23.7,22
20120301|2011-03-25 04:00,25,23.58,23.58,23.57,23.57,3
20120301|2011-03-25 05:00,25,23.75,23.75,23.7,23.7,18
20120301|2011-03-25 05:30,25,23.7,23.7,23.7,23.7,24
20120301|2011-03-25 06:00,25,23.8,23.8,23.8,23.8,17
20120301|2011-03-25 06:30,25,23.75,23.92,23.72,23.92,21
20120301|2011-03-25 07:00,25,23.63,23.63,23.55,23.55,17
20120301|2011-03-25 07:30,25,23.5,23.61,23.35,23.35,83
20120301|2011-03-25 08:00,25,23.4,23.59,23.4,23.59,119
20120301|2011-03-25 08:30,25,23.67,23.92,23.63,23.8,44
20120301|2011-03-25 09:00,25,23.8,23.91,23.8,23.91,6
20120301|2011-03-25 09:30,25,23.77,23.77,23.77,23.77,2
20120301|2011-03-25 10:00,25,23.85,24,23.85,24,724
20120301|2011-03-25 10:30,25,24,24,23.86,23.86,337
20120301|2011-03-25 11:00,25,23.9,23.95,23.85,23.85,21
20120301|2011-03-25 11:30,25,23.83,23.83,23.73,23.75,15
20120301|2011-03-25 12:00,25,23.87,24.07,23.87,24.06,75
20120301|2011-03-25 12:30,25,24.06,24.06,24,24.04,61
20120301|2011-03-28 02:30,28,24,24,23.77,23.77,31
20120301|2011-03-28 03:00,28,23.9,24,23.9,24,4
20120301|2011-03-28 04:30,28,24,24,24,24,1
20120301|2011-03-28 05:00,28,24,24,24,24,4
20120301|2011-03-28 05:30,28,23.92,23.94,23.92,23.94,3
20120301|2011-03-28 06:00,28,23.92,23.92,23.72,23.72,17
20120301|2011-03-28 06:30,28,23.7,23.7,23.16,23.16,26
20120301|2011-03-28 07:00,28,23.25,23.25,23.24,23.24,2
20120301|2011-03-28 07:30,28,23.3,23.33,23.19,23.33,107
20120301|2011-03-28 08:00,28,23.35,23.35,23.35,23.35,1
20120301|2011-03-28 09:00,28,23.53,23.53,23.53,23.53,1
20120301|2011-03-28 09:30,28,23.53,23.65,23.53,23.61,16
20120301|2011-03-28 10:00,28,23.61,23.61,23.52,23.52,3
20120301|2011-03-28 11:00,28,23.66,23.66,23.55,23.56,19
20120301|2011-03-28 11:30,28,23.56,23.63,23.51,23.56,30
20120301|2011-03-28 12:00,28,23.56,23.58,23.43,23.44,146
20120301|2011-03-28 12:30,28,23.6,23.67,23.6,23.67,36
20120301|2011-03-29 02:30,29,23.32,23.63,23.32,23.63,16
20120301|2011-03-29 03:00,29,23.62,23.63,23.58,23.58,220
20120301|2011-03-29 05:00,29,23.51,23.51,23.51,23.51,1
20120301|2011-03-29 05:30,29,23.49,23.49,23.47,23.47,5
20120301|2011-03-29 06:30,29,23.43,23.45,23.43,23.45,18
20120301|2011-03-29 07:00,29,23.25,23.56,23.21,23.56,38
20120301|2011-03-29 07:30,29,23.48,23.48,23.43,23.43,7
20120301|2011-03-29 08:00,29,23.51,23.68,23.51,23.59,42
20120301|2011-03-29 08:30,29,23.6,23.71,23.6,23.67,53
20120301|2011-03-29 09:00,29,23.72,23.72,23.66,23.69,10
20120301|2011-03-29 09:30,29,23.72,23.77,23.71,23.77,23
20120301|2011-03-29 10:00,29,23.8,23.9,23.8,23.86,7
20120301|2011-03-29 10:30,29,23.89,23.9,23.78,23.82,101
20120301|2011-03-29 11:00,29,23.82,23.89,23.56,23.63,45
20120301|2011-03-29 11:30,29,23.61,23.62,23.57,23.6,15
20120301|2011-03-29 12:00,29,23.6,23.66,23.38,23.51,45
20120301|2011-03-29 12:30,29,23.44,23.44,23.3,23.3,79
20120301|2011-03-30 02:30,30,23.38,23.39,23.36,23.36,20
20120301|2011-03-30 03:00,30,23.32,23.35,23.32,23.35,5
20120301|2011-03-30 03:30,30,23.35,23.43,23.35,23.43,11
20120301|2011-03-30 04:00,30,23.44,23.53,23.44,23.48,8
20120301|2011-03-30 05:00,30,23.48,23.48,23.48,23.48,1
20120301|2011-03-30 06:00,30,23.54,23.54,23.54,23.54,1
20120301|2011-03-30 06:30,30,23.55,23.56,23.52,23.56,16
20120301|2011-03-30 07:00,30,23.5,23.51,23.35,23.42,89
20120301|2011-03-30 07:30,30,23.58,23.58,23.54,23.54,29
20120301|2011-03-30 08:00,30,23.53,23.53,23.5,23.5,7
20120301|2011-03-30 08:30,30,23.47,23.47,23.12,23.23,50
20120301|2011-03-30 09:00,30,23.25,23.25,22.98,23.02,265
20120301|2011-03-30 09:30,30,23.01,23.29,23.01,23.27,33
20120301|2011-03-30 10:00,30,23.33,23.7,23.27,23.68,366
20120301|2011-03-30 10:30,30,23.64,23.76,23.61,23.76,166
20120301|2011-03-30 11:00,30,23.77,23.79,23.47,23.53,116
20120301|2011-03-30 11:30,30,23.54,23.8,23.54,23.76,155
20120301|2011-03-30 12:00,30,23.64,23.99,23.64,23.99,424
20120301|2011-03-30 12:30,30,23.95,23.98,23.89,23.93,40
20120301|2011-03-31 02:30,31,23.88,23.95,23.77,23.95,33
20120301|2011-03-31 03:00,31,23.8,23.83,23.8,23.83,15
20120301|2011-03-31 04:00,31,23.81,23.81,23.81,23.81,2
20120301|2011-03-31 05:00,31,23.67,23.68,23.66,23.68,12
20120301|2011-03-31 05:30,31,23.76,23.76,23.76,23.76,7
20120301|2011-03-31 06:00,31,23.7,23.7,23.66,23.69,19
20120301|2011-03-31 06:30,31,23.68,23.68,23.65,23.65,7
20120301|2011-03-31 07:00,31,23.77,23.81,23.74,23.81,21
20120301|2011-03-31 07:30,31,23.81,24.15,23.81,24.01,101
20120301|2011-03-31 08:00,31,24.02,24.02,23.97,23.99,6
20120301|2011-03-31 08:30,31,23.79,23.79,23.29,23.73,163
20120301|2011-03-31 09:00,31,23.78,23.9,23.68,23.9,34
20120301|2011-03-31 09:30,31,23.95,23.97,23.85,23.86,28
20120301|2011-03-31 10:30,31,23.85,23.85,23.7,23.72,62
20120301|2011-03-31 11:00,31,23.72,23.73,23.63,23.73,122
20120301|2011-03-31 11:30,31,23.7,23.7,23.62,23.67,59
20120301|2011-03-31 12:00,31,23.7,23.8,23.48,23.8,628
20120301|2011-03-31 12:30,31,23.8,23.82,23.64,23.73,191
20120301|2011-04-01 02:30,1,23.8,24.02,23.8,23.99,27
20120301|2011-04-01 03:00,1,23.99,24.07,23.97,24.07,24
20120301|2011-04-01 04:00,1,23.88,23.88,23.86,23.86,7
20120301|2011-04-01 04:30,1,23.86,23.86,23.85,23.85,11
20120301|2011-04-01 05:30,1,23.77,23.78,23.77,23.78,4
20120301|2011-04-01 06:00,1,23.85,23.98,23.85,23.86,78
20120301|2011-04-01 06:30,1,23.88,23.91,23.88,23.91,6
20120301|2011-04-01 07:00,1,23.91,24.03,23.91,24,329
20120301|2011-04-01 07:30,1,23.78,23.87,23.78,23.86,130
20120301|2011-04-01 08:00,1,23.86,23.88,23.62,23.62,155
20120301|2011-04-01 08:30,1,23.72,23.75,23.68,23.7,110
20120301|2011-04-01 09:00,1,23.77,23.77,23.77,23.77,2
20120301|2011-04-01 09:30,1,23.77,24,23.77,23.93,58
20120301|2011-04-01 10:00,1,23.93,24.21,23.88,24.1,258
20120301|2011-04-01 10:30,1,24.1,24.13,23.87,24.13,58
20120301|2011-04-01 11:00,1,24.04,24.11,24.04,24.05,25
20120301|2011-04-01 11:30,1,24.16,24.21,24.08,24.08,45
20120301|2011-04-01 12:00,1,24.18,24.22,24,24.21,114
20120301|2011-04-01 12:30,1,24.18,24.18,24.12,24.12,25
20120301|2011-04-04 02:30,4,24.08,24.24,24.08,24.23,23
20120301|2011-04-04 03:00,4,24.2,24.28,24.18,24.18,47
20120301|2011-04-04 04:00,4,24.3,24.3,24.27,24.27,7
20120301|2011-04-04 05:00,4,24.3,24.33,24.29,24.33,11
20120301|2011-04-04 06:00,4,24.24,24.24,24.24,24.24,2
20120301|2011-04-04 07:00,4,24.35,24.54,24.35,24.5,219
20120301|2011-04-04 07:30,4,24.53,24.55,24.48,24.54,47
20120301|2011-04-04 08:00,4,24.52,24.54,24.51,24.51,64
20120301|2011-04-04 08:30,4,24.51,24.52,24.47,24.47,15
20120301|2011-04-04 09:00,4,24.47,24.53,24.46,24.53,96
20120301|2011-04-04 09:30,4,24.53,24.53,24.43,24.5,44
20120301|2011-04-04 10:00,4,24.46,24.46,24.35,24.36,58
20120301|2011-04-04 10:30,4,24.34,24.34,24.2,24.23,26
20120301|2011-04-04 11:00,4,24.28,24.3,24.09,24.15,61
20120301|2011-04-04 11:30,4,24.2,24.26,24.14,24.21,13
20120301|2011-04-04 12:00,4,24.3,24.48,24.3,24.47,171
20120301|2011-04-04 12:30,4,24.46,24.47,24.3,24.3,59
20120301|2011-04-05 02:30,5,24.3,24.3,24.19,24.2,36
20120301|2011-04-05 03:00,5,24.34,24.34,24.34,24.34,1
20120301|2011-04-05 03:30,5,24.4,24.43,24.4,24.42,8
20120301|2011-04-05 04:00,5,24.41,24.42,24.41,24.42,14
20120301|2011-04-05 04:30,5,24.42,24.43,24.42,24.43,2
20120301|2011-04-05 05:00,5,24.31,24.32,24.26,24.32,16
20120301|2011-04-05 05:30,5,24.36,24.36,24.36,24.36,1
20120301|2011-04-05 06:00,5,24.2,24.21,24.18,24.21,4
20120301|2011-04-05 06:30,5,24.2,24.2,24.2,24.2,4
20120301|2011-04-05 07:00,5,24.27,24.43,24.27,24.43,13
20120301|2011-04-05 07:30,5,24.39,24.43,24.39,24.4,37
20120301|2011-04-05 08:00,5,24.42,24.5,24.4,24.47,95
20120301|2011-04-05 08:30,5,24.45,24.46,24.36,24.42,144
20120301|2011-04-05 09:00,5,24.4,24.42,24.4,24.4,6
20120301|2011-04-05 09:30,5,24.41,24.49,24.38,24.41,69
20120301|2011-04-05 10:00,5,24.43,24.44,24.22,24.22,106
20120301|2011-04-05 10:30,5,24.37,24.4,24.3,24.34,46
20120301|2011-04-05 11:00,5,24.33,24.39,24.27,24.39,52
20120301|2011-04-05 11:30,5,24.37,24.5,24.37,24.5,46
20120301|2011-04-05 12:00,5,24.51,24.51,24.41,24.48,122
20120301|2011-04-05 12:30,5,24.42,24.44,24.36,24.41,72
20120301|2011-04-06 02:30,6,24.41,24.54,24.4,24.54,126
20120301|2011-04-06 03:00,6,24.51,24.54,24.49,24.54,158
20120301|2011-04-06 03:30,6,24.54,24.54,24.47,24.48,32
20120301|2011-04-06 04:00,6,24.48,24.48,24.4,24.44,41
20120301|2011-04-06 04:30,6,24.46,24.46,24.46,24.46,7
20120301|2011-04-06 05:00,6,24.47,24.5,24.46,24.48,21
20120301|2011-04-06 05:30,6,24.45,24.49,24.45,24.49,2
20120301|2011-04-06 06:00,6,24.49,24.54,24.48,24.49,49
20120301|2011-04-06 06:30,6,24.51,24.56,24.46,24.56,33
20120301|2011-04-06 07:00,6,24.56,24.61,24.54,24.59,307
20120301|2011-04-06 07:30,6,24.52,24.6,24.42,24.45,33
20120301|2011-04-06 08:00,6,24.53,24.6,24.22,24.22,69
20120301|2011-04-06 08:30,6,24.28,24.33,24.11,24.28,128
20120301|2011-04-06 09:00,6,24.29,24.43,24.29,24.35,14
20120301|2011-04-06 09:30,6,24.36,24.39,24.15,24.15,173
20120301|2011-04-06 10:00,6,24.23,24.29,24.13,24.29,177
20120301|2011-04-06 10:30,6,24.31,24.33,24.22,24.22,73
20120301|2011-04-06 11:00,6,24.15,24.16,24.05,24.06,55
20120301|2011-04-06 11:30,6,24.06,24.08,24.01,24.07,170
20120301|2011-04-06 12:00,6,24.18,24.27,24.18,24.27,54
20120301|2011-04-06 12:30,6,24.27,24.34,24.27,24.31,202
20120301|2011-04-07 02:30,7,24.2,24.24,24.05,24.15,79
20120301|2011-04-07 03:00,7,24.15,24.2,24.14,24.2,27
20120301|2011-04-07 03:30,7,24.26,24.29,24.25,24.29,6
20120301|2011-04-07 04:30,7,24.32,24.32,24.31,24.32,16
20120301|2011-04-07 05:00,7,24.33,24.33,24.32,24.33,11
20120301|2011-04-07 05:30,7,24.33,24.33,24.31,24.31,32
20120301|2011-04-07 06:00,7,24.35,24.35,24.25,24.25,169
20120301|2011-04-07 06:30,7,24.27,24.35,24.27,24.34,9
20120301|2011-04-07 07:00,7,24.31,24.45,24.27,24.45,218
20120301|2011-04-07 07:30,7,24.44,24.45,24.35,24.4,247
20120301|2011-04-07 08:00,7,24.4,24.44,24.35,24.35,73
20120301|2011-04-07 08:30,7,24.34,24.41,24.32,24.32,28
20120301|2011-04-07 09:00,7,24.33,24.37,24.32,24.34,154
20120301|2011-04-07 09:30,7,24.35,24.42,24.06,24.41,74
20120301|2011-04-07 10:00,7,24.39,24.39,24.16,24.16,44
20120301|2011-04-07 10:30,7,24.25,24.25,24.21,24.23,35
20120301|2011-04-07 11:00,7,24.21,24.4,24.21,24.34,221
20120301|2011-04-07 11:30,7,24.38,24.46,24.35,24.44,350
20120301|2011-04-07 12:00,7,24.44,24.62,24.43,24.56,1711
20120301|2011-04-07 12:30,7,24.61,24.61,24.53,24.56,185
20120301|2011-04-08 02:30,8,24.56,24.65,24.56,24.65,660
20120301|2011-04-08 03:00,8,24.67,24.69,24.67,24.67,173
20120301|2011-04-08 03:30,8,24.68,24.69,24.6,24.6,164
20120301|2011-04-08 04:00,8,24.61,24.62,24.59,24.62,8
20120301|2011-04-08 04:30,8,24.62,24.64,24.62,24.64,37
20120301|2011-04-08 05:00,8,24.63,24.67,24.63,24.67,58
20120301|2011-04-08 05:30,8,24.67,24.68,24.63,24.63,133
20120301|2011-04-08 06:00,8,24.67,24.68,24.63,24.68,48
20120301|2011-04-08 06:30,8,24.64,24.69,24.63,24.65,43
20120301|2011-04-08 07:00,8,24.62,24.65,24.5,24.55,69
20120301|2011-04-08 07:30,8,24.49,24.66,24.45,24.66,70
20120301|2011-04-08 08:00,8,24.6,24.62,24.53,24.58,91
20120301|2011-04-08 08:30,8,24.54,24.55,24.42,24.42,33
20120301|2011-04-08 09:00,8,24.41,24.41,24.29,24.29,136
20120301|2011-04-08 09:30,8,24.29,24.49,24.29,24.47,134
20120301|2011-04-08 10:00,8,24.49,24.52,24.47,24.51,179
20120301|2011-04-08 10:30,8,24.48,24.53,24.37,24.43,786
20120301|2011-04-08 11:00,8,24.44,24.57,24.44,24.57,220
20120301|2011-04-08 11:30,8,24.58,24.58,24.26,24.29,518
20120301|2011-04-08 12:00,8,24.3,24.56,24.3,24.52,733
20120301|2011-04-08 12:30,8,24.5,24.5,24.32,24.33,114
20120301|2011-04-11 02:30,11,24.41,24.49,24.41,24.46,116
20120301|2011-04-11 03:00,11,24.44,24.47,24.41,24.46,74
20120301|2011-04-11 03:30,11,24.46,24.49,24.46,24.49,67
20120301|2011-04-11 04:00,11,24.49,24.49,24.45,24.45,8
20120301|2011-04-11 04:30,11,24.48,24.5,24.48,24.49,33
20120301|2011-04-11 05:00,11,24.49,24.49,24.49,24.49,9
20120301|2011-04-11 05:30,11,24.49,24.5,24.48,24.5,22
20120301|2011-04-11 06:00,11,24.5,24.5,24.5,24.5,95
20120301|2011-04-11 06:30,11,24.5,24.51,24.46,24.46,99
20120301|2011-04-11 07:00,11,24.5,24.57,24.49,24.57,285
20120301|2011-04-11 07:30,11,24.53,24.55,24.38,24.38,82
20120301|2011-04-11 08:00,11,24.41,24.46,24.36,24.45,77
20120301|2011-04-11 08:30,11,24.45,24.56,24.39,24.5,229
20120301|2011-04-11 09:00,11,24.54,24.58,24.48,24.48,303
20120301|2011-04-11 09:30,11,24.48,24.52,24.42,24.52,52
20120301|2011-04-11 10:00,11,24.53,24.53,24.45,24.46,30
20120301|2011-04-11 10:30,11,24.48,24.48,24.37,24.48,130
20120301|2011-04-11 11:00,11,24.45,24.46,24.39,24.39,46
20120301|2011-04-11 11:30,11,24.39,24.43,24.37,24.41,108
20120301|2011-04-11 12:00,11,24.41,24.52,24.4,24.5,336
20120301|2011-04-11 12:30,11,24.46,24.5,24.24,24.24,37
20120301|2011-04-12 02:30,12,24.24,24.46,24.24,24.46,36
20120301|2011-04-12 03:00,12,24.39,24.45,24.36,24.44,12
20120301|2011-04-12 03:30,12,24.45,24.49,24.45,24.47,31
20120301|2011-04-12 04:00,12,24.47,24.48,24.46,24.46,12
20120301|2011-04-12 04:30,12,24.49,24.49,24.45,24.48,14
20120301|2011-04-12 05:00,12,24.5,24.5,24.49,24.49,3
20120301|2011-04-12 05:30,12,24.49,24.49,24.43,24.43,18
20120301|2011-04-12 06:00,12,24.48,24.49,24.44,24.44,8
20120301|2011-04-12 06:30,12,24.43,24.43,24.43,24.43,66
20120301|2011-04-12 07:00,12,24.43,24.53,24.42,24.53,151
20120301|2011-04-12 07:30,12,24.52,24.53,24.42,24.45,56
20120301|2011-04-12 08:00,12,24.47,24.47,24.34,24.34,28
20120301|2011-04-12 08:30,12,24.32,24.32,24.16,24.22,51
20120301|2011-04-12 09:00,12,24.23,24.23,23.86,23.94,98
20120301|2011-04-12 09:30,12,23.94,24,23.94,23.97,41
20120301|2011-04-12 10:00,12,23.95,24.23,23.91,24.23,77
20120301|2011-04-12 10:30,12,24.23,24.24,24.13,24.16,32
20120301|2011-04-12 11:00,12,24.06,24.08,24.02,24.03,12
20120301|2011-04-12 11:30,12,23.85,23.85,23.8,23.8,25
20120301|2011-04-12 12:00,12,24.11,24.36,24.06,24.34,173
20120301|2011-04-12 12:30,12,24.31,24.32,24.23,24.28,35
20120301|2011-04-13 02:30,13,24.28,24.45,24.28,24.43,159
20120301|2011-04-13 03:00,13,24.35,24.39,24.18,24.22,54
20120301|2011-04-13 03:30,13,24.2,24.28,24.19,24.28,16
20120301|2011-04-13 04:00,13,24.2,24.2,24.02,24.02,25
20120301|2011-04-13 04:30,13,24.13,24.17,24.11,24.17,13
20120301|2011-04-13 05:00,13,24.05,24.15,24.05,24.15,4
20120301|2011-04-13 05:30,13,24.21,24.32,24.21,24.32,29
20120301|2011-04-13 06:00,13,24.31,24.33,24.31,24.33,64
20120301|2011-04-13 06:30,13,24.34,24.37,24.34,24.34,11
20120301|2011-04-13 07:00,13,24.36,24.4,24.22,24.23,127
20120301|2011-04-13 07:30,13,24.2,24.32,24.13,24.24,74
20120301|2011-04-13 08:00,13,24.24,24.26,24.17,24.26,54
20120301|2011-04-13 08:30,13,24.21,24.21,24.07,24.12,32
20120301|2011-04-13 09:00,13,24.11,24.32,24.09,24.25,98
20120301|2011-04-13 09:30,13,24.16,24.32,24.14,24.2,40
20120301|2011-04-13 10:00,13,24.2,24.25,24.13,24.18,86
20120301|2011-04-13 10:30,13,24.16,24.17,24.11,24.11,90
20120301|2011-04-13 11:00,13,24.09,24.1,23.89,23.89,80
20120301|2011-04-13 11:30,13,23.9,23.96,23.63,23.67,203
20120301|2011-04-13 12:00,13,23.71,24.1,23.64,24.07,182
20120301|2011-04-13 12:30,13,24.06,24.07,23.77,23.92,78
20120301|2011-04-14 02:30,14,24,24,23.86,23.87,116
20120301|2011-04-14 03:00,14,23.98,23.99,23.81,23.88,29
20120301|2011-04-14 03:30,14,23.9,24,23.89,24,69
20120301|2011-04-14 04:00,14,24.05,24.08,24.05,24.08,11
20120301|2011-04-14 04:30,14,23.91,23.92,23.79,23.79,20
20120301|2011-04-14 05:00,14,23.72,23.72,23.46,23.53,75
20120301|2011-04-14 05:30,14,23.6,23.63,23.6,23.63,6
20120301|2011-04-14 06:00,14,23.61,23.64,23.58,23.64,21
20120301|2011-04-14 06:30,14,23.7,23.7,23.68,23.68,4
20120301|2011-04-14 07:00,14,23.68,23.68,23.4,23.49,137
20120301|2011-04-14 07:30,14,23.56,23.66,23.56,23.65,46
20120301|2011-04-14 08:00,14,23.65,23.72,23.54,23.55,137
20120301|2011-04-14 08:30,14,23.52,23.62,23.39,23.6,232
20120301|2011-04-14 09:00,14,23.61,23.7,23.51,23.65,40
20120301|2011-04-14 09:30,14,23.69,23.69,23.58,23.67,38
20120301|2011-04-14 10:00,14,23.62,23.71,23.61,23.68,21
20120301|2011-04-14 10:30,14,23.65,23.74,23.63,23.71,91
20120301|2011-04-14 11:00,14,23.69,23.69,23.68,23.69,307
20120301|2011-04-14 11:30,14,23.69,23.73,23.68,23.71,156
20120301|2011-04-14 12:00,14,23.69,23.69,23.37,23.37,179
20120301|2011-04-14 12:30,14,23.35,23.41,23.3,23.33,191
20120301|2011-04-15 02:30,15,23.33,23.33,23.15,23.22,223
20120301|2011-04-15 03:00,15,23.22,23.4,23.22,23.4,38
20120301|2011-04-15 03:30,15,23.41,23.41,23.29,23.29,44
20120301|2011-04-15 04:00,15,23.32,23.33,23.32,23.33,10
20120301|2011-04-15 04:30,15,23.31,23.41,23.31,23.33,44
20120301|2011-04-15 05:00,15,23.39,23.5,23.37,23.49,101
20120301|2011-04-15 05:30,15,23.54,23.54,23.48,23.53,34
20120301|2011-04-15 06:00,15,23.54,23.54,23.54,23.54,25
20120301|2011-04-15 06:30,15,23.49,23.53,23.46,23.46,21
20120301|2011-04-15 07:00,15,23.51,23.52,23.44,23.44,33
20120301|2011-04-15 07:30,15,23.48,23.5,23.4,23.4,53
20120301|2011-04-15 08:00,15,23.37,23.42,23.31,23.38,56
20120301|2011-04-15 08:30,15,23.32,23.54,23.32,23.54,166
20120301|2011-04-15 09:00,15,23.51,23.61,23.51,23.51,159
20120301|2011-04-15 09:30,15,23.5,23.5,23.34,23.41,44
20120301|2011-04-15 10:00,15,23.34,23.46,23.34,23.42,14
20120301|2011-04-15 10:30,15,23.47,23.5,23.33,23.34,25
20120301|2011-04-15 11:00,15,23.41,23.47,23.39,23.47,8
20120301|2011-04-15 11:30,15,23.39,23.45,23.38,23.45,42
20120301|2011-04-15 12:00,15,23.39,23.46,23.19,23.24,264
20120301|2011-04-15 12:30,15,23.24,23.24,23.15,23.2,25
20120301|2011-04-18 02:30,18,23.32,23.39,22.98,23.15,112
20120301|2011-04-18 03:00,18,23.16,23.33,23.16,23.28,19
20120301|2011-04-18 03:30,18,23.28,23.28,23.26,23.27,12
20120301|2011-04-18 04:00,18,23.26,23.29,23.26,23.28,15
20120301|2011-04-18 04:30,18,23.29,23.29,23.29,23.29,1
20120301|2011-04-18 05:30,18,23.1,23.1,23.1,23.1,3
20120301|2011-04-18 06:30,18,23.29,23.3,23.29,23.3,10
20120301|2011-04-18 07:00,18,23.26,23.26,23.18,23.18,42
20120301|2011-04-18 07:30,18,23.16,23.19,23.15,23.15,39
20120301|2011-04-18 08:00,18,23.12,23.3,23.01,23.29,176
20120301|2011-04-18 08:30,18,23.3,23.32,23,23.07,67
20120301|2011-04-18 09:00,18,23.08,23.08,22.94,22.94,126
20120301|2011-04-18 09:30,18,22.93,22.94,22.77,22.78,173
20120301|2011-04-18 10:00,18,22.76,23.02,22.74,22.99,208
20120301|2011-04-18 10:30,18,23,23.04,22.97,23.03,114
20120301|2011-04-18 11:00,18,23.05,23.09,22.95,22.96,162
20120301|2011-04-18 11:30,18,22.96,23.05,22.93,22.99,95
20120301|2011-04-18 12:00,18,22.97,23.17,22.97,23.14,154
20120301|2011-04-18 12:30,18,23.15,23.16,23.07,23.14,108
20120301|2011-04-19 02:30,19,23.11,23.11,23.07,23.07,36
20120301|2011-04-19 03:00,19,23.08,23.08,22.91,22.91,39
20120301|2011-04-19 03:30,19,22.92,22.96,22.92,22.96,16
20120301|2011-04-19 04:00,19,22.98,23.25,22.98,23.25,44
20120301|2011-04-19 06:00,19,23.09,23.11,23.09,23.11,10
20120301|2011-04-19 06:30,19,23.06,23.06,23.06,23.06,2
20120301|2011-04-19 07:00,19,23.01,23.07,22.85,22.97,118
20120301|2011-04-19 07:30,19,22.85,22.85,22.79,22.83,27
20120301|2011-04-19 08:00,19,22.83,23,22.76,22.97,194
20120301|2011-04-19 08:30,19,22.83,22.97,22.76,22.97,99
20120301|2011-04-19 09:00,19,22.95,23.32,22.91,23.29,171
20120301|2011-04-19 09:30,19,23.31,23.32,23.17,23.18,130
20120301|2011-04-19 10:00,19,23.16,23.34,23.14,23.26,360
20120301|2011-04-19 10:30,19,23.26,23.28,23.15,23.15,109
20120301|2011-04-19 11:00,19,23.2,23.2,22.92,23,52
20120301|2011-04-19 11:30,19,23,23.05,23,23.05,43
20120301|2011-04-19 12:00,19,23.06,23.06,22.77,22.82,350
20120301|2011-04-19 12:30,19,22.78,22.91,22.78,22.91,47
20120301|2011-04-20 02:30,20,22.98,23.13,22.98,23.08,160
20120301|2011-04-20 03:00,20,23.12,23.12,23.01,23.12,83
20120301|2011-04-20 03:30,20,23.13,23.15,23.12,23.15,19
20120301|2011-04-20 04:00,20,23.13,23.13,22.98,22.99,76
20120301|2011-04-20 04:30,20,23.13,23.17,23.11,23.13,12
20120301|2011-04-20 05:00,20,23.11,23.18,23.09,23.14,61
20120301|2011-04-20 05:30,20,23.16,23.19,23.13,23.19,68
20120301|2011-04-20 06:00,20,23.18,23.22,23.13,23.2,57
20120301|2011-04-20 06:30,20,23.22,23.22,23.17,23.18,7
20120301|2011-04-20 07:00,20,23.2,23.24,23.1,23.13,91
20120301|2011-04-20 07:30,20,23.17,23.44,23.17,23.41,175
20120301|2011-04-20 08:00,20,23.41,23.41,23.31,23.35,74
20120301|2011-04-20 08:30,20,23.38,23.44,23.35,23.42,129
20120301|2011-04-20 09:00,20,23.42,23.44,23.38,23.38,66
20120301|2011-04-20 09:30,20,23.43,23.44,23.4,23.43,78
20120301|2011-04-20 10:00,20,23.42,23.42,23.29,23.34,57
20120301|2011-04-20 10:30,20,23.33,23.37,23.32,23.33,23
20120301|2011-04-20 11:00,20,23.37,23.55,23.37,23.43,115
20120301|2011-04-20 11:30,20,23.49,23.55,23.45,23.52,95
20120301|2011-04-20 12:00,20,23.53,23.64,23.5,23.59,519
20120301|2011-04-20 12:30,20,23.58,23.69,23.41,23.43,362
20120301|2011-04-21 02:30,21,23.43,23.55,23.43,23.5,28
20120301|2011-04-21 03:00,21,23.52,23.57,23.5,23.57,91
20120301|2011-04-21 03:30,21,23.45,23.48,23.45,23.48,5
20120301|2011-04-21 04:00,21,23.45,23.45,23.3,23.3,73
20120301|2011-04-21 04:30,21,23.33,23.33,23.29,23.33,37
20120301|2011-04-21 05:00,21,23.33,23.38,23.33,23.33,6
20120301|2011-04-21 06:00,21,23.45,23.47,23.45,23.47,18
20120301|2011-04-21 06:30,21,23.42,23.42,23.26,23.27,27
20120301|2011-04-21 07:00,21,23.26,23.28,23.18,23.18,53
20120301|2011-04-21 07:30,21,23.13,23.13,22.94,23.1,194
20120301|2011-04-21 08:00,21,23.05,23.12,23.04,23.04,42
20120301|2011-04-21 08:30,21,23.06,23.13,23.06,23.1,34
20120301|2011-04-21 09:00,21,23.1,23.15,23.04,23.15,53
20120301|2011-04-21 09:30,21,23.13,23.33,23.09,23.29,96
20120301|2011-04-21 10:00,21,23.32,23.34,23.2,23.25,54
20120301|2011-04-21 10:30,21,23.3,23.57,23.18,23.55,198
20120301|2011-04-21 11:00,21,23.49,23.57,23.49,23.53,86
20120301|2011-04-21 11:30,21,23.51,23.54,23.47,23.5,68
20120301|2011-04-21 12:00,21,23.5,23.73,23.37,23.71,211
20120301|2011-04-21 12:30,21,23.68,23.68,23.6,23.6,29
20120301|2011-04-25 06:30,25,23.74,23.74,23.72,23.72,19
20120301|2011-04-25 07:00,25,23.6,23.6,23.52,23.54,13
20120301|2011-04-25 07:30,25,23.59,23.59,23.55,23.55,18
20120301|2011-04-25 08:00,25,23.55,23.57,23.55,23.55,25
20120301|2011-04-25 08:30,25,23.53,23.53,23.4,23.4,113
20120301|2011-04-25 09:00,25,23.35,23.35,23.2,23.22,35
20120301|2011-04-25 09:30,25,23.2,23.25,23.2,23.2,36
20120301|2011-04-25 10:00,25,23.19,23.3,23.19,23.29,16
20120301|2011-04-25 10:30,25,23.28,23.34,23.28,23.33,21
20120301|2011-04-25 11:00,25,23.33,23.38,23.3,23.3,34
20120301|2011-04-25 11:30,25,23.32,23.32,23.22,23.24,18
20120301|2011-04-25 12:00,25,23.32,23.34,23.26,23.33,31
20120301|2011-04-25 12:30,25,23.33,23.35,23.31,23.34,73
20120301|2011-04-26 02:30,26,23.2,23.2,23.05,23.05,140
20120301|2011-04-26 03:00,26,22.99,23.07,22.9,23.07,118
20120301|2011-04-26 03:30,26,23.07,23.15,23.07,23.15,75
20120301|2011-04-26 04:00,26,23.25,23.25,23.25,23.25,1
20120301|2011-04-26 04:30,26,23.28,23.28,23.2,23.25,121
20120301|2011-04-26 05:00,26,23.26,23.28,23.26,23.28,16
20120301|2011-04-26 05:30,26,23.26,23.26,23.26,23.26,7
20120301|2011-04-26 06:00,26,23.25,23.26,23.25,23.26,12
20120301|2011-04-26 06:30,26,23.26,23.26,23.26,23.26,36
20120301|2011-04-26 07:00,26,23.26,23.3,23.26,23.28,280
20120301|2011-04-26 07:30,26,23.28,23.29,23.18,23.29,230
20120301|2011-04-26 08:00,26,23.28,23.29,23.24,23.25,124
20120301|2011-04-26 08:30,26,23.23,23.27,23.21,23.24,39
20120301|2011-04-26 09:00,26,23.25,23.3,23.22,23.3,53
20120301|2011-04-26 09:30,26,23.23,23.36,23.21,23.23,15
20120301|2011-04-26 10:00,26,23.22,23.29,23.2,23.2,31
20120301|2011-04-26 10:30,26,23.22,23.28,23.22,23.26,27
20120301|2011-04-26 11:00,26,23.24,23.3,23.24,23.3,56
20120301|2011-04-26 11:30,26,23.28,23.29,23.23,23.23,19
20120301|2011-04-26 12:00,26,23.24,23.3,23.2,23.28,164
20120301|2011-04-26 12:30,26,23.28,23.31,23.26,23.31,7
20120301|2011-04-27 02:30,27,23.31,23.31,23.14,23.2,31
20120301|2011-04-27 03:00,27,23.29,23.31,23.16,23.16,34
20120301|2011-04-27 03:30,27,23.23,23.23,23.23,23.23,1
20120301|2011-04-27 04:00,27,23.27,23.27,23.27,23.27,12
20120301|2011-04-27 04:30,27,23.19,23.19,23.19,23.19,5
20120301|2011-04-27 05:00,27,23.23,23.23,23.23,23.23,17
20120301|2011-04-27 05:30,27,23.28,23.28,23.28,23.28,1
20120301|2011-04-27 06:00,27,23.28,23.28,23.28,23.28,3
20120301|2011-04-27 06:30,27,23.29,23.29,23.17,23.21,34
20120301|2011-04-27 07:00,27,23.23,23.36,23.23,23.32,165
20120301|2011-04-27 07:30,27,23.33,23.38,23.29,23.29,148
20120301|2011-04-27 08:00,27,23.27,23.4,23.27,23.34,61
20120301|2011-04-27 08:30,27,23.32,23.45,23.3,23.45,77
20120301|2011-04-27 09:00,27,23.45,23.49,23.33,23.33,74
20120301|2011-04-27 09:30,27,23.29,23.35,23.26,23.35,43
20120301|2011-04-27 10:00,27,23.35,23.4,23.32,23.37,62
20120301|2011-04-27 10:30,27,23.37,23.44,23.37,23.4,59
20120301|2011-04-27 11:00,27,23.36,23.41,23.34,23.4,100
20120301|2011-04-27 11:30,27,23.35,23.39,23.34,23.35,161
20120301|2011-04-27 12:00,27,23.35,23.55,23.34,23.52,676
20120301|2011-04-27 12:30,27,23.52,23.54,23.18,23.2,182
20120301|2011-04-28 02:30,28,23.4,23.4,23.25,23.28,64
20120301|2011-04-28 03:00,28,23.33,23.37,23.26,23.27,69
20120301|2011-04-28 03:30,28,23.25,23.3,23.25,23.3,50
20120301|2011-04-28 04:00,28,23.3,23.3,23.22,23.29,21
20120301|2011-04-28 04:30,28,23.25,23.25,23.24,23.24,25
20120301|2011-04-28 05:00,28,23.25,23.26,23.25,23.26,23
20120301|2011-04-28 05:30,28,23.25,23.25,23.21,23.21,11
20120301|2011-04-28 06:00,28,23.21,23.21,22.99,23.03,278
20120301|2011-04-28 06:30,28,23.01,23.05,22.96,22.97,204
20120301|2011-04-28 07:00,28,22.94,22.95,22.7,22.72,374
20120301|2011-04-28 07:30,28,22.71,22.82,22.64,22.74,213
20120301|2011-04-28 08:00,28,22.77,22.94,22.77,22.94,214
20120301|2011-04-28 08:30,28,22.91,22.97,22.86,22.87,325
20120301|2011-04-28 09:00,28,22.88,22.98,22.81,22.98,64
20120301|2011-04-28 09:30,28,22.97,23.1,22.97,23.1,79
20120301|2011-04-28 10:00,28,23.1,23.27,23.09,23.27,761
20120301|2011-04-28 10:30,28,23.28,23.4,23.25,23.35,1223
20120301|2011-04-28 11:00,28,23.34,23.61,23.28,23.4,3721
20120301|2011-04-28 11:30,28,23.4,23.55,23.4,23.5,1042
20120301|2011-04-28 12:00,28,23.5,23.55,23.35,23.49,1618
20120301|2011-04-28 12:30,28,23.49,23.75,23.48,23.67,3107
20120301|2011-04-29 02:30,29,23.53,23.61,23.05,23.14,181
20120301|2011-04-29 03:00,29,23.15,23.15,23.1,23.12,87
20120301|2011-04-29 03:30,29,23.1,23.1,22.92,22.97,124
20120301|2011-04-29 04:00,29,23,23.03,22.95,23.03,49
20120301|2011-04-29 04:30,29,22.93,22.94,22.9,22.91,58
20120301|2011-04-29 05:00,29,22.92,22.99,22.91,22.99,50
20120301|2011-04-29 05:30,29,22.95,22.98,22.95,22.97,17
20120301|2011-04-29 06:00,29,23,23.02,22.9,22.9,53
20120301|2011-04-29 06:30,29,22.9,22.99,22.88,22.99,21
20120301|2011-04-29 07:00,29,22.95,23,22.89,22.95,53
20120301|2011-04-29 07:30,29,22.94,22.97,22.92,22.94,53
20120301|2011-04-29 08:00,29,22.94,23.02,22.92,22.98,57
20120301|2011-04-29 08:30,29,22.97,23,22.94,22.94,45
20120301|2011-04-29 09:00,29,22.95,22.99,22.89,22.92,122
20120301|2011-04-29 09:30,29,22.96,22.97,22.92,22.92,43
20120301|2011-04-29 10:00,29,22.93,23.09,22.92,23.09,176
20120301|2011-04-29 10:30,29,23.08,23.16,23.04,23.14,54
20120301|2011-04-29 11:00,29,23.16,23.16,23.1,23.15,51
20120301|2011-04-29 11:30,29,23.16,23.18,23.15,23.15,29
20120301|2011-04-29 12:00,29,23.19,23.26,22.96,23.26,228
20120301|2011-04-29 12:30,29,23.24,23.24,23.04,23.2,123
20120301|2011-05-02 06:30,2,23.22,23.24,22.96,23.04,99
20120301|2011-05-02 07:00,2,23.03,23.05,22.74,22.87,304
20120301|2011-05-02 07:30,2,22.85,22.85,22.5,22.6,722
20120301|2011-05-02 08:00,2,22.6,22.69,22.47,22.65,379
20120301|2011-05-02 08:30,2,22.65,22.7,22.55,22.66,280
20120301|2011-05-02 09:00,2,22.64,22.8,22.64,22.73,89
20120301|2011-05-02 09:30,2,22.73,22.77,22.62,22.67,197
20120301|2011-05-02 10:00,2,22.68,22.75,22.64,22.7,39
20120301|2011-05-02 10:30,2,22.7,22.75,22.67,22.73,155
20120301|2011-05-02 11:00,2,22.74,22.76,22.71,22.75,89
20120301|2011-05-02 11:30,2,22.75,22.84,22.75,22.81,64
20120301|2011-05-02 12:00,2,22.77,22.92,22.71,22.92,182
20120301|2011-05-02 12:30,2,22.92,23.06,22.9,23.01,293
20120301|2011-05-03 02:30,3,22.99,22.99,22.69,22.77,56
20120301|2011-05-03 03:30,3,22.8,22.8,22.77,22.78,12
20120301|2011-05-03 04:00,3,22.8,22.9,22.77,22.9,47
20120301|2011-05-03 04:30,3,22.9,23,22.9,22.97,359
20120301|2011-05-03 05:00,3,22.97,22.97,22.95,22.97,37
20120301|2011-05-03 05:30,3,22.96,22.97,22.94,22.97,49
20120301|2011-05-03 06:00,3,22.99,23.06,22.99,23.05,233
20120301|2011-05-03 06:30,3,23.05,23.1,23.02,23.04,71
20120301|2011-05-03 07:00,3,23.05,23.14,22.91,23.13,105
20120301|2011-05-03 07:30,3,23.11,23.18,23.05,23.06,321
20120301|2011-05-03 08:00,3,23.06,23.18,23.01,23.08,656
20120301|2011-05-03 08:30,3,23.08,23.1,23.08,23.1,590
20120301|2011-05-03 09:00,3,23.1,23.11,23.04,23.07,169
20120301|2011-05-03 09:30,3,23.1,23.1,23.01,23.08,192
20120301|2011-05-03 10:00,3,23.06,23.07,22.95,23,205
20120301|2011-05-03 10:30,3,23.02,23.08,22.96,22.96,120
20120301|2011-05-03 11:00,3,23.05,23.06,23.01,23.06,91
20120301|2011-05-03 11:30,3,23.07,23.1,22.99,23,240
20120301|2011-05-03 12:00,3,22.92,22.95,22.83,22.83,257
20120301|2011-05-03 12:30,3,22.82,22.93,22.79,22.93,268
20120301|2011-05-04 02:30,4,22.86,22.86,22.78,22.81,6
20120301|2011-05-04 03:30,4,22.86,22.86,22.86,22.86,33
20120301|2011-05-04 04:00,4,22.79,22.8,22.71,22.75,103
20120301|2011-05-04 04:30,4,22.75,22.81,22.75,22.8,16
20120301|2011-05-04 05:00,4,22.7,22.7,22.48,22.5,57
20120301|2011-05-04 05:30,4,22.6,22.61,22.6,22.61,21
20120301|2011-05-04 06:00,4,22.62,22.68,22.62,22.68,3
20120301|2011-05-04 06:30,4,22.67,22.69,22.58,22.61,104
20120301|2011-05-04 07:00,4,22.6,22.65,22.55,22.55,55
20120301|2011-05-04 07:30,4,22.56,22.6,22.51,22.57,292
20120301|2011-05-04 08:00,4,22.56,22.57,22.5,22.54,205
20120301|2011-05-04 08:30,4,22.57,22.57,22.54,22.54,112
20120301|2011-05-04 09:00,4,22.57,22.57,22.41,22.47,525
20120301|2011-05-04 09:30,4,22.47,22.52,22.29,22.42,447
20120301|2011-05-04 10:00,4,22.39,22.39,22.3,22.3,41
20120301|2011-05-04 10:30,4,22.38,22.44,22.34,22.41,98
20120301|2011-05-04 11:00,4,22.45,22.45,22.35,22.4,26
20120301|2011-05-04 11:30,4,22.4,22.41,22.34,22.35,25
20120301|2011-05-04 12:00,4,22.38,22.43,22.28,22.29,269
20120301|2011-05-04 12:30,4,22.29,22.35,22.28,22.32,81
20120301|2011-05-05 02:30,5,22.3,22.3,22.22,22.28,296
20120301|2011-05-05 03:00,5,22.28,22.31,22.23,22.23,75
20120301|2011-05-05 03:30,5,22.21,22.22,22.18,22.22,36
20120301|2011-05-05 04:00,5,22.19,22.2,22.19,22.19,10
20120301|2011-05-05 04:30,5,22.19,22.19,22.04,22.05,94
20120301|2011-05-05 05:00,5,22.05,22.07,21.92,21.95,335
20120301|2011-05-05 05:30,5,21.93,21.93,21.53,21.53,1507
20120301|2011-05-05 06:00,5,21.55,21.68,21.48,21.6,396
20120301|2011-05-05 06:30,5,21.64,21.88,21.64,21.88,206
20120301|2011-05-05 07:00,5,21.82,22,21.6,21.98,241
20120301|2011-05-05 07:30,5,21.98,21.98,21.8,21.84,288
20120301|2011-05-05 08:00,5,21.81,21.83,21.6,21.78,179
20120301|2011-05-05 08:30,5,21.8,21.89,21.68,21.89,532
20120301|2011-05-05 09:00,5,21.89,21.96,21.84,21.84,369
20120301|2011-05-05 09:30,5,21.86,21.98,21.58,21.6,565
20120301|2011-05-05 10:00,5,21.61,21.61,21.45,21.46,655
20120301|2011-05-05 10:30,5,21.49,21.75,21.43,21.69,577
20120301|2011-05-05 11:00,5,21.67,21.75,21.6,21.7,301
20120301|2011-05-05 11:30,5,21.7,21.93,21.7,21.77,219
20120301|2011-05-05 12:00,5,21.81,21.95,21.61,21.61,105
20120301|2011-05-05 12:30,5,21.68,21.71,21.58,21.63,273
20120301|2011-05-06 02:30,6,21.69,21.69,21.4,21.4,349
20120301|2011-05-06 03:00,6,21.43,21.44,21.35,21.44,266
20120301|2011-05-06 03:30,6,21.43,21.49,21.43,21.49,78
20120301|2011-05-06 04:00,6,21.49,21.57,21.48,21.55,77
20120301|2011-05-06 04:30,6,21.54,21.69,21.54,21.69,180
20120301|2011-05-06 05:00,6,21.67,21.71,21.67,21.69,18
20120301|2011-05-06 05:30,6,21.69,21.81,21.69,21.71,132
20120301|2011-05-06 06:00,6,21.75,21.88,21.75,21.8,114
20120301|2011-05-06 06:30,6,21.81,21.83,21.7,21.73,67
20120301|2011-05-06 07:00,6,21.71,21.75,21.57,21.74,94
20120301|2011-05-06 07:30,6,21.76,21.9,21.76,21.84,207
20120301|2011-05-06 08:00,6,21.87,21.95,21.87,21.91,209
20120301|2011-05-06 08:30,6,21.88,21.94,21.79,21.87,155
20120301|2011-05-06 09:00,6,21.87,21.98,21.85,21.91,229
20120301|2011-05-06 09:30,6,21.86,22,21.85,21.86,321
20120301|2011-05-06 10:00,6,21.91,21.91,21.71,21.72,110
20120301|2011-05-06 10:30,6,21.72,21.77,21.55,21.76,286
20120301|2011-05-06 11:00,6,21.76,21.76,21.66,21.7,279
20120301|2011-05-06 11:30,6,21.7,21.76,21.66,21.66,176
20120301|2011-05-06 12:00,6,21.66,21.66,21.26,21.26,365
20120301|2011-05-06 12:30,6,21.25,21.35,21.25,21.27,89
20120301|2011-05-09 02:30,9,21.45,21.67,21.36,21.64,643
20120301|2011-05-09 03:00,9,21.64,21.71,21.64,21.67,117
20120301|2011-05-09 03:30,9,21.64,21.64,21.58,21.59,60
20120301|2011-05-09 04:00,9,21.59,21.6,21.59,21.6,91
20120301|2011-05-09 04:30,9,21.65,21.65,21.6,21.63,180
20120301|2011-05-09 05:00,9,21.6,21.65,21.6,21.65,114
20120301|2011-05-09 05:30,9,21.62,21.65,21.62,21.65,110
20120301|2011-05-09 06:00,9,21.65,21.71,21.65,21.7,81
20120301|2011-05-09 06:30,9,21.7,21.7,21.7,21.7,126
20120301|2011-05-09 07:00,9,21.7,21.7,21.51,21.55,133
20120301|2011-05-09 07:30,9,21.56,21.6,21.55,21.6,165
20120301|2011-05-09 08:00,9,21.59,21.59,21.5,21.56,420
20120301|2011-05-09 08:30,9,21.56,21.56,21.46,21.46,135
20120301|2011-05-09 09:00,9,21.47,21.48,21.38,21.41,213
20120301|2011-05-09 09:30,9,21.39,21.53,21.38,21.46,321
20120301|2011-05-09 10:00,9,21.46,21.53,21.46,21.46,218
20120301|2011-05-09 10:30,9,21.48,21.61,21.46,21.6,244
20120301|2011-05-09 11:00,9,21.59,21.71,21.59,21.66,749
20120301|2011-05-09 11:30,9,21.61,21.66,21.61,21.66,61
20120301|2011-05-09 12:00,9,21.67,21.7,21.62,21.67,380
20120301|2011-05-09 12:30,9,21.67,21.71,21.64,21.71,107
20120301|2011-05-10 02:30,10,21.75,21.76,21.69,21.71,391
20120301|2011-05-10 03:00,10,21.71,21.76,21.71,21.75,178
20120301|2011-05-10 03:30,10,21.75,22.09,21.75,22.09,1658
20120301|2011-05-10 04:00,10,22.09,22.19,22.05,22.18,270
20120301|2011-05-10 04:30,10,22.15,22.22,22.14,22.21,299
20120301|2011-05-10 05:00,10,22.21,22.37,22.18,22.18,282
20120301|2011-05-10 05:30,10,22.19,22.19,22.14,22.17,110
20120301|2011-05-10 06:00,10,22.21,22.21,22.11,22.11,23
20120301|2011-05-10 06:30,10,22.15,22.22,22.15,22.2,19
20120301|2011-05-10 07:00,10,22.18,22.36,22.18,22.36,473
20120301|2011-05-10 07:30,10,22.34,22.34,22.2,22.27,124
20120301|2011-05-10 08:00,10,22.32,22.36,22.2,22.32,151
20120301|2011-05-10 08:30,10,22.31,22.31,22.2,22.23,71
20120301|2011-05-10 09:00,10,22.25,22.34,22.25,22.34,48
20120301|2011-05-10 09:30,10,22.34,22.43,22.3,22.4,195
20120301|2011-05-10 10:00,10,22.4,22.4,22.27,22.29,216
20120301|2011-05-10 10:30,10,22.31,22.65,22.3,22.57,490
20120301|2011-05-10 11:00,10,22.62,22.88,22.56,22.82,1833
20120301|2011-05-10 11:30,10,22.8,22.82,22.77,22.78,120
20120301|2011-05-10 12:00,10,22.78,22.78,22.43,22.43,611
20120301|2011-05-10 12:30,10,22.42,22.42,22.31,22.35,109
20120301|2011-05-11 02:30,11,22.48,22.53,22.4,22.41,173
20120301|2011-05-11 03:00,11,22.41,22.47,22.41,22.44,201
20120301|2011-05-11 03:30,11,22.39,22.41,22.36,22.37,28
20120301|2011-05-11 04:00,11,22.34,22.39,22.34,22.37,42
20120301|2011-05-11 04:30,11,22.37,22.37,22.32,22.32,99
20120301|2011-05-11 05:00,11,22.31,22.33,22.29,22.31,29
20120301|2011-05-11 05:30,11,22.32,22.32,22.29,22.29,50
20120301|2011-05-11 06:00,11,22.29,22.29,22.22,22.23,171
20120301|2011-05-11 06:30,11,22.23,22.23,22.11,22.12,269
20120301|2011-05-11 07:00,11,22.11,22.13,21.98,22.13,453
20120301|2011-05-11 07:30,11,22.2,22.2,22.11,22.13,30
20120301|2011-05-11 08:00,11,22.13,22.19,22.09,22.11,54
20120301|2011-05-11 08:30,11,22.11,22.12,21.98,22.01,168
20120301|2011-05-11 09:00,11,22,22,21.85,21.88,337
20120301|2011-05-11 09:30,11,21.88,21.99,21.78,21.87,275
20120301|2011-05-11 10:00,11,21.95,21.98,21.94,21.94,24
20120301|2011-05-11 10:30,11,21.9,21.91,21.81,21.81,104
20120301|2011-05-11 11:00,11,21.81,22.02,21.75,21.84,115
20120301|2011-05-11 11:30,11,21.85,21.88,21.76,21.83,26
20120301|2011-05-11 12:00,11,21.94,21.94,21.62,21.81,553
20120301|2011-05-11 12:30,11,21.9,21.95,21.83,21.86,72
20120301|2011-05-12 02:30,12,21.7,21.7,21.5,21.57,165
20120301|2011-05-12 03:00,12,21.57,21.81,21.57,21.81,151
20120301|2011-05-12 03:30,12,21.81,21.81,21.48,21.5,222
20120301|2011-05-12 04:00,12,21.49,21.5,21.42,21.42,69
20120301|2011-05-12 04:30,12,21.46,21.46,21.42,21.42,98
20120301|2011-05-12 05:00,12,21.43,21.46,21.42,21.46,115
20120301|2011-05-12 05:30,12,21.42,21.46,21.37,21.4,116
20120301|2011-05-12 06:00,12,21.44,21.64,21.44,21.64,112
20120301|2011-05-12 06:30,12,21.64,21.69,21.61,21.62,32
20120301|2011-05-12 07:00,12,21.62,21.79,21.61,21.77,221
20120301|2011-05-12 07:30,12,21.78,21.86,21.78,21.82,223
20120301|2011-05-12 08:00,12,21.79,21.8,21.76,21.8,90
20120301|2011-05-12 08:30,12,21.8,21.81,21.65,21.67,143
20120301|2011-05-12 09:00,12,21.74,21.78,21.69,21.73,18
20120301|2011-05-12 09:30,12,21.69,21.71,21.66,21.7,131
20120301|2011-05-12 10:00,12,21.75,21.9,21.75,21.89,144
20120301|2011-05-12 10:30,12,21.9,22.13,21.9,22.11,824
20120301|2011-05-12 11:00,12,22.1,22.15,21.93,21.96,915
20120301|2011-05-12 11:30,12,22,22.05,21.88,22.05,602
20120301|2011-05-12 12:00,12,22.05,22.15,21.99,22.01,517
20120301|2011-05-12 12:30,12,22.01,22.2,22.01,22.2,638
20120301|2011-05-13 02:30,13,22.06,22.26,22.05,22.05,763
20120301|2011-05-13 03:00,13,22.05,22.11,22.05,22.11,99
20120301|2011-05-13 03:30,13,22.08,22.14,22.07,22.07,55
20120301|2011-05-13 04:00,13,22.05,22.14,22.05,22.14,96
20120301|2011-05-13 04:30,13,22.15,22.18,22.09,22.18,79
20120301|2011-05-13 05:00,13,22.15,22.15,21.96,21.97,207
20120301|2011-05-13 05:30,13,21.97,22,21.96,22,186
20120301|2011-05-13 06:00,13,21.99,22.02,21.94,21.96,40
20120301|2011-05-13 06:30,13,21.96,21.97,21.9,21.97,135
20120301|2011-05-13 07:00,13,21.98,22.15,21.98,22.12,521
20120301|2011-05-13 07:30,13,22.1,22.34,22.1,22.29,1109
20120301|2011-05-13 08:00,13,22.3,22.35,22.23,22.28,183
20120301|2011-05-13 08:30,13,22.28,22.28,22.18,22.18,129
20120301|2011-05-13 09:00,13,22.17,22.25,21.98,22.25,263
20120301|2011-05-13 09:30,13,22.25,22.3,22.18,22.3,125
20120301|2011-05-13 10:00,13,22.25,22.25,22.14,22.22,72
20120301|2011-05-13 10:30,13,22.25,22.29,22.14,22.14,58
20120301|2011-05-13 11:00,13,22.12,22.12,21.9,21.96,99
20120301|2011-05-13 11:30,13,21.93,22.1,21.79,21.79,38
20120301|2011-05-13 12:00,13,21.87,21.92,21.75,21.89,177
20120301|2011-05-13 12:30,13,21.85,21.88,21.83,21.88,88
20120301|2011-05-16 02:30,16,21.85,21.86,21.82,21.84,39
20120301|2011-05-16 03:00,16,21.84,21.84,21.67,21.67,78
20120301|2011-05-16 03:30,16,21.72,21.72,21.72,21.72,1
20120301|2011-05-16 04:00,16,21.72,21.75,21.72,21.75,4
20120301|2011-05-16 04:30,16,21.72,21.75,21.7,21.7,24
20120301|2011-05-16 05:00,16,21.72,21.77,21.68,21.68,60
20120301|2011-05-16 05:30,16,21.67,21.69,21.67,21.67,14
20120301|2011-05-16 06:00,16,21.69,21.79,21.69,21.76,51
20120301|2011-05-16 06:30,16,21.7,21.83,21.7,21.83,30
20120301|2011-05-16 07:00,16,21.79,21.79,21.6,21.69,202
20120301|2011-05-16 07:30,16,21.7,21.73,21.62,21.68,153
20120301|2011-05-16 08:00,16,21.65,21.67,21.63,21.66,115
20120301|2011-05-16 08:30,16,21.64,21.71,21.64,21.67,188
20120301|2011-05-16 09:00,16,21.7,21.72,21.7,21.72,21
20120301|2011-05-16 09:30,16,21.67,21.74,21.62,21.72,269
20120301|2011-05-16 10:00,16,21.72,21.79,21.58,21.59,358
20120301|2011-05-16 10:30,16,21.58,21.58,21.41,21.53,772
20120301|2011-05-16 11:00,16,21.5,21.7,21.46,21.67,510
20120301|2011-05-16 11:30,16,21.65,21.74,21.6,21.61,525
20120301|2011-05-16 12:00,16,21.61,21.61,21.51,21.55,741
20120301|2011-05-16 12:30,16,21.56,21.65,21.55,21.55,336
20120301|2011-05-17 02:30,17,21.6,21.66,21.57,21.66,81
20120301|2011-05-17 03:00,17,21.63,21.66,21.62,21.62,11
20120301|2011-05-17 03:30,17,21.61,21.63,21.55,21.63,34
20120301|2011-05-17 04:00,17,21.63,21.63,21.63,21.63,4
20120301|2011-05-17 04:30,17,21.58,21.63,21.58,21.63,17
20120301|2011-05-17 05:00,17,21.64,21.7,21.64,21.69,18
20120301|2011-05-17 05:30,17,21.7,21.7,21.66,21.66,22
20120301|2011-05-17 06:00,17,21.63,21.68,21.61,21.68,34
20120301|2011-05-17 06:30,17,21.66,21.69,21.65,21.67,99
20120301|2011-05-17 07:00,17,21.66,21.73,21.57,21.57,206
20120301|2011-05-17 07:30,17,21.57,21.6,21.26,21.32,286
20120301|2011-05-17 08:00,17,21.31,21.35,21.26,21.34,219
20120301|2011-05-17 08:30,17,21.25,21.3,21.1,21.2,554
20120301|2011-05-17 09:00,17,21.22,21.24,21.19,21.22,40
20120301|2011-05-17 09:30,17,21.28,21.35,21.28,21.34,47
20120301|2011-05-17 10:00,17,21.39,21.56,21.3,21.33,534
20120301|2011-05-17 10:30,17,21.38,21.56,21.29,21.52,212
20120301|2011-05-17 11:00,17,21.5,21.6,21.42,21.59,179
20120301|2011-05-17 11:30,17,21.62,21.78,21.56,21.77,138
20120301|2011-05-17 12:00,17,21.79,21.8,21.68,21.75,637
20120301|2011-05-17 12:30,17,21.72,21.84,21.7,21.83,44
20120301|2011-05-18 02:30,18,21.75,21.86,21.74,21.85,607
20120301|2011-05-18 03:00,18,21.87,22.22,21.87,22.1,2271
20120301|2011-05-18 03:30,18,22.1,22.12,22.05,22.11,200
20120301|2011-05-18 04:00,18,22.11,22.11,22.03,22.03,8
20120301|2011-05-18 04:30,18,22.07,22.07,22.02,22.05,19
20120301|2011-05-18 05:00,18,22.05,22.11,22.03,22.07,25
20120301|2011-05-18 05:30,18,22.07,22.08,22.02,22.04,73
20120301|2011-05-18 06:00,18,22.04,22.04,22,22.04,17
20120301|2011-05-18 06:30,18,22.04,22.09,22.04,22.05,89
20120301|2011-05-18 07:00,18,22.01,22.16,22.01,22.1,510
20120301|2011-05-18 07:30,18,22.05,22.05,21.84,21.93,236
20120301|2011-05-18 08:00,18,21.92,21.97,21.88,21.97,53
20120301|2011-05-18 08:30,18,22,22.11,22,22.1,186
20120301|2011-05-18 09:00,18,22.1,22.12,22.05,22.06,129
20120301|2011-05-18 09:30,18,22.06,22.19,22.06,22.14,174
20120301|2011-05-18 10:00,18,22.13,22.27,22.09,22.25,860
20120301|2011-05-18 10:30,18,22.25,22.38,22.24,22.26,883
20120301|2011-05-18 11:00,18,22.29,22.3,22.24,22.24,190
20120301|2011-05-18 11:30,18,22.24,22.26,22.14,22.14,142
20120301|2011-05-18 12:00,18,22.14,22.27,22.09,22.27,236
20120301|2011-05-18 12:30,18,22.29,22.34,22.14,22.19,138
20120301|2011-05-19 02:30,19,22.22,22.22,22,22.05,426
20120301|2011-05-19 03:00,19,22.05,22.1,22.05,22.08,76
20120301|2011-05-19 03:30,19,22.08,22.13,22.08,22.12,253
20120301|2011-05-19 04:00,19,22.11,22.2,22.09,22.15,173
20120301|2011-05-19 04:30,19,22.17,22.24,22.17,22.24,257
20120301|2011-05-19 05:00,19,22.23,22.25,22.2,22.21,105
20120301|2011-05-19 05:30,19,22.21,22.21,22.2,22.21,161
20120301|2011-05-19 06:00,19,22.21,22.22,22.2,22.22,25
20120301|2011-05-19 06:30,19,22.21,22.26,22.2,22.26,58
20120301|2011-05-19 07:00,19,22.21,22.21,22.02,22.08,544
20120301|2011-05-19 07:30,19,22.08,22.12,21.98,22.01,672
20120301|2011-05-19 08:00,19,22.02,22.12,22,22.1,517
20120301|2011-05-19 08:30,19,22.09,22.09,21.95,21.98,212
20120301|2011-05-19 09:00,19,21.98,22.12,21.85,22.07,377
20120301|2011-05-19 09:30,19,22.08,22.18,22.05,22.06,275
20120301|2011-05-19 10:00,19,22.05,22.1,21.94,21.94,561
20120301|2011-05-19 10:30,19,21.94,22.05,21.82,21.89,545
20120301|2011-05-19 11:00,19,21.89,22.06,21.85,22.05,192
20120301|2011-05-19 11:30,19,22.07,22.07,21.88,21.95,66
20120301|2011-05-19 12:00,19,21.95,22.08,21.85,21.91,535
20120301|2011-05-19 12:30,19,21.92,22,21.9,22,108
20120301|2011-05-20 02:30,20,21.9,21.92,21.8,21.85,280
20120301|2011-05-20 03:00,20,21.85,21.97,21.84,21.96,231
20120301|2011-05-20 03:30,20,21.95,22.08,21.95,22.08,101
20120301|2011-05-20 04:00,20,22.1,22.11,22.06,22.1,9
20120301|2011-05-20 04:30,20,22.1,22.11,21.98,22,215
20120301|2011-05-20 05:00,20,22,22.04,22,22.04,100
20120301|2011-05-20 05:30,20,22.08,22.08,22.07,22.07,5
20120301|2011-05-20 06:00,20,21.94,21.94,21.89,21.89,18
20120301|2011-05-20 06:30,20,21.89,21.89,21.78,21.79,118
20120301|2011-05-20 07:00,20,21.92,22.2,21.92,22.2,298
20120301|2011-05-20 07:30,20,22.13,22.16,22.02,22.13,113
20120301|2011-05-20 08:00,20,22.09,22.16,22.04,22.04,41
20120301|2011-05-20 08:30,20,22.08,22.08,21.85,21.92,140
20120301|2011-05-20 09:00,20,21.92,21.98,21.92,21.92,408
20120301|2011-05-20 09:30,20,21.92,22.14,21.92,22.13,453
20120301|2011-05-20 10:00,20,22.13,22.15,22.03,22.14,110
20120301|2011-05-20 10:30,20,22.14,22.19,22.09,22.17,88
20120301|2011-05-20 11:00,20,22.12,22.22,22.12,22.19,225
20120301|2011-05-20 11:30,20,22.18,22.34,22.18,22.24,644
20120301|2011-05-20 12:00,20,22.26,22.36,22.26,22.34,938
20120301|2011-05-20 12:30,20,22.32,22.36,22.29,22.36,38
20120301|2011-05-23 02:30,23,22.29,22.29,21.95,22.06,74
20120301|2011-05-23 03:00,23,22.07,22.07,21.99,22,12
20120301|2011-05-23 03:30,23,21.98,22.01,21.92,22,407
20120301|2011-05-23 04:00,23,22,22.03,21.8,21.88,193
20120301|2011-05-23 04:30,23,21.81,21.81,21.78,21.79,89
20120301|2011-05-23 05:00,23,21.78,21.86,21.74,21.85,469
20120301|2011-05-23 05:30,23,21.85,21.86,21.84,21.85,163
20120301|2011-05-23 06:00,23,21.84,21.85,21.84,21.85,137
20120301|2011-05-23 06:30,23,21.84,21.84,21.8,21.84,220
20120301|2011-05-23 07:00,23,21.8,21.83,21.5,21.6,700
20120301|2011-05-23 07:30,23,21.6,21.81,21.46,21.8,541
20120301|2011-05-23 08:00,23,21.8,21.83,21.61,21.61,94
20120301|2011-05-23 08:30,23,21.67,21.86,21.67,21.79,338
20120301|2011-05-23 09:00,23,21.78,21.87,21.76,21.87,169
20120301|2011-05-23 09:30,23,21.89,22.04,21.83,21.97,106
20120301|2011-05-23 10:00,23,21.97,22,21.94,21.96,300
20120301|2011-05-23 10:30,23,21.96,21.97,21.88,21.91,287
20120301|2011-05-23 11:00,23,22,22.02,21.84,21.84,133
20120301|2011-05-23 11:30,23,21.86,21.93,21.82,21.9,100
20120301|2011-05-23 12:00,23,21.9,21.93,21.64,21.78,1182
20120301|2011-05-23 12:30,23,21.8,21.87,21.79,21.84,243
20120301|2011-05-24 02:30,24,21.75,22.22,21.75,22.15,614
20120301|2011-05-24 03:00,24,22.18,22.18,22.18,22.18,10
20120301|2011-05-24 03:30,24,22.17,22.17,22.07,22.08,26
20120301|2011-05-24 04:00,24,22.08,22.08,22.08,22.08,3
20120301|2011-05-24 04:30,24,22.12,22.15,22.04,22.15,42
20120301|2011-05-24 05:00,24,22.13,22.13,22.04,22.05,7
20120301|2011-05-24 05:30,24,22.09,22.1,22.08,22.08,6
20120301|2011-05-24 06:00,24,22.11,22.11,22.11,22.11,1
20120301|2011-05-24 06:30,24,22.11,22.13,22.06,22.06,53
20120301|2011-05-24 07:00,24,22.14,22.34,22.06,22.26,417
20120301|2011-05-24 07:30,24,22.26,22.26,22.13,22.2,113
20120301|2011-05-24 08:00,24,22.08,22.19,22.05,22.14,75
20120301|2011-05-24 08:30,24,22.16,22.2,22.15,22.2,98
20120301|2011-05-24 09:00,24,22.2,22.22,22.08,22.17,165
20120301|2011-05-24 09:30,24,22.13,22.14,22.05,22.09,206
20120301|2011-05-24 10:00,24,22.08,22.18,22.07,22.13,164
20120301|2011-05-24 10:30,24,22.13,22.17,22.1,22.14,282
20120301|2011-05-24 11:00,24,22.13,22.17,22.11,22.16,109
20120301|2011-05-24 11:30,24,22.08,22.31,22.04,22.28,284
20120301|2011-05-24 12:00,24,22.32,22.33,22.08,22.1,259
20120301|2011-05-24 12:30,24,22.16,22.22,22.15,22.2,30
20120301|2011-05-25 02:30,25,22.14,22.18,22.05,22.16,259
20120301|2011-05-25 03:00,25,22.18,22.26,22.18,22.26,228
20120301|2011-05-25 03:30,25,22.26,22.26,22.25,22.25,44
20120301|2011-05-25 04:00,25,22.24,22.26,22.24,22.26,55
20120301|2011-05-25 04:30,25,22.26,22.27,22.24,22.24,50
20120301|2011-05-25 05:00,25,22.26,22.31,22.24,22.3,222
20120301|2011-05-25 05:30,25,22.3,22.32,22.3,22.32,49
20120301|2011-05-25 06:00,25,22.32,22.33,22.31,22.32,61
20120301|2011-05-25 06:30,25,22.3,22.32,22.22,22.3,143
20120301|2011-05-25 07:00,25,22.29,22.4,22.28,22.37,873
20120301|2011-05-25 07:30,25,22.37,22.38,22.33,22.38,64
20120301|2011-05-25 08:00,25,22.35,22.39,22.35,22.37,238
20120301|2011-05-25 08:30,25,22.36,22.39,22.31,22.34,147
20120301|2011-05-25 09:00,25,22.34,22.36,22.17,22.36,327
20120301|2011-05-25 09:30,25,22.34,22.43,22.32,22.41,1083
20120301|2011-05-25 10:00,25,22.43,22.54,22.43,22.5,1215
20120301|2011-05-25 10:30,25,22.5,22.65,22.49,22.58,1477
20120301|2011-05-25 11:00,25,22.56,22.64,22.43,22.53,543
20120301|2011-05-25 11:30,25,22.49,22.54,22.48,22.53,166
20120301|2011-05-25 12:00,25,22.54,22.61,22.47,22.48,414
20120301|2011-05-25 12:30,25,22.5,22.52,22.47,22.49,81
20120301|2011-05-26 02:30,26,22.5,22.59,22.47,22.58,257
20120301|2011-05-26 03:00,26,22.58,22.59,22.58,22.59,36
20120301|2011-05-26 03:30,26,22.6,22.63,22.55,22.55,139
20120301|2011-05-26 04:00,26,22.55,22.58,22.5,22.51,47
20120301|2011-05-26 04:30,26,22.51,22.51,22.45,22.5,75
20120301|2011-05-26 05:00,26,22.5,22.5,22.45,22.5,50
20120301|2011-05-26 05:30,26,22.5,22.5,22.5,22.5,23
20120301|2011-05-26 06:00,26,22.5,22.5,22.49,22.5,23
20120301|2011-05-26 06:30,26,22.5,22.5,22.46,22.46,117
20120301|2011-05-26 07:00,26,22.49,22.64,22.49,22.52,237
20120301|2011-05-26 07:30,26,22.48,22.59,22.45,22.58,133
20120301|2011-05-26 08:00,26,22.58,22.58,22.38,22.4,328
20120301|2011-05-26 08:30,26,22.4,22.57,22.33,22.33,71
20120301|2011-05-26 09:00,26,22.34,22.51,22.28,22.4,72
20120301|2011-05-26 09:30,26,22.4,22.4,22.15,22.21,222
20120301|2011-05-26 10:00,26,22.21,22.26,22.16,22.25,51
20120301|2011-05-26 10:30,26,22.3,22.36,22.2,22.35,91
20120301|2011-05-26 11:00,26,22.36,22.49,22.32,22.48,352
20120301|2011-05-26 11:30,26,22.48,22.61,22.48,22.6,208
20120301|2011-05-26 12:00,26,22.62,22.69,22.56,22.69,1021
20120301|2011-05-26 12:30,26,22.68,22.69,22.6,22.68,171
20120301|2011-05-27 02:30,27,22.7,22.76,22.67,22.76,642
20120301|2011-05-27 03:00,27,22.74,22.76,22.71,22.74,61
20120301|2011-05-27 03:30,27,22.71,22.71,22.68,22.69,34
20120301|2011-05-27 04:00,27,22.68,22.75,22.68,22.75,13
20120301|2011-05-27 04:30,27,22.76,22.77,22.73,22.76,56
20120301|2011-05-27 05:00,27,22.77,22.77,22.77,22.77,5
20120301|2011-05-27 05:30,27,22.76,22.76,22.76,22.76,1
20120301|2011-05-27 06:00,27,22.77,22.78,22.75,22.78,40
20120301|2011-05-27 06:30,27,22.78,22.78,22.78,22.78,37
20120301|2011-05-27 07:00,27,22.76,22.85,22.76,22.84,631
20120301|2011-05-27 07:30,27,22.85,22.85,22.76,22.76,155
20120301|2011-05-27 08:00,27,22.76,22.78,22.68,22.69,255
20120301|2011-05-27 08:30,27,22.71,22.82,22.71,22.81,206
20120301|2011-05-27 09:00,27,22.82,22.85,22.8,22.85,210
20120301|2011-05-27 09:30,27,22.85,22.97,22.72,22.97,1868
20120301|2011-05-27 10:00,27,22.97,23,22.9,22.94,708
20120301|2011-05-27 10:30,27,22.97,22.99,22.93,22.97,291
20120301|2011-05-27 11:00,27,22.97,22.97,22.85,22.91,147
20120301|2011-05-27 11:30,27,22.91,23.02,22.86,23,465
20120301|2011-05-27 12:00,27,23,23.05,22.95,22.95,517
20120301|2011-05-27 12:30,27,23.01,23.03,22.94,22.94,78
20120301|2011-05-31 02:30,31,22.92,23.16,22.92,23.16,790
20120301|2011-05-31 03:00,31,23.14,23.25,23.14,23.19,491
20120301|2011-05-31 03:30,31,23.19,23.23,23.17,23.19,135
20120301|2011-05-31 04:00,31,23.2,23.2,23.2,23.2,12
20120301|2011-05-31 04:30,31,23.2,23.21,23,23.1,210
20120301|2011-05-31 05:00,31,23.11,23.2,23.11,23.19,33
20120301|2011-05-31 05:30,31,23.16,23.17,23.11,23.12,120
20120301|2011-05-31 06:00,31,23.15,23.15,23.12,23.13,27
20120301|2011-05-31 06:30,31,23.12,23.18,23.12,23.15,81
20120301|2011-05-31 07:00,31,23.16,23.22,23.09,23.14,137
20120301|2011-05-31 07:30,31,23.12,23.22,23.04,23.11,146
20120301|2011-05-31 08:00,31,23.13,23.17,23.11,23.12,154
20120301|2011-05-31 08:30,31,23.14,23.23,23.14,23.2,255
20120301|2011-05-31 09:00,31,23.17,23.17,23.04,23.1,675
20120301|2011-05-31 09:30,31,23.1,23.24,23.06,23.2,344
20120301|2011-05-31 10:00,31,23.21,23.24,23.19,23.21,169
20120301|2011-05-31 10:30,31,23.2,23.25,23.19,23.24,208
20120301|2011-05-31 11:00,31,23.22,23.22,23.1,23.15,372
20120301|2011-05-31 11:30,31,23.15,23.18,22.95,22.99,530
20120301|2011-05-31 12:00,31,22.96,23.21,22.92,23.21,404
20120301|2011-05-31 12:30,31,23.17,23.21,23.13,23.21,52
20120301|2011-06-01 02:30,1,23.05,23.29,23.05,23.28,352
20120301|2011-06-01 03:00,1,23.27,23.34,23.27,23.31,235
20120301|2011-06-01 03:30,1,23.32,23.35,23.28,23.32,154
20120301|2011-06-01 04:00,1,23.28,23.32,23.27,23.32,78
20120301|2011-06-01 04:30,1,23.29,23.29,23.22,23.24,46
20120301|2011-06-01 05:00,1,23.26,23.27,23.24,23.27,92
20120301|2011-06-01 05:30,1,23.29,23.35,23.29,23.3,34
20120301|2011-06-01 06:00,1,23.31,23.37,23.3,23.3,48
20120301|2011-06-01 06:30,1,23.32,23.37,23.32,23.34,50
20120301|2011-06-01 07:00,1,23.37,23.38,23.25,23.31,168
20120301|2011-06-01 07:30,1,23.31,23.34,23.23,23.28,236
20120301|2011-06-01 08:00,1,23.28,23.28,23.21,23.22,223
20120301|2011-06-01 08:30,1,23.23,23.28,23.16,23.18,397
20120301|2011-06-01 09:00,1,23.16,23.23,22.94,22.94,559
20120301|2011-06-01 09:30,1,22.94,22.95,22.75,22.91,661
20120301|2011-06-01 10:00,1,22.91,22.96,22.85,22.93,56
20120301|2011-06-01 10:30,1,22.95,22.99,22.84,22.85,413
20120301|2011-06-01 11:00,1,22.85,22.86,22.73,22.73,369
20120301|2011-06-01 11:30,1,22.74,22.8,22.49,22.57,444
20120301|2011-06-01 12:00,1,22.6,22.65,22.44,22.61,1246
20120301|2011-06-01 12:30,1,22.57,22.7,22.57,22.67,163
20120301|2011-06-02 02:30,2,22.61,22.91,22.61,22.9,245
20120301|2011-06-02 03:00,2,22.9,22.91,22.85,22.9,125
20120301|2011-06-02 03:30,2,22.87,22.88,22.78,22.85,105
20120301|2011-06-02 04:00,2,22.86,22.9,22.81,22.84,42
20120301|2011-06-02 04:30,2,22.83,22.85,22.77,22.77,16
20120301|2011-06-02 05:00,2,22.82,22.84,22.77,22.8,41
20120301|2011-06-02 05:30,2,22.77,22.79,22.73,22.79,46
20120301|2011-06-02 06:00,2,22.75,22.88,22.75,22.87,50
20120301|2011-06-02 06:30,2,22.84,23,22.83,22.96,439
20120301|2011-06-02 07:00,2,22.96,23.05,22.96,22.98,382
20120301|2011-06-02 07:30,2,22.98,23.07,22.98,23.06,119
20120301|2011-06-02 08:00,2,23.07,23.11,23.05,23.1,330
20120301|2011-06-02 08:30,2,23.12,23.43,23.12,23.4,1723
20120301|2011-06-02 09:00,2,23.41,23.41,23.3,23.35,270
20120301|2011-06-02 09:30,2,23.35,23.35,23.29,23.31,231
20120301|2011-06-02 10:00,2,23.29,23.29,23.2,23.23,247
20120301|2011-06-02 10:30,2,23.2,23.31,23.16,23.28,128
20120301|2011-06-02 11:00,2,23.28,23.35,23.24,23.34,282
20120301|2011-06-02 11:30,2,23.34,23.47,23.34,23.47,337
20120301|2011-06-02 12:00,2,23.46,23.67,23.45,23.63,1979
20120301|2011-06-02 12:30,2,23.62,23.72,23.61,23.71,503
20120301|2011-06-03 02:30,3,23.55,23.7,23.55,23.68,524
20120301|2011-06-03 03:00,3,23.67,23.67,23.62,23.62,160
20120301|2011-06-03 03:30,3,23.64,23.67,23.62,23.65,113
20120301|2011-06-03 04:00,3,23.64,23.8,23.6,23.63,704
20120301|2011-06-03 04:30,3,23.64,23.67,23.58,23.64,217
20120301|2011-06-03 05:00,3,23.67,23.69,23.67,23.68,39
20120301|2011-06-03 05:30,3,23.61,23.61,23.58,23.58,21
20120301|2011-06-03 06:00,3,23.59,23.65,23.56,23.58,29
20120301|2011-06-03 06:30,3,23.58,23.69,23.58,23.66,60
20120301|2011-06-03 07:00,3,23.67,23.74,23.54,23.54,401
20120301|2011-06-03 07:30,3,23.52,23.65,23.34,23.64,520
20120301|2011-06-03 08:00,3,23.62,23.66,23.58,23.62,243
20120301|2011-06-03 08:30,3,23.62,23.67,23.54,23.66,197
20120301|2011-06-03 09:00,3,23.68,23.7,23.62,23.7,89
20120301|2011-06-03 09:30,3,23.69,23.7,23.57,23.66,159
20120301|2011-06-03 10:00,3,23.67,23.69,23.63,23.63,181
20120301|2011-06-03 10:30,3,23.62,23.64,23.55,23.62,63
20120301|2011-06-03 11:00,3,23.62,23.65,23.59,23.65,54
20120301|2011-06-03 11:30,3,23.65,23.82,23.6,23.76,451
20120301|2011-06-03 12:00,3,23.75,23.92,23.72,23.72,1462
20120301|2011-06-03 12:30,3,23.7,23.78,23.61,23.61,134
20120301|2011-06-06 02:30,6,23.84,23.84,23.61,23.74,113
20120301|2011-06-06 03:00,6,23.81,23.82,23.78,23.78,17
20120301|2011-06-06 03:30,6,23.7,23.71,23.7,23.7,4
20120301|2011-06-06 04:00,6,23.71,23.71,23.64,23.66,19
20120301|2011-06-06 04:30,6,23.66,23.67,23.66,23.67,2
20120301|2011-06-06 05:00,6,23.67,23.67,23.66,23.66,4
20120301|2011-06-06 05:30,6,23.68,23.68,23.67,23.67,3
20120301|2011-06-06 06:00,6,23.67,23.67,23.53,23.55,45
20120301|2011-06-06 06:30,6,23.53,23.6,23.45,23.48,61
20120301|2011-06-06 07:00,6,23.48,23.64,23.43,23.62,85
20120301|2011-06-06 07:30,6,23.62,23.69,23.6,23.67,589
20120301|2011-06-06 08:00,6,23.68,23.68,23.64,23.65,72
20120301|2011-06-06 08:30,6,23.65,23.65,23.59,23.64,132
20120301|2011-06-06 09:00,6,23.62,23.65,23.6,23.64,46
20120301|2011-06-06 09:30,6,23.63,23.63,23.5,23.57,220
20120301|2011-06-06 10:00,6,23.59,23.67,23.57,23.59,66
20120301|2011-06-06 10:30,6,23.62,23.64,23.6,23.61,37
20120301|2011-06-06 11:00,6,23.63,23.63,23.54,23.56,91
20120301|2011-06-06 11:30,6,23.56,23.56,23.43,23.46,103
20120301|2011-06-06 12:00,6,23.46,23.49,23.35,23.48,264
20120301|2011-06-06 12:30,6,23.45,23.48,23.43,23.46,288
20120301|2011-06-07 02:30,7,23.42,23.57,23.41,23.52,170
20120301|2011-06-07 03:00,7,23.51,23.52,23.51,23.52,28
20120301|2011-06-07 03:30,7,23.57,23.58,23.54,23.54,85
20120301|2011-06-07 04:00,7,23.54,23.59,23.51,23.59,79
20120301|2011-06-07 04:30,7,23.58,23.61,23.58,23.59,15
20120301|2011-06-07 05:00,7,23.59,23.6,23.59,23.6,11
20120301|2011-06-07 05:30,7,23.56,23.58,23.56,23.58,13
20120301|2011-06-07 06:00,7,23.57,23.57,23.53,23.55,94
20120301|2011-06-07 06:30,7,23.55,23.56,23.55,23.55,13
20120301|2011-06-07 07:00,7,23.58,23.63,23.52,23.62,661
20120301|2011-06-07 07:30,7,23.62,23.68,23.5,23.55,427
20120301|2011-06-07 08:00,7,23.57,23.63,23.57,23.59,89
20120301|2011-06-07 08:30,7,23.58,23.58,23.39,23.43,136
20120301|2011-06-07 09:00,7,23.4,23.58,23.4,23.51,343
20120301|2011-06-07 09:30,7,23.44,23.56,23.38,23.39,124
20120301|2011-06-07 10:00,7,23.4,23.41,23.36,23.41,269
20120301|2011-06-07 10:30,7,23.39,23.43,23.37,23.43,257
20120301|2011-06-07 11:00,7,23.45,23.52,23.43,23.49,76
20120301|2011-06-07 11:30,7,23.47,23.61,23.47,23.48,252
20120301|2011-06-07 12:00,7,23.48,23.62,23.46,23.59,886
20120301|2011-06-07 12:30,7,23.52,23.65,23.49,23.63,257
20120301|2011-06-08 02:30,8,23.51,23.6,23.33,23.52,239
20120301|2011-06-08 03:00,8,23.52,23.52,23.51,23.51,15
20120301|2011-06-08 03:30,8,23.45,23.46,23.42,23.42,12
20120301|2011-06-08 04:00,8,23.49,23.52,23.48,23.5,30
20120301|2011-06-08 04:30,8,23.45,23.48,23.35,23.42,13
20120301|2011-06-08 06:00,8,23.49,23.51,23.48,23.5,59
20120301|2011-06-08 06:30,8,23.52,23.56,23.48,23.5,64
20120301|2011-06-08 07:00,8,23.51,23.54,23.46,23.48,44
20120301|2011-06-08 07:30,8,23.52,23.54,23.46,23.46,86
20120301|2011-06-08 08:00,8,23.47,23.58,23.45,23.56,219
20120301|2011-06-08 08:30,8,23.6,23.64,23.54,23.58,401
20120301|2011-06-08 09:00,8,23.58,23.81,23.58,23.75,1000
20120301|2011-06-08 09:30,8,23.74,23.76,23.64,23.73,141
20120301|2011-06-08 10:00,8,23.68,23.81,23.68,23.81,303
20120301|2011-06-08 10:30,8,23.81,23.82,23.71,23.73,120
20120301|2011-06-08 11:00,8,23.73,23.84,23.68,23.81,719
20120301|2011-06-08 11:30,8,23.77,23.84,23.71,23.81,269
20120301|2011-06-08 12:00,8,23.8,23.9,23.71,23.88,1379
20120301|2011-06-08 12:30,8,23.88,23.89,23.8,23.81,204
20120301|2011-06-09 02:30,9,23.84,23.86,23.76,23.81,1104
20120301|2011-06-09 03:00,9,23.81,23.85,23.79,23.85,33
20120301|2011-06-09 03:30,9,23.86,23.87,23.84,23.85,40
20120301|2011-06-09 04:00,9,23.83,23.87,23.81,23.87,50
20120301|2011-06-09 04:30,9,23.87,23.88,23.87,23.88,10
20120301|2011-06-09 05:00,9,23.85,23.88,23.85,23.87,12
20120301|2011-06-09 05:30,9,23.85,23.88,23.84,23.88,37
20120301|2011-06-09 06:00,9,23.86,23.89,23.85,23.88,40
20120301|2011-06-09 06:30,9,23.88,23.9,23.86,23.88,119
20120301|2011-06-09 07:00,9,23.88,23.94,23.74,23.83,360
20120301|2011-06-09 07:30,9,23.83,23.98,23.79,23.91,788
20120301|2011-06-09 08:00,9,23.95,23.99,23.91,23.97,384
20120301|2011-06-09 08:30,9,23.95,23.95,23.89,23.9,87
20120301|2011-06-09 09:00,9,23.9,23.95,23.9,23.9,232
20120301|2011-06-09 09:30,9,23.9,23.92,23.87,23.87,84
20120301|2011-06-09 10:00,9,23.87,23.95,23.83,23.89,201
20120301|2011-06-09 10:30,9,23.88,23.95,23.86,23.86,197
20120301|2011-06-09 11:00,9,23.87,23.94,23.84,23.86,536
20120301|2011-06-09 11:30,9,23.86,23.87,23.73,23.74,555
20120301|2011-06-09 12:00,9,23.76,24,23.63,23.97,1215
20120301|2011-06-09 12:30,9,23.97,23.99,23.92,23.98,280
20120301|2011-06-10 02:30,10,23.95,23.95,23.89,23.93,496
20120301|2011-06-10 03:00,10,23.92,23.96,23.91,23.92,611
20120301|2011-06-10 03:30,10,23.92,23.97,23.92,23.97,52
20120301|2011-06-10 04:00,10,23.97,23.98,23.96,23.97,73
20120301|2011-06-10 04:30,10,23.98,23.98,23.93,23.98,68
20120301|2011-06-10 05:00,10,23.95,23.96,23.95,23.96,15
20120301|2011-06-10 05:30,10,23.97,24.02,23.95,23.98,1067
20120301|2011-06-10 06:00,10,23.98,24.13,23.98,24.12,1260
20120301|2011-06-10 06:30,10,24.11,24.14,24.1,24.13,273
20120301|2011-06-10 07:00,10,24.14,24.21,24.08,24.1,1683
20120301|2011-06-10 07:30,10,24.14,24.18,24.1,24.15,112
20120301|2011-06-10 08:00,10,24.14,24.21,24.14,24.17,265
20120301|2011-06-10 08:30,10,24.17,24.23,23.84,23.86,476
20120301|2011-06-10 09:00,10,23.86,23.98,23.84,23.85,294
20120301|2011-06-10 09:30,10,23.85,23.95,23.73,23.84,1006
20120301|2011-06-10 10:00,10,23.87,23.99,23.83,23.95,198
20120301|2011-06-10 10:30,10,23.94,24.15,23.94,24.14,183
20120301|2011-06-10 11:00,10,24.12,24.16,24.05,24.13,207
20120301|2011-06-10 11:30,10,24.13,24.29,24.13,24.28,1227
20120301|2011-06-10 12:00,10,24.29,24.36,24.24,24.34,1884
20120301|2011-06-10 12:30,10,24.34,24.37,24.3,24.3,387
20120301|2011-06-13 02:30,13,24.13,24.3,23.99,24.3,247
20120301|2011-06-13 03:00,13,24.3,24.33,24.27,24.31,184
20120301|2011-06-13 03:30,13,24.32,24.35,24.32,24.34,181
20120301|2011-06-13 04:00,13,24.35,24.35,24.34,24.34,47
20120301|2011-06-13 04:30,13,24.34,24.37,24.3,24.33,195
20120301|2011-06-13 05:00,13,24.33,24.37,24.33,24.37,59
20120301|2011-06-13 05:30,13,24.37,24.38,24.34,24.37,212
20120301|2011-06-13 06:00,13,24.37,24.39,24.35,24.39,149
20120301|2011-06-13 06:30,13,24.39,24.42,24.39,24.42,387
20120301|2011-06-13 07:00,13,24.43,24.44,24.39,24.43,428
20120301|2011-06-13 07:30,13,24.43,24.5,24.42,24.49,908
20120301|2011-06-13 08:00,13,24.5,24.55,24.44,24.44,776
20120301|2011-06-13 08:30,13,24.45,24.53,24.44,24.47,59
20120301|2011-06-13 09:00,13,24.47,24.52,24.43,24.46,208
20120301|2011-06-13 09:30,13,24.45,24.46,24.28,24.28,89
20120301|2011-06-13 10:00,13,24.26,24.26,24.08,24.22,90
20120301|2011-06-13 10:30,13,24.25,24.43,24.18,24.18,195
20120301|2011-06-13 11:00,13,24.25,24.42,24.12,24.12,344
20120301|2011-06-13 11:30,13,24.11,24.2,23.93,24.14,196
20120301|2011-06-13 12:00,13,24.13,24.29,23.77,24.21,836
20120301|2011-06-13 12:30,13,24.21,24.24,24.01,24.03,610
20120301|2011-06-14 02:30,14,24.2,24.2,23.97,24.09,180
20120301|2011-06-14 03:00,14,24.1,24.2,24.1,24.17,266
20120301|2011-06-14 03:30,14,24.18,24.24,24.17,24.22,155
20120301|2011-06-14 04:00,14,24.22,24.3,24.2,24.29,307
20120301|2011-06-14 04:30,14,24.3,24.3,24.05,24.09,561
20120301|2011-06-14 05:00,14,24.13,24.15,24.06,24.1,396
20120301|2011-06-14 05:30,14,24.07,24.1,23.93,23.95,154
20120301|2011-06-14 06:00,14,23.96,23.96,23.9,23.92,43
20120301|2011-06-14 06:30,14,23.93,23.94,23.83,23.88,133
20120301|2011-06-14 07:00,14,23.9,24.03,23.86,23.96,586
20120301|2011-06-14 07:30,14,23.94,24.13,23.94,24.02,370
20120301|2011-06-14 08:00,14,24.12,24.13,23.97,24.05,139
20120301|2011-06-14 08:30,14,24.03,24.24,24.02,24.15,131
20120301|2011-06-14 09:00,14,24.14,24.32,24.12,24.2,383
20120301|2011-06-14 09:30,14,24.16,24.18,24.05,24.06,203
20120301|2011-06-14 10:00,14,24.04,24.09,23.9,23.93,148
20120301|2011-06-14 10:30,14,23.92,23.99,23.64,23.73,647
20120301|2011-06-14 11:00,14,23.7,23.95,23.7,23.9,204
20120301|2011-06-14 11:30,14,23.94,24.03,23.88,24.02,113
20120301|2011-06-14 12:00,14,24.05,24.06,23.85,24.05,316
20120301|2011-06-14 12:30,14,24.06,24.08,23.93,23.93,169
20120301|2011-06-15 02:30,15,24.04,24.17,24.02,24.14,1039
20120301|2011-06-15 03:00,15,24.15,24.18,24.13,24.15,156
20120301|2011-06-15 03:30,15,24.15,24.21,24.15,24.19,470
20120301|2011-06-15 04:00,15,24.19,24.2,24.16,24.19,99
20120301|2011-06-15 04:30,15,24.19,24.23,24.19,24.23,54
20120301|2011-06-15 05:00,15,24.24,24.24,24.21,24.23,63
20120301|2011-06-15 05:30,15,24.22,24.22,24.18,24.18,81
20120301|2011-06-15 06:00,15,24.18,24.2,24.16,24.19,211
20120301|2011-06-15 06:30,15,24.17,24.19,24.1,24.1,215
20120301|2011-06-15 07:00,15,24.1,24.18,24.07,24.16,244
20120301|2011-06-15 07:30,15,24.16,24.25,24.12,24.24,365
20120301|2011-06-15 08:00,15,24.22,24.25,24.15,24.15,236
20120301|2011-06-15 08:30,15,24.18,24.22,24.13,24.22,190
20120301|2011-06-15 09:00,15,24.2,24.23,24.14,24.14,63
20120301|2011-06-15 09:30,15,24.12,24.2,23.98,24.14,453
20120301|2011-06-15 10:00,15,24.13,24.22,24.13,24.17,72
20120301|2011-06-15 10:30,15,24.17,24.29,24.14,24.27,478
20120301|2011-06-15 11:00,15,24.23,24.25,24.03,24.06,168
20120301|2011-06-15 11:30,15,24.09,24.12,24.06,24.11,242
20120301|2011-06-15 12:00,15,24.11,24.11,23.79,23.89,1534
20120301|2011-06-15 12:30,15,23.89,23.99,23.85,23.95,138
20120301|2011-06-16 02:30,16,23.61,23.95,23.61,23.95,279
20120301|2011-06-16 03:00,16,23.95,23.99,23.91,23.91,125
20120301|2011-06-16 03:30,16,23.91,23.94,23.88,23.88,68
20120301|2011-06-16 04:00,16,23.88,23.88,23.67,23.67,157
20120301|2011-06-16 04:30,16,23.66,23.72,23.65,23.67,191
20120301|2011-06-16 05:00,16,23.67,23.75,23.62,23.75,142
20120301|2011-06-16 05:30,16,23.75,23.75,23.69,23.74,60
20120301|2011-06-16 06:00,16,23.7,23.7,23.57,23.61,341
20120301|2011-06-16 06:30,16,23.6,23.68,23.6,23.65,102
20120301|2011-06-16 07:00,16,23.65,23.7,23.5,23.53,286
20120301|2011-06-16 07:30,16,23.56,23.75,23.54,23.75,218
20120301|2011-06-16 08:00,16,23.73,23.95,23.73,23.82,203
20120301|2011-06-16 08:30,16,23.78,23.87,23.77,23.81,81
20120301|2011-06-16 09:00,16,23.8,23.87,23.77,23.79,78
20120301|2011-06-16 09:30,16,23.74,23.86,23.74,23.85,213
20120301|2011-06-16 10:00,16,23.84,23.87,23.83,23.84,317
20120301|2011-06-16 10:30,16,23.88,24.42,23.88,24.4,2945
20120301|2011-06-16 11:00,16,24.4,24.54,24.34,24.34,1719
20120301|2011-06-16 11:30,16,24.32,24.39,24.26,24.38,303
20120301|2011-06-16 12:00,16,24.38,24.65,24.37,24.61,2486
20120301|2011-06-16 12:30,16,24.62,24.66,24.51,24.51,675
20120301|2011-06-17 02:30,17,24.65,24.68,24.54,24.61,651
20120301|2011-06-17 03:00,17,24.56,24.6,24.56,24.58,149
20120301|2011-06-17 03:30,17,24.59,24.6,24.56,24.58,208
20120301|2011-06-17 04:00,17,24.57,24.82,24.53,24.79,1143
20120301|2011-06-17 04:30,17,24.78,24.88,24.77,24.82,209
20120301|2011-06-17 05:00,17,24.81,24.86,24.78,24.84,110
20120301|2011-06-17 05:30,17,24.85,24.85,24.78,24.8,213
20120301|2011-06-17 06:00,17,24.79,24.81,24.75,24.75,210
20120301|2011-06-17 06:30,17,24.76,24.8,24.75,24.8,59
20120301|2011-06-17 07:00,17,24.79,24.88,24.75,24.81,354
20120301|2011-06-17 07:30,17,24.81,24.86,24.63,24.8,360
20120301|2011-06-17 08:00,17,24.81,24.94,24.78,24.85,523
20120301|2011-06-17 08:30,17,24.86,24.92,24.77,24.87,109
20120301|2011-06-17 09:00,17,24.86,24.86,24.7,24.7,549
20120301|2011-06-17 09:30,17,24.67,24.76,24.65,24.75,112
20120301|2011-06-17 10:00,17,24.75,24.81,24.7,24.81,248
20120301|2011-06-17 10:30,17,24.82,24.83,24.77,24.8,193
20120301|2011-06-17 11:00,17,24.81,25.03,24.81,24.9,1655
20120301|2011-06-17 11:30,17,24.94,25.04,24.92,25.03,335
20120301|2011-06-17 12:00,17,25.03,25.08,24.96,25.01,462
20120301|2011-06-17 12:30,17,25,25,24.88,24.94,889
20120301|2011-06-20 02:30,20,24.85,24.92,24.8,24.92,359
20120301|2011-06-20 03:00,20,24.91,24.95,24.89,24.95,309
20120301|2011-06-20 03:30,20,24.95,24.96,24.92,24.96,70
20120301|2011-06-20 04:00,20,24.95,25.02,24.94,25.01,307
20120301|2011-06-20 04:30,20,25.01,25.03,25,25.03,128
20120301|2011-06-20 05:00,20,25.03,25.06,25.02,25.03,290
20120301|2011-06-20 05:30,20,25.04,25.06,25.03,25.06,89
20120301|2011-06-20 06:00,20,25.06,25.09,25.06,25.08,157
20120301|2011-06-20 06:30,20,25.08,25.09,25.05,25.05,119
20120301|2011-06-20 07:00,20,25.04,25.11,25.01,25.01,389
20120301|2011-06-20 07:30,20,25.02,25.04,24.88,24.88,217
20120301|2011-06-20 08:00,20,24.85,24.92,24.79,24.84,104
20120301|2011-06-20 08:30,20,24.79,25.02,24.79,24.99,175
20120301|2011-06-20 09:00,20,24.99,25.1,24.99,25.05,190
20120301|2011-06-20 09:30,20,25.06,25.12,25.01,25.11,481
20120301|2011-06-20 10:00,20,25.1,25.17,25.04,25.16,1019
20120301|2011-06-20 10:30,20,25.15,25.23,25.13,25.21,1058
20120301|2011-06-20 11:00,20,25.22,25.33,25.21,25.27,919
20120301|2011-06-20 11:30,20,25.27,25.49,25.27,25.46,822
20120301|2011-06-20 12:00,20,25.45,25.7,25.43,25.63,1929
20120301|2011-06-20 12:30,20,25.62,25.73,25.61,25.69,873
20120301|2011-06-21 02:30,21,25.64,25.66,25.54,25.61,688
20120301|2011-06-21 03:00,21,25.62,25.65,25.53,25.55,465
20120301|2011-06-21 03:30,21,25.54,25.55,25.42,25.42,493
20120301|2011-06-21 04:00,21,25.42,25.42,25.35,25.37,215
20120301|2011-06-21 04:30,21,25.37,25.41,25.37,25.41,48
20120301|2011-06-21 05:00,21,25.43,25.43,25.38,25.42,22
20120301|2011-06-21 05:30,21,25.44,25.48,25.38,25.47,176
20120301|2011-06-21 06:00,21,25.45,25.45,25.3,25.32,47
20120301|2011-06-21 06:30,21,25.33,25.34,25.15,25.33,160
20120301|2011-06-21 07:00,21,25.3,25.5,25.3,25.33,451
20120301|2011-06-21 07:30,21,25.33,25.34,25.16,25.18,485
20120301|2011-06-21 08:00,21,25.17,25.31,25.05,25.2,369
20120301|2011-06-21 08:30,21,25.2,25.35,25.15,25.29,263
20120301|2011-06-21 09:00,21,25.27,25.6,25.21,25.4,985
20120301|2011-06-21 09:30,21,25.38,25.64,25.35,25.45,837
20120301|2011-06-21 10:00,21,25.45,25.55,25.28,25.38,483
20120301|2011-06-21 10:30,21,25.38,25.43,25.37,25.4,120
20120301|2011-06-21 11:00,21,25.4,25.52,25.36,25.47,101
20120301|2011-06-21 11:30,21,25.47,25.6,25.46,25.54,212
20120301|2011-06-21 12:00,21,25.54,25.74,25.52,25.71,1511
20120301|2011-06-21 12:30,21,25.7,25.75,25.61,25.64,201
20120301|2011-06-22 02:30,22,25.61,25.61,25.44,25.59,373
20120301|2011-06-22 03:00,22,25.6,25.6,25.42,25.43,322
20120301|2011-06-22 03:30,22,25.43,25.5,25.41,25.48,92
20120301|2011-06-22 04:00,22,25.47,25.51,25.46,25.46,226
20120301|2011-06-22 04:30,22,25.46,25.47,25.41,25.41,138
20120301|2011-06-22 05:00,22,25.43,25.43,25.3,25.33,607
20120301|2011-06-22 05:30,22,25.34,25.36,25.27,25.3,318
20120301|2011-06-22 06:00,22,25.29,25.34,25.28,25.3,106
20120301|2011-06-22 06:30,22,25.33,25.33,25.22,25.27,75
20120301|2011-06-22 07:00,22,25.26,25.55,25.26,25.48,339
20120301|2011-06-22 07:30,22,25.44,25.48,25.37,25.46,225
20120301|2011-06-22 08:00,22,25.46,25.53,25.38,25.38,143
20120301|2011-06-22 08:30,22,25.39,25.51,25.38,25.48,300
20120301|2011-06-22 09:00,22,25.44,25.48,25.4,25.48,122
20120301|2011-06-22 09:30,22,25.46,25.46,25.25,25.32,460
20120301|2011-06-22 10:00,22,25.32,25.48,25.3,25.46,231
20120301|2011-06-22 10:30,22,25.44,25.49,25.38,25.4,130
20120301|2011-06-22 11:00,22,25.4,25.56,25.12,25.25,299
20120301|2011-06-22 11:30,22,25.25,25.52,25.24,25.43,215
20120301|2011-06-22 12:00,22,25.43,25.52,25.4,25.48,271
20120301|2011-06-22 12:30,22,25.45,25.54,25.44,25.54,94
20120301|2011-06-23 02:30,23,25.4,25.43,25.34,25.41,149
20120301|2011-06-23 03:00,23,25.4,25.42,25.39,25.4,12
20120301|2011-06-23 03:30,23,25.42,25.43,25.28,25.31,315
20120301|2011-06-23 04:00,23,25.28,25.35,25.19,25.29,97
20120301|2011-06-23 04:30,23,25.35,25.41,25.3,25.41,17
20120301|2011-06-23 05:00,23,25.39,25.39,25.3,25.39,61
20120301|2011-06-23 05:30,23,25.39,25.41,25.34,25.34,52
20120301|2011-06-23 06:00,23,25.37,25.37,25.37,25.37,17
20120301|2011-06-23 06:30,23,25.36,25.39,25.32,25.39,25
20120301|2011-06-23 07:00,23,25.35,25.43,25.24,25.26,257
20120301|2011-06-23 07:30,23,25.24,25.26,24.33,24.5,1712
20120301|2011-06-23 08:00,23,24.5,24.68,24.17,24.17,968
20120301|2011-06-23 08:30,23,24.15,24.4,23.94,24.32,1111
20120301|2011-06-23 09:00,23,24.32,24.5,24.27,24.5,318
20120301|2011-06-23 09:30,23,24.5,24.91,24.47,24.79,334
20120301|2011-06-23 10:00,23,24.79,24.98,24.73,24.9,428
20120301|2011-06-23 10:30,23,24.9,25.03,24.78,24.78,101
20120301|2011-06-23 11:00,23,24.82,25,24.77,24.99,248
20120301|2011-06-23 11:30,23,24.97,25.07,24.88,25.03,173
20120301|2011-06-23 12:00,23,24.97,25.53,24.97,25.47,1351
20120301|2011-06-23 12:30,23,25.45,25.47,25.38,25.43,450
20120301|2011-06-24 02:30,24,25.5,25.5,25.15,25.17,612
20120301|2011-06-24 03:00,24,25.17,25.22,25.16,25.22,88
20120301|2011-06-24 03:30,24,25.22,25.37,25.22,25.35,69
20120301|2011-06-24 04:00,24,25.39,25.39,25.22,25.22,78
20120301|2011-06-24 04:30,24,25.23,25.25,25.22,25.25,7
20120301|2011-06-24 05:00,24,25.27,25.27,25.19,25.19,7
20120301|2011-06-24 05:30,24,25.26,25.26,25.25,25.25,8
20120301|2011-06-24 06:00,24,25.29,25.37,25.29,25.37,111
20120301|2011-06-24 06:30,24,25.37,25.42,25.37,25.37,13
20120301|2011-06-24 07:00,24,25.35,25.43,25.28,25.35,290
20120301|2011-06-24 07:30,24,25.34,25.43,25.31,25.4,310
20120301|2011-06-24 08:00,24,25.4,25.44,25.34,25.37,285
20120301|2011-06-24 08:30,24,25.36,25.38,25.15,25.23,381
20120301|2011-06-24 09:00,24,25.24,25.24,25.16,25.16,48
20120301|2011-06-24 09:30,24,25.17,25.18,24.97,25.03,401
20120301|2011-06-24 10:00,24,25.02,25.34,25,25,1007
20120301|2011-06-24 10:30,24,25,25.03,24.72,24.84,1141
20120301|2011-06-24 11:00,24,24.82,25.2,24.82,25.14,123
20120301|2011-06-24 11:30,24,25.19,25.28,25.15,25.25,72
20120301|2011-06-24 12:00,24,25.29,25.42,25.21,25.38,308
20120301|2011-06-24 12:30,24,25.38,25.39,25.13,25.19,431
20120301|2011-06-27 02:30,27,25.12,25.12,24.84,24.94,200
20120301|2011-06-27 03:00,27,24.95,24.95,24.92,24.94,64
20120301|2011-06-27 03:30,27,24.92,24.93,24.77,24.93,210
20120301|2011-06-27 04:00,27,24.93,25.05,24.92,24.99,171
20120301|2011-06-27 04:30,27,24.99,24.99,24.98,24.99,10
20120301|2011-06-27 05:00,27,25,25.02,25,25.02,7
20120301|2011-06-27 05:30,27,25,25.03,25,25.03,13
20120301|2011-06-27 06:00,27,24.95,25.03,24.95,25.03,3
20120301|2011-06-27 06:30,27,24.95,24.97,24.94,24.94,5
20120301|2011-06-27 07:00,27,24.97,25.2,24.89,24.91,819
20120301|2011-06-27 07:30,27,24.91,25.01,24.85,24.94,95
20120301|2011-06-27 08:00,27,24.93,25.04,24.82,24.91,490
20120301|2011-06-27 08:30,27,24.9,24.95,24.82,24.84,225
20120301|2011-06-27 09:00,27,24.81,24.92,24.64,24.88,372
20120301|2011-06-27 09:30,27,24.89,24.93,24.88,24.89,257
20120301|2011-06-27 10:00,27,24.89,24.9,24.83,24.9,42
20120301|2011-06-27 10:30,27,24.88,25.03,24.86,24.99,223
20120301|2011-06-27 11:00,27,24.99,25.02,24.97,25.01,132
20120301|2011-06-27 11:30,27,24.9,24.97,24.86,24.86,12
20120301|2011-06-27 12:00,27,24.9,25.42,24.9,25.36,1148
20120301|2011-06-27 12:30,27,25.36,25.41,25.3,25.3,171
20120301|2011-06-28 02:30,28,25.38,25.58,25.38,25.5,621
20120301|2011-06-28 03:00,28,25.5,25.63,25.5,25.62,547
20120301|2011-06-28 03:30,28,25.62,25.85,25.62,25.66,1491
20120301|2011-06-28 04:00,28,25.69,25.77,25.69,25.74,125
20120301|2011-06-28 04:30,28,25.75,25.75,25.65,25.72,253
20120301|2011-06-28 05:00,28,25.72,25.75,25.68,25.75,235
20120301|2011-06-28 05:30,28,25.7,25.79,25.7,25.79,168
20120301|2011-06-28 06:00,28,25.78,25.84,25.67,25.67,160
20120301|2011-06-28 06:30,28,25.72,25.81,25.72,25.8,90
20120301|2011-06-28 07:00,28,25.8,25.82,25.69,25.75,440
20120301|2011-06-28 07:30,28,25.72,25.82,25.71,25.71,71
20120301|2011-06-28 08:00,28,25.74,25.79,25.73,25.78,170
20120301|2011-06-28 08:30,28,25.78,25.94,25.77,25.88,1194
20120301|2011-06-28 09:00,28,25.88,25.95,25.84,25.95,434
20120301|2011-06-28 09:30,28,25.94,26,25.89,25.96,1022
20120301|2011-06-28 10:00,28,25.97,26.2,25.9,26.15,2236
20120301|2011-06-28 10:30,28,26.12,26.25,26.11,26.22,878
20120301|2011-06-28 11:00,28,26.22,26.31,26.13,26.21,475
20120301|2011-06-28 11:30,28,26.21,26.23,26.06,26.14,187
20120301|2011-06-28 12:00,28,26.14,26.19,26.03,26.13,643
20120301|2011-06-28 12:30,28,26.13,26.13,26,26.02,220
20120301|2011-06-29 02:30,29,26.02,26.06,25.9,25.91,355
20120301|2011-06-29 03:00,29,25.95,26.05,25.95,26,317
20120301|2011-06-29 03:30,29,26.01,26.01,25.97,25.97,257
20120301|2011-06-29 04:00,29,25.97,26.03,25.97,25.99,90
20120301|2011-06-29 04:30,29,25.99,26.05,25.99,26.05,171
20120301|2011-06-29 05:00,29,26.05,26.15,26.05,26.15,135
20120301|2011-06-29 05:30,29,26.14,26.21,26.12,26.21,108
20120301|2011-06-29 06:00,29,26.17,26.29,26.13,26.13,406
20120301|2011-06-29 06:30,29,26.14,26.22,26.05,26.05,392
20120301|2011-06-29 07:00,29,26.05,26.07,25.69,25.71,726
20120301|2011-06-29 07:30,29,25.76,25.86,25.67,25.81,179
20120301|2011-06-29 08:00,29,25.78,25.91,25.73,25.87,166
20120301|2011-06-29 08:30,29,25.87,25.9,25.78,25.79,212
20120301|2011-06-29 09:00,29,25.83,25.85,25.71,25.75,358
20120301|2011-06-29 09:30,29,25.79,25.83,25.6,25.78,483
20120301|2011-06-29 10:00,29,25.79,26.05,25.78,26.02,599
20120301|2011-06-29 10:30,29,26.05,26.09,25.98,25.98,98
20120301|2011-06-29 11:00,29,25.97,26.03,25.95,25.97,162
20120301|2011-06-29 11:30,29,25.98,26.13,25.92,26.12,250
20120301|2011-06-29 12:00,29,26.12,26.38,26.05,26.23,1634
20120301|2011-06-29 12:30,29,26.24,26.26,25.98,26.01,549
20120301|2011-06-30 02:30,30,26.03,26.23,26.03,26.13,174
20120301|2011-06-30 03:00,30,26.14,26.2,26.11,26.2,60
20120301|2011-06-30 03:30,30,26.2,26.27,26.2,26.27,111
20120301|2011-06-30 04:00,30,26.27,26.27,26.22,26.25,225
20120301|2011-06-30 04:30,30,26.25,26.28,26.24,26.25,147
20120301|2011-06-30 05:00,30,26.25,26.36,26.24,26.3,247
20120301|2011-06-30 05:30,30,26.3,26.4,26.3,26.36,81
20120301|2011-06-30 06:00,30,26.34,26.38,26.15,26.32,83
20120301|2011-06-30 06:30,30,26.35,26.4,26.29,26.32,159
20120301|2011-06-30 07:00,30,26.39,26.42,26.22,26.24,383
20120301|2011-06-30 07:30,30,26.28,26.28,25.7,25.77,1172
20120301|2011-06-30 08:00,30,25.8,25.83,25.5,25.68,1130
20120301|2011-06-30 08:30,30,25.65,25.68,25.42,25.56,499
20120301|2011-06-30 09:00,30,25.56,25.95,25.56,25.86,434
20120301|2011-06-30 09:30,30,25.77,25.9,25.63,25.79,146
20120301|2011-06-30 10:00,30,25.8,25.84,25.67,25.67,182
20120301|2011-06-30 10:30,30,25.68,25.76,25.48,25.68,146
20120301|2011-06-30 11:00,30,25.71,25.73,25.32,25.34,636
20120301|2011-06-30 11:30,30,25.34,25.44,24.87,25.26,1140
20120301|2011-06-30 12:00,30,25.29,25.8,25.16,25.67,775
20120301|2011-06-30 12:30,30,25.66,25.66,25.5,25.56,451
20120301|2011-07-01 02:30,1,25.5,25.55,25.29,25.33,126
20120301|2011-07-01 03:00,1,25.35,25.37,25.31,25.36,63
20120301|2011-07-01 03:30,1,25.33,25.35,25.13,25.13,147
20120301|2011-07-01 04:00,1,25.24,25.38,25.24,25.33,20
20120301|2011-07-01 04:30,1,25.35,25.37,25.33,25.36,14
20120301|2011-07-01 05:00,1,25.39,25.42,25.38,25.42,55
20120301|2011-07-01 05:30,1,25.46,25.52,25.46,25.52,87
20120301|2011-07-01 06:00,1,25.57,25.62,25.54,25.62,115
20120301|2011-07-01 06:30,1,25.62,25.7,25.61,25.63,193
20120301|2011-07-01 07:00,1,25.63,26,25.63,25.96,655
20120301|2011-07-01 07:30,1,25.98,26.07,25.91,26.02,527
20120301|2011-07-01 08:00,1,26.01,26.1,26.01,26.02,443
20120301|2011-07-01 08:30,1,26.02,26.14,26.01,26.08,312
20120301|2011-07-01 09:00,1,26.11,26.26,26.07,26.24,476
20120301|2011-07-01 09:30,1,26.24,26.3,26.15,26.26,585
20120301|2011-07-01 10:00,1,26.26,26.33,26.14,26.19,422
20120301|2011-07-01 10:30,1,26.22,26.33,26.22,26.33,164
20120301|2011-07-01 11:00,1,26.32,26.4,26.16,26.4,538
20120301|2011-07-01 11:30,1,26.4,26.59,26.39,26.58,1544
20120301|2011-07-01 12:00,1,26.58,26.6,26.44,26.52,808
20120301|2011-07-01 12:30,1,26.52,26.57,26.44,26.51,447
20120301|2011-07-05 02:30,5,26.5,26.64,26.41,26.56,237
20120301|2011-07-05 03:00,5,26.57,26.63,26.57,26.63,93
20120301|2011-07-05 03:30,5,26.63,26.67,26.62,26.64,149
20120301|2011-07-05 04:00,5,26.63,26.67,26.63,26.66,44
20120301|2011-07-05 04:30,5,26.66,26.86,26.66,26.86,1059
20120301|2011-07-05 05:00,5,26.85,27.05,26.85,27.04,1365
20120301|2011-07-05 05:30,5,27.03,27.2,26.98,27.18,680
20120301|2011-07-05 06:00,5,27.16,27.31,27.15,27.29,1035
20120301|2011-07-05 06:30,5,27.29,27.3,27.14,27.14,369
20120301|2011-07-05 07:00,5,27.14,27.22,27.13,27.15,967
20120301|2011-07-05 07:30,5,27.17,27.19,27.11,27.15,248
20120301|2011-07-05 08:00,5,27.11,27.11,26.83,26.83,417
20120301|2011-07-05 08:30,5,26.83,26.94,26.64,26.72,849
20120301|2011-07-05 09:00,5,26.75,26.83,26.73,26.81,163
20120301|2011-07-05 09:30,5,26.8,26.9,26.75,26.84,304
20120301|2011-07-05 10:00,5,26.85,26.98,26.81,26.89,244
20120301|2011-07-05 10:30,5,26.9,26.96,26.89,26.91,63
20120301|2011-07-05 11:00,5,26.9,27.11,26.9,27.1,540
20120301|2011-07-05 11:30,5,27.09,27.11,27,27,230
20120301|2011-07-05 12:00,5,27.01,27.12,26.65,26.98,1663
20120301|2011-07-05 12:30,5,26.97,27.21,26.93,27.2,609
20120301|2011-07-06 02:30,6,27.15,27.15,26.91,26.94,289
20120301|2011-07-06 03:00,6,26.94,27,26.81,26.83,402
20120301|2011-07-06 03:30,6,26.83,26.85,26.79,26.8,70
20120301|2011-07-06 04:00,6,26.79,26.84,26.75,26.84,93
20120301|2011-07-06 04:30,6,26.84,26.84,26.77,26.81,33
20120301|2011-07-06 05:00,6,26.85,26.85,26.77,26.77,9
20120301|2011-07-06 05:30,6,26.76,26.79,26.67,26.73,73
20120301|2011-07-06 06:00,6,26.8,26.8,26.5,26.6,155
20120301|2011-07-06 06:30,6,26.62,26.74,26.38,26.68,929
20120301|2011-07-06 07:00,6,26.7,26.95,26.67,26.82,317
20120301|2011-07-06 07:30,6,26.79,26.79,26.57,26.6,156
20120301|2011-07-06 08:00,6,26.63,26.7,26.5,26.7,408
20120301|2011-07-06 08:30,6,26.73,26.83,26.68,26.79,84
20120301|2011-07-06 09:00,6,26.69,26.73,26.56,26.72,166
20120301|2011-07-06 09:30,6,26.73,26.88,26.72,26.77,350
20120301|2011-07-06 10:00,6,26.71,26.8,26.68,26.8,253
20120301|2011-07-06 10:30,6,26.82,26.86,26.81,26.84,116
20120301|2011-07-06 11:00,6,26.82,26.85,26.73,26.78,148
20120301|2011-07-06 11:30,6,26.78,26.86,26.78,26.86,93
20120301|2011-07-06 12:00,6,26.85,27.04,26.84,27.04,599
20120301|2011-07-06 12:30,6,27.02,27.05,26.99,27.01,283
20120301|2011-07-07 02:30,7,27,27.13,27,27.11,187
20120301|2011-07-07 03:00,7,27.11,27.12,27.08,27.1,136
20120301|2011-07-07 03:30,7,27.1,27.13,27.1,27.13,172
20120301|2011-07-07 04:00,7,27.13,27.13,27.05,27.05,120
20120301|2011-07-07 04:30,7,27.05,27.08,27,27,198
20120301|2011-07-07 05:00,7,27,27.1,26.98,27.1,124
20120301|2011-07-07 05:30,7,27.1,27.18,27.1,27.13,252
20120301|2011-07-07 06:00,7,27.1,27.13,27.1,27.12,30
20120301|2011-07-07 06:30,7,27.1,27.12,27.1,27.12,50
20120301|2011-07-07 07:00,7,27.15,27.25,27.13,27.15,434
20120301|2011-07-07 07:30,7,27.21,27.31,27.16,27.28,415
20120301|2011-07-07 08:00,7,27.29,27.73,27.24,27.61,3169
20120301|2011-07-07 08:30,7,27.63,28.25,27.63,28.18,2282
20120301|2011-07-07 09:00,7,28.18,28.35,28.1,28.25,1593
20120301|2011-07-07 09:30,7,28.24,28.37,28.13,28.15,752
20120301|2011-07-07 10:00,7,28.14,28.14,27.8,27.8,540
20120301|2011-07-07 10:30,7,27.8,28.13,27.76,28.01,504
20120301|2011-07-07 11:00,7,28.05,28.19,28.02,28.15,628
20120301|2011-07-07 11:30,7,28.13,28.38,28.13,28.36,414
20120301|2011-07-07 12:00,7,28.36,28.46,28.26,28.41,724
20120301|2011-07-07 12:30,7,28.42,28.55,28.41,28.41,860
20120301|2011-07-08 02:30,8,28.42,28.46,28.22,28.31,840
20120301|2011-07-08 03:00,8,28.31,28.4,28.3,28.36,309
20120301|2011-07-08 03:30,8,28.38,28.45,28.33,28.37,89
20120301|2011-07-08 04:00,8,28.37,28.41,28.2,28.3,194
20120301|2011-07-08 04:30,8,28.3,28.37,28.18,28.2,213
20120301|2011-07-08 05:00,8,28.19,28.19,28.08,28.14,148
20120301|2011-07-08 05:30,8,28.12,28.15,27.96,28.1,323
20120301|2011-07-08 06:00,8,28.08,28.08,27.95,28.08,71
20120301|2011-07-08 06:30,8,28,28.19,27.97,28.15,49
20120301|2011-07-08 07:00,8,28.15,28.2,27.98,28.08,204
20120301|2011-07-08 07:30,8,28,28.12,27.85,28.06,201
20120301|2011-07-08 08:00,8,28.06,28.07,27.84,28.07,246
20120301|2011-07-08 08:30,8,28.01,28.14,27.98,28.05,53
20120301|2011-07-08 09:00,8,28.07,28.07,27.75,27.93,664
20120301|2011-07-08 09:30,8,27.86,28.17,27.8,28.13,295
20120301|2011-07-08 10:00,8,28.13,28.39,28.02,28.28,627
20120301|2011-07-08 10:30,8,28.29,28.55,28.28,28.45,758
20120301|2011-07-08 11:00,8,28.4,28.48,28.35,28.4,268
20120301|2011-07-08 11:30,8,28.41,28.56,28.41,28.5,225
20120301|2011-07-08 12:00,8,28.49,28.57,28.32,28.32,481
20120301|2011-07-08 12:30,8,28.34,28.34,28.05,28.05,386
20120301|2011-07-11 02:30,11,28.01,28.01,27.79,27.96,342
20120301|2011-07-11 03:00,11,27.99,28.13,27.98,28.06,341
20120301|2011-07-11 03:30,11,27.99,28.01,27.97,28,108
20120301|2011-07-11 04:00,11,28,28,27.84,27.86,170
20120301|2011-07-11 04:30,11,27.87,27.93,27.84,27.92,67
20120301|2011-07-11 05:00,11,27.89,27.93,27.87,27.91,67
20120301|2011-07-11 05:30,11,27.88,27.88,27.8,27.8,66
20120301|2011-07-11 06:00,11,27.78,27.85,27.78,27.85,3
20120301|2011-07-11 06:30,11,27.85,27.87,27.79,27.79,83
20120301|2011-07-11 07:00,11,27.82,28.2,27.79,28,356
20120301|2011-07-11 07:30,11,28.03,28.22,28.03,28.08,101
20120301|2011-07-11 08:00,11,28.08,28.26,28.05,28.2,239
20120301|2011-07-11 08:30,11,28.21,28.3,28.17,28.23,185
20120301|2011-07-11 09:00,11,28.23,28.28,28.1,28.17,184
20120301|2011-07-11 09:30,11,28.15,28.31,28.07,28.08,765
20120301|2011-07-11 10:00,11,28.06,28.38,28,28.25,593
20120301|2011-07-11 10:30,11,28.26,28.3,28.11,28.22,307
20120301|2011-07-11 11:00,11,28.23,28.25,28.17,28.21,56
20120301|2011-07-11 11:30,11,28.18,28.27,28.13,28.13,180
20120301|2011-07-11 12:00,11,28.17,28.24,27.9,28.1,495
20120301|2011-07-11 12:30,11,28.11,28.2,28.09,28.2,226
20120301|2011-07-12 02:30,12,28.05,28.05,27.75,27.9,423
20120301|2011-07-12 03:00,12,27.88,27.91,27.71,27.73,462
20120301|2011-07-12 03:30,12,27.75,27.83,27.75,27.83,128
20120301|2011-07-12 04:00,12,27.83,27.84,27.59,27.71,378
20120301|2011-07-12 04:30,12,27.71,27.75,27.65,27.69,286
20120301|2011-07-12 05:00,12,27.72,27.99,27.72,27.92,118
20120301|2011-07-12 05:30,12,27.9,27.93,27.75,27.75,44
20120301|2011-07-12 06:00,12,27.75,27.97,27.75,27.97,71
20120301|2011-07-12 06:30,12,27.98,28.17,27.98,27.99,343
20120301|2011-07-12 07:00,12,28,28.13,27.99,28.06,572
20120301|2011-07-12 07:30,12,28.06,28.75,28.04,28.62,3768
20120301|2011-07-12 08:00,12,28.64,28.67,28.51,28.54,319
20120301|2011-07-12 08:30,12,28.55,29.15,28.55,28.99,3281
20120301|2011-07-12 09:00,12,28.99,29.15,28.91,29.06,719
20120301|2011-07-12 09:30,12,29.08,29.14,28.99,29.09,1093
20120301|2011-07-12 10:00,12,29.09,29.1,29.02,29.08,536
20120301|2011-07-12 10:30,12,29.07,29.1,29.05,29.09,357
20120301|2011-07-12 11:00,12,29.1,29.17,29.05,29.15,645
20120301|2011-07-12 11:30,12,29.15,29.4,29.15,29.28,1730
20120301|2011-07-12 12:00,12,29.28,29.45,29.24,29.44,940
20120301|2011-07-12 12:30,12,29.43,29.5,29.31,29.31,722
20120301|2011-07-13 02:30,13,29.21,29.31,28.86,28.95,604
20120301|2011-07-13 03:00,13,28.99,29.09,28.96,28.96,337
20120301|2011-07-13 03:30,13,28.96,29.07,28.95,29.05,259
20120301|2011-07-13 04:00,13,29.02,29.1,28.96,29.09,128
20120301|2011-07-13 04:30,13,29.09,29.1,29.01,29.01,109
20120301|2011-07-13 05:00,13,29.01,29.09,29.01,29.04,43
20120301|2011-07-13 05:30,13,29.07,29.23,29.06,29.23,182
20120301|2011-07-13 06:00,13,29.24,29.25,29.16,29.25,169
20120301|2011-07-13 06:30,13,29.23,29.45,29.2,29.44,401
20120301|2011-07-13 07:00,13,29.45,29.48,29.17,29.18,750
20120301|2011-07-13 07:30,13,29.18,29.31,29,29.2,797
20120301|2011-07-13 08:00,13,29.18,29.24,29.07,29.2,201
20120301|2011-07-13 08:30,13,29.2,29.4,29.07,29.19,432
20120301|2011-07-13 09:00,13,29.2,29.4,29.18,29.34,364
20120301|2011-07-13 09:30,13,29.39,29.66,29.34,29.64,1335
20120301|2011-07-13 10:00,13,29.65,29.86,29.63,29.7,2026
20120301|2011-07-13 10:30,13,29.68,29.7,29.45,29.56,396
20120301|2011-07-13 11:00,13,29.56,29.57,29.2,29.38,637
20120301|2011-07-13 11:30,13,29.36,29.45,28.81,28.86,1270
20120301|2011-07-13 12:00,13,28.92,29.48,28.88,29.05,595
20120301|2011-07-13 12:30,13,29.03,29.12,28.92,28.96,262
20120301|2011-07-14 02:30,14,28.86,28.99,28.86,28.94,129
20120301|2011-07-14 03:00,14,28.93,28.93,28.63,28.65,320
20120301|2011-07-14 03:30,14,28.65,28.7,28.6,28.69,173
20120301|2011-07-14 04:00,14,28.7,28.82,28.7,28.82,18
20120301|2011-07-14 04:30,14,28.8,28.8,28.75,28.78,41
20120301|2011-07-14 05:00,14,28.77,28.77,28.69,28.69,10
20120301|2011-07-14 05:30,14,28.76,28.77,28.55,28.59,42
20120301|2011-07-14 06:00,14,28.6,28.77,28.6,28.68,33
20120301|2011-07-14 06:30,14,28.72,28.8,28.66,28.67,60
20120301|2011-07-14 07:00,14,28.69,28.89,28.67,28.8,681
20120301|2011-07-14 07:30,14,28.82,28.9,28.71,28.74,472
20120301|2011-07-14 08:00,14,28.74,28.78,28.7,28.71,161
20120301|2011-07-14 08:30,14,28.69,28.71,28.45,28.52,288
20120301|2011-07-14 09:00,14,28.57,28.57,28.46,28.5,176
20120301|2011-07-14 09:30,14,28.51,28.51,27.85,28.18,1778
20120301|2011-07-14 10:00,14,28.19,28.5,28.15,28.5,475
20120301|2011-07-14 10:30,14,28.5,28.55,28.35,28.39,145
20120301|2011-07-14 11:00,14,28.41,28.44,28.26,28.38,186
20120301|2011-07-14 11:30,14,28.38,28.41,28.27,28.32,67
20120301|2011-07-14 12:00,14,28.26,28.3,28,28.09,652
20120301|2011-07-14 12:30,14,28.08,28.1,27.91,27.96,461
20120301|2011-07-15 02:30,15,27.9,27.95,27.51,27.56,314
20120301|2011-07-15 03:00,15,27.56,27.63,27.56,27.62,136
20120301|2011-07-15 03:30,15,27.61,27.67,27.61,27.63,192
20120301|2011-07-15 04:00,15,27.63,27.69,27.61,27.68,78
20120301|2011-07-15 04:30,15,27.67,27.72,27.67,27.72,17
20120301|2011-07-15 05:00,15,27.71,27.9,27.7,27.9,147
20120301|2011-07-15 05:30,15,27.89,28.04,27.85,27.85,173
20120301|2011-07-15 06:00,15,27.79,27.82,27.69,27.74,29
20120301|2011-07-15 06:30,15,27.74,27.95,27.73,27.93,136
20120301|2011-07-15 07:00,15,27.95,28.18,27.85,28.1,358
20120301|2011-07-15 07:30,15,28.08,28.74,28.03,28.22,385
20120301|2011-07-15 08:00,15,28.29,28.54,28.27,28.47,136
20120301|2011-07-15 08:30,15,28.49,28.52,28.25,28.29,139
20120301|2011-07-15 09:00,15,28.45,28.47,28.16,28.41,80
20120301|2011-07-15 09:30,15,28.44,28.49,28.27,28.47,223
20120301|2011-07-15 10:00,15,28.46,28.7,28.32,28.33,413
20120301|2011-07-15 10:30,15,28.34,28.35,28.15,28.33,227
20120301|2011-07-15 11:00,15,28.33,28.34,28.06,28.12,181
20120301|2011-07-15 11:30,15,28.12,28.12,27.83,27.89,328
20120301|2011-07-15 12:00,15,27.94,27.99,27.84,27.84,113
20120301|2011-07-15 12:30,15,27.83,27.92,27.76,27.78,157
20120301|2011-07-18 02:30,18,27.66,27.91,27.66,27.9,135
20120301|2011-07-18 03:00,18,27.88,27.92,27.73,27.77,328
20120301|2011-07-18 03:30,18,27.81,27.84,27.79,27.79,41
20120301|2011-07-18 04:00,18,27.8,27.8,27.72,27.73,134
20120301|2011-07-18 04:30,18,27.71,27.72,27.65,27.7,78
20120301|2011-07-18 05:00,18,27.73,27.73,27.64,27.66,58
20120301|2011-07-18 05:30,18,27.64,27.69,27.59,27.6,119
20120301|2011-07-18 06:00,18,27.64,27.81,27.64,27.69,144
20120301|2011-07-18 06:30,18,27.69,27.7,27.67,27.69,92
20120301|2011-07-18 07:00,18,27.71,27.77,27.2,27.52,618
20120301|2011-07-18 07:30,18,27.52,27.59,27.5,27.53,198
20120301|2011-07-18 08:00,18,27.59,27.6,27.35,27.35,80
20120301|2011-07-18 08:30,18,27.49,27.52,27.38,27.47,174
20120301|2011-07-18 09:00,18,27.5,27.77,27.5,27.6,192
20120301|2011-07-18 09:30,18,27.62,27.83,27.53,27.8,213
20120301|2011-07-18 10:00,18,27.81,28.02,27.73,27.75,254
20120301|2011-07-18 10:30,18,27.75,27.89,27.75,27.75,98
20120301|2011-07-18 11:00,18,27.75,27.83,27.67,27.82,125
20120301|2011-07-18 11:30,18,27.77,27.77,27.55,27.6,56
20120301|2011-07-18 12:00,18,27.62,27.96,27.57,27.84,217
20120301|2011-07-18 12:30,18,27.87,28.04,27.87,28,65
20120301|2011-07-19 02:30,19,28.04,28.31,28.01,28.28,365
20120301|2011-07-19 03:00,19,28.29,28.35,28.26,28.34,173
20120301|2011-07-19 03:30,19,28.33,28.35,28.32,28.34,109
20120301|2011-07-19 04:00,19,28.32,28.36,28.27,28.35,197
20120301|2011-07-19 04:30,19,28.37,28.38,28.29,28.33,196
20120301|2011-07-19 05:00,19,28.36,28.38,28.35,28.35,69
20120301|2011-07-19 05:30,19,28.35,28.36,28.29,28.29,252
20120301|2011-07-19 06:00,19,28.29,28.29,28.24,28.27,276
20120301|2011-07-19 06:30,19,28.31,28.34,28.31,28.34,28
20120301|2011-07-19 07:00,19,28.34,28.39,28.12,28.12,435
20120301|2011-07-19 07:30,19,28.13,28.14,27.79,27.89,969
20120301|2011-07-19 08:00,19,27.9,28,27.9,27.93,307
20120301|2011-07-19 08:30,19,27.98,28.1,27.92,27.97,65
20120301|2011-07-19 09:00,19,27.97,28,27.61,27.68,506
20120301|2011-07-19 09:30,19,27.66,27.66,27.5,27.5,323
20120301|2011-07-19 10:00,19,27.53,27.83,27.48,27.76,501
20120301|2011-07-19 10:30,19,27.77,27.88,27.66,27.77,553
20120301|2011-07-19 11:00,19,27.8,27.84,27.69,27.72,245
20120301|2011-07-19 11:30,19,27.76,27.77,27.55,27.55,111
20120301|2011-07-19 12:00,19,27.55,27.97,27.38,27.97,968
20120301|2011-07-19 12:30,19,27.96,27.98,27.88,27.96,212
20120301|2011-07-20 02:30,20,27.79,27.93,27.7,27.88,497
20120301|2011-07-20 03:00,20,27.86,27.92,27.85,27.91,41
20120301|2011-07-20 03:30,20,27.9,27.93,27.9,27.93,33
20120301|2011-07-20 04:00,20,27.93,27.95,27.9,27.94,44
20120301|2011-07-20 04:30,20,27.95,27.95,27.93,27.93,14
20120301|2011-07-20 05:00,20,27.93,27.96,27.93,27.95,45
20120301|2011-07-20 05:30,20,27.95,27.95,27.94,27.94,22
20120301|2011-07-20 06:00,20,27.94,27.95,27.94,27.94,72
20120301|2011-07-20 06:30,20,27.95,28.03,27.93,27.93,122
20120301|2011-07-20 07:00,20,27.94,28.2,27.89,28.08,857
20120301|2011-07-20 07:30,20,28.12,28.22,28.1,28.13,526
20120301|2011-07-20 08:00,20,28.11,28.21,28.06,28.1,175
20120301|2011-07-20 08:30,20,28.01,28.05,27.84,28.05,275
20120301|2011-07-20 09:00,20,28.05,28.06,27.91,27.93,94
20120301|2011-07-20 09:30,20,27.94,28.06,27.93,28.05,80
20120301|2011-07-20 10:00,20,28.05,28.1,27.89,27.92,99
20120301|2011-07-20 10:30,20,27.89,28,27.89,27.95,71
20120301|2011-07-20 11:00,20,27.99,28.03,27.9,27.93,208
20120301|2011-07-20 11:30,20,27.92,28.05,27.91,28.05,30
20120301|2011-07-20 12:00,20,28.03,28.08,27.96,28.04,89
20120301|2011-07-20 12:30,20,28.05,28.05,27.91,27.91,125
20120301|2011-07-21 02:30,21,27.95,28.05,27.95,28.03,72
20120301|2011-07-21 03:00,21,28.07,28.2,28.07,28.11,137
20120301|2011-07-21 03:30,21,28.16,28.21,28.14,28.14,13
20120301|2011-07-21 04:00,21,28.13,28.22,28.11,28.19,57
20120301|2011-07-21 04:30,21,28.19,28.23,28.17,28.23,115
20120301|2011-07-21 05:00,21,28.23,28.23,28.2,28.21,132
20120301|2011-07-21 05:30,21,28.21,28.37,28.2,28.35,602
20120301|2011-07-21 06:00,21,28.33,28.6,28.33,28.37,673
20120301|2011-07-21 06:30,21,28.37,28.37,28.29,28.36,22
20120301|2011-07-21 07:00,21,28.36,28.68,28.31,28.66,1135
20120301|2011-07-21 07:30,21,28.66,29.06,28.64,28.88,2177
20120301|2011-07-21 08:00,21,28.87,29.07,28.83,28.96,430
20120301|2011-07-21 08:30,21,28.96,28.98,28.65,28.65,146
20120301|2011-07-21 09:00,21,28.64,28.77,28.43,28.5,470
20120301|2011-07-21 09:30,21,28.5,28.6,28.39,28.46,151
20120301|2011-07-21 10:00,21,28.49,28.6,28.45,28.57,73
20120301|2011-07-21 10:30,21,28.53,28.66,28.52,28.64,267
20120301|2011-07-21 11:00,21,28.68,28.81,28.62,28.75,252
20120301|2011-07-21 11:30,21,28.74,28.77,28.56,28.66,28
20120301|2011-07-21 12:00,21,28.68,28.75,28.65,28.75,237
20120301|2011-07-21 12:30,21,28.74,28.75,28.56,28.62,256
20120301|2011-07-22 02:30,22,28.35,28.83,28.35,28.83,767
20120301|2011-07-22 03:00,22,28.83,29.04,28.8,29.03,492
20120301|2011-07-22 03:30,22,29.04,29.11,28.96,29.11,294
20120301|2011-07-22 04:00,22,29.12,29.21,29.12,29.18,542
20120301|2011-07-22 04:30,22,29.18,29.28,29.18,29.28,243
20120301|2011-07-22 05:00,22,29.27,29.33,29.27,29.31,226
20120301|2011-07-22 05:30,22,29.3,29.31,29.29,29.29,72
20120301|2011-07-22 06:00,22,29.26,29.56,29.26,29.52,836
20120301|2011-07-22 06:30,22,29.52,29.84,29.52,29.8,1395
20120301|2011-07-22 07:00,22,29.8,29.85,29.61,29.7,874
20120301|2011-07-22 07:30,22,29.68,29.68,29.56,29.58,322
20120301|2011-07-22 08:00,22,29.57,29.7,29.46,29.7,298
20120301|2011-07-22 08:30,22,29.7,29.78,29.65,29.77,213
20120301|2011-07-22 09:00,22,29.74,29.76,29.63,29.7,166
20120301|2011-07-22 09:30,22,29.66,29.83,29.63,29.82,467
20120301|2011-07-22 10:00,22,29.83,29.9,29.61,29.65,670
20120301|2011-07-22 10:30,22,29.66,29.66,29.58,29.63,105
20120301|2011-07-22 11:00,22,29.61,29.7,29.5,29.61,435
20120301|2011-07-22 11:30,22,29.65,29.71,29.63,29.68,129
20120301|2011-07-22 12:00,22,29.71,29.94,29.7,29.9,1404
20120301|2011-07-22 12:30,22,29.91,29.99,29.91,29.97,599
20120301|2011-07-25 02:30,25,29.8,29.96,29.72,29.96,456
20120301|2011-07-25 03:00,25,29.96,30.12,29.94,30.04,1325
20120301|2011-07-25 03:30,25,30.03,30.03,29.95,29.97,190
20120301|2011-07-25 04:00,25,29.94,29.94,29.92,29.92,75
20120301|2011-07-25 04:30,25,29.92,30.01,29.92,30.01,72
20120301|2011-07-25 05:00,25,30.01,30.01,29.96,30,26
20120301|2011-07-25 05:30,25,29.98,29.98,29.79,29.89,202
20120301|2011-07-25 06:00,25,29.88,29.92,29.86,29.9,22
20120301|2011-07-25 06:30,25,29.87,29.9,29.65,29.76,89
20120301|2011-07-25 07:00,25,29.78,29.85,29.49,29.68,527
20120301|2011-07-25 07:30,25,29.67,29.72,29.57,29.61,148
20120301|2011-07-25 08:00,25,29.58,29.64,29.47,29.55,225
20120301|2011-07-25 08:30,25,29.52,29.71,29.47,29.71,61
20120301|2011-07-25 09:00,25,29.71,29.81,29.57,29.67,265
20120301|2011-07-25 09:30,25,29.67,29.67,29.26,29.43,633
20120301|2011-07-25 10:00,25,29.4,29.51,29.37,29.4,178
20120301|2011-07-25 10:30,25,29.41,29.47,29.34,29.36,520
20120301|2011-07-25 11:00,25,29.36,29.42,29.27,29.38,634
20120301|2011-07-25 11:30,25,29.38,29.5,29.37,29.4,178
20120301|2011-07-25 12:00,25,29.41,29.52,29.36,29.5,237
20120301|2011-07-25 12:30,25,29.49,29.59,29.47,29.58,246
20120301|2011-07-26 02:30,26,29.7,29.84,29.62,29.71,282
20120301|2011-07-26 03:00,26,29.74,29.79,29.66,29.66,56
20120301|2011-07-26 03:30,26,29.7,29.72,29.7,29.72,2
20120301|2011-07-26 04:00,26,29.73,29.88,29.66,29.85,169
20120301|2011-07-26 04:30,26,29.84,29.86,29.8,29.8,10
20120301|2011-07-26 05:00,26,29.81,29.81,29.79,29.79,4
20120301|2011-07-26 05:30,26,29.82,29.82,29.77,29.77,11
20120301|2011-07-26 06:00,26,29.81,29.85,29.77,29.78,30
20120301|2011-07-26 06:30,26,29.83,30.05,29.83,30.04,533
20120301|2011-07-26 07:00,26,30.04,30.05,29.95,29.97,744
20120301|2011-07-26 07:30,26,29.93,30.04,29.87,29.88,409
20120301|2011-07-26 08:00,26,29.88,29.95,29.87,29.93,250
20120301|2011-07-26 08:30,26,29.95,29.98,29.88,29.92,192
20120301|2011-07-26 09:00,26,29.95,29.95,29.54,29.7,418
20120301|2011-07-26 09:30,26,29.7,29.77,29.64,29.73,433
20120301|2011-07-26 10:00,26,29.72,29.99,29.7,29.98,1150
20120301|2011-07-26 10:30,26,29.96,29.96,29.8,29.81,468
20120301|2011-07-26 11:00,26,29.82,29.9,29.76,29.76,104
20120301|2011-07-26 11:30,26,29.76,29.93,29.42,29.84,675
20120301|2011-07-26 12:00,26,29.82,29.85,29.06,29.76,1259
20120301|2011-07-26 12:30,26,29.72,29.83,29.67,29.82,415
20120301|2011-07-27 02:30,27,29.71,29.84,29.65,29.75,168
20120301|2011-07-27 03:00,27,29.71,29.76,29.63,29.66,82
20120301|2011-07-27 03:30,27,29.59,29.63,29.48,29.57,32
20120301|2011-07-27 04:00,27,29.57,29.57,29.37,29.46,38
20120301|2011-07-27 04:30,27,29.5,29.54,29.5,29.54,13
20120301|2011-07-27 05:00,27,29.5,29.6,29.5,29.59,53
20120301|2011-07-27 05:30,27,29.57,29.57,29.49,29.49,61
20120301|2011-07-27 06:00,27,29.51,29.51,29.5,29.5,2
20120301|2011-07-27 06:30,27,29.48,29.48,29.48,29.48,2
20120301|2011-07-27 07:00,27,29.51,29.89,29.48,29.79,303
20120301|2011-07-27 07:30,27,29.81,29.96,29.74,29.89,399
20120301|2011-07-27 08:00,27,29.9,30,29.86,29.97,511
20120301|2011-07-27 08:30,27,29.98,30.01,29.8,29.84,463
20120301|2011-07-27 09:00,27,29.88,30.02,29.85,29.99,594
20120301|2011-07-27 09:30,27,29.88,29.94,29.84,29.91,140
20120301|2011-07-27 10:00,27,29.89,29.89,29.47,29.68,626
20120301|2011-07-27 10:30,27,29.68,29.72,29.52,29.57,201
20120301|2011-07-27 11:00,27,29.59,29.83,29.55,29.68,357
20120301|2011-07-27 11:30,27,29.68,29.76,29.45,29.45,274
20120301|2011-07-27 12:00,27,29.48,29.86,29.46,29.8,574
20120301|2011-07-27 12:30,27,29.8,29.9,29.8,29.88,90
20120301|2011-07-28 02:30,28,29.81,29.81,29.65,29.69,32
20120301|2011-07-28 03:00,28,29.68,29.75,29.68,29.72,34
20120301|2011-07-28 03:30,28,29.72,29.72,29.56,29.57,189
20120301|2011-07-28 04:00,28,29.53,29.57,29.5,29.57,81
20120301|2011-07-28 04:30,28,29.57,29.58,29.57,29.57,122
20120301|2011-07-28 05:00,28,29.57,29.72,29.57,29.71,234
20120301|2011-07-28 05:30,28,29.67,29.89,29.67,29.89,167
20120301|2011-07-28 06:00,28,29.89,29.89,29.85,29.85,124
20120301|2011-07-28 06:30,28,29.86,29.9,29.85,29.89,243
20120301|2011-07-28 07:00,28,29.88,29.88,29.75,29.75,586
20120301|2011-07-28 07:30,28,29.8,29.82,29.55,29.55,402
20120301|2011-07-28 08:00,28,29.6,29.7,29.55,29.64,301
20120301|2011-07-28 08:30,28,29.65,29.72,29.62,29.65,201
20120301|2011-07-28 09:00,28,29.65,29.65,29.6,29.64,133
20120301|2011-07-28 09:30,28,29.62,29.64,29.45,29.53,577
20120301|2011-07-28 10:00,28,29.55,29.58,29.45,29.55,171
20120301|2011-07-28 10:30,28,29.55,29.66,29.5,29.5,186
20120301|2011-07-28 11:00,28,29.5,29.5,28.7,29,1888
20120301|2011-07-28 11:30,28,29.01,29.01,28.7,28.85,1066
20120301|2011-07-28 12:00,28,28.88,28.95,28.55,28.63,1738
20120301|2011-07-28 12:30,28,28.63,28.7,28.55,28.68,594
20120301|2011-07-29 02:30,29,28.65,28.65,28.34,28.6,471
20120301|2011-07-29 03:00,29,28.58,28.68,28.58,28.67,132
20120301|2011-07-29 03:30,29,28.67,28.92,28.67,28.84,444
20120301|2011-07-29 04:00,29,28.84,28.84,28.61,28.61,66
20120301|2011-07-29 04:30,29,28.64,28.72,28.6,28.72,110
20120301|2011-07-29 05:00,29,28.68,28.77,28.63,28.65,80
20120301|2011-07-29 05:30,29,28.66,28.66,28.44,28.44,52
20120301|2011-07-29 06:00,29,28.42,28.42,28.3,28.4,188
20120301|2011-07-29 06:30,29,28.4,28.5,28.37,28.5,42
20120301|2011-07-29 07:00,29,28.5,28.53,28.15,28.22,1094
20120301|2011-07-29 07:30,29,28.2,28.5,28.05,28.5,679
20120301|2011-07-29 08:00,29,28.45,28.74,28.36,28.42,694
20120301|2011-07-29 08:30,29,28.41,28.68,28.41,28.55,246
20120301|2011-07-29 09:00,29,28.56,28.56,28.46,28.49,106
20120301|2011-07-29 09:30,29,28.5,28.57,28.36,28.54,182
20120301|2011-07-29 10:00,29,28.56,28.8,28.56,28.6,241
20120301|2011-07-29 10:30,29,28.61,28.74,28.6,28.69,282
20120301|2011-07-29 11:00,29,28.66,28.72,28.16,28.25,282
20120301|2011-07-29 11:30,29,28.3,28.54,28.25,28.48,196
20120301|2011-07-29 12:00,29,28.53,28.69,28.35,28.35,1140
20120301|2011-07-29 12:30,29,28.35,28.45,28.33,28.45,366
20120301|2011-08-01 02:30,1,28.79,29.18,28.78,29.18,1355
20120301|2011-08-01 03:00,1,29.18,29.3,29.17,29.3,209
20120301|2011-08-01 03:30,1,29.28,29.3,29.21,29.27,106
20120301|2011-08-01 04:00,1,29.27,29.28,29.2,29.21,37
20120301|2011-08-01 04:30,1,29.23,29.23,29.1,29.1,130
20120301|2011-08-01 05:00,1,29.09,29.14,29.05,29.09,173
20120301|2011-08-01 05:30,1,29.08,29.22,29.08,29.22,93
20120301|2011-08-01 06:00,1,29.22,29.22,29.14,29.18,69
20120301|2011-08-01 06:30,1,29.14,29.15,29.05,29.05,73
20120301|2011-08-01 07:00,1,29.07,29.3,28.9,28.91,1225
20120301|2011-08-01 07:30,1,28.93,29.01,28.45,28.6,764
20120301|2011-08-01 08:00,1,28.58,28.67,28.42,28.63,910
20120301|2011-08-01 08:30,1,28.65,28.69,28.59,28.64,652
20120301|2011-08-01 09:00,1,28.64,28.8,28.5,28.8,270
20120301|2011-08-01 09:30,1,28.76,28.82,28.3,28.32,641
20120301|2011-08-01 10:00,1,28.26,28.45,28.25,28.36,133
20120301|2011-08-01 10:30,1,28.33,28.35,27.81,27.86,690
20120301|2011-08-01 11:00,1,27.9,28,27.8,27.99,261
20120301|2011-08-01 11:30,1,28.04,28.04,27.87,27.98,187
20120301|2011-08-01 12:00,1,27.97,28.15,27.87,27.91,967
20120301|2011-08-01 12:30,1,27.91,28.08,27.91,27.96,295
20120301|2011-08-02 02:30,2,27.86,28.06,27.75,27.75,307
20120301|2011-08-02 03:00,2,27.76,27.79,27.68,27.72,104
20120301|2011-08-02 03:30,2,27.76,27.76,27.72,27.75,19
20120301|2011-08-02 04:00,2,27.72,27.72,27.65,27.68,53
20120301|2011-08-02 04:30,2,27.7,27.72,27.5,27.54,608
20120301|2011-08-02 05:00,2,27.57,27.64,27.46,27.62,297
20120301|2011-08-02 05:30,2,27.62,27.7,27.55,27.57,130
20120301|2011-08-02 06:00,2,27.59,27.69,27.58,27.69,60
20120301|2011-08-02 06:30,2,27.68,27.92,27.68,27.92,139
20120301|2011-08-02 07:00,2,27.9,27.91,27.69,27.76,315
20120301|2011-08-02 07:30,2,27.73,28.04,27.61,27.98,225
20120301|2011-08-02 08:00,2,27.99,28.01,27.67,27.73,107
20120301|2011-08-02 08:30,2,27.74,27.91,27.71,27.91,104
20120301|2011-08-02 09:00,2,27.85,27.88,27.78,27.85,61
20120301|2011-08-02 09:30,2,27.85,27.85,27.64,27.7,260
20120301|2011-08-02 10:00,2,27.7,27.72,27.46,27.52,1032
20120301|2011-08-02 10:30,2,27.5,27.6,27.5,27.55,286
20120301|2011-08-02 11:00,2,27.5,27.7,27.44,27.68,452
20120301|2011-08-02 11:30,2,27.68,27.74,27.52,27.52,479
20120301|2011-08-02 12:00,2,27.5,27.52,27.17,27.3,1463
20120301|2011-08-02 12:30,2,27.3,27.63,27.27,27.55,1085
20120301|2011-08-03 02:30,3,27.51,27.61,27.38,27.42,793
20120301|2011-08-03 03:00,3,27.41,27.56,27.4,27.55,351
20120301|2011-08-03 03:30,3,27.55,27.56,27.45,27.47,74
20120301|2011-08-03 04:00,3,27.48,27.5,27.37,27.4,129
20120301|2011-08-03 04:30,3,27.37,27.44,27.36,27.39,182
20120301|2011-08-03 05:00,3,27.39,27.41,27.35,27.38,400
20120301|2011-08-03 05:30,3,27.38,27.42,27.3,27.37,161
20120301|2011-08-03 06:00,3,27.37,27.4,27.24,27.31,284
20120301|2011-08-03 06:30,3,27.29,27.32,27.02,27.03,1094
20120301|2011-08-03 07:00,3,27.03,27.08,26.98,27.02,1016
20120301|2011-08-03 07:30,3,27.02,27.1,26.86,26.87,1381
20120301|2011-08-03 08:00,3,26.85,26.99,26.82,26.84,1505
20120301|2011-08-03 08:30,3,26.83,26.9,26.8,26.89,671
20120301|2011-08-03 09:00,3,26.89,26.99,26.89,26.96,1097
20120301|2011-08-03 09:30,3,26.95,27.13,26.84,27.12,470
20120301|2011-08-03 10:00,3,27.14,27.14,26.94,26.98,276
20120301|2011-08-03 10:30,3,26.97,26.99,26.85,26.89,271
20120301|2011-08-03 11:00,3,26.88,26.88,26.47,26.5,1921
20120301|2011-08-03 11:30,3,26.46,26.55,26.36,26.38,937
20120301|2011-08-03 12:00,3,26.38,26.78,26.33,26.78,1391
20120301|2011-08-03 12:30,3,26.77,26.91,26.7,26.85,622
20120301|2011-08-04 02:30,4,26.81,27.04,26.77,26.93,465
20120301|2011-08-04 03:00,4,26.9,26.9,26.81,26.81,200
20120301|2011-08-04 03:30,4,26.8,26.8,26.75,26.75,188
20120301|2011-08-04 04:00,4,26.76,26.76,26.68,26.71,260
20120301|2011-08-04 04:30,4,26.71,26.72,26.66,26.68,461
20120301|2011-08-04 05:00,4,26.68,26.73,26.59,26.61,219
20120301|2011-08-04 05:30,4,26.61,26.68,26.61,26.64,93
20120301|2011-08-04 06:00,4,26.64,26.64,26.28,26.3,601
20120301|2011-08-04 06:30,4,26.28,26.37,26.17,26.2,438
20120301|2011-08-04 07:00,4,26.19,26.65,26.18,26.46,372
20120301|2011-08-04 07:30,4,26.5,26.52,26.21,26.41,195
20120301|2011-08-04 08:00,4,26.36,26.44,26.25,26.43,178
20120301|2011-08-04 08:30,4,26.4,26.57,26.32,26.42,309
20120301|2011-08-04 09:00,4,26.35,26.35,26.23,26.33,125
20120301|2011-08-04 09:30,4,26.3,26.54,26.3,26.3,228
20120301|2011-08-04 10:00,4,26.29,26.46,26.29,26.4,195
20120301|2011-08-04 10:30,4,26.4,26.5,26.2,26.22,389
20120301|2011-08-04 11:00,4,26.22,26.4,26.09,26.2,417
20120301|2011-08-04 11:30,4,26.27,26.71,26.27,26.53,779
20120301|2011-08-04 12:00,4,26.55,26.88,26.54,26.83,902
20120301|2011-08-04 12:30,4,26.84,27.06,26.83,26.98,670
20120301|2011-08-05 02:30,5,27,27,26.6,26.6,563
20120301|2011-08-05 03:00,5,26.57,26.58,26.41,26.44,511
20120301|2011-08-05 03:30,5,26.41,26.47,26.33,26.42,463
20120301|2011-08-05 04:00,5,26.41,26.48,26.4,26.46,581
20120301|2011-08-05 04:30,5,26.45,26.47,26.35,26.36,172
20120301|2011-08-05 05:00,5,26.38,26.43,26.31,26.4,206
20120301|2011-08-05 05:30,5,26.4,26.54,26.4,26.52,291
20120301|2011-08-05 06:00,5,26.56,26.61,26.36,26.38,373
20120301|2011-08-05 06:30,5,26.45,26.77,26.44,26.76,332
20120301|2011-08-05 07:00,5,26.78,26.82,26.37,26.5,743
20120301|2011-08-05 07:30,5,26.52,26.81,26.52,26.74,1148
20120301|2011-08-05 08:00,5,26.78,26.9,26.69,26.74,591
20120301|2011-08-05 08:30,5,26.73,26.94,26.73,26.76,469
20120301|2011-08-05 09:00,5,26.75,26.79,26.64,26.7,567
20120301|2011-08-05 09:30,5,26.66,26.69,26.56,26.62,154
20120301|2011-08-05 10:00,5,26.62,26.62,26.35,26.51,452
20120301|2011-08-05 10:30,5,26.54,26.65,26.48,26.65,109
20120301|2011-08-05 11:00,5,26.65,26.7,26.58,26.65,352
20120301|2011-08-05 11:30,5,26.65,26.76,26.65,26.71,528
20120301|2011-08-05 12:00,5,26.7,26.75,26.45,26.45,634
20120301|2011-08-05 12:30,5,26.47,26.49,26.29,26.4,693
20120301|2011-08-08 02:30,8,26.39,26.46,26,26.43,894
20120301|2011-08-08 03:00,8,26.41,26.42,26.23,26.25,174
20120301|2011-08-08 03:30,8,26.25,26.25,26.11,26.14,170
20120301|2011-08-08 04:00,8,26.14,26.14,25.72,25.72,695
20120301|2011-08-08 04:30,8,25.75,25.83,25.56,25.68,763
20120301|2011-08-08 05:00,8,25.69,25.82,25.67,25.7,221
20120301|2011-08-08 05:30,8,25.68,25.79,25.66,25.71,127
20120301|2011-08-08 06:00,8,25.75,25.75,25.51,25.55,523
20120301|2011-08-08 06:30,8,25.55,25.66,25.5,25.62,349
20120301|2011-08-08 07:00,8,25.6,25.8,25.53,25.62,745
20120301|2011-08-08 07:30,8,25.59,25.64,25.38,25.46,617
20120301|2011-08-08 08:00,8,25.44,25.6,25.41,25.52,228
20120301|2011-08-08 08:30,8,25.53,25.8,25.51,25.66,352
20120301|2011-08-08 09:00,8,25.62,25.7,25.61,25.63,246
20120301|2011-08-08 09:30,8,25.67,25.68,25.53,25.53,189
20120301|2011-08-08 10:00,8,25.5,25.74,25.48,25.55,248
20120301|2011-08-08 10:30,8,25.54,25.61,25.51,25.61,246
20120301|2011-08-08 11:00,8,25.6,25.66,25.51,25.57,187
20120301|2011-08-08 11:30,8,25.59,25.96,25.58,25.96,219
20120301|2011-08-08 12:00,8,25.94,26.07,25.71,25.95,706
20120301|2011-08-08 12:30,8,25.95,25.96,25.85,25.88,305
20120301|2011-08-09 02:30,9,25.98,26.23,25.88,25.88,1149
20120301|2011-08-09 03:00,9,25.88,25.93,25.73,25.75,352
20120301|2011-08-09 03:30,9,25.77,25.78,25.6,25.6,201
20120301|2011-08-09 04:00,9,25.63,25.66,25.56,25.57,57
20120301|2011-08-09 04:30,9,25.56,25.57,25.51,25.57,98
20120301|2011-08-09 05:00,9,25.57,25.81,25.57,25.81,264
20120301|2011-08-09 05:30,9,25.8,25.89,25.73,25.77,203
20120301|2011-08-09 06:00,9,25.74,25.94,25.74,25.85,340
20120301|2011-08-09 06:30,9,25.85,26.11,25.81,26,546
20120301|2011-08-09 07:00,9,26.01,26.4,25.86,26.2,2410
20120301|2011-08-09 07:30,9,26.22,26.7,26.19,26.47,952
20120301|2011-08-09 08:00,9,26.43,26.59,26.36,26.53,235
20120301|2011-08-09 08:30,9,26.52,26.66,26.42,26.66,315
20120301|2011-08-09 09:00,9,26.67,27,26.61,26.82,1320
20120301|2011-08-09 09:30,9,26.85,27,26.53,26.57,460
20120301|2011-08-09 10:00,9,26.61,26.82,26.49,26.57,433
20120301|2011-08-09 10:30,9,26.57,26.66,26.53,26.64,168
20120301|2011-08-09 11:00,9,26.64,26.73,26.57,26.63,213
20120301|2011-08-09 11:30,9,26.63,26.7,26.41,26.45,437
20120301|2011-08-09 12:00,9,26.41,26.55,26.14,26.17,931
20120301|2011-08-09 12:30,9,26.14,26.3,26,26.1,209
20120301|2011-08-10 02:30,10,26.41,26.81,26.41,26.67,593
20120301|2011-08-10 03:00,10,26.65,26.65,26.51,26.55,149
20120301|2011-08-10 03:30,10,26.57,26.57,26.53,26.56,41
20120301|2011-08-10 04:00,10,26.56,26.65,26.5,26.61,99
20120301|2011-08-10 04:30,10,26.56,26.64,26.56,26.58,124
20120301|2011-08-10 05:00,10,26.58,26.58,26.54,26.58,226
20120301|2011-08-10 05:30,10,26.58,26.7,26.56,26.58,201
20120301|2011-08-10 06:00,10,26.58,26.65,26.49,26.52,247
20120301|2011-08-10 06:30,10,26.5,26.53,26.35,26.39,349
20120301|2011-08-10 07:00,10,26.39,26.45,26.26,26.35,670
20120301|2011-08-10 07:30,10,26.29,26.39,26.2,26.38,635
20120301|2011-08-10 08:00,10,26.28,26.28,25.94,26.08,944
20120301|2011-08-10 08:30,10,26.02,26.11,25.88,25.88,188
20120301|2011-08-10 09:00,10,25.86,25.95,25.61,25.7,880
20120301|2011-08-10 09:30,10,25.7,25.93,25.7,25.9,346
20120301|2011-08-10 10:00,10,25.9,26.21,25.89,26.19,673
20120301|2011-08-10 10:30,10,26.21,26.21,25.99,26.05,74
20120301|2011-08-10 11:00,10,25.98,26.09,25.98,26.05,142
20120301|2011-08-10 11:30,10,26.01,26.09,25.92,26.09,121
20120301|2011-08-10 12:00,10,26.06,26.39,26.02,26.27,946
20120301|2011-08-10 12:30,10,26.27,26.39,26.24,26.24,484
20120301|2011-08-11 02:30,11,26.45,26.66,26.31,26.35,608
20120301|2011-08-11 03:00,11,26.34,26.38,26.28,26.28,96
20120301|2011-08-11 03:30,11,26.28,26.34,26.26,26.3,92
20120301|2011-08-11 04:00,11,26.32,26.33,26.25,26.3,69
20120301|2011-08-11 04:30,11,26.28,26.31,26.25,26.31,52
20120301|2011-08-11 05:00,11,26.3,26.34,26.13,26.34,486
20120301|2011-08-11 05:30,11,26.34,26.43,26.3,26.4,124
20120301|2011-08-11 06:00,11,26.4,26.52,26.33,26.45,429
20120301|2011-08-11 06:30,11,26.46,26.46,26.19,26.21,425
20120301|2011-08-11 07:00,11,26.11,26.13,25.97,26.03,841
20120301|2011-08-11 07:30,11,26.04,26.25,25.98,26.14,241
20120301|2011-08-11 08:00,11,26.17,26.45,26.07,26.44,905
20120301|2011-08-11 08:30,11,26.43,26.55,26.37,26.49,958
20120301|2011-08-11 09:00,11,26.49,26.8,26.49,26.75,972
20120301|2011-08-11 09:30,11,26.75,26.8,26.66,26.7,480
20120301|2011-08-11 10:00,11,26.7,26.7,26.62,26.64,161
20120301|2011-08-11 10:30,11,26.66,26.85,26.64,26.84,264
20120301|2011-08-11 11:00,11,26.84,27.31,26.79,27.29,2161
20120301|2011-08-11 11:30,11,27.32,27.46,27.21,27.27,871
20120301|2011-08-11 12:00,11,27.24,27.3,26.83,26.91,1720
20120301|2011-08-11 12:30,11,26.92,27.19,26.92,26.99,593
20120301|2011-08-12 02:30,12,26.89,26.95,26.85,26.9,308
20120301|2011-08-12 03:00,12,26.92,26.95,26.85,26.85,358
20120301|2011-08-12 03:30,12,26.87,26.89,26.73,26.88,357
20120301|2011-08-12 04:00,12,26.88,26.88,26.86,26.88,52
20120301|2011-08-12 04:30,12,26.89,26.95,26.87,26.89,83
20120301|2011-08-12 05:00,12,26.89,26.89,26.66,26.67,843
20120301|2011-08-12 05:30,12,26.65,26.68,26.53,26.57,137
20120301|2011-08-12 06:00,12,26.55,26.69,26.54,26.63,88
20120301|2011-08-12 06:30,12,26.61,26.68,26.56,26.65,59
20120301|2011-08-12 07:00,12,26.66,26.74,26.5,26.57,711
20120301|2011-08-12 07:30,12,26.57,26.62,26.37,26.59,1351
20120301|2011-08-12 08:00,12,26.58,26.75,26.49,26.72,417
20120301|2011-08-12 08:30,12,26.72,26.95,26.66,26.79,738
20120301|2011-08-12 09:00,12,26.82,26.85,26.69,26.76,208
20120301|2011-08-12 09:30,12,26.8,26.99,26.78,26.99,144
20120301|2011-08-12 10:00,12,26.98,27.24,26.96,27.2,694
20120301|2011-08-12 10:30,12,27.2,27.26,26.98,27.04,328
20120301|2011-08-12 11:00,12,27.03,27.3,26.97,27.16,184
20120301|2011-08-12 11:30,12,27.16,27.18,27.07,27.11,28
20120301|2011-08-12 12:00,12,27.09,27.18,26.94,27.01,475
20120301|2011-08-12 12:30,12,27,27.14,27,27.05,111
20120301|2011-08-15 02:30,15,27.3,27.3,27,27.1,489
20120301|2011-08-15 03:00,15,27.04,27.04,26.97,26.97,34
20120301|2011-08-15 03:30,15,26.96,26.98,26.93,26.93,187
20120301|2011-08-15 04:00,15,26.92,27.07,26.82,26.83,201
20120301|2011-08-15 04:30,15,26.8,26.82,26.78,26.78,40
20120301|2011-08-15 05:00,15,26.85,26.91,26.84,26.88,41
20120301|2011-08-15 05:30,15,26.89,26.89,26.88,26.88,6
20120301|2011-08-15 06:00,15,26.88,26.89,26.88,26.88,19
20120301|2011-08-15 06:30,15,26.89,27.07,26.89,27.07,141
20120301|2011-08-15 07:00,15,27.06,27.24,27.06,27.1,138
20120301|2011-08-15 07:30,15,27.11,27.19,26.88,27.04,132
20120301|2011-08-15 08:00,15,27.07,27.17,26.94,26.97,130
20120301|2011-08-15 08:30,15,26.98,27.02,26.85,26.95,194
20120301|2011-08-15 09:00,15,26.93,26.93,26.79,26.87,303
20120301|2011-08-15 09:30,15,26.91,26.98,26.78,26.8,127
20120301|2011-08-15 10:00,15,26.79,26.8,26.62,26.73,330
20120301|2011-08-15 10:30,15,26.73,26.89,26.68,26.86,49
20120301|2011-08-15 11:00,15,26.88,26.91,26.75,26.86,62
20120301|2011-08-15 11:30,15,26.8,26.91,26.77,26.91,73
20120301|2011-08-15 12:00,15,26.88,26.89,26.58,26.63,402
20120301|2011-08-15 12:30,15,26.65,26.71,26.61,26.67,362
20120301|2011-08-16 02:30,16,26.6,26.63,26.4,26.5,539
20120301|2011-08-16 03:00,16,26.53,26.69,26.5,26.69,230
20120301|2011-08-16 03:30,16,26.67,26.67,26.6,26.6,59
20120301|2011-08-16 04:00,16,26.61,26.65,26.58,26.65,13
20120301|2011-08-16 04:30,16,26.6,26.65,26.6,26.65,18
20120301|2011-08-16 05:00,16,26.65,26.67,26.65,26.67,4
20120301|2011-08-16 05:30,16,26.68,26.68,26.63,26.68,49
20120301|2011-08-16 06:00,16,26.61,26.63,26.61,26.63,4
20120301|2011-08-16 06:30,16,26.6,26.65,26.6,26.62,5
20120301|2011-08-16 07:00,16,26.64,26.91,26.6,26.91,385
20120301|2011-08-16 07:30,16,26.92,26.97,26.84,26.85,198
20120301|2011-08-16 08:00,16,26.84,26.89,26.77,26.85,157
20120301|2011-08-16 08:30,16,26.85,26.91,26.82,26.87,92
20120301|2011-08-16 09:00,16,26.87,27.23,26.87,27.09,681
20120301|2011-08-16 09:30,16,27.08,27.5,27.03,27.34,1062
20120301|2011-08-16 10:00,16,27.34,27.51,27.34,27.42,385
20120301|2011-08-16 10:30,16,27.41,27.61,27.4,27.55,554
20120301|2011-08-16 11:00,16,27.55,27.59,27.34,27.37,376
20120301|2011-08-16 11:30,16,27.38,27.5,27.28,27.43,164
20120301|2011-08-16 12:00,16,27.46,27.55,27.15,27.23,536
20120301|2011-08-16 12:30,16,27.23,27.4,27.16,27.32,223
20120301|2011-08-17 02:30,17,27.2,27.44,27.2,27.39,96
20120301|2011-08-17 03:00,17,27.41,27.47,27.25,27.25,89
20120301|2011-08-17 03:30,17,27.25,27.25,27.24,27.25,25
20120301|2011-08-17 04:00,17,27.28,27.28,27.26,27.26,4
20120301|2011-08-17 04:30,17,27.27,27.32,27.27,27.3,6
20120301|2011-08-17 05:00,17,27.26,27.26,27.18,27.18,14
20120301|2011-08-17 05:30,17,27.19,27.35,27.19,27.34,56
20120301|2011-08-17 06:00,17,27.34,27.45,27.34,27.43,613
20120301|2011-08-17 06:30,17,27.45,27.46,27.36,27.41,136
20120301|2011-08-17 07:00,17,27.45,27.47,27.36,27.45,331
20120301|2011-08-17 07:30,17,27.46,27.47,27.34,27.45,423
20120301|2011-08-17 08:00,17,27.46,28.08,27.46,27.98,2200
20120301|2011-08-17 08:30,17,27.97,28.17,27.97,28.02,1616
20120301|2011-08-17 09:00,17,28.05,28.15,28.03,28.08,878
20120301|2011-08-17 09:30,17,28.1,28.21,28.03,28.2,1334
20120301|2011-08-17 10:00,17,28.21,28.25,28.18,28.25,950
20120301|2011-08-17 10:30,17,28.25,28.35,28.25,28.3,1358
20120301|2011-08-17 11:00,17,28.33,28.35,28.28,28.35,579
20120301|2011-08-17 11:30,17,28.35,28.66,28.33,28.65,1799
20120301|2011-08-17 12:00,17,28.64,28.75,28.54,28.7,2123
20120301|2011-08-17 12:30,17,28.7,28.7,28.56,28.62,500
20120301|2011-08-18 02:30,18,28.5,28.62,28.23,28.46,632
20120301|2011-08-18 03:00,18,28.45,28.55,28.41,28.5,110
20120301|2011-08-18 03:30,18,28.54,28.62,28.48,28.55,276
20120301|2011-08-18 04:00,18,28.55,28.63,28.54,28.54,186
20120301|2011-08-18 04:30,18,28.57,28.6,28.53,28.55,136
20120301|2011-08-18 05:00,18,28.56,28.59,28.55,28.58,48
20120301|2011-08-18 05:30,18,28.52,28.54,28.4,28.46,130
20120301|2011-08-18 06:00,18,28.45,28.52,28.45,28.51,58
20120301|2011-08-18 06:30,18,28.49,28.55,28.45,28.55,88
20120301|2011-08-18 07:00,18,28.45,28.46,28.26,28.29,535
20120301|2011-08-18 07:30,18,28.3,28.49,28.15,28.19,317
20120301|2011-08-18 08:00,18,28.21,28.33,28.18,28.28,199
20120301|2011-08-18 08:30,18,28.26,28.26,28.08,28.08,266
20120301|2011-08-18 09:00,18,28.07,28.33,27.9,28.3,375
20120301|2011-08-18 09:30,18,28.25,28.47,28.25,28.4,480
20120301|2011-08-18 10:00,18,28.4,28.46,28.27,28.38,334
20120301|2011-08-18 10:30,18,28.35,28.43,28.34,28.38,641
20120301|2011-08-18 11:00,18,28.37,28.37,28.28,28.28,144
20120301|2011-08-18 11:30,18,28.27,28.33,28.21,28.3,425
20120301|2011-08-18 12:00,18,28.3,28.32,28.23,28.3,1050
20120301|2011-08-18 12:30,18,28.28,28.28,28.13,28.23,256
20120301|2011-08-19 02:30,19,28.01,28.05,27.85,27.94,265
20120301|2011-08-19 03:00,19,27.95,27.98,27.89,27.98,95
20120301|2011-08-19 03:30,19,27.94,27.95,27.94,27.95,66
20120301|2011-08-19 04:00,19,27.99,28,27.95,28,42
20120301|2011-08-19 04:30,19,28,28.02,27.91,27.93,88
20120301|2011-08-19 05:00,19,27.95,28.06,27.95,28.03,156
20120301|2011-08-19 05:30,19,28.07,28.14,28.07,28.14,68
20120301|2011-08-19 06:00,19,28.13,28.13,28.02,28.05,162
20120301|2011-08-19 06:30,19,28.05,28.05,27.99,28,457
20120301|2011-08-19 07:00,19,28,28.43,28,28.35,599
20120301|2011-08-19 07:30,19,28.35,28.38,28.31,28.37,48
20120301|2011-08-19 08:00,19,28.38,28.46,28.32,28.32,418
20120301|2011-08-19 08:30,19,28.33,28.8,28.29,28.8,1180
20120301|2011-08-19 09:00,19,28.78,29,28.76,29,1238
20120301|2011-08-19 09:30,19,29,29.1,28.95,29.06,968
20120301|2011-08-19 10:00,19,29.05,29.15,28.94,28.99,913
20120301|2011-08-19 10:30,19,28.98,29.03,28.93,28.95,1037
20120301|2011-08-19 11:00,19,28.95,29.16,28.95,29.12,2109
20120301|2011-08-19 11:30,19,29.12,29.56,29.07,29.56,3344
20120301|2011-08-19 12:00,19,29.54,29.88,29.41,29.64,2735
20120301|2011-08-19 12:30,19,29.64,29.68,29.44,29.44,1151
20120301|2011-08-22 02:30,22,29.4,29.73,29.4,29.64,790
20120301|2011-08-22 03:00,22,29.61,29.85,29.58,29.83,346
20120301|2011-08-22 03:30,22,29.85,30,29.8,29.92,327
20120301|2011-08-22 04:00,22,29.95,29.99,29.94,29.99,141
20120301|2011-08-22 04:30,22,29.98,30,29.93,29.93,75
20120301|2011-08-22 05:00,22,29.93,30.1,29.91,30.03,511
20120301|2011-08-22 05:30,22,30.08,30.21,30.08,30.21,1019
20120301|2011-08-22 06:00,22,30.2,30.2,30.02,30.14,124
20120301|2011-08-22 06:30,22,30.12,30.12,29.89,29.91,122
20120301|2011-08-22 07:00,22,29.93,29.97,29.55,29.67,1012
20120301|2011-08-22 07:30,22,29.66,30.07,29.55,29.76,523
20120301|2011-08-22 08:00,22,29.7,29.79,29.56,29.71,596
20120301|2011-08-22 08:30,22,29.72,29.75,29.47,29.58,548
20120301|2011-08-22 09:00,22,29.63,29.69,29.46,29.63,333
20120301|2011-08-22 09:30,22,29.62,29.8,29.46,29.46,448
20120301|2011-08-22 10:00,22,29.46,29.67,29.45,29.59,316
20120301|2011-08-22 10:30,22,29.57,29.62,29.41,29.55,251
20120301|2011-08-22 11:00,22,29.55,29.55,29.41,29.49,272
20120301|2011-08-22 11:30,22,29.46,29.6,29.45,29.55,83
20120301|2011-08-22 12:00,22,29.56,29.74,29.44,29.51,619
20120301|2011-08-22 12:30,22,29.51,29.54,29.43,29.5,116
20120301|2011-08-23 02:30,23,29.47,29.87,29.47,29.8,372
20120301|2011-08-23 03:00,23,29.78,29.92,29.78,29.89,320
20120301|2011-08-23 03:30,23,29.8,29.84,29.7,29.7,36
20120301|2011-08-23 04:00,23,29.71,29.89,29.7,29.88,39
20120301|2011-08-23 04:30,23,29.9,29.99,29.82,29.86,118
20120301|2011-08-23 05:00,23,29.84,29.9,29.75,29.9,49
20120301|2011-08-23 05:30,23,29.9,29.9,29.82,29.82,5
20120301|2011-08-23 06:00,23,29.82,29.87,29.81,29.82,34
20120301|2011-08-23 06:30,23,29.8,29.93,29.78,29.92,199
20120301|2011-08-23 07:00,23,29.94,30.11,29.86,30,1039
20120301|2011-08-23 07:30,23,29.95,30.03,29.85,29.96,194
20120301|2011-08-23 08:00,23,29.93,30.03,29.87,29.9,310
20120301|2011-08-23 08:30,23,29.9,30.07,29.9,29.96,464
20120301|2011-08-23 09:00,23,29.96,29.98,29.51,29.51,908
20120301|2011-08-23 09:30,23,29.54,29.75,29.49,29.68,496
20120301|2011-08-23 10:00,23,29.7,29.89,29.68,29.77,292
20120301|2011-08-23 10:30,23,29.8,29.85,29.73,29.75,199
20120301|2011-08-23 11:00,23,29.75,29.83,29.67,29.76,417
20120301|2011-08-23 11:30,23,29.74,29.81,29.61,29.77,259
20120301|2011-08-23 12:00,23,29.77,29.8,29.54,29.8,1523
20120301|2011-08-23 12:30,23,29.78,29.8,29.66,29.7,257
20120301|2011-08-24 02:30,24,29.69,29.83,29.61,29.69,176
20120301|2011-08-24 03:00,24,29.76,29.78,29.63,29.67,61
20120301|2011-08-24 03:30,24,29.68,29.68,29.62,29.67,173
20120301|2011-08-24 04:00,24,29.67,29.75,29.67,29.7,32
20120301|2011-08-24 04:30,24,29.76,29.77,29.73,29.73,11
20120301|2011-08-24 05:00,24,29.73,29.9,29.73,29.75,135
20120301|2011-08-24 05:30,24,29.75,29.81,29.75,29.81,99
20120301|2011-08-24 06:00,24,29.81,29.83,29.78,29.8,49
20120301|2011-08-24 06:30,24,29.81,29.95,29.78,29.88,214
20120301|2011-08-24 07:00,24,29.89,29.99,29.89,29.97,370
20120301|2011-08-24 07:30,24,29.99,30,29.92,29.94,99
20120301|2011-08-24 08:00,24,29.92,29.97,29.86,29.97,117
20120301|2011-08-24 08:30,24,29.97,30.23,29.96,30.22,1117
20120301|2011-08-24 09:00,24,30.23,30.6,30.19,30.57,3311
20120301|2011-08-24 09:30,24,30.56,30.58,30.25,30.27,1074
20120301|2011-08-24 10:00,24,30.27,30.27,29.19,29.41,2090
20120301|2011-08-24 10:30,24,29.4,29.45,28.85,29.15,1562
20120301|2011-08-24 11:00,24,29.16,29.2,29.02,29.1,226
20120301|2011-08-24 11:30,24,29.09,29.22,29.05,29.2,114
20120301|2011-08-24 12:00,24,29.18,29.26,29.06,29.12,731
20120301|2011-08-24 12:30,24,29.09,29.13,28.76,28.8,1217
20120301|2011-08-25 02:30,25,28.9,29,28.73,28.95,411
20120301|2011-08-25 03:00,25,28.95,28.98,28.79,28.86,356
20120301|2011-08-25 03:30,25,28.82,28.82,28.69,28.69,172
20120301|2011-08-25 04:00,25,28.69,28.69,28.56,28.6,400
20120301|2011-08-25 04:30,25,28.59,28.59,27.99,28,2474
20120301|2011-08-25 05:00,25,28,28.05,27.93,27.99,799
20120301|2011-08-25 05:30,25,27.98,28.13,27.91,27.94,735
20120301|2011-08-25 06:00,25,27.94,28.18,27.94,28.12,449
20120301|2011-08-25 06:30,25,28.16,28.43,28.16,28.38,354
20120301|2011-08-25 07:00,25,28.38,28.39,28.17,28.27,592
20120301|2011-08-25 07:30,25,28.27,28.77,28.05,28.42,944
20120301|2011-08-25 08:00,25,28.43,28.9,28.43,28.7,543
20120301|2011-08-25 08:30,25,28.75,28.95,28.62,28.62,479
20120301|2011-08-25 09:00,25,28.63,28.84,28.44,28.44,405
20120301|2011-08-25 09:30,25,28.46,28.49,28.32,28.49,432
20120301|2011-08-25 10:00,25,28.5,28.69,28.3,28.69,313
20120301|2011-08-25 10:30,25,28.71,28.72,28.59,28.63,152
20120301|2011-08-25 11:00,25,28.6,28.63,28.41,28.57,186
20120301|2011-08-25 11:30,25,28.6,28.66,28.57,28.59,187
20120301|2011-08-25 12:00,25,28.59,28.98,28.41,28.78,971
20120301|2011-08-25 12:30,25,28.77,28.83,28.63,28.71,337
20120301|2011-08-26 02:30,26,28.75,29,28.74,28.97,209
20120301|2011-08-26 03:00,26,28.96,29,28.93,28.99,65
20120301|2011-08-26 03:30,26,28.99,29.02,28.96,28.97,189
20120301|2011-08-26 04:00,26,28.97,29.05,28.97,29.04,78
20120301|2011-08-26 04:30,26,29.05,29.1,28.89,28.9,138
20120301|2011-08-26 05:00,26,28.9,28.9,28.85,28.85,49
20120301|2011-08-26 05:30,26,28.81,28.81,28.65,28.72,169
20120301|2011-08-26 06:00,26,28.67,28.67,28.46,28.59,325
20120301|2011-08-26 06:30,26,28.57,28.79,28.56,28.79,113
20120301|2011-08-26 07:00,26,28.79,28.79,28.5,28.66,152
20120301|2011-08-26 07:30,26,28.66,28.9,28.64,28.73,237
20120301|2011-08-26 08:00,26,28.74,28.82,28.63,28.69,155
20120301|2011-08-26 08:30,26,28.73,28.8,28.6,28.69,244
20120301|2011-08-26 09:00,26,28.65,28.79,28.39,28.79,1097
20120301|2011-08-26 09:30,26,28.74,29.06,28.58,28.99,860
20120301|2011-08-26 10:00,26,28.94,29.29,28.8,28.82,1042
20120301|2011-08-26 10:30,26,28.76,29.35,28.71,29.19,1574
20120301|2011-08-26 11:00,26,29.17,29.2,29.03,29.17,152
20120301|2011-08-26 11:30,26,29.14,29.3,29.02,29.25,500
20120301|2011-08-26 12:00,26,29.25,29.36,29.16,29.23,803
20120301|2011-08-26 12:30,26,29.26,29.27,29.08,29.11,271
20120301|2011-08-29 06:30,29,29.3,29.3,29.03,29.13,286
20120301|2011-08-29 07:00,29,29.14,29.18,28.91,28.96,328
20120301|2011-08-29 07:30,29,29,29.13,28.83,28.87,127
20120301|2011-08-29 08:00,29,28.9,29.05,28.9,28.97,117
20120301|2011-08-29 08:30,29,28.94,28.95,28.84,28.89,85
20120301|2011-08-29 09:00,29,28.9,28.98,28.77,28.89,330
20120301|2011-08-29 09:30,29,28.89,29,28.87,28.95,136
20120301|2011-08-29 10:00,29,28.98,29.08,28.95,29.02,70
20120301|2011-08-29 10:30,29,29.01,29.05,28.97,29.01,26
20120301|2011-08-29 11:00,29,28.98,28.98,28.87,28.92,60
20120301|2011-08-29 11:30,29,28.9,28.96,28.84,28.91,89
20120301|2011-08-29 12:00,29,28.91,29.01,28.89,28.97,471
20120301|2011-08-29 12:30,29,28.97,29.1,28.96,29.1,434
20120301|2011-08-30 02:30,30,29.09,29.35,28.99,29.27,540
20120301|2011-08-30 03:00,30,29.28,29.28,28.93,28.94,113
20120301|2011-08-30 03:30,30,28.92,28.92,28.38,28.51,409
20120301|2011-08-30 04:00,30,28.57,28.6,28.49,28.56,85
20120301|2011-08-30 04:30,30,28.55,28.68,28.55,28.67,30
20120301|2011-08-30 05:00,30,28.65,28.72,28.65,28.72,32
20120301|2011-08-30 05:30,30,28.73,28.76,28.7,28.76,37
20120301|2011-08-30 06:00,30,28.76,28.76,28.69,28.69,63
20120301|2011-08-30 06:30,30,28.69,28.72,28.65,28.69,143
20120301|2011-08-30 07:00,30,28.68,28.88,28.65,28.88,619
20120301|2011-08-30 07:30,30,28.89,28.94,28.8,28.89,330
20120301|2011-08-30 08:00,30,28.86,28.92,28.83,28.91,190
20120301|2011-08-30 08:30,30,28.92,29.01,28.88,28.91,348
20120301|2011-08-30 09:00,30,28.84,28.9,28.63,28.73,754
20120301|2011-08-30 09:30,30,28.74,28.8,28.68,28.79,265
20120301|2011-08-30 10:00,30,28.78,28.88,28.78,28.88,277
20120301|2011-08-30 10:30,30,28.85,29.27,28.83,29.14,1040
20120301|2011-08-30 11:00,30,29.11,29.2,29.05,29.12,555
20120301|2011-08-30 11:30,30,29.09,29.16,29.06,29.06,206
20120301|2011-08-30 12:00,30,29.06,29.13,28.72,28.73,459
20120301|2011-08-30 12:30,30,28.71,28.85,28.71,28.83,239
20120301|2011-08-31 02:30,31,28.69,28.87,28.66,28.8,120
20120301|2011-08-31 03:00,31,28.81,28.9,28.8,28.9,146
20120301|2011-08-31 03:30,31,28.88,28.88,28.78,28.8,47
20120301|2011-08-31 04:00,31,28.82,28.82,28.79,28.8,77
20120301|2011-08-31 04:30,31,28.8,28.8,28.78,28.8,83
20120301|2011-08-31 05:00,31,28.8,28.88,28.78,28.81,58
20120301|2011-08-31 05:30,31,28.79,28.83,28.78,28.8,35
20120301|2011-08-31 06:00,31,28.82,28.84,28.8,28.83,39
20120301|2011-08-31 06:30,31,28.84,28.84,28.78,28.81,81
20120301|2011-08-31 07:00,31,28.81,28.88,28.71,28.87,378
20120301|2011-08-31 07:30,31,28.87,29.11,28.85,29.06,559
20120301|2011-08-31 08:00,31,29.06,29.14,29,29.03,453
20120301|2011-08-31 08:30,31,29.03,29.21,29.02,29.18,371
20120301|2011-08-31 09:00,31,29.19,29.3,29.05,29.05,475
20120301|2011-08-31 09:30,31,29.02,29.1,28.87,29.1,363
20120301|2011-08-31 10:00,31,29.1,29.12,29.07,29.11,72
20120301|2011-08-31 10:30,31,29.1,29.12,28.92,28.98,277
20120301|2011-08-31 11:00,31,29,29,28.59,28.84,431
20120301|2011-08-31 11:30,31,28.84,28.98,28.69,28.91,756
20120301|2011-08-31 12:00,31,28.92,29,28.79,28.81,1348
20120301|2011-08-31 12:30,31,28.81,28.93,28.8,28.93,361
20120301|2011-09-01 02:30,1,28.91,28.91,28.81,28.87,300
20120301|2011-09-01 03:00,1,28.86,28.87,28.7,28.73,75
20120301|2011-09-01 03:30,1,28.75,28.83,28.68,28.78,111
20120301|2011-09-01 04:00,1,28.75,28.79,28.68,28.72,249
20120301|2011-09-01 04:30,1,28.73,28.76,28.68,28.72,59
20120301|2011-09-01 05:00,1,28.73,28.73,28.58,28.63,120
20120301|2011-09-01 05:30,1,28.63,28.66,28.63,28.64,81
20120301|2011-09-01 06:00,1,28.64,28.64,28.5,28.52,242
20120301|2011-09-01 06:30,1,28.53,28.59,28.51,28.53,117
20120301|2011-09-01 07:00,1,28.53,28.7,28.35,28.7,982
20120301|2011-09-01 07:30,1,28.69,28.71,28.59,28.69,529
20120301|2011-09-01 08:00,1,28.69,28.73,28.64,28.64,270
20120301|2011-09-01 08:30,1,28.64,28.65,28.57,28.65,146
20120301|2011-09-01 09:00,1,28.69,28.73,28.55,28.56,357
20120301|2011-09-01 09:30,1,28.57,28.64,28.53,28.58,208
20120301|2011-09-01 10:00,1,28.59,28.64,28.48,28.64,282
20120301|2011-09-01 10:30,1,28.64,28.85,28.62,28.82,1319
20120301|2011-09-01 11:00,1,28.82,28.89,28.78,28.82,479
20120301|2011-09-01 11:30,1,28.81,28.96,28.68,28.72,753
20120301|2011-09-01 12:00,1,28.72,28.83,28.68,28.76,844
20120301|2011-09-01 12:30,1,28.76,28.88,28.73,28.78,266
20120301|2011-09-02 02:30,2,28.76,28.8,28.55,28.65,121
20120301|2011-09-02 03:00,2,28.67,28.67,28.46,28.46,116
20120301|2011-09-02 03:30,2,28.52,28.56,28.52,28.56,13
20120301|2011-09-02 04:00,2,28.54,28.66,28.54,28.64,31
20120301|2011-09-02 04:30,2,28.62,28.62,28.53,28.53,6
20120301|2011-09-02 05:00,2,28.53,28.55,28.48,28.5,38
20120301|2011-09-02 05:30,2,28.48,28.52,28.46,28.52,39
20120301|2011-09-02 06:00,2,28.51,28.52,28.46,28.49,42
20120301|2011-09-02 06:30,2,28.52,28.6,28.47,28.5,79
20120301|2011-09-02 07:00,2,28.51,28.52,28.37,28.42,628
20120301|2011-09-02 07:30,2,28.4,28.4,28.21,28.32,1207
20120301|2011-09-02 08:00,2,28.3,28.41,28.28,28.39,487
20120301|2011-09-02 08:30,2,28.36,28.37,28.01,28.17,831
20120301|2011-09-02 09:00,2,28.18,28.24,28.05,28.15,502
20120301|2011-09-02 09:30,2,28.15,28.22,28.08,28.22,225
20120301|2011-09-02 10:00,2,28.21,28.59,28.21,28.46,719
20120301|2011-09-02 10:30,2,28.48,28.53,28.32,28.32,405
20120301|2011-09-02 11:00,2,28.32,28.47,28.28,28.42,102
20120301|2011-09-02 11:30,2,28.43,28.48,28.4,28.42,83
20120301|2011-09-02 12:00,2,28.44,28.45,28.31,28.33,487
20120301|2011-09-02 12:30,2,28.32,28.54,28.32,28.43,403
20120301|2011-09-06 02:30,6,28,28.11,27.91,28.05,2335
20120301|2011-09-06 03:00,6,28.06,28.11,28,28.03,124
20120301|2011-09-06 03:30,6,28.01,28.05,27.96,28.02,94
20120301|2011-09-06 04:00,6,28,28.05,27.98,28.02,355
20120301|2011-09-06 04:30,6,28.02,28.05,28,28,160
20120301|2011-09-06 05:00,6,28.01,28.01,27.98,28.01,132
20120301|2011-09-06 05:30,6,27.95,28.05,27.93,27.98,34
20120301|2011-09-06 06:00,6,28,28,27.92,27.95,81
20120301|2011-09-06 06:30,6,27.92,27.94,27.8,27.86,375
20120301|2011-09-06 07:00,6,27.84,27.94,27.55,27.65,1098
20120301|2011-09-06 07:30,6,27.65,27.75,27.62,27.67,327
20120301|2011-09-06 08:00,6,27.66,27.68,27.59,27.64,211
20120301|2011-09-06 08:30,6,27.64,27.76,27.64,27.73,420
20120301|2011-09-06 09:00,6,27.73,27.75,27.36,27.38,773
20120301|2011-09-06 09:30,6,27.38,27.49,27.25,27.44,1298
20120301|2011-09-06 10:00,6,27.42,27.5,27.35,27.49,471
20120301|2011-09-06 10:30,6,27.45,27.66,27.41,27.61,563
20120301|2011-09-06 11:00,6,27.61,27.74,27.49,27.7,446
20120301|2011-09-06 11:30,6,27.71,27.71,27.55,27.67,60
20120301|2011-09-06 12:00,6,27.63,27.77,27.54,27.58,963
20120301|2011-09-06 12:30,6,27.58,27.6,27.54,27.55,228
20120301|2011-09-07 02:30,7,27.62,27.93,27.62,27.89,725
20120301|2011-09-07 03:00,7,27.9,27.94,27.87,27.9,222
20120301|2011-09-07 03:30,7,27.9,27.92,27.88,27.9,29
20120301|2011-09-07 04:00,7,27.84,27.84,27.7,27.74,91
20120301|2011-09-07 04:30,7,27.75,27.82,27.73,27.77,176
20120301|2011-09-07 05:00,7,27.79,27.83,27.75,27.75,125
20120301|2011-09-07 05:30,7,27.75,27.8,27.63,27.77,152
20120301|2011-09-07 06:00,7,27.77,27.93,27.76,27.86,385
20120301|2011-09-07 06:30,7,27.84,27.84,27.73,27.81,162
20120301|2011-09-07 07:00,7,27.8,28,27.78,28,625
20120301|2011-09-07 07:30,7,27.98,28,27.8,27.87,384
20120301|2011-09-07 08:00,7,27.89,28,27.89,27.99,445
20120301|2011-09-07 08:30,7,28,28.01,27.94,28.01,711
20120301|2011-09-07 09:00,7,28.01,28.31,27.93,28.28,1935
20120301|2011-09-07 09:30,7,28.29,28.29,28.06,28.15,1256
20120301|2011-09-07 10:00,7,28.14,28.18,27.73,27.85,1979
20120301|2011-09-07 10:30,7,27.81,27.92,27.77,27.85,510
20120301|2011-09-07 11:00,7,27.84,28.04,27.82,27.97,491
20120301|2011-09-07 11:30,7,27.97,28.03,27.92,27.95,300
20120301|2011-09-07 12:00,7,27.96,28.07,27.69,27.83,1064
20120301|2011-09-07 12:30,7,27.83,27.83,27.74,27.77,363
20120301|2011-09-08 02:30,8,28.43,28.43,27.67,27.78,1134
20120301|2011-09-08 03:00,8,27.79,27.85,27.77,27.78,237
20120301|2011-09-08 03:30,8,27.78,27.96,27.77,27.96,195
20120301|2011-09-08 04:00,8,27.96,28,27.9,27.96,316
20120301|2011-09-08 04:30,8,27.96,27.98,27.91,27.94,78
20120301|2011-09-08 05:00,8,27.93,27.93,27.85,27.9,58
20120301|2011-09-08 05:30,8,27.89,27.92,27.85,27.89,112
20120301|2011-09-08 06:00,8,27.89,27.89,27.77,27.77,74
20120301|2011-09-08 06:30,8,27.77,27.82,27.74,27.76,147
20120301|2011-09-08 07:00,8,27.77,27.93,27.75,27.89,378
20120301|2011-09-08 07:30,8,27.88,28.14,27.83,27.99,953
20120301|2011-09-08 08:00,8,28.02,28.06,27.95,27.98,643
20120301|2011-09-08 08:30,8,27.99,28.11,27.94,27.97,525
20120301|2011-09-08 09:00,8,27.97,28.02,27.9,28.01,296
20120301|2011-09-08 09:30,8,27.97,28.01,27.95,28,174
20120301|2011-09-08 10:00,8,28.02,28.02,27.92,27.94,221
20120301|2011-09-08 10:30,8,27.93,27.99,27.89,27.93,287
20120301|2011-09-08 11:00,8,27.92,28.1,27.89,28.1,566
20120301|2011-09-08 11:30,8,28.1,28.2,28.04,28.15,705
20120301|2011-09-08 12:00,8,28.13,28.13,27.65,27.71,1491
20120301|2011-09-08 12:30,8,27.73,27.8,27.62,27.78,758
20120301|2011-09-09 02:30,9,27.85,27.92,27.78,27.85,228
20120301|2011-09-09 03:00,9,27.87,28.05,27.81,27.95,266
20120301|2011-09-09 03:30,9,27.99,28.09,27.97,28.02,356
20120301|2011-09-09 04:00,9,28.09,28.24,28.09,28.16,597
20120301|2011-09-09 04:30,9,28.15,28.25,28.15,28.17,211
20120301|2011-09-09 05:00,9,28.2,28.22,28.1,28.16,158
20120301|2011-09-09 05:30,9,28.16,28.18,28.03,28.03,81
20120301|2011-09-09 06:00,9,28.06,28.06,27.85,27.88,172
20120301|2011-09-09 06:30,9,27.89,28.1,27.87,28.1,207
20120301|2011-09-09 07:00,9,28.1,28.1,27.75,27.94,601
20120301|2011-09-09 07:30,9,27.91,27.95,27.68,27.75,714
20120301|2011-09-09 08:00,9,27.76,27.85,27.75,27.81,195
20120301|2011-09-09 08:30,9,27.83,27.86,27.75,27.79,191
20120301|2011-09-09 09:00,9,27.8,27.9,27.74,27.74,931
20120301|2011-09-09 09:30,9,27.75,27.75,27.59,27.69,1100
20120301|2011-09-09 10:00,9,27.7,27.77,27.6,27.6,771
20120301|2011-09-09 10:30,9,27.6,27.62,27.3,27.48,2151
20120301|2011-09-09 11:00,9,27.48,27.57,27.42,27.56,257
20120301|2011-09-09 11:30,9,27.58,27.72,27.51,27.66,371
20120301|2011-09-09 12:00,9,27.63,27.7,27.53,27.63,1456
20120301|2011-09-09 12:30,9,27.62,27.68,27.59,27.63,488
20120301|2011-09-12 02:30,12,27.63,27.63,27.26,27.3,1057
20120301|2011-09-12 03:00,12,27.29,27.33,27.22,27.22,290
20120301|2011-09-12 03:30,12,27.22,27.32,27.21,27.29,304
20120301|2011-09-12 04:00,12,27.28,27.52,27.27,27.46,330
20120301|2011-09-12 04:30,12,27.47,27.57,27.45,27.49,283
20120301|2011-09-12 05:00,12,27.52,27.57,27.48,27.55,214
20120301|2011-09-12 05:30,12,27.56,27.56,27.5,27.51,311
20120301|2011-09-12 06:00,12,27.52,27.52,27.45,27.45,108
20120301|2011-09-12 06:30,12,27.48,27.52,27.47,27.48,118
20120301|2011-09-12 07:00,12,27.48,27.93,27.47,27.78,1942
20120301|2011-09-12 07:30,12,27.79,28.14,27.75,27.98,2605
20120301|2011-09-12 08:00,12,27.98,28.04,27.93,27.97,907
20120301|2011-09-12 08:30,12,27.99,28.25,27.97,28.25,1012
20120301|2011-09-12 09:00,12,28.24,28.3,28.02,28.13,1724
20120301|2011-09-12 09:30,12,28.12,28.29,28.04,28.14,838
20120301|2011-09-12 10:00,12,28.17,28.3,28.15,28.3,552
20120301|2011-09-12 10:30,12,28.28,28.29,28.13,28.24,405
20120301|2011-09-12 11:00,12,28.25,28.3,28.2,28.28,494
20120301|2011-09-12 11:30,12,28.27,28.29,28.1,28.1,317
20120301|2011-09-12 12:00,12,28.1,28.25,28,28.22,2200
20120301|2011-09-12 12:30,12,28.22,28.32,28.18,28.32,1053
20120301|2011-09-13 02:30,13,28.18,28.31,28.09,28.28,562
20120301|2011-09-13 03:00,13,28.28,28.29,28.09,28.1,348
20120301|2011-09-13 03:30,13,28.09,28.15,28.08,28.1,177
20120301|2011-09-13 04:00,13,28.1,28.15,28.09,28.11,227
20120301|2011-09-13 04:30,13,28.1,28.2,28.09,28.16,346
20120301|2011-09-13 05:00,13,28.17,28.18,28.14,28.16,369
20120301|2011-09-13 05:30,13,28.16,28.24,28.15,28.17,191
20120301|2011-09-13 06:00,13,28.17,28.24,28.15,28.23,258
20120301|2011-09-13 06:30,13,28.24,28.29,28.17,28.23,277
20120301|2011-09-13 07:00,13,28.25,28.38,28.14,28.24,1231
20120301|2011-09-13 07:30,13,28.24,28.3,28.12,28.17,380
20120301|2011-09-13 08:00,13,28.18,28.28,28.14,28.21,349
20120301|2011-09-13 08:30,13,28.24,28.3,28.08,28.27,733
20120301|2011-09-13 09:00,13,28.27,28.27,28.14,28.16,298
20120301|2011-09-13 09:30,13,28.17,28.21,28.08,28.12,602
20120301|2011-09-13 10:00,13,28.12,28.17,27.99,28.09,821
20120301|2011-09-13 10:30,13,28.09,28.19,28.07,28.1,675
20120301|2011-09-13 11:00,13,28.04,28.05,27.95,28.03,1121
20120301|2011-09-13 11:30,13,28.07,28.08,27.97,28.01,340
20120301|2011-09-13 12:00,13,27.99,28.07,27.94,27.94,1728
20120301|2011-09-13 12:30,13,27.94,28.04,27.94,28.02,1173
20120301|2011-09-14 02:30,14,27.92,27.92,27.56,27.61,1773
20120301|2011-09-14 03:00,14,27.61,27.61,27.51,27.55,267
20120301|2011-09-14 03:30,14,27.54,27.66,27.52,27.66,156
20120301|2011-09-14 04:00,14,27.63,27.74,27.62,27.67,146
20120301|2011-09-14 04:30,14,27.66,27.82,27.66,27.82,152
20120301|2011-09-14 05:00,14,27.82,27.83,27.65,27.7,162
20120301|2011-09-14 05:30,14,27.74,27.75,27.69,27.73,70
20120301|2011-09-14 06:00,14,27.73,27.75,27.64,27.64,119
20120301|2011-09-14 06:30,14,27.64,27.75,27.63,27.74,389
20120301|2011-09-14 07:00,14,27.75,27.88,27.7,27.88,1331
20120301|2011-09-14 07:30,14,27.89,27.94,27.75,27.8,945
20120301|2011-09-14 08:00,14,27.81,28,27.8,28,1000
20120301|2011-09-14 08:30,14,27.99,28.04,27.91,27.94,783
20120301|2011-09-14 09:00,14,27.97,27.98,27.87,27.94,647
20120301|2011-09-14 09:30,14,27.94,28.05,27.87,27.89,860
20120301|2011-09-14 10:00,14,27.88,27.96,27.83,27.92,784
20120301|2011-09-14 10:30,14,27.92,27.93,27.83,27.87,277
20120301|2011-09-14 11:00,14,27.88,27.9,27.68,27.73,886
20120301|2011-09-14 11:30,14,27.73,27.89,27.73,27.88,384
20120301|2011-09-14 12:00,14,27.89,28.15,27.88,28.15,2726
20120301|2011-09-14 12:30,14,28.16,28.19,28.08,28.13,783
20120301|2011-09-15 02:30,15,28.16,28.3,28.13,28.18,1044
20120301|2011-09-15 03:00,15,28.18,28.2,28.14,28.16,135
20120301|2011-09-15 03:30,15,28.16,28.25,28.14,28.25,284
20120301|2011-09-15 04:00,15,28.25,28.31,28.23,28.27,193
20120301|2011-09-15 04:30,15,28.28,28.32,28.22,28.25,192
20120301|2011-09-15 05:00,15,28.24,28.27,28.12,28.14,146
20120301|2011-09-15 05:30,15,28.15,28.21,28.12,28.2,83
20120301|2011-09-15 06:00,15,28.21,28.25,28.19,28.2,134
20120301|2011-09-15 06:30,15,28.21,28.25,28.08,28.17,409
20120301|2011-09-15 07:00,15,28.15,28.25,28.11,28.14,950
20120301|2011-09-15 07:30,15,28.12,28.23,28.09,28.11,621
20120301|2011-09-15 08:00,15,28.13,28.42,28.13,28.25,2447
20120301|2011-09-15 08:30,15,28.27,28.32,28.21,28.26,767
20120301|2011-09-15 09:00,15,28.27,28.32,28.17,28.29,985
20120301|2011-09-15 09:30,15,28.29,28.41,28.25,28.32,983
20120301|2011-09-15 10:00,15,28.3,28.38,28.17,28.24,834
20120301|2011-09-15 10:30,15,28.24,28.28,28.21,28.24,499
20120301|2011-09-15 11:00,15,28.23,28.26,28.02,28.17,1220
20120301|2011-09-15 11:30,15,28.16,28.19,28.06,28.16,420
20120301|2011-09-15 12:00,15,28.15,28.22,28.06,28.17,2524
20120301|2011-09-15 12:30,15,28.18,28.2,27.88,27.9,1524
20120301|2011-09-16 02:30,16,28,28.01,27.78,27.92,833
20120301|2011-09-16 03:00,16,27.91,27.93,27.79,27.8,150
20120301|2011-09-16 03:30,16,27.8,27.85,27.71,27.79,212
20120301|2011-09-16 04:00,16,27.79,27.88,27.79,27.88,126
20120301|2011-09-16 04:30,16,27.86,27.88,27.72,27.81,461
20120301|2011-09-16 05:00,16,27.81,27.86,27.78,27.84,43
20120301|2011-09-16 05:30,16,27.85,27.9,27.84,27.9,145
20120301|2011-09-16 06:00,16,27.88,28.07,27.83,28.06,685
20120301|2011-09-16 06:30,16,28.02,28.02,27.97,27.99,66
20120301|2011-09-16 07:00,16,27.99,28.02,27.45,27.49,3346
20120301|2011-09-16 07:30,16,27.49,27.5,26.68,26.69,10104
20120301|2011-09-16 08:00,16,26.69,27.12,26.61,26.99,5957
20120301|2011-09-16 08:30,16,27,27.06,26.95,27.01,1412
20120301|2011-09-16 09:00,16,27.02,27.07,26.74,26.87,2352
20120301|2011-09-16 09:30,16,26.88,26.96,26.78,26.84,1276
20120301|2011-09-16 10:00,16,26.84,26.92,26.78,26.8,1101
20120301|2011-09-16 10:30,16,26.83,26.9,26.58,26.87,3115
20120301|2011-09-16 11:00,16,26.87,26.89,26.75,26.8,1175
20120301|2011-09-16 11:30,16,26.8,26.89,26.76,26.76,929
20120301|2011-09-16 12:00,16,26.76,26.77,26.24,26.28,6373
20120301|2011-09-16 12:30,16,26.31,26.53,26.28,26.37,1521
20120301|2011-09-19 02:30,19,26.32,26.68,26.18,26.25,2595
20120301|2011-09-19 03:00,19,26.24,26.43,26.22,26.43,489
20120301|2011-09-19 03:30,19,26.41,26.45,26.33,26.35,405
20120301|2011-09-19 04:00,19,26.36,26.45,26.35,26.4,226
20120301|2011-09-19 04:30,19,26.39,26.41,26.27,26.29,299
20120301|2011-09-19 05:00,19,26.29,26.43,26.18,26.42,738
20120301|2011-09-19 05:30,19,26.43,26.48,26.32,26.42,354
20120301|2011-09-19 06:00,19,26.41,26.57,26.4,26.57,449
20120301|2011-09-19 06:30,19,26.56,26.83,26.51,26.68,812
20120301|2011-09-19 07:00,19,26.66,26.77,26.38,26.76,3788
20120301|2011-09-19 07:30,19,26.75,26.8,26.51,26.67,1452
20120301|2011-09-19 08:00,19,26.65,26.83,26.59,26.63,1977
20120301|2011-09-19 08:30,19,26.63,26.63,26.24,26.45,4326
20120301|2011-09-19 09:00,19,26.45,26.72,26.24,26.72,4292
20120301|2011-09-19 09:30,19,26.71,26.83,26.61,26.83,2485
20120301|2011-09-19 10:00,19,26.84,26.85,26.7,26.72,1395
20120301|2011-09-19 10:30,19,26.73,26.82,26.67,26.68,859
20120301|2011-09-19 11:00,19,26.68,26.79,26.65,26.79,637
20120301|2011-09-19 11:30,19,26.79,26.84,26.75,26.81,918
20120301|2011-09-19 12:00,19,26.81,26.89,26.67,26.71,1848
20120301|2011-09-19 12:30,19,26.71,26.83,26.7,26.71,819
20120301|2011-09-20 02:30,20,26.74,26.9,26.74,26.88,359
20120301|2011-09-20 03:00,20,26.89,26.91,26.8,26.91,270
20120301|2011-09-20 03:30,20,26.9,27,26.9,26.93,593
20120301|2011-09-20 04:00,20,26.93,26.98,26.9,26.92,94
20120301|2011-09-20 04:30,20,26.93,26.95,26.87,26.88,294
20120301|2011-09-20 05:00,20,26.86,26.9,26.86,26.87,46
20120301|2011-09-20 05:30,20,26.86,26.94,26.83,26.85,210
20120301|2011-09-20 06:00,20,26.86,26.95,26.84,26.94,121
20120301|2011-09-20 06:30,20,26.95,26.96,26.88,26.88,83
20120301|2011-09-20 07:00,20,26.89,26.89,26.57,26.6,1950
20120301|2011-09-20 07:30,20,26.6,26.69,26.59,26.63,986
20120301|2011-09-20 08:00,20,26.63,26.84,26.63,26.77,958
20120301|2011-09-20 08:30,20,26.76,26.81,26.64,26.7,1242
20120301|2011-09-20 09:00,20,26.71,26.82,26.64,26.78,915
20120301|2011-09-20 09:30,20,26.78,27.06,26.77,26.94,3734
20120301|2011-09-20 10:00,20,26.92,26.98,26.9,26.9,1329
20120301|2011-09-20 10:30,20,26.91,27.14,26.86,26.88,2800
20120301|2011-09-20 11:00,20,26.88,26.91,26.52,26.54,3523
20120301|2011-09-20 11:30,20,26.54,26.87,26.45,26.78,1868
20120301|2011-09-20 12:00,20,26.79,27.01,26.72,26.72,2925
20120301|2011-09-20 12:30,20,26.72,26.75,26.6,26.71,1480
20120301|2011-09-21 02:30,21,26.79,26.84,26.7,26.7,591
20120301|2011-09-21 03:00,21,26.72,26.8,26.7,26.75,247
20120301|2011-09-21 03:30,21,26.73,26.76,26.58,26.58,467
20120301|2011-09-21 04:00,21,26.57,26.6,26.53,26.56,203
20120301|2011-09-21 04:30,21,26.58,26.65,26.56,26.62,118
20120301|2011-09-21 05:00,21,26.64,26.64,26.47,26.55,399
20120301|2011-09-21 05:30,21,26.55,26.55,26.46,26.54,169
20120301|2011-09-21 06:00,21,26.54,26.58,26.53,26.58,133
20120301|2011-09-21 06:30,21,26.53,26.56,26.4,26.47,495
20120301|2011-09-21 07:00,21,26.47,26.6,26.41,26.56,2286
20120301|2011-09-21 07:30,21,26.55,26.7,26.48,26.6,1054
20120301|2011-09-21 08:00,21,26.62,26.64,26.47,26.5,854
20120301|2011-09-21 08:30,21,26.5,26.55,26.14,26.29,4020
20120301|2011-09-21 09:00,21,26.29,26.64,26.23,26.4,3792
20120301|2011-09-21 09:30,21,26.41,26.43,26.25,26.25,1341
20120301|2011-09-21 10:00,21,26.26,26.3,25.83,25.83,7760
20120301|2011-09-21 10:30,21,25.84,26.07,25.81,26.01,2664
20120301|2011-09-21 11:00,21,26.01,26.04,25.66,25.69,3450
20120301|2011-09-21 11:30,21,25.7,25.99,25.7,25.84,1645
20120301|2011-09-21 12:00,21,25.83,26.01,25.75,25.88,2538
20120301|2011-09-21 12:30,21,25.88,25.91,25.75,25.85,1342
20120301|2011-09-22 02:30,22,25.77,25.8,25.27,25.28,4742
20120301|2011-09-22 03:00,22,25.27,25.39,25.21,25.24,1455
20120301|2011-09-22 03:30,22,25.23,25.31,25.17,25.19,1121
20120301|2011-09-22 04:00,22,25.19,25.2,24.98,25.05,2121
20120301|2011-09-22 04:30,22,25.06,25.2,25.03,25.12,1100
20120301|2011-09-22 05:00,22,25.13,25.19,25.03,25.04,546
20120301|2011-09-22 05:30,22,25.04,25.07,24.98,24.99,819
20120301|2011-09-22 06:00,22,24.99,25.1,24.98,25.04,332
20120301|2011-09-22 06:30,22,25.03,25.11,25.02,25.06,330
20120301|2011-09-22 07:00,22,25.06,25.06,24.56,24.62,7887
20120301|2011-09-22 07:30,22,24.62,24.68,24.4,24.66,4118
20120301|2011-09-22 08:00,22,24.67,24.75,24.53,24.68,3592
20120301|2011-09-22 08:30,22,24.67,24.74,24.52,24.52,2442
20120301|2011-09-22 09:00,22,24.53,24.72,24.5,24.71,2172
20120301|2011-09-22 09:30,22,24.71,24.82,24.6,24.74,2828
20120301|2011-09-22 10:00,22,24.74,24.75,24.56,24.61,2040
20120301|2011-09-22 10:30,22,24.61,24.67,24.57,24.62,861
20120301|2011-09-22 11:00,22,24.62,24.78,24.6,24.75,1531
20120301|2011-09-22 11:30,22,24.76,25.02,24.67,24.95,3154
20120301|2011-09-22 12:00,22,24.96,25.08,24.77,24.8,4076
20120301|2011-09-22 12:30,22,24.81,24.91,24.77,24.86,1724
20120301|2011-09-23 02:30,23,24.85,24.85,24.76,24.76,760
20120301|2011-09-23 03:00,23,24.76,24.95,24.7,24.89,1272
20120301|2011-09-23 03:30,23,24.86,24.97,24.84,24.84,488
20120301|2011-09-23 04:00,23,24.84,24.9,24.78,24.78,186
20120301|2011-09-23 04:30,23,24.79,24.84,24.61,24.62,599
20120301|2011-09-23 05:00,23,24.63,24.64,24.5,24.5,1141
20120301|2011-09-23 05:30,23,24.5,24.68,24.45,24.5,1544
20120301|2011-09-23 06:00,23,24.54,24.54,24.31,24.35,1494
20120301|2011-09-23 06:30,23,24.34,24.39,24.27,24.36,1274
20120301|2011-09-23 07:00,23,24.36,24.37,24.01,24.07,6068
20120301|2011-09-23 07:30,23,24.08,24.22,24.04,24.18,1866
20120301|2011-09-23 08:00,23,24.16,24.65,24.16,24.46,5126
20120301|2011-09-23 08:30,23,24.48,24.63,24.42,24.57,2175
20120301|2011-09-23 09:00,23,24.57,24.75,24.51,24.64,2556
20120301|2011-09-23 09:30,23,24.64,24.65,24.39,24.42,3128
20120301|2011-09-23 10:00,23,24.42,24.49,24.2,24.38,2239
20120301|2011-09-23 10:30,23,24.38,24.42,24.22,24.34,1342
20120301|2011-09-23 11:00,23,24.35,24.49,24.32,24.43,1264
20120301|2011-09-23 11:30,23,24.42,24.45,24.3,24.32,943
20120301|2011-09-23 12:00,23,24.31,24.36,24.08,24.09,5230
20120301|2011-09-23 12:30,23,24.09,24.26,24.08,24.26,1587
20120301|2011-09-26 02:30,26,24.13,24.37,24.04,24.33,1937
20120301|2011-09-26 03:00,26,24.33,24.46,24.29,24.42,673
20120301|2011-09-26 03:30,26,24.41,24.62,24.38,24.59,972
20120301|2011-09-26 04:00,26,24.58,24.85,24.54,24.77,1158
20120301|2011-09-26 04:30,26,24.77,24.86,24.66,24.7,959
20120301|2011-09-26 05:00,26,24.69,24.77,24.62,24.76,323
20120301|2011-09-26 05:30,26,24.75,24.78,24.67,24.71,371
20120301|2011-09-26 06:00,26,24.71,24.78,24.71,24.75,256
20120301|2011-09-26 06:30,26,24.77,24.82,24.71,24.71,423
20120301|2011-09-26 07:00,26,24.71,24.72,24.19,24.45,5460
20120301|2011-09-26 07:30,26,24.46,24.46,24.32,24.38,753
20120301|2011-09-26 08:00,26,24.36,24.49,24.28,24.35,1520
20120301|2011-09-26 08:30,26,24.36,24.47,24.32,24.38,1320
20120301|2011-09-26 09:00,26,24.38,24.41,24.25,24.37,1793
20120301|2011-09-26 09:30,26,24.37,24.4,24.29,24.32,1200
20120301|2011-09-26 10:00,26,24.32,24.45,24.26,24.43,1678
20120301|2011-09-26 10:30,26,24.42,24.75,24.41,24.69,2877
20120301|2011-09-26 11:00,26,24.68,24.71,24.54,24.54,1126
20120301|2011-09-26 11:30,26,24.54,24.58,24.37,24.52,1702
20120301|2011-09-26 12:00,26,24.52,24.56,24.23,24.27,3452
20120301|2011-09-26 12:30,26,24.28,24.35,24.26,24.26,1251
20120301|2011-09-27 02:30,27,24.55,24.85,24.55,24.85,2204
20120301|2011-09-27 03:00,27,24.84,24.89,24.79,24.83,489
20120301|2011-09-27 03:30,27,24.84,24.93,24.78,24.81,795
20120301|2011-09-27 04:00,27,24.8,24.86,24.76,24.76,399
20120301|2011-09-27 04:30,27,24.77,24.79,24.72,24.76,313
20120301|2011-09-27 05:00,27,24.76,24.8,24.71,24.75,288
20120301|2011-09-27 05:30,27,24.75,24.8,24.72,24.77,165
20120301|2011-09-27 06:00,27,24.78,24.86,24.76,24.83,466
20120301|2011-09-27 06:30,27,24.81,24.94,24.8,24.85,530
20120301|2011-09-27 07:00,27,24.85,24.96,24.6,24.76,3042
20120301|2011-09-27 07:30,27,24.75,24.76,24.61,24.66,1268
20120301|2011-09-27 08:00,27,24.66,24.84,24.6,24.79,1295
20120301|2011-09-27 08:30,27,24.79,24.95,24.72,24.84,2131
20120301|2011-09-27 09:00,27,24.82,24.93,24.75,24.82,1262
20120301|2011-09-27 09:30,27,24.82,24.9,24.77,24.85,1319
20120301|2011-09-27 10:00,27,24.85,24.9,24.74,24.78,998
20120301|2011-09-27 10:30,27,24.78,24.81,24.74,24.75,787
20120301|2011-09-27 11:00,27,24.76,24.9,24.72,24.89,1562
20120301|2011-09-27 11:30,27,24.88,24.89,24.65,24.66,1660
20120301|2011-09-27 12:00,27,24.65,24.92,24.64,24.76,4359
20120301|2011-09-27 12:30,27,24.75,24.92,24.75,24.89,1468
20120301|2011-09-28 02:30,28,24.79,25.4,24.76,25.35,2559
20120301|2011-09-28 03:00,28,25.35,25.37,25.14,25.18,370
20120301|2011-09-28 03:30,28,25.18,25.25,25.06,25.17,487
20120301|2011-09-28 04:00,28,25.18,25.18,25.05,25.06,324
20120301|2011-09-28 04:30,28,25.07,25.11,25.05,25.07,212
20120301|2011-09-28 05:00,28,25.08,25.11,25.03,25.05,310
20120301|2011-09-28 05:30,28,25.04,25.12,25.03,25.1,642
20120301|2011-09-28 06:00,28,25.1,25.11,25.03,25.04,376
20120301|2011-09-28 06:30,28,25.05,25.13,25.03,25.03,300
20120301|2011-09-28 07:00,28,25.03,25.05,24.63,24.67,3888
20120301|2011-09-28 07:30,28,24.66,24.87,24.55,24.79,2563
20120301|2011-09-28 08:00,28,24.79,24.83,24.69,24.75,1105
20120301|2011-09-28 08:30,28,24.73,24.79,24.67,24.68,1163
20120301|2011-09-28 09:00,28,24.68,24.75,24.64,24.69,1717
20120301|2011-09-28 09:30,28,24.71,24.82,24.69,24.73,2120
20120301|2011-09-28 10:00,28,24.74,24.78,24.68,24.71,892
20120301|2011-09-28 10:30,28,24.71,24.79,24.69,24.77,631
20120301|2011-09-28 11:00,28,24.77,24.78,24.61,24.66,1378
20120301|2011-09-28 11:30,28,24.65,24.67,24.58,24.61,1315
20120301|2011-09-28 12:00,28,24.62,24.63,24.26,24.33,5219
20120301|2011-09-28 12:30,28,24.31,24.36,24.28,24.3,1391
20120301|2011-09-29 02:30,29,24.37,24.69,24.36,24.66,1267
20120301|2011-09-29 03:00,29,24.62,24.68,24.55,24.59,209
20120301|2011-09-29 03:30,29,24.58,24.62,24.53,24.58,339
20120301|2011-09-29 04:00,29,24.56,24.64,24.54,24.61,369
20120301|2011-09-29 04:30,29,24.61,24.66,24.57,24.66,241
20120301|2011-09-29 05:00,29,24.65,24.78,24.65,24.72,785
20120301|2011-09-29 05:30,29,24.71,24.77,24.7,24.74,549
20120301|2011-09-29 06:00,29,24.75,24.9,24.75,24.84,1268
20120301|2011-09-29 06:30,29,24.84,24.94,24.78,24.85,988
20120301|2011-09-29 07:00,29,24.85,24.92,24.76,24.9,1616
20120301|2011-09-29 07:30,29,24.91,25.04,24.85,24.89,2020
20120301|2011-09-29 08:00,29,24.9,25.04,24.82,25.04,1346
20120301|2011-09-29 08:30,29,25.04,25.35,24.93,25.28,4820
20120301|2011-09-29 09:00,29,25.26,25.72,25.16,25.44,6762
20120301|2011-09-29 09:30,29,25.44,25.49,25.37,25.49,2718
20120301|2011-09-29 10:00,29,25.49,25.94,25.49,25.91,4547
20120301|2011-09-29 10:30,29,25.92,26.05,25.84,25.94,3587
20120301|2011-09-29 11:00,29,25.94,26,25.86,25.98,2665
20120301|2011-09-29 11:30,29,25.96,26.44,25.93,25.93,7166
20120301|2011-09-29 12:00,29,25.94,25.99,25.75,25.95,4648
20120301|2011-09-29 12:30,29,25.95,26.11,25.9,25.95,2126
20120301|2011-09-30 02:30,30,25.81,25.81,25.43,25.65,1934
20120301|2011-09-30 03:00,30,25.65,25.68,25.65,25.65,220
20120301|2011-09-30 03:30,30,25.65,25.67,25.63,25.63,318
20120301|2011-09-30 04:00,30,25.64,25.65,25.49,25.51,568
20120301|2011-09-30 04:30,30,25.51,25.59,25.51,25.57,306
20120301|2011-09-30 05:00,30,25.57,25.71,25.55,25.6,498
20120301|2011-09-30 05:30,30,25.6,25.62,25.55,25.56,461
20120301|2011-09-30 06:00,30,25.56,25.59,25.33,25.33,1006
20120301|2011-09-30 06:30,30,25.33,25.41,25.21,25.3,1569
20120301|2011-09-30 07:00,30,25.3,25.34,25.11,25.23,2881
20120301|2011-09-30 07:30,30,25.22,25.29,25.05,25.18,2688
20120301|2011-09-30 08:00,30,25.18,25.35,25.1,25.27,1991
20120301|2011-09-30 08:30,30,25.27,25.36,25.15,25.26,1125
20120301|2011-09-30 09:00,30,25.28,25.8,25.23,25.6,3252
20120301|2011-09-30 09:30,30,25.65,25.81,25.42,25.54,2879
20120301|2011-09-30 10:00,30,25.53,25.59,25.48,25.52,811
20120301|2011-09-30 10:30,30,25.52,25.53,25.35,25.43,1065
20120301|2011-09-30 11:00,30,25.44,25.55,25.41,25.52,718
20120301|2011-09-30 11:30,30,25.52,25.64,25.46,25.59,744
20120301|2011-09-30 12:00,30,25.61,25.69,25.18,25.21,4828
20120301|2011-09-30 12:30,30,25.22,25.55,25.21,25.5,1362
20120301|2011-10-03 02:30,3,25.29,25.29,24.8,24.85,2196
20120301|2011-10-03 03:00,3,24.87,24.91,24.66,24.77,882
20120301|2011-10-03 03:30,3,24.77,24.78,24.7,24.73,661
20120301|2011-10-03 04:00,3,24.73,24.76,24.63,24.73,695
20120301|2011-10-03 04:30,3,24.73,24.76,24.6,24.63,383
20120301|2011-10-03 05:00,3,24.63,24.66,24.56,24.66,625
20120301|2011-10-03 05:30,3,24.66,24.72,24.65,24.7,381
20120301|2011-10-03 06:00,3,24.7,24.79,24.7,24.73,306
20120301|2011-10-03 06:30,3,24.74,24.75,24.6,24.62,323
20120301|2011-10-03 07:00,3,24.62,24.69,24.41,24.52,3567
20120301|2011-10-03 07:30,3,24.52,24.71,24.49,24.63,1122
20120301|2011-10-03 08:00,3,24.64,24.74,24.59,24.63,1670
20120301|2011-10-03 08:30,3,24.62,24.72,24.44,24.53,3041
20120301|2011-10-03 09:00,3,24.52,24.93,24.52,24.8,2536
20120301|2011-10-03 09:30,3,24.78,24.95,24.7,24.81,2103
20120301|2011-10-03 10:00,3,24.8,25.15,24.8,24.93,2815
20120301|2011-10-03 10:30,3,24.92,24.99,24.76,24.9,1456
20120301|2011-10-03 11:00,3,24.91,25.02,24.83,24.99,1095
20120301|2011-10-03 11:30,3,24.97,24.99,24.9,24.93,654
20120301|2011-10-03 12:00,3,24.92,24.98,24.8,24.86,1487
20120301|2011-10-03 12:30,3,24.86,25,24.75,24.85,1298
20120301|2011-10-04 02:30,4,24.8,24.8,24.5,24.5,1210
20120301|2011-10-04 03:00,4,24.5,24.59,24.49,24.57,287
20120301|2011-10-04 03:30,4,24.55,24.63,24.54,24.61,116
20120301|2011-10-04 04:00,4,24.6,24.64,24.58,24.6,262
20120301|2011-10-04 04:30,4,24.59,24.64,24.59,24.62,157
20120301|2011-10-04 05:00,4,24.62,24.62,24.6,24.6,19
20120301|2011-10-04 05:30,4,24.6,24.65,24.6,24.62,97
20120301|2011-10-04 06:00,4,24.61,24.62,24.57,24.61,334
20120301|2011-10-04 06:30,4,24.62,24.64,24.44,24.44,1143
20120301|2011-10-04 07:00,4,24.44,24.46,24.31,24.45,2774
20120301|2011-10-04 07:30,4,24.45,24.6,24.41,24.44,1403
20120301|2011-10-04 08:00,4,24.45,24.77,24.4,24.66,2325
20120301|2011-10-04 08:30,4,24.67,24.7,24.5,24.53,1112
20120301|2011-10-04 09:00,4,24.55,24.97,24.48,24.77,3045
20120301|2011-10-04 09:30,4,24.76,24.87,24.67,24.85,1504
20120301|2011-10-04 10:00,4,24.83,24.84,24.71,24.74,797
20120301|2011-10-04 10:30,4,24.73,24.73,24.5,24.58,1699
20120301|2011-10-04 11:00,4,24.56,24.57,24.41,24.54,1447
20120301|2011-10-04 11:30,4,24.53,24.57,24.42,24.57,733
20120301|2011-10-04 12:00,4,24.57,24.85,24.34,24.77,6570
20120301|2011-10-04 12:30,4,24.77,24.82,24.66,24.81,1202
20120301|2011-10-05 02:30,5,24.96,25.29,24.9,25.22,1260
20120301|2011-10-05 03:00,5,25.23,25.29,25.23,25.23,324
20120301|2011-10-05 03:30,5,25.23,25.27,25.2,25.25,130
20120301|2011-10-05 04:00,5,25.26,25.47,25.23,25.4,495
20120301|2011-10-05 04:30,5,25.39,25.4,25.3,25.32,186
20120301|2011-10-05 05:00,5,25.33,25.46,25.31,25.41,206
20120301|2011-10-05 05:30,5,25.4,25.49,25.33,25.37,509
20120301|2011-10-05 06:00,5,25.37,25.37,25.19,25.25,309
20120301|2011-10-05 06:30,5,25.25,25.29,25.2,25.27,375
20120301|2011-10-05 07:00,5,25.28,25.46,25.2,25.23,1996
20120301|2011-10-05 07:30,5,25.23,25.27,25.12,25.17,1043
20120301|2011-10-05 08:00,5,25.18,25.36,25.11,25.32,825
20120301|2011-10-05 08:30,5,25.31,25.36,25.21,25.27,607
20120301|2011-10-05 09:00,5,25.28,25.34,25.22,25.31,634
20120301|2011-10-05 09:30,5,25.35,25.35,25.13,25.24,1197
20120301|2011-10-05 10:00,5,25.24,25.24,24.7,24.74,3658
20120301|2011-10-05 10:30,5,24.75,24.79,24.57,24.68,2425
20120301|2011-10-05 11:00,5,24.68,24.86,24.61,24.82,1120
20120301|2011-10-05 11:30,5,24.83,24.83,24.76,24.81,918
20120301|2011-10-05 12:00,5,24.81,24.99,24.74,24.77,2193
20120301|2011-10-05 12:30,5,24.77,24.95,24.75,24.85,895
20120301|2011-10-06 02:30,6,24.86,25.19,24.86,25.05,1123
20120301|2011-10-06 03:00,6,25.08,25.08,25.01,25.08,202
20120301|2011-10-06 03:30,6,25.08,25.12,25.04,25.08,405
20120301|2011-10-06 04:00,6,25.08,25.18,24.95,24.97,744
20120301|2011-10-06 04:30,6,24.96,24.96,24.85,24.87,573
20120301|2011-10-06 05:00,6,24.87,24.89,24.85,24.87,204
20120301|2011-10-06 05:30,6,24.89,24.9,24.85,24.88,222
20120301|2011-10-06 06:00,6,24.88,24.99,24.85,24.97,214
20120301|2011-10-06 06:30,6,24.98,25.07,24.89,25.01,472
20120301|2011-10-06 07:00,6,25.02,25.02,24.81,24.85,1411
20120301|2011-10-06 07:30,6,24.87,25.4,24.87,25.2,3178
20120301|2011-10-06 08:00,6,25.19,25.19,24.74,24.85,2042
20120301|2011-10-06 08:30,6,24.85,24.99,24.74,24.86,1445
20120301|2011-10-06 09:00,6,24.86,25.03,24.8,24.85,835
20120301|2011-10-06 09:30,6,24.85,25.04,24.85,24.87,722
20120301|2011-10-06 10:00,6,24.85,24.93,24.58,24.6,3487
20120301|2011-10-06 10:30,6,24.59,24.89,24.59,24.65,1378
20120301|2011-10-06 11:00,6,24.66,24.68,24.51,24.62,1289
20120301|2011-10-06 11:30,6,24.65,24.82,24.65,24.73,655
20120301|2011-10-06 12:00,6,24.72,24.81,24.6,24.67,1351
20120301|2011-10-06 12:30,6,24.67,24.74,24.64,24.7,605
20120301|2011-10-07 02:30,7,24.75,24.92,24.67,24.82,659
20120301|2011-10-07 03:00,7,24.85,24.93,24.85,24.91,142
20120301|2011-10-07 03:30,7,24.93,24.95,24.8,24.82,233
20120301|2011-10-07 04:00,7,24.82,24.83,24.75,24.8,126
20120301|2011-10-07 04:30,7,24.8,24.93,24.7,24.74,541
20120301|2011-10-07 05:00,7,24.71,24.77,24.6,24.63,792
20120301|2011-10-07 05:30,7,24.63,24.97,24.63,24.87,427
20120301|2011-10-07 06:00,7,24.88,24.92,24.82,24.82,154
20120301|2011-10-07 06:30,7,24.83,24.83,24.78,24.8,405
20120301|2011-10-07 07:00,7,24.84,25.39,24.83,25.26,4864
20120301|2011-10-07 07:30,7,25.29,25.67,25.16,25.63,4796
20120301|2011-10-07 08:00,7,25.63,25.69,25.36,25.42,3041
20120301|2011-10-07 08:30,7,25.43,25.5,25.36,25.46,1332
20120301|2011-10-07 09:00,7,25.46,25.55,25.38,25.53,1097
20120301|2011-10-07 09:30,7,25.53,25.54,25.4,25.47,925
20120301|2011-10-07 10:00,7,25.49,25.55,25.44,25.44,646
20120301|2011-10-07 10:30,7,25.45,25.49,25.2,25.29,1775
20120301|2011-10-07 11:00,7,25.32,25.34,25.07,25.25,1137
20120301|2011-10-07 11:30,7,25.25,25.29,25.16,25.22,522
20120301|2011-10-07 12:00,7,25.22,25.25,25.04,25.15,2445
20120301|2011-10-07 12:30,7,25.16,25.29,25.06,25.25,1358
20120301|2011-10-10 02:30,10,25.46,25.6,25.36,25.56,1164
20120301|2011-10-10 03:00,10,25.56,25.58,25.44,25.48,343
20120301|2011-10-10 03:30,10,25.47,25.53,25.47,25.52,127
20120301|2011-10-10 04:00,10,25.52,25.66,25.51,25.65,339
20120301|2011-10-10 04:30,10,25.64,25.75,25.64,25.71,676
20120301|2011-10-10 05:00,10,25.71,25.74,25.66,25.74,242
20120301|2011-10-10 05:30,10,25.75,25.83,25.7,25.78,317
20120301|2011-10-10 06:00,10,25.78,25.78,25.65,25.74,314
20120301|2011-10-10 06:30,10,25.75,25.93,25.7,25.9,902
20120301|2011-10-10 07:00,10,25.91,26.25,25.77,26.21,5288
20120301|2011-10-10 07:30,10,26.21,26.5,26.14,26.19,4724
20120301|2011-10-10 08:00,10,26.16,26.29,26.08,26.23,1384
20120301|2011-10-10 08:30,10,26.22,26.41,26.22,26.37,1659
20120301|2011-10-10 09:00,10,26.38,26.57,26.35,26.5,3150
20120301|2011-10-10 09:30,10,26.5,26.63,26.26,26.33,2676
20120301|2011-10-10 10:00,10,26.34,26.46,26.28,26.43,906
20120301|2011-10-10 10:30,10,26.43,26.55,26.42,26.5,1225
20120301|2011-10-10 11:00,10,26.5,26.53,26.39,26.44,1008
20120301|2011-10-10 11:30,10,26.44,26.47,26.27,26.33,843
20120301|2011-10-10 12:00,10,26.32,26.32,26.1,26.17,3728
20120301|2011-10-10 12:30,10,26.17,26.25,26.13,26.15,1548
20120301|2011-10-11 02:30,11,26.27,26.3,26.1,26.2,519
20120301|2011-10-11 03:00,11,26.17,26.18,25.76,25.82,1180
20120301|2011-10-11 03:30,11,25.83,25.83,25.72,25.8,637
20120301|2011-10-11 04:00,11,25.8,25.84,25.78,25.81,462
20120301|2011-10-11 04:30,11,25.81,25.94,25.8,25.89,256
20120301|2011-10-11 05:00,11,25.9,26.23,25.9,26.22,789
20120301|2011-10-11 05:30,11,26.21,26.22,26.1,26.19,226
20120301|2011-10-11 06:00,11,26.19,26.24,26.14,26.24,226
20120301|2011-10-11 06:30,11,26.25,26.25,26.09,26.14,365
20120301|2011-10-11 07:00,11,26.15,26.15,25.8,25.84,2605
20120301|2011-10-11 07:30,11,25.83,25.85,25.58,25.81,3023
20120301|2011-10-11 08:00,11,25.82,25.93,25.68,25.81,1478
20120301|2011-10-11 08:30,11,25.8,25.85,25.64,25.85,1179
20120301|2011-10-11 09:00,11,25.85,25.91,25.73,25.9,1158
20120301|2011-10-11 09:30,11,25.88,26.06,25.83,25.91,1692
20120301|2011-10-11 10:00,11,25.92,25.92,25.65,25.72,1778
20120301|2011-10-11 10:30,11,25.71,25.82,25.71,25.82,869
20120301|2011-10-11 11:00,11,25.82,26.1,25.77,25.93,2460
20120301|2011-10-11 11:30,11,25.93,26.01,25.8,25.8,1231
20120301|2011-10-11 12:00,11,25.82,26.09,25.68,25.9,4044
20120301|2011-10-11 12:30,11,25.9,25.99,25.85,25.95,663
20120301|2011-10-12 02:30,12,25.99,26.2,25.93,26.19,904
20120301|2011-10-12 03:00,12,26.2,26.22,26.12,26.22,457
20120301|2011-10-12 03:30,12,26.21,26.22,26.12,26.16,148
20120301|2011-10-12 04:00,12,26.16,26.19,26.14,26.17,133
20120301|2011-10-12 04:30,12,26.17,26.26,26.17,26.26,565
20120301|2011-10-12 05:00,12,26.26,26.35,26.1,26.13,850
20120301|2011-10-12 05:30,12,26.14,26.14,26.08,26.09,191
20120301|2011-10-12 06:00,12,26.09,26.14,26.08,26.14,147
20120301|2011-10-12 06:30,12,26.13,26.13,25.91,26.02,537
20120301|2011-10-12 07:00,12,26.04,26.24,25.85,25.86,1952
20120301|2011-10-12 07:30,12,25.85,25.95,25.72,25.89,1640
20120301|2011-10-12 08:00,12,25.89,26.03,25.75,25.83,1079
20120301|2011-10-12 08:30,12,25.83,26.05,25.8,26,1209
20120301|2011-10-12 09:00,12,26,26.15,25.95,26.02,1558
20120301|2011-10-12 09:30,12,26,26.07,25.8,25.84,2065
20120301|2011-10-12 10:00,12,25.84,26.04,25.82,26.03,1080
20120301|2011-10-12 10:30,12,26.01,26.02,25.83,25.86,455
20120301|2011-10-12 11:00,12,25.87,25.99,25.8,25.94,562
20120301|2011-10-12 11:30,12,25.93,26.08,25.92,26.01,760
20120301|2011-10-12 12:00,12,26.02,26.12,25.96,26.01,1481
20120301|2011-10-12 12:30,12,26.01,26.03,25.89,25.93,760
20120301|2011-10-13 02:30,13,26.01,26.76,25.99,26.75,4512
20120301|2011-10-13 03:00,13,26.74,26.8,26.58,26.63,2154
20120301|2011-10-13 03:30,13,26.63,26.63,26.56,26.58,565
20120301|2011-10-13 04:00,13,26.56,26.64,26.53,26.55,772
20120301|2011-10-13 04:30,13,26.58,26.58,26.4,26.47,574
20120301|2011-10-13 05:00,13,26.48,26.49,26.43,26.45,137
20120301|2011-10-13 05:30,13,26.46,26.55,26.44,26.54,126
20120301|2011-10-13 06:00,13,26.54,26.65,26.54,26.58,791
20120301|2011-10-13 06:30,13,26.58,26.69,26.58,26.59,1039
20120301|2011-10-13 07:00,13,26.6,27.08,26.5,26.9,9253
20120301|2011-10-13 07:30,13,26.9,26.97,26.6,26.73,3806
20120301|2011-10-13 08:00,13,26.73,26.73,26.58,26.59,933
20120301|2011-10-13 08:30,13,26.59,26.61,26.42,26.5,1891
20120301|2011-10-13 09:00,13,26.49,26.58,26.41,26.58,1483
20120301|2011-10-13 09:30,13,26.57,26.63,26.42,26.62,1110
20120301|2011-10-13 10:00,13,26.63,26.71,26.56,26.68,1728
20120301|2011-10-13 10:30,13,26.68,26.7,26.55,26.57,550
20120301|2011-10-13 11:00,13,26.58,26.73,26.55,26.69,790
20120301|2011-10-13 11:30,13,26.69,26.85,26.69,26.77,1710
20120301|2011-10-13 12:00,13,26.77,26.95,26.67,26.94,3738
20120301|2011-10-13 12:30,13,26.94,26.95,26.83,26.86,1444
20120301|2011-10-14 02:30,14,26.91,27,26.73,26.83,2776
20120301|2011-10-14 03:00,14,26.85,26.88,26.78,26.8,703
20120301|2011-10-14 03:30,14,26.8,26.8,26.75,26.76,402
20120301|2011-10-14 04:00,14,26.76,26.82,26.71,26.72,353
20120301|2011-10-14 04:30,14,26.72,26.83,26.71,26.82,192
20120301|2011-10-14 05:00,14,26.82,26.86,26.8,26.82,124
20120301|2011-10-14 05:30,14,26.8,26.84,26.8,26.83,164
20120301|2011-10-14 06:00,14,26.84,26.87,26.78,26.84,392
20120301|2011-10-14 06:30,14,26.85,27.06,26.84,26.97,1182
20120301|2011-10-14 07:00,14,26.97,27.34,26.97,27.29,6715
20120301|2011-10-14 07:30,14,27.32,27.68,27.32,27.58,9405
20120301|2011-10-14 08:00,14,27.58,27.6,27.47,27.55,3108
20120301|2011-10-14 08:30,14,27.56,27.87,27.48,27.8,6829
20120301|2011-10-14 09:00,14,27.82,28.05,27.81,27.93,7117
20120301|2011-10-14 09:30,14,27.92,27.97,27.76,27.95,2570
20120301|2011-10-14 10:00,14,27.96,28.04,27.85,27.88,3270
20120301|2011-10-14 10:30,14,27.89,27.93,27.58,27.68,2451
20120301|2011-10-14 11:00,14,27.69,27.87,27.68,27.85,998
20120301|2011-10-14 11:30,14,27.85,27.87,27.78,27.8,701
20120301|2011-10-14 12:00,14,27.82,27.97,27.72,27.94,3951
20120301|2011-10-14 12:30,14,27.93,27.95,27.83,27.87,1845
20120301|2011-10-17 02:30,17,27.88,27.98,27.8,27.92,967
20120301|2011-10-17 03:00,17,27.92,27.95,27.92,27.93,122
20120301|2011-10-17 03:30,17,27.95,28.05,27.93,28.02,468
20120301|2011-10-17 04:00,17,28.04,28.26,28.01,28.18,2156
20120301|2011-10-17 04:30,17,28.18,28.23,28.15,28.16,338
20120301|2011-10-17 05:00,17,28.16,28.19,28.09,28.19,330
20120301|2011-10-17 05:30,17,28.19,28.27,28.13,28.17,396
20120301|2011-10-17 06:00,17,28.16,28.19,27.98,27.98,1054
20120301|2011-10-17 06:30,17,27.96,28.14,27.96,28.12,793
20120301|2011-10-17 07:00,17,28.12,28.18,28.06,28.16,3065
20120301|2011-10-17 07:30,17,28.15,28.32,28.14,28.31,3174
20120301|2011-10-17 08:00,17,28.32,28.35,28.14,28.18,2460
20120301|2011-10-17 08:30,17,28.17,28.19,27.87,27.92,2530
20120301|2011-10-17 09:00,17,27.91,28.05,27.84,27.94,2314
20120301|2011-10-17 09:30,17,27.93,28.06,27.84,28.06,2089
20120301|2011-10-17 10:00,17,28.05,28.16,28.03,28.15,1074
20120301|2011-10-17 10:30,17,28.16,28.22,28.11,28.14,1412
20120301|2011-10-17 11:00,17,28.15,28.17,28,28,981
20120301|2011-10-17 11:30,17,28,28.02,27.9,27.93,1710
20120301|2011-10-17 12:00,17,27.94,27.95,27.64,27.77,4142
20120301|2011-10-17 12:30,17,27.76,27.78,27.63,27.7,1341
20120301|2011-10-18 02:30,18,27.6,27.66,27.44,27.53,2080
20120301|2011-10-18 03:00,18,27.53,27.54,27.47,27.52,497
20120301|2011-10-18 03:30,18,27.52,27.55,27.44,27.48,540
20120301|2011-10-18 04:00,18,27.48,27.49,27.41,27.47,459
20120301|2011-10-18 04:30,18,27.48,27.55,27.45,27.5,569
20120301|2011-10-18 05:00,18,27.54,27.74,27.54,27.73,638
20120301|2011-10-18 05:30,18,27.71,27.87,27.66,27.81,1158
20120301|2011-10-18 06:00,18,27.83,27.86,27.79,27.86,466
20120301|2011-10-18 06:30,18,27.85,27.93,27.81,27.86,1504
20120301|2011-10-18 07:00,18,27.87,27.95,27.79,27.84,3173
20120301|2011-10-18 07:30,18,27.84,27.86,27.64,27.69,1406
20120301|2011-10-18 08:00,18,27.69,27.87,27.64,27.72,1872
20120301|2011-10-18 08:30,18,27.71,27.76,27.57,27.58,1138
20120301|2011-10-18 09:00,18,27.58,27.72,27.55,27.69,1497
20120301|2011-10-18 09:30,18,27.7,27.94,27.69,27.92,2570
20120301|2011-10-18 10:00,18,27.92,27.93,27.75,27.81,712
20120301|2011-10-18 10:30,18,27.82,28.08,27.75,27.87,2654
20120301|2011-10-18 11:00,18,27.88,27.92,27.71,27.89,707
20120301|2011-10-18 11:30,18,27.87,27.96,27.85,27.91,834
20120301|2011-10-18 12:00,18,27.93,27.95,27.79,27.84,1784
20120301|2011-10-18 12:30,18,27.83,27.84,27.64,27.66,968
20120301|2011-10-19 02:30,19,27.76,27.97,27.68,27.95,1292
20120301|2011-10-19 03:00,19,27.96,28.07,27.95,27.97,620
20120301|2011-10-19 03:30,19,27.97,27.98,27.9,27.96,167
20120301|2011-10-19 04:00,19,27.96,28.04,27.93,27.96,492
20120301|2011-10-19 04:30,19,27.97,28.1,27.97,28.09,823
20120301|2011-10-19 05:00,19,28.07,28.25,28.06,28.14,1910
20120301|2011-10-19 05:30,19,28.14,28.24,28.14,28.22,374
20120301|2011-10-19 06:00,19,28.23,28.26,28.12,28.15,1276
20120301|2011-10-19 06:30,19,28.15,28.15,27.9,27.92,1023
20120301|2011-10-19 07:00,19,27.92,28.17,27.88,28.16,2462
20120301|2011-10-19 07:30,19,28.17,28.17,28.02,28.07,1612
20120301|2011-10-19 08:00,19,28.06,28.22,28.06,28.21,1893
20120301|2011-10-19 08:30,19,28.21,28.21,27.7,27.79,3148
20120301|2011-10-19 09:00,19,27.79,27.81,27.49,27.66,4632
20120301|2011-10-19 09:30,19,27.67,27.8,27.64,27.66,1128
20120301|2011-10-19 10:00,19,27.67,27.72,27.55,27.68,1265
20120301|2011-10-19 10:30,19,27.69,27.73,27,27.09,5151
20120301|2011-10-19 11:00,19,27.08,27.15,26.88,27.08,5297
20120301|2011-10-19 11:30,19,27.08,27.16,26.98,27.05,2522
20120301|2011-10-19 12:00,19,27.05,27.2,26.91,26.94,4912
20120301|2011-10-19 12:30,19,26.94,26.96,26.84,26.86,2354
20120301|2011-10-20 02:30,20,26.7,26.7,26.13,26.46,4195
20120301|2011-10-20 03:00,20,26.44,26.65,26.44,26.62,547
20120301|2011-10-20 03:30,20,26.63,26.68,26.58,26.65,586
20120301|2011-10-20 04:00,20,26.65,26.67,26.55,26.67,561
20120301|2011-10-20 04:30,20,26.68,26.77,26.63,26.67,601
20120301|2011-10-20 05:00,20,26.65,26.79,26.64,26.77,871
20120301|2011-10-20 05:30,20,26.77,26.78,26.72,26.72,189
20120301|2011-10-20 06:00,20,26.74,26.77,26.71,26.77,183
20120301|2011-10-20 06:30,20,26.77,26.77,26.6,26.73,578
20120301|2011-10-20 07:00,20,26.74,26.98,26.74,26.83,3162
20120301|2011-10-20 07:30,20,26.83,26.9,26.81,26.85,608
20120301|2011-10-20 08:00,20,26.84,26.87,26.66,26.77,2467
20120301|2011-10-20 08:30,20,26.78,26.79,26.65,26.72,1182
20120301|2011-10-20 09:00,20,26.74,27.1,26.74,26.84,2738
20120301|2011-10-20 09:30,20,26.84,26.96,26.79,26.79,728
20120301|2011-10-20 10:00,20,26.79,26.84,26.67,26.78,958
20120301|2011-10-20 10:30,20,26.78,26.91,26.69,26.72,1116
20120301|2011-10-20 11:00,20,26.72,26.72,26.3,26.4,4502
20120301|2011-10-20 11:30,20,26.4,26.77,26.38,26.7,1791
20120301|2011-10-20 12:00,20,26.71,26.85,26.64,26.85,1273
20120301|2011-10-20 12:30,20,26.85,26.89,26.75,26.87,1348
20120301|2011-10-21 02:30,21,26.96,27.18,26.9,27.04,1389
20120301|2011-10-21 03:00,21,27.05,27.1,26.98,26.99,365
20120301|2011-10-21 03:30,21,27.01,27.05,26.98,27.01,197
20120301|2011-10-21 04:00,21,27.03,27.18,27.01,27.18,253
20120301|2011-10-21 04:30,21,27.15,27.15,26.99,27.09,237
20120301|2011-10-21 05:00,21,27.11,27.19,27.09,27.14,200
20120301|2011-10-21 05:30,21,27.15,27.21,27.13,27.13,582
20120301|2011-10-21 06:00,21,27.15,27.2,27.05,27.18,496
20120301|2011-10-21 06:30,21,27.18,27.29,27.12,27.14,972
20120301|2011-10-21 07:00,21,27.14,27.31,27.02,27.05,1757
20120301|2011-10-21 07:30,21,27.06,27.15,27,27.13,1215
20120301|2011-10-21 08:00,21,27.13,27.35,27.06,27.32,2850
20120301|2011-10-21 08:30,21,27.33,27.33,27.1,27.1,1000
20120301|2011-10-21 09:00,21,27.11,27.2,27.01,27.02,1068
20120301|2011-10-21 09:30,21,27.02,27.02,26.45,26.53,5843
20120301|2011-10-21 10:00,21,26.54,26.64,26.41,26.61,2782
20120301|2011-10-21 10:30,21,26.6,26.66,26.52,26.52,676
20120301|2011-10-21 11:00,21,26.53,26.6,26.48,26.6,911
20120301|2011-10-21 11:30,21,26.6,26.65,26.53,26.58,488
20120301|2011-10-21 12:00,21,26.59,26.65,26.44,26.45,2046
20120301|2011-10-21 12:30,21,26.45,26.52,26.33,26.46,1085
20120301|2011-10-24 02:30,24,26.77,26.86,26.48,26.65,1619
20120301|2011-10-24 03:00,24,26.65,26.69,26.63,26.66,117
20120301|2011-10-24 03:30,24,26.65,26.65,26.49,26.61,326
20120301|2011-10-24 04:00,24,26.59,26.61,26.55,26.55,103
20120301|2011-10-24 04:30,24,26.55,26.57,26.48,26.57,424
20120301|2011-10-24 05:00,24,26.56,26.62,26.55,26.55,151
20120301|2011-10-24 05:30,24,26.57,26.65,26.57,26.57,360
20120301|2011-10-24 06:00,24,26.57,26.65,26.53,26.56,358
20120301|2011-10-24 06:30,24,26.62,26.67,26.58,26.65,225
20120301|2011-10-24 07:00,24,26.65,26.79,26.65,26.75,1440
20120301|2011-10-24 07:30,24,26.76,26.96,26.7,26.93,1481
20120301|2011-10-24 08:00,24,26.93,26.94,26.75,26.81,1119
20120301|2011-10-24 08:30,24,26.8,26.88,26.6,26.64,1126
20120301|2011-10-24 09:00,24,26.62,26.94,26.58,26.88,1601
20120301|2011-10-24 09:30,24,26.89,26.94,26.71,26.89,957
20120301|2011-10-24 10:00,24,26.9,27.3,26.89,27.18,5552
20120301|2011-10-24 10:30,24,27.18,27.26,27.09,27.18,1073
20120301|2011-10-24 11:00,24,27.19,27.21,27.02,27.15,948
20120301|2011-10-24 11:30,24,27.15,27.18,26.83,27.1,1922
20120301|2011-10-24 12:00,24,27.12,27.17,26.94,27.1,1964
20120301|2011-10-24 12:30,24,27.09,27.17,27.07,27.15,838
20120301|2011-10-25 02:30,25,27.24,27.3,27.02,27.25,1274
20120301|2011-10-25 03:00,25,27.26,27.35,27.23,27.28,577
20120301|2011-10-25 03:30,25,27.29,27.41,27.24,27.38,826
20120301|2011-10-25 04:00,25,27.36,27.6,27.35,27.55,2514
20120301|2011-10-25 04:30,25,27.55,27.7,27.45,27.49,1009
20120301|2011-10-25 05:00,25,27.49,27.55,27.4,27.48,387
20120301|2011-10-25 05:30,25,27.47,27.55,27.47,27.54,246
20120301|2011-10-25 06:00,25,27.54,27.55,27.41,27.49,230
20120301|2011-10-25 06:30,25,27.47,27.47,27.42,27.45,296
20120301|2011-10-25 07:00,25,27.45,27.49,27.2,27.21,2610
20120301|2011-10-25 07:30,25,27.21,27.25,26.9,26.98,4108
20120301|2011-10-25 08:00,25,26.99,27.19,26.96,27.11,1230
20120301|2011-10-25 08:30,25,27.12,27.12,26.86,27,1623
20120301|2011-10-25 09:00,25,26.98,27.13,26.9,27.11,1306
20120301|2011-10-25 09:30,25,27.13,27.17,27.01,27.01,1139
20120301|2011-10-25 10:00,25,27.01,27.09,26.9,27.05,1174
20120301|2011-10-25 10:30,25,27.05,27.08,26.93,27.06,604
20120301|2011-10-25 11:00,25,27.08,27.24,26.97,27.24,1080
20120301|2011-10-25 11:30,25,27.24,27.33,27.21,27.24,1610
20120301|2011-10-25 12:00,25,27.24,27.27,26.88,26.94,2817
20120301|2011-10-25 12:30,25,26.93,27.03,26.91,26.96,737
20120301|2011-10-26 02:30,26,27.1,27.19,27.05,27.19,661
20120301|2011-10-26 03:00,26,27.19,27.19,27.14,27.19,181
20120301|2011-10-26 03:30,26,27.2,27.21,27.15,27.18,233
20120301|2011-10-26 04:00,26,27.17,27.2,27.16,27.17,232
20120301|2011-10-26 04:30,26,27.18,27.2,27.18,27.19,107
20120301|2011-10-26 05:00,26,27.2,27.2,27.17,27.18,169
20120301|2011-10-26 05:30,26,27.19,27.19,27.15,27.17,104
20120301|2011-10-26 06:00,26,27.17,27.19,27.13,27.14,121
20120301|2011-10-26 06:30,26,27.14,27.18,26.98,27.06,488
20120301|2011-10-26 07:00,26,27.06,27.2,26.74,26.81,2158
20120301|2011-10-26 07:30,26,26.82,26.93,26.64,26.69,2517
20120301|2011-10-26 08:00,26,26.69,26.97,26.64,26.84,1420
20120301|2011-10-26 08:30,26,26.83,26.92,26.73,26.87,765
20120301|2011-10-26 09:00,26,26.86,26.89,26.66,26.72,923
20120301|2011-10-26 09:30,26,26.71,26.74,26.24,26.34,5774
20120301|2011-10-26 10:00,26,26.33,26.43,26.26,26.34,2400
20120301|2011-10-26 10:30,26,26.34,26.54,26.31,26.47,1820
20120301|2011-10-26 11:00,26,26.49,26.62,26.32,26.62,1144
20120301|2011-10-26 11:30,26,26.61,26.73,26.5,26.55,665
20120301|2011-10-26 12:00,26,26.58,26.64,26.3,26.38,3021
20120301|2011-10-26 12:30,26,26.38,26.58,26.38,26.41,1475
20120301|2011-10-27 02:30,27,26.71,26.89,26.69,26.79,1211
20120301|2011-10-27 03:00,27,26.79,26.85,26.74,26.75,376
20120301|2011-10-27 03:30,27,26.79,26.8,26.65,26.73,352
20120301|2011-10-27 04:00,27,26.73,26.75,26.7,26.75,179
20120301|2011-10-27 04:30,27,26.75,26.76,26.69,26.71,260
20120301|2011-10-27 05:00,27,26.72,26.72,26.71,26.72,170
20120301|2011-10-27 05:30,27,26.73,26.73,26.71,26.72,128
20120301|2011-10-27 06:00,27,26.73,26.82,26.72,26.82,344
20120301|2011-10-27 06:30,27,26.81,26.85,26.8,26.81,429
20120301|2011-10-27 07:00,27,26.82,26.88,26.81,26.87,1455
20120301|2011-10-27 07:30,27,26.88,26.94,26.68,26.77,2351
20120301|2011-10-27 08:00,27,26.75,26.82,26.65,26.67,1594
20120301|2011-10-27 08:30,27,26.69,26.7,26.59,26.67,1173
20120301|2011-10-27 09:00,27,26.65,26.85,26.59,26.68,2411
20120301|2011-10-27 09:30,27,26.67,26.78,26.6,26.74,924
20120301|2011-10-27 10:00,27,26.75,26.78,26.69,26.7,674
20120301|2011-10-27 10:30,27,26.7,26.74,26.6,26.7,1236
20120301|2011-10-27 11:00,27,26.69,27.09,26.69,26.91,4442
20120301|2011-10-27 11:30,27,26.9,27,26.84,27,873
20120301|2011-10-27 12:00,27,27.01,27.01,26.82,26.88,1634
20120301|2011-10-27 12:30,27,26.88,27.05,26.83,27.03,1841
20120301|2011-10-28 02:30,28,27.05,27.06,26.82,26.86,663
20120301|2011-10-28 03:00,28,26.87,27.02,26.86,27,276
20120301|2011-10-28 03:30,28,27,27.17,27,27.07,593
20120301|2011-10-28 04:00,28,27.08,27.1,26.98,27.02,236
20120301|2011-10-28 04:30,28,27.02,27.07,26.99,27.07,130
20120301|2011-10-28 05:00,28,27.07,27.07,27,27.03,130
20120301|2011-10-28 05:30,28,27.05,27.05,26.87,26.99,171
20120301|2011-10-28 06:00,28,26.99,27.03,26.94,26.95,192
20120301|2011-10-28 06:30,28,26.94,26.94,26.79,26.92,726
20120301|2011-10-28 07:00,28,26.93,26.97,26.75,26.83,1099
20120301|2011-10-28 07:30,28,26.84,26.85,26.8,26.84,488
20120301|2011-10-28 08:00,28,26.85,26.85,26.64,26.66,1527
20120301|2011-10-28 08:30,28,26.68,26.77,26.65,26.67,733
20120301|2011-10-28 09:00,28,26.68,26.8,26.52,26.68,2238
20120301|2011-10-28 09:30,28,26.68,26.76,26.64,26.68,775
20120301|2011-10-28 10:00,28,26.67,26.77,26.57,26.6,759
20120301|2011-10-28 10:30,28,26.6,26.65,26.54,26.63,729
20120301|2011-10-28 11:00,28,26.63,26.69,26.48,26.5,1624
20120301|2011-10-28 11:30,28,26.51,26.52,26.4,26.45,1467
20120301|2011-10-28 12:00,28,26.45,26.47,26.1,26.23,5845
20120301|2011-10-28 12:30,28,26.23,26.39,26.19,26.25,1818
20120301|2011-10-31 03:30,31,26.1,26.1,25.9,26.09,2756
20120301|2011-10-31 04:00,31,26.09,26.09,25.87,25.87,865
20120301|2011-10-31 04:30,31,25.87,25.99,25.83,25.95,792
20120301|2011-10-31 05:00,31,25.95,25.97,25.86,25.92,306
20120301|2011-10-31 05:30,31,25.93,25.99,25.9,25.94,124
20120301|2011-10-31 06:00,31,25.95,26,25.9,25.9,177
20120301|2011-10-31 06:30,31,25.92,26.1,25.9,26.09,479
20120301|2011-10-31 07:00,31,26.09,26.15,25.8,25.89,2129
20120301|2011-10-31 07:30,31,25.89,26,25.86,25.91,1190
20120301|2011-10-31 08:00,31,25.9,26.02,25.81,25.97,1253
20120301|2011-10-31 08:30,31,25.96,26.07,25.89,26.03,772
20120301|2011-10-31 09:00,31,26.03,26.07,25.92,25.97,819
20120301|2011-10-31 09:30,31,25.97,26.22,25.96,26.1,2309
20120301|2011-10-31 10:00,31,26.12,26.15,25.86,25.96,1337
20120301|2011-10-31 10:30,31,25.97,26.11,25.96,26.05,786
20120301|2011-10-31 11:00,31,26.06,26.13,25.84,25.86,2071
20120301|2011-10-31 11:30,31,25.87,25.95,25.82,25.87,1301
20120301|2011-10-31 12:00,31,25.87,25.89,25.75,25.79,3022
20120301|2011-10-31 12:30,31,25.79,25.85,25.73,25.83,1468
20120301|2011-11-01 03:30,1,25.73,25.75,25.46,25.48,3471
20120301|2011-11-01 04:00,1,25.47,25.55,25.42,25.5,868
20120301|2011-11-01 04:30,1,25.49,25.62,25.46,25.6,340
20120301|2011-11-01 05:00,1,25.58,25.6,25.53,25.57,172
20120301|2011-11-01 05:30,1,25.57,25.59,25.5,25.55,252
20120301|2011-11-01 06:00,1,25.55,25.65,25.52,25.52,462
20120301|2011-11-01 06:30,1,25.52,25.55,25.47,25.47,385
20120301|2011-11-01 07:00,1,25.47,25.54,25.4,25.41,2238
20120301|2011-11-01 07:30,1,25.41,25.52,25.35,25.41,1769
20120301|2011-11-01 08:00,1,25.4,25.5,25.35,25.45,1049
20120301|2011-11-01 08:30,1,25.46,25.55,25.43,25.54,1157
20120301|2011-11-01 09:00,1,25.53,25.77,25.46,25.71,2521
20120301|2011-11-01 09:30,1,25.71,26.02,25.66,25.8,3652
20120301|2011-11-01 10:00,1,25.79,25.91,25.67,25.69,1321
20120301|2011-11-01 10:30,1,25.68,25.77,25.62,25.64,1221
20120301|2011-11-01 11:00,1,25.63,25.7,25.53,25.61,1542
20120301|2011-11-01 11:30,1,25.61,25.63,25.54,25.54,957
20120301|2011-11-01 12:00,1,25.57,25.58,25.31,25.34,4285
20120301|2011-11-01 12:30,1,25.33,25.56,25.33,25.55,1827
20120301|2011-11-02 03:30,2,25.7,25.89,25.58,25.89,1941
20120301|2011-11-02 04:00,2,25.88,25.99,25.72,25.74,1120
20120301|2011-11-02 04:30,2,25.73,25.76,25.64,25.64,588
20120301|2011-11-02 05:00,2,25.64,25.66,25.59,25.61,725
20120301|2011-11-02 05:30,2,25.61,25.64,25.6,25.63,195
20120301|2011-11-02 06:00,2,25.63,25.63,25.49,25.58,948
20120301|2011-11-02 06:30,2,25.59,25.59,25.45,25.49,520
20120301|2011-11-02 07:00,2,25.48,25.48,25.4,25.42,1871
20120301|2011-11-02 07:30,2,25.41,25.44,25.3,25.38,2302
20120301|2011-11-02 08:00,2,25.36,25.39,25.3,25.3,1186
20120301|2011-11-02 08:30,2,25.3,25.83,25.3,25.78,3084
20120301|2011-11-02 09:00,2,25.77,25.85,25.52,25.53,2079
20120301|2011-11-02 09:30,2,25.52,25.69,25.52,25.62,1009
20120301|2011-11-02 10:00,2,25.62,25.7,25.58,25.6,804
20120301|2011-11-02 10:30,2,25.6,25.72,25.6,25.68,631
20120301|2011-11-02 11:00,2,25.68,25.8,25.64,25.74,1632
20120301|2011-11-02 11:30,2,25.74,25.75,25.56,25.56,1361
20120301|2011-11-02 12:00,2,25.58,25.59,25.4,25.45,3245
20120301|2011-11-02 12:30,2,25.46,25.56,25.43,25.56,1199
20120301|2011-11-03 03:30,3,25.56,25.56,25.37,25.41,1117
20120301|2011-11-03 04:00,3,25.41,25.52,25.41,25.5,667
20120301|2011-11-03 04:30,3,25.5,25.6,25.42,25.59,712
20120301|2011-11-03 05:00,3,25.59,25.67,25.57,25.61,608
20120301|2011-11-03 05:30,3,25.63,25.64,25.57,25.63,232
20120301|2011-11-03 06:00,3,25.62,25.68,25.56,25.66,292
20120301|2011-11-03 06:30,3,25.68,25.72,25.62,25.71,436
20120301|2011-11-03 07:00,3,25.72,25.78,25.63,25.69,1760
20120301|2011-11-03 07:30,3,25.68,25.74,25.46,25.68,2036
20120301|2011-11-03 08:00,3,25.7,25.76,25.59,25.61,1368
20120301|2011-11-03 08:30,3,25.63,25.69,25.52,25.55,560
20120301|2011-11-03 09:00,3,25.56,25.65,25.51,25.63,436
20120301|2011-11-03 09:30,3,25.62,25.77,25.54,25.64,980
20120301|2011-11-03 10:00,3,25.64,25.66,25.55,25.6,678
20120301|2011-11-03 10:30,3,25.61,25.64,25.55,25.6,543
20120301|2011-11-03 11:00,3,25.6,25.66,25.58,25.59,557
20120301|2011-11-03 11:30,3,25.62,25.64,25.58,25.62,477
20120301|2011-11-03 12:00,3,25.62,25.7,25.6,25.67,1548
20120301|2011-11-03 12:30,3,25.67,25.72,25.65,25.7,887
20120301|2011-11-04 03:30,4,25.74,25.9,25.65,25.73,1628
20120301|2011-11-04 04:00,4,25.74,25.82,25.72,25.82,161
20120301|2011-11-04 04:30,4,25.82,25.93,25.73,25.74,1070
20120301|2011-11-04 05:00,4,25.74,25.84,25.74,25.8,214
20120301|2011-11-04 05:30,4,25.8,25.84,25.76,25.82,107
20120301|2011-11-04 06:00,4,25.84,25.88,25.81,25.87,262
20120301|2011-11-04 06:30,4,25.87,25.95,25.84,25.85,507
20120301|2011-11-04 07:00,4,25.84,25.88,25.7,25.76,954
20120301|2011-11-04 07:30,4,25.75,25.94,25.71,25.81,1321
20120301|2011-11-04 08:00,4,25.8,25.85,25.73,25.83,614
20120301|2011-11-04 08:30,4,25.83,25.89,25.75,25.78,918
20120301|2011-11-04 09:00,4,25.8,25.84,25.65,25.65,949
20120301|2011-11-04 09:30,4,25.66,25.72,25.6,25.66,1209
20120301|2011-11-04 10:00,4,25.66,25.71,25.45,25.5,2561
20120301|2011-11-04 10:30,4,25.5,25.67,25.5,25.57,2102
20120301|2011-11-04 11:00,4,25.57,25.62,25.51,25.58,692
20120301|2011-11-04 11:30,4,25.57,25.62,25.5,25.59,1053
20120301|2011-11-04 12:00,4,25.59,25.61,25.54,25.57,1783
20120301|2011-11-04 12:30,4,25.56,25.56,25.5,25.55,1316
20120301|2011-11-07 02:30,7,25.6,25.85,25.49,25.75,1042
20120301|2011-11-07 03:00,7,25.75,25.75,25.63,25.64,355
20120301|2011-11-07 03:30,7,25.65,25.69,25.63,25.65,161
20120301|2011-11-07 04:00,7,25.63,25.63,25.56,25.57,447
20120301|2011-11-07 04:30,7,25.57,25.71,25.56,25.66,170
20120301|2011-11-07 05:00,7,25.67,25.77,25.65,25.73,445
20120301|2011-11-07 05:30,7,25.73,25.75,25.61,25.66,159
20120301|2011-11-07 06:00,7,25.64,25.7,25.63,25.65,194
20120301|2011-11-07 06:30,7,25.65,25.7,25.61,25.67,158
20120301|2011-11-07 07:00,7,25.66,25.85,25.65,25.74,1578
20120301|2011-11-07 07:30,7,25.73,25.79,25.62,25.68,840
20120301|2011-11-07 08:00,7,25.68,25.75,25.65,25.72,532
20120301|2011-11-07 08:30,7,25.72,25.74,25.65,25.7,777
20120301|2011-11-07 09:00,7,25.72,25.73,25.61,25.62,601
20120301|2011-11-07 09:30,7,25.63,25.66,25.45,25.51,1871
20120301|2011-11-07 10:00,7,25.52,25.53,25.4,25.42,2024
20120301|2011-11-07 10:30,7,25.44,25.52,25.42,25.48,611
20120301|2011-11-07 11:00,7,25.49,25.54,25.41,25.46,810
20120301|2011-11-07 11:30,7,25.45,25.48,25.37,25.42,948
20120301|2011-11-07 12:00,7,25.43,25.46,25.25,25.26,3495
20120301|2011-11-07 12:30,7,25.25,25.29,25.22,25.27,1604
20120301|2011-11-08 02:30,8,25.32,25.38,25.24,25.29,1033
20120301|2011-11-08 03:00,8,25.28,25.44,25.28,25.42,322
20120301|2011-11-08 03:30,8,25.42,25.45,25.26,25.27,423
20120301|2011-11-08 04:00,8,25.26,25.29,25.19,25.23,887
20120301|2011-11-08 04:30,8,25.24,25.31,25.23,25.27,138
20120301|2011-11-08 05:00,8,25.31,25.34,25.27,25.32,150
20120301|2011-11-08 05:30,8,25.31,25.4,25.31,25.32,360
20120301|2011-11-08 06:00,8,25.35,25.41,25.32,25.4,308
20120301|2011-11-08 06:30,8,25.4,25.48,25.38,25.42,756
20120301|2011-11-08 07:00,8,25.43,25.45,25.32,25.39,1463
20120301|2011-11-08 07:30,8,25.38,25.44,25.36,25.37,748
20120301|2011-11-08 08:00,8,25.37,25.55,25.36,25.49,1775
20120301|2011-11-08 08:30,8,25.49,25.51,25.33,25.45,1209
20120301|2011-11-08 09:00,8,25.46,25.58,25.39,25.47,1616
20120301|2011-11-08 09:30,8,25.46,25.76,25.45,25.61,3146
20120301|2011-11-08 10:00,8,25.62,25.68,25.53,25.65,1136
20120301|2011-11-08 10:30,8,25.64,25.74,25.59,25.68,1176
20120301|2011-11-08 11:00,8,25.67,25.93,25.66,25.9,3817
20120301|2011-11-08 11:30,8,25.89,26.1,25.87,26.05,4412
20120301|2011-11-08 12:00,8,26.06,26.06,25.69,25.93,4985
20120301|2011-11-08 12:30,8,25.92,26.18,25.89,26.15,2868
20120301|2011-11-09 02:30,9,26,26.03,25.76,25.78,1617
20120301|2011-11-09 03:00,9,25.77,25.78,25.63,25.64,1070
20120301|2011-11-09 03:30,9,25.63,25.63,25.54,25.6,2487
20120301|2011-11-09 04:00,9,25.58,25.62,25.55,25.55,810
20120301|2011-11-09 04:30,9,25.55,25.58,25.53,25.54,902
20120301|2011-11-09 05:00,9,25.55,25.56,25.49,25.5,1353
20120301|2011-11-09 05:30,9,25.51,25.55,25.49,25.53,330
20120301|2011-11-09 06:00,9,25.53,25.56,25.51,25.55,487
20120301|2011-11-09 06:30,9,25.54,25.58,25.53,25.57,470
20120301|2011-11-09 07:00,9,25.57,25.59,25.45,25.57,2811
20120301|2011-11-09 07:30,9,25.57,25.79,25.52,25.78,1705
20120301|2011-11-09 08:00,9,25.78,25.82,25.62,25.69,1133
20120301|2011-11-09 08:30,9,25.68,25.73,25.52,25.57,1313
20120301|2011-11-09 09:00,9,25.55,25.66,25.54,25.6,479
20120301|2011-11-09 09:30,9,25.61,25.75,25.6,25.69,1058
20120301|2011-11-09 10:00,9,25.69,25.74,25.63,25.69,618
20120301|2011-11-09 10:30,9,25.68,25.7,25.62,25.68,691
20120301|2011-11-09 11:00,9,25.7,25.7,25.55,25.55,810
20120301|2011-11-09 11:30,9,25.55,25.6,25.55,25.56,641
20120301|2011-11-09 12:00,9,25.56,25.6,25.35,25.36,5175
20120301|2011-11-09 12:30,9,25.37,25.38,25.31,25.32,2273
20120301|2011-11-10 02:30,10,25.3,25.46,25.23,25.42,1391
20120301|2011-11-10 03:00,10,25.41,25.5,25.4,25.46,343
20120301|2011-11-10 03:30,10,25.46,25.56,25.45,25.47,469
20120301|2011-11-10 04:00,10,25.48,25.55,25.48,25.52,142
20120301|2011-11-10 04:30,10,25.52,25.56,25.44,25.51,430
20120301|2011-11-10 05:00,10,25.52,25.53,25.43,25.53,198
20120301|2011-11-10 05:30,10,25.51,25.55,25.49,25.52,147
20120301|2011-11-10 06:00,10,25.53,25.55,25.43,25.49,266
20120301|2011-11-10 06:30,10,25.51,25.67,25.5,25.63,833
20120301|2011-11-10 07:00,10,25.63,25.69,25.51,25.66,1523
20120301|2011-11-10 07:30,10,25.65,25.7,25.5,25.52,1345
20120301|2011-11-10 08:00,10,25.52,25.6,25.36,25.4,1913
20120301|2011-11-10 08:30,10,25.39,25.45,25.37,25.41,895
20120301|2011-11-10 09:00,10,25.41,25.51,25.36,25.42,656
20120301|2011-11-10 09:30,10,25.42,25.52,25.36,25.43,1354
20120301|2011-11-10 10:00,10,25.43,25.49,25.37,25.4,736
20120301|2011-11-10 10:30,10,25.4,25.44,25.36,25.38,577
20120301|2011-11-10 11:00,10,25.38,25.65,25.3,25.63,2301
20120301|2011-11-10 11:30,10,25.65,25.69,25.5,25.6,908
20120301|2011-11-10 12:00,10,25.6,25.63,25.36,25.39,1954
20120301|2011-11-10 12:30,10,25.39,25.43,25.35,25.42,546
20120301|2011-11-11 02:30,11,25.47,25.53,25.43,25.48,651
20120301|2011-11-11 03:00,11,25.49,25.49,25.43,25.45,236
20120301|2011-11-11 03:30,11,25.44,25.44,25.34,25.39,290
20120301|2011-11-11 04:00,11,25.37,25.44,25.35,25.38,314
20120301|2011-11-11 04:30,11,25.38,25.41,25.12,25.23,4185
20120301|2011-11-11 05:00,11,25.22,25.22,25.13,25.16,862
20120301|2011-11-11 05:30,11,25.18,25.19,25.14,25.18,354
20120301|2011-11-11 06:00,11,25.18,25.19,25.13,25.18,938
20120301|2011-11-11 06:30,11,25.19,25.21,25.14,25.15,767
20120301|2011-11-11 07:00,11,25.17,25.17,24.94,25.01,6180
20120301|2011-11-11 07:30,11,25,25.02,24.82,24.83,4456
20120301|2011-11-11 08:00,11,24.83,25.04,24.8,25.04,3465
20120301|2011-11-11 08:30,11,25.04,25.15,24.93,24.98,1756
20120301|2011-11-11 09:00,11,24.98,24.98,24.86,24.96,1299
20120301|2011-11-11 09:30,11,24.95,25.1,24.93,25.03,1930
20120301|2011-11-11 10:00,11,25.03,25.09,24.96,24.96,977
20120301|2011-11-11 10:30,11,24.96,25.02,24.94,24.98,909
20120301|2011-11-11 11:00,11,24.98,25.01,24.91,24.91,914
20120301|2011-11-11 11:30,11,24.91,25,24.87,24.98,817
20120301|2011-11-11 12:00,11,25,25.08,24.9,25,3445
20120301|2011-11-11 12:30,11,25,25.33,24.99,25.26,2306
20120301|2011-11-14 02:30,14,25.26,25.4,25.13,25.39,1682
20120301|2011-11-14 03:00,14,25.39,25.45,25.36,25.42,904
20120301|2011-11-14 03:30,14,25.42,25.42,25.29,25.33,479
20120301|2011-11-14 04:00,14,25.31,25.4,25.27,25.39,287
20120301|2011-11-14 04:30,14,25.38,25.41,25.31,25.4,306
20120301|2011-11-14 05:00,14,25.39,25.41,25.26,25.31,305
20120301|2011-11-14 05:30,14,25.29,25.34,25.26,25.3,216
20120301|2011-11-14 06:00,14,25.27,25.3,25.23,25.25,175
20120301|2011-11-14 06:30,14,25.25,25.27,25.17,25.26,525
20120301|2011-11-14 07:00,14,25.24,25.25,25.06,25.13,1664
20120301|2011-11-14 07:30,14,25.13,25.26,25.1,25.24,1392
20120301|2011-11-14 08:00,14,25.24,25.24,25.13,25.18,822
20120301|2011-11-14 08:30,14,25.19,25.23,25.07,25.13,1217
20120301|2011-11-14 09:00,14,25.12,25.14,25.06,25.1,657
20120301|2011-11-14 09:30,14,25.11,25.18,25.1,25.12,870
20120301|2011-11-14 10:00,14,25.11,25.18,25.07,25.13,966
20120301|2011-11-14 10:30,14,25.14,25.14,24.85,24.9,3473
20120301|2011-11-14 11:00,14,24.9,24.95,24.87,24.89,1322
20120301|2011-11-14 11:30,14,24.9,24.92,24.85,24.86,995
20120301|2011-11-14 12:00,14,24.86,24.91,24.7,24.75,4024
20120301|2011-11-14 12:30,14,24.75,24.8,24.71,24.71,895
20120301|2011-11-15 02:30,15,24.9,24.92,24.75,24.87,1128
20120301|2011-11-15 03:00,15,24.88,24.91,24.82,24.88,396
20120301|2011-11-15 03:30,15,24.88,24.89,24.85,24.87,130
20120301|2011-11-15 04:00,15,24.86,24.9,24.85,24.85,262
20120301|2011-11-15 04:30,15,24.85,25,24.83,24.95,733
20120301|2011-11-15 05:00,15,24.95,24.99,24.95,24.97,298
20120301|2011-11-15 05:30,15,24.98,24.99,24.89,24.9,156
20120301|2011-11-15 06:00,15,24.9,24.95,24.9,24.94,221
20120301|2011-11-15 06:30,15,24.95,24.96,24.87,24.87,287
20120301|2011-11-15 07:00,15,24.87,24.94,24.71,24.78,2233
20120301|2011-11-15 07:30,15,24.79,24.88,24.76,24.82,1325
20120301|2011-11-15 08:00,15,24.81,24.86,24.76,24.84,635
20120301|2011-11-15 08:30,15,24.84,24.95,24.77,24.89,1392
20120301|2011-11-15 09:00,15,24.88,24.91,24.5,24.54,5969
20120301|2011-11-15 09:30,15,24.53,24.69,24.52,24.62,2251
20120301|2011-11-15 10:00,15,24.62,24.65,24.57,24.64,729
20120301|2011-11-15 10:30,15,24.64,24.75,24.59,24.72,946
20120301|2011-11-15 11:00,15,24.71,24.95,24.7,24.92,2137
20120301|2011-11-15 11:30,15,24.94,24.97,24.82,24.86,993
20120301|2011-11-15 12:00,15,24.87,24.93,24.78,24.78,1795
20120301|2011-11-15 12:30,15,24.79,24.83,24.71,24.72,1200
20120301|2011-11-16 02:30,16,24.73,24.73,24.6,24.61,829
20120301|2011-11-16 03:00,16,24.62,24.65,24.6,24.64,189
20120301|2011-11-16 03:30,16,24.64,24.69,24.63,24.67,300
20120301|2011-11-16 04:00,16,24.66,24.71,24.66,24.69,265
20120301|2011-11-16 04:30,16,24.66,24.66,24.61,24.64,207
20120301|2011-11-16 05:00,16,24.64,24.66,24.63,24.66,196
20120301|2011-11-16 05:30,16,24.67,24.75,24.6,24.72,444
20120301|2011-11-16 06:00,16,24.72,24.72,24.6,24.69,335
20120301|2011-11-16 06:30,16,24.69,24.75,24.68,24.74,281
20120301|2011-11-16 07:00,16,24.74,24.78,24.59,24.61,1773
20120301|2011-11-16 07:30,16,24.6,24.65,24.56,24.6,1064
20120301|2011-11-16 08:00,16,24.6,24.71,24.55,24.7,1047
20120301|2011-11-16 08:30,16,24.7,24.79,24.65,24.68,1581
20120301|2011-11-16 09:00,16,24.69,24.7,24.62,24.69,682
20120301|2011-11-16 09:30,16,24.69,24.81,24.63,24.81,1686
20120301|2011-11-16 10:00,16,24.81,24.81,24.73,24.75,1502
20120301|2011-11-16 10:30,16,24.75,24.76,24.67,24.69,820
20120301|2011-11-16 11:00,16,24.71,24.71,24.61,24.63,1286
20120301|2011-11-16 11:30,16,24.63,24.63,24.55,24.57,1847
20120301|2011-11-16 12:00,16,24.57,24.57,24.51,24.53,2032
20120301|2011-11-16 12:30,16,24.52,24.54,24.45,24.46,2922
20120301|2011-11-17 02:30,17,24.46,24.51,24.37,24.41,2140
20120301|2011-11-17 03:00,17,24.41,24.41,24.35,24.37,547
20120301|2011-11-17 03:30,17,24.37,24.38,24.33,24.35,1005
20120301|2011-11-17 04:00,17,24.34,24.34,24.26,24.3,1590
20120301|2011-11-17 04:30,17,24.3,24.32,24.25,24.28,846
20120301|2011-11-17 05:00,17,24.28,24.28,24.2,24.22,1256
20120301|2011-11-17 05:30,17,24.23,24.3,24.19,24.29,605
20120301|2011-11-17 06:00,17,24.29,24.47,24.27,24.37,820
20120301|2011-11-17 06:30,17,24.37,24.39,24.2,24.26,621
20120301|2011-11-17 07:00,17,24.24,24.29,24.17,24.19,2496
20120301|2011-11-17 07:30,17,24.18,24.32,24.17,24.31,1490
20120301|2011-11-17 08:00,17,24.31,24.45,24.29,24.41,1843
20120301|2011-11-17 08:30,17,24.41,24.49,24.36,24.46,1548
20120301|2011-11-17 09:00,17,24.46,24.46,24.41,24.45,593
20120301|2011-11-17 09:30,17,24.44,24.48,24.25,24.28,2557
20120301|2011-11-17 10:00,17,24.27,24.34,24.27,24.33,586
20120301|2011-11-17 10:30,17,24.32,24.39,24.28,24.33,699
20120301|2011-11-17 11:00,17,24.34,24.34,24.22,24.22,1381
20120301|2011-11-17 11:30,17,24.23,24.25,24.14,24.16,2225
20120301|2011-11-17 12:00,17,24.16,24.18,24,24.08,11822
20120301|2011-11-17 12:30,17,24.08,24.13,24.02,24.08,1914
20120301|2011-11-18 02:30,18,24.23,24.29,24.1,24.13,857
20120301|2011-11-18 03:00,18,24.12,24.17,24.07,24.14,419
20120301|2011-11-18 03:30,18,24.15,24.2,24.13,24.17,244
20120301|2011-11-18 04:00,18,24.17,24.17,24.12,24.14,400
20120301|2011-11-18 04:30,18,24.13,24.14,24.1,24.14,178
20120301|2011-11-18 05:00,18,24.14,24.14,24.11,24.11,192
20120301|2011-11-18 05:30,18,24.12,24.24,24.11,24.23,249
20120301|2011-11-18 06:00,18,24.24,24.28,24.16,24.18,391
20120301|2011-11-18 06:30,18,24.18,24.23,24.12,24.15,478
20120301|2011-11-18 07:00,18,24.15,24.33,24.08,24.24,4002
20120301|2011-11-18 07:30,18,24.24,24.25,24.12,24.18,814
20120301|2011-11-18 08:00,18,24.17,24.26,24.07,24.12,1268
20120301|2011-11-18 08:30,18,24.12,24.19,24.09,24.18,1074
20120301|2011-11-18 09:00,18,24.18,24.22,24.1,24.2,954
20120301|2011-11-18 09:30,18,24.2,24.24,24.1,24.17,1243
20120301|2011-11-18 10:00,18,24.16,24.19,24.09,24.11,994
20120301|2011-11-18 10:30,18,24.11,24.14,23.96,24,3606
20120301|2011-11-18 11:00,18,23.99,24.04,23.91,23.91,2196
20120301|2011-11-18 11:30,18,23.94,23.98,23.91,23.94,711
20120301|2011-11-18 12:00,18,23.95,24.09,23.9,24.02,2977
20120301|2011-11-18 12:30,18,24.02,24.15,23.99,24.11,1022
20120301|2011-11-21 02:30,21,24.06,24.2,23.93,24.09,1782
20120301|2011-11-21 03:00,21,24.09,24.32,24.09,24.17,913
20120301|2011-11-21 03:30,21,24.21,24.3,24.17,24.18,184
20120301|2011-11-21 04:00,21,24.17,24.23,24.11,24.15,388
20120301|2011-11-21 04:30,21,24.12,24.23,24.11,24.21,133
20120301|2011-11-21 05:00,21,24.21,24.22,24.04,24.06,446
20120301|2011-11-21 05:30,21,24.05,24.15,24,24.15,677
20120301|2011-11-21 06:00,21,24.14,24.15,24.1,24.11,173
20120301|2011-11-21 06:30,21,24.1,24.14,24.03,24.03,314
20120301|2011-11-21 07:00,21,24.03,24.05,23.86,23.92,2578
20120301|2011-11-21 07:30,21,23.93,24,23.91,23.98,722
20120301|2011-11-21 08:00,21,23.97,23.98,23.9,23.93,1008
20120301|2011-11-21 08:30,21,23.92,23.96,23.89,23.92,1181
20120301|2011-11-21 09:00,21,23.92,23.96,23.9,23.92,966
20120301|2011-11-21 09:30,21,23.92,23.99,23.9,23.93,1157
20120301|2011-11-21 10:00,21,23.93,24.24,23.92,24.09,2873
20120301|2011-11-21 10:30,21,24.09,24.22,24.05,24.09,1833
20120301|2011-11-21 11:00,21,24.11,24.12,24.01,24.03,751
20120301|2011-11-21 11:30,21,24.04,24.08,23.95,23.98,1168
20120301|2011-11-21 12:00,21,23.98,24.12,23.97,24.11,1822
20120301|2011-11-21 12:30,21,24.1,24.3,24.1,24.17,2135
20120301|2011-11-22 02:30,22,24.28,24.28,24.09,24.16,1212
20120301|2011-11-22 03:00,22,24.17,24.18,24.12,24.14,230
20120301|2011-11-22 03:30,22,24.15,24.24,24.14,24.15,515
20120301|2011-11-22 04:00,22,24.14,24.16,24.1,24.12,373
20120301|2011-11-22 04:30,22,24.13,24.15,24.12,24.13,147
20120301|2011-11-22 05:00,22,24.13,24.15,24.09,24.09,505
20120301|2011-11-22 05:30,22,24.09,24.11,24.01,24.04,602
20120301|2011-11-22 06:00,22,24.04,24.11,24.03,24.11,162
20120301|2011-11-22 06:30,22,24.11,24.22,24.09,24.17,402
20120301|2011-11-22 07:00,22,24.18,24.2,23.76,23.78,5739
20120301|2011-11-22 07:30,22,23.77,23.9,23.71,23.75,3325
20120301|2011-11-22 08:00,22,23.75,23.85,23.61,23.65,2978
20120301|2011-11-22 08:30,22,23.66,23.72,23.33,23.42,8088
20120301|2011-11-22 09:00,22,23.41,23.55,23.33,23.5,2345
20120301|2011-11-22 09:30,22,23.5,23.55,23.4,23.53,1355
20120301|2011-11-22 10:00,22,23.53,23.57,23.44,23.46,1095
20120301|2011-11-22 10:30,22,23.47,23.67,23.43,23.62,1043
20120301|2011-11-22 11:00,22,23.62,23.69,23.49,23.54,1499
20120301|2011-11-22 11:30,22,23.54,23.58,23.51,23.54,558
20120301|2011-11-22 12:00,22,23.55,23.56,23.42,23.42,2623
20120301|2011-11-22 12:30,22,23.43,23.46,23.39,23.41,1989
20120301|2011-11-23 02:30,23,23.44,23.52,23.32,23.38,1578
20120301|2011-11-23 03:00,23,23.39,23.43,23.35,23.37,328
20120301|2011-11-23 03:30,23,23.39,23.43,23.34,23.4,536
20120301|2011-11-23 04:00,23,23.4,23.42,23.25,23.29,1089
20120301|2011-11-23 04:30,23,23.29,23.33,23.23,23.3,580
20120301|2011-11-23 05:00,23,23.32,23.34,23.28,23.29,224
20120301|2011-11-23 05:30,23,23.29,23.34,23.29,23.33,140
20120301|2011-11-23 06:00,23,23.34,23.36,23.26,23.28,338
20120301|2011-11-23 06:30,23,23.28,23.3,23.21,23.25,606
20120301|2011-11-23 07:00,23,23.25,23.28,23.17,23.23,3294
20120301|2011-11-23 07:30,23,23.22,23.27,23.16,23.17,1557
20120301|2011-11-23 08:00,23,23.18,23.23,23.16,23.18,1063
20120301|2011-11-23 08:30,23,23.18,23.19,23.12,23.14,2701
20120301|2011-11-23 09:00,23,23.14,23.15,23.06,23.13,2061
20120301|2011-11-23 09:30,23,23.13,23.18,23.04,23.14,1993
20120301|2011-11-23 10:00,23,23.15,23.18,23.02,23.03,1620
20120301|2011-11-23 10:30,23,23.03,23.1,23.01,23.06,1276
20120301|2011-11-23 11:00,23,23.07,23.14,23.02,23.11,1232
20120301|2011-11-23 11:30,23,23.12,23.3,23.1,23.27,2258
20120301|2011-11-23 12:00,23,23.28,23.28,23.04,23.17,2440
20120301|2011-11-23 12:30,23,23.16,23.26,23.13,23.14,1210
20120301|2011-11-25 02:30,25,23.08,23.09,22.85,22.86,1945
20120301|2011-11-25 03:00,25,22.86,22.88,22.71,22.8,1473
20120301|2011-11-25 03:30,25,22.81,22.91,22.8,22.85,500
20120301|2011-11-25 04:00,25,22.87,23.01,22.87,22.98,437
20120301|2011-11-25 04:30,25,22.98,22.99,22.92,22.93,173
20120301|2011-11-25 05:00,25,22.92,22.99,22.81,22.94,660
20120301|2011-11-25 05:30,25,22.94,23,22.88,22.92,303
20120301|2011-11-25 06:00,25,22.91,22.92,22.83,22.83,368
20120301|2011-11-25 06:30,25,22.85,22.88,22.83,22.84,372
20120301|2011-11-25 07:00,25,22.84,22.98,22.8,22.9,2118
20120301|2011-11-25 07:30,25,22.91,22.96,22.86,22.95,680
20120301|2011-11-25 08:00,25,22.95,22.96,22.83,22.84,818
20120301|2011-11-25 08:30,25,22.85,23.08,22.83,23.07,1920
20120301|2011-11-25 09:00,25,23.07,23.16,22.95,22.96,2650
20120301|2011-11-25 09:30,25,22.97,23.1,22.96,22.97,926
20120301|2011-11-25 10:00,25,22.97,23.03,22.85,22.87,566
20120301|2011-11-25 10:30,25,22.86,22.91,22.86,22.89,318
20120301|2011-11-25 11:00,25,22.89,22.92,22.82,22.85,1083
20120301|2011-11-25 11:30,25,22.86,22.97,22.81,22.82,1753
20120301|2011-11-28 02:30,28,23,23.18,22.97,23.15,2166
20120301|2011-11-28 03:00,28,23.17,23.23,23.17,23.19,782
20120301|2011-11-28 03:30,28,23.19,23.25,23.16,23.24,326
20120301|2011-11-28 04:00,28,23.24,23.29,23.21,23.23,820
20120301|2011-11-28 04:30,28,23.22,23.24,23.15,23.17,434
20120301|2011-11-28 05:00,28,23.17,23.18,23.13,23.16,193
20120301|2011-11-28 05:30,28,23.17,23.18,23.14,23.18,136
20120301|2011-11-28 06:00,28,23.19,23.25,23.18,23.22,553
20120301|2011-11-28 06:30,28,23.21,23.28,23.2,23.25,546
20120301|2011-11-28 07:00,28,23.25,23.27,23.12,23.2,2438
20120301|2011-11-28 07:30,28,23.22,23.25,23.16,23.25,829
20120301|2011-11-28 08:00,28,23.25,23.4,23.21,23.3,2432
20120301|2011-11-28 08:30,28,23.3,23.41,23.3,23.31,1477
20120301|2011-11-28 09:00,28,23.31,23.38,23.25,23.26,1008
20120301|2011-11-28 09:30,28,23.27,23.29,23.15,23.25,1546
20120301|2011-11-28 10:00,28,23.24,23.28,23.18,23.21,851
20120301|2011-11-28 10:30,28,23.21,23.27,23.16,23.18,1133
20120301|2011-11-28 11:00,28,23.18,23.22,23.15,23.15,952
20120301|2011-11-28 11:30,28,23.16,23.16,23.1,23.1,946
20120301|2011-11-28 12:00,28,23.1,23.2,23.1,23.11,2219
20120301|2011-11-28 12:30,28,23.11,23.21,23.1,23.15,1289
20120301|2011-11-29 02:30,29,23.15,23.27,22.91,22.99,2731
20120301|2011-11-29 03:00,29,23,23.02,22.89,22.92,895
20120301|2011-11-29 03:30,29,22.93,23.05,22.91,23.03,804
20120301|2011-11-29 04:00,29,23.04,23.3,23.04,23.25,699
20120301|2011-11-29 04:30,29,23.26,23.48,23.26,23.32,2202
20120301|2011-11-29 05:00,29,23.32,23.35,23.27,23.27,364
20120301|2011-11-29 05:30,29,23.28,23.34,23.17,23.2,231
20120301|2011-11-29 06:00,29,23.2,23.22,23.12,23.22,516
20120301|2011-11-29 06:30,29,23.22,23.27,23.16,23.16,251
20120301|2011-11-29 07:00,29,23.17,23.23,22.96,23.03,2287
20120301|2011-11-29 07:30,29,23.04,23.09,23.02,23.09,715
20120301|2011-11-29 08:00,29,23.08,23.45,23,23.24,2911
20120301|2011-11-29 08:30,29,23.22,23.35,23.15,23.3,1150
20120301|2011-11-29 09:00,29,23.31,23.37,23.22,23.3,940
20120301|2011-11-29 09:30,29,23.3,23.35,23.18,23.18,954
20120301|2011-11-29 10:00,29,23.19,23.27,23.16,23.26,662
20120301|2011-11-29 10:30,29,23.25,23.31,23.21,23.29,462
20120301|2011-11-29 11:00,29,23.3,23.35,23.27,23.31,1460
20120301|2011-11-29 11:30,29,23.3,23.32,23.2,23.24,565
20120301|2011-11-29 12:00,29,23.25,23.64,23.24,23.55,4489
20120301|2011-11-29 12:30,29,23.55,23.58,23.47,23.55,1893
20120301|2011-11-30 02:30,30,23.49,23.49,23.15,23.22,2561
20120301|2011-11-30 03:00,30,23.22,23.26,23.21,23.21,394
20120301|2011-11-30 03:30,30,23.21,23.23,23.15,23.15,521
20120301|2011-11-30 04:00,30,23.15,23.24,23.15,23.2,532
20120301|2011-11-30 04:30,30,23.2,23.25,23.17,23.19,304
20120301|2011-11-30 05:00,30,23.18,23.46,23.18,23.36,1169
20120301|2011-11-30 05:30,30,23.35,23.45,23.34,23.44,411
20120301|2011-11-30 06:00,30,23.44,23.5,23.34,23.34,723
20120301|2011-11-30 06:30,30,23.35,23.37,23.31,23.32,313
20120301|2011-11-30 07:00,30,23.33,23.77,23.32,23.52,5548
20120301|2011-11-30 07:30,30,23.51,23.75,23.5,23.69,2280
20120301|2011-11-30 08:00,30,23.69,23.8,23.67,23.76,2788
20120301|2011-11-30 08:30,30,23.76,23.93,23.76,23.88,3791
20120301|2011-11-30 09:00,30,23.88,23.95,23.76,23.78,1947
20120301|2011-11-30 09:30,30,23.78,23.82,23.75,23.79,1453
20120301|2011-11-30 10:00,30,23.79,23.82,23.7,23.74,1247
20120301|2011-11-30 10:30,30,23.75,23.8,23.57,23.66,1604
20120301|2011-11-30 11:00,30,23.66,23.69,23.59,23.67,985
20120301|2011-11-30 11:30,30,23.67,23.72,23.63,23.65,766
20120301|2011-11-30 12:00,30,23.65,23.87,23.62,23.73,3914
20120301|2011-11-30 12:30,30,23.74,23.8,23.7,23.71,938
20120301|2011-12-01 02:30,1,23.69,23.78,23.5,23.51,2067
20120301|2011-12-01 03:00,1,23.51,23.57,23.44,23.52,1128
20120301|2011-12-01 03:30,1,23.52,23.52,23.48,23.49,318
20120301|2011-12-01 04:00,1,23.49,23.58,23.48,23.51,516
20120301|2011-12-01 04:30,1,23.51,23.58,23.45,23.56,249
20120301|2011-12-01 05:00,1,23.57,23.63,23.5,23.6,645
20120301|2011-12-01 05:30,1,23.61,23.65,23.59,23.65,234
20120301|2011-12-01 06:00,1,23.63,23.82,23.63,23.78,1542
20120301|2011-12-01 06:30,1,23.78,23.85,23.73,23.85,432
20120301|2011-12-01 07:00,1,23.83,23.83,23.65,23.75,1724
20120301|2011-12-01 07:30,1,23.76,23.81,23.7,23.81,1034
20120301|2011-12-01 08:00,1,23.81,23.88,23.78,23.78,2040
20120301|2011-12-01 08:30,1,23.8,23.84,23.76,23.83,897
20120301|2011-12-01 09:00,1,23.84,23.86,23.79,23.82,697
20120301|2011-12-01 09:30,1,23.82,23.85,23.77,23.81,984
20120301|2011-12-01 10:00,1,23.81,23.81,23.56,23.62,2762
20120301|2011-12-01 10:30,1,23.61,23.77,23.56,23.71,1497
20120301|2011-12-01 11:00,1,23.71,23.74,23.56,23.74,1176
20120301|2011-12-01 11:30,1,23.74,23.77,23.69,23.72,700
20120301|2011-12-01 12:00,1,23.7,23.75,23.55,23.58,2670
20120301|2011-12-01 12:30,1,23.58,23.66,23.58,23.61,848
20120301|2011-12-02 02:30,2,23.6,23.79,23.58,23.61,1082
20120301|2011-12-02 03:00,2,23.62,23.65,23.59,23.62,262
20120301|2011-12-02 03:30,2,23.61,23.61,23.59,23.59,120
20120301|2011-12-02 04:00,2,23.6,23.6,23.53,23.54,316
20120301|2011-12-02 04:30,2,23.56,23.56,23.51,23.54,277
20120301|2011-12-02 05:00,2,23.55,23.61,23.54,23.6,281
20120301|2011-12-02 05:30,2,23.6,23.66,23.57,23.62,287
20120301|2011-12-02 06:00,2,23.62,23.77,23.57,23.73,523
20120301|2011-12-02 06:30,2,23.73,23.82,23.71,23.79,619
20120301|2011-12-02 07:00,2,23.79,23.87,23.75,23.86,2756
20120301|2011-12-02 07:30,2,23.85,23.94,23.61,23.78,5306
20120301|2011-12-02 08:00,2,23.78,23.81,23.68,23.76,1589
20120301|2011-12-02 08:30,2,23.77,23.82,23.71,23.79,1347
20120301|2011-12-02 09:00,2,23.8,23.82,23.74,23.78,594
20120301|2011-12-02 09:30,2,23.79,23.79,23.61,23.65,1020
20120301|2011-12-02 10:00,2,23.66,23.75,23.55,23.59,1961
20120301|2011-12-02 10:30,2,23.57,23.63,23.45,23.54,1919
20120301|2011-12-02 11:00,2,23.54,23.57,23.49,23.53,688
20120301|2011-12-02 11:30,2,23.53,23.58,23.4,23.47,1168
20120301|2011-12-02 12:00,2,23.47,23.51,23.41,23.46,849
20120301|2011-12-02 12:30,2,23.47,23.54,23.46,23.53,736
20120301|2011-12-05 02:30,5,23.51,23.72,23.51,23.65,771
20120301|2011-12-05 03:00,5,23.66,23.74,23.59,23.72,491
20120301|2011-12-05 03:30,5,23.7,23.82,23.68,23.81,565
20120301|2011-12-05 04:00,5,23.82,23.94,23.82,23.9,1368
20120301|2011-12-05 04:30,5,23.91,24.05,23.87,24,2624
20120301|2011-12-05 05:00,5,24,24.03,23.95,23.96,418
20120301|2011-12-05 05:30,5,23.96,23.98,23.93,23.94,149
20120301|2011-12-05 06:00,5,23.94,23.97,23.89,23.92,301
20120301|2011-12-05 06:30,5,23.92,23.95,23.85,23.87,376
20120301|2011-12-05 07:00,5,23.86,24.18,23.85,24.12,4966
20120301|2011-12-05 07:30,5,24.13,24.13,23.96,23.97,1327
20120301|2011-12-05 08:00,5,23.98,24.08,23.94,24.06,861
20120301|2011-12-05 08:30,5,24.04,24.04,23.95,23.97,636
20120301|2011-12-05 09:00,5,23.96,24.03,23.94,24,1283
20120301|2011-12-05 09:30,5,24,24.02,23.86,23.88,897
20120301|2011-12-05 10:00,5,23.88,23.94,23.8,23.9,1163
20120301|2011-12-05 10:30,5,23.89,23.98,23.88,23.92,912
20120301|2011-12-05 11:00,5,23.93,24.01,23.91,24,592
20120301|2011-12-05 11:30,5,23.99,24,23.91,23.98,408
20120301|2011-12-05 12:00,5,23.96,24.13,23.93,24.13,2992
20120301|2011-12-05 12:30,5,24.12,24.13,24,24.05,1340
20120301|2011-12-06 02:30,6,24.05,24.05,23.94,23.97,702
20120301|2011-12-06 03:00,6,23.98,24.01,23.95,23.95,278
20120301|2011-12-06 03:30,6,23.95,24.01,23.9,23.97,768
20120301|2011-12-06 04:00,6,23.97,24.07,23.93,24.03,239
20120301|2011-12-06 04:30,6,24.03,24.05,23.95,23.97,362
20120301|2011-12-06 05:00,6,23.97,24.01,23.87,23.91,694
20120301|2011-12-06 05:30,6,23.92,23.97,23.9,23.93,130
20120301|2011-12-06 06:00,6,23.94,23.96,23.9,23.94,212
20120301|2011-12-06 06:30,6,23.95,24,23.92,23.93,277
20120301|2011-12-06 07:00,6,23.92,23.97,23.86,23.88,1578
20120301|2011-12-06 07:30,6,23.89,23.99,23.87,23.94,1110
20120301|2011-12-06 08:00,6,23.94,24.14,23.9,24.09,2248
20120301|2011-12-06 08:30,6,24.1,24.16,24.04,24.07,1654
20120301|2011-12-06 09:00,6,24.08,24.13,24.04,24.11,806
20120301|2011-12-06 09:30,6,24.11,24.2,24.1,24.15,1634
20120301|2011-12-06 10:00,6,24.15,24.18,24.12,24.15,560
20120301|2011-12-06 10:30,6,24.14,24.19,24.03,24.07,1411
20120301|2011-12-06 11:00,6,24.06,24.11,24.03,24.04,839
20120301|2011-12-06 11:30,6,24.06,24.16,24.04,24.16,717
20120301|2011-12-06 12:00,6,24.15,24.23,24.14,24.19,2282
20120301|2011-12-06 12:30,6,24.18,24.25,24.17,24.25,1038
20120301|2011-12-07 02:30,7,24.23,24.23,24.1,24.12,1561
20120301|2011-12-07 03:00,7,24.12,24.21,24.12,24.14,388
20120301|2011-12-07 03:30,7,24.14,24.15,24.1,24.13,343
20120301|2011-12-07 04:00,7,24.11,24.14,24.06,24.09,412
20120301|2011-12-07 04:30,7,24.09,24.24,24.09,24.22,1003
20120301|2011-12-07 05:00,7,24.21,24.25,24.18,24.2,486
20120301|2011-12-07 05:30,7,24.22,24.22,24.15,24.15,172
20120301|2011-12-07 06:00,7,24.15,24.17,24.12,24.13,294
20120301|2011-12-07 06:30,7,24.14,24.15,24.08,24.1,523
20120301|2011-12-07 07:00,7,24.1,24.18,24.06,24.1,1457
20120301|2011-12-07 07:30,7,24.11,24.14,23.92,24.07,3095
20120301|2011-12-07 08:00,7,24.07,24.14,23.98,24.03,865
20120301|2011-12-07 08:30,7,24.03,24.03,23.5,23.53,7170
20120301|2011-12-07 09:00,7,23.54,23.61,23.15,23.19,10343
20120301|2011-12-07 09:30,7,23.18,23.23,23.07,23.16,4773
20120301|2011-12-07 10:00,7,23.17,23.24,23.11,23.19,1837
20120301|2011-12-07 10:30,7,23.19,23.2,23.11,23.13,1099
20120301|2011-12-07 11:00,7,23.12,23.18,22.99,23.02,3036
20120301|2011-12-07 11:30,7,23.03,23.17,23.03,23.12,849
20120301|2011-12-07 12:00,7,23.12,23.24,22.99,23.17,3318
20120301|2011-12-07 12:30,7,23.17,23.17,23.03,23.11,1439
20120301|2011-12-08 02:30,8,23.15,23.29,23.15,23.24,1089
20120301|2011-12-08 03:00,8,23.26,23.29,23.22,23.25,351
20120301|2011-12-08 03:30,8,23.25,23.47,23.19,23.35,1265
20120301|2011-12-08 04:00,8,23.37,23.44,23.28,23.39,970
20120301|2011-12-08 04:30,8,23.41,23.41,23.34,23.34,295
20120301|2011-12-08 05:00,8,23.33,23.4,23.31,23.38,687
20120301|2011-12-08 05:30,8,23.39,23.39,23.21,23.28,466
20120301|2011-12-08 06:00,8,23.3,23.37,23.21,23.36,438
20120301|2011-12-08 06:30,8,23.37,23.44,23.35,23.35,479
20120301|2011-12-08 07:00,8,23.34,23.49,23.28,23.49,2019
20120301|2011-12-08 07:30,8,23.47,23.88,23.44,23.79,9739
20120301|2011-12-08 08:00,8,23.79,23.8,23.49,23.67,4940
20120301|2011-12-08 08:30,8,23.64,23.74,23.49,23.57,2324
20120301|2011-12-08 09:00,8,23.57,23.82,23.54,23.75,2563
20120301|2011-12-08 09:30,8,23.74,24.22,23.72,24.12,6478
20120301|2011-12-08 10:00,8,24.13,24.17,23.92,24.01,2766
20120301|2011-12-08 10:30,8,24,24.13,23.98,24.07,1203
20120301|2011-12-08 11:00,8,24.08,24.1,24.01,24.08,904
20120301|2011-12-08 11:30,8,24.08,24.17,24.05,24.1,1446
20120301|2011-12-08 12:00,8,24.1,24.15,24.05,24.13,2325
20120301|2011-12-08 12:30,8,24.13,24.16,24.09,24.11,1348
20120301|2011-12-09 02:30,9,23.95,24.04,23.87,24,1195
20120301|2011-12-09 03:00,9,24.01,24.13,24,24.11,671
20120301|2011-12-09 03:30,9,24.09,24.09,23.9,23.9,425
20120301|2011-12-09 04:00,9,23.9,23.97,23.9,23.96,237
20120301|2011-12-09 04:30,9,23.95,23.98,23.92,23.96,200
20120301|2011-12-09 05:00,9,23.99,24.08,23.98,23.99,502
20120301|2011-12-09 05:30,9,23.99,24.04,23.97,24.01,186
20120301|2011-12-09 06:00,9,24,24.04,23.94,24.03,200
20120301|2011-12-09 06:30,9,24.03,24.03,23.95,23.99,163
20120301|2011-12-09 07:00,9,24,24,23.8,23.85,2185
20120301|2011-12-09 07:30,9,23.86,23.96,23.67,23.71,2293
20120301|2011-12-09 08:00,9,23.7,23.78,23.65,23.73,2313
20120301|2011-12-09 08:30,9,23.73,23.94,23.73,23.85,1457
20120301|2011-12-09 09:00,9,23.85,23.92,23.7,23.74,1021
20120301|2011-12-09 09:30,9,23.75,23.82,23.31,23.47,4511
20120301|2011-12-09 10:00,9,23.46,23.55,23.4,23.46,1753
20120301|2011-12-09 10:30,9,23.46,23.5,23.37,23.4,1060
20120301|2011-12-09 11:00,9,23.39,23.39,23.16,23.22,3112
20120301|2011-12-09 11:30,9,23.22,23.36,23.18,23.35,1139
20120301|2011-12-09 12:00,9,23.35,23.43,23.26,23.38,1672
20120301|2011-12-09 12:30,9,23.37,23.59,23.35,23.57,1669
20120301|2011-12-12 02:30,12,23.46,23.49,23.35,23.4,979
20120301|2011-12-12 03:00,12,23.39,23.54,23.39,23.48,656
20120301|2011-12-12 03:30,12,23.47,23.47,23.32,23.36,462
20120301|2011-12-12 04:00,12,23.36,23.4,23.31,23.34,264
20120301|2011-12-12 04:30,12,23.35,23.37,23.34,23.37,92
20120301|2011-12-12 05:00,12,23.36,23.37,23.3,23.32,159
20120301|2011-12-12 05:30,12,23.34,23.34,23.31,23.33,64
20120301|2011-12-12 06:00,12,23.34,23.39,23.32,23.38,78
20120301|2011-12-12 06:30,12,23.39,23.42,23.35,23.4,271
20120301|2011-12-12 07:00,12,23.4,23.89,23.4,23.8,3866
20120301|2011-12-12 07:30,12,23.81,23.89,23.66,23.71,1731
20120301|2011-12-12 08:00,12,23.71,23.73,23.47,23.51,1511
20120301|2011-12-12 08:30,12,23.52,23.53,23.33,23.42,1532
20120301|2011-12-12 09:00,12,23.43,23.43,23.29,23.38,1373
20120301|2011-12-12 09:30,12,23.38,23.42,23.18,23.27,1866
20120301|2011-12-12 10:00,12,23.26,23.32,23.22,23.3,799
20120301|2011-12-12 10:30,12,23.3,23.45,23.22,23.26,1401
20120301|2011-12-12 11:00,12,23.26,23.35,23.24,23.33,1012
20120301|2011-12-12 11:30,12,23.33,23.49,23.33,23.42,702
20120301|2011-12-12 12:00,12,23.43,23.43,23.23,23.34,1751
20120301|2011-12-12 12:30,12,23.33,23.39,23.17,23.18,1427
20120301|2011-12-13 02:30,13,23.25,23.34,23.23,23.28,497
20120301|2011-12-13 03:00,13,23.27,23.34,23.26,23.33,334
20120301|2011-12-13 03:30,13,23.33,23.41,23.31,23.4,224
20120301|2011-12-13 04:00,13,23.41,23.59,23.41,23.53,1194
20120301|2011-12-13 04:30,13,23.51,23.6,23.49,23.55,334
20120301|2011-12-13 05:00,13,23.56,23.6,23.5,23.5,302
20120301|2011-12-13 05:30,13,23.51,23.54,23.5,23.51,345
20120301|2011-12-13 06:00,13,23.5,23.53,23.32,23.38,1548
20120301|2011-12-13 06:30,13,23.37,23.42,23.37,23.4,280
20120301|2011-12-13 07:00,13,23.42,23.44,23.37,23.42,730
20120301|2011-12-13 07:30,13,23.42,23.51,23.38,23.47,998
20120301|2011-12-13 08:00,13,23.47,23.47,23.38,23.41,653
20120301|2011-12-13 08:30,13,23.42,23.57,23.41,23.45,2432
20120301|2011-12-13 09:00,13,23.46,23.47,23.25,23.3,2046
20120301|2011-12-13 09:30,13,23.29,23.37,23.2,23.21,1786
20120301|2011-12-13 10:00,13,23.21,23.32,23.21,23.27,1139
20120301|2011-12-13 10:30,13,23.27,23.3,23.26,23.29,255
20120301|2011-12-13 11:00,13,23.29,23.4,23.29,23.38,1229
20120301|2011-12-13 11:30,13,23.38,23.53,23.34,23.45,1353
20120301|2011-12-13 12:00,13,23.44,23.48,23.37,23.44,2023
20120301|2011-12-13 12:30,13,23.44,23.53,23.43,23.49,1439
20120301|2011-12-14 02:30,14,23.41,23.48,23.41,23.44,465
20120301|2011-12-14 03:00,14,23.45,23.48,23.43,23.47,309
20120301|2011-12-14 03:30,14,23.46,23.5,23.45,23.48,313
20120301|2011-12-14 04:00,14,23.47,23.5,23.42,23.47,251
20120301|2011-12-14 04:30,14,23.48,23.53,23.46,23.5,170
20120301|2011-12-14 05:00,14,23.48,23.49,23.39,23.39,655
20120301|2011-12-14 05:30,14,23.39,23.4,23.35,23.35,735
20120301|2011-12-14 06:00,14,23.36,23.38,23.31,23.31,750
20120301|2011-12-14 06:30,14,23.31,23.37,23.28,23.32,627
20120301|2011-12-14 07:00,14,23.33,23.36,23.26,23.29,1040
20120301|2011-12-14 07:30,14,23.29,23.32,23.03,23.1,5381
20120301|2011-12-14 08:00,14,23.1,23.13,22.9,23.03,7845
20120301|2011-12-14 08:30,14,23.03,23.13,22.98,23.03,2753
20120301|2011-12-14 09:00,14,23.03,23.05,22.96,22.98,1360
20120301|2011-12-14 09:30,14,22.96,23.04,22.94,22.94,1512
20120301|2011-12-14 10:00,14,22.95,22.99,22.79,22.85,4796
20120301|2011-12-14 10:30,14,22.83,22.88,22.77,22.77,2212
20120301|2011-12-14 11:00,14,22.77,23,22.68,22.9,4206
20120301|2011-12-14 11:30,14,22.91,22.93,22.78,22.83,584
20120301|2011-12-14 12:00,14,22.83,22.87,22.79,22.85,2129
20120301|2011-12-14 12:30,14,22.85,22.87,22.8,22.82,1041
20120301|2011-12-15 02:30,15,22.98,23.03,22.9,22.98,1016
20120301|2011-12-15 03:00,15,22.97,23,22.88,22.94,229
20120301|2011-12-15 03:30,15,22.95,22.96,22.83,22.87,407
20120301|2011-12-15 04:00,15,22.87,22.9,22.75,22.75,605
20120301|2011-12-15 04:30,15,22.78,22.95,22.78,22.94,197
20120301|2011-12-15 05:00,15,22.95,22.98,22.91,22.94,198
20120301|2011-12-15 05:30,15,22.93,23,22.92,22.99,274
20120301|2011-12-15 06:00,15,23,23.03,22.94,22.99,253
20120301|2011-12-15 06:30,15,23.02,23.07,22.97,23.06,523
20120301|2011-12-15 07:00,15,23.06,23.14,23.01,23.08,1352
20120301|2011-12-15 07:30,15,23.09,23.24,23.04,23.07,2578
20120301|2011-12-15 08:00,15,23.06,23.08,22.91,22.94,978
20120301|2011-12-15 08:30,15,22.93,23.09,22.87,23.07,1506
20120301|2011-12-15 09:00,15,23.07,23.08,22.96,23.03,739
20120301|2011-12-15 09:30,15,23.01,23.04,22.85,22.88,1083
20120301|2011-12-15 10:00,15,22.89,22.95,22.73,22.86,1676
20120301|2011-12-15 10:30,15,22.86,22.99,22.82,22.87,1048
20120301|2011-12-15 11:00,15,22.86,22.9,22.77,22.8,803
20120301|2011-12-15 11:30,15,22.79,22.84,22.74,22.78,797
20120301|2011-12-15 12:00,15,22.77,22.78,22.62,22.74,2047
20120301|2011-12-15 12:30,15,22.74,22.88,22.71,22.73,1097
20120301|2011-12-16 02:30,16,23.1,23.1,22.86,23.03,738
20120301|2011-12-16 03:00,16,23.04,23.08,22.93,22.98,325
20120301|2011-12-16 03:30,16,22.98,22.98,22.91,22.98,118
20120301|2011-12-16 04:00,16,22.98,22.98,22.93,22.97,25
20120301|2011-12-16 04:30,16,22.97,22.99,22.95,22.98,141
20120301|2011-12-16 05:00,16,22.97,23,22.96,22.97,199
20120301|2011-12-16 05:30,16,22.96,22.97,22.93,22.93,83
20120301|2011-12-16 06:00,16,22.94,22.94,22.76,22.8,523
20120301|2011-12-16 06:30,16,22.79,23,22.79,22.92,531
20120301|2011-12-16 07:00,16,22.92,23.1,22.85,23.04,1913
20120301|2011-12-16 07:30,16,23.05,23.08,22.97,22.97,932
20120301|2011-12-16 08:00,16,22.98,23.04,22.9,22.95,1012
20120301|2011-12-16 08:30,16,22.97,23.01,22.9,22.93,997
20120301|2011-12-16 09:00,16,22.93,23,22.92,22.93,545
20120301|2011-12-16 09:30,16,22.94,22.97,22.9,22.91,514
20120301|2011-12-16 10:00,16,22.91,22.93,22.83,22.87,955
20120301|2011-12-16 10:30,16,22.86,22.94,22.85,22.92,525
20120301|2011-12-16 11:00,16,22.92,23.06,22.9,22.99,1513
20120301|2011-12-16 11:30,16,22.99,23,22.93,22.93,1097
20120301|2011-12-16 12:00,16,22.92,23.13,22.91,23.13,2294
20120301|2011-12-16 12:30,16,23.12,23.14,23.04,23.09,565
20120301|2011-12-19 02:30,19,23.08,23.08,22.78,22.91,979
20120301|2011-12-19 03:00,19,22.91,22.95,22.91,22.94,165
20120301|2011-12-19 03:30,19,22.94,22.98,22.91,22.98,194
20120301|2011-12-19 04:00,19,22.99,23.05,22.97,22.99,301
20120301|2011-12-19 04:30,19,22.99,23,22.95,22.97,332
20120301|2011-12-19 05:00,19,22.97,23,22.96,22.98,43
20120301|2011-12-19 05:30,19,22.98,23.03,22.98,22.98,89
20120301|2011-12-19 06:00,19,22.97,23,22.95,22.98,94
20120301|2011-12-19 06:30,19,22.99,23.02,22.96,22.98,237
20120301|2011-12-19 07:00,19,22.98,23.09,22.95,23.01,1395
20120301|2011-12-19 07:30,19,23.02,23.05,22.95,22.98,611
20120301|2011-12-19 08:00,19,22.97,23.08,22.93,22.97,1250
20120301|2011-12-19 08:30,19,22.98,23,22.92,22.98,553
20120301|2011-12-19 09:00,19,22.97,23.1,22.97,23.06,1121
20120301|2011-12-19 09:30,19,23.05,23.18,22.98,23.02,1789
20120301|2011-12-19 10:00,19,23.04,23.06,22.98,23.02,547
20120301|2011-12-19 10:30,19,23.02,23.02,22.98,23.01,421
20120301|2011-12-19 11:00,19,23,23,22.9,22.98,927
20120301|2011-12-19 11:30,19,22.98,23.05,22.96,22.99,387
20120301|2011-12-19 12:00,19,22.98,23.15,22.97,23.15,1392
20120301|2011-12-19 12:30,19,23.15,23.18,23.1,23.17,790
20120301|2011-12-20 02:30,20,23.11,23.19,23.11,23.17,296
20120301|2011-12-20 03:00,20,23.18,23.19,23.11,23.16,252
20120301|2011-12-20 03:30,20,23.14,23.16,23.12,23.14,130
20120301|2011-12-20 04:00,20,23.14,23.2,23.14,23.17,122
20120301|2011-12-20 04:30,20,23.17,23.27,23.15,23.25,663
20120301|2011-12-20 05:00,20,23.25,23.27,23.23,23.24,302
20120301|2011-12-20 05:30,20,23.24,23.25,23.2,23.22,169
20120301|2011-12-20 06:00,20,23.22,23.22,23.19,23.21,180
20120301|2011-12-20 06:30,20,23.21,23.24,23.19,23.23,226
20120301|2011-12-20 07:00,20,23.22,23.25,23.16,23.2,1442
20120301|2011-12-20 07:30,20,23.2,23.7,23.2,23.51,7930
20120301|2011-12-20 08:00,20,23.51,23.54,23.4,23.52,2171
20120301|2011-12-20 08:30,20,23.51,23.69,23.51,23.54,2282
20120301|2011-12-20 09:00,20,23.53,23.63,23.52,23.63,941
20120301|2011-12-20 09:30,20,23.64,23.7,23.58,23.64,2003
20120301|2011-12-20 10:00,20,23.64,23.66,23.38,23.39,1441
20120301|2011-12-20 10:30,20,23.4,23.5,23.4,23.44,957
20120301|2011-12-20 11:00,20,23.45,23.52,23.42,23.48,831
20120301|2011-12-20 11:30,20,23.48,23.6,23.44,23.52,537
20120301|2011-12-20 12:00,20,23.53,23.56,23.46,23.5,1076
20120301|2011-12-20 12:30,20,23.5,23.52,23.4,23.41,897
20120301|2011-12-21 02:30,21,23.49,23.56,23.38,23.53,1081
20120301|2011-12-21 03:00,21,23.54,23.54,23.47,23.49,196
20120301|2011-12-21 03:30,21,23.49,23.51,23.45,23.5,128
20120301|2011-12-21 04:00,21,23.5,23.62,23.47,23.59,885
20120301|2011-12-21 04:30,21,23.58,23.62,23.42,23.44,507
20120301|2011-12-21 05:00,21,23.43,23.47,23.41,23.44,396
20120301|2011-12-21 05:30,21,23.44,23.47,23.41,23.44,344
20120301|2011-12-21 06:00,21,23.44,23.45,23.41,23.42,112
20120301|2011-12-21 06:30,21,23.42,23.45,23.34,23.4,580
20120301|2011-12-21 07:00,21,23.4,23.4,23.1,23.2,4159
20120301|2011-12-21 07:30,21,23.2,23.29,23.16,23.29,1109
20120301|2011-12-21 08:00,21,23.27,23.35,23.2,23.24,1100
20120301|2011-12-21 08:30,21,23.23,23.4,23.22,23.27,1523
20120301|2011-12-21 09:00,21,23.25,23.36,23.24,23.32,704
20120301|2011-12-21 09:30,21,23.34,23.34,23.13,23.24,1823
20120301|2011-12-21 10:00,21,23.24,23.29,23.16,23.28,826
20120301|2011-12-21 10:30,21,23.28,23.36,23.27,23.36,544
20120301|2011-12-21 11:00,21,23.36,23.37,23.1,23.17,1645
20120301|2011-12-21 11:30,21,23.17,23.31,23.17,23.3,748
20120301|2011-12-21 12:00,21,23.3,23.37,23.25,23.28,1189
20120301|2011-12-21 12:30,21,23.27,23.31,23.17,23.21,743
20120301|2011-12-22 02:30,22,23.41,23.46,23.37,23.41,518
20120301|2011-12-22 03:00,22,23.43,23.46,23.39,23.4,143
20120301|2011-12-22 03:30,22,23.4,23.44,23.39,23.44,98
20120301|2011-12-22 04:00,22,23.43,23.44,23.38,23.38,268
20120301|2011-12-22 04:30,22,23.37,23.44,23.36,23.4,122
20120301|2011-12-22 05:00,22,23.39,23.46,23.38,23.44,185
20120301|2011-12-22 05:30,22,23.44,23.49,23.42,23.43,170
20120301|2011-12-22 06:00,22,23.43,23.45,23.39,23.43,179
20120301|2011-12-22 06:30,22,23.41,23.45,23.38,23.41,325
20120301|2011-12-22 07:00,22,23.4,23.47,23.22,23.25,1610
20120301|2011-12-22 07:30,22,23.25,23.34,23.2,23.24,1177
20120301|2011-12-22 08:00,22,23.26,23.38,23.24,23.37,562
20120301|2011-12-22 08:30,22,23.37,23.42,23.31,23.35,794
20120301|2011-12-22 09:00,22,23.35,23.4,23.29,23.39,780
20120301|2011-12-22 09:30,22,23.4,23.42,23.28,23.36,1034
20120301|2011-12-22 10:00,22,23.35,23.4,23.31,23.36,578
20120301|2011-12-22 10:30,22,23.36,23.42,23.36,23.41,207
20120301|2011-12-22 11:00,22,23.42,23.45,23.38,23.42,744
20120301|2011-12-22 11:30,22,23.44,23.46,23.39,23.41,444
20120301|2011-12-22 12:00,22,23.42,23.46,23.4,23.44,747
20120301|2011-12-22 12:30,22,23.44,23.5,23.44,23.48,657
20120301|2011-12-23 07:30,23,23.62,23.64,23.6,23.6,216
20120301|2011-12-23 08:00,23,23.6,23.64,23.6,23.63,500
20120301|2011-12-23 08:30,23,23.63,23.68,23.6,23.64,474
20120301|2011-12-23 09:00,23,23.64,23.67,23.61,23.65,391
20120301|2011-12-23 09:30,23,23.65,23.83,23.63,23.82,2653
20120301|2011-12-23 10:00,23,23.83,23.86,23.79,23.83,1418
20120301|2011-12-23 10:30,23,23.83,23.85,23.76,23.8,841
20120301|2011-12-23 11:00,23,23.79,23.83,23.79,23.82,321
20120301|2011-12-23 11:30,23,23.82,23.84,23.73,23.73,553
20120301|2011-12-23 12:00,23,23.72,23.72,23.51,23.61,1185
20120301|2011-12-23 12:30,23,23.6,23.78,23.6,23.72,563
20120301|2011-12-27 06:30,27,23.7,23.79,23.59,23.72,379
20120301|2011-12-27 07:00,27,23.72,23.85,23.61,23.65,1126
20120301|2011-12-27 07:30,27,23.65,23.72,23.63,23.66,334
20120301|2011-12-27 08:00,27,23.66,23.73,23.63,23.72,311
20120301|2011-12-27 08:30,27,23.71,23.85,23.7,23.84,693
20120301|2011-12-27 09:00,27,23.84,23.85,23.78,23.78,356
20120301|2011-12-27 09:30,27,23.8,23.85,23.76,23.76,539
20120301|2011-12-27 10:00,27,23.77,23.84,23.77,23.82,220
20120301|2011-12-27 10:30,27,23.83,23.83,23.75,23.78,247
20120301|2011-12-27 11:00,27,23.76,23.78,23.73,23.75,448
20120301|2011-12-27 11:30,27,23.75,23.77,23.74,23.74,160
20120301|2011-12-27 12:00,27,23.75,23.76,23.6,23.67,671
20120301|2011-12-27 12:30,27,23.64,23.74,23.61,23.72,595
20120301|2011-12-28 02:30,28,23.61,23.76,23.54,23.76,545
20120301|2011-12-28 03:00,28,23.79,23.9,23.75,23.88,1205
20120301|2011-12-28 03:30,28,23.86,23.87,23.69,23.69,189
20120301|2011-12-28 04:00,28,23.7,23.72,23.66,23.67,238
20120301|2011-12-28 04:30,28,23.69,23.73,23.66,23.71,249
20120301|2011-12-28 05:00,28,23.71,23.77,23.7,23.77,186
20120301|2011-12-28 05:30,28,23.77,23.8,23.77,23.77,138
20120301|2011-12-28 06:00,28,23.77,23.78,23.75,23.76,79
20120301|2011-12-28 06:30,28,23.75,23.77,23.68,23.71,174
20120301|2011-12-28 07:00,28,23.7,23.82,23.7,23.82,765
20120301|2011-12-28 07:30,28,23.82,23.92,23.82,23.92,1688
20120301|2011-12-28 08:00,28,23.92,24,23.91,23.95,2613
20120301|2011-12-28 08:30,28,23.96,23.96,23.05,23.27,8667
20120301|2011-12-28 09:00,28,23.26,23.29,23.15,23.15,2877
20120301|2011-12-28 09:30,28,23.15,23.18,23.11,23.12,1655
20120301|2011-12-28 10:00,28,23.12,23.13,22.82,22.82,4716
20120301|2011-12-28 10:30,28,22.82,23.15,22.81,23.09,2197
20120301|2011-12-28 11:00,28,23.1,23.18,23.02,23.09,545
20120301|2011-12-28 11:30,28,23.08,23.27,23.06,23.2,660
20120301|2011-12-28 12:00,28,23.2,23.21,23.1,23.21,1215
20120301|2011-12-28 12:30,28,23.21,23.25,23.09,23.2,480
20120301|2011-12-29 02:30,29,23.13,23.15,22.85,22.91,1142
20120301|2011-12-29 03:00,29,22.91,22.95,22.87,22.88,296
20120301|2011-12-29 03:30,29,22.89,23,22.87,22.97,144
20120301|2011-12-29 04:00,29,22.98,23.06,22.96,23.06,145
20120301|2011-12-29 04:30,29,23.05,23.07,22.99,23.02,134
20120301|2011-12-29 05:00,29,23.01,23.07,22.91,23.04,394
20120301|2011-12-29 05:30,29,23.06,23.1,23.01,23.05,320
20120301|2011-12-29 06:00,29,23.06,23.1,23.01,23.07,365
20120301|2011-12-29 06:30,29,23.08,23.2,23.08,23.17,363
20120301|2011-12-29 07:00,29,23.17,23.23,23.11,23.19,738
20120301|2011-12-29 07:30,29,23.18,23.19,23.11,23.19,487
20120301|2011-12-29 08:00,29,23.18,23.25,23.15,23.19,747
20120301|2011-12-29 08:30,29,23.21,23.21,23.05,23.15,710
20120301|2011-12-29 09:00,29,23.16,23.29,23.11,23.17,749
20120301|2011-12-29 09:30,29,23.18,23.23,23.16,23.22,652
20120301|2011-12-29 10:00,29,23.22,23.24,23.1,23.11,809
20120301|2011-12-29 10:30,29,23.12,23.27,23.06,23.24,1170
20120301|2011-12-29 11:00,29,23.25,23.3,23.16,23.3,922
20120301|2011-12-29 11:30,29,23.31,23.5,23.24,23.42,1577
20120301|2011-12-29 12:00,29,23.46,23.59,23.4,23.51,2235
20120301|2011-12-29 12:30,29,23.51,23.6,23.45,23.51,694
20120301|2011-12-30 02:30,30,23.4,23.4,23.11,23.14,1244
20120301|2011-12-30 03:00,30,23.17,23.19,23.11,23.19,95
20120301|2011-12-30 03:30,30,23.21,23.25,23.2,23.22,66
20120301|2011-12-30 04:00,30,23.21,23.25,23.18,23.2,43
20120301|2011-12-30 04:30,30,23.21,23.24,23.15,23.24,200
20120301|2011-12-30 05:00,30,23.22,23.33,23.22,23.33,169
20120301|2011-12-30 05:30,30,23.33,23.33,23.23,23.23,83
20120301|2011-12-30 06:00,30,23.25,23.28,23.15,23.2,136
20120301|2011-12-30 06:30,30,23.19,23.27,23.19,23.27,71
20120301|2011-12-30 07:00,30,23.27,23.35,23.23,23.24,602
20120301|2011-12-30 07:30,30,23.25,23.27,23,23.04,1267
20120301|2011-12-30 08:00,30,23.03,23.13,23.02,23.09,630
20120301|2011-12-30 08:30,30,23.09,23.15,23.08,23.13,492
20120301|2011-12-30 09:00,30,23.12,23.18,23.05,23.06,447
20120301|2011-12-30 09:30,30,23.05,23.26,23.05,23.2,939
20120301|2011-12-30 10:00,30,23.19,23.29,23.16,23.25,395
20120301|2011-12-30 10:30,30,23.25,23.35,23.21,23.23,397
20120301|2011-12-30 11:00,30,23.25,23.3,23.14,23.22,448
20120301|2011-12-30 11:30,30,23.24,23.32,23.16,23.26,588
20120301|2011-12-30 12:00,30,23.28,23.35,23.18,23.3,3101
20120301|2011-12-30 12:30,30,23.29,23.4,23.24,23.31,870
20120301|2012-01-03 02:30,3,23.4,23.54,23.39,23.43,693
20120301|2012-01-03 03:00,3,23.43,23.51,23.42,23.46,310
20120301|2012-01-03 03:30,3,23.46,23.48,23.41,23.45,210
20120301|2012-01-03 04:00,3,23.45,23.58,23.45,23.58,341
20120301|2012-01-03 04:30,3,23.56,23.58,23.51,23.55,171
20120301|2012-01-03 05:00,3,23.54,23.68,23.53,23.66,528
20120301|2012-01-03 05:30,3,23.66,23.73,23.65,23.73,574
20120301|2012-01-03 06:00,3,23.73,23.73,23.66,23.68,456
20120301|2012-01-03 06:30,3,23.68,23.71,23.63,23.66,619
20120301|2012-01-03 07:00,3,23.66,23.84,23.57,23.78,4413
20120301|2012-01-03 07:30,3,23.78,24.09,23.73,24.07,8766
20120301|2012-01-03 08:00,3,24.08,24.14,24.02,24.09,3485
20120301|2012-01-03 08:30,3,24.08,24.36,24.05,24.28,7912
20120301|2012-01-03 09:00,3,24.28,24.33,24.23,24.27,2589
20120301|2012-01-03 09:30,3,24.27,24.29,24.14,24.17,2171
20120301|2012-01-03 10:00,3,24.17,24.28,24.17,24.24,1612
20120301|2012-01-03 10:30,3,24.24,24.38,24.23,24.36,2382
20120301|2012-01-03 11:00,3,24.37,24.5,24.33,24.38,3897
20120301|2012-01-03 11:30,3,24.39,24.5,24.36,24.47,2709
20120301|2012-01-03 12:00,3,24.47,24.55,24.45,24.49,4822
20120301|2012-01-03 12:30,3,24.49,24.5,24.43,24.47,1376
20120301|2012-01-03 13:00,3,24.46,24.46,24.46,24.46,1
20120301|2012-01-04 04:30,4,24.35,24.37,24.28,24.32,290
20120301|2012-01-04 05:00,4,24.33,24.34,24.28,24.28,154
20120301|2012-01-04 05:30,4,24.27,24.33,24.16,24.26,758
20120301|2012-01-04 06:00,4,24.26,24.35,24.23,24.32,251
20120301|2012-01-04 06:30,4,24.34,24.48,24.34,24.44,629
20120301|2012-01-04 07:00,4,24.44,24.65,24.44,24.55,5541
20120301|2012-01-04 07:30,4,24.56,24.61,24.44,24.44,1116
20120301|2012-01-04 08:00,4,24.44,24.59,24.42,24.54,1084
20120301|2012-01-04 08:30,4,24.53,24.62,24.49,24.6,1299
20120301|2012-01-04 09:00,4,24.6,24.6,24.47,24.49,1225
20120301|2012-01-04 09:30,4,24.48,24.52,24.34,24.52,2447
20120301|2012-01-04 10:00,4,24.51,24.55,24.44,24.47,871
20120301|2012-01-04 10:30,4,24.48,24.58,24.47,24.5,1586
20120301|2012-01-04 11:00,4,24.5,24.58,24.46,24.52,874
20120301|2012-01-04 11:30,4,24.52,24.52,24.4,24.43,1153
20120301|2012-01-04 12:00,4,24.43,24.51,24.34,24.38,3196
20120301|2012-01-04 12:30,4,24.39,24.42,24.29,24.32,1046
20120301|2012-01-05 02:30,5,24.49,24.52,24.38,24.47,1583
20120301|2012-01-05 03:00,5,24.47,24.52,24.34,24.38,590
20120301|2012-01-05 03:30,5,24.37,24.37,24.27,24.35,366
20120301|2012-01-05 04:00,5,24.35,24.38,24.31,24.33,257
20120301|2012-01-05 04:30,5,24.34,24.38,24.31,24.31,265
20120301|2012-01-05 05:00,5,24.32,24.34,24.28,24.31,382
20120301|2012-01-05 05:30,5,24.32,24.33,24.27,24.3,400
20120301|2012-01-05 06:00,5,24.3,24.33,24.23,24.25,384
20120301|2012-01-05 06:30,5,24.26,24.33,24.17,24.32,1048
20120301|2012-01-05 07:00,5,24.32,24.46,24.28,24.3,3148
20120301|2012-01-05 07:30,5,24.3,24.38,24.23,24.37,1019
20120301|2012-01-05 08:00,5,24.37,24.44,24.33,24.35,1507
20120301|2012-01-05 08:30,5,24.36,24.39,24.05,24.12,3758
20120301|2012-01-05 09:00,5,24.11,24.21,24.01,24.18,1920
20120301|2012-01-05 09:30,5,24.16,24.25,24.12,24.23,1656
20120301|2012-01-05 10:00,5,24.21,24.21,24.08,24.18,1327
20120301|2012-01-05 10:30,5,24.17,24.2,22.9,23.29,19451
20120301|2012-01-05 11:00,5,23.28,23.34,23.01,23.18,7637
20120301|2012-01-05 11:30,5,23.17,23.18,22.97,23.12,2559
20120301|2012-01-05 12:00,5,23.12,23.25,23.04,23.14,4161
20120301|2012-01-05 12:30,5,23.15,23.25,23.1,23.18,1828
20120301|2012-01-05 13:00,5,23.17,23.17,23.17,23.17,2
20120301|2012-01-06 02:30,6,23.2,23.4,23.2,23.38,1322
20120301|2012-01-06 03:00,6,23.36,23.49,23.33,23.47,1318
20120301|2012-01-06 03:30,6,23.45,23.45,23.33,23.35,383
20120301|2012-01-06 04:00,6,23.35,23.41,23.32,23.4,201
20120301|2012-01-06 04:30,6,23.4,23.43,23.35,23.35,517
20120301|2012-01-06 05:00,6,23.35,23.37,23.32,23.34,114
20120301|2012-01-06 05:30,6,23.35,23.4,23.33,23.4,160
20120301|2012-01-06 06:00,6,23.38,23.4,23.33,23.38,187
20120301|2012-01-06 06:30,6,23.39,23.45,23.32,23.44,481
20120301|2012-01-06 07:00,6,23.43,23.55,23.35,23.46,2377
20120301|2012-01-06 07:30,6,23.45,23.47,23.28,23.31,1405
20120301|2012-01-06 08:00,6,23.3,23.35,23.22,23.24,1156
20120301|2012-01-06 08:30,6,23.25,23.25,23.07,23.15,2430
20120301|2012-01-06 09:00,6,23.14,23.24,23.08,23.12,1327
20120301|2012-01-06 09:30,6,23.1,23.24,23.1,23.17,1401
20120301|2012-01-06 10:00,6,23.15,23.21,23.05,23.11,1407
20120301|2012-01-06 10:30,6,23.12,23.18,23.09,23.17,603
20120301|2012-01-06 11:00,6,23.18,23.23,23.13,23.23,1132
20120301|2012-01-06 11:30,6,23.23,23.3,23.19,23.29,849
20120301|2012-01-06 12:00,6,23.28,23.31,23.21,23.31,2179
20120301|2012-01-06 12:30,6,23.31,23.32,23.25,23.3,1042
20120301|2012-01-09 02:30,9,23.45,23.46,23.3,23.42,869
20120301|2012-01-09 03:00,9,23.44,23.48,23.4,23.42,336
20120301|2012-01-09 03:30,9,23.41,23.46,23.36,23.36,203
20120301|2012-01-09 04:00,9,23.38,23.42,23.38,23.39,47
20120301|2012-01-09 04:30,9,23.4,23.44,23.39,23.4,63
20120301|2012-01-09 05:00,9,23.4,23.4,23.35,23.38,156
20120301|2012-01-09 05:30,9,23.38,23.4,23.34,23.36,232
20120301|2012-01-09 06:00,9,23.38,23.38,23.31,23.31,168
20120301|2012-01-09 06:30,9,23.31,23.42,23.31,23.35,820
20120301|2012-01-09 07:00,9,23.36,23.41,23,23.03,4346
20120301|2012-01-09 07:30,9,23.03,23.23,22.96,23.14,2225
20120301|2012-01-09 08:00,9,23.13,23.17,23.07,23.1,985
20120301|2012-01-09 08:30,9,23.1,23.17,23.01,23.05,1626
20120301|2012-01-09 09:00,9,23.04,23.14,23.01,23.06,1224
20120301|2012-01-09 09:30,9,23.04,23.12,22.98,23.1,1622
20120301|2012-01-09 10:00,9,23.1,23.13,22.82,23,6454
20120301|2012-01-09 10:30,9,22.99,23.14,22.95,23.12,1209
20120301|2012-01-09 11:00,9,23.12,23.25,23.11,23.18,1915
20120301|2012-01-09 11:30,9,23.18,23.34,23.17,23.31,1642
20120301|2012-01-09 12:00,9,23.32,23.43,23.23,23.3,7272
20120301|2012-01-09 12:30,9,23.3,23.33,23.14,23.18,1423
20120301|2012-01-10 02:30,10,23.39,23.45,23.29,23.35,2893
20120301|2012-01-10 03:00,10,23.36,23.45,23.34,23.43,763
20120301|2012-01-10 03:30,10,23.44,23.48,23.28,23.33,748
20120301|2012-01-10 04:00,10,23.34,23.37,23.28,23.33,653
20120301|2012-01-10 04:30,10,23.33,23.34,23.23,23.3,624
20120301|2012-01-10 05:00,10,23.31,23.4,23.31,23.37,409
20120301|2012-01-10 05:30,10,23.38,23.38,23.28,23.28,219
20120301|2012-01-10 06:00,10,23.28,23.3,23.24,23.28,287
20120301|2012-01-10 06:30,10,23.27,23.38,23.26,23.38,227
20120301|2012-01-10 07:00,10,23.38,23.48,23.26,23.36,2038
20120301|2012-01-10 07:30,10,23.35,23.37,23.12,23.18,2383
20120301|2012-01-10 08:00,10,23.18,23.21,23,23.03,4169
20120301|2012-01-10 08:30,10,23.02,23.16,23.01,23.15,1549
20120301|2012-01-10 09:00,10,23.15,23.23,23.11,23.12,1585
20120301|2012-01-10 09:30,10,23.12,23.36,23.07,23.27,2758
20120301|2012-01-10 10:00,10,23.27,23.29,23.17,23.26,1091
20120301|2012-01-10 10:30,10,23.26,23.27,23.19,23.2,811
20120301|2012-01-10 11:00,10,23.2,23.27,23.13,23.21,1233
20120301|2012-01-10 11:30,10,23.19,23.3,23.19,23.28,731
20120301|2012-01-10 12:00,10,23.28,23.38,23.2,23.32,5080
20120301|2012-01-10 12:30,10,23.32,23.36,23.28,23.32,1358
20120301|2012-01-11 02:30,11,23.41,23.46,23.16,23.22,1612
20120301|2012-01-11 03:00,11,23.22,23.3,23.19,23.3,247
20120301|2012-01-11 03:30,11,23.3,23.32,23.26,23.31,163
20120301|2012-01-11 04:00,11,23.31,23.33,23.27,23.28,287
20120301|2012-01-11 04:30,11,23.27,23.31,23.23,23.26,731
20120301|2012-01-11 05:00,11,23.27,23.3,23.25,23.26,363
20120301|2012-01-11 05:30,11,23.26,23.3,23.24,23.27,461
20120301|2012-01-11 06:00,11,23.26,23.27,23.13,23.23,599
20120301|2012-01-11 06:30,11,23.24,23.28,23.12,23.14,697
20120301|2012-01-11 07:00,11,23.14,23.18,23.03,23.13,2287
20120301|2012-01-11 07:30,11,23.12,23.22,23.05,23.17,1318
20120301|2012-01-11 08:00,11,23.17,23.29,23.16,23.24,1271
20120301|2012-01-11 08:30,11,23.24,23.27,23.18,23.23,1311
20120301|2012-01-11 09:00,11,23.23,23.43,23.2,23.37,2233
20120301|2012-01-11 09:30,11,23.38,23.47,23.33,23.34,2870
20120301|2012-01-11 10:00,11,23.34,23.4,23.26,23.34,1741
20120301|2012-01-11 10:30,11,23.34,23.45,23.33,23.42,1291
20120301|2012-01-11 11:00,11,23.43,23.47,23.38,23.4,1269
20120301|2012-01-11 11:30,11,23.4,23.46,23.39,23.43,1009
20120301|2012-01-11 12:00,11,23.44,23.75,23.42,23.67,10407
20120301|2012-01-11 12:30,11,23.68,23.74,23.67,23.73,2155
20120301|2012-01-12 02:30,12,23.79,23.79,23.66,23.77,1210
20120301|2012-01-12 03:00,12,23.78,23.8,23.75,23.79,275
20120301|2012-01-12 03:30,12,23.78,23.82,23.75,23.79,514
20120301|2012-01-12 04:00,12,23.79,23.85,23.77,23.84,470
20120301|2012-01-12 04:30,12,23.84,23.84,23.79,23.83,267
20120301|2012-01-12 05:00,12,23.83,23.84,23.63,23.64,518
20120301|2012-01-12 05:30,12,23.64,23.72,23.61,23.72,362
20120301|2012-01-12 06:00,12,23.72,23.77,23.7,23.71,298
20120301|2012-01-12 06:30,12,23.71,23.78,23.65,23.78,328
20120301|2012-01-12 07:00,12,23.78,23.85,23.62,23.74,1986
20120301|2012-01-12 07:30,12,23.76,23.8,23.48,23.66,2514
20120301|2012-01-12 08:00,12,23.65,23.71,23.53,23.59,1434
20120301|2012-01-12 08:30,12,23.59,23.64,23.39,23.5,1843
20120301|2012-01-12 09:00,12,23.51,23.57,23.4,23.46,1700
20120301|2012-01-12 09:30,12,23.44,23.44,23.25,23.41,3602
20120301|2012-01-12 10:00,12,23.42,23.63,23.38,23.6,2249
20120301|2012-01-12 10:30,12,23.59,23.63,23.51,23.54,850
20120301|2012-01-12 11:00,12,23.54,23.58,23.51,23.56,787
20120301|2012-01-12 11:30,12,23.54,23.56,23.28,23.34,3034
20120301|2012-01-12 12:00,12,23.34,23.43,23.2,23.28,7617
20120301|2012-01-12 12:30,12,23.29,23.32,23.17,23.26,3001
20120301|2012-01-13 02:30,13,23.3,23.45,23.3,23.43,711
20120301|2012-01-13 03:00,13,23.43,23.49,23.43,23.46,224
20120301|2012-01-13 03:30,13,23.45,23.5,23.43,23.48,315
20120301|2012-01-13 04:00,13,23.48,23.49,23.36,23.39,249
20120301|2012-01-13 04:30,13,23.39,23.4,23.32,23.38,252
20120301|2012-01-13 05:00,13,23.4,23.45,23.37,23.43,270
20120301|2012-01-13 05:30,13,23.44,23.45,23.37,23.41,164
20120301|2012-01-13 06:00,13,23.42,23.44,23.34,23.34,308
20120301|2012-01-13 06:30,13,23.34,23.43,23.32,23.4,300
20120301|2012-01-13 07:00,13,23.4,23.42,23.22,23.36,1350
20120301|2012-01-13 07:30,13,23.34,23.38,23.14,23.22,1385
20120301|2012-01-13 08:00,13,23.21,23.38,23.17,23.36,1543
20120301|2012-01-13 08:30,13,23.36,23.4,23.29,23.32,840
20120301|2012-01-13 09:00,13,23.31,23.33,23.1,23.22,3275
20120301|2012-01-13 09:30,13,23.22,23.31,23.22,23.22,1329
20120301|2012-01-13 10:00,13,23.22,23.26,23.14,23.19,797
20120301|2012-01-13 10:30,13,23.18,23.75,23.12,23.69,5723
20120301|2012-01-13 11:00,13,23.68,23.81,23.66,23.68,4848
20120301|2012-01-13 11:30,13,23.68,23.81,23.63,23.75,2512
20120301|2012-01-13 12:00,13,23.75,23.96,23.54,23.76,9480
20120301|2012-01-13 12:30,13,23.78,23.85,23.76,23.8,1734
20120301|2012-01-17 02:30,17,23.97,24.06,23.85,24.05,2611
20120301|2012-01-17 03:00,17,24.06,24.08,24.02,24.06,666
20120301|2012-01-17 03:30,17,24.07,24.08,24.02,24.06,504
20120301|2012-01-17 04:00,17,24.07,24.09,24.02,24.04,205
20120301|2012-01-17 04:30,17,24.03,24.03,23.87,23.87,579
20120301|2012-01-17 05:00,17,23.87,23.92,23.78,23.92,518
20120301|2012-01-17 05:30,17,23.91,23.95,23.9,23.9,210
20120301|2012-01-17 06:00,17,23.91,24.02,23.91,23.96,539
20120301|2012-01-17 06:30,17,23.95,23.96,23.9,23.91,241
20120301|2012-01-17 07:00,17,23.91,23.97,23.63,23.73,2708
20120301|2012-01-17 07:30,17,23.71,23.92,23.7,23.77,1646
20120301|2012-01-17 08:00,17,23.78,23.89,23.67,23.7,1631
20120301|2012-01-17 08:30,17,23.7,23.94,23.7,23.87,1143
20120301|2012-01-17 09:00,17,23.87,23.94,23.83,23.9,936
20120301|2012-01-17 09:30,17,23.9,23.92,23.84,23.9,751
20120301|2012-01-17 10:00,17,23.9,24.06,23.88,24.06,2740
20120301|2012-01-17 10:30,17,24.05,24.22,24.05,24.18,6093
20120301|2012-01-17 11:00,17,24.18,24.18,23.96,24,1326
20120301|2012-01-17 11:30,17,24,24.06,23.87,23.88,1006
20120301|2012-01-17 12:00,17,23.89,23.97,23.52,23.9,6332
20120301|2012-01-17 12:30,17,23.9,24.05,23.89,24.02,1638
20120301|2012-01-18 02:30,18,24,24.08,23.92,24.05,1072
20120301|2012-01-18 03:00,18,24.06,24.12,24.03,24.04,462
20120301|2012-01-18 03:30,18,24.04,24.06,24.02,24.05,143
20120301|2012-01-18 04:00,18,24.03,24.1,24.03,24.07,237
20120301|2012-01-18 04:30,18,24.06,24.12,24.05,24.08,223
20120301|2012-01-18 05:00,18,24.09,24.12,24.03,24.03,539
20120301|2012-01-18 05:30,18,24.03,24.06,23.96,24.04,334
20120301|2012-01-18 06:00,18,24.04,24.07,24,24,197
20120301|2012-01-18 06:30,18,24,24.08,24,24.08,205
20120301|2012-01-18 07:00,18,24.08,24.17,23.99,24.01,2063
20120301|2012-01-18 07:30,18,24.01,24.08,23.88,23.97,1561
20120301|2012-01-18 08:00,18,23.96,24,23.9,24,1270
20120301|2012-01-18 08:30,18,23.99,24.09,23.9,24.03,1706
20120301|2012-01-18 09:00,18,24.04,24.09,24,24.06,608
20120301|2012-01-18 09:30,18,24.07,24.1,23.85,23.95,1896
20120301|2012-01-18 10:00,18,23.96,24.04,23.95,24.03,893
20120301|2012-01-18 10:30,18,24.03,24.06,23.97,24.02,1024
20120301|2012-01-18 11:00,18,24.02,24.07,23.98,24.07,624
20120301|2012-01-18 11:30,18,24.06,24.07,23.97,23.99,342
20120301|2012-01-18 12:00,18,23.99,24.05,23.95,24.05,1494
20120301|2012-01-18 12:30,18,24.06,24.08,24.04,24.05,716
20120301|2012-01-19 02:30,19,24.01,24.11,24.01,24.1,647
20120301|2012-01-19 03:00,19,24.1,24.2,24.1,24.18,1148
20120301|2012-01-19 03:30,19,24.19,24.24,24.18,24.23,693
20120301|2012-01-19 04:00,19,24.23,24.32,24.22,24.31,1919
20120301|2012-01-19 04:30,19,24.31,24.35,24.28,24.29,1112
20120301|2012-01-19 05:00,19,24.3,24.32,24.27,24.29,218
20120301|2012-01-19 05:30,19,24.28,24.34,24.28,24.31,264
20120301|2012-01-19 06:00,19,24.31,24.32,24.28,24.31,372
20120301|2012-01-19 06:30,19,24.31,24.34,24.28,24.34,192
20120301|2012-01-19 07:00,19,24.34,24.46,24.33,24.42,4444
20120301|2012-01-19 07:30,19,24.43,24.45,24.4,24.4,1161
20120301|2012-01-19 08:00,19,24.4,24.53,24.4,24.5,4575
20120301|2012-01-19 08:30,19,24.49,24.53,24.45,24.51,1439
20120301|2012-01-19 09:00,19,24.52,24.53,24.46,24.49,1302
20120301|2012-01-19 09:30,19,24.49,24.52,24.33,24.37,2300
20120301|2012-01-19 10:00,19,24.37,24.47,24.35,24.46,1045
20120301|2012-01-19 10:30,19,24.46,24.51,24.44,24.47,1640
20120301|2012-01-19 11:00,19,24.46,24.5,24.44,24.46,886
20120301|2012-01-19 11:30,19,24.46,24.5,24.4,24.44,1131
20120301|2012-01-19 12:00,19,24.44,24.64,24.42,24.61,6909
20120301|2012-01-19 12:30,19,24.61,24.88,24.6,24.84,6987
20120301|2012-01-20 02:30,20,24.81,24.94,24.77,24.86,2929
20120301|2012-01-20 03:00,20,24.86,24.9,24.84,24.84,612
20120301|2012-01-20 03:30,20,24.84,24.87,24.7,24.75,971
20120301|2012-01-20 04:00,20,24.73,24.84,24.72,24.81,204
20120301|2012-01-20 04:30,20,24.81,24.85,24.77,24.78,249
20120301|2012-01-20 05:00,20,24.78,24.87,24.69,24.85,860
20120301|2012-01-20 05:30,20,24.85,24.89,24.82,24.83,562
20120301|2012-01-20 06:00,20,24.83,24.87,24.81,24.85,243
20120301|2012-01-20 06:30,20,24.85,24.86,24.8,24.81,534
20120301|2012-01-20 07:00,20,24.82,24.98,24.81,24.92,3319
20120301|2012-01-20 07:30,20,24.92,24.96,24.89,24.9,1341
20120301|2012-01-20 08:00,20,24.91,24.96,24.69,24.71,2588
20120301|2012-01-20 08:30,20,24.72,24.77,24.57,24.61,3005
20120301|2012-01-20 09:00,20,24.61,24.67,24.35,24.6,4463
20120301|2012-01-20 09:30,20,24.6,24.65,24.55,24.63,1401
20120301|2012-01-20 10:00,20,24.63,24.71,24.61,24.69,1043
20120301|2012-01-20 10:30,20,24.69,24.73,24.63,24.69,1058
20120301|2012-01-20 11:00,20,24.7,24.83,24.55,24.62,2782
20120301|2012-01-20 11:30,20,24.61,24.84,24.56,24.83,1696
20120301|2012-01-20 12:00,20,24.83,24.91,24.76,24.85,4786
20120301|2012-01-20 12:30,20,24.86,24.91,24.84,24.84,1290
20120301|2012-01-23 02:30,23,24.92,24.93,24.82,24.91,864
20120301|2012-01-23 03:00,23,24.9,24.92,24.89,24.91,522
20120301|2012-01-23 03:30,23,24.91,24.94,24.89,24.91,448
20120301|2012-01-23 04:00,23,24.92,24.93,24.85,24.85,999
20120301|2012-01-23 04:30,23,24.84,24.86,24.79,24.79,549
20120301|2012-01-23 05:00,23,24.79,24.85,24.74,24.81,554
20120301|2012-01-23 05:30,23,24.8,24.83,24.79,24.82,304
20120301|2012-01-23 06:00,23,24.82,24.82,24.74,24.75,348
20120301|2012-01-23 06:30,23,24.74,24.8,24.74,24.78,230
20120301|2012-01-23 07:00,23,24.8,24.95,24.79,24.89,1947
20120301|2012-01-23 07:30,23,24.9,24.92,24.82,24.85,1083
20120301|2012-01-23 08:00,23,24.85,24.87,24.79,24.83,1304
20120301|2012-01-23 08:30,23,24.84,24.9,24.82,24.87,1003
20120301|2012-01-23 09:00,23,24.87,24.88,24.78,24.8,2283
20120301|2012-01-23 09:30,23,24.81,24.88,24.76,24.77,1236
20120301|2012-01-23 10:00,23,24.77,24.87,24.77,24.85,887
20120301|2012-01-23 10:30,23,24.85,24.85,24.73,24.84,1573
20120301|2012-01-23 11:00,23,24.83,24.93,24.82,24.9,1209
20120301|2012-01-23 11:30,23,24.91,25.07,24.88,24.97,5118
20120301|2012-01-23 12:00,23,24.97,25.07,24.92,24.93,2852
20120301|2012-01-23 12:30,23,24.92,24.96,24.8,24.83,1250
20120301|2012-01-23 13:00,23,24.83,24.83,24.83,24.83,5
20120301|2012-01-24 02:30,24,24.87,25.04,24.87,25.04,1067
20120301|2012-01-24 03:00,24,25.03,25.06,25.01,25.03,503
20120301|2012-01-24 03:30,24,25.03,25.03,24.98,25,337
20120301|2012-01-24 04:00,24,25.02,25.05,24.98,25.03,437
20120301|2012-01-24 04:30,24,25.02,25.07,24.99,25.03,535
20120301|2012-01-24 05:00,24,25.03,25.03,24.98,25,269
20120301|2012-01-24 05:30,24,25.01,25.03,24.99,25.01,335
20120301|2012-01-24 06:00,24,25.01,25.02,24.99,25.01,424
20120301|2012-01-24 06:30,24,25.01,25.01,24.93,24.95,757
20120301|2012-01-24 07:00,24,24.97,25.15,24.95,25.08,3436
20120301|2012-01-24 07:30,24,25.09,25.09,24.95,25.06,1657
20120301|2012-01-24 08:00,24,25.07,25.07,24.99,25.01,1033
20120301|2012-01-24 08:30,24,25.02,25.04,24.99,25.01,693
20120301|2012-01-24 09:00,24,25,25.04,24.89,24.97,1995
20120301|2012-01-24 09:30,24,24.98,25.08,24.98,25.03,1191
20120301|2012-01-24 10:00,24,25.03,25.08,24.99,25.05,676
20120301|2012-01-24 10:30,24,25.05,25.07,25.02,25.04,911
20120301|2012-01-24 11:00,24,25.05,25.2,25.05,25.13,3095
20120301|2012-01-24 11:30,24,25.12,25.21,25.12,25.17,1601
20120301|2012-01-24 12:00,24,25.17,25.17,24.74,24.86,6488
20120301|2012-01-24 12:30,24,24.85,24.86,24.75,24.76,1255
20120301|2012-01-25 02:30,25,24.83,24.93,24.76,24.92,961
20120301|2012-01-25 03:00,25,24.93,24.94,24.9,24.92,161
20120301|2012-01-25 03:30,25,24.93,24.98,24.91,24.94,273
20120301|2012-01-25 04:00,25,24.94,24.95,24.91,24.94,129
20120301|2012-01-25 04:30,25,24.94,24.96,24.81,24.83,340
20120301|2012-01-25 05:00,25,24.82,24.83,24.57,24.67,2577
20120301|2012-01-25 05:30,25,24.69,24.73,24.6,24.64,701
20120301|2012-01-25 06:00,25,24.65,24.69,24.64,24.68,238
20120301|2012-01-25 06:30,25,24.67,24.7,24.5,24.51,1037
20120301|2012-01-25 07:00,25,24.51,24.75,24.5,24.71,2204
20120301|2012-01-25 07:30,25,24.71,24.77,24.53,24.67,1996
20120301|2012-01-25 08:00,25,24.67,24.82,24.6,24.75,1371
20120301|2012-01-25 08:30,25,24.75,24.77,24.54,24.62,2144
20120301|2012-01-25 09:00,25,24.63,24.69,24.58,24.64,755
20120301|2012-01-25 09:30,25,24.65,24.68,24.6,24.65,485
20120301|2012-01-25 10:00,25,24.64,24.75,24.43,24.47,2376
20120301|2012-01-25 10:30,25,24.48,24.6,24.46,24.51,1267
20120301|2012-01-25 11:00,25,24.51,24.52,24.39,24.46,1926
20120301|2012-01-25 11:30,25,24.47,24.68,24.47,24.64,1934
20120301|2012-01-25 12:00,25,24.63,24.7,24.43,24.47,3184
20120301|2012-01-25 12:30,25,24.47,24.54,24.42,24.51,1702
20120301|2012-01-26 02:30,26,24.58,24.71,24.55,24.69,596
20120301|2012-01-26 03:00,26,24.71,24.76,24.68,24.74,414
20120301|2012-01-26 03:30,26,24.74,24.77,24.73,24.73,488
20120301|2012-01-26 04:00,26,24.74,24.79,24.72,24.79,349
20120301|2012-01-26 04:30,26,24.79,24.83,24.72,24.76,689
20120301|2012-01-26 05:00,26,24.76,24.79,24.75,24.78,248
20120301|2012-01-26 05:30,26,24.78,24.78,24.75,24.78,304
20120301|2012-01-26 06:00,26,24.78,24.86,24.77,24.84,1007
20120301|2012-01-26 06:30,26,24.84,24.91,24.84,24.91,802
20120301|2012-01-26 07:00,26,24.91,24.97,24.87,24.89,2910
20120301|2012-01-26 07:30,26,24.89,24.96,24.84,24.96,1476
20120301|2012-01-26 08:00,26,24.95,24.97,24.92,24.95,1358
20120301|2012-01-26 08:30,26,24.95,24.96,24.87,24.89,1039
20120301|2012-01-26 09:00,26,24.89,24.89,24.79,24.85,883
20120301|2012-01-26 09:30,26,24.84,24.9,24.7,24.77,2589
20120301|2012-01-26 10:00,26,24.76,24.77,24.61,24.65,2075
20120301|2012-01-26 10:30,26,24.64,24.69,24.52,24.57,1794
20120301|2012-01-26 11:00,26,24.58,24.67,24.51,24.56,1050
20120301|2012-01-26 11:30,26,24.56,24.6,24.53,24.55,577
20120301|2012-01-26 12:00,26,24.56,24.78,24.56,24.73,1965
20120301|2012-01-26 12:30,26,24.73,24.8,24.7,24.72,880
20120301|2012-01-27 02:30,27,24.7,24.79,24.67,24.79,495
20120301|2012-01-27 03:00,27,24.79,24.82,24.78,24.79,157
20120301|2012-01-27 03:30,27,24.78,24.81,24.69,24.72,471
20120301|2012-01-27 04:00,27,24.7,24.76,24.69,24.73,653
20120301|2012-01-27 04:30,27,24.73,24.77,24.71,24.77,256
20120301|2012-01-27 05:00,27,24.78,24.82,24.78,24.8,289
20120301|2012-01-27 05:30,27,24.78,24.79,24.76,24.79,159
20120301|2012-01-27 06:00,27,24.79,24.82,24.79,24.81,153
20120301|2012-01-27 06:30,27,24.8,24.83,24.8,24.82,253
20120301|2012-01-27 07:00,27,24.82,24.83,24.68,24.7,1193
20120301|2012-01-27 07:30,27,24.7,24.74,24.4,24.43,3467
20120301|2012-01-27 08:00,27,24.42,24.47,24.16,24.22,5913
20120301|2012-01-27 08:30,27,24.22,24.37,24.22,24.27,1806
20120301|2012-01-27 09:00,27,24.28,24.29,24.22,24.25,756
20120301|2012-01-27 09:30,27,24.26,24.33,24.23,24.32,897
20120301|2012-01-27 10:00,27,24.33,24.35,24.27,24.3,693
20120301|2012-01-27 10:30,27,24.3,24.32,24.21,24.22,918
20120301|2012-01-27 11:00,27,24.23,24.26,24.16,24.18,1801
20120301|2012-01-27 11:30,27,24.19,24.24,24.15,24.22,1144
20120301|2012-01-27 12:00,27,24.23,24.27,24.15,24.22,2802
20120301|2012-01-27 12:30,27,24.21,24.29,24.2,24.21,754
20120301|2012-01-30 00:30,30,24.25,24.29,24.25,24.29,164
20120301|2012-01-30 01:00,30,24.28,24.28,24.25,24.25,132
20120301|2012-01-30 01:30,30,24.25,24.26,24.12,24.12,411
20120301|2012-01-30 02:00,30,24.12,24.25,24.08,24.21,395
20120301|2012-01-30 02:30,30,24.21,24.25,24.19,24.23,631
20120301|2012-01-30 03:00,30,24.23,24.27,24.21,24.24,303
20120301|2012-01-30 03:30,30,24.25,24.32,24.22,24.3,628
20120301|2012-01-30 04:00,30,24.3,24.35,24.26,24.34,732
20120301|2012-01-30 04:30,30,24.34,24.36,24.31,24.33,269
20120301|2012-01-30 05:00,30,24.33,24.36,24.3,24.35,159
20120301|2012-01-30 05:30,30,24.36,24.38,24.32,24.34,458
20120301|2012-01-30 06:00,30,24.34,24.36,24.28,24.33,453
20120301|2012-01-30 06:30,30,24.32,24.36,24.3,24.31,476
20120301|2012-01-30 07:00,30,24.31,24.37,24.26,24.29,1481
20120301|2012-01-30 07:30,30,24.28,24.28,24.15,24.17,1711
20120301|2012-01-30 08:00,30,24.17,24.23,24.13,24.22,1533
20120301|2012-01-30 08:30,30,24.21,24.28,24.19,24.27,670
20120301|2012-01-30 09:00,30,24.28,24.28,24.16,24.26,823
20120301|2012-01-30 09:30,30,24.26,24.28,24.15,24.26,1116
20120301|2012-01-30 10:00,30,24.25,24.3,24.21,24.22,960
20120301|2012-01-30 10:30,30,24.22,24.24,24.11,24.11,1237
20120301|2012-01-30 11:00,30,24.12,24.14,23.8,23.93,7175
20120301|2012-01-30 11:30,30,23.92,23.98,23.89,23.97,1650
20120301|2012-01-30 12:00,30,23.95,23.98,23.83,23.84,2917
20120301|2012-01-30 12:30,30,23.83,23.88,23.82,23.82,1200
20120301|2012-01-30 13:00,30,23.83,23.84,23.83,23.84,4
20120301|2012-01-31 00:30,31,24,24,23.94,23.96,795
20120301|2012-01-31 01:00,31,23.97,23.99,23.97,23.98,40
20120301|2012-01-31 01:30,31,23.98,23.99,23.97,23.97,144
20120301|2012-01-31 02:00,31,23.96,24,23.96,23.99,322
20120301|2012-01-31 02:30,31,23.98,24,23.9,23.92,898
20120301|2012-01-31 03:00,31,23.92,24,23.91,24,438
20120301|2012-01-31 03:30,31,24,24,23.97,24,225
20120301|2012-01-31 04:00,31,23.98,24.04,23.96,24.03,684
20120301|2012-01-31 04:30,31,24.04,24.13,24.02,24.12,915
20120301|2012-01-31 05:00,31,24.13,24.17,24.1,24.17,530
20120301|2012-01-31 05:30,31,24.16,24.21,24.14,24.15,787
20120301|2012-01-31 06:00,31,24.17,24.19,24.13,24.19,409
20120301|2012-01-31 06:30,31,24.18,24.19,24.1,24.1,426
20120301|2012-01-31 07:00,31,24.13,24.16,24.03,24.06,802
20120301|2012-01-31 07:30,31,24.07,24.1,24.03,24.08,591
20120301|2012-01-31 08:00,31,24.07,24.13,23.97,24,1474
20120301|2012-01-31 08:30,31,23.99,24.09,23.92,24.06,1396
20120301|2012-01-31 09:00,31,24.05,24.05,23.92,23.97,1101
20120301|2012-01-31 09:30,31,23.97,24.06,23.74,24.03,4738
20120301|2012-01-31 10:00,31,24.02,24.04,23.88,23.98,1083
20120301|2012-01-31 10:30,31,23.98,23.98,23.8,23.8,901
20120301|2012-01-31 11:00,31,23.81,23.83,23.68,23.73,1946
20120301|2012-01-31 11:30,31,23.74,23.78,23.68,23.76,1182
20120301|2012-01-31 12:00,31,23.75,23.81,23.61,23.65,3410
20120301|2012-01-31 12:30,31,23.66,23.79,23.65,23.78,1192
20120301|2012-02-01 00:30,1,23.78,23.78,23.67,23.71,270
20120301|2012-02-01 01:00,1,23.71,23.75,23.71,23.75,88
20120301|2012-02-01 01:30,1,23.74,23.74,23.71,23.72,115
20120301|2012-02-01 02:00,1,23.72,23.74,23.69,23.69,227
20120301|2012-02-01 02:30,1,23.72,23.74,23.71,23.71,284
20120301|2012-02-01 03:00,1,23.71,23.77,23.71,23.72,533
20120301|2012-02-01 03:30,1,23.72,23.75,23.71,23.74,340
20120301|2012-02-01 04:00,1,23.73,23.76,23.72,23.76,220
20120301|2012-02-01 04:30,1,23.74,23.75,23.7,23.71,221
20120301|2012-02-01 05:00,1,23.71,23.72,23.65,23.69,370
20120301|2012-02-01 05:30,1,23.7,23.7,23.66,23.67,143
20120301|2012-02-01 06:00,1,23.68,23.69,23.62,23.66,388
20120301|2012-02-01 06:30,1,23.66,23.72,23.63,23.63,489
20120301|2012-02-01 07:00,1,23.63,23.68,23.58,23.6,1705
20120301|2012-02-01 07:30,1,23.6,23.62,23.44,23.45,3598
20120301|2012-02-01 08:00,1,23.45,23.58,23.43,23.56,2064
20120301|2012-02-01 08:30,1,23.56,23.61,23.49,23.51,1463
20120301|2012-02-01 09:00,1,23.51,23.56,23.5,23.52,848
20120301|2012-02-01 09:30,1,23.53,23.65,23.5,23.62,2263
20120301|2012-02-01 10:00,1,23.62,23.67,23.53,23.6,1696
20120301|2012-02-01 10:30,1,23.61,23.72,23.55,23.58,2051
20120301|2012-02-01 11:00,1,23.57,23.67,23.57,23.63,1093
20120301|2012-02-01 11:30,1,23.63,23.64,23.56,23.59,740
20120301|2012-02-01 12:00,1,23.6,23.67,23.55,23.66,2792
20120301|2012-02-01 12:30,1,23.67,23.7,23.64,23.66,915
20120301|2012-02-02 00:30,2,23.66,23.69,23.59,23.64,189
20120301|2012-02-02 01:00,2,23.65,23.66,23.62,23.65,25
20120301|2012-02-02 01:30,2,23.62,23.66,23.62,23.65,44
20120301|2012-02-02 02:00,2,23.66,23.69,23.64,23.68,126
20120301|2012-02-02 02:30,2,23.67,23.69,23.65,23.66,520
20120301|2012-02-02 03:00,2,23.66,23.68,23.62,23.67,491
20120301|2012-02-02 03:30,2,23.67,23.68,23.63,23.67,243
20120301|2012-02-02 04:00,2,23.68,23.73,23.6,23.63,473
20120301|2012-02-02 04:30,2,23.64,23.67,23.53,23.53,631
20120301|2012-02-02 05:00,2,23.52,23.56,23.51,23.53,283
20120301|2012-02-02 05:30,2,23.53,23.56,23.51,23.54,502
20120301|2012-02-02 06:00,2,23.55,23.56,23.5,23.51,738
20120301|2012-02-02 06:30,2,23.5,23.53,23.5,23.51,240
20120301|2012-02-02 07:00,2,23.51,23.52,23.45,23.47,1361
20120301|2012-02-02 07:30,2,23.47,23.58,23.47,23.56,949
20120301|2012-02-02 08:00,2,23.56,23.56,23.5,23.53,662
20120301|2012-02-02 08:30,2,23.55,23.8,23.51,23.7,3528
20120301|2012-02-02 09:00,2,23.7,23.7,23.61,23.63,1034
20120301|2012-02-02 09:30,2,23.64,23.69,23.54,23.66,1839
20120301|2012-02-02 10:00,2,23.66,23.69,23.54,23.55,650
20120301|2012-02-02 10:30,2,23.55,23.61,23.52,23.56,1024
20120301|2012-02-02 11:00,2,23.57,23.59,23.5,23.56,1066
20120301|2012-02-02 11:30,2,23.57,23.57,23.44,23.5,2303
20120301|2012-02-02 12:00,2,23.51,23.55,23.41,23.47,2706
20120301|2012-02-02 12:30,2,23.47,23.57,23.45,23.55,1181
20120301|2012-02-03 00:30,3,23.57,23.58,23.52,23.54,153
20120301|2012-02-03 01:00,3,23.54,23.57,23.54,23.54,95
20120301|2012-02-03 01:30,3,23.54,23.56,23.53,23.53,58
20120301|2012-02-03 02:00,3,23.54,23.57,23.53,23.55,104
20120301|2012-02-03 02:30,3,23.56,23.6,23.54,23.58,433
20120301|2012-02-03 03:00,3,23.58,23.68,23.58,23.64,594
20120301|2012-02-03 03:30,3,23.64,23.67,23.61,23.63,480
20120301|2012-02-03 04:00,3,23.64,23.67,23.6,23.63,416
20120301|2012-02-03 04:30,3,23.63,23.67,23.6,23.67,689
20120301|2012-02-03 05:00,3,23.67,23.73,23.66,23.7,999
20120301|2012-02-03 05:30,3,23.7,23.7,23.63,23.66,264
20120301|2012-02-03 06:00,3,23.67,23.71,23.66,23.7,344
20120301|2012-02-03 06:30,3,23.71,23.71,23.67,23.68,386
20120301|2012-02-03 07:00,3,23.69,23.76,23.62,23.65,1872
20120301|2012-02-03 07:30,3,23.66,24.01,23.66,23.91,6524
20120301|2012-02-03 08:00,3,23.9,23.94,23.82,23.86,1015
20120301|2012-02-03 08:30,3,23.87,23.88,23.82,23.84,581
20120301|2012-02-03 09:00,3,23.84,23.91,23.71,23.75,1053
20120301|2012-02-03 09:30,3,23.75,23.86,23.73,23.8,934
20120301|2012-02-03 10:00,3,23.8,23.87,23.7,23.75,856
20120301|2012-02-03 10:30,3,23.73,23.84,23.73,23.81,730
20120301|2012-02-03 11:00,3,23.81,23.97,23.79,23.94,1382
20120301|2012-02-03 11:30,3,23.94,23.97,23.88,23.93,838
20120301|2012-02-03 12:00,3,23.94,24.16,23.9,23.92,4005
20120301|2012-02-03 12:30,3,23.93,24.01,23.91,23.93,660
20120301|2012-02-06 00:30,6,23.94,24.08,23.94,23.97,181
20120301|2012-02-06 01:00,6,24.05,24.06,23.98,24,182
20120301|2012-02-06 01:30,6,24,24.04,24,24.02,97
20120301|2012-02-06 02:00,6,24.02,24.08,24.02,24.06,90
20120301|2012-02-06 02:30,6,24.05,24.06,23.98,24.04,528
20120301|2012-02-06 03:00,6,24.05,24.14,24.01,24.14,589
20120301|2012-02-06 03:30,6,24.13,24.17,24.06,24.15,454
20120301|2012-02-06 04:00,6,24.15,24.23,24.13,24.22,761
20120301|2012-02-06 04:30,6,24.22,24.22,24.17,24.17,245
20120301|2012-02-06 05:00,6,24.18,24.21,24.16,24.21,472
20120301|2012-02-06 05:30,6,24.21,24.23,24.15,24.17,605
20120301|2012-02-06 06:00,6,24.17,24.27,24.16,24.23,891
20120301|2012-02-06 06:30,6,24.23,24.26,24.21,24.23,293
20120301|2012-02-06 07:00,6,24.22,24.27,24.1,24.13,1611
20120301|2012-02-06 07:30,6,24.13,24.14,24.03,24.07,760
20120301|2012-02-06 08:00,6,24.09,24.22,24.08,24.16,810
20120301|2012-02-06 08:30,6,24.16,24.24,24.13,24.18,582
20120301|2012-02-06 09:00,6,24.18,24.22,24.15,24.19,450
20120301|2012-02-06 09:30,6,24.17,24.19,24.16,24.17,787
20120301|2012-02-06 10:00,6,24.16,24.51,24.16,24.51,5757
20120301|2012-02-06 10:30,6,24.51,24.51,24.4,24.43,1618
20120301|2012-02-06 11:00,6,24.44,24.45,24.38,24.38,764
20120301|2012-02-06 11:30,6,24.38,24.45,24.33,24.37,1609
20120301|2012-02-06 12:00,6,24.39,24.54,24.36,24.52,2939
20120301|2012-02-06 12:30,6,24.54,24.59,24.45,24.59,1694
20120301|2012-02-07 00:30,7,24.5,24.55,24.43,24.44,311
20120301|2012-02-07 01:00,7,24.43,24.56,24.42,24.56,241
20120301|2012-02-07 01:30,7,24.51,24.58,24.49,24.57,65
20120301|2012-02-07 02:00,7,24.57,24.59,24.54,24.56,217
20120301|2012-02-07 02:30,7,24.57,24.58,24.43,24.46,457
20120301|2012-02-07 03:00,7,24.43,24.43,24.18,24.22,1397
20120301|2012-02-07 03:30,7,24.21,24.28,24.2,24.28,719
20120301|2012-02-07 04:00,7,24.28,24.31,24.24,24.26,332
20120301|2012-02-07 04:30,7,24.25,24.28,24.17,24.22,596
20120301|2012-02-07 05:00,7,24.22,24.22,24.14,24.15,449
20120301|2012-02-07 05:30,7,24.15,24.19,24.12,24.16,283
20120301|2012-02-07 06:00,7,24.18,24.19,24.14,24.17,458
20120301|2012-02-07 06:30,7,24.18,24.18,24.07,24.16,770
20120301|2012-02-07 07:00,7,24.17,24.27,24.11,24.24,1220
20120301|2012-02-07 07:30,7,24.25,24.29,24.23,24.25,1186
20120301|2012-02-07 08:00,7,24.27,24.27,24.2,24.23,1003
20120301|2012-02-07 08:30,7,24.24,24.53,24.22,24.43,3373
20120301|2012-02-07 09:00,7,24.44,24.65,24.44,24.6,2930
20120301|2012-02-07 09:30,7,24.59,24.64,24.54,24.6,1057
20120301|2012-02-07 10:00,7,24.61,24.65,24.59,24.61,901
20120301|2012-02-07 10:30,7,24.62,24.62,24.55,24.58,597
20120301|2012-02-07 11:00,7,24.59,24.66,24.58,24.58,1311
20120301|2012-02-07 11:30,7,24.57,24.63,24.55,24.55,569
20120301|2012-02-07 12:00,7,24.55,24.56,24.33,24.4,3438
20120301|2012-02-07 12:30,7,24.41,24.55,24.41,24.54,1063
20120301|2012-02-08 00:30,8,24.47,24.61,24.44,24.61,412
20120301|2012-02-08 01:00,8,24.62,24.63,24.57,24.6,127
20120301|2012-02-08 01:30,8,24.6,24.62,24.6,24.6,70
20120301|2012-02-08 02:00,8,24.61,24.68,24.6,24.64,315
20120301|2012-02-08 02:30,8,24.64,24.69,24.57,24.65,598
20120301|2012-02-08 03:00,8,24.65,24.67,24.61,24.67,189
20120301|2012-02-08 03:30,8,24.67,24.67,24.55,24.6,308
20120301|2012-02-08 04:00,8,24.6,24.61,24.54,24.57,232
20120301|2012-02-08 04:30,8,24.55,24.55,24.45,24.53,570
20120301|2012-02-08 05:00,8,24.54,24.6,24.52,24.59,261
20120301|2012-02-08 05:30,8,24.59,24.6,24.55,24.59,202
20120301|2012-02-08 06:00,8,24.59,24.59,24.53,24.56,233
20120301|2012-02-08 06:30,8,24.55,24.55,24.49,24.54,395
20120301|2012-02-08 07:00,8,24.54,24.64,24.51,24.56,1141
20120301|2012-02-08 07:30,8,24.57,24.61,24.48,24.5,902
20120301|2012-02-08 08:00,8,24.51,24.56,24.49,24.55,599
20120301|2012-02-08 08:30,8,24.54,24.61,24.5,24.59,820
20120301|2012-02-08 09:00,8,24.57,24.77,24.57,24.73,3470
20120301|2012-02-08 09:30,8,24.73,24.74,24.58,24.64,1360
20120301|2012-02-08 10:00,8,24.63,24.65,24.52,24.55,1236
20120301|2012-02-08 10:30,8,24.55,24.55,24.45,24.49,1513
20120301|2012-02-08 11:00,8,24.48,24.55,24.48,24.52,715
20120301|2012-02-08 11:30,8,24.52,24.54,24.45,24.45,1047
20120301|2012-02-08 12:00,8,24.45,24.54,24.25,24.52,4720
20120301|2012-02-08 12:30,8,24.52,24.53,24.43,24.48,1023
20120301|2012-02-09 00:30,9,24.5,24.51,24.45,24.51,152
20120301|2012-02-09 01:00,9,24.5,24.55,24.49,24.54,442
20120301|2012-02-09 01:30,9,24.53,24.53,24.47,24.51,48
20120301|2012-02-09 02:00,9,24.51,24.55,24.47,24.55,59
20120301|2012-02-09 02:30,9,24.55,24.55,24.47,24.47,261
20120301|2012-02-09 03:00,9,24.46,24.55,24.46,24.51,304
20120301|2012-02-09 03:30,9,24.53,24.61,24.53,24.58,312
20120301|2012-02-09 04:00,9,24.58,24.6,24.55,24.59,142
20120301|2012-02-09 04:30,9,24.57,24.57,24.43,24.45,388
20120301|2012-02-09 05:00,9,24.45,24.51,24.44,24.47,97
20120301|2012-02-09 05:30,9,24.47,24.48,24.38,24.43,336
20120301|2012-02-09 06:00,9,24.43,24.46,24.42,24.45,51
20120301|2012-02-09 06:30,9,24.46,24.56,24.46,24.51,278
20120301|2012-02-09 07:00,9,24.52,24.62,24.51,24.56,820
20120301|2012-02-09 07:30,9,24.57,24.64,24.4,24.61,1492
20120301|2012-02-09 08:00,9,24.62,24.68,24.61,24.65,1188
20120301|2012-02-09 08:30,9,24.64,24.67,24.6,24.62,710
20120301|2012-02-09 09:00,9,24.63,24.72,24.62,24.69,1584
20120301|2012-02-09 09:30,9,24.69,24.88,24.69,24.84,4032
20120301|2012-02-09 10:00,9,24.84,24.89,24.77,24.86,1722
20120301|2012-02-09 10:30,9,24.86,24.86,24.73,24.75,943
20120301|2012-02-09 11:00,9,24.75,24.76,24.54,24.54,1913
20120301|2012-02-09 11:30,9,24.55,24.64,24.45,24.56,1735
20120301|2012-02-09 12:00,9,24.56,24.58,24.38,24.51,4473
20120301|2012-02-09 12:30,9,24.51,24.55,24.4,24.43,1076
20120301|2012-02-10 00:30,10,24.55,24.55,24.44,24.52,194
20120301|2012-02-10 01:00,10,24.52,24.54,24.49,24.53,100
20120301|2012-02-10 01:30,10,24.55,24.55,24.51,24.55,45
20120301|2012-02-10 02:00,10,24.55,24.61,24.55,24.61,69
20120301|2012-02-10 02:30,10,24.62,24.62,24.51,24.52,183
20120301|2012-02-10 03:00,10,24.54,24.58,24.51,24.51,120
20120301|2012-02-10 03:30,10,24.51,24.54,24.41,24.41,278
20120301|2012-02-10 04:00,10,24.42,24.45,24.41,24.41,88
20120301|2012-02-10 04:30,10,24.41,24.41,24.31,24.32,323
20120301|2012-02-10 05:00,10,24.31,24.35,24.25,24.26,449
20120301|2012-02-10 05:30,10,24.27,24.37,24.26,24.37,311
20120301|2012-02-10 06:00,10,24.36,24.39,24.2,24.25,886
20120301|2012-02-10 06:30,10,24.26,24.27,24.23,24.26,213
20120301|2012-02-10 07:00,10,24.26,24.35,24.17,24.19,1367
20120301|2012-02-10 07:30,10,24.19,24.3,24.18,24.27,589
20120301|2012-02-10 08:00,10,24.27,24.41,24.22,24.37,788
20120301|2012-02-10 08:30,10,24.37,24.45,24.35,24.4,1110
20120301|2012-02-10 09:00,10,24.4,24.5,24.37,24.43,1211
20120301|2012-02-10 09:30,10,24.42,24.68,24.35,24.62,3066
20120301|2012-02-10 10:00,10,24.61,24.65,24.5,24.57,1195
20120301|2012-02-10 10:30,10,24.56,24.63,24.39,24.4,1179
20120301|2012-02-10 11:00,10,24.39,24.44,24.34,24.37,1087
20120301|2012-02-10 11:30,10,24.37,24.55,24.37,24.49,625
20120301|2012-02-10 12:00,10,24.48,24.71,24.46,24.68,3978
20120301|2012-02-10 12:30,10,24.68,24.73,24.64,24.65,1089
20120301|2012-02-13 00:30,13,24.74,24.74,24.56,24.58,124
20120301|2012-02-13 01:00,13,24.58,24.68,24.58,24.63,42
20120301|2012-02-13 01:30,13,24.63,24.68,24.63,24.68,6
20120301|2012-02-13 02:00,13,24.69,24.72,24.69,24.7,73
20120301|2012-02-13 02:30,13,24.7,24.76,24.7,24.73,317
20120301|2012-02-13 03:00,13,24.73,24.78,24.67,24.7,386
20120301|2012-02-13 03:30,13,24.7,24.73,24.66,24.69,264
20120301|2012-02-13 04:00,13,24.69,24.69,24.6,24.62,205
20120301|2012-02-13 04:30,13,24.6,24.65,24.57,24.65,90
20120301|2012-02-13 05:00,13,24.63,24.67,24.63,24.67,313
20120301|2012-02-13 05:30,13,24.67,24.72,24.66,24.69,243
20120301|2012-02-13 06:00,13,24.67,24.76,24.67,24.75,199
20120301|2012-02-13 06:30,13,24.74,24.76,24.69,24.72,228
20120301|2012-02-13 07:00,13,24.71,24.82,24.67,24.81,1461
20120301|2012-02-13 07:30,13,24.82,24.84,24.65,24.72,1599
20120301|2012-02-13 08:00,13,24.72,24.84,24.71,24.78,1142
20120301|2012-02-13 08:30,13,24.78,24.84,24.75,24.76,1139
20120301|2012-02-13 09:00,13,24.77,24.82,24.74,24.75,733
20120301|2012-02-13 09:30,13,24.74,24.74,24.58,24.67,1595
20120301|2012-02-13 10:00,13,24.66,24.73,24.66,24.67,409
20120301|2012-02-13 10:30,13,24.67,24.73,24.67,24.7,467
20120301|2012-02-13 11:00,13,24.69,24.75,24.68,24.72,440
20120301|2012-02-13 11:30,13,24.7,24.78,24.65,24.75,839
20120301|2012-02-13 12:00,13,24.73,24.75,24.57,24.57,2141
20120301|2012-02-13 12:30,13,24.58,24.6,24.45,24.48,1617
20120301|2012-02-14 00:30,14,24.48,24.51,24.46,24.49,56
20120301|2012-02-14 01:00,14,24.49,24.51,24.49,24.51,27
20120301|2012-02-14 01:30,14,24.48,24.52,24.47,24.52,32
20120301|2012-02-14 02:00,14,24.5,24.53,24.5,24.5,69
20120301|2012-02-14 02:30,14,24.49,24.55,24.49,24.53,274
20120301|2012-02-14 03:00,14,24.53,24.53,24.36,24.39,965
20120301|2012-02-14 03:30,14,24.4,24.4,24.31,24.37,511
20120301|2012-02-14 04:00,14,24.37,24.37,24.3,24.33,589
20120301|2012-02-14 04:30,14,24.36,24.47,24.35,24.4,214
20120301|2012-02-14 05:00,14,24.43,24.43,24.35,24.37,112
20120301|2012-02-14 05:30,14,24.38,24.41,24.37,24.38,106
20120301|2012-02-14 06:00,14,24.39,24.47,24.38,24.47,251
20120301|2012-02-14 06:30,14,24.47,24.47,24.4,24.42,235
20120301|2012-02-14 07:00,14,24.44,24.44,24.3,24.35,864
20120301|2012-02-14 07:30,14,24.36,24.4,24.3,24.38,959
20120301|2012-02-14 08:00,14,24.38,24.48,24.34,24.45,968
20120301|2012-02-14 08:30,14,24.45,24.47,24.41,24.41,399
20120301|2012-02-14 09:00,14,24.41,24.42,24.33,24.37,581
20120301|2012-02-14 09:30,14,24.37,24.39,24.07,24.14,4029
20120301|2012-02-14 10:00,14,24.14,24.28,24.11,24.27,1807
20120301|2012-02-14 10:30,14,24.28,24.28,24.15,24.17,1313
20120301|2012-02-14 11:00,14,24.17,24.17,24.14,24.15,606
20120301|2012-02-14 11:30,14,24.15,24.23,24.14,24.21,799
20120301|2012-02-14 12:00,14,24.2,24.27,24.2,24.23,1296
20120301|2012-02-14 12:30,14,24.23,24.25,24.18,24.18,1081
20120301|2012-02-15 00:30,15,24.22,24.3,24.19,24.26,131
20120301|2012-02-15 01:00,15,24.22,24.3,24.18,24.29,49
20120301|2012-02-15 01:30,15,24.28,24.31,24.28,24.3,38
20120301|2012-02-15 02:00,15,24.31,24.38,24.29,24.29,129
20120301|2012-02-15 02:30,15,24.32,24.32,24.2,24.28,262
20120301|2012-02-15 03:00,15,24.29,24.29,24.15,24.23,449
20120301|2012-02-15 03:30,15,24.23,24.26,24.16,24.22,106
20120301|2012-02-15 04:00,15,24.18,24.22,24.12,24.15,380
20120301|2012-02-15 04:30,15,24.17,24.19,24.14,24.14,257
20120301|2012-02-15 05:00,15,24.14,24.16,24.12,24.15,124
20120301|2012-02-15 05:30,15,24.16,24.18,24.13,24.17,84
20120301|2012-02-15 06:00,15,24.18,24.19,24.1,24.14,363
20120301|2012-02-15 06:30,15,24.15,24.25,24.14,24.22,451
20120301|2012-02-15 07:00,15,24.22,24.27,24.1,24.26,1354
20120301|2012-02-15 07:30,15,24.27,24.3,24.24,24.27,616
20120301|2012-02-15 08:00,15,24.25,24.53,24.23,24.44,2504
20120301|2012-02-15 08:30,15,24.45,24.45,24.34,24.35,637
20120301|2012-02-15 09:00,15,24.37,24.38,24.17,24.27,1162
20120301|2012-02-15 09:30,15,24.27,24.31,24.1,24.27,1927
20120301|2012-02-15 10:00,15,24.26,24.38,24.25,24.33,587
20120301|2012-02-15 10:30,15,24.33,24.35,24.28,24.33,278
20120301|2012-02-15 11:00,15,24.32,24.33,24.2,24.2,315
20120301|2012-02-15 11:30,15,24.2,24.43,24.2,24.4,836
20120301|2012-02-15 12:00,15,24.39,24.53,24.33,24.52,2321
20120301|2012-02-15 12:30,15,24.52,24.56,24.48,24.52,3354
20120301|2012-02-16 00:30,16,24.4,24.55,24.4,24.41,233
20120301|2012-02-16 01:00,16,24.41,24.42,24.39,24.4,123
20120301|2012-02-16 01:30,16,24.42,24.46,24.39,24.42,138
20120301|2012-02-16 02:00,16,24.39,24.46,24.39,24.46,63
20120301|2012-02-16 02:30,16,24.45,24.45,24.37,24.4,615
20120301|2012-02-16 03:00,16,24.39,24.43,24.36,24.39,253
20120301|2012-02-16 03:30,16,24.4,24.4,24.32,24.36,617
20120301|2012-02-16 04:00,16,24.34,24.39,24.33,24.37,90
20120301|2012-02-16 04:30,16,24.39,24.4,24.35,24.35,74
20120301|2012-02-16 05:00,16,24.34,24.38,24.33,24.33,49
20120301|2012-02-16 05:30,16,24.34,24.34,24.25,24.32,594
20120301|2012-02-16 06:00,16,24.32,24.36,24.3,24.35,310
20120301|2012-02-16 06:30,16,24.35,24.36,24.25,24.34,430
20120301|2012-02-16 07:00,16,24.34,24.5,24.31,24.44,1229
20120301|2012-02-16 07:30,16,24.43,24.69,24.43,24.45,2189
20120301|2012-02-16 08:00,16,24.46,24.6,24.45,24.59,641
20120301|2012-02-16 08:30,16,24.6,24.63,24.55,24.59,665
20120301|2012-02-16 09:00,16,24.6,24.64,24.54,24.58,573
20120301|2012-02-16 09:30,16,24.58,24.59,24.54,24.54,149
20120301|2012-02-16 10:00,16,24.54,24.66,24.53,24.63,363
20120301|2012-02-16 10:30,16,24.62,24.81,24.62,24.76,2328
20120301|2012-02-16 11:00,16,24.76,24.77,24.59,24.69,330
20120301|2012-02-16 11:30,16,24.68,24.73,24.59,24.6,588
20120301|2012-02-16 12:00,16,24.6,24.63,24.54,24.59,975
20120301|2012-02-16 12:30,16,24.6,24.6,24.51,24.52,1207
20120301|2012-02-17 00:30,17,24.55,24.57,24.52,24.54,111
20120301|2012-02-17 01:00,17,24.54,24.56,24.53,24.56,33
20120301|2012-02-17 01:30,17,24.57,24.58,24.56,24.57,21
20120301|2012-02-17 02:00,17,24.57,24.59,24.57,24.59,67
20120301|2012-02-17 02:30,17,24.58,24.59,24.56,24.57,147
20120301|2012-02-17 03:00,17,24.58,24.61,24.56,24.6,79
20120301|2012-02-17 03:30,17,24.6,24.62,24.59,24.62,36
20120301|2012-02-17 04:00,17,24.61,24.62,24.59,24.62,74
20120301|2012-02-17 04:30,17,24.61,24.64,24.6,24.64,92
20120301|2012-02-17 05:00,17,24.64,24.65,24.63,24.65,82
20120301|2012-02-17 05:30,17,24.65,24.67,24.63,24.66,280
20120301|2012-02-17 06:00,17,24.65,24.67,24.58,24.61,80
20120301|2012-02-17 06:30,17,24.6,24.65,24.52,24.54,613
20120301|2012-02-17 07:00,17,24.55,24.63,24.53,24.55,463
20120301|2012-02-17 07:30,17,24.54,24.62,24.52,24.55,313
20120301|2012-02-17 08:00,17,24.57,24.64,24.56,24.63,359
20120301|2012-02-17 08:30,17,24.62,24.68,24.6,24.66,293
20120301|2012-02-17 09:00,17,24.66,24.69,24.64,24.64,529
20120301|2012-02-17 09:30,17,24.64,24.69,24.63,24.67,493
20120301|2012-02-17 10:00,17,24.67,24.68,24.49,24.55,1489
20120301|2012-02-17 10:30,17,24.54,24.61,24.5,24.56,436
20120301|2012-02-17 11:00,17,24.57,24.59,24.54,24.58,379
20120301|2012-02-17 11:30,17,24.57,24.6,24.56,24.6,200
20120301|2012-02-17 12:00,17,24.6,24.64,24.56,24.63,281
20120301|2012-02-17 12:30,17,24.61,24.67,24.61,24.65,502
20120301|2012-02-21 00:30,21,24.7,24.74,24.65,24.74,449
20120301|2012-02-21 01:00,21,24.74,24.77,24.73,24.77,193
20120301|2012-02-21 01:30,21,24.76,24.78,24.74,24.78,214
20120301|2012-02-21 02:00,21,24.78,24.79,24.76,24.77,36
20120301|2012-02-21 02:30,21,24.78,24.84,24.78,24.82,751
20120301|2012-02-21 03:00,21,24.84,24.86,24.83,24.85,476
20120301|2012-02-21 03:30,21,24.86,24.88,24.85,24.86,103
20120301|2012-02-21 04:00,21,24.88,24.89,24.84,24.85,162
20120301|2012-02-21 04:30,21,24.86,24.87,24.85,24.85,69
20120301|2012-02-21 05:00,21,24.86,24.86,24.84,24.86,229
20120301|2012-02-21 05:30,21,24.86,24.89,24.82,24.89,189
20120301|2012-02-21 06:00,21,24.87,24.88,24.85,24.86,18
20120301|2012-02-21 06:30,21,24.85,24.86,24.81,24.81,84
20120301|2012-02-21 07:00,21,24.8,25.03,24.8,25.02,2357
20120301|2012-02-21 07:30,21,25.01,25.15,25.01,25.06,1192
20120301|2012-02-21 08:00,21,25.04,25.06,25.01,25.01,307
20120301|2012-02-21 08:30,21,25.01,25.03,24.93,25.02,455
20120301|2012-02-21 09:00,21,25.02,25.04,24.98,24.99,277
20120301|2012-02-21 09:30,21,24.98,25.13,24.97,25.13,643
20120301|2012-02-21 10:00,21,25.11,25.19,25.07,25.08,540
20120301|2012-02-21 10:30,21,25.05,25.11,24.96,25.1,433
20120301|2012-02-21 11:00,21,25.11,25.2,25.1,25.19,689
20120301|2012-02-21 11:30,21,25.17,25.31,25.17,25.25,1349
20120301|2012-02-21 12:00,21,25.24,25.37,25.24,25.37,2061
20120301|2012-02-21 12:30,21,25.37,25.4,25.27,25.4,1055
20120301|2012-02-22 00:30,22,25.43,25.43,25.28,25.34,180
20120301|2012-02-22 01:00,22,25.35,25.37,25.31,25.35,83
20120301|2012-02-22 01:30,22,25.35,25.38,25.31,25.32,120
20120301|2012-02-22 02:00,22,25.32,25.38,25.31,25.35,80
20120301|2012-02-22 02:30,22,25.38,25.42,25.36,25.4,243
20120301|2012-02-22 03:00,22,25.41,25.43,25.39,25.4,230
20120301|2012-02-22 03:30,22,25.41,25.41,25.39,25.41,100
20120301|2012-02-22 04:00,22,25.4,25.49,25.39,25.46,229
20120301|2012-02-22 04:30,22,25.46,25.5,25.44,25.47,246
20120301|2012-02-22 05:00,22,25.48,25.5,25.47,25.47,216
20120301|2012-02-22 05:30,22,25.48,25.54,25.48,25.54,186
20120301|2012-02-22 06:00,22,25.53,25.58,25.5,25.55,246
20120301|2012-02-22 06:30,22,25.56,25.57,25.49,25.5,294
20120301|2012-02-22 07:00,22,25.49,25.6,25.47,25.49,636
20120301|2012-02-22 07:30,22,25.49,25.5,25.4,25.44,630
20120301|2012-02-22 08:00,22,25.42,25.47,25.28,25.3,1071
20120301|2012-02-22 08:30,22,25.31,25.38,25.29,25.33,412
20120301|2012-02-22 09:00,22,25.33,25.43,25.32,25.42,267
20120301|2012-02-22 09:30,22,25.42,25.43,25.25,25.34,877
20120301|2012-02-22 10:00,22,25.34,25.56,25.34,25.56,470
20120301|2012-02-22 10:30,22,25.54,25.55,25.44,25.47,207
20120301|2012-02-22 11:00,22,25.45,25.67,25.45,25.66,732
20120301|2012-02-22 11:30,22,25.65,25.81,25.65,25.77,1707
20120301|2012-02-22 12:00,22,25.75,25.8,25.7,25.75,775
20120301|2012-02-22 12:30,22,25.76,25.8,25.7,25.8,713
20120301|2012-02-23 00:30,23,25.89,25.89,25.79,25.82,245
20120301|2012-02-23 01:00,23,25.85,26.23,25.85,26.03,140
20120301|2012-02-23 01:30,23,26.05,26.12,26,26,10
20120301|2012-02-23 02:00,23,26.03,26.03,26,26,45
20120301|2012-02-23 02:30,23,26.01,26.05,25.92,25.95,219
20120301|2012-02-23 03:00,23,25.97,26.05,25.97,26.05,83
20120301|2012-02-23 03:30,23,26.01,26.05,25.99,26.05,89
20120301|2012-02-23 04:00,23,26.04,26.05,25.98,25.98,192
20120301|2012-02-23 04:30,23,26,26,25.96,25.98,132
20120301|2012-02-23 05:00,23,25.97,25.99,25.91,25.92,149
20120301|2012-02-23 05:30,23,25.92,25.94,25.9,25.94,124
20120301|2012-02-23 06:00,23,25.92,25.93,25.85,25.9,92
20120301|2012-02-23 06:30,23,25.85,25.93,25.85,25.91,52
20120301|2012-02-23 07:00,23,25.89,25.99,25.85,25.95,213
20120301|2012-02-23 07:30,23,25.92,25.96,25.89,25.95,70
20120301|2012-02-23 08:00,23,25.92,25.96,25.76,25.76,649
20120301|2012-02-23 08:30,23,25.76,25.77,25.6,25.6,804
20120301|2012-02-23 09:00,23,25.6,25.82,25.6,25.81,189
20120301|2012-02-23 09:30,23,25.78,25.87,25.75,25.83,273
20120301|2012-02-23 10:00,23,25.84,25.85,25.73,25.8,79
20120301|2012-02-23 10:30,23,25.76,25.84,25.76,25.81,124
20120301|2012-02-23 11:00,23,25.77,25.77,25.57,25.6,434
20120301|2012-02-23 11:30,23,25.59,25.67,25.56,25.63,111
20120301|2012-02-23 12:00,23,25.66,26,25.61,25.97,1020
20120301|2012-02-23 12:30,23,25.95,25.95,25.86,25.92,657
20120301|2012-02-24 00:30,24,25.9,25.93,25.79,25.8,108
20120301|2012-02-24 01:00,24,25.82,25.84,25.8,25.8,18
20120301|2012-02-24 01:30,24,25.84,25.93,25.81,25.85,109
20120301|2012-02-24 02:00,24,25.9,25.9,25.88,25.88,23
20120301|2012-02-24 02:30,24,25.87,25.95,25.87,25.94,38
20120301|2012-02-24 03:00,24,25.92,25.93,25.88,25.91,89
20120301|2012-02-24 03:30,24,25.91,25.91,25.87,25.9,94
20120301|2012-02-24 04:00,24,25.9,25.92,25.9,25.92,108
20120301|2012-02-24 04:30,24,25.92,25.92,25.87,25.9,45
20120301|2012-02-24 05:00,24,25.91,25.93,25.88,25.9,126
20120301|2012-02-24 05:30,24,25.9,25.9,25.87,25.88,101
20120301|2012-02-24 06:00,24,25.9,25.9,25.89,25.89,133
20120301|2012-02-24 06:30,24,25.89,25.94,25.89,25.92,195
20120301|2012-02-24 07:00,24,25.94,26.04,25.94,26.01,547
20120301|2012-02-24 07:30,24,26.03,26.08,25.97,26,427
20120301|2012-02-24 08:00,24,26.04,26.04,25.97,26.01,114
20120301|2012-02-24 08:30,24,26.03,26.03,25.99,26,307
20120301|2012-02-24 09:00,24,26,26.14,25.99,26.12,351
20120301|2012-02-24 09:30,24,26.14,26.25,26.1,26.25,595
20120301|2012-02-24 10:00,24,26.25,26.28,26.22,26.24,186
20120301|2012-02-24 10:30,24,26.26,26.26,26.13,26.13,112
20120301|2012-02-24 11:00,24,26.13,26.14,25.98,26.02,289
20120301|2012-02-24 11:30,24,26.04,26.11,25.98,25.99,107
20120301|2012-02-24 12:00,24,25.99,26.23,25.99,26.23,228
20120301|2012-02-24 12:30,24,26.21,26.24,26.18,26.2,341
20120301|2012-02-27 00:30,27,26.23,26.24,26.19,26.19,53
20120301|2012-02-27 01:00,27,26.2,26.24,26.19,26.24,9
20120301|2012-02-27 01:30,27,26.22,26.28,26.21,26.28,43
20120301|2012-02-27 02:00,27,26.28,26.42,26.28,26.38,159
20120301|2012-02-27 02:30,27,26.35,26.35,26.32,26.34,46
20120301|2012-02-27 03:00,27,26.36,26.36,26.29,26.29,56
20120301|2012-02-27 03:30,27,26.31,26.32,26.3,26.31,28
20120301|2012-02-27 04:00,27,26.31,26.31,26.25,26.26,104
20120301|2012-02-27 04:30,27,26.28,26.28,26.24,26.24,20
20120301|2012-02-27 05:00,27,26.28,26.33,26.28,26.3,147
20120301|2012-02-27 05:30,27,26.3,26.33,26.29,26.29,155
20120301|2012-02-27 06:00,27,26.31,26.31,26.29,26.29,52
20120301|2012-02-27 06:30,27,26.3,26.32,26.29,26.3,52
20120301|2012-02-27 07:00,27,26.3,26.37,26.29,26.37,122
20120301|2012-02-27 07:30,27,26.38,26.38,26.34,26.34,110
20120301|2012-02-27 08:00,27,26.35,26.4,26.35,26.39,149
20120301|2012-02-27 08:30,27,26.39,26.53,26.39,26.45,732
20120301|2012-02-27 09:00,27,26.45,26.52,26.45,26.47,96
20120301|2012-02-27 09:30,27,26.48,26.49,26.41,26.42,118
20120301|2012-02-27 10:00,27,26.42,26.64,26.41,26.61,316
20120301|2012-02-27 10:30,27,26.6,26.69,26.59,26.61,588
20120301|2012-02-27 11:00,27,26.61,26.69,26.6,26.66,281
20120301|2012-02-27 11:30,27,26.66,26.78,26.64,26.7,407
20120301|2012-02-27 12:00,27,26.69,26.69,26.43,26.5,1663
20120301|2012-02-27 12:30,27,26.53,26.56,26.48,26.5,296
20120301|2012-02-28 00:30,28,26.5,26.5,26.35,26.35,32
20120301|2012-02-28 01:00,28,26.37,26.39,26.34,26.38,57
20120301|2012-02-28 01:30,28,26.36,26.44,26.28,26.44,35
20120301|2012-02-28 02:00,28,26.45,26.47,26.45,26.47,47
20120301|2012-02-28 02:30,28,26.47,26.53,26.45,26.5,131
20120301|2012-02-28 03:00,28,26.49,26.5,26.49,26.5,19
20120301|2012-02-28 03:30,28,26.5,26.5,26.48,26.5,20
20120301|2012-02-28 04:00,28,26.5,26.5,26.44,26.49,118
20120301|2012-02-28 04:30,28,26.5,26.5,26.4,26.4,19
20120301|2012-02-28 05:00,28,26.4,26.4,26.27,26.28,81
20120301|2012-02-28 05:30,28,26.3,26.3,26.21,26.21,17
20120301|2012-02-28 06:00,28,26.27,26.32,26.25,26.32,52
20120301|2012-02-28 06:30,28,26.27,26.37,26.25,26.35,43
20120301|2012-02-28 07:00,28,26.4,26.6,26.4,26.57,140
20120301|2012-02-28 07:30,28,26.57,26.57,26.48,26.52,99
20120301|2012-02-28 08:00,28,26.55,26.55,26.46,26.46,40
20120301|2012-02-28 08:30,28,26.5,26.5,26.21,26.21,299
20120301|2012-02-28 09:00,28,26.27,26.36,26.2,26.25,228
20120301|2012-02-28 09:30,28,26.25,26.4,26.23,26.32,106
20120301|2012-02-28 10:00,28,26.36,26.41,26.33,26.33,139
20120301|2012-02-28 10:30,28,26.36,26.36,26.25,26.28,66
20120301|2012-02-28 11:00,28,26.28,26.3,26.24,26.24,176
20120301|2012-02-28 11:30,28,26.2,26.26,26.2,26.26,136
20120301|2012-02-28 12:00,28,26.27,26.27,26.05,26.06,310
20120301|2012-02-28 12:30,28,26.05,26.19,26.04,26.08,429
20120301|2012-02-29 00:30,29,26.05,26.09,25.9,25.9,71
20120301|2012-02-29 01:00,29,25.95,26.09,25.95,26.03,42
20120301|2012-02-29 01:30,29,25.99,26.01,25.99,26.01,28
20120301|2012-02-29 02:00,29,26,26,26,26,2
20120301|2012-02-29 02:30,29,26.01,26.01,26.01,26.01,1
20120301|2012-02-29 03:00,29,25.9,25.9,25.85,25.85,2
20120301|2012-02-29 03:30,29,25.91,25.91,25.85,25.85,9
20120301|2012-02-29 04:00,29,25.93,25.98,25.93,25.96,44
20120301|2012-02-29 04:30,29,25.94,25.94,25.91,25.93,35
20120301|2012-02-29 05:00,29,25.93,25.93,25.9,25.9,79
20120301|2012-02-29 05:30,29,25.9,25.9,25.87,25.87,88
20120301|2012-02-29 06:00,29,25.86,25.86,25.78,25.78,79
20120301|2012-02-29 06:30,29,25.78,25.78,25.62,25.62,25
20120301|2012-02-29 07:30,29,25.7,25.72,25.57,25.57,17
20120301|2012-02-29 08:00,29,25.57,25.76,25.57,25.76,48
20120301|2012-02-29 08:30,29,25.65,25.65,25.53,25.53,92
20120301|2012-02-29 09:00,29,25.55,25.59,25.34,25.36,50
20120301|2012-02-29 09:30,29,25.35,25.56,25.35,25.55,100
20120301|2012-02-29 10:00,29,25.58,25.58,25.58,25.58,11
20120301|2012-02-29 10:30,29,25.42,25.63,25.42,25.63,28
20120301|2012-02-29 11:00,29,25.63,25.63,25.63,25.63,14
20120301|2012-02-29 11:30,29,25.62,25.63,25.62,25.63,82
20120301|2012-02-29 12:00,29,25.6,25.72,25.58,25.69,106
20120501|2011-05-26 08:00,26,22.19,22.23,22.15,22.15,38
20120501|2011-05-26 08:30,26,22.15,22.3,22.09,22.09,29
20120501|2011-05-26 09:00,26,22.1,22.2,22.02,22.1,27
20120501|2011-05-26 09:30,26,22.05,22.05,21.93,21.94,12
20120501|2011-05-26 10:30,26,22.05,22.05,22.05,22.05,2
20120501|2011-05-26 11:00,26,22.14,22.2,22.14,22.19,27
20120501|2011-05-26 11:30,26,22.26,22.3,22.23,22.3,9
20120501|2011-05-26 12:00,26,22.33,22.37,22.32,22.36,232
20120501|2011-05-26 12:30,26,22.35,22.36,22.3,22.31,19
20120501|2011-05-27 02:30,27,22.38,22.4,22.35,22.4,145
20120501|2011-05-27 03:00,27,22.37,22.4,22.37,22.39,166
20120501|2011-05-27 03:30,27,22.34,22.35,22.34,22.35,3
20120501|2011-05-27 04:30,27,22.4,22.4,22.4,22.4,15
20120501|2011-05-27 06:00,27,22.41,22.41,22.4,22.41,23
20120501|2011-05-27 06:30,27,22.41,22.41,22.41,22.41,5
20120501|2011-05-27 07:00,27,22.42,22.48,22.42,22.46,160
20120501|2011-05-27 07:30,27,22.48,22.48,22.42,22.46,19
20120501|2011-05-27 08:00,27,22.44,22.44,22.34,22.37,55
20120501|2011-05-27 08:30,27,22.43,22.48,22.43,22.48,16
20120501|2011-05-27 09:00,27,22.48,22.5,22.48,22.5,84
20120501|2011-05-27 09:30,27,22.51,22.58,22.42,22.58,220
20120501|2011-05-27 10:00,27,22.56,22.59,22.55,22.55,14
20120501|2011-05-27 10:30,27,22.55,22.58,22.53,22.57,32
20120501|2011-05-27 11:00,27,22.47,22.52,22.47,22.51,16
20120501|2011-05-27 11:30,27,22.47,22.61,22.47,22.61,60
20120501|2011-05-27 12:00,27,22.62,22.64,22.61,22.62,122
20120501|2011-05-27 12:30,27,22.64,22.64,22.57,22.57,36
20120501|2011-05-31 02:30,31,22.64,22.74,22.64,22.74,201
20120501|2011-05-31 03:00,31,22.74,22.77,22.73,22.75,119
20120501|2011-05-31 03:30,31,22.75,22.77,22.75,22.77,10
20120501|2011-05-31 04:30,31,22.75,22.76,22.6,22.68,67
20120501|2011-05-31 05:00,31,22.71,22.71,22.71,22.71,4
20120501|2011-05-31 05:30,31,22.72,22.72,22.7,22.7,52
20120501|2011-05-31 06:00,31,22.72,22.72,22.72,22.72,2
20120501|2011-05-31 06:30,31,22.75,22.76,22.72,22.72,22
20120501|2011-05-31 07:00,31,22.72,22.77,22.63,22.7,70
20120501|2011-05-31 07:30,31,22.66,22.79,22.64,22.73,35
20120501|2011-05-31 08:00,31,22.73,22.73,22.7,22.7,7
20120501|2011-05-31 08:30,31,22.74,22.77,22.72,22.74,26
20120501|2011-05-31 09:00,31,22.73,22.73,22.61,22.7,117
20120501|2011-05-31 09:30,31,22.67,22.82,22.63,22.82,252
20120501|2011-05-31 10:00,31,22.81,22.82,22.78,22.79,105
20120501|2011-05-31 10:30,31,22.77,22.82,22.77,22.79,67
20120501|2011-05-31 11:00,31,22.76,22.79,22.68,22.75,56
20120501|2011-05-31 11:30,31,22.78,22.78,22.52,22.52,38
20120501|2011-05-31 12:00,31,22.55,22.78,22.52,22.74,7
20120501|2011-05-31 12:30,31,22.72,22.77,22.71,22.77,8
20120501|2011-06-01 02:30,1,22.79,22.83,22.75,22.81,76
20120501|2011-06-01 03:00,1,22.81,22.88,22.81,22.84,101
20120501|2011-06-01 03:30,1,22.87,22.89,22.87,22.87,25
20120501|2011-06-01 04:00,1,22.83,22.85,22.83,22.85,7
20120501|2011-06-01 04:30,1,22.81,22.81,22.77,22.8,13
20120501|2011-06-01 05:00,1,22.8,22.82,22.8,22.82,18
20120501|2011-06-01 05:30,1,22.84,22.88,22.84,22.88,20
20120501|2011-06-01 06:00,1,22.88,22.89,22.88,22.89,22
20120501|2011-06-01 06:30,1,22.86,22.9,22.86,22.89,65
20120501|2011-06-01 07:00,1,22.9,22.92,22.8,22.8,128
20120501|2011-06-01 07:30,1,22.81,22.86,22.78,22.81,150
20120501|2011-06-01 08:00,1,22.78,22.8,22.74,22.74,114
20120501|2011-06-01 08:30,1,22.76,22.79,22.71,22.72,135
20120501|2011-06-01 09:00,1,22.76,22.77,22.5,22.5,23
20120501|2011-06-01 09:30,1,22.45,22.45,22.3,22.44,28
20120501|2011-06-01 10:00,1,22.45,22.48,22.44,22.47,15
20120501|2011-06-01 10:30,1,22.5,22.53,22.41,22.41,54
20120501|2011-06-01 11:00,1,22.41,22.41,22.3,22.3,36
20120501|2011-06-01 11:30,1,22.32,22.32,22.09,22.09,23
20120501|2011-06-01 12:00,1,22.17,22.18,22.02,22.15,402
20120501|2011-06-01 12:30,1,22.15,22.39,22.15,22.39,98
20120501|2011-06-02 02:30,2,22.41,22.59,22.39,22.59,43
20120501|2011-06-02 03:00,2,22.59,22.63,22.56,22.62,55
20120501|2011-06-02 03:30,2,22.6,22.61,22.54,22.61,25
20120501|2011-06-02 04:00,2,22.61,22.66,22.58,22.6,12
20120501|2011-06-02 04:30,2,22.59,22.59,22.59,22.59,4
20120501|2011-06-02 05:00,2,22.61,22.61,22.53,22.53,8
20120501|2011-06-02 05:30,2,22.54,22.56,22.51,22.56,6
20120501|2011-06-02 06:00,2,22.56,22.65,22.56,22.62,22
20120501|2011-06-02 06:30,2,22.62,22.76,22.6,22.76,23
20120501|2011-06-02 07:00,2,22.78,22.82,22.75,22.76,140
20120501|2011-06-02 07:30,2,22.76,22.83,22.75,22.8,83
20120501|2011-06-02 08:00,2,22.84,22.89,22.82,22.88,128
20120501|2011-06-02 08:30,2,22.9,23.11,22.9,23.09,828
20120501|2011-06-02 09:00,2,23.1,23.1,23.01,23.07,80
20120501|2011-06-02 09:30,2,23.06,23.06,23.01,23.01,83
20120501|2011-06-02 10:00,2,22.98,22.99,22.93,22.96,76
20120501|2011-06-02 10:30,2,22.98,23.05,22.98,23.03,45
20120501|2011-06-02 11:00,2,23.03,23.07,23.01,23.07,191
20120501|2011-06-02 11:30,2,23.07,23.15,23.07,23.13,142
20120501|2011-06-02 12:00,2,23.15,23.32,23.14,23.31,521
20120501|2011-06-02 12:30,2,23.3,23.34,23.28,23.33,217
20120501|2011-06-03 02:30,3,23.25,23.33,23.21,23.3,63
20120501|2011-06-03 03:00,3,23.27,23.27,23.24,23.24,26
20120501|2011-06-03 03:30,3,23.27,23.29,23.24,23.29,8
20120501|2011-06-03 04:00,3,23.28,23.4,23.23,23.29,96
20120501|2011-06-03 04:30,3,23.24,23.29,23.24,23.29,12
20120501|2011-06-03 05:00,3,23.29,23.29,23.29,23.29,4
20120501|2011-06-03 05:30,3,23.24,23.25,23.22,23.22,5
20120501|2011-06-03 06:00,3,23.22,23.25,23.18,23.22,9
20120501|2011-06-03 06:30,3,23.26,23.31,23.26,23.3,152
20120501|2011-06-03 07:00,3,23.3,23.35,23.18,23.18,98
20120501|2011-06-03 07:30,3,23.15,23.3,23.02,23.3,111
20120501|2011-06-03 08:00,3,23.28,23.32,23.26,23.31,51
20120501|2011-06-03 08:30,3,23.26,23.32,23.26,23.32,10
20120501|2011-06-03 09:00,3,23.35,23.37,23.32,23.37,21
20120501|2011-06-03 09:30,3,23.34,23.34,23.21,23.3,83
20120501|2011-06-03 10:00,3,23.3,23.3,23.24,23.24,76
20120501|2011-06-03 10:30,3,23.23,23.28,23.2,23.28,43
20120501|2011-06-03 11:00,3,23.26,23.3,23.25,23.3,143
20120501|2011-06-03 11:30,3,23.3,23.41,23.23,23.37,134
20120501|2011-06-03 12:00,3,23.36,23.48,23.36,23.37,243
20120501|2011-06-03 12:30,3,23.34,23.39,23.2,23.21,368
20120501|2011-06-06 02:30,6,23.48,23.48,23.26,23.39,21
20120501|2011-06-06 04:00,6,23.31,23.31,23.26,23.26,33
20120501|2011-06-06 06:00,6,23.18,23.2,23.18,23.2,7
20120501|2011-06-06 06:30,6,23.16,23.21,23.1,23.1,14
20120501|2011-06-06 07:00,6,23.07,23.24,23.07,23.24,6
20120501|2011-06-06 07:30,6,23.23,23.28,23.23,23.28,14
20120501|2011-06-06 08:00,6,23.28,23.29,23.25,23.25,188
20120501|2011-06-06 08:30,6,23.25,23.25,23.22,23.23,125
20120501|2011-06-06 09:00,6,23.19,23.26,23.19,23.24,24
20120501|2011-06-06 09:30,6,23.23,23.23,23.11,23.16,56
20120501|2011-06-06 10:00,6,23.18,23.27,23.17,23.21,31
20120501|2011-06-06 10:30,6,23.24,23.25,23.23,23.23,5
20120501|2011-06-06 11:00,6,23.19,23.25,23.18,23.24,27
20120501|2011-06-06 11:30,6,23.1,23.2,23.1,23.2,7
20120501|2011-06-06 12:00,6,23.12,23.25,23.07,23.25,133
20120501|2011-06-06 12:30,6,23.2,23.2,23.17,23.19,87
20120501|2011-06-07 02:30,7,23.18,23.27,23.17,23.27,19
20120501|2011-06-07 03:00,7,23.2,23.2,23.19,23.19,24
20120501|2011-06-07 03:30,7,23.27,23.27,23.27,23.27,18
20120501|2011-06-07 04:00,7,23.24,23.27,23.21,23.27,28
20120501|2011-06-07 04:30,7,23.3,23.3,23.3,23.3,5
20120501|2011-06-07 05:00,7,23.3,23.3,23.3,23.3,10
20120501|2011-06-07 06:00,7,23.22,23.23,23.22,23.22,3
20120501|2011-06-07 06:30,7,23.25,23.25,23.25,23.25,3
20120501|2011-06-07 07:00,7,23.27,23.3,23.22,23.3,30
20120501|2011-06-07 07:30,7,23.31,23.33,23.19,23.3,112
20120501|2011-06-07 08:00,7,23.3,23.31,23.27,23.27,176
20120501|2011-06-07 08:30,7,23.27,23.28,23.11,23.15,70
20120501|2011-06-07 09:00,7,23.18,23.27,23.18,23.27,39
20120501|2011-06-07 09:30,7,23.25,23.27,23.1,23.1,46
20120501|2011-06-07 10:00,7,23.13,23.15,23.09,23.15,53
20120501|2011-06-07 10:30,7,23.13,23.16,23.11,23.13,64
20120501|2011-06-07 11:00,7,23.2,23.23,23.18,23.2,53
20120501|2011-06-07 11:30,7,23.23,23.34,23.2,23.2,43
20120501|2011-06-07 12:00,7,23.19,23.38,23.19,23.37,137
20120501|2011-06-07 12:30,7,23.31,23.36,23.27,23.35,114
20120501|2011-06-08 02:30,8,23.25,23.25,23.07,23.21,107
20120501|2011-06-08 03:30,8,23.16,23.16,23.16,23.16,3
20120501|2011-06-08 04:00,8,23.21,23.21,23.21,23.21,5
20120501|2011-06-08 04:30,8,23.21,23.21,23.21,23.21,1
20120501|2011-06-08 06:00,8,23.22,23.25,23.22,23.25,6
20120501|2011-06-08 06:30,8,23.26,23.26,23.24,23.24,6
20120501|2011-06-08 07:00,8,23.25,23.28,23.23,23.25,28
20120501|2011-06-08 07:30,8,23.25,23.25,23.18,23.18,23
20120501|2011-06-08 08:00,8,23.18,23.27,23.18,23.26,13
20120501|2011-06-08 08:30,8,23.3,23.3,23.27,23.3,284
20120501|2011-06-08 09:00,8,23.26,23.39,23.26,23.33,66
20120501|2011-06-08 09:30,8,23.27,23.37,23.25,23.32,48
20120501|2011-06-08 10:00,8,23.34,23.4,23.29,23.38,116
20120501|2011-06-08 10:30,8,23.38,23.4,23.32,23.34,66
20120501|2011-06-08 11:00,8,23.4,23.43,23.31,23.42,44
20120501|2011-06-08 11:30,8,23.38,23.45,23.33,23.4,93
20120501|2011-06-08 12:00,8,23.4,23.53,23.32,23.53,1077
20120501|2011-06-08 12:30,8,23.53,23.55,23.47,23.48,103
20120501|2011-06-09 02:30,9,23.48,23.52,23.46,23.46,70
20120501|2011-06-09 03:00,9,23.49,23.52,23.48,23.51,7
20120501|2011-06-09 03:30,9,23.54,23.54,23.52,23.53,8
20120501|2011-06-09 04:00,9,23.53,23.57,23.53,23.57,23
20120501|2011-06-09 04:30,9,23.58,23.58,23.58,23.58,4
20120501|2011-06-09 05:00,9,23.56,23.56,23.56,23.56,1
20120501|2011-06-09 05:30,9,23.53,23.53,23.53,23.53,11
20120501|2011-06-09 06:00,9,23.55,23.55,23.53,23.53,2
20120501|2011-06-09 06:30,9,23.56,23.56,23.53,23.56,11
20120501|2011-06-09 07:00,9,23.54,23.59,23.4,23.43,114
20120501|2011-06-09 07:30,9,23.56,23.6,23.52,23.56,92
20120501|2011-06-09 08:00,9,23.59,23.6,23.54,23.59,42
20120501|2011-06-09 08:30,9,23.55,23.55,23.51,23.51,2
20120501|2011-06-09 09:00,9,23.55,23.55,23.55,23.55,1
20120501|2011-06-09 09:30,9,23.53,23.55,23.5,23.51,19
20120501|2011-06-09 10:00,9,23.49,23.6,23.49,23.52,94
20120501|2011-06-09 10:30,9,23.52,23.59,23.52,23.58,18
20120501|2011-06-09 11:00,9,23.52,23.58,23.49,23.5,36
20120501|2011-06-09 11:30,9,23.49,23.49,23.42,23.42,35
20120501|2011-06-09 12:00,9,23.43,23.66,23.31,23.65,357
20120501|2011-06-09 12:30,9,23.62,23.65,23.6,23.65,54
20120501|2011-06-10 02:30,10,23.56,23.6,23.56,23.59,17
20120501|2011-06-10 03:00,10,23.62,23.62,23.62,23.62,4
20120501|2011-06-10 03:30,10,23.62,23.62,23.61,23.61,39
20120501|2011-06-10 04:00,10,23.62,23.62,23.62,23.62,6
20120501|2011-06-10 04:30,10,23.59,23.62,23.59,23.62,5
20120501|2011-06-10 05:00,10,23.61,23.61,23.61,23.61,3
20120501|2011-06-10 05:30,10,23.62,23.62,23.62,23.62,73
20120501|2011-06-10 06:00,10,23.63,23.71,23.63,23.71,309
20120501|2011-06-10 06:30,10,23.72,23.72,23.7,23.7,12
20120501|2011-06-10 07:00,10,23.72,23.78,23.68,23.68,429
20120501|2011-06-10 07:30,10,23.72,23.72,23.68,23.72,43
20120501|2011-06-10 08:00,10,23.73,23.77,23.73,23.75,62
20120501|2011-06-10 08:30,10,23.75,23.79,23.45,23.45,72
20120501|2011-06-10 09:00,10,23.48,23.52,23.42,23.5,36
20120501|2011-06-10 09:30,10,23.39,23.54,23.33,23.48,97
20120501|2011-06-10 10:00,10,23.43,23.53,23.41,23.53,11
20120501|2011-06-10 10:30,10,23.56,23.73,23.56,23.73,54
20120501|2011-06-10 11:00,10,23.7,23.72,23.66,23.72,133
20120501|2011-06-10 11:30,10,23.72,23.83,23.72,23.82,506
20120501|2011-06-10 12:00,10,23.83,23.92,23.82,23.91,899
20120501|2011-06-10 12:30,10,23.91,23.92,23.86,23.86,103
20120501|2011-06-13 02:30,13,23.9,23.9,23.65,23.85,11
20120501|2011-06-13 03:00,13,23.85,23.89,23.85,23.89,13
20120501|2011-06-13 03:30,13,23.89,23.92,23.89,23.92,155
20120501|2011-06-13 04:00,13,23.92,23.93,23.91,23.91,29
20120501|2011-06-13 04:30,13,23.93,23.93,23.88,23.89,36
20120501|2011-06-13 05:00,13,23.93,23.94,23.93,23.93,14
20120501|2011-06-13 05:30,13,23.94,23.95,23.92,23.94,70
20120501|2011-06-13 06:00,13,23.95,23.96,23.95,23.96,15
20120501|2011-06-13 06:30,13,23.96,23.98,23.96,23.98,103
20120501|2011-06-13 07:00,13,23.98,23.98,23.95,23.96,36
20120501|2011-06-13 07:30,13,24,24.03,24,24,168
20120501|2011-06-13 08:00,13,24.03,24.07,23.98,23.98,192
20120501|2011-06-13 08:30,13,23.98,24.06,23.98,24.01,28
20120501|2011-06-13 09:00,13,24,24.05,23.97,23.97,34
20120501|2011-06-13 09:30,13,23.98,23.98,23.81,23.81,23
20120501|2011-06-13 10:00,13,23.78,23.79,23.66,23.79,25
20120501|2011-06-13 10:30,13,23.9,24,23.78,23.78,115
20120501|2011-06-13 11:00,13,23.8,23.98,23.73,23.73,33
20120501|2011-06-13 11:30,13,23.67,23.78,23.53,23.76,37
20120501|2011-06-13 12:00,13,23.75,23.92,23.39,23.86,117
20120501|2011-06-13 12:30,13,23.84,23.84,23.64,23.74,46
20120501|2011-06-14 02:30,14,23.82,23.82,23.65,23.73,104
20120501|2011-06-14 03:00,14,23.73,23.82,23.73,23.82,91
20120501|2011-06-14 03:30,14,23.82,23.87,23.82,23.87,38
20120501|2011-06-14 04:00,14,23.85,23.94,23.85,23.94,248
20120501|2011-06-14 04:30,14,23.93,23.93,23.69,23.69,45
20120501|2011-06-14 05:00,14,23.75,23.77,23.71,23.75,49
20120501|2011-06-14 05:30,14,23.7,23.73,23.59,23.61,18
20120501|2011-06-14 06:00,14,23.61,23.61,23.59,23.61,4
20120501|2011-06-14 06:30,14,23.57,23.57,23.46,23.51,81
20120501|2011-06-14 07:00,14,23.58,23.63,23.49,23.63,157
20120501|2011-06-14 07:30,14,23.63,23.71,23.59,23.59,281
20120501|2011-06-14 08:00,14,23.7,23.7,23.57,23.57,21
20120501|2011-06-14 08:30,14,23.7,23.8,23.7,23.73,52
20120501|2011-06-14 09:00,14,23.74,23.89,23.74,23.8,114
20120501|2011-06-14 09:30,14,23.76,23.76,23.64,23.74,20
20120501|2011-06-14 10:00,14,23.68,23.71,23.51,23.51,43
20120501|2011-06-14 10:30,14,23.5,23.58,23.3,23.35,129
20120501|2011-06-14 11:00,14,23.54,23.58,23.5,23.52,44
20120501|2011-06-14 11:30,14,23.58,23.64,23.57,23.64,13
20120501|2011-06-14 12:00,14,23.64,23.66,23.47,23.64,85
20120501|2011-06-14 12:30,14,23.62,23.62,23.52,23.52,8
20120501|2011-06-15 02:30,15,23.6,23.73,23.6,23.7,402
20120501|2011-06-15 03:00,15,23.7,23.72,23.67,23.71,106
20120501|2011-06-15 03:30,15,23.72,23.75,23.7,23.75,187
20120501|2011-06-15 04:00,15,23.75,23.75,23.73,23.75,82
20120501|2011-06-15 04:30,15,23.75,23.77,23.75,23.77,72
20120501|2011-06-15 05:00,15,23.77,23.8,23.77,23.78,11
20120501|2011-06-15 05:30,15,23.78,23.79,23.76,23.76,66
20120501|2011-06-15 06:00,15,23.76,23.8,23.76,23.79,230
20120501|2011-06-15 06:30,15,23.78,23.79,23.75,23.75,193
20120501|2011-06-15 07:00,15,23.76,23.81,23.72,23.8,168
20120501|2011-06-15 07:30,15,23.79,23.85,23.78,23.83,265
20120501|2011-06-15 08:00,15,23.83,23.87,23.79,23.81,185
20120501|2011-06-15 08:30,15,23.8,23.82,23.78,23.82,64
20120501|2011-06-15 09:00,15,23.84,23.85,23.77,23.77,35
20120501|2011-06-15 09:30,15,23.75,23.8,23.64,23.76,103
20120501|2011-06-15 10:00,15,23.77,23.84,23.76,23.8,57
20120501|2011-06-15 10:30,15,23.79,23.89,23.76,23.89,199
20120501|2011-06-15 11:00,15,23.84,23.85,23.66,23.67,70
20120501|2011-06-15 11:30,15,23.7,23.73,23.68,23.73,53
20120501|2011-06-15 12:00,15,23.71,23.71,23.44,23.51,89
20120501|2011-06-15 12:30,15,23.47,23.57,23.47,23.57,54
20120501|2011-06-16 02:30,16,23.49,23.58,23.4,23.58,186
20120501|2011-06-16 03:00,16,23.57,23.6,23.55,23.55,167
20120501|2011-06-16 03:30,16,23.55,23.59,23.55,23.55,88
20120501|2011-06-16 04:00,16,23.55,23.55,23.37,23.37,65
20120501|2011-06-16 04:30,16,23.37,23.4,23.35,23.38,99
20120501|2011-06-16 05:00,16,23.35,23.36,23.35,23.36,53
20120501|2011-06-16 05:30,16,23.45,23.45,23.45,23.45,4
20120501|2011-06-16 06:00,16,23.37,23.37,23.31,23.35,211
20120501|2011-06-16 06:30,16,23.35,23.35,23.35,23.35,42
20120501|2011-06-16 07:00,16,23.36,23.36,23.25,23.27,90
20120501|2011-06-16 07:30,16,23.3,23.43,23.25,23.43,29
20120501|2011-06-16 08:00,16,23.41,23.61,23.41,23.5,238
20120501|2011-06-16 08:30,16,23.46,23.54,23.46,23.49,24
20120501|2011-06-16 09:00,16,23.49,23.51,23.47,23.49,55
20120501|2011-06-16 09:30,16,23.47,23.5,23.43,23.5,104
20120501|2011-06-16 10:00,16,23.49,23.53,23.48,23.5,311
20120501|2011-06-16 10:30,16,23.57,23.94,23.57,23.94,1438
20120501|2011-06-16 11:00,16,23.95,24.05,23.85,23.87,905
20120501|2011-06-16 11:30,16,23.83,23.9,23.78,23.9,139
20120501|2011-06-16 12:00,16,23.91,24.13,23.91,24.1,836
20120501|2011-06-16 12:30,16,24.11,24.14,24.01,24.03,303
20120501|2011-06-17 02:30,17,24.15,24.16,24.07,24.09,412
20120501|2011-06-17 03:00,17,24.07,24.1,24.07,24.1,48
20120501|2011-06-17 03:30,17,24.11,24.11,24.1,24.11,146
20120501|2011-06-17 04:00,17,24.07,24.25,24.07,24.24,564
20120501|2011-06-17 04:30,17,24.23,24.29,24.21,24.23,175
20120501|2011-06-17 05:00,17,24.23,24.29,24.21,24.27,49
20120501|2011-06-17 05:30,17,24.27,24.28,24.25,24.26,29
20120501|2011-06-17 06:00,17,24.26,24.3,24.26,24.28,303
20120501|2011-06-17 06:30,17,24.28,24.33,24.28,24.33,124
20120501|2011-06-17 07:00,17,24.33,24.38,24.27,24.32,440
20120501|2011-06-17 07:30,17,24.32,24.36,24.14,24.3,90
20120501|2011-06-17 08:00,17,24.31,24.39,24.28,24.35,67
20120501|2011-06-17 08:30,17,24.34,24.37,24.25,24.3,52
20120501|2011-06-17 09:00,17,24.32,24.32,24.18,24.18,31
20120501|2011-06-17 09:30,17,24.12,24.23,24.11,24.22,23
20120501|2011-06-17 10:00,17,24.23,24.3,24.19,24.3,48
20120501|2011-06-17 10:30,17,24.3,24.3,24.27,24.29,195
20120501|2011-06-17 11:00,17,24.3,24.43,24.3,24.34,219
20120501|2011-06-17 11:30,17,24.41,24.44,24.39,24.43,161
20120501|2011-06-17 12:00,17,24.43,24.48,24.35,24.36,186
20120501|2011-06-17 12:30,17,24.36,24.38,24.27,24.3,225
20120501|2011-06-20 02:30,20,24.43,24.43,24.2,24.34,59
20120501|2011-06-20 03:00,20,24.34,24.39,24.34,24.39,58
20120501|2011-06-20 03:30,20,24.39,24.41,24.39,24.41,32
20120501|2011-06-20 04:00,20,24.39,24.45,24.39,24.44,92
20120501|2011-06-20 04:30,20,24.46,24.48,24.44,24.48,54
20120501|2011-06-20 05:00,20,24.48,24.48,24.45,24.45,120
20120501|2011-06-20 05:30,20,24.46,24.49,24.46,24.49,76
20120501|2011-06-20 06:00,20,24.49,24.51,24.49,24.49,211
20120501|2011-06-20 06:30,20,24.49,24.51,24.46,24.46,47
20120501|2011-06-20 07:00,20,24.5,24.5,24.4,24.41,62
20120501|2011-06-20 07:30,20,24.37,24.39,24.28,24.28,11
20120501|2011-06-20 08:00,20,24.2,24.28,24.2,24.28,9
20120501|2011-06-20 08:30,20,24.2,24.41,24.2,24.4,66
20120501|2011-06-20 09:00,20,24.43,24.46,24.4,24.4,75
20120501|2011-06-20 09:30,20,24.46,24.5,24.43,24.46,35
20120501|2011-06-20 10:00,20,24.46,24.5,24.43,24.5,268
20120501|2011-06-20 10:30,20,24.5,24.55,24.5,24.55,17
20120501|2011-06-20 11:00,20,24.55,24.61,24.55,24.61,377
20120501|2011-06-20 11:30,20,24.61,24.72,24.61,24.67,268
20120501|2011-06-20 12:00,20,24.73,24.91,24.73,24.87,766
20120501|2011-06-20 12:30,20,24.87,24.92,24.83,24.92,78
20120501|2011-06-21 02:30,21,24.86,24.88,24.8,24.86,200
20120501|2011-06-21 03:00,21,24.87,24.91,24.82,24.86,229
20120501|2011-06-21 03:30,21,24.86,24.86,24.74,24.74,281
20120501|2011-06-21 04:00,21,24.74,24.74,24.67,24.67,180
20120501|2011-06-21 05:00,21,24.72,24.75,24.72,24.75,16
20120501|2011-06-21 05:30,21,24.75,24.76,24.75,24.76,44
20120501|2011-06-21 06:00,21,24.68,24.68,24.65,24.65,4
20120501|2011-06-21 06:30,21,24.65,24.69,24.54,24.69,27
20120501|2011-06-21 07:00,21,24.68,24.82,24.66,24.7,41
20120501|2011-06-21 07:30,21,24.67,24.67,24.48,24.51,54
20120501|2011-06-21 08:00,21,24.47,24.48,24.4,24.48,52
20120501|2011-06-21 08:30,21,24.49,24.61,24.48,24.61,10
20120501|2011-06-21 09:00,21,24.55,24.85,24.52,24.71,55
20120501|2011-06-21 09:30,21,24.75,24.89,24.75,24.76,305
20120501|2011-06-21 10:00,21,24.76,24.86,24.61,24.69,333
20120501|2011-06-21 10:30,21,24.7,24.74,24.67,24.73,79
20120501|2011-06-21 11:00,21,24.75,24.82,24.7,24.79,20
20120501|2011-06-21 11:30,21,24.82,24.85,24.76,24.85,101
20120501|2011-06-21 12:00,21,24.81,25.03,24.78,25,402
20120501|2011-06-21 12:30,21,24.97,24.97,24.89,24.92,32
20120501|2011-06-22 02:30,22,24.96,24.96,24.8,24.91,95
20120501|2011-06-22 03:00,22,24.91,24.91,24.79,24.81,74
20120501|2011-06-22 03:30,22,24.81,24.86,24.81,24.86,96
20120501|2011-06-22 04:00,22,24.84,24.88,24.83,24.83,104
20120501|2011-06-22 04:30,22,24.83,24.84,24.77,24.81,83
20120501|2011-06-22 05:00,22,24.78,24.78,24.69,24.7,104
20120501|2011-06-22 05:30,22,24.7,24.7,24.63,24.66,137
20120501|2011-06-22 06:00,22,24.7,24.7,24.63,24.66,47
20120501|2011-06-22 06:30,22,24.59,24.62,24.59,24.6,6
20120501|2011-06-22 07:00,22,24.61,24.85,24.61,24.8,125
20120501|2011-06-22 07:30,22,24.79,24.79,24.71,24.78,20
20120501|2011-06-22 08:00,22,24.81,24.84,24.71,24.71,53
20120501|2011-06-22 08:30,22,24.83,24.83,24.77,24.78,19
20120501|2011-06-22 09:00,22,24.81,24.82,24.73,24.73,77
20120501|2011-06-22 09:30,22,24.78,24.78,24.6,24.66,167
20120501|2011-06-22 10:00,22,24.66,24.79,24.62,24.76,46
20120501|2011-06-22 10:30,22,24.78,24.8,24.7,24.7,71
20120501|2011-06-22 11:00,22,24.7,24.83,24.43,24.56,149
20120501|2011-06-22 11:30,22,24.56,24.8,24.56,24.72,187
20120501|2011-06-22 12:00,22,24.73,24.84,24.72,24.81,142
20120501|2011-06-22 12:30,22,24.76,24.84,24.76,24.84,21
20120501|2011-06-23 02:30,23,24.71,24.79,24.68,24.73,58
20120501|2011-06-23 03:00,23,24.73,24.73,24.73,24.73,1
20120501|2011-06-23 03:30,23,24.72,24.75,24.69,24.72,119
20120501|2011-06-23 04:00,23,24.74,24.75,24.62,24.66,70
20120501|2011-06-23 04:30,23,24.73,24.73,24.65,24.65,17
20120501|2011-06-23 05:00,23,24.69,24.77,24.68,24.77,24
20120501|2011-06-23 05:30,23,24.77,24.78,24.76,24.78,14
20120501|2011-06-23 06:30,23,24.71,24.71,24.71,24.71,2
20120501|2011-06-23 07:00,23,24.74,24.81,24.67,24.67,22
20120501|2011-06-23 07:30,23,24.64,24.64,23.95,23.95,339
20120501|2011-06-23 08:00,23,23.95,24.08,23.64,23.64,596
20120501|2011-06-23 08:30,23,23.6,23.8,23.39,23.8,219
20120501|2011-06-23 09:00,23,23.72,23.87,23.68,23.87,55
20120501|2011-06-23 09:30,23,23.88,24.24,23.88,24.22,157
20120501|2011-06-23 10:00,23,24.22,24.35,24.07,24.21,64
20120501|2011-06-23 10:30,23,24.31,24.37,24.17,24.17,19
20120501|2011-06-23 11:00,23,24.17,24.34,24.12,24.34,20
20120501|2011-06-23 11:30,23,24.35,24.39,24.24,24.32,42
20120501|2011-06-23 12:00,23,24.38,24.79,24.33,24.79,105
20120501|2011-06-23 12:30,23,24.75,24.75,24.68,24.75,23
20120501|2011-06-24 02:30,24,24.8,24.8,24.56,24.58,303
20120501|2011-06-24 03:00,24,24.58,24.64,24.58,24.64,69
20120501|2011-06-24 03:30,24,24.66,24.77,24.66,24.76,38
20120501|2011-06-24 04:00,24,24.79,24.79,24.65,24.66,32
20120501|2011-06-24 04:30,24,24.67,24.67,24.64,24.64,4
20120501|2011-06-24 05:00,24,24.64,24.64,24.61,24.61,4
20120501|2011-06-24 06:00,24,24.69,24.75,24.69,24.75,29
20120501|2011-06-24 06:30,24,24.83,24.83,24.77,24.77,5
20120501|2011-06-24 07:00,24,24.75,24.81,24.68,24.77,87
20120501|2011-06-24 07:30,24,24.77,24.82,24.69,24.82,15
20120501|2011-06-24 08:00,24,24.78,24.81,24.75,24.81,38
20120501|2011-06-24 08:30,24,24.75,24.75,24.55,24.63,56
20120501|2011-06-24 09:00,24,24.62,24.63,24.56,24.59,27
20120501|2011-06-24 09:30,24,24.54,24.56,24.37,24.38,46
20120501|2011-06-24 10:00,24,24.38,24.7,24.34,24.38,70
20120501|2011-06-24 10:30,24,24.34,24.34,24.06,24.15,112
20120501|2011-06-24 11:00,24,24.21,24.52,24.21,24.47,43
20120501|2011-06-24 11:30,24,24.53,24.63,24.52,24.63,10
20120501|2011-06-24 12:00,24,24.64,24.77,24.55,24.76,73
20120501|2011-06-24 12:30,24,24.69,24.72,24.5,24.57,97
20120501|2011-06-27 02:30,27,24.36,24.36,24.31,24.31,3
20120501|2011-06-27 03:00,27,24.29,24.3,24.29,24.3,10
20120501|2011-06-27 03:30,27,24.28,24.28,24.18,24.25,54
20120501|2011-06-27 04:00,27,24.28,24.41,24.28,24.37,38
20120501|2011-06-27 04:30,27,24.37,24.37,24.37,24.37,12
20120501|2011-06-27 06:00,27,24.35,24.35,24.35,24.35,2
20120501|2011-06-27 06:30,27,24.32,24.32,24.31,24.31,5
20120501|2011-06-27 07:00,27,24.33,24.59,24.28,24.29,123
20120501|2011-06-27 07:30,27,24.29,24.38,24.25,24.33,34
20120501|2011-06-27 08:00,27,24.33,24.33,24.26,24.26,21
20120501|2011-06-27 08:30,27,24.27,24.3,24.21,24.23,27
20120501|2011-06-27 09:00,27,24.22,24.25,24.04,24.25,127
20120501|2011-06-27 09:30,27,24.25,24.28,24.23,24.23,107
20120501|2011-06-27 10:00,27,24.22,24.22,24.18,24.2,13
20120501|2011-06-27 10:30,27,24.24,24.33,24.2,24.32,147
20120501|2011-06-27 11:00,27,24.33,24.36,24.31,24.34,16
20120501|2011-06-27 11:30,27,24.36,24.36,24.36,24.36,1
20120501|2011-06-27 12:00,27,24.37,24.74,24.32,24.71,93
20120501|2011-06-27 12:30,27,24.69,24.74,24.65,24.65,41
20120501|2011-06-28 02:30,28,24.7,24.87,24.7,24.85,239
20120501|2011-06-28 03:00,28,24.84,24.9,24.84,24.88,210
20120501|2011-06-28 03:30,28,24.9,25.02,24.85,24.85,453
20120501|2011-06-28 04:00,28,24.9,24.96,24.9,24.94,21
20120501|2011-06-28 04:30,28,24.87,24.94,24.84,24.94,119
20120501|2011-06-28 05:00,28,24.94,24.96,24.94,24.95,7
20120501|2011-06-28 05:30,28,24.94,24.99,24.94,24.99,56
20120501|2011-06-28 06:00,28,24.99,25.03,24.92,24.92,126
20120501|2011-06-28 06:30,28,24.94,25,24.94,25,13
20120501|2011-06-28 07:00,28,25.02,25.02,24.88,24.95,316
20120501|2011-06-28 07:30,28,24.99,25,24.95,24.97,84
20120501|2011-06-28 08:00,28,24.97,24.99,24.94,24.98,123
20120501|2011-06-28 08:30,28,24.98,25.07,24.97,25.03,787
20120501|2011-06-28 09:00,28,25.03,25.08,25,25.08,238
20120501|2011-06-28 09:30,28,25.06,25.1,25.01,25.07,413
20120501|2011-06-28 10:00,28,25.08,25.25,24.98,25.2,267
20120501|2011-06-28 10:30,28,25.17,25.27,25.16,25.26,193
20120501|2011-06-28 11:00,28,25.25,25.32,25.15,25.24,179
20120501|2011-06-28 11:30,28,25.24,25.24,25.1,25.16,42
20120501|2011-06-28 12:00,28,25.17,25.2,25.05,25.14,222
20120501|2011-06-28 12:30,28,25.14,25.14,25,25,59
20120501|2011-06-29 02:30,29,25,25,25,25,17
20120501|2011-06-29 03:00,29,25.03,25.05,25.03,25.05,6
20120501|2011-06-29 03:30,29,25.03,25.03,24.98,24.98,244
20120501|2011-06-29 04:00,29,24.98,25.01,24.98,24.99,55
20120501|2011-06-29 04:30,29,24.99,25.02,24.99,25.02,26
20120501|2011-06-29 05:00,29,25.09,25.13,25.09,25.13,10
20120501|2011-06-29 05:30,29,25.14,25.17,25.14,25.17,37
20120501|2011-06-29 06:00,29,25.14,25.26,25.12,25.14,79
20120501|2011-06-29 06:30,29,25.15,25.19,25.1,25.1,115
20120501|2011-06-29 07:00,29,25.11,25.11,24.76,24.76,219
20120501|2011-06-29 07:30,29,24.83,24.87,24.78,24.87,21
20120501|2011-06-29 08:00,29,24.84,24.98,24.81,24.96,89
20120501|2011-06-29 08:30,29,24.97,24.99,24.93,24.93,21
20120501|2011-06-29 09:00,29,24.91,24.93,24.8,24.8,128
20120501|2011-06-29 09:30,29,24.84,24.94,24.75,24.94,173
20120501|2011-06-29 10:00,29,24.9,25.06,24.88,25.05,406
20120501|2011-06-29 10:30,29,25.06,25.08,24.99,25.01,75
20120501|2011-06-29 11:00,29,24.98,25.09,24.98,25.09,93
20120501|2011-06-29 11:30,29,25.05,25.16,24.96,25.16,52
20120501|2011-06-29 12:00,29,25.14,25.35,25.08,25.32,430
20120501|2011-06-29 12:30,29,25.33,25.33,25.07,25.07,52
20120501|2011-06-30 02:30,30,25.21,25.28,25.18,25.22,110
20120501|2011-06-30 03:00,30,25.2,25.3,25.2,25.3,32
20120501|2011-06-30 03:30,30,25.3,25.36,25.3,25.35,180
20120501|2011-06-30 04:00,30,25.35,25.35,25.3,25.34,32
20120501|2011-06-30 04:30,30,25.34,25.36,25.33,25.34,37
20120501|2011-06-30 05:00,30,25.32,25.43,25.32,25.33,193
20120501|2011-06-30 05:30,30,25.33,25.42,25.33,25.41,48
20120501|2011-06-30 06:00,30,25.37,25.42,25.22,25.4,87
20120501|2011-06-30 06:30,30,25.41,25.43,25.34,25.38,171
20120501|2011-06-30 07:00,30,25.44,25.44,25.31,25.32,262
20120501|2011-06-30 07:30,30,25.39,25.39,24.92,24.98,889
20120501|2011-06-30 08:00,30,25,25.07,24.77,24.79,516
20120501|2011-06-30 08:30,30,24.89,24.89,24.65,24.65,95
20120501|2011-06-30 09:00,30,24.78,25.11,24.78,25.11,133
20120501|2011-06-30 09:30,30,24.84,25.05,24.84,25.01,22
20120501|2011-06-30 10:00,30,25.07,25.07,24.9,24.9,36
20120501|2011-06-30 10:30,30,24.93,25.01,24.73,24.96,57
20120501|2011-06-30 11:00,30,24.94,24.94,24.58,24.61,117
20120501|2011-06-30 11:30,30,24.68,24.68,24.15,24.45,189
20120501|2011-06-30 12:00,30,24.49,25.08,24.49,25.01,383
20120501|2011-06-30 12:30,30,24.93,24.93,24.77,24.77,25
20120501|2011-07-01 02:30,1,24.76,24.81,24.62,24.67,95
20120501|2011-07-01 03:00,1,24.67,24.71,24.65,24.65,50
20120501|2011-07-01 03:30,1,24.64,24.66,24.49,24.49,127
20120501|2011-07-01 04:00,1,24.7,24.73,24.66,24.69,63
20120501|2011-07-01 04:30,1,24.68,24.69,24.64,24.69,43
20120501|2011-07-01 05:00,1,24.69,24.74,24.69,24.73,33
20120501|2011-07-01 05:30,1,24.76,24.8,24.76,24.8,15
20120501|2011-07-01 06:00,1,24.83,24.88,24.83,24.88,80
20120501|2011-07-01 06:30,1,24.88,24.96,24.88,24.92,110
20120501|2011-07-01 07:00,1,24.99,25.24,24.98,25.21,115
20120501|2011-07-01 07:30,1,25.23,25.29,25.17,25.25,227
20120501|2011-07-01 08:00,1,25.27,25.31,25.25,25.25,98
20120501|2011-07-01 08:30,1,25.27,25.35,25.24,25.3,114
20120501|2011-07-01 09:00,1,25.3,25.43,25.29,25.43,316
20120501|2011-07-01 09:30,1,25.43,25.49,25.38,25.46,306
20120501|2011-07-01 10:00,1,25.47,25.52,25.37,25.39,279
20120501|2011-07-01 10:30,1,25.45,25.52,25.45,25.52,102
20120501|2011-07-01 11:00,1,25.51,25.53,25.32,25.53,358
20120501|2011-07-01 11:30,1,25.54,25.63,25.48,25.63,379
20120501|2011-07-01 12:00,1,25.63,25.68,25.48,25.53,230
20120501|2011-07-01 12:30,1,25.58,25.58,25.48,25.53,293
20120501|2011-07-05 02:30,5,25.35,25.67,25.35,25.63,45
20120501|2011-07-05 03:00,5,25.61,25.65,25.6,25.64,69
20120501|2011-07-05 03:30,5,25.64,25.65,25.63,25.64,49
20120501|2011-07-05 04:00,5,25.66,25.69,25.66,25.69,9
20120501|2011-07-05 04:30,5,25.69,25.8,25.69,25.8,229
20120501|2011-07-05 05:00,5,25.79,26.02,25.79,26.01,835
20120501|2011-07-05 05:30,5,26,26.07,25.92,26.07,290
20120501|2011-07-05 06:00,5,26.07,26.17,26.07,26.17,301
20120501|2011-07-05 06:30,5,26.15,26.16,26.03,26.03,62
20120501|2011-07-05 07:00,5,26.02,26.02,25.93,25.96,388
20120501|2011-07-05 07:30,5,25.97,25.97,25.93,25.93,120
20120501|2011-07-05 08:00,5,25.93,25.93,25.65,25.66,97
20120501|2011-07-05 08:30,5,25.66,25.76,25.52,25.59,388
20120501|2011-07-05 09:00,5,25.62,25.68,25.58,25.65,53
20120501|2011-07-05 09:30,5,25.66,25.73,25.62,25.64,86
20120501|2011-07-05 10:00,5,25.75,25.84,25.69,25.78,40
20120501|2011-07-05 10:30,5,25.78,25.85,25.75,25.81,39
20120501|2011-07-05 11:00,5,25.8,25.98,25.8,25.97,190
20120501|2011-07-05 11:30,5,25.98,26,25.91,25.91,39
20120501|2011-07-05 12:00,5,25.94,26.06,25.62,25.96,767
20120501|2011-07-05 12:30,5,25.97,26.11,25.87,26.11,158
20120501|2011-07-06 02:30,6,25.92,26.1,25.92,25.93,18
20120501|2011-07-06 03:00,6,25.94,25.94,25.8,25.81,17
20120501|2011-07-06 03:30,6,25.75,25.8,25.74,25.74,12
20120501|2011-07-06 04:00,6,25.8,25.8,25.68,25.74,53
20120501|2011-07-06 04:30,6,25.68,25.68,25.68,25.68,9
20120501|2011-07-06 05:00,6,25.76,25.76,25.67,25.67,4
20120501|2011-07-06 05:30,6,25.66,25.7,25.63,25.63,50
20120501|2011-07-06 06:00,6,25.58,25.58,25.5,25.5,62
20120501|2011-07-06 06:30,6,25.51,25.67,25.29,25.67,394
20120501|2011-07-06 07:00,6,25.63,25.88,25.63,25.75,213
20120501|2011-07-06 07:30,6,25.75,25.75,25.5,25.5,50
20120501|2011-07-06 08:00,6,25.54,25.62,25.49,25.62,34
20120501|2011-07-06 08:30,6,25.62,25.75,25.62,25.68,64
20120501|2011-07-06 09:00,6,25.61,25.69,25.51,25.67,82
20120501|2011-07-06 09:30,6,25.71,25.82,25.68,25.73,119
20120501|2011-07-06 10:00,6,25.68,25.76,25.63,25.76,48
20120501|2011-07-06 10:30,6,25.78,25.81,25.77,25.81,44
20120501|2011-07-06 11:00,6,25.79,25.81,25.7,25.74,36
20120501|2011-07-06 11:30,6,25.79,25.81,25.76,25.81,19
20120501|2011-07-06 12:00,6,25.82,26,25.82,26,317
20120501|2011-07-06 12:30,6,25.98,26,25.93,25.95,142
20120501|2011-07-07 02:30,7,25.98,26.07,25.95,26.03,41
20120501|2011-07-07 03:00,7,26.01,26.01,26.01,26.01,3
20120501|2011-07-07 03:30,7,26.03,26.05,26.01,26.05,18
20120501|2011-07-07 04:00,7,26.03,26.03,25.98,25.98,7
20120501|2011-07-07 04:30,7,25.98,25.98,25.95,25.95,9
20120501|2011-07-07 05:00,7,25.92,26.02,25.91,26.02,24
20120501|2011-07-07 05:30,7,26.04,26.12,26.04,26.05,20
20120501|2011-07-07 06:00,7,26.03,26.03,26.03,26.03,13
20120501|2011-07-07 07:00,7,26.08,26.17,26.08,26.11,66
20120501|2011-07-07 07:30,7,26.14,26.23,26.1,26.19,265
20120501|2011-07-07 08:00,7,26.22,26.5,26.14,26.45,686
20120501|2011-07-07 08:30,7,26.45,26.86,26.44,26.79,926
20120501|2011-07-07 09:00,7,26.79,26.92,26.7,26.84,667
20120501|2011-07-07 09:30,7,26.84,26.9,26.73,26.73,222
20120501|2011-07-07 10:00,7,26.69,26.69,26.46,26.5,144
20120501|2011-07-07 10:30,7,26.41,26.69,26.39,26.67,106
20120501|2011-07-07 11:00,7,26.64,26.74,26.61,26.72,119
20120501|2011-07-07 11:30,7,26.67,26.9,26.67,26.88,99
20120501|2011-07-07 12:00,7,26.9,26.95,26.74,26.92,229
20120501|2011-07-07 12:30,7,26.94,27,26.9,26.95,255
20120501|2011-07-08 02:30,8,26.92,26.93,26.78,26.87,193
20120501|2011-07-08 03:00,8,26.87,26.92,26.87,26.92,38
20120501|2011-07-08 03:30,8,26.92,26.98,26.9,26.91,77
20120501|2011-07-08 04:00,8,26.91,26.91,26.8,26.88,140
20120501|2011-07-08 04:30,8,26.88,26.88,26.79,26.79,6
20120501|2011-07-08 05:00,8,26.78,26.78,26.72,26.75,36
20120501|2011-07-08 05:30,8,26.77,26.78,26.64,26.7,76
20120501|2011-07-08 06:00,8,26.59,26.59,26.59,26.59,9
20120501|2011-07-08 06:30,8,26.63,26.79,26.61,26.78,16
20120501|2011-07-08 07:00,8,26.76,26.78,26.63,26.69,54
20120501|2011-07-08 07:30,8,26.62,26.71,26.54,26.67,85
20120501|2011-07-08 08:00,8,26.67,26.67,26.45,26.66,36
20120501|2011-07-08 08:30,8,26.61,26.71,26.59,26.62,18
20120501|2011-07-08 09:00,8,26.61,26.61,26.35,26.48,223
20120501|2011-07-08 09:30,8,26.41,26.68,26.36,26.66,146
20120501|2011-07-08 10:00,8,26.64,26.88,26.54,26.8,280
20120501|2011-07-08 10:30,8,26.82,27.03,26.8,26.93,394
20120501|2011-07-08 11:00,8,26.84,26.95,26.84,26.9,39
20120501|2011-07-08 11:30,8,26.9,27.07,26.9,27,69
20120501|2011-07-08 12:00,8,27.01,27.09,26.89,26.9,124
20120501|2011-07-08 12:30,8,26.89,26.91,26.67,26.67,144
20120501|2011-07-11 02:30,11,26.5,26.59,26.38,26.52,72
20120501|2011-07-11 03:00,11,26.59,26.71,26.59,26.66,41
20120501|2011-07-11 03:30,11,26.6,26.6,26.57,26.57,56
20120501|2011-07-11 04:00,11,26.57,26.58,26.48,26.48,67
20120501|2011-07-11 04:30,11,26.51,26.52,26.5,26.52,10
20120501|2011-07-11 05:30,11,26.4,26.4,26.39,26.39,3
20120501|2011-07-11 06:30,11,26.45,26.48,26.38,26.38,62
20120501|2011-07-11 07:00,11,26.4,26.8,26.4,26.62,103
20120501|2011-07-11 07:30,11,26.77,26.81,26.62,26.68,70
20120501|2011-07-11 08:00,11,26.68,26.85,26.63,26.79,115
20120501|2011-07-11 08:30,11,26.78,26.86,26.74,26.77,56
20120501|2011-07-11 09:00,11,26.84,26.86,26.72,26.78,118
20120501|2011-07-11 09:30,11,26.77,26.88,26.72,26.73,154
20120501|2011-07-11 10:00,11,26.7,26.9,26.65,26.85,463
20120501|2011-07-11 10:30,11,26.86,26.89,26.76,26.85,323
20120501|2011-07-11 11:00,11,26.81,26.84,26.76,26.77,59
20120501|2011-07-11 11:30,11,26.82,26.85,26.75,26.82,83
20120501|2011-07-11 12:00,11,26.81,26.85,26.58,26.74,343
20120501|2011-07-11 12:30,11,26.74,26.85,26.73,26.84,109
20120501|2011-07-12 02:30,12,26.68,26.71,26.47,26.61,90
20120501|2011-07-12 03:00,12,26.6,26.64,26.45,26.45,108
20120501|2011-07-12 03:30,12,26.54,26.57,26.53,26.55,20
20120501|2011-07-12 04:00,12,26.56,26.56,26.34,26.44,20
20120501|2011-07-12 04:30,12,26.4,26.42,26.4,26.42,41
20120501|2011-07-12 05:00,12,26.46,26.7,26.46,26.63,38
20120501|2011-07-12 05:30,12,26.62,26.64,26.46,26.46,25
20120501|2011-07-12 06:00,12,26.51,26.62,26.51,26.62,5
20120501|2011-07-12 06:30,12,26.67,26.78,26.67,26.69,30
20120501|2011-07-12 07:00,12,26.68,26.78,26.68,26.76,52
20120501|2011-07-12 07:30,12,26.76,27.25,26.76,27.1,2255
20120501|2011-07-12 08:00,12,27.11,27.14,27.02,27.02,168
20120501|2011-07-12 08:30,12,27.04,27.5,27.04,27.35,1676
20120501|2011-07-12 09:00,12,27.42,27.5,27.35,27.43,463
20120501|2011-07-12 09:30,12,27.48,27.49,27.37,27.48,266
20120501|2011-07-12 10:00,12,27.47,27.48,27.39,27.46,226
20120501|2011-07-12 10:30,12,27.43,27.46,27.4,27.44,21
20120501|2011-07-12 11:00,12,27.45,27.5,27.43,27.49,260
20120501|2011-07-12 11:30,12,27.48,27.69,27.48,27.53,687
20120501|2011-07-12 12:00,12,27.6,27.75,27.56,27.75,493
20120501|2011-07-12 12:30,12,27.75,27.76,27.6,27.6,227
20120501|2011-07-13 02:30,13,27.6,27.62,27.17,27.17,125
20120501|2011-07-13 03:00,13,27.27,27.31,27.21,27.22,111
20120501|2011-07-13 03:30,13,27.22,27.31,27.2,27.31,112
20120501|2011-07-13 04:00,13,27.24,27.34,27.21,27.34,110
20120501|2011-07-13 04:30,13,27.34,27.34,27.25,27.27,104
20120501|2011-07-13 05:00,13,27.29,27.3,27.25,27.3,8
20120501|2011-07-13 05:30,13,27.34,27.43,27.32,27.43,53
20120501|2011-07-13 06:00,13,27.45,27.49,27.41,27.49,78
20120501|2011-07-13 06:30,13,27.47,27.63,27.45,27.63,594
20120501|2011-07-13 07:00,13,27.64,27.66,27.39,27.4,183
20120501|2011-07-13 07:30,13,27.4,27.45,27.24,27.45,172
20120501|2011-07-13 08:00,13,27.41,27.41,27.27,27.37,18
20120501|2011-07-13 08:30,13,27.41,27.53,27.27,27.39,108
20120501|2011-07-13 09:00,13,27.45,27.57,27.36,27.52,131
20120501|2011-07-13 09:30,13,27.58,27.77,27.52,27.75,199
20120501|2011-07-13 10:00,13,27.79,27.95,27.74,27.81,550
20120501|2011-07-13 10:30,13,27.81,27.81,27.63,27.73,119
20120501|2011-07-13 11:00,13,27.65,27.75,27.42,27.53,76
20120501|2011-07-13 11:30,13,27.64,27.66,27.08,27.14,272
20120501|2011-07-13 12:00,13,27.21,27.7,27.12,27.36,144
20120501|2011-07-13 12:30,13,27.32,27.4,27.3,27.31,21
20120501|2011-07-14 02:30,14,27.27,27.33,27.23,27.28,24
20120501|2011-07-14 03:00,14,27.23,27.23,26.9,26.9,114
20120501|2011-07-14 03:30,14,26.9,27,26.88,27,56
20120501|2011-07-14 04:00,14,27,27.1,27,27.1,10
20120501|2011-07-14 04:30,14,27.05,27.09,27.05,27.09,4
20120501|2011-07-14 05:00,14,27.04,27.04,27,27,3
20120501|2011-07-14 05:30,14,27.08,27.08,26.91,26.96,34
20120501|2011-07-14 06:00,14,27.08,27.08,26.94,26.98,8
20120501|2011-07-14 06:30,14,27.05,27.07,26.98,26.98,6
20120501|2011-07-14 07:00,14,27.02,27.24,27.02,27.12,167
20120501|2011-07-14 07:30,14,27.17,27.17,27.04,27.05,18
20120501|2011-07-14 08:00,14,27.05,27.07,26.99,26.99,73
20120501|2011-07-14 08:30,14,26.96,26.96,26.75,26.8,169
20120501|2011-07-14 09:00,14,26.82,26.86,26.81,26.81,61
20120501|2011-07-14 09:30,14,26.86,26.86,26.34,26.67,528
20120501|2011-07-14 10:00,14,26.71,26.96,26.66,26.96,213
20120501|2011-07-14 10:30,14,26.96,27,26.84,26.84,58
20120501|2011-07-14 11:00,14,26.73,26.93,26.73,26.88,83
20120501|2011-07-14 11:30,14,26.81,26.89,26.8,26.88,22
20120501|2011-07-14 12:00,14,26.81,26.85,26.6,26.69,136
20120501|2011-07-14 12:30,14,26.68,26.68,26.53,26.53,74
20120501|2011-07-15 02:30,15,26.57,26.57,26.09,26.13,193
20120501|2011-07-15 03:00,15,26.14,26.22,26.14,26.19,47
20120501|2011-07-15 03:30,15,26.21,26.22,26.2,26.21,27
20120501|2011-07-15 04:00,15,26.21,26.25,26.16,26.25,32
20120501|2011-07-15 04:30,15,26.26,26.27,26.26,26.27,3
20120501|2011-07-15 05:00,15,26.42,26.42,26.42,26.42,1
20120501|2011-07-15 05:30,15,26.43,26.49,26.43,26.48,5
20120501|2011-07-15 06:00,15,26.35,26.35,26.23,26.27,13
20120501|2011-07-15 06:30,15,26.27,26.52,26.27,26.52,70
20120501|2011-07-15 07:00,15,26.52,26.72,26.4,26.63,39
20120501|2011-07-15 07:30,15,26.64,27.25,26.64,26.77,76
20120501|2011-07-15 08:00,15,26.85,27.06,26.85,27.06,12
20120501|2011-07-15 08:30,15,26.98,26.98,26.76,26.81,20
20120501|2011-07-15 09:00,15,26.91,26.98,26.71,26.97,84
20120501|2011-07-15 09:30,15,26.97,27,26.81,27,305
20120501|2011-07-15 10:00,15,26.99,27.12,26.81,26.81,288
20120501|2011-07-15 10:30,15,26.81,26.83,26.65,26.83,170
20120501|2011-07-15 11:00,15,26.83,26.83,26.56,26.67,47
20120501|2011-07-15 11:30,15,26.56,26.64,26.4,26.48,68
20120501|2011-07-15 12:00,15,26.49,26.54,26.44,26.45,91
20120501|2011-07-15 12:30,15,26.45,26.52,26.38,26.39,85
20120501|2011-07-18 02:30,18,26.4,26.53,26.33,26.52,16
20120501|2011-07-18 03:00,18,26.51,26.51,26.37,26.38,42
20120501|2011-07-18 03:30,18,26.45,26.48,26.44,26.44,42
20120501|2011-07-18 04:00,18,26.46,26.46,26.39,26.39,50
20120501|2011-07-18 04:30,18,26.39,26.42,26.35,26.39,31
20120501|2011-07-18 05:00,18,26.39,26.41,26.37,26.38,43
20120501|2011-07-18 05:30,18,26.37,26.4,26.32,26.33,65
20120501|2011-07-18 06:00,18,26.45,26.49,26.41,26.41,22
20120501|2011-07-18 06:30,18,26.41,26.42,26.4,26.42,40
20120501|2011-07-18 07:00,18,26.44,26.46,25.95,26.23,129
20120501|2011-07-18 07:30,18,26.27,26.28,26.2,26.28,49
20120501|2011-07-18 08:00,18,26.27,26.3,26.15,26.15,42
20120501|2011-07-18 08:30,18,26.24,26.24,26.11,26.2,18
20120501|2011-07-18 09:00,18,26.22,26.44,26.22,26.31,52
20120501|2011-07-18 09:30,18,26.29,26.5,26.29,26.5,38
20120501|2011-07-18 10:00,18,26.53,26.66,26.45,26.45,30
20120501|2011-07-18 10:30,18,26.46,26.6,26.46,26.48,35
20120501|2011-07-18 11:00,18,26.4,26.53,26.4,26.53,36
20120501|2011-07-18 11:30,18,26.47,26.51,26.28,26.34,27
20120501|2011-07-18 12:00,18,26.45,26.66,26.45,26.61,125
20120501|2011-07-18 12:30,18,26.59,26.74,26.59,26.71,44
20120501|2011-07-19 02:30,19,26.85,27.05,26.78,26.97,373
20120501|2011-07-19 03:00,19,27.01,27.07,26.98,27.06,172
20120501|2011-07-19 03:30,19,27.05,27.08,27.05,27.06,103
20120501|2011-07-19 04:00,19,27.03,27.09,27,27.08,133
20120501|2011-07-19 04:30,19,27.1,27.11,27.02,27.07,107
20120501|2011-07-19 05:00,19,27.1,27.12,27.09,27.09,48
20120501|2011-07-19 05:30,19,27.07,27.07,27.03,27.03,123
20120501|2011-07-19 06:00,19,27.03,27.04,26.98,27.02,61
20120501|2011-07-19 06:30,19,27.05,27.06,27.05,27.06,35
20120501|2011-07-19 07:00,19,27.09,27.1,26.87,26.87,74
20120501|2011-07-19 07:30,19,26.89,26.89,26.56,26.61,143
20120501|2011-07-19 08:00,19,26.72,26.73,26.63,26.69,37
20120501|2011-07-19 08:30,19,26.68,26.68,26.68,26.68,2
20120501|2011-07-19 09:00,19,26.68,26.7,26.37,26.45,187
20120501|2011-07-19 09:30,19,26.42,26.42,26.23,26.23,243
20120501|2011-07-19 10:00,19,26.25,26.55,26.22,26.51,53
20120501|2011-07-19 10:30,19,26.56,26.61,26.4,26.44,76
20120501|2011-07-19 11:00,19,26.57,26.57,26.45,26.45,5
20120501|2011-07-19 11:30,19,26.5,26.5,26.31,26.36,64
20120501|2011-07-19 12:00,19,26.26,26.77,26.15,26.77,327
20120501|2011-07-19 12:30,19,26.75,26.77,26.69,26.75,112
20120501|2011-07-20 02:30,20,26.69,26.7,26.53,26.7,68
20120501|2011-07-20 03:00,20,26.67,26.74,26.66,26.66,55
20120501|2011-07-20 03:30,20,26.75,26.75,26.75,26.75,1
20120501|2011-07-20 04:00,20,26.72,26.75,26.7,26.75,75
20120501|2011-07-20 04:30,20,26.74,26.74,26.73,26.73,4
20120501|2011-07-20 05:00,20,26.74,26.78,26.74,26.78,44
20120501|2011-07-20 05:30,20,26.78,26.78,26.76,26.76,31
20120501|2011-07-20 06:00,20,26.79,26.8,26.78,26.78,38
20120501|2011-07-20 06:30,20,26.8,26.84,26.76,26.76,42
20120501|2011-07-20 07:00,20,26.77,26.98,26.72,26.87,449
20120501|2011-07-20 07:30,20,26.91,27,26.89,26.92,207
20120501|2011-07-20 08:00,20,26.89,26.97,26.84,26.85,146
20120501|2011-07-20 08:30,20,26.77,26.79,26.6,26.79,48
20120501|2011-07-20 09:00,20,26.82,26.82,26.69,26.69,7
20120501|2011-07-20 09:30,20,26.72,26.82,26.71,26.8,31
20120501|2011-07-20 10:00,20,26.79,26.86,26.67,26.67,51
20120501|2011-07-20 10:30,20,26.75,26.79,26.71,26.71,51
20120501|2011-07-20 11:00,20,26.74,26.78,26.68,26.7,41
20120501|2011-07-20 11:30,20,26.72,26.75,26.69,26.75,16
20120501|2011-07-20 12:00,20,26.78,26.8,26.74,26.8,30
20120501|2011-07-20 12:30,20,26.71,26.74,26.68,26.68,43
20120501|2011-07-21 02:30,21,26.75,26.82,26.75,26.8,44
20120501|2011-07-21 03:00,21,26.89,26.95,26.82,26.82,24
20120501|2011-07-21 03:30,21,26.93,26.93,26.93,26.93,1
20120501|2011-07-21 04:00,21,26.93,26.94,26.91,26.92,9
20120501|2011-07-21 04:30,21,26.93,26.96,26.89,26.96,32
20120501|2011-07-21 05:00,21,26.95,26.95,26.93,26.95,13
20120501|2011-07-21 05:30,21,26.96,27,26.94,26.98,119
20120501|2011-07-21 06:00,21,27,27.14,26.96,26.96,263
20120501|2011-07-21 06:30,21,26.96,27,26.91,26.99,21
20120501|2011-07-21 07:00,21,27,27.2,26.95,27.2,338
20120501|2011-07-21 07:30,21,27.21,27.48,27.19,27.34,781
20120501|2011-07-21 08:00,21,27.32,27.5,27.29,27.41,298
20120501|2011-07-21 08:30,21,27.39,27.42,27.21,27.21,61
20120501|2011-07-21 09:00,21,27.16,27.26,26.97,27.08,127
20120501|2011-07-21 09:30,21,27.05,27.15,26.95,26.99,50
20120501|2011-07-21 10:00,21,27.16,27.18,27.16,27.18,8
20120501|2011-07-21 10:30,21,27.2,27.24,27.2,27.21,56
20120501|2011-07-21 11:00,21,27.25,27.36,27.23,27.35,51
20120501|2011-07-21 11:30,21,27.24,27.28,27.14,27.14,20
20120501|2011-07-21 12:00,21,27.24,27.31,27.23,27.31,87
20120501|2011-07-21 12:30,21,27.31,27.32,27.12,27.16,68
20120501|2011-07-22 02:30,22,27.2,27.28,27.15,27.28,284
20120501|2011-07-22 03:00,22,27.32,27.45,27.27,27.45,155
20120501|2011-07-22 03:30,22,27.45,27.5,27.43,27.5,138
20120501|2011-07-22 04:00,22,27.5,27.59,27.5,27.59,251
20120501|2011-07-22 04:30,22,27.59,27.62,27.59,27.62,100
20120501|2011-07-22 05:00,22,27.64,27.68,27.63,27.66,31
20120501|2011-07-22 05:30,22,27.65,27.65,27.64,27.64,5
20120501|2011-07-22 06:00,22,27.63,27.85,27.63,27.81,976
20120501|2011-07-22 06:30,22,27.84,28,27.82,27.99,584
20120501|2011-07-22 07:00,22,28,28,27.88,27.94,482
20120501|2011-07-22 07:30,22,27.9,27.94,27.84,27.85,134
20120501|2011-07-22 08:00,22,27.85,27.97,27.75,27.97,105
20120501|2011-07-22 08:30,22,27.96,28.01,27.91,28.01,266
20120501|2011-07-22 09:00,22,27.98,28,27.9,27.9,27
20120501|2011-07-22 09:30,22,27.89,28.03,27.88,28.02,142
20120501|2011-07-22 10:00,22,28.05,28.07,27.86,27.88,270
20120501|2011-07-22 10:30,22,27.86,27.88,27.84,27.86,35
20120501|2011-07-22 11:00,22,27.85,27.93,27.79,27.85,78
20120501|2011-07-22 11:30,22,27.89,27.94,27.87,27.91,40
20120501|2011-07-22 12:00,22,27.93,28.14,27.93,28.14,438
20120501|2011-07-22 12:30,22,28.13,28.19,28.13,28.17,250
20120501|2011-07-25 02:30,25,28.1,28.13,27.95,28.13,77
20120501|2011-07-25 03:00,25,28.15,28.25,28.15,28.2,161
20120501|2011-07-25 03:30,25,28.2,28.2,28.13,28.17,46
20120501|2011-07-25 04:00,25,28.1,28.1,28.1,28.1,1
20120501|2011-07-25 04:30,25,28.13,28.18,28.13,28.18,24
20120501|2011-07-25 05:00,25,28.16,28.17,28.15,28.17,22
20120501|2011-07-25 05:30,25,28.14,28.14,27.99,27.99,23
20120501|2011-07-25 06:00,25,28,28,28,28,4
20120501|2011-07-25 06:30,25,28.1,28.1,27.89,28,33
20120501|2011-07-25 07:00,25,28.01,28.07,27.76,27.88,39
20120501|2011-07-25 07:30,25,27.87,27.94,27.85,27.86,56
20120501|2011-07-25 08:00,25,27.8,27.87,27.75,27.87,42
20120501|2011-07-25 08:30,25,27.77,27.9,27.73,27.9,25
20120501|2011-07-25 09:00,25,27.92,28.01,27.8,27.9,57
20120501|2011-07-25 09:30,25,27.83,27.83,27.55,27.55,69
20120501|2011-07-25 10:00,25,27.66,27.75,27.66,27.67,32
20120501|2011-07-25 10:30,25,27.73,27.73,27.63,27.65,32
20120501|2011-07-25 11:00,25,27.64,27.69,27.56,27.65,87
20120501|2011-07-25 11:30,25,27.65,27.74,27.65,27.68,120
20120501|2011-07-25 12:00,25,27.64,27.8,27.64,27.8,105
20120501|2011-07-25 12:30,25,27.79,27.89,27.79,27.88,39
20120501|2011-07-26 02:30,26,28.06,28.1,27.9,27.96,35
20120501|2011-07-26 03:00,26,28.03,28.03,27.92,27.92,2
20120501|2011-07-26 03:30,26,27.94,27.98,27.94,27.98,3
20120501|2011-07-26 04:00,26,28,28.13,28,28.13,7
20120501|2011-07-26 04:30,26,28.1,28.1,28.1,28.1,5
20120501|2011-07-26 06:00,26,28.06,28.06,27.98,28,25
20120501|2011-07-26 06:30,26,28.06,28.25,28.06,28.24,232
20120501|2011-07-26 07:00,26,28.25,28.27,28.22,28.22,587
20120501|2011-07-26 07:30,26,28.19,28.28,28.15,28.18,114
20120501|2011-07-26 08:00,26,28.17,28.22,28.14,28.22,9
20120501|2011-07-26 08:30,26,28.23,28.23,28.19,28.2,48
20120501|2011-07-26 09:00,26,28.21,28.21,27.94,28.06,128
20120501|2011-07-26 09:30,26,28.05,28.11,28.03,28.08,38
20120501|2011-07-26 10:00,26,28.11,28.29,28.09,28.29,110
20120501|2011-07-26 10:30,26,28.26,28.26,28.15,28.15,21
20120501|2011-07-26 11:00,26,28.15,28.23,28.12,28.13,50
20120501|2011-07-26 11:30,26,28.16,28.26,27.78,28.16,132
20120501|2011-07-26 12:00,26,28.2,28.2,27.45,28.16,244
20120501|2011-07-26 12:30,26,28.12,28.19,28.05,28.15,22
20120501|2011-07-27 02:30,27,27.8,28.15,27.8,28.15,85
20120501|2011-07-27 03:00,27,28.06,28.14,28.05,28.14,8
20120501|2011-07-27 03:30,27,27.99,28,27.88,27.94,11
20120501|2011-07-27 04:00,27,27.94,27.94,27.75,27.85,19
20120501|2011-07-27 04:30,27,27.88,27.92,27.88,27.89,20
20120501|2011-07-27 05:00,27,27.89,27.97,27.89,27.97,46
20120501|2011-07-27 05:30,27,27.89,27.89,27.89,27.89,5
20120501|2011-07-27 06:00,27,27.87,27.87,27.87,27.87,1
20120501|2011-07-27 06:30,27,27.85,27.88,27.85,27.88,2
20120501|2011-07-27 07:00,27,27.89,28.21,27.89,28.12,78
20120501|2011-07-27 07:30,27,28.14,28.28,28.09,28.22,84
20120501|2011-07-27 08:00,27,28.23,28.31,28.18,28.27,194
20120501|2011-07-27 08:30,27,28.28,28.31,28.16,28.17,51
20120501|2011-07-27 09:00,27,28.21,28.32,28.19,28.28,100
20120501|2011-07-27 09:30,27,28.22,28.31,28.19,28.27,103
20120501|2011-07-27 10:00,27,28.24,28.24,27.86,28.04,167
20120501|2011-07-27 10:30,27,28.03,28.03,27.97,27.98,32
20120501|2011-07-27 11:00,27,27.96,28.14,27.94,28,121
20120501|2011-07-27 11:30,27,28.07,28.1,27.8,27.8,64
20120501|2011-07-27 12:00,27,27.93,28.2,27.92,28.16,66
20120501|2011-07-27 12:30,27,28.16,28.25,28.16,28.24,61
20120501|2011-07-28 02:30,28,28.11,28.14,28.11,28.14,3
20120501|2011-07-28 03:00,28,28.1,28.1,28.1,28.1,5
20120501|2011-07-28 04:00,28,27.86,27.86,27.85,27.85,4
20120501|2011-07-28 04:30,28,27.93,27.94,27.93,27.94,5
20120501|2011-07-28 05:00,28,28.01,28.06,28.01,28.06,10
20120501|2011-07-28 05:30,28,28.02,28.22,28.02,28.22,24
20120501|2011-07-28 06:00,28,28.23,28.23,28.2,28.2,7
20120501|2011-07-28 06:30,28,28.17,28.22,28.17,28.22,19
20120501|2011-07-28 07:00,28,28.2,28.22,28.13,28.13,27
20120501|2011-07-28 07:30,28,28.12,28.13,27.95,27.95,7
20120501|2011-07-28 08:00,28,28,28,28,28,1
20120501|2011-07-28 08:30,28,28.07,28.08,28,28.03,6
20120501|2011-07-28 09:00,28,28.04,28.04,28.04,28.04,2
20120501|2011-07-28 09:30,28,28.01,28.01,27.88,27.96,161
20120501|2011-07-28 10:00,28,27.98,27.98,27.86,27.88,61
20120501|2011-07-28 10:30,28,27.95,28.07,27.91,28.07,13
20120501|2011-07-28 11:00,28,27.85,27.85,27.16,27.45,430
20120501|2011-07-28 11:30,28,27.43,27.44,27.16,27.25,132
20120501|2011-07-28 12:00,28,27.32,27.4,27.06,27.17,242
20120501|2011-07-28 12:30,28,27.16,27.22,27.08,27.08,252
20120501|2011-07-29 02:30,29,27,27.14,26.86,27.11,140
20120501|2011-07-29 03:00,29,27.19,27.21,27.19,27.21,9
20120501|2011-07-29 03:30,29,27.21,27.42,27.21,27.42,39
20120501|2011-07-29 04:00,29,27.28,27.29,27.17,27.17,49
20120501|2011-07-29 04:30,29,27.21,27.21,27.17,27.18,50
20120501|2011-07-29 05:00,29,27.33,27.33,27.2,27.2,17
20120501|2011-07-29 05:30,29,27.12,27.13,27.04,27.04,17
20120501|2011-07-29 06:00,29,26.95,26.95,26.87,26.87,44
20120501|2011-07-29 06:30,29,26.95,27.05,26.95,27.05,16
20120501|2011-07-29 07:00,29,27.07,27.1,26.72,26.85,300
20120501|2011-07-29 07:30,29,26.7,26.95,26.6,26.95,88
20120501|2011-07-29 08:00,29,26.88,27.11,26.8,26.88,99
20120501|2011-07-29 08:30,29,26.87,27.09,26.87,27,93
20120501|2011-07-29 09:00,29,27.02,27.02,26.94,27,16
20120501|2011-07-29 09:30,29,26.98,27.03,26.84,27.03,37
20120501|2011-07-29 10:00,29,27.06,27.19,27.06,27.11,12
20120501|2011-07-29 10:30,29,27.06,27.21,27.06,27.2,56
20120501|2011-07-29 11:00,29,27.18,27.19,26.7,26.8,83
20120501|2011-07-29 11:30,29,26.86,27.11,26.82,27.06,81
20120501|2011-07-29 12:00,29,27.08,27.21,26.85,26.86,202
20120501|2011-07-29 12:30,29,26.82,26.94,26.82,26.85,85
20120501|2011-08-01 02:30,1,27.3,27.62,27.26,27.61,334
20120501|2011-08-01 03:00,1,27.61,27.71,27.59,27.71,229
20120501|2011-08-01 03:30,1,27.72,27.74,27.7,27.74,188
20120501|2011-08-01 04:00,1,27.74,27.74,27.65,27.65,68
20120501|2011-08-01 04:30,1,27.67,27.67,27.55,27.55,13
20120501|2011-08-01 05:00,1,27.54,27.54,27.51,27.53,18
20120501|2011-08-01 05:30,1,27.53,27.64,27.53,27.64,10
20120501|2011-08-01 06:00,1,27.65,27.65,27.59,27.59,13
20120501|2011-08-01 06:30,1,27.47,27.52,27.47,27.52,22
20120501|2011-08-01 07:00,1,27.47,27.69,27.4,27.44,202
20120501|2011-08-01 07:30,1,27.37,27.44,26.98,26.98,192
20120501|2011-08-01 08:00,1,27.08,27.17,26.95,27.16,169
20120501|2011-08-01 08:30,1,27.16,27.18,27.1,27.18,131
20120501|2011-08-01 09:00,1,27.19,27.26,27.04,27.23,67
20120501|2011-08-01 09:30,1,27.28,27.31,26.85,26.88,334
20120501|2011-08-01 10:00,1,26.82,27,26.8,26.92,74
20120501|2011-08-01 10:30,1,26.9,26.9,26.44,26.45,366
20120501|2011-08-01 11:00,1,26.5,26.59,26.45,26.59,61
20120501|2011-08-01 11:30,1,26.61,26.61,26.51,26.57,27
20120501|2011-08-01 12:00,1,26.57,26.75,26.49,26.51,290
20120501|2011-08-01 12:30,1,26.54,26.69,26.53,26.62,78
20120501|2011-08-02 02:30,2,26.61,26.68,26.43,26.43,318
20120501|2011-08-02 03:00,2,26.41,26.44,26.4,26.41,23
20120501|2011-08-02 03:30,2,26.43,26.44,26.42,26.44,18
20120501|2011-08-02 04:00,2,26.43,26.45,26.4,26.45,13
20120501|2011-08-02 04:30,2,26.42,26.42,26.25,26.25,72
20120501|2011-08-02 05:00,2,26.33,26.38,26.22,26.37,88
20120501|2011-08-02 05:30,2,26.37,26.45,26.34,26.34,22
20120501|2011-08-02 06:00,2,26.45,26.45,26.45,26.45,13
20120501|2011-08-02 06:30,2,26.44,26.66,26.44,26.64,79
20120501|2011-08-02 07:00,2,26.64,26.66,26.46,26.52,191
20120501|2011-08-02 07:30,2,26.42,26.76,26.42,26.71,246
20120501|2011-08-02 08:00,2,26.71,26.71,26.4,26.47,53
20120501|2011-08-02 08:30,2,26.44,26.63,26.44,26.6,115
20120501|2011-08-02 09:00,2,26.62,26.63,26.53,26.57,91
20120501|2011-08-02 09:30,2,26.57,26.57,26.4,26.43,142
20120501|2011-08-02 10:00,2,26.43,26.44,26.24,26.28,142
20120501|2011-08-02 10:30,2,26.29,26.36,26.26,26.3,44
20120501|2011-08-02 11:00,2,26.28,26.45,26.22,26.45,173
20120501|2011-08-02 11:30,2,26.47,26.51,26.31,26.31,145
20120501|2011-08-02 12:00,2,26.31,26.32,26.01,26.13,429
20120501|2011-08-02 12:30,2,26.14,26.41,26.12,26.4,110
20120501|2011-08-03 02:30,3,26.3,26.4,26.23,26.27,395
20120501|2011-08-03 03:00,3,26.25,26.37,26.25,26.37,103
20120501|2011-08-03 03:30,3,26.32,26.32,26.27,26.28,38
20120501|2011-08-03 04:00,3,26.28,26.29,26.18,26.2,129
20120501|2011-08-03 04:30,3,26.18,26.25,26.18,26.2,117
20120501|2011-08-03 05:00,3,26.19,26.21,26.15,26.15,58
20120501|2011-08-03 05:30,3,26.17,26.22,26.13,26.17,135
20120501|2011-08-03 06:00,3,26.19,26.2,26.08,26.14,49
20120501|2011-08-03 06:30,3,26.14,26.14,25.86,25.87,559
20120501|2011-08-03 07:00,3,25.87,25.92,25.81,25.85,326
20120501|2011-08-03 07:30,3,25.85,25.9,25.72,25.73,224
20120501|2011-08-03 08:00,3,25.72,25.82,25.66,25.68,387
20120501|2011-08-03 08:30,3,25.68,25.74,25.65,25.74,276
20120501|2011-08-03 09:00,3,25.74,25.81,25.74,25.78,50
20120501|2011-08-03 09:30,3,25.79,25.94,25.7,25.93,263
20120501|2011-08-03 10:00,3,25.94,25.94,25.8,25.86,61
20120501|2011-08-03 10:30,3,25.85,25.86,25.75,25.79,105
20120501|2011-08-03 11:00,3,25.76,25.76,25.43,25.43,832
20120501|2011-08-03 11:30,3,25.42,25.5,25.32,25.33,408
20120501|2011-08-03 12:00,3,25.33,25.71,25.29,25.71,1094
20120501|2011-08-03 12:30,3,25.72,25.77,25.62,25.74,340
20120501|2011-08-04 02:30,4,25.99,25.99,25.69,25.75,350
20120501|2011-08-04 03:00,4,25.73,25.73,25.64,25.64,271
20120501|2011-08-04 03:30,4,25.64,25.64,25.57,25.57,209
20120501|2011-08-04 04:00,4,25.57,25.59,25.52,25.56,154
20120501|2011-08-04 04:30,4,25.56,25.56,25.48,25.5,184
20120501|2011-08-04 05:00,4,25.52,25.55,25.46,25.47,131
20120501|2011-08-04 05:30,4,25.48,25.52,25.48,25.5,111
20120501|2011-08-04 06:00,4,25.5,25.5,25.25,25.25,460
20120501|2011-08-04 06:30,4,25.24,25.3,25.12,25.12,426
20120501|2011-08-04 07:00,4,25.14,25.53,25.12,25.42,184
20120501|2011-08-04 07:30,4,25.42,25.42,25.15,25.15,54
20120501|2011-08-04 08:00,4,25.29,25.34,25.18,25.34,28
20120501|2011-08-04 08:30,4,25.42,25.42,25.22,25.32,88
20120501|2011-08-04 09:00,4,25.24,25.25,25.15,25.23,55
20120501|2011-08-04 09:30,4,25.27,25.41,25.19,25.19,116
20120501|2011-08-04 10:00,4,25.18,25.34,25.18,25.29,122
20120501|2011-08-04 10:30,4,25.3,25.34,25.11,25.11,354
20120501|2011-08-04 11:00,4,25.09,25.3,25.02,25.13,152
20120501|2011-08-04 11:30,4,25.12,25.5,25.12,25.43,518
20120501|2011-08-04 12:00,4,25.44,25.65,25.43,25.62,477
20120501|2011-08-04 12:30,4,25.64,25.8,25.63,25.74,154
20120501|2011-08-05 02:30,5,25.59,25.6,25.36,25.36,130
20120501|2011-08-05 03:00,5,25.35,25.35,25.23,25.24,118
20120501|2011-08-05 03:30,5,25.21,25.29,25.16,25.25,148
20120501|2011-08-05 04:00,5,25.23,25.25,25.19,25.21,377
20120501|2011-08-05 04:30,5,25.2,25.24,25.12,25.15,118
20120501|2011-08-05 05:00,5,25.17,25.18,25.09,25.18,272
20120501|2011-08-05 05:30,5,25.18,25.29,25.16,25.29,118
20120501|2011-08-05 06:00,5,25.28,25.34,25.12,25.12,106
20120501|2011-08-05 06:30,5,25.21,25.46,25.21,25.39,251
20120501|2011-08-05 07:00,5,25.5,25.52,25.14,25.29,239
20120501|2011-08-05 07:30,5,25.3,25.47,25.3,25.41,502
20120501|2011-08-05 08:00,5,25.46,25.57,25.37,25.45,89
20120501|2011-08-05 08:30,5,25.47,25.66,25.47,25.54,224
20120501|2011-08-05 09:00,5,25.54,25.56,25.48,25.52,193
20120501|2011-08-05 09:30,5,25.51,25.51,25.41,25.48,109
20120501|2011-08-05 10:00,5,25.47,25.47,25.22,25.35,89
20120501|2011-08-05 10:30,5,25.35,25.5,25.35,25.5,63
20120501|2011-08-05 11:00,5,25.5,25.53,25.44,25.46,48
20120501|2011-08-05 11:30,5,25.49,25.55,25.49,25.49,50
20120501|2011-08-05 12:00,5,25.47,25.59,25.29,25.29,377
20120501|2011-08-05 12:30,5,25.3,25.3,25.16,25.22,195
20120501|2011-08-08 02:30,8,25.21,25.34,24.9,25.21,117
20120501|2011-08-08 03:00,8,25.27,25.27,25.08,25.1,97
20120501|2011-08-08 03:30,8,25.1,25.1,24.99,25,82
20120501|2011-08-08 04:00,8,24.97,24.98,24.66,24.66,333
20120501|2011-08-08 04:30,8,24.68,24.71,24.59,24.64,210
20120501|2011-08-08 05:00,8,24.65,24.72,24.61,24.61,93
20120501|2011-08-08 05:30,8,24.62,24.7,24.6,24.64,47
20120501|2011-08-08 06:00,8,24.67,24.67,24.5,24.51,209
20120501|2011-08-08 06:30,8,24.51,24.57,24.38,24.49,459
20120501|2011-08-08 07:00,8,24.46,24.64,24.4,24.46,646
20120501|2011-08-08 07:30,8,24.43,24.47,24.25,24.29,296
20120501|2011-08-08 08:00,8,24.27,24.4,24.23,24.39,153
20120501|2011-08-08 08:30,8,24.35,24.55,24.35,24.51,192
20120501|2011-08-08 09:00,8,24.43,24.53,24.43,24.49,59
20120501|2011-08-08 09:30,8,24.5,24.52,24.39,24.39,98
20120501|2011-08-08 10:00,8,24.35,24.57,24.35,24.38,157
20120501|2011-08-08 10:30,8,24.4,24.48,24.35,24.44,59
20120501|2011-08-08 11:00,8,24.46,24.46,24.35,24.42,44
20120501|2011-08-08 11:30,8,24.41,24.75,24.41,24.75,141
20120501|2011-08-08 12:00,8,24.72,24.87,24.56,24.79,310
20120501|2011-08-08 12:30,8,24.74,24.77,24.62,24.72,108
20120501|2011-08-09 02:30,9,24.78,25,24.72,24.72,111
20120501|2011-08-09 03:00,9,24.72,24.74,24.62,24.64,109
20120501|2011-08-09 03:30,9,24.61,24.62,24.46,24.5,89
20120501|2011-08-09 04:00,9,24.5,24.5,24.42,24.42,29
20120501|2011-08-09 04:30,9,24.41,24.42,24.39,24.4,93
20120501|2011-08-09 05:00,9,24.44,24.58,24.44,24.58,188
20120501|2011-08-09 05:30,9,24.58,24.64,24.52,24.54,170
20120501|2011-08-09 06:00,9,24.51,24.69,24.51,24.6,184
20120501|2011-08-09 06:30,9,24.6,24.8,24.55,24.68,456
20120501|2011-08-09 07:00,9,24.68,24.94,24.59,24.87,903
20120501|2011-08-09 07:30,9,24.85,25.24,24.81,25.04,648
20120501|2011-08-09 08:00,9,25.04,25.18,25,25.13,290
20120501|2011-08-09 08:30,9,25.16,25.26,25.02,25.25,174
20120501|2011-08-09 09:00,9,25.26,25.5,25.24,25.44,239
20120501|2011-08-09 09:30,9,25.45,25.56,25.17,25.19,119
20120501|2011-08-09 10:00,9,25.22,25.42,25.14,25.22,163
20120501|2011-08-09 10:30,9,25.21,25.26,25.14,25.26,214
20120501|2011-08-09 11:00,9,25.27,25.3,25.19,25.24,57
20120501|2011-08-09 11:30,9,25.24,25.3,25.07,25.1,112
20120501|2011-08-09 12:00,9,25.07,25.16,24.82,24.84,583
20120501|2011-08-09 12:30,9,24.86,24.96,24.64,24.69,111
20120501|2011-08-10 02:30,10,25.18,25.42,25.18,25.28,204
20120501|2011-08-10 03:00,10,25.27,25.27,25.18,25.18,46
20120501|2011-08-10 03:30,10,25.17,25.21,25.17,25.2,37
20120501|2011-08-10 04:00,10,25.2,25.25,25.12,25.24,80
20120501|2011-08-10 04:30,10,25.24,25.24,25.19,25.19,13
20120501|2011-08-10 05:00,10,25.2,25.2,25.17,25.17,69
20120501|2011-08-10 05:30,10,25.17,25.28,25.15,25.18,65
20120501|2011-08-10 06:00,10,25.2,25.22,25.12,25.15,135
20120501|2011-08-10 06:30,10,25.12,25.12,24.96,24.97,99
20120501|2011-08-10 07:00,10,24.97,25.03,24.86,24.95,389
20120501|2011-08-10 07:30,10,24.9,24.99,24.84,24.94,192
20120501|2011-08-10 08:00,10,24.88,24.88,24.65,24.68,186
20120501|2011-08-10 08:30,10,24.69,24.81,24.59,24.59,150
20120501|2011-08-10 09:00,10,24.57,24.62,24.37,24.43,101
20120501|2011-08-10 09:30,10,24.47,24.61,24.4,24.57,200
20120501|2011-08-10 10:00,10,24.57,24.91,24.57,24.86,335
20120501|2011-08-10 10:30,10,24.92,24.92,24.73,24.77,53
20120501|2011-08-10 11:00,10,24.7,24.8,24.7,24.8,46
20120501|2011-08-10 11:30,10,24.75,24.87,24.7,24.86,76
20120501|2011-08-10 12:00,10,24.86,25.07,24.78,24.96,400
20120501|2011-08-10 12:30,10,24.95,25.06,24.94,24.94,391
20120501|2011-08-11 02:30,11,24.99,25.28,24.99,25.05,214
20120501|2011-08-11 03:00,11,25.01,25.05,25.01,25.01,94
20120501|2011-08-11 03:30,11,24.94,24.94,24.94,24.94,2
20120501|2011-08-11 04:00,11,25.01,25.01,24.96,24.96,23
20120501|2011-08-11 04:30,11,24.92,24.98,24.92,24.98,21
20120501|2011-08-11 05:00,11,24.88,24.88,24.78,24.86,13
20120501|2011-08-11 05:30,11,24.95,24.97,24.95,24.97,12
20120501|2011-08-11 06:00,11,25.01,25.06,24.96,24.96,148
20120501|2011-08-11 06:30,11,25,25,24.82,24.85,152
20120501|2011-08-11 07:00,11,24.75,24.79,24.62,24.64,218
20120501|2011-08-11 07:30,11,24.66,24.88,24.65,24.74,184
20120501|2011-08-11 08:00,11,24.73,25.03,24.68,25.01,108
20120501|2011-08-11 08:30,11,25.01,25.1,25,25.08,90
20120501|2011-08-11 09:00,11,25.08,25.32,25.08,25.29,327
20120501|2011-08-11 09:30,11,25.28,25.32,25.22,25.29,275
20120501|2011-08-11 10:00,11,25.27,25.27,25.19,25.19,91
20120501|2011-08-11 10:30,11,25.21,25.36,25.21,25.36,178
20120501|2011-08-11 11:00,11,25.36,25.79,25.34,25.7,183
20120501|2011-08-11 11:30,11,25.77,25.9,25.66,25.76,130
20120501|2011-08-11 12:00,11,25.76,25.78,25.27,25.4,270
20120501|2011-08-11 12:30,11,25.42,25.72,25.42,25.49,71
20120501|2011-08-12 02:30,12,25.37,25.47,25.33,25.45,130
20120501|2011-08-12 03:00,12,25.45,25.45,25.39,25.39,30
20120501|2011-08-12 03:30,12,25.37,25.4,25.25,25.4,58
20120501|2011-08-12 04:00,12,25.4,25.4,25.4,25.4,2
20120501|2011-08-12 04:30,12,25.39,25.45,25.38,25.41,28
20120501|2011-08-12 05:00,12,25.36,25.36,25.22,25.25,111
20120501|2011-08-12 05:30,12,25.22,25.23,25.13,25.13,163
20120501|2011-08-12 06:00,12,25.13,25.28,25.13,25.21,40
20120501|2011-08-12 06:30,12,25.21,25.29,25.17,25.26,29
20120501|2011-08-12 07:00,12,25.29,25.33,25.11,25.13,105
20120501|2011-08-12 07:30,12,25.19,25.21,25.04,25.2,479
20120501|2011-08-12 08:00,12,25.21,25.39,25.16,25.35,33
20120501|2011-08-12 08:30,12,25.36,25.57,25.34,25.46,171
20120501|2011-08-12 09:00,12,25.47,25.5,25.35,25.4,66
20120501|2011-08-12 09:30,12,25.51,25.63,25.49,25.59,88
20120501|2011-08-12 10:00,12,25.62,25.9,25.61,25.88,228
20120501|2011-08-12 10:30,12,25.9,25.91,25.6,25.73,75
20120501|2011-08-12 11:00,12,25.69,25.95,25.63,25.91,53
20120501|2011-08-12 11:30,12,25.83,25.83,25.75,25.81,13
20120501|2011-08-12 12:00,12,25.8,25.91,25.71,25.79,218
20120501|2011-08-12 12:30,12,25.78,25.89,25.78,25.82,71
20120501|2011-08-15 02:30,15,25.99,26.08,25.83,25.94,248
20120501|2011-08-15 03:00,15,25.8,25.8,25.8,25.8,1
20120501|2011-08-15 03:30,15,25.76,25.77,25.76,25.77,3
20120501|2011-08-15 04:00,15,25.74,25.87,25.64,25.64,26
20120501|2011-08-15 04:30,15,25.62,25.62,25.62,25.62,2
20120501|2011-08-15 05:00,15,25.66,25.68,25.66,25.68,13
20120501|2011-08-15 05:30,15,25.68,25.68,25.68,25.68,1
20120501|2011-08-15 06:30,15,25.69,25.81,25.69,25.81,12
20120501|2011-08-15 07:00,15,25.81,25.93,25.81,25.93,20
20120501|2011-08-15 07:30,15,25.81,25.81,25.67,25.79,47
20120501|2011-08-15 08:00,15,25.85,25.91,25.68,25.68,53
20120501|2011-08-15 08:30,15,25.73,25.75,25.59,25.66,114
20120501|2011-08-15 09:00,15,25.66,25.66,25.55,25.61,137
20120501|2011-08-15 09:30,15,25.71,25.71,25.53,25.54,40
20120501|2011-08-15 10:00,15,25.5,25.5,25.41,25.5,95
20120501|2011-08-15 10:30,15,25.47,25.63,25.44,25.6,18
20120501|2011-08-15 11:00,15,25.59,25.64,25.54,25.58,28
20120501|2011-08-15 11:30,15,25.61,25.7,25.55,25.7,27
20120501|2011-08-15 12:00,15,25.67,25.67,25.4,25.46,59
20120501|2011-08-15 12:30,15,25.49,25.56,25.48,25.48,27
20120501|2011-08-16 02:30,16,25.44,25.44,25.29,25.44,30
20120501|2011-08-16 03:00,16,25.39,25.56,25.39,25.56,270
20120501|2011-08-16 03:30,16,25.54,25.54,25.5,25.5,4
20120501|2011-08-16 04:30,16,25.48,25.53,25.48,25.5,10
20120501|2011-08-16 05:00,16,25.53,25.53,25.53,25.53,1
20120501|2011-08-16 05:30,16,25.55,25.55,25.52,25.53,11
20120501|2011-08-16 06:00,16,25.48,25.48,25.48,25.48,2
20120501|2011-08-16 06:30,16,25.51,25.51,25.51,25.51,1
20120501|2011-08-16 07:00,16,25.48,25.75,25.48,25.75,86
20120501|2011-08-16 07:30,16,25.77,25.78,25.69,25.7,30
20120501|2011-08-16 08:00,16,25.67,25.69,25.66,25.66,5
20120501|2011-08-16 08:30,16,25.68,25.72,25.68,25.72,24
20120501|2011-08-16 09:00,16,25.72,26.01,25.72,25.86,232
20120501|2011-08-16 09:30,16,25.85,26.25,25.85,26.12,156
20120501|2011-08-16 10:00,16,26.15,26.25,26.15,26.16,54
20120501|2011-08-16 10:30,16,26.2,26.27,26.16,26.23,120
20120501|2011-08-16 11:00,16,26.25,26.3,26.07,26.09,131
20120501|2011-08-16 11:30,16,26.05,26.2,25.99,26.2,30
20120501|2011-08-16 12:00,16,26.24,26.24,25.94,26.04,145
20120501|2011-08-16 12:30,16,26.05,26.13,25.97,26.12,30
20120501|2011-08-17 02:30,17,26.12,26.19,26.05,26.11,48
20120501|2011-08-17 03:00,17,26.13,26.2,25.99,25.99,32
20120501|2011-08-17 03:30,17,26.03,26.03,26,26,12
20120501|2011-08-17 04:00,17,26.02,26.02,26.02,26.02,1
20120501|2011-08-17 04:30,17,26.01,26.02,26.01,26.01,13
20120501|2011-08-17 05:00,17,26,26,25.99,25.99,2
20120501|2011-08-17 05:30,17,26.11,26.13,26.1,26.13,27
20120501|2011-08-17 06:00,17,26.12,26.16,26.12,26.16,8
20120501|2011-08-17 06:30,17,26.13,26.13,26.1,26.1,27
20120501|2011-08-17 07:00,17,26.1,26.19,26.1,26.18,29
20120501|2011-08-17 07:30,17,26.18,26.2,26.07,26.18,38
20120501|2011-08-17 08:00,17,26.2,26.65,26.2,26.63,525
20120501|2011-08-17 08:30,17,26.65,26.79,26.62,26.7,319
20120501|2011-08-17 09:00,17,26.7,26.78,26.68,26.72,248
20120501|2011-08-17 09:30,17,26.7,26.85,26.68,26.84,120
20120501|2011-08-17 10:00,17,26.84,26.87,26.82,26.87,121
20120501|2011-08-17 10:30,17,26.88,26.95,26.88,26.94,188
20120501|2011-08-17 11:00,17,26.94,26.97,26.9,26.97,107
20120501|2011-08-17 11:30,17,26.97,27.27,26.96,27.25,379
20120501|2011-08-17 12:00,17,27.26,27.36,27.15,27.34,481
20120501|2011-08-17 12:30,17,27.27,27.27,27.17,27.23,193
20120501|2011-08-18 02:30,18,27.11,27.15,26.93,27.02,95
20120501|2011-08-18 03:00,18,27.09,27.14,27.05,27.14,26
20120501|2011-08-18 03:30,18,27.15,27.23,27.14,27.2,32
20120501|2011-08-18 04:00,18,27.19,27.25,27.19,27.23,54
20120501|2011-08-18 04:30,18,27.2,27.24,27.2,27.24,5
20120501|2011-08-18 05:00,18,27.22,27.22,27.2,27.22,64
20120501|2011-08-18 05:30,18,27.15,27.15,27.04,27.08,25
20120501|2011-08-18 06:00,18,27.1,27.1,27.1,27.1,10
20120501|2011-08-18 06:30,18,27.11,27.11,27.08,27.08,12
20120501|2011-08-18 07:00,18,27.06,27.08,26.91,26.95,59
20120501|2011-08-18 07:30,18,26.91,27.12,26.83,26.83,35
20120501|2011-08-18 08:00,18,26.86,26.98,26.86,26.91,19
20120501|2011-08-18 08:30,18,26.9,26.9,26.7,26.72,245
20120501|2011-08-18 09:00,18,26.71,26.96,26.56,26.91,88
20120501|2011-08-18 09:30,18,26.86,27.06,26.86,27.01,135
20120501|2011-08-18 10:00,18,27.01,27.05,26.86,26.96,74
20120501|2011-08-18 10:30,18,27,27.04,26.98,27,87
20120501|2011-08-18 11:00,18,27,27,26.92,26.94,18
20120501|2011-08-18 11:30,18,26.89,26.94,26.87,26.93,32
20120501|2011-08-18 12:00,18,26.92,26.94,26.85,26.93,138
20120501|2011-08-18 12:30,18,26.91,26.91,26.78,26.84,71
20120501|2011-08-19 02:30,19,26.58,26.65,26.49,26.57,84
20120501|2011-08-19 03:00,19,26.57,26.57,26.57,26.57,1
20120501|2011-08-19 03:30,19,26.58,26.59,26.58,26.59,4
20120501|2011-08-19 04:00,19,26.59,26.6,26.57,26.58,5
20120501|2011-08-19 04:30,19,26.56,26.56,26.56,26.56,1
20120501|2011-08-19 05:00,19,26.7,26.7,26.7,26.7,1
20120501|2011-08-19 05:30,19,26.73,26.74,26.73,26.74,4
20120501|2011-08-19 06:00,19,26.69,26.7,26.68,26.7,9
20120501|2011-08-19 06:30,19,26.69,26.7,26.65,26.65,49
20120501|2011-08-19 07:00,19,26.66,27.04,26.65,27.04,37
20120501|2011-08-19 07:30,19,26.96,26.96,26.96,26.96,3
20120501|2011-08-19 08:00,19,27,27.07,26.96,27.05,52
20120501|2011-08-19 08:30,19,26.98,27.33,26.98,27.32,354
20120501|2011-08-19 09:00,19,27.31,27.48,27.31,27.47,445
20120501|2011-08-19 09:30,19,27.47,27.55,27.45,27.5,345
20120501|2011-08-19 10:00,19,27.5,27.63,27.46,27.46,740
20120501|2011-08-19 10:30,19,27.45,27.5,27.45,27.47,143
20120501|2011-08-19 11:00,19,27.49,27.61,27.45,27.56,764
20120501|2011-08-19 11:30,19,27.56,27.83,27.52,27.83,863
20120501|2011-08-19 12:00,19,27.82,28.02,27.7,27.87,1404
20120501|2011-08-19 12:30,19,27.8,27.84,27.65,27.7,427
20120501|2011-08-22 02:30,22,27.52,27.8,27.52,27.75,391
20120501|2011-08-22 03:00,22,27.73,27.96,27.69,27.96,128
20120501|2011-08-22 03:30,22,27.96,28.09,27.92,28.05,131
20120501|2011-08-22 04:00,22,28.07,28.13,28.07,28.13,32
20120501|2011-08-22 04:30,22,28.12,28.14,28.1,28.1,17
20120501|2011-08-22 05:00,22,28.1,28.2,28.1,28.15,276
20120501|2011-08-22 05:30,22,28.19,28.29,28.19,28.29,563
20120501|2011-08-22 06:00,22,28.27,28.27,28.15,28.22,134
20120501|2011-08-22 06:30,22,28.22,28.22,28.06,28.06,24
20120501|2011-08-22 07:00,22,28.02,28.09,27.74,27.74,162
20120501|2011-08-22 07:30,22,27.82,28.15,27.78,27.9,180
20120501|2011-08-22 08:00,22,27.86,27.87,27.74,27.84,341
20120501|2011-08-22 08:30,22,27.85,27.9,27.7,27.79,121
20120501|2011-08-22 09:00,22,27.75,27.81,27.69,27.74,20
20120501|2011-08-22 09:30,22,27.78,27.91,27.68,27.68,128
20120501|2011-08-22 10:00,22,27.65,27.83,27.65,27.76,117
20120501|2011-08-22 10:30,22,27.78,27.8,27.64,27.77,49
20120501|2011-08-22 11:00,22,27.76,27.76,27.62,27.73,80
20120501|2011-08-22 11:30,22,27.7,27.81,27.69,27.81,47
20120501|2011-08-22 12:00,22,27.83,27.92,27.69,27.72,138
20120501|2011-08-22 12:30,22,27.72,27.76,27.65,27.68,59
20120501|2011-08-23 02:30,23,27.71,27.99,27.71,27.94,67
20120501|2011-08-23 03:00,23,27.91,28.05,27.91,28.05,71
20120501|2011-08-23 03:30,23,27.97,28.01,27.92,27.95,19
20120501|2011-08-23 04:00,23,27.92,28.05,27.92,28.05,14
20120501|2011-08-23 04:30,23,28.09,28.14,28,28,49
20120501|2011-08-23 05:00,23,28.02,28.1,27.96,28.1,40
20120501|2011-08-23 05:30,23,28,28,28,28,2
20120501|2011-08-23 06:00,23,28.02,28.06,28.01,28.05,6
20120501|2011-08-23 06:30,23,27.97,28.06,27.97,28.06,63
20120501|2011-08-23 07:00,23,28.11,28.23,28.05,28.11,203
20120501|2011-08-23 07:30,23,28.05,28.12,27.97,28.04,66
20120501|2011-08-23 08:00,23,28.06,28.13,28.02,28.05,74
20120501|2011-08-23 08:30,23,28.05,28.17,28.05,28.07,142
20120501|2011-08-23 09:00,23,28.07,28.07,27.72,27.73,156
20120501|2011-08-23 09:30,23,27.74,27.9,27.72,27.88,120
20120501|2011-08-23 10:00,23,27.87,28.04,27.87,27.93,113
20120501|2011-08-23 10:30,23,27.96,28,27.96,28,5
20120501|2011-08-23 11:00,23,28,28.02,27.9,27.98,72
20120501|2011-08-23 11:30,23,27.98,27.98,27.81,27.98,92
20120501|2011-08-23 12:00,23,27.97,28.02,27.78,28.01,304
20120501|2011-08-23 12:30,23,27.99,28.02,27.9,27.94,109
20120501|2011-08-24 02:30,24,27.92,28,27.86,27.92,88
20120501|2011-08-24 03:00,24,27.93,27.98,27.87,27.92,81
20120501|2011-08-24 03:30,24,27.94,27.94,27.88,27.92,69
20120501|2011-08-24 04:00,24,27.95,28,27.95,28,13
20120501|2011-08-24 04:30,24,28.01,28.02,28.01,28.02,3
20120501|2011-08-24 05:00,24,27.96,28.1,27.94,27.94,166
20120501|2011-08-24 05:30,24,27.95,28,27.94,28,62
20120501|2011-08-24 06:00,24,28,28.02,27.99,28.02,48
20120501|2011-08-24 06:30,24,28.02,28.12,27.99,28.07,97
20120501|2011-08-24 07:00,24,28.08,28.15,28.07,28.15,99
20120501|2011-08-24 07:30,24,28.15,28.15,28.08,28.09,57
20120501|2011-08-24 08:00,24,28.07,28.11,28.01,28.11,94
20120501|2011-08-24 08:30,24,28.12,28.3,28.1,28.29,305
20120501|2011-08-24 09:00,24,28.3,28.53,28.29,28.52,1214
20120501|2011-08-24 09:30,24,28.53,28.53,28.25,28.3,237
20120501|2011-08-24 10:00,24,28.3,28.3,27.33,27.58,693
20120501|2011-08-24 10:30,24,27.54,27.61,27.13,27.3,208
20120501|2011-08-24 11:00,24,27.39,27.43,27.25,27.25,69
20120501|2011-08-24 11:30,24,27.23,27.37,27.23,27.29,29
20120501|2011-08-24 12:00,24,27.34,27.47,27.33,27.34,163
20120501|2011-08-24 12:30,24,27.31,27.32,27.02,27.08,233
20120501|2011-08-25 02:30,25,27.14,27.25,27.06,27.24,92
20120501|2011-08-25 03:00,25,27.22,27.26,27.1,27.13,85
20120501|2011-08-25 03:30,25,27.11,27.11,27.02,27.02,67
20120501|2011-08-25 04:00,25,27.02,27.02,26.94,26.94,141
20120501|2011-08-25 04:30,25,26.86,26.86,26.48,26.49,1085
20120501|2011-08-25 05:00,25,26.49,26.5,26.42,26.45,114
20120501|2011-08-25 05:30,25,26.43,26.53,26.39,26.4,76
20120501|2011-08-25 06:00,25,26.41,26.61,26.41,26.55,28
20120501|2011-08-25 06:30,25,26.67,26.83,26.67,26.8,98
20120501|2011-08-25 07:00,25,26.75,26.82,26.62,26.72,74
20120501|2011-08-25 07:30,25,26.72,27.14,26.55,26.82,102
20120501|2011-08-25 08:00,25,26.88,27.25,26.84,27.06,92
20120501|2011-08-25 08:30,25,27.18,27.26,27.01,27.01,53
20120501|2011-08-25 09:00,25,27.01,27.2,26.82,26.82,79
20120501|2011-08-25 09:30,25,26.85,26.88,26.72,26.88,91
20120501|2011-08-25 10:00,25,26.82,27.04,26.72,27.04,63
20120501|2011-08-25 10:30,25,27.08,27.08,26.98,26.99,29
20120501|2011-08-25 11:00,25,26.97,27.04,26.84,27.04,36
20120501|2011-08-25 11:30,25,27.04,27.06,26.94,26.95,253
20120501|2011-08-25 12:00,25,26.95,27.33,26.8,27.21,238
20120501|2011-08-25 12:30,25,27.23,27.28,27.11,27.15,44
20120501|2011-08-26 02:30,26,27.3,27.4,27.21,27.38,72
20120501|2011-08-26 03:00,26,27.34,27.4,27.33,27.38,17
20120501|2011-08-26 03:30,26,27.4,27.41,27.35,27.35,34
20120501|2011-08-26 04:00,26,27.39,27.45,27.39,27.45,8
20120501|2011-08-26 04:30,26,27.45,27.5,27.3,27.3,153
20120501|2011-08-26 05:00,26,27.27,27.27,27.27,27.27,1
20120501|2011-08-26 05:30,26,27.22,27.25,27.15,27.25,37
20120501|2011-08-26 06:00,26,27.17,27.17,26.99,27.01,94
20120501|2011-08-26 06:30,26,27.1,27.27,27.1,27.27,20
20120501|2011-08-26 07:00,26,27.21,27.21,27.02,27.17,30
20120501|2011-08-26 07:30,26,27.17,27.34,27.15,27.19,42
20120501|2011-08-26 08:00,26,27.26,27.3,27.15,27.21,37
20120501|2011-08-26 08:30,26,27.29,27.3,27.11,27.15,48
20120501|2011-08-26 09:00,26,27.17,27.31,26.93,27.22,168
20120501|2011-08-26 09:30,26,27.23,27.51,27.12,27.43,116
20120501|2011-08-26 10:00,26,27.42,27.68,27.28,27.32,179
20120501|2011-08-26 10:30,26,27.19,27.72,27.19,27.59,226
20120501|2011-08-26 11:00,26,27.59,27.59,27.46,27.58,59
20120501|2011-08-26 11:30,26,27.55,27.68,27.43,27.65,77
20120501|2011-08-26 12:00,26,27.65,27.78,27.57,27.6,242
20120501|2011-08-26 12:30,26,27.66,27.66,27.49,27.57,167
20120501|2011-08-29 06:30,29,27.41,27.74,27.41,27.49,113
20120501|2011-08-29 07:00,29,27.5,27.56,27.3,27.31,24
20120501|2011-08-29 07:30,29,27.39,27.46,27.21,27.21,37
20120501|2011-08-29 08:00,29,27.28,27.36,27.27,27.27,56
20120501|2011-08-29 08:30,29,27.26,27.34,27.25,27.27,29
20120501|2011-08-29 09:00,29,27.3,27.36,27.21,27.36,42
20120501|2011-08-29 09:30,29,27.3,27.4,27.28,27.34,46
20120501|2011-08-29 10:00,29,27.44,27.48,27.44,27.47,17
20120501|2011-08-29 10:30,29,27.42,27.46,27.38,27.46,9
20120501|2011-08-29 11:00,29,27.4,27.4,27.32,27.34,23
20120501|2011-08-29 11:30,29,27.35,27.35,27.31,27.34,29
20120501|2011-08-29 12:00,29,27.36,27.51,27.36,27.47,102
20120501|2011-08-29 12:30,29,27.47,27.57,27.47,27.56,9
20120501|2011-08-30 02:30,30,27.49,27.72,27.4,27.64,108
20120501|2011-08-30 03:00,30,27.6,27.62,27.4,27.4,38
20120501|2011-08-30 03:30,30,27.32,27.32,26.88,27.02,86
20120501|2011-08-30 04:00,30,27.04,27.12,26.98,27.12,44
20120501|2011-08-30 04:30,30,27.2,27.2,27.17,27.17,2
20120501|2011-08-30 05:30,30,27.25,27.25,27.25,27.25,1
20120501|2011-08-30 06:00,30,27.25,27.25,27.19,27.19,6
20120501|2011-08-30 06:30,30,27.21,27.21,27.15,27.19,15
20120501|2011-08-30 07:00,30,27.21,27.35,27.16,27.35,107
20120501|2011-08-30 07:30,30,27.37,27.42,27.28,27.37,121
20120501|2011-08-30 08:00,30,27.34,27.4,27.31,27.4,37
20120501|2011-08-30 08:30,30,27.4,27.48,27.38,27.39,48
20120501|2011-08-30 09:00,30,27.31,27.33,27.17,27.28,61
20120501|2011-08-30 09:30,30,27.21,27.28,27.19,27.26,67
20120501|2011-08-30 10:00,30,27.24,27.32,27.24,27.32,86
20120501|2011-08-30 10:30,30,27.26,27.6,27.26,27.47,380
20120501|2011-08-30 11:00,30,27.46,27.57,27.46,27.49,19
20120501|2011-08-30 11:30,30,27.5,27.56,27.49,27.5,77
20120501|2011-08-30 12:00,30,27.51,27.52,27.21,27.24,186
20120501|2011-08-30 12:30,30,27.2,27.26,27.2,27.25,29
20120501|2011-08-31 02:30,31,27.12,27.34,27.12,27.33,18
20120501|2011-08-31 03:00,31,27.29,27.38,27.29,27.34,45
20120501|2011-08-31 03:30,31,27.34,27.34,27.29,27.3,22
20120501|2011-08-31 04:00,31,27.32,27.32,27.3,27.31,25
20120501|2011-08-31 04:30,31,27.31,27.31,27.29,27.29,34
20120501|2011-08-31 05:00,31,27.38,27.38,27.29,27.29,6
20120501|2011-08-31 05:30,31,27.3,27.3,27.3,27.3,5
20120501|2011-08-31 06:00,31,27.32,27.32,27.32,27.32,1
20120501|2011-08-31 06:30,31,27.32,27.32,27.29,27.29,11
20120501|2011-08-31 07:00,31,27.29,27.39,27.26,27.39,75
20120501|2011-08-31 07:30,31,27.4,27.56,27.4,27.56,56
20120501|2011-08-31 08:00,31,27.55,27.58,27.47,27.47,36
20120501|2011-08-31 08:30,31,27.47,27.62,27.46,27.62,79
20120501|2011-08-31 09:00,31,27.62,27.71,27.51,27.52,109
20120501|2011-08-31 09:30,31,27.52,27.53,27.33,27.52,86
20120501|2011-08-31 10:00,31,27.54,27.58,27.54,27.58,12
20120501|2011-08-31 10:30,31,27.56,27.56,27.43,27.44,100
20120501|2011-08-31 11:00,31,27.46,27.48,27.13,27.35,80
20120501|2011-08-31 11:30,31,27.33,27.48,27.22,27.43,88
20120501|2011-08-31 12:00,31,27.44,27.53,27.34,27.36,312
20120501|2011-08-31 12:30,31,27.36,27.46,27.36,27.46,161
20120501|2011-09-01 02:30,1,27.48,27.48,27.42,27.45,10
20120501|2011-09-01 03:00,1,27.32,27.32,27.32,27.32,1
20120501|2011-09-01 03:30,1,27.22,27.35,27.22,27.35,5
20120501|2011-09-01 04:00,1,27.27,27.3,27.26,27.26,27
20120501|2011-09-01 04:30,1,27.25,27.27,27.24,27.27,4
20120501|2011-09-01 05:00,1,27.27,27.27,27.17,27.18,5
20120501|2011-09-01 05:30,1,27.2,27.21,27.19,27.2,7
20120501|2011-09-01 06:00,1,27.18,27.18,27.05,27.05,35
20120501|2011-09-01 06:30,1,27.09,27.15,27.08,27.08,37
20120501|2011-09-01 07:00,1,27.1,27.25,26.99,27.24,89
20120501|2011-09-01 07:30,1,27.2,27.28,27.2,27.26,28
20120501|2011-09-01 08:00,1,27.24,27.26,27.23,27.23,14
20120501|2011-09-01 08:30,1,27.2,27.23,27.16,27.19,31
20120501|2011-09-01 09:00,1,27.27,27.28,27.13,27.16,49
20120501|2011-09-01 09:30,1,27.17,27.2,27.14,27.2,28
20120501|2011-09-01 10:00,1,27.17,27.2,27.07,27.15,69
20120501|2011-09-01 10:30,1,27.23,27.37,27.22,27.37,119
20120501|2011-09-01 11:00,1,27.34,27.43,27.29,27.32,175
20120501|2011-09-01 11:30,1,27.32,27.44,27.22,27.24,53
20120501|2011-09-01 12:00,1,27.25,27.37,27.21,27.27,215
20120501|2011-09-01 12:30,1,27.27,27.43,27.26,27.32,115
20120501|2011-09-02 02:30,2,27.3,27.31,27.09,27.19,28
20120501|2011-09-02 03:00,2,27.06,27.06,27,27,15
20120501|2011-09-02 03:30,2,27.06,27.1,27.06,27.1,4
20120501|2011-09-02 04:00,2,27.11,27.16,27.08,27.15,22
20120501|2011-09-02 04:30,2,27.07,27.07,27.07,27.07,2
20120501|2011-09-02 05:00,2,27.07,27.09,27.02,27.04,20
20120501|2011-09-02 05:30,2,27.02,27.02,27,27.01,6
20120501|2011-09-02 06:00,2,27.03,27.03,27.01,27.01,3
20120501|2011-09-02 06:30,2,27.07,27.12,27.01,27.04,23
20120501|2011-09-02 07:00,2,27,27.01,26.85,26.93,292
20120501|2011-09-02 07:30,2,26.91,26.91,26.75,26.8,229
20120501|2011-09-02 08:00,2,26.78,26.89,26.77,26.89,171
20120501|2011-09-02 08:30,2,26.85,26.85,26.56,26.69,260
20120501|2011-09-02 09:00,2,26.66,26.74,26.62,26.68,71
20120501|2011-09-02 09:30,2,26.66,26.76,26.62,26.74,129
20120501|2011-09-02 10:00,2,26.76,27.08,26.76,27.05,66
20120501|2011-09-02 10:30,2,27.03,27.07,27.03,27.07,21
20120501|2011-09-02 11:00,2,26.91,27,26.91,27,6
20120501|2011-09-02 11:30,2,26.97,27.02,26.97,26.98,9
20120501|2011-09-02 12:00,2,26.98,26.99,26.89,26.93,80
20120501|2011-09-02 12:30,2,26.95,27.08,26.92,27.08,141
20120501|2011-09-06 02:30,6,26.6,26.6,26.53,26.59,41
20120501|2011-09-06 03:00,6,26.6,26.71,26.6,26.71,4
20120501|2011-09-06 03:30,6,26.62,26.63,26.59,26.62,7
20120501|2011-09-06 04:00,6,26.6,26.61,26.6,26.6,22
20120501|2011-09-06 04:30,6,26.6,26.6,26.6,26.6,90
20120501|2011-09-06 05:30,6,26.59,26.59,26.51,26.56,12
20120501|2011-09-06 06:00,6,26.55,26.55,26.52,26.54,7
20120501|2011-09-06 06:30,6,26.51,26.51,26.43,26.43,44
20120501|2011-09-06 07:00,6,26.51,26.51,26.2,26.3,115
20120501|2011-09-06 07:30,6,26.33,26.35,26.28,26.3,67
20120501|2011-09-06 08:00,6,26.3,26.3,26.24,26.28,66
20120501|2011-09-06 08:30,6,26.3,26.4,26.29,26.37,72
20120501|2011-09-06 09:00,6,26.35,26.35,26.07,26.07,62
20120501|2011-09-06 09:30,6,26.09,26.15,25.9,26.13,336
20120501|2011-09-06 10:00,6,26.11,26.15,26.07,26.13,123
20120501|2011-09-06 10:30,6,26.18,26.3,26.13,26.27,110
20120501|2011-09-06 11:00,6,26.27,26.36,26.17,26.36,153
20120501|2011-09-06 11:30,6,26.35,26.35,26.16,26.28,23
20120501|2011-09-06 12:00,6,26.26,26.4,26.2,26.22,180
20120501|2011-09-06 12:30,6,26.25,26.25,26.21,26.22,79
20120501|2011-09-07 02:30,7,26.36,26.52,26.36,26.49,158
20120501|2011-09-07 03:00,7,26.5,26.54,26.5,26.5,59
20120501|2011-09-07 03:30,7,26.51,26.53,26.49,26.49,35
20120501|2011-09-07 04:00,7,26.41,26.42,26.33,26.36,36
20120501|2011-09-07 04:30,7,26.36,26.42,26.36,26.41,55
20120501|2011-09-07 05:00,7,26.42,26.42,26.37,26.38,47
20120501|2011-09-07 05:30,7,26.32,26.38,26.27,26.37,32
20120501|2011-09-07 06:00,7,26.38,26.55,26.38,26.49,94
20120501|2011-09-07 06:30,7,26.46,26.46,26.35,26.41,29
20120501|2011-09-07 07:00,7,26.44,26.61,26.42,26.6,80
20120501|2011-09-07 07:30,7,26.56,26.62,26.45,26.54,80
20120501|2011-09-07 08:00,7,26.56,26.63,26.56,26.58,83
20120501|2011-09-07 08:30,7,26.64,26.64,26.58,26.63,68
20120501|2011-09-07 09:00,7,26.62,26.88,26.57,26.84,209
20120501|2011-09-07 09:30,7,26.82,26.83,26.67,26.75,181
20120501|2011-09-07 10:00,7,26.75,26.75,26.36,26.44,107
20120501|2011-09-07 10:30,7,26.48,26.52,26.43,26.48,87
20120501|2011-09-07 11:00,7,26.48,26.67,26.48,26.61,82
20120501|2011-09-07 11:30,7,26.61,26.65,26.58,26.6,75
20120501|2011-09-07 12:00,7,26.62,26.7,26.38,26.48,232
20120501|2011-09-07 12:30,7,26.45,26.48,26.4,26.48,171
20120501|2011-09-08 02:30,8,26.16,26.51,26.16,26.47,249
20120501|2011-09-08 03:00,8,26.47,26.48,26.46,26.46,12
20120501|2011-09-08 03:30,8,26.43,26.56,26.43,26.56,81
20120501|2011-09-08 04:00,8,26.56,26.58,26.55,26.58,50
20120501|2011-09-08 04:30,8,26.58,26.59,26.55,26.57,14
20120501|2011-09-08 05:00,8,26.53,26.55,26.47,26.5,33
20120501|2011-09-08 05:30,8,26.5,26.53,26.49,26.51,33
20120501|2011-09-08 06:00,8,26.51,26.51,26.4,26.4,23
20120501|2011-09-08 06:30,8,26.4,26.44,26.37,26.39,95
20120501|2011-09-08 07:00,8,26.39,26.55,26.39,26.52,99
20120501|2011-09-08 07:30,8,26.51,26.67,26.45,26.64,126
20120501|2011-09-08 08:00,8,26.59,26.6,26.51,26.55,45
20120501|2011-09-08 08:30,8,26.55,26.66,26.51,26.56,111
20120501|2011-09-08 09:00,8,26.56,26.61,26.53,26.58,45
20120501|2011-09-08 09:30,8,26.57,26.63,26.56,26.62,30
20120501|2011-09-08 10:00,8,26.63,26.65,26.58,26.62,131
20120501|2011-09-08 10:30,8,26.63,26.65,26.59,26.61,59
20120501|2011-09-08 11:00,8,26.58,26.73,26.57,26.73,172
20120501|2011-09-08 11:30,8,26.72,26.81,26.68,26.77,221
20120501|2011-09-08 12:00,8,26.75,26.75,26.35,26.37,150
20120501|2011-09-08 12:30,8,26.42,26.48,26.31,26.48,80
20120501|2011-09-09 02:30,9,26.56,26.56,26.5,26.5,9
20120501|2011-09-09 03:00,9,26.68,26.68,26.68,26.68,1
20120501|2011-09-09 03:30,9,26.62,26.65,26.62,26.64,11
20120501|2011-09-09 04:00,9,26.72,26.8,26.69,26.78,19
20120501|2011-09-09 04:30,9,26.72,26.8,26.72,26.78,14
20120501|2011-09-09 05:00,9,26.78,26.78,26.71,26.75,22
20120501|2011-09-09 05:30,9,26.75,26.75,26.66,26.69,15
20120501|2011-09-09 06:00,9,26.57,26.57,26.47,26.47,41
20120501|2011-09-09 06:30,9,26.49,26.62,26.49,26.62,26
20120501|2011-09-09 07:00,9,26.55,26.55,26.37,26.42,102
20120501|2011-09-09 07:30,9,26.55,26.55,26.33,26.42,245
20120501|2011-09-09 08:00,9,26.44,26.5,26.41,26.47,62
20120501|2011-09-09 08:30,9,26.47,26.51,26.41,26.41,42
20120501|2011-09-09 09:00,9,26.48,26.52,26.37,26.39,109
20120501|2011-09-09 09:30,9,26.38,26.39,26.26,26.39,274
20120501|2011-09-09 10:00,9,26.38,26.42,26.28,26.28,84
20120501|2011-09-09 10:30,9,26.25,26.25,26.03,26.16,228
20120501|2011-09-09 11:00,9,26.13,26.26,26.12,26.24,90
20120501|2011-09-09 11:30,9,26.26,26.36,26.2,26.35,113
20120501|2011-09-09 12:00,9,26.3,26.41,26.2,26.33,206
20120501|2011-09-09 12:30,9,26.33,26.34,26.26,26.34,96
20120501|2011-09-12 02:30,12,26.14,26.14,25.89,25.89,137
20120501|2011-09-12 03:00,12,25.93,25.95,25.87,25.87,30
20120501|2011-09-12 03:30,12,25.87,25.95,25.86,25.94,19
20120501|2011-09-12 04:00,12,25.97,26.13,25.97,26.13,43
20120501|2011-09-12 04:30,12,26.14,26.16,26.05,26.12,27
20120501|2011-09-12 05:00,12,26.17,26.17,26.16,26.16,2
20120501|2011-09-12 06:00,12,26.08,26.08,26.08,26.08,1
20120501|2011-09-12 06:30,12,26.15,26.15,26.12,26.12,14
20120501|2011-09-12 07:00,12,26.16,26.54,26.12,26.37,114
20120501|2011-09-12 07:30,12,26.4,26.7,26.36,26.55,195
20120501|2011-09-12 08:00,12,26.58,26.63,26.51,26.55,52
20120501|2011-09-12 08:30,12,26.57,26.81,26.57,26.81,128
20120501|2011-09-12 09:00,12,26.83,26.87,26.64,26.74,150
20120501|2011-09-12 09:30,12,26.74,26.87,26.67,26.74,108
20120501|2011-09-12 10:00,12,26.76,26.87,26.75,26.87,45
20120501|2011-09-12 10:30,12,26.87,26.87,26.74,26.8,26
20120501|2011-09-12 11:00,12,26.85,26.86,26.78,26.81,93
20120501|2011-09-12 11:30,12,26.85,26.88,26.74,26.74,90
20120501|2011-09-12 12:00,12,26.73,26.88,26.65,26.86,375
20120501|2011-09-12 12:30,12,26.86,26.95,26.82,26.95,289
20120501|2011-09-13 02:30,13,26.91,26.91,26.78,26.9,30
20120501|2011-09-13 03:00,13,26.91,26.91,26.72,26.72,63
20120501|2011-09-13 03:30,13,26.72,26.74,26.72,26.73,9
20120501|2011-09-13 04:30,13,26.77,26.79,26.77,26.79,10
20120501|2011-09-13 05:30,13,26.78,26.86,26.78,26.86,12
20120501|2011-09-13 06:00,13,26.81,26.83,26.76,26.83,86
20120501|2011-09-13 06:30,13,26.85,26.88,26.79,26.85,45
20120501|2011-09-13 07:00,13,26.85,26.93,26.72,26.83,174
20120501|2011-09-13 07:30,13,26.8,26.86,26.68,26.79,33
20120501|2011-09-13 08:00,13,26.75,26.87,26.75,26.82,41
20120501|2011-09-13 08:30,13,26.83,26.89,26.71,26.89,53
20120501|2011-09-13 09:00,13,26.83,26.87,26.77,26.81,86
20120501|2011-09-13 09:30,13,26.81,26.86,26.76,26.78,117
20120501|2011-09-13 10:00,13,26.76,26.82,26.69,26.81,77
20120501|2011-09-13 10:30,13,26.8,26.86,26.78,26.81,114
20120501|2011-09-13 11:00,13,26.73,26.76,26.66,26.76,66
20120501|2011-09-13 11:30,13,26.78,26.8,26.7,26.77,124
20120501|2011-09-13 12:00,13,26.77,26.87,26.77,26.83,251
20120501|2011-09-13 12:30,13,26.85,26.91,26.84,26.89,68
20120501|2011-09-14 02:30,14,26.75,26.75,26.48,26.48,100
20120501|2011-09-14 03:00,14,26.52,26.53,26.4,26.41,103
20120501|2011-09-14 03:30,14,26.45,26.49,26.45,26.47,6
20120501|2011-09-14 04:00,14,26.53,26.59,26.53,26.59,12
20120501|2011-09-14 04:30,14,26.51,26.68,26.5,26.68,52
20120501|2011-09-14 05:00,14,26.67,26.68,26.51,26.58,11
20120501|2011-09-14 05:30,14,26.54,26.61,26.54,26.61,7
20120501|2011-09-14 06:00,14,26.6,26.6,26.59,26.59,2
20120501|2011-09-14 06:30,14,26.48,26.48,26.48,26.48,1
20120501|2011-09-14 07:00,14,26.56,26.72,26.56,26.72,100
20120501|2011-09-14 07:30,14,26.69,26.75,26.59,26.59,118
20120501|2011-09-14 08:00,14,26.65,26.77,26.63,26.76,75
20120501|2011-09-14 08:30,14,26.75,26.78,26.71,26.71,40
20120501|2011-09-14 09:00,14,26.74,26.78,26.68,26.72,79
20120501|2011-09-14 09:30,14,26.72,26.78,26.66,26.67,138
20120501|2011-09-14 10:00,14,26.66,26.72,26.62,26.66,100
20120501|2011-09-14 10:30,14,26.67,26.69,26.62,26.67,42
20120501|2011-09-14 11:00,14,26.69,26.71,26.49,26.52,196
20120501|2011-09-14 11:30,14,26.55,26.65,26.55,26.65,110
20120501|2011-09-14 12:00,14,26.64,26.92,26.64,26.85,220
20120501|2011-09-14 12:30,14,26.9,26.9,26.83,26.85,160
20120501|2011-09-15 02:30,15,26.9,26.99,26.81,26.83,181
20120501|2011-09-15 03:00,15,26.86,26.86,26.82,26.83,21
20120501|2011-09-15 03:30,15,26.84,26.86,26.82,26.86,14
20120501|2011-09-15 04:00,15,26.92,26.97,26.91,26.93,32
20120501|2011-09-15 04:30,15,26.97,26.97,26.91,26.91,9
20120501|2011-09-15 05:00,15,26.9,26.95,26.81,26.82,75
20120501|2011-09-15 05:30,15,26.83,26.88,26.81,26.88,78
20120501|2011-09-15 06:00,15,26.88,26.9,26.86,26.87,23
20120501|2011-09-15 06:30,15,26.91,26.92,26.82,26.82,32
20120501|2011-09-15 07:00,15,26.84,26.92,26.82,26.83,144
20120501|2011-09-15 07:30,15,26.82,26.92,26.81,26.81,122
20120501|2011-09-15 08:00,15,26.85,27.01,26.79,26.91,687
20120501|2011-09-15 08:30,15,26.91,26.93,26.88,26.93,97
20120501|2011-09-15 09:00,15,26.93,26.99,26.87,26.97,137
20120501|2011-09-15 09:30,15,26.96,27.05,26.93,26.96,260
20120501|2011-09-15 10:00,15,26.95,27.02,26.88,26.94,178
20120501|2011-09-15 10:30,15,26.93,26.99,26.91,26.98,102
20120501|2011-09-15 11:00,15,26.97,26.98,26.8,26.9,203
20120501|2011-09-15 11:30,15,26.89,26.96,26.89,26.96,175
20120501|2011-09-15 12:00,15,26.95,27.02,26.9,27,734
20120501|2011-09-15 12:30,15,26.99,27,26.72,26.72,158
20120501|2011-09-16 02:30,16,26.79,26.84,26.66,26.72,65
20120501|2011-09-16 03:00,16,26.74,26.74,26.65,26.65,25
20120501|2011-09-16 03:30,16,26.7,26.71,26.63,26.66,19
20120501|2011-09-16 04:00,16,26.66,26.73,26.66,26.73,7
20120501|2011-09-16 04:30,16,26.71,26.71,26.61,26.67,34
20120501|2011-09-16 05:30,16,26.76,26.76,26.76,26.76,1
20120501|2011-09-16 06:00,16,26.75,26.91,26.74,26.91,45
20120501|2011-09-16 06:30,16,26.84,26.84,26.83,26.84,9
20120501|2011-09-16 07:00,16,26.85,26.87,26.35,26.38,300
20120501|2011-09-16 07:30,16,26.4,26.4,25.67,25.68,704
20120501|2011-09-16 08:00,16,25.64,26.05,25.58,25.89,317
20120501|2011-09-16 08:30,16,25.9,25.99,25.9,25.95,69
20120501|2011-09-16 09:00,16,25.97,25.99,25.73,25.86,255
20120501|2011-09-16 09:30,16,25.87,26.01,25.82,25.87,104
20120501|2011-09-16 10:00,16,25.91,25.99,25.86,25.94,56
20120501|2011-09-16 10:30,16,25.96,25.97,25.68,25.96,128
20120501|2011-09-16 11:00,16,25.9,25.95,25.85,25.92,362
20120501|2011-09-16 11:30,16,25.9,25.97,25.88,25.89,298
20120501|2011-09-16 12:00,16,25.9,25.9,25.44,25.47,841
20120501|2011-09-16 12:30,16,25.46,25.66,25.44,25.5,114
20120501|2011-09-19 02:30,19,25.49,25.8,25.35,25.51,232
20120501|2011-09-19 03:00,19,25.37,25.49,25.37,25.49,25
20120501|2011-09-19 03:30,19,25.55,25.55,25.49,25.49,37
20120501|2011-09-19 04:00,19,25.54,25.57,25.54,25.57,13
20120501|2011-09-19 04:30,19,25.49,25.49,25.45,25.45,29
20120501|2011-09-19 05:00,19,25.45,25.63,25.35,25.63,69
20120501|2011-09-19 05:30,19,25.63,25.65,25.55,25.63,12
20120501|2011-09-19 06:00,19,25.63,25.79,25.63,25.79,56
20120501|2011-09-19 06:30,19,25.84,25.99,25.79,25.82,79
20120501|2011-09-19 07:00,19,25.78,25.97,25.59,25.97,640
20120501|2011-09-19 07:30,19,25.97,25.98,25.73,25.8,171
20120501|2011-09-19 08:00,19,25.86,26.01,25.78,25.78,114
20120501|2011-09-19 08:30,19,25.78,25.79,25.46,25.64,330
20120501|2011-09-19 09:00,19,25.61,25.88,25.45,25.86,842
20120501|2011-09-19 09:30,19,25.85,25.93,25.8,25.93,405
20120501|2011-09-19 10:00,19,25.93,25.94,25.85,25.87,129
20120501|2011-09-19 10:30,19,25.86,25.94,25.86,25.86,372
20120501|2011-09-19 11:00,19,25.86,25.94,25.83,25.94,186
20120501|2011-09-19 11:30,19,25.92,26,25.91,25.96,136
20120501|2011-09-19 12:00,19,25.96,26,25.82,25.86,316
20120501|2011-09-19 12:30,19,25.86,25.96,25.84,25.86,96
20120501|2011-09-20 02:30,20,25.88,26.01,25.88,26,63
20120501|2011-09-20 03:00,20,26,26.01,25.92,26.01,54
20120501|2011-09-20 03:30,20,26.01,26.07,26.01,26.03,238
20120501|2011-09-20 04:00,20,26.03,26.06,26,26,38
20120501|2011-09-20 04:30,20,26,26.02,25.97,25.98,150
20120501|2011-09-20 05:00,20,25.97,25.97,25.96,25.96,24
20120501|2011-09-20 05:30,20,25.95,26,25.95,26,25
20120501|2011-09-20 06:00,20,25.96,26.05,25.95,26.04,48
20120501|2011-09-20 06:30,20,26.05,26.05,26.05,26.05,1
20120501|2011-09-20 07:00,20,25.95,25.95,25.71,25.73,416
20120501|2011-09-20 07:30,20,25.73,25.8,25.73,25.75,80
20120501|2011-09-20 08:00,20,25.76,25.93,25.76,25.9,357
20120501|2011-09-20 08:30,20,25.9,25.91,25.79,25.83,438
20120501|2011-09-20 09:00,20,25.85,25.93,25.78,25.91,250
20120501|2011-09-20 09:30,20,25.91,26.13,25.9,26.02,362
20120501|2011-09-20 10:00,20,26.03,26.08,26.02,26.04,88
20120501|2011-09-20 10:30,20,26.03,26.23,25.98,25.98,359
20120501|2011-09-20 11:00,20,25.98,26,25.66,25.68,140
20120501|2011-09-20 11:30,20,25.67,25.99,25.61,25.97,82
20120501|2011-09-20 12:00,20,25.96,26.12,25.78,25.79,316
20120501|2011-09-20 12:30,20,25.81,25.81,25.7,25.8,230
20120501|2011-09-21 02:30,21,25.93,25.93,25.82,25.82,76
20120501|2011-09-21 03:00,21,25.81,25.86,25.8,25.81,67
20120501|2011-09-21 03:30,21,25.8,25.8,25.66,25.66,87
20120501|2011-09-21 04:00,21,25.66,25.66,25.63,25.65,36
20120501|2011-09-21 04:30,21,25.71,25.71,25.7,25.71,20
20120501|2011-09-21 05:00,21,25.65,25.69,25.58,25.69,69
20120501|2011-09-21 05:30,21,25.59,25.66,25.56,25.66,31
20120501|2011-09-21 06:00,21,25.64,25.7,25.64,25.7,56
20120501|2011-09-21 06:30,21,25.66,25.66,25.53,25.54,37
20120501|2011-09-21 07:00,21,25.54,25.66,25.5,25.66,508
20120501|2011-09-21 07:30,21,25.66,25.8,25.6,25.76,155
20120501|2011-09-21 08:00,21,25.7,25.78,25.62,25.62,61
20120501|2011-09-21 08:30,21,25.62,25.69,25.35,25.43,198
20120501|2011-09-21 09:00,21,25.42,25.74,25.41,25.54,380
20120501|2011-09-21 09:30,21,25.56,25.56,25.41,25.41,142
20120501|2011-09-21 10:00,21,25.44,25.44,25.05,25.05,644
20120501|2011-09-21 10:30,21,25.05,25.24,25.03,25.21,228
20120501|2011-09-21 11:00,21,25.2,25.2,24.89,24.89,463
20120501|2011-09-21 11:30,21,24.97,25.15,24.95,25.01,128
20120501|2011-09-21 12:00,21,25.04,25.18,24.96,25.07,263
20120501|2011-09-21 12:30,21,25.06,25.08,24.94,25.02,157
20120501|2011-09-22 02:30,22,24.96,24.96,24.51,24.51,300
20120501|2011-09-22 03:00,22,24.51,24.65,24.48,24.49,237
20120501|2011-09-22 03:30,22,24.47,24.54,24.45,24.45,182
20120501|2011-09-22 04:00,22,24.45,24.46,24.24,24.29,975
20120501|2011-09-22 04:30,22,24.31,24.48,24.31,24.42,86
20120501|2011-09-22 05:00,22,24.36,24.4,24.32,24.32,48
20120501|2011-09-22 05:30,22,24.31,24.31,24.27,24.27,24
20120501|2011-09-22 06:00,22,24.27,24.31,24.27,24.3,76
20120501|2011-09-22 06:30,22,24.31,24.38,24.31,24.33,23
20120501|2011-09-22 07:00,22,24.33,24.38,24.01,24.07,1377
20120501|2011-09-22 07:30,22,24.02,24.05,23.85,24.04,781
20120501|2011-09-22 08:00,22,24.08,24.11,23.94,24.05,415
20120501|2011-09-22 08:30,22,24.01,24.05,23.9,23.9,346
20120501|2011-09-22 09:00,22,23.9,24.05,23.87,24.05,481
20120501|2011-09-22 09:30,22,24.03,24.06,23.94,24.01,592
20120501|2011-09-22 10:00,22,24.02,24.02,23.89,23.94,334
20120501|2011-09-22 10:30,22,23.93,24,23.93,24,242
20120501|2011-09-22 11:00,22,23.98,24.06,23.96,24.05,280
20120501|2011-09-22 11:30,22,24.03,24.25,23.98,24.19,892
20120501|2011-09-22 12:00,22,24.2,24.32,24.08,24.08,622
20120501|2011-09-22 12:30,22,24.13,24.19,24.07,24.14,242
20120501|2011-09-23 02:30,23,24.11,24.11,24.08,24.08,75
20120501|2011-09-23 03:00,23,24.03,24.2,24.03,24.12,117
20120501|2011-09-23 03:30,23,24.13,24.2,24.1,24.1,87
20120501|2011-09-23 04:00,23,24.1,24.13,24.03,24.03,113
20120501|2011-09-23 04:30,23,24.02,24.09,23.9,23.92,248
20120501|2011-09-23 05:00,23,23.9,23.91,23.82,23.82,240
20120501|2011-09-23 05:30,23,23.81,23.98,23.81,23.81,121
20120501|2011-09-23 06:00,23,23.81,23.81,23.71,23.76,200
20120501|2011-09-23 06:30,23,23.74,23.76,23.7,23.76,66
20120501|2011-09-23 07:00,23,23.76,23.78,23.5,23.55,663
20120501|2011-09-23 07:30,23,23.55,23.64,23.51,23.61,158
20120501|2011-09-23 08:00,23,23.61,23.89,23.59,23.77,681
20120501|2011-09-23 08:30,23,23.71,23.88,23.71,23.87,153
20120501|2011-09-23 09:00,23,23.85,23.96,23.76,23.9,222
20120501|2011-09-23 09:30,23,23.88,23.88,23.67,23.71,272
20120501|2011-09-23 10:00,23,23.7,23.78,23.52,23.69,166
20120501|2011-09-23 10:30,23,23.7,23.7,23.53,23.64,52
20120501|2011-09-23 11:00,23,23.67,23.77,23.65,23.7,116
20120501|2011-09-23 11:30,23,23.74,23.75,23.65,23.67,142
20120501|2011-09-23 12:00,23,23.66,23.7,23.42,23.42,274
20120501|2011-09-23 12:30,23,23.41,23.56,23.4,23.54,280
20120501|2011-09-26 02:30,26,23.6,23.69,23.39,23.69,429
20120501|2011-09-26 03:00,26,23.69,23.8,23.61,23.79,161
20120501|2011-09-26 03:30,26,23.76,23.94,23.75,23.92,99
20120501|2011-09-26 04:00,26,23.89,24.09,23.85,24.06,142
20120501|2011-09-26 04:30,26,24.08,24.14,23.99,24.02,209
20120501|2011-09-26 05:00,26,23.97,24.06,23.95,24.06,88
20120501|2011-09-26 05:30,26,24.05,24.07,23.98,24.02,63
20120501|2011-09-26 06:00,26,24.03,24.05,24.03,24.05,4
20120501|2011-09-26 06:30,26,24.08,24.11,24.04,24.04,110
20120501|2011-09-26 07:00,26,24.02,24.02,23.58,23.79,974
20120501|2011-09-26 07:30,26,23.76,23.79,23.69,23.73,179
20120501|2011-09-26 08:00,26,23.76,23.82,23.65,23.73,279
20120501|2011-09-26 08:30,26,23.74,23.81,23.74,23.77,348
20120501|2011-09-26 09:00,26,23.75,23.78,23.65,23.74,305
20120501|2011-09-26 09:30,26,23.76,23.77,23.67,23.69,206
20120501|2011-09-26 10:00,26,23.66,23.77,23.64,23.73,253
20120501|2011-09-26 10:30,26,23.73,23.99,23.72,23.99,264
20120501|2011-09-26 11:00,26,23.95,23.97,23.84,23.85,221
20120501|2011-09-26 11:30,26,23.85,23.87,23.7,23.85,182
20120501|2011-09-26 12:00,26,23.84,23.87,23.55,23.58,424
20120501|2011-09-26 12:30,26,23.6,23.63,23.56,23.56,547
20120501|2011-09-27 02:30,27,23.83,24.15,23.83,24.15,167
20120501|2011-09-27 03:00,27,24.15,24.2,24.13,24.13,75
20120501|2011-09-27 03:30,27,24.18,24.24,24.09,24.12,71
20120501|2011-09-27 04:00,27,24.11,24.17,24.06,24.06,53
20120501|2011-09-27 04:30,27,24.07,24.09,24.03,24.03,19
20120501|2011-09-27 05:00,27,24.05,24.05,24,24.05,17
20120501|2011-09-27 05:30,27,24.03,24.03,24.03,24.03,1
20120501|2011-09-27 06:00,27,24.04,24.08,24.04,24.08,11
20120501|2011-09-27 06:30,27,24.13,24.2,24.13,24.13,95
20120501|2011-09-27 07:00,27,24.14,24.21,23.9,24.03,159
20120501|2011-09-27 07:30,27,24.01,24.02,23.92,23.94,86
20120501|2011-09-27 08:00,27,23.95,24.11,23.9,24.11,140
20120501|2011-09-27 08:30,27,24.01,24.21,24.01,24.11,143
20120501|2011-09-27 09:00,27,24.14,24.2,24.04,24.09,122
20120501|2011-09-27 09:30,27,24.09,24.13,24.05,24.09,121
20120501|2011-09-27 10:00,27,24.15,24.16,24.04,24.05,41
20120501|2011-09-27 10:30,27,24.04,24.07,24.02,24.06,57
20120501|2011-09-27 11:00,27,24.04,24.19,24,24.12,151
20120501|2011-09-27 11:30,27,24.15,24.15,23.94,23.94,278
20120501|2011-09-27 12:00,27,23.94,24.17,23.93,24.01,428
20120501|2011-09-27 12:30,27,24.01,24.15,23.99,24.14,85
20120501|2011-09-28 02:30,28,24.07,24.7,24.07,24.56,220
20120501|2011-09-28 03:00,28,24.58,24.58,24.44,24.44,21
20120501|2011-09-28 03:30,28,24.45,24.51,24.4,24.48,93
20120501|2011-09-28 04:00,28,24.45,24.48,24.35,24.36,74
20120501|2011-09-28 04:30,28,24.35,24.35,24.35,24.35,1
20120501|2011-09-28 05:00,28,24.36,24.36,24.36,24.36,5
20120501|2011-09-28 05:30,28,24.35,24.41,24.34,24.41,7
20120501|2011-09-28 06:00,28,24.33,24.33,24.33,24.33,1
20120501|2011-09-28 06:30,28,24.38,24.38,24.34,24.35,18
20120501|2011-09-28 07:00,28,24.32,24.33,23.97,24,293
20120501|2011-09-28 07:30,28,23.99,24.17,23.92,24.1,208
20120501|2011-09-28 08:00,28,24.09,24.12,24,24.06,116
20120501|2011-09-28 08:30,28,24.06,24.08,24.01,24.03,45
20120501|2011-09-28 09:00,28,24.01,24.03,23.96,24,211
20120501|2011-09-28 09:30,28,24.02,24.12,24,24.04,219
20120501|2011-09-28 10:00,28,24.05,24.09,24,24.01,126
20120501|2011-09-28 10:30,28,24.04,24.09,24.01,24.09,128
20120501|2011-09-28 11:00,28,24.07,24.08,23.96,24.02,171
20120501|2011-09-28 11:30,28,24.01,24.02,23.98,23.99,247
20120501|2011-09-28 12:00,28,23.99,23.99,23.66,23.7,763
20120501|2011-09-28 12:30,28,23.7,23.74,23.68,23.73,137
20120501|2011-09-29 02:30,29,23.81,24.08,23.77,24.05,254
20120501|2011-09-29 03:00,29,24.01,24.02,23.94,23.99,26
20120501|2011-09-29 03:30,29,23.96,24.01,23.93,23.94,58
20120501|2011-09-29 04:00,29,23.94,24.03,23.92,24,143
20120501|2011-09-29 04:30,29,24.03,24.06,24,24.05,51
20120501|2011-09-29 05:00,29,24.05,24.14,24.05,24.13,321
20120501|2011-09-29 05:30,29,24.14,24.2,24.12,24.18,371
20120501|2011-09-29 06:00,29,24.18,24.35,24.18,24.32,263
20120501|2011-09-29 06:30,29,24.32,24.4,24.25,24.31,353
20120501|2011-09-29 07:00,29,24.32,24.33,24.24,24.3,476
20120501|2011-09-29 07:30,29,24.33,24.44,24.28,24.34,400
20120501|2011-09-29 08:00,29,24.34,24.48,24.28,24.48,700
20120501|2011-09-29 08:30,29,24.48,24.76,24.38,24.71,707
20120501|2011-09-29 09:00,29,24.69,25.12,24.61,24.86,1212
20120501|2011-09-29 09:30,29,24.86,24.94,24.81,24.94,455
20120501|2011-09-29 10:00,29,24.95,25.36,24.95,25.32,1167
20120501|2011-09-29 10:30,29,25.27,25.37,25.2,25.26,556
20120501|2011-09-29 11:00,29,25.25,25.32,25.21,25.32,261
20120501|2011-09-29 11:30,29,25.28,25.65,25.25,25.25,1004
20120501|2011-09-29 12:00,29,25.26,25.34,25.16,25.29,532
20120501|2011-09-29 12:30,29,25.3,25.43,25.25,25.32,440
20120501|2011-09-30 02:30,30,25.1,25.17,24.82,25.04,168
20120501|2011-09-30 03:00,30,25.04,25.06,25.04,25.06,124
20120501|2011-09-30 03:30,30,25.06,25.06,25.02,25.02,176
20120501|2011-09-30 04:00,30,25.02,25.03,24.87,24.91,120
20120501|2011-09-30 04:30,30,24.88,24.95,24.88,24.94,11
20120501|2011-09-30 05:00,30,24.91,25.07,24.9,24.93,92
20120501|2011-09-30 05:30,30,24.96,24.96,24.92,24.92,13
20120501|2011-09-30 06:00,30,24.91,24.92,24.75,24.76,41
20120501|2011-09-30 06:30,30,24.74,24.82,24.65,24.78,97
20120501|2011-09-30 07:00,30,24.73,24.73,24.58,24.72,211
20120501|2011-09-30 07:30,30,24.72,24.72,24.5,24.62,165
20120501|2011-09-30 08:00,30,24.63,24.69,24.51,24.65,174
20120501|2011-09-30 08:30,30,24.64,24.71,24.55,24.62,69
20120501|2011-09-30 09:00,30,24.64,25.1,24.64,24.94,315
20120501|2011-09-30 09:30,30,24.93,25.12,24.75,24.93,83
20120501|2011-09-30 10:00,30,24.91,24.92,24.83,24.86,80
20120501|2011-09-30 10:30,30,24.85,24.85,24.7,24.77,106
20120501|2011-09-30 11:00,30,24.77,24.88,24.75,24.84,100
20120501|2011-09-30 11:30,30,24.82,24.95,24.82,24.91,90
20120501|2011-09-30 12:00,30,24.93,25,24.51,24.52,387
20120501|2011-09-30 12:30,30,24.53,24.85,24.53,24.79,131
20120501|2011-10-03 02:30,3,24.62,24.62,24.17,24.2,220
20120501|2011-10-03 03:00,3,24.23,24.24,24.03,24.1,120
20120501|2011-10-03 03:30,3,24.11,24.11,24.04,24.07,99
20120501|2011-10-03 04:00,3,24.07,24.07,24,24.05,195
20120501|2011-10-03 04:30,3,24.08,24.08,23.96,23.98,70
20120501|2011-10-03 05:00,3,23.99,24,23.94,24,66
20120501|2011-10-03 05:30,3,24.03,24.09,24,24.06,96
20120501|2011-10-03 06:00,3,24.1,24.13,24.1,24.1,107
20120501|2011-10-03 06:30,3,24.09,24.1,23.97,23.99,45
20120501|2011-10-03 07:00,3,23.97,24.03,23.79,23.84,624
20120501|2011-10-03 07:30,3,23.88,24.04,23.87,23.98,103
20120501|2011-10-03 08:00,3,23.97,24.09,23.97,24.02,172
20120501|2011-10-03 08:30,3,24.01,24.08,23.83,23.92,398
20120501|2011-10-03 09:00,3,23.94,24.22,23.91,24.13,514
20120501|2011-10-03 09:30,3,24.08,24.25,24.04,24.13,471
20120501|2011-10-03 10:00,3,24.14,24.39,24.13,24.21,559
20120501|2011-10-03 10:30,3,24.21,24.24,24.06,24.15,389
20120501|2011-10-03 11:00,3,24.16,24.28,24.1,24.27,175
20120501|2011-10-03 11:30,3,24.23,24.23,24.16,24.19,92
20120501|2011-10-03 12:00,3,24.2,24.2,24.07,24.15,289
20120501|2011-10-03 12:30,3,24.14,24.18,24.04,24.18,146
20120501|2011-10-04 02:30,4,24.14,24.14,23.82,23.84,295
20120501|2011-10-04 03:00,4,23.86,23.89,23.85,23.89,18
20120501|2011-10-04 03:30,4,23.86,23.89,23.84,23.89,32
20120501|2011-10-04 04:00,4,23.93,23.94,23.89,23.89,25
20120501|2011-10-04 04:30,4,23.91,23.94,23.9,23.91,21
20120501|2011-10-04 05:30,4,23.91,23.95,23.9,23.95,26
20120501|2011-10-04 06:00,4,23.92,23.93,23.91,23.92,112
20120501|2011-10-04 06:30,4,23.94,23.96,23.79,23.79,196
20120501|2011-10-04 07:00,4,23.8,23.8,23.68,23.78,364
20120501|2011-10-04 07:30,4,23.79,23.92,23.75,23.77,278
20120501|2011-10-04 08:00,4,23.79,24.09,23.75,23.99,143
20120501|2011-10-04 08:30,4,24,24,23.83,23.84,114
20120501|2011-10-04 09:00,4,23.83,24.23,23.81,24.04,429
20120501|2011-10-04 09:30,4,24.02,24.14,23.95,24.11,244
20120501|2011-10-04 10:00,4,24.09,24.09,24,24,69
20120501|2011-10-04 10:30,4,24,24,23.8,23.86,123
20120501|2011-10-04 11:00,4,23.84,23.84,23.71,23.84,119
20120501|2011-10-04 11:30,4,23.82,23.85,23.75,23.85,124
20120501|2011-10-04 12:00,4,23.86,24.2,23.66,24.16,2909
20120501|2011-10-04 12:30,4,24.11,24.14,24.01,24.14,48
20120501|2011-10-05 02:30,5,24.14,24.54,24.14,24.43,166
20120501|2011-10-05 03:00,5,24.48,24.51,24.48,24.49,112
20120501|2011-10-05 03:30,5,24.5,24.5,24.5,24.5,76
20120501|2011-10-05 04:00,5,24.47,24.69,24.47,24.65,148
20120501|2011-10-05 04:30,5,24.61,24.61,24.54,24.55,21
20120501|2011-10-05 05:00,5,24.58,24.69,24.57,24.67,59
20120501|2011-10-05 05:30,5,24.6,24.7,24.6,24.65,94
20120501|2011-10-05 06:00,5,24.61,24.62,24.45,24.45,65
20120501|2011-10-05 06:30,5,24.47,24.55,24.47,24.52,124
20120501|2011-10-05 07:00,5,24.53,24.66,24.45,24.45,170
20120501|2011-10-05 07:30,5,24.41,24.5,24.41,24.43,50
20120501|2011-10-05 08:00,5,24.44,24.61,24.38,24.56,40
20120501|2011-10-05 08:30,5,24.48,24.56,24.47,24.52,15
20120501|2011-10-05 09:00,5,24.5,24.57,24.49,24.54,47
20120501|2011-10-05 09:30,5,24.57,24.57,24.44,24.51,77
20120501|2011-10-05 10:00,5,24.51,24.51,23.99,24.02,377
20120501|2011-10-05 10:30,5,24.02,24.06,23.88,23.97,213
20120501|2011-10-05 11:00,5,23.93,24.1,23.93,24.1,54
20120501|2011-10-05 11:30,5,24.1,24.1,24.04,24.1,46
20120501|2011-10-05 12:00,5,24.07,24.24,24.03,24.04,119
20120501|2011-10-05 12:30,5,24.02,24.2,24.02,24.16,86
20120501|2011-10-06 02:30,6,24.22,24.45,24.22,24.35,68
20120501|2011-10-06 03:00,6,24.33,24.36,24.3,24.36,12
20120501|2011-10-06 03:30,6,24.34,24.41,24.34,24.41,3
20120501|2011-10-06 04:00,6,24.38,24.45,24.29,24.29,19
20120501|2011-10-06 04:30,6,24.28,24.28,24.16,24.19,79
20120501|2011-10-06 05:00,6,24.18,24.19,24.18,24.18,10
20120501|2011-10-06 05:30,6,24.19,24.21,24.17,24.18,21
20120501|2011-10-06 06:00,6,24.17,24.2,24.17,24.2,4
20120501|2011-10-06 06:30,6,24.27,24.36,24.19,24.35,82
20120501|2011-10-06 07:00,6,24.28,24.28,24.14,24.21,89
20120501|2011-10-06 07:30,6,24.23,24.65,24.23,24.46,343
20120501|2011-10-06 08:00,6,24.43,24.43,24.04,24.16,229
20120501|2011-10-06 08:30,6,24.15,24.26,24.07,24.12,110
20120501|2011-10-06 09:00,6,24.14,24.26,24.11,24.14,30
20120501|2011-10-06 09:30,6,24.14,24.31,24.14,24.17,54
20120501|2011-10-06 10:00,6,24.18,24.21,23.9,23.9,400
20120501|2011-10-06 10:30,6,23.92,24.17,23.92,23.96,133
20120501|2011-10-06 11:00,6,23.91,23.95,23.84,23.95,110
20120501|2011-10-06 11:30,6,23.95,24.1,23.95,24.07,38
20120501|2011-10-06 12:00,6,24.08,24.13,23.93,24,117
20120501|2011-10-06 12:30,6,24.04,24.05,23.98,24.04,40
20120501|2011-10-07 02:30,7,24.15,24.23,23.96,24.17,215
20120501|2011-10-07 03:00,7,24.16,24.18,24.15,24.18,11
20120501|2011-10-07 03:30,7,24.21,24.22,24.1,24.1,73
20120501|2011-10-07 04:00,7,24.11,24.11,24.05,24.08,20
20120501|2011-10-07 04:30,7,24.09,24.18,24,24,17
20120501|2011-10-07 05:00,7,24.03,24.05,23.9,23.9,107
20120501|2011-10-07 05:30,7,23.96,24.2,23.96,24.2,8
20120501|2011-10-07 06:00,7,24.18,24.18,24.1,24.1,37
20120501|2011-10-07 06:30,7,24.1,24.11,24.08,24.11,112
20120501|2011-10-07 07:00,7,24.12,24.65,24.12,24.57,445
20120501|2011-10-07 07:30,7,24.57,24.95,24.46,24.89,373
20120501|2011-10-07 08:00,7,24.85,24.93,24.64,24.66,276
20120501|2011-10-07 08:30,7,24.63,24.73,24.62,24.72,114
20120501|2011-10-07 09:00,7,24.69,24.75,24.63,24.74,91
20120501|2011-10-07 09:30,7,24.75,24.75,24.61,24.7,94
20120501|2011-10-07 10:00,7,24.69,24.74,24.63,24.65,74
20120501|2011-10-07 10:30,7,24.66,24.69,24.45,24.57,136
20120501|2011-10-07 11:00,7,24.56,24.56,24.32,24.47,121
20120501|2011-10-07 11:30,7,24.5,24.5,24.38,24.46,59
20120501|2011-10-07 12:00,7,24.43,24.5,24.29,24.41,120
20120501|2011-10-07 12:30,7,24.38,24.52,24.29,24.48,42
20120501|2011-10-10 02:30,10,24.62,24.8,24.62,24.79,156
20120501|2011-10-10 03:00,10,24.77,24.78,24.67,24.69,29
20120501|2011-10-10 03:30,10,24.73,24.73,24.71,24.71,33
20120501|2011-10-10 04:00,10,24.74,24.83,24.73,24.83,32
20120501|2011-10-10 04:30,10,24.82,24.93,24.82,24.9,99
20120501|2011-10-10 05:00,10,24.9,24.92,24.89,24.9,25
20120501|2011-10-10 05:30,10,24.94,25,24.9,25,98
20120501|2011-10-10 06:00,10,24.9,24.91,24.85,24.9,30
20120501|2011-10-10 06:30,10,24.95,25.1,24.93,25.06,143
20120501|2011-10-10 07:00,10,25.08,25.36,24.95,25.33,408
20120501|2011-10-10 07:30,10,25.32,25.61,25.27,25.3,281
20120501|2011-10-10 08:00,10,25.28,25.4,25.23,25.35,77
20120501|2011-10-10 08:30,10,25.42,25.51,25.42,25.49,204
20120501|2011-10-10 09:00,10,25.49,25.67,25.49,25.63,274
20120501|2011-10-10 09:30,10,25.6,25.71,25.4,25.44,349
20120501|2011-10-10 10:00,10,25.43,25.48,25.36,25.48,257
20120501|2011-10-10 10:30,10,25.5,25.59,25.48,25.52,32
20120501|2011-10-10 11:00,10,25.54,25.56,25.46,25.51,75
20120501|2011-10-10 11:30,10,25.51,25.51,25.37,25.43,40
20120501|2011-10-10 12:00,10,25.42,25.46,25.23,25.33,363
20120501|2011-10-10 12:30,10,25.33,25.38,25.27,25.27,76
20120501|2011-10-11 02:30,11,25.43,25.43,25.29,25.39,62
20120501|2011-10-11 03:00,11,25.25,25.25,25.01,25.05,14
20120501|2011-10-11 03:30,11,25.01,25.01,24.93,24.97,111
20120501|2011-10-11 04:00,11,24.98,25,24.96,25,75
20120501|2011-10-11 04:30,11,25.03,25.12,25.03,25.04,37
20120501|2011-10-11 05:00,11,25.15,25.37,25.15,25.37,36
20120501|2011-10-11 05:30,11,25.29,25.35,25.29,25.35,5
20120501|2011-10-11 06:00,11,25.38,25.38,25.35,25.35,9
20120501|2011-10-11 06:30,11,25.36,25.38,25.3,25.35,23
20120501|2011-10-11 07:00,11,25.31,25.31,25.01,25.02,170
20120501|2011-10-11 07:30,11,25.01,25.04,24.79,25.04,246
20120501|2011-10-11 08:00,11,25.02,25.13,24.89,25.01,153
20120501|2011-10-11 08:30,11,24.99,25.04,24.85,25.04,46
20120501|2011-10-11 09:00,11,25,25.07,24.92,25.07,492
20120501|2011-10-11 09:30,11,25.06,25.21,25,25.08,505
20120501|2011-10-11 10:00,11,25.04,25.04,24.85,24.9,219
20120501|2011-10-11 10:30,11,24.95,24.98,24.93,24.98,22
20120501|2011-10-11 11:00,11,24.98,25.23,24.96,25.1,157
20120501|2011-10-11 11:30,11,25.08,25.15,24.98,24.98,152
20120501|2011-10-11 12:00,11,24.96,25.26,24.85,25.08,581
20120501|2011-10-11 12:30,11,25.04,25.12,25.03,25.12,59
20120501|2011-10-12 02:30,12,25.12,25.32,25.09,25.31,199
20120501|2011-10-12 03:00,12,25.31,25.33,25.27,25.33,29
20120501|2011-10-12 03:30,12,25.32,25.33,25.25,25.28,20
20120501|2011-10-12 04:00,12,25.29,25.31,25.26,25.31,15
20120501|2011-10-12 04:30,12,25.3,25.38,25.3,25.38,78
20120501|2011-10-12 05:00,12,25.4,25.45,25.23,25.25,52
20120501|2011-10-12 05:30,12,25.23,25.24,25.22,25.22,13
20120501|2011-10-12 06:00,12,25.25,25.25,25.24,25.25,12
20120501|2011-10-12 06:30,12,25.27,25.27,25.13,25.2,26
20120501|2011-10-12 07:00,12,25.19,25.36,25.01,25.02,156
20120501|2011-10-12 07:30,12,25.05,25.09,24.91,25.01,227
20120501|2011-10-12 08:00,12,25.06,25.16,24.91,24.97,144
20120501|2011-10-12 08:30,12,25,25.22,24.99,25.18,139
20120501|2011-10-12 09:00,12,25.16,25.3,25.12,25.17,154
20120501|2011-10-12 09:30,12,25.15,25.19,24.98,25.02,93
20120501|2011-10-12 10:00,12,25.02,25.22,25.02,25.15,66
20120501|2011-10-12 10:30,12,25.17,25.17,25.02,25.04,38
20120501|2011-10-12 11:00,12,25.05,25.15,25,25.13,73
20120501|2011-10-12 11:30,12,25.13,25.25,25.12,25.21,86
20120501|2011-10-12 12:00,12,25.25,25.25,25.14,25.21,32
20120501|2011-10-12 12:30,12,25.18,25.22,25.1,25.12,27
20120501|2011-10-13 02:30,13,25.32,25.88,25.32,25.84,526
20120501|2011-10-13 03:00,13,25.88,25.93,25.69,25.75,260
20120501|2011-10-13 03:30,13,25.73,25.73,25.69,25.7,32
20120501|2011-10-13 04:00,13,25.7,25.75,25.7,25.7,61
20120501|2011-10-13 04:30,13,25.72,25.72,25.54,25.64,87
20120501|2011-10-13 05:00,13,25.59,25.59,25.56,25.56,19
20120501|2011-10-13 05:30,13,25.6,25.6,25.6,25.6,1
20120501|2011-10-13 06:00,13,25.68,25.77,25.68,25.72,136
20120501|2011-10-13 06:30,13,25.72,25.86,25.71,25.8,166
20120501|2011-10-13 07:00,13,25.79,26.18,25.68,26.01,1792
20120501|2011-10-13 07:30,13,26.03,26.08,25.76,25.85,282
20120501|2011-10-13 08:00,13,25.83,25.84,25.72,25.72,130
20120501|2011-10-13 08:30,13,25.72,25.73,25.59,25.65,196
20120501|2011-10-13 09:00,13,25.66,25.73,25.58,25.72,109
20120501|2011-10-13 09:30,13,25.68,25.77,25.61,25.75,77
20120501|2011-10-13 10:00,13,25.77,25.82,25.71,25.8,167
20120501|2011-10-13 10:30,13,25.8,25.81,25.69,25.72,60
20120501|2011-10-13 11:00,13,25.72,25.85,25.71,25.84,87
20120501|2011-10-13 11:30,13,25.83,25.98,25.83,25.91,115
20120501|2011-10-13 12:00,13,25.91,26.07,25.83,26.04,487
20120501|2011-10-13 12:30,13,26.04,26.04,25.93,25.95,389
20120501|2011-10-14 02:30,14,25.97,26.07,25.85,25.94,472
20120501|2011-10-14 03:00,14,25.97,25.99,25.92,25.95,123
20120501|2011-10-14 03:30,14,25.94,25.94,25.91,25.92,151
20120501|2011-10-14 04:00,14,25.91,25.95,25.87,25.87,87
20120501|2011-10-14 04:30,14,25.89,25.95,25.89,25.93,37
20120501|2011-10-14 05:00,14,25.95,25.99,25.95,25.97,6
20120501|2011-10-14 05:30,14,25.96,25.96,25.93,25.94,31
20120501|2011-10-14 06:00,14,25.96,25.96,25.96,25.96,22
20120501|2011-10-14 06:30,14,25.99,26.13,25.99,26.06,361
20120501|2011-10-14 07:00,14,26.08,26.4,26.08,26.39,1394
20120501|2011-10-14 07:30,14,26.39,26.73,26.39,26.64,1679
20120501|2011-10-14 08:00,14,26.65,26.65,26.53,26.57,908
20120501|2011-10-14 08:30,14,26.56,26.84,26.5,26.79,1172
20120501|2011-10-14 09:00,14,26.8,26.97,26.79,26.89,1618
20120501|2011-10-14 09:30,14,26.89,26.9,26.75,26.89,882
20120501|2011-10-14 10:00,14,26.89,26.97,26.82,26.82,887
20120501|2011-10-14 10:30,14,26.85,26.88,26.55,26.65,579
20120501|2011-10-14 11:00,14,26.68,26.82,26.68,26.81,426
20120501|2011-10-14 11:30,14,26.82,26.82,26.78,26.8,217
20120501|2011-10-14 12:00,14,26.8,26.9,26.74,26.88,1089
20120501|2011-10-14 12:30,14,26.87,26.89,26.77,26.8,293
20120501|2011-10-17 02:30,17,26.82,26.88,26.74,26.86,287
20120501|2011-10-17 03:00,17,26.86,26.88,26.86,26.87,37
20120501|2011-10-17 03:30,17,26.87,26.95,26.87,26.95,134
20120501|2011-10-17 04:00,17,26.97,27.15,26.95,27.09,962
20120501|2011-10-17 04:30,17,27.1,27.12,27.09,27.09,46
20120501|2011-10-17 05:00,17,27.05,27.1,27.03,27.1,194
20120501|2011-10-17 05:30,17,27.09,27.15,27.06,27.08,301
20120501|2011-10-17 06:00,17,27.1,27.1,26.93,26.93,433
20120501|2011-10-17 06:30,17,26.92,27.04,26.92,27.01,364
20120501|2011-10-17 07:00,17,27.01,27.06,26.97,27.04,734
20120501|2011-10-17 07:30,17,27.06,27.17,27.04,27.13,566
20120501|2011-10-17 08:00,17,27.18,27.19,26.99,27.02,297
20120501|2011-10-17 08:30,17,27.02,27.02,26.77,26.81,247
20120501|2011-10-17 09:00,17,26.78,26.92,26.75,26.82,120
20120501|2011-10-17 09:30,17,26.84,26.96,26.82,26.95,101
20120501|2011-10-17 10:00,17,26.94,27.03,26.93,27.03,169
20120501|2011-10-17 10:30,17,27.02,27.08,26.96,26.99,262
20120501|2011-10-17 11:00,17,26.99,27.02,26.88,26.88,270
20120501|2011-10-17 11:30,17,26.88,26.89,26.78,26.79,167
20120501|2011-10-17 12:00,17,26.8,26.82,26.62,26.74,247
20120501|2011-10-17 12:30,17,26.71,26.74,26.63,26.68,60
20120501|2011-10-18 02:30,18,26.79,26.79,26.49,26.54,459
20120501|2011-10-18 03:00,18,26.51,26.54,26.48,26.53,76
20120501|2011-10-18 03:30,18,26.53,26.53,26.46,26.48,207
20120501|2011-10-18 04:00,18,26.5,26.51,26.45,26.47,100
20120501|2011-10-18 04:30,18,26.49,26.56,26.46,26.54,84
20120501|2011-10-18 05:00,18,26.55,26.74,26.55,26.74,155
20120501|2011-10-18 05:30,18,26.7,26.84,26.69,26.83,318
20120501|2011-10-18 06:00,18,26.83,26.85,26.78,26.85,228
20120501|2011-10-18 06:30,18,26.84,26.92,26.8,26.83,431
20120501|2011-10-18 07:00,18,26.84,26.89,26.8,26.84,961
20120501|2011-10-18 07:30,18,26.81,26.81,26.6,26.69,404
20120501|2011-10-18 08:00,18,26.62,26.8,26.6,26.67,247
20120501|2011-10-18 08:30,18,26.68,26.7,26.52,26.52,216
20120501|2011-10-18 09:00,18,26.52,26.63,26.48,26.62,225
20120501|2011-10-18 09:30,18,26.62,26.8,26.6,26.8,908
20120501|2011-10-18 10:00,18,26.78,26.79,26.63,26.69,226
20120501|2011-10-18 10:30,18,26.7,26.94,26.63,26.77,373
20120501|2011-10-18 11:00,18,26.78,26.82,26.62,26.81,76
20120501|2011-10-18 11:30,18,26.8,26.85,26.76,26.84,98
20120501|2011-10-18 12:00,18,26.84,26.88,26.75,26.8,437
20120501|2011-10-18 12:30,18,26.8,26.8,26.61,26.64,333
20120501|2011-10-19 02:30,19,26.7,26.88,26.64,26.87,404
20120501|2011-10-19 03:00,19,26.88,26.98,26.88,26.92,229
20120501|2011-10-19 03:30,19,26.92,26.92,26.84,26.89,70
20120501|2011-10-19 04:00,19,26.92,26.96,26.86,26.86,134
20120501|2011-10-19 04:30,19,26.94,27,26.93,27,438
20120501|2011-10-19 05:00,19,26.97,27.12,26.97,27.03,734
20120501|2011-10-19 05:30,19,27.06,27.13,27.05,27.12,123
20120501|2011-10-19 06:00,19,27.13,27.15,27.01,27.03,321
20120501|2011-10-19 06:30,19,27,27,26.83,26.83,83
20120501|2011-10-19 07:00,19,26.82,27.07,26.82,27.06,451
20120501|2011-10-19 07:30,19,27.07,27.07,26.99,27.02,301
20120501|2011-10-19 08:00,19,27.06,27.12,27,27.09,578
20120501|2011-10-19 08:30,19,27.1,27.1,26.67,26.75,325
20120501|2011-10-19 09:00,19,26.75,26.76,26.49,26.68,263
20120501|2011-10-19 09:30,19,26.7,26.77,26.64,26.64,129
20120501|2011-10-19 10:00,19,26.65,26.71,26.56,26.71,114
20120501|2011-10-19 10:30,19,26.68,26.69,26.05,26.15,331
20120501|2011-10-19 11:00,19,26.12,26.19,25.96,26.13,347
20120501|2011-10-19 11:30,19,26.14,26.19,26.05,26.11,87
20120501|2011-10-19 12:00,19,26.1,26.27,26.04,26.09,386
20120501|2011-10-19 12:30,19,26.04,26.07,25.96,25.96,146
20120501|2011-10-20 02:30,20,25.63,25.8,25.32,25.61,575
20120501|2011-10-20 03:00,20,25.59,25.72,25.56,25.69,115
20120501|2011-10-20 03:30,20,25.7,25.75,25.7,25.73,44
20120501|2011-10-20 04:00,20,25.73,25.75,25.67,25.75,64
20120501|2011-10-20 04:30,20,25.76,25.83,25.72,25.79,68
20120501|2011-10-20 05:00,20,25.75,25.88,25.75,25.88,51
20120501|2011-10-20 05:30,20,25.83,25.84,25.83,25.83,3
20120501|2011-10-20 06:00,20,25.87,25.87,25.81,25.86,51
20120501|2011-10-20 06:30,20,25.82,25.82,25.72,25.79,55
20120501|2011-10-20 07:00,20,25.89,26.06,25.87,25.95,168
20120501|2011-10-20 07:30,20,25.96,25.99,25.93,25.98,9
20120501|2011-10-20 08:00,20,25.97,25.97,25.79,25.89,160
20120501|2011-10-20 08:30,20,25.83,25.86,25.79,25.86,18
20120501|2011-10-20 09:00,20,25.89,26.2,25.89,25.96,441
20120501|2011-10-20 09:30,20,25.96,26.06,25.92,25.92,50
20120501|2011-10-20 10:00,20,25.89,25.95,25.8,25.93,98
20120501|2011-10-20 10:30,20,25.92,26.02,25.83,25.86,120
20120501|2011-10-20 11:00,20,25.87,25.87,25.5,25.59,169
20120501|2011-10-20 11:30,20,25.6,25.92,25.6,25.9,160
20120501|2011-10-20 12:00,20,25.81,26.03,25.81,26.03,226
20120501|2011-10-20 12:30,20,26.02,26.06,25.94,26.04,372
20120501|2011-10-21 02:30,21,26.15,26.29,26.06,26.17,134
20120501|2011-10-21 03:00,21,26.2,26.2,26.14,26.15,21
20120501|2011-10-21 03:30,21,26.16,26.16,26.15,26.15,6
20120501|2011-10-21 04:00,21,26.17,26.29,26.17,26.29,76
20120501|2011-10-21 04:30,21,26.28,26.28,26.15,26.25,57
20120501|2011-10-21 05:00,21,26.25,26.34,26.25,26.3,70
20120501|2011-10-21 05:30,21,26.31,26.34,26.28,26.28,145
20120501|2011-10-21 06:00,21,26.26,26.31,26.22,26.31,185
20120501|2011-10-21 06:30,21,26.34,26.41,26.29,26.3,183
20120501|2011-10-21 07:00,21,26.3,26.44,26.2,26.2,445
20120501|2011-10-21 07:30,21,26.22,26.29,26.16,26.29,59
20120501|2011-10-21 08:00,21,26.27,26.45,26.23,26.42,238
20120501|2011-10-21 08:30,21,26.39,26.4,26.26,26.27,125
20120501|2011-10-21 09:00,21,26.26,26.32,26.18,26.21,97
20120501|2011-10-21 09:30,21,26.17,26.17,25.64,25.72,427
20120501|2011-10-21 10:00,21,25.72,25.79,25.61,25.79,176
20120501|2011-10-21 10:30,21,25.76,25.81,25.69,25.69,19
20120501|2011-10-21 11:00,21,25.71,25.77,25.68,25.77,54
20120501|2011-10-21 11:30,21,25.77,25.8,25.75,25.79,11
20120501|2011-10-21 12:00,21,25.78,25.8,25.64,25.65,175
20120501|2011-10-21 12:30,21,25.64,25.72,25.55,25.67,112
20120501|2011-10-24 02:30,24,25.88,26.03,25.71,25.83,274
20120501|2011-10-24 03:00,24,25.83,25.84,25.79,25.84,63
20120501|2011-10-24 03:30,24,25.8,25.82,25.76,25.76,23
20120501|2011-10-24 04:00,24,25.8,25.8,25.75,25.75,4
20120501|2011-10-24 04:30,24,25.74,25.75,25.69,25.75,65
20120501|2011-10-24 05:00,24,25.78,25.78,25.74,25.74,12
20120501|2011-10-24 05:30,24,25.8,25.82,25.76,25.76,9
20120501|2011-10-24 06:00,24,25.74,25.77,25.73,25.73,50
20120501|2011-10-24 06:30,24,25.78,25.81,25.74,25.81,52
20120501|2011-10-24 07:00,24,25.81,25.96,25.81,25.89,194
20120501|2011-10-24 07:30,24,25.93,26.12,25.88,26.1,142
20120501|2011-10-24 08:00,24,26.09,26.1,25.93,25.98,71
20120501|2011-10-24 08:30,24,26.01,26.05,25.8,25.83,104
20120501|2011-10-24 09:00,24,25.83,26.1,25.78,26.06,131
20120501|2011-10-24 09:30,24,26.05,26.1,25.91,26.07,95
20120501|2011-10-24 10:00,24,26.08,26.41,26.08,26.31,357
20120501|2011-10-24 10:30,24,26.3,26.38,26.24,26.34,60
20120501|2011-10-24 11:00,24,26.32,26.33,26.21,26.3,91
20120501|2011-10-24 11:30,24,26.19,26.32,26,26.3,123
20120501|2011-10-24 12:00,24,26.19,26.31,26.1,26.24,627
20120501|2011-10-24 12:30,24,26.23,26.3,26.22,26.27,165
20120501|2011-10-25 02:30,25,26.24,26.41,26.19,26.39,264
20120501|2011-10-25 03:00,25,26.41,26.46,26.37,26.4,118
20120501|2011-10-25 03:30,25,26.4,26.53,26.38,26.5,501
20120501|2011-10-25 04:00,25,26.5,26.74,26.49,26.69,728
20120501|2011-10-25 04:30,25,26.69,26.79,26.61,26.62,180
20120501|2011-10-25 05:00,25,26.66,26.66,26.56,26.62,53
20120501|2011-10-25 05:30,25,26.62,26.67,26.62,26.66,177
20120501|2011-10-25 06:00,25,26.66,26.68,26.55,26.61,104
20120501|2011-10-25 06:30,25,26.6,26.6,26.56,26.56,55
20120501|2011-10-25 07:00,25,26.58,26.6,26.34,26.35,337
20120501|2011-10-25 07:30,25,26.35,26.35,26.05,26.07,100
20120501|2011-10-25 08:00,25,26.1,26.3,26.1,26.24,169
20120501|2011-10-25 08:30,25,26.25,26.25,26.01,26.11,147
20120501|2011-10-25 09:00,25,26.07,26.22,26.02,26.21,113
20120501|2011-10-25 09:30,25,26.22,26.26,26.12,26.12,214
20120501|2011-10-25 10:00,25,26.1,26.19,26.01,26.19,110
20120501|2011-10-25 10:30,25,26.16,26.2,26.06,26.19,29
20120501|2011-10-25 11:00,25,26.18,26.34,26.11,26.33,206
20120501|2011-10-25 11:30,25,26.34,26.41,26.3,26.34,419
20120501|2011-10-25 12:00,25,26.35,26.38,26.01,26.13,281
20120501|2011-10-25 12:30,25,26.13,26.17,26.11,26.16,147
20120501|2011-10-26 02:30,26,26.1,26.34,26.1,26.34,243
20120501|2011-10-26 03:00,26,26.35,26.36,26.32,26.36,127
20120501|2011-10-26 03:30,26,26.37,26.38,26.33,26.36,184
20120501|2011-10-26 04:00,26,26.36,26.37,26.36,26.36,52
20120501|2011-10-26 04:30,26,26.36,26.37,26.35,26.35,23
20120501|2011-10-26 05:00,26,26.37,26.37,26.35,26.35,89
20120501|2011-10-26 05:30,26,26.37,26.37,26.33,26.34,21
20120501|2011-10-26 06:00,26,26.35,26.35,26.3,26.3,62
20120501|2011-10-26 06:30,26,26.31,26.31,26.18,26.22,54
20120501|2011-10-26 07:00,26,26.3,26.36,25.92,25.99,179
20120501|2011-10-26 07:30,26,26.01,26.09,25.84,25.88,206
20120501|2011-10-26 08:00,26,25.88,26.13,25.83,25.99,141
20120501|2011-10-26 08:30,26,26.01,26.07,25.91,25.94,65
20120501|2011-10-26 09:00,26,26,26.01,25.88,25.93,107
20120501|2011-10-26 09:30,26,25.9,25.93,25.48,25.52,840
20120501|2011-10-26 10:00,26,25.55,25.64,25.51,25.58,254
20120501|2011-10-26 10:30,26,25.56,25.75,25.55,25.72,122
20120501|2011-10-26 11:00,26,25.65,25.85,25.58,25.85,82
20120501|2011-10-26 11:30,26,25.84,25.91,25.75,25.82,86
20120501|2011-10-26 12:00,26,25.78,25.84,25.55,25.62,184
20120501|2011-10-26 12:30,26,25.65,25.81,25.65,25.78,166
20120501|2011-10-27 02:30,27,26.04,26.1,25.94,26.02,194
20120501|2011-10-27 03:00,27,26.03,26.09,25.99,25.99,161
20120501|2011-10-27 03:30,27,26.04,26.04,25.91,25.96,150
20120501|2011-10-27 04:00,27,25.97,25.99,25.96,25.97,27
20120501|2011-10-27 04:30,27,25.99,25.99,25.93,25.96,43
20120501|2011-10-27 05:00,27,25.95,25.97,25.95,25.97,33
20120501|2011-10-27 05:30,27,25.98,25.98,25.96,25.98,50
20120501|2011-10-27 06:00,27,25.98,26.06,25.97,26.06,78
20120501|2011-10-27 06:30,27,26.06,26.08,26.06,26.07,37
20120501|2011-10-27 07:00,27,26.07,26.12,26.07,26.11,149
20120501|2011-10-27 07:30,27,26.12,26.15,25.95,26.02,212
20120501|2011-10-27 08:00,27,25.99,26.04,25.9,25.91,126
20120501|2011-10-27 08:30,27,25.93,25.95,25.85,25.87,97
20120501|2011-10-27 09:00,27,25.91,26.05,25.85,25.95,298
20120501|2011-10-27 09:30,27,25.92,26,25.84,25.98,82
20120501|2011-10-27 10:00,27,25.99,26.01,25.93,25.97,100
20120501|2011-10-27 10:30,27,25.96,25.98,25.85,25.96,145
20120501|2011-10-27 11:00,27,25.95,26.26,25.94,26.09,463
20120501|2011-10-27 11:30,27,26.12,26.2,26.04,26.19,98
20120501|2011-10-27 12:00,27,26.17,26.21,26,26.07,436
20120501|2011-10-27 12:30,27,26.07,26.24,26.02,26.2,117
20120501|2011-10-28 02:30,28,26.24,26.25,26.09,26.11,322
20120501|2011-10-28 03:00,28,26.11,26.25,26.11,26.25,108
20120501|2011-10-28 03:30,28,26.25,26.35,26.25,26.27,221
20120501|2011-10-28 04:00,28,26.28,26.28,26.25,26.27,16
20120501|2011-10-28 04:30,28,26.23,26.3,26.23,26.28,37
20120501|2011-10-28 05:00,28,26.28,26.3,26.27,26.3,66
20120501|2011-10-28 05:30,28,26.3,26.3,26.12,26.21,38
20120501|2011-10-28 06:00,28,26.2,26.21,26.2,26.2,8
20120501|2011-10-28 06:30,28,26.16,26.16,26.03,26.14,52
20120501|2011-10-28 07:00,28,26.16,26.19,26.01,26.06,79
20120501|2011-10-28 07:30,28,26.06,26.09,26.04,26.09,26
20120501|2011-10-28 08:00,28,26.06,26.07,25.86,25.89,63
20120501|2011-10-28 08:30,28,25.91,26,25.88,25.9,73
20120501|2011-10-28 09:00,28,25.91,26,25.76,25.9,287
20120501|2011-10-28 09:30,28,25.91,25.96,25.86,25.9,57
20120501|2011-10-28 10:00,28,25.89,25.98,25.8,25.82,106
20120501|2011-10-28 10:30,28,25.82,25.87,25.79,25.84,57
20120501|2011-10-28 11:00,28,25.86,25.92,25.73,25.76,332
20120501|2011-10-28 11:30,28,25.74,25.76,25.68,25.73,181
20120501|2011-10-28 12:00,28,25.73,25.74,25.45,25.5,518
20120501|2011-10-28 12:30,28,25.51,25.7,25.51,25.59,155
20120501|2011-10-31 03:30,31,25.75,25.75,25.25,25.41,157
20120501|2011-10-31 04:00,31,25.32,25.34,25.21,25.21,35
20120501|2011-10-31 04:30,31,25.21,25.3,25.18,25.3,135
20120501|2011-10-31 05:00,31,25.22,25.24,25.2,25.24,15
20120501|2011-10-31 05:30,31,25.32,25.32,25.23,25.24,5
20120501|2011-10-31 06:00,31,25.28,25.29,25.26,25.29,8
20120501|2011-10-31 06:30,31,25.26,25.38,25.25,25.38,9
20120501|2011-10-31 07:00,31,25.43,25.47,25.16,25.26,278
20120501|2011-10-31 07:30,31,25.25,25.33,25.21,25.26,94
20120501|2011-10-31 08:00,31,25.26,25.36,25.17,25.35,107
20120501|2011-10-31 08:30,31,25.33,25.39,25.24,25.38,81
20120501|2011-10-31 09:00,31,25.39,25.39,25.29,25.29,148
20120501|2011-10-31 09:30,31,25.33,25.53,25.32,25.47,291
20120501|2011-10-31 10:00,31,25.47,25.47,25.21,25.31,187
20120501|2011-10-31 10:30,31,25.32,25.43,25.32,25.38,103
20120501|2011-10-31 11:00,31,25.4,25.45,25.2,25.2,350
20120501|2011-10-31 11:30,31,25.25,25.3,25.2,25.22,143
20120501|2011-10-31 12:00,31,25.25,25.25,25.13,25.16,594
20120501|2011-10-31 12:30,31,25.2,25.25,25.14,25.24,193
20120501|2011-11-01 03:30,1,25.15,25.15,24.91,24.91,447
20120501|2011-11-01 04:00,1,24.9,24.96,24.88,24.94,31
20120501|2011-11-01 04:30,1,24.92,24.92,24.92,24.92,1
20120501|2011-11-01 05:30,1,24.99,25.02,24.95,25.01,55
20120501|2011-11-01 06:00,1,24.99,25.06,24.99,25.05,41
20120501|2011-11-01 06:30,1,24.98,24.98,24.92,24.92,11
20120501|2011-11-01 07:00,1,24.9,24.99,24.84,24.87,406
20120501|2011-11-01 07:30,1,24.87,24.97,24.79,24.83,293
20120501|2011-11-01 08:00,1,24.83,24.9,24.77,24.86,256
20120501|2011-11-01 08:30,1,24.86,24.93,24.84,24.92,261
20120501|2011-11-01 09:00,1,24.91,25.17,24.88,25.12,349
20120501|2011-11-01 09:30,1,25.14,25.38,25.08,25.18,256
20120501|2011-11-01 10:00,1,25.21,25.3,25.09,25.09,109
20120501|2011-11-01 10:30,1,25.08,25.18,25.06,25.06,133
20120501|2011-11-01 11:00,1,25.03,25.1,24.98,25.04,242
20120501|2011-11-01 11:30,1,25.05,25.05,24.99,24.99,81
20120501|2011-11-01 12:00,1,25,25,24.77,24.78,503
20120501|2011-11-01 12:30,1,24.8,25,24.8,24.97,399
20120501|2011-11-02 03:30,2,25.1,25.24,24.94,25.24,624
20120501|2011-11-02 04:00,2,25.25,25.33,25.16,25.16,211
20120501|2011-11-02 04:30,2,25.11,25.12,25.01,25.01,127
20120501|2011-11-02 05:00,2,25.01,25.03,24.98,24.99,301
20120501|2011-11-02 05:30,2,24.99,25.01,24.98,24.99,46
20120501|2011-11-02 06:00,2,24.99,24.99,24.88,24.96,163
20120501|2011-11-02 06:30,2,24.96,24.96,24.85,24.86,228
20120501|2011-11-02 07:00,2,24.85,24.85,24.78,24.79,596
20120501|2011-11-02 07:30,2,24.8,24.81,24.71,24.75,483
20120501|2011-11-02 08:00,2,24.74,24.75,24.69,24.7,135
20120501|2011-11-02 08:30,2,24.69,25.19,24.69,25.15,295
20120501|2011-11-02 09:00,2,25.18,25.2,24.92,24.92,171
20120501|2011-11-02 09:30,2,24.92,25.06,24.92,25,67
20120501|2011-11-02 10:00,2,25.02,25.07,24.99,25,73
20120501|2011-11-02 10:30,2,25,25.09,24.99,25.05,99
20120501|2011-11-02 11:00,2,25.06,25.16,25.03,25.11,308
20120501|2011-11-02 11:30,2,25.1,25.11,24.95,24.96,129
20120501|2011-11-02 12:00,2,24.97,24.98,24.76,24.79,819
20120501|2011-11-02 12:30,2,24.8,24.89,24.8,24.87,443
20120501|2011-11-03 03:30,3,24.78,24.86,24.74,24.77,211
20120501|2011-11-03 04:00,3,24.77,24.82,24.77,24.8,300
20120501|2011-11-03 04:30,3,24.8,24.86,24.73,24.85,323
20120501|2011-11-03 05:00,3,24.86,24.94,24.85,24.89,379
20120501|2011-11-03 05:30,3,24.89,24.91,24.87,24.91,206
20120501|2011-11-03 06:00,3,24.9,24.95,24.84,24.9,149
20120501|2011-11-03 06:30,3,24.97,24.99,24.92,24.97,20
20120501|2011-11-03 07:00,3,24.95,25.06,24.92,25,121
20120501|2011-11-03 07:30,3,24.97,25.01,24.82,24.97,177
20120501|2011-11-03 08:00,3,24.99,25.04,24.92,24.92,201
20120501|2011-11-03 08:30,3,24.93,24.96,24.85,24.89,126
20120501|2011-11-03 09:00,3,24.88,24.95,24.86,24.91,23
20120501|2011-11-03 09:30,3,24.91,25.04,24.87,24.99,107
20120501|2011-11-03 10:00,3,24.86,24.9,24.84,24.87,65
20120501|2011-11-03 10:30,3,24.88,24.89,24.83,24.88,63
20120501|2011-11-03 11:00,3,24.9,24.93,24.89,24.89,40
20120501|2011-11-03 11:30,3,24.92,24.93,24.87,24.91,58
20120501|2011-11-03 12:00,3,24.93,24.99,24.88,24.92,294
20120501|2011-11-03 12:30,3,24.94,24.97,24.92,24.94,138
20120501|2011-11-04 03:30,4,24.92,25.18,24.9,24.93,479
20120501|2011-11-04 04:00,4,24.98,25.09,24.98,25.08,83
20120501|2011-11-04 04:30,4,25.09,25.16,25.03,25.03,309
20120501|2011-11-04 05:00,4,25.01,25.1,25.01,25.1,37
20120501|2011-11-04 05:30,4,25.03,25.09,25.03,25.08,6
20120501|2011-11-04 06:00,4,25.1,25.12,25.07,25.12,34
20120501|2011-11-04 06:30,4,25.11,25.18,25.11,25.11,140
20120501|2011-11-04 07:00,4,25.06,25.1,24.97,25.01,74
20120501|2011-11-04 07:30,4,24.97,25.16,24.97,25.06,88
20120501|2011-11-04 08:00,4,25.04,25.09,24.98,25.05,60
20120501|2011-11-04 08:30,4,25.04,25.12,24.98,25,83
20120501|2011-11-04 09:00,4,25.02,25.04,24.9,24.95,30
20120501|2011-11-04 09:30,4,24.91,24.93,24.86,24.91,45
20120501|2011-11-04 10:00,4,24.91,24.95,24.73,24.77,284
20120501|2011-11-04 10:30,4,24.8,24.91,24.78,24.81,80
20120501|2011-11-04 11:00,4,24.82,24.86,24.79,24.86,35
20120501|2011-11-04 11:30,4,24.85,24.88,24.79,24.82,236
20120501|2011-11-04 12:00,4,24.81,24.83,24.77,24.78,378
20120501|2011-11-04 12:30,4,24.76,24.76,24.71,24.75,380
20120501|2011-11-04 13:00,4,24.75,24.75,24.75,24.75,2
20120501|2011-11-07 02:30,7,24.75,25.05,24.72,25.01,402
20120501|2011-11-07 03:00,7,24.98,24.98,24.87,24.87,30
20120501|2011-11-07 03:30,7,24.88,24.91,24.87,24.88,31
20120501|2011-11-07 04:00,7,24.83,24.84,24.79,24.8,85
20120501|2011-11-07 04:30,7,24.8,24.91,24.79,24.89,74
20120501|2011-11-07 05:00,7,24.88,24.99,24.88,24.95,160
20120501|2011-11-07 05:30,7,24.97,24.97,24.84,24.84,56
20120501|2011-11-07 06:00,7,24.84,24.9,24.84,24.88,29
20120501|2011-11-07 06:30,7,24.85,24.89,24.84,24.89,19
20120501|2011-11-07 07:00,7,24.89,25.08,24.89,24.98,195
20120501|2011-11-07 07:30,7,24.98,25.02,24.88,24.94,130
20120501|2011-11-07 08:00,7,24.89,24.99,24.89,24.96,42
20120501|2011-11-07 08:30,7,24.9,24.97,24.9,24.94,56
20120501|2011-11-07 09:00,7,24.95,24.95,24.85,24.85,67
20120501|2011-11-07 09:30,7,24.85,24.87,24.76,24.8,293
20120501|2011-11-07 10:00,7,24.8,24.82,24.73,24.78,154
20120501|2011-11-07 10:30,7,24.76,24.82,24.74,24.76,60
20120501|2011-11-07 11:00,7,24.82,24.83,24.74,24.74,32
20120501|2011-11-07 11:30,7,24.75,24.83,24.72,24.76,79
20120501|2011-11-07 12:00,7,24.79,24.81,24.67,24.67,184
20120501|2011-11-07 12:30,7,24.68,24.71,24.66,24.68,201
20120501|2011-11-08 02:30,8,24.72,24.76,24.68,24.73,51
20120501|2011-11-08 03:00,8,24.69,24.82,24.69,24.82,42
20120501|2011-11-08 03:30,8,24.72,24.72,24.64,24.64,23
20120501|2011-11-08 04:00,8,24.65,24.65,24.59,24.59,45
20120501|2011-11-08 04:30,8,24.63,24.69,24.63,24.64,26
20120501|2011-11-08 05:00,8,24.7,24.7,24.67,24.7,71
20120501|2011-11-08 05:30,8,24.7,24.75,24.7,24.71,171
20120501|2011-11-08 06:00,8,24.72,24.75,24.7,24.74,109
20120501|2011-11-08 06:30,8,24.75,24.8,24.74,24.8,156
20120501|2011-11-08 07:00,8,24.77,24.8,24.7,24.76,498
20120501|2011-11-08 07:30,8,24.8,24.81,24.75,24.75,21
20120501|2011-11-08 08:00,8,24.76,24.9,24.75,24.86,173
20120501|2011-11-08 08:30,8,24.84,24.84,24.74,24.84,85
20120501|2011-11-08 09:00,8,24.85,24.96,24.81,24.86,345
20120501|2011-11-08 09:30,8,24.87,25.11,24.87,24.99,279
20120501|2011-11-08 10:00,8,25,25.03,24.93,25,106
20120501|2011-11-08 10:30,8,25,25.09,24.98,25.03,60
20120501|2011-11-08 11:00,8,25.04,25.26,25.03,25.23,382
20120501|2011-11-08 11:30,8,25.27,25.41,25.23,25.34,485
20120501|2011-11-08 12:00,8,25.34,25.34,25.07,25.24,909
20120501|2011-11-08 12:30,8,25.22,25.45,25.21,25.43,192
20120501|2011-11-09 02:30,9,25.24,25.32,25.09,25.09,357
20120501|2011-11-09 03:00,9,25.08,25.09,25.01,25.01,97
20120501|2011-11-09 03:30,9,24.95,24.95,24.88,24.9,195
20120501|2011-11-09 04:00,9,24.9,24.92,24.88,24.88,118
20120501|2011-11-09 04:30,9,24.89,24.9,24.86,24.86,293
20120501|2011-11-09 05:00,9,24.87,24.87,24.84,24.84,312
20120501|2011-11-09 05:30,9,24.84,24.86,24.83,24.84,309
20120501|2011-11-09 06:00,9,24.84,24.86,24.83,24.84,212
20120501|2011-11-09 06:30,9,24.84,24.86,24.83,24.84,328
20120501|2011-11-09 07:00,9,24.84,24.89,24.79,24.88,652
20120501|2011-11-09 07:30,9,24.89,25.11,24.85,25.11,291
20120501|2011-11-09 08:00,9,25.12,25.12,24.96,25.04,184
20120501|2011-11-09 08:30,9,24.99,25.07,24.89,24.91,65
20120501|2011-11-09 09:00,9,24.91,25,24.9,24.97,96
20120501|2011-11-09 09:30,9,24.97,25.08,24.96,25.05,60
20120501|2011-11-09 10:00,9,25.01,25.06,25,25.02,31
20120501|2011-11-09 10:30,9,25.01,25.01,24.95,25,31
20120501|2011-11-09 11:00,9,25,25,24.86,24.86,110
20120501|2011-11-09 11:30,9,24.87,24.91,24.87,24.87,23
20120501|2011-11-09 12:00,9,24.89,24.94,24.74,24.77,606
20120501|2011-11-09 12:30,9,24.76,24.77,24.71,24.71,316
20120501|2011-11-10 02:30,10,24.99,24.99,24.66,24.79,140
20120501|2011-11-10 03:00,10,24.81,24.85,24.81,24.82,43
20120501|2011-11-10 03:30,10,24.83,24.9,24.82,24.85,45
20120501|2011-11-10 04:00,10,24.89,24.91,24.85,24.88,24
20120501|2011-11-10 04:30,10,24.85,24.9,24.82,24.84,46
20120501|2011-11-10 05:00,10,24.89,24.89,24.81,24.84,48
20120501|2011-11-10 05:30,10,24.86,24.87,24.82,24.86,24
20120501|2011-11-10 06:00,10,24.87,24.88,24.79,24.87,29
20120501|2011-11-10 06:30,10,24.84,24.98,24.84,24.98,66
20120501|2011-11-10 07:00,10,24.96,25,24.86,25,98
20120501|2011-11-10 07:30,10,24.99,25,24.84,24.84,87
20120501|2011-11-10 08:00,10,24.87,24.93,24.72,24.75,252
20120501|2011-11-10 08:30,10,24.75,24.78,24.72,24.74,72
20120501|2011-11-10 09:00,10,24.77,24.82,24.72,24.78,39
20120501|2011-11-10 09:30,10,24.77,24.84,24.72,24.75,85
20120501|2011-11-10 10:00,10,24.78,24.82,24.73,24.8,65
20120501|2011-11-10 10:30,10,24.74,24.76,24.72,24.76,91
20120501|2011-11-10 11:00,10,24.72,24.96,24.67,24.96,160
20120501|2011-11-10 11:30,10,24.97,24.99,24.82,24.91,121
20120501|2011-11-10 12:00,10,24.92,25,24.74,24.75,337
20120501|2011-11-10 12:30,10,24.77,24.8,24.73,24.8,66
20120501|2011-11-11 02:30,11,24.91,24.91,24.8,24.86,73
20120501|2011-11-11 03:00,11,24.8,24.8,24.77,24.78,52
20120501|2011-11-11 03:30,11,24.78,24.78,24.71,24.71,8
20120501|2011-11-11 04:00,11,24.74,24.77,24.74,24.77,56
20120501|2011-11-11 04:30,11,24.7,24.7,24.5,24.6,347
20120501|2011-11-11 05:00,11,24.58,24.6,24.5,24.53,402
20120501|2011-11-11 05:30,11,24.53,24.55,24.51,24.51,74
20120501|2011-11-11 06:00,11,24.53,24.54,24.51,24.54,71
20120501|2011-11-11 06:30,11,24.54,24.55,24.5,24.51,236
20120501|2011-11-11 07:00,11,24.51,24.51,24.31,24.34,1119
20120501|2011-11-11 07:30,11,24.34,24.35,24.17,24.17,932
20120501|2011-11-11 08:00,11,24.17,24.4,24.15,24.4,850
20120501|2011-11-11 08:30,11,24.4,24.49,24.29,24.35,264
20120501|2011-11-11 09:00,11,24.31,24.32,24.24,24.29,119
20120501|2011-11-11 09:30,11,24.31,24.47,24.31,24.4,144
20120501|2011-11-11 10:00,11,24.39,24.42,24.32,24.34,196
20120501|2011-11-11 10:30,11,24.32,24.37,24.32,24.35,95
20120501|2011-11-11 11:00,11,24.35,24.38,24.3,24.3,301
20120501|2011-11-11 11:30,11,24.3,24.36,24.27,24.36,196
20120501|2011-11-11 12:00,11,24.39,24.46,24.3,24.38,625
20120501|2011-11-11 12:30,11,24.36,24.68,24.36,24.62,413
20120501|2011-11-14 02:30,14,24.5,24.75,24.5,24.75,61
20120501|2011-11-14 03:00,14,24.77,24.8,24.76,24.77,62
20120501|2011-11-14 03:30,14,24.74,24.74,24.65,24.67,29
20120501|2011-11-14 04:00,14,24.62,24.74,24.62,24.74,28
20120501|2011-11-14 04:30,14,24.7,24.72,24.65,24.72,53
20120501|2011-11-14 05:00,14,24.75,24.75,24.61,24.64,17
20120501|2011-11-14 05:30,14,24.65,24.66,24.61,24.65,46
20120501|2011-11-14 06:00,14,24.61,24.64,24.59,24.6,22
20120501|2011-11-14 06:30,14,24.6,24.64,24.58,24.64,13
20120501|2011-11-14 07:00,14,24.59,24.59,24.42,24.52,119
20120501|2011-11-14 07:30,14,24.5,24.63,24.49,24.62,125
20120501|2011-11-14 08:00,14,24.56,24.58,24.51,24.56,30
20120501|2011-11-14 08:30,14,24.58,24.6,24.47,24.52,78
20120501|2011-11-14 09:00,14,24.46,24.52,24.46,24.52,25
20120501|2011-11-14 09:30,14,24.51,24.55,24.48,24.49,83
20120501|2011-11-14 10:00,14,24.48,24.53,24.46,24.48,153
20120501|2011-11-14 10:30,14,24.49,24.5,24.25,24.28,527
20120501|2011-11-14 11:00,14,24.27,24.35,24.26,24.29,175
20120501|2011-11-14 11:30,14,24.26,24.28,24.25,24.25,162
20120501|2011-11-14 12:00,14,24.25,24.27,24.1,24.13,344
20120501|2011-11-14 12:30,14,24.13,24.17,24.11,24.11,109
20120501|2011-11-15 02:30,15,24.37,24.37,24.16,24.23,228
20120501|2011-11-15 03:00,15,24.22,24.26,24.22,24.23,53
20120501|2011-11-15 03:30,15,24.25,24.25,24.25,24.25,8
20120501|2011-11-15 04:00,15,24.23,24.25,24.23,24.25,18
20120501|2011-11-15 04:30,15,24.21,24.34,24.21,24.32,135
20120501|2011-11-15 05:00,15,24.32,24.33,24.31,24.32,44
20120501|2011-11-15 05:30,15,24.32,24.32,24.25,24.25,38
20120501|2011-11-15 06:00,15,24.26,24.3,24.26,24.29,49
20120501|2011-11-15 06:30,15,24.29,24.31,24.25,24.25,82
20120501|2011-11-15 07:00,15,24.22,24.28,24.09,24.16,106
20120501|2011-11-15 07:30,15,24.17,24.24,24.17,24.2,187
20120501|2011-11-15 08:00,15,24.15,24.22,24.15,24.22,44
20120501|2011-11-15 08:30,15,24.21,24.31,24.17,24.25,104
20120501|2011-11-15 09:00,15,24.24,24.26,23.9,23.92,441
20120501|2011-11-15 09:30,15,23.92,24.06,23.91,24.01,140
20120501|2011-11-15 10:00,15,24.01,24.04,23.97,24.03,91
20120501|2011-11-15 10:30,15,24.03,24.12,23.98,24.11,158
20120501|2011-11-15 11:00,15,24.1,24.31,24.1,24.29,297
20120501|2011-11-15 11:30,15,24.29,24.31,24.2,24.23,209
20120501|2011-11-15 12:00,15,24.25,24.28,24.14,24.15,320
20120501|2011-11-15 12:30,15,24.12,24.15,24.07,24.1,210
20120501|2011-11-16 02:30,16,24.02,24.02,23.96,23.96,303
20120501|2011-11-16 03:00,16,23.97,23.98,23.96,23.98,50
20120501|2011-11-16 03:30,16,24,24.03,23.99,24.02,196
20120501|2011-11-16 04:00,16,24.02,24.04,24.01,24.02,134
20120501|2011-11-16 04:30,16,24,24,23.97,23.99,61
20120501|2011-11-16 05:00,16,23.99,24,23.97,24,41
20120501|2011-11-16 05:30,16,23.98,24.08,23.95,24.08,70
20120501|2011-11-16 06:00,16,24.04,24.04,23.96,24,17
20120501|2011-11-16 06:30,16,24.07,24.08,24.07,24.08,2
20120501|2011-11-16 07:00,16,24.06,24.09,23.93,23.95,114
20120501|2011-11-16 07:30,16,23.93,23.98,23.91,23.92,53
20120501|2011-11-16 08:00,16,23.96,24.07,23.91,24.07,194
20120501|2011-11-16 08:30,16,24.02,24.13,24.02,24.04,46
20120501|2011-11-16 09:00,16,24.01,24.07,24.01,24.05,149
20120501|2011-11-16 09:30,16,24.06,24.17,24.01,24.17,166
20120501|2011-11-16 10:00,16,24.18,24.18,24.12,24.13,147
20120501|2011-11-16 10:30,16,24.14,24.14,24.08,24.08,26
20120501|2011-11-16 11:00,16,24.06,24.06,24,24,367
20120501|2011-11-16 11:30,16,24,24,23.92,23.96,160
20120501|2011-11-16 12:00,16,23.95,24,23.95,23.99,225
20120501|2011-11-16 12:30,16,23.98,24,23.89,23.9,294
20120501|2011-11-17 02:30,17,23.98,23.98,23.81,23.84,178
20120501|2011-11-17 03:00,17,23.85,23.85,23.82,23.83,41
20120501|2011-11-17 03:30,17,23.82,23.82,23.76,23.77,71
20120501|2011-11-17 04:00,17,23.77,23.78,23.71,23.75,113
20120501|2011-11-17 04:30,17,23.74,23.76,23.7,23.72,176
20120501|2011-11-17 05:00,17,23.72,23.73,23.64,23.66,140
20120501|2011-11-17 05:30,17,23.69,23.74,23.64,23.74,95
20120501|2011-11-17 06:00,17,23.74,23.88,23.73,23.83,140
20120501|2011-11-17 06:30,17,23.8,23.8,23.65,23.7,54
20120501|2011-11-17 07:00,17,23.69,23.74,23.63,23.63,189
20120501|2011-11-17 07:30,17,23.64,23.73,23.64,23.73,58
20120501|2011-11-17 08:00,17,23.76,23.85,23.74,23.81,103
20120501|2011-11-17 08:30,17,23.84,23.89,23.8,23.88,65
20120501|2011-11-17 09:00,17,23.86,23.88,23.86,23.88,48
20120501|2011-11-17 09:30,17,23.88,23.89,23.7,23.71,83
20120501|2011-11-17 10:00,17,23.71,23.77,23.7,23.76,35
20120501|2011-11-17 10:30,17,23.72,23.83,23.72,23.76,58
20120501|2011-11-17 11:00,17,23.77,23.77,23.65,23.66,57
20120501|2011-11-17 11:30,17,23.66,23.69,23.6,23.61,156
20120501|2011-11-17 12:00,17,23.61,23.65,23.54,23.6,570
20120501|2011-11-17 12:30,17,23.6,23.72,23.6,23.69,346
20120501|2011-11-18 02:30,18,23.78,23.81,23.69,23.69,94
20120501|2011-11-18 03:00,18,23.7,23.76,23.64,23.72,116
20120501|2011-11-18 03:30,18,23.72,23.74,23.71,23.74,4
20120501|2011-11-18 04:00,18,23.7,23.71,23.7,23.7,129
20120501|2011-11-18 04:30,18,23.7,23.7,23.66,23.68,200
20120501|2011-11-18 05:00,18,23.69,23.69,23.66,23.66,175
20120501|2011-11-18 05:30,18,23.66,23.77,23.66,23.77,51
20120501|2011-11-18 06:00,18,23.78,23.82,23.69,23.7,88
20120501|2011-11-18 06:30,18,23.73,23.73,23.63,23.66,86
20120501|2011-11-18 07:00,18,23.67,23.8,23.59,23.73,491
20120501|2011-11-18 07:30,18,23.72,23.73,23.63,23.68,79
20120501|2011-11-18 08:00,18,23.7,23.75,23.61,23.66,100
20120501|2011-11-18 08:30,18,23.65,23.69,23.62,23.69,96
20120501|2011-11-18 09:00,18,23.65,23.75,23.63,23.75,39
20120501|2011-11-18 09:30,18,23.73,23.78,23.66,23.73,75
20120501|2011-11-18 10:00,18,23.74,23.75,23.64,23.65,110
20120501|2011-11-18 10:30,18,23.66,23.66,23.52,23.55,119
20120501|2011-11-18 11:00,18,23.54,23.58,23.46,23.46,300
20120501|2011-11-18 11:30,18,23.49,23.52,23.46,23.49,101
20120501|2011-11-18 12:00,18,23.51,23.62,23.42,23.53,757
20120501|2011-11-18 12:30,18,23.53,23.63,23.48,23.6,333
20120501|2011-11-21 02:30,21,23.69,23.69,23.45,23.63,384
20120501|2011-11-21 03:00,21,23.59,23.8,23.59,23.67,245
20120501|2011-11-21 03:30,21,23.74,23.79,23.68,23.68,44
20120501|2011-11-21 04:00,21,23.65,23.71,23.65,23.69,43
20120501|2011-11-21 04:30,21,23.64,23.74,23.64,23.72,26
20120501|2011-11-21 05:00,21,23.72,23.72,23.55,23.55,20
20120501|2011-11-21 05:30,21,23.55,23.66,23.51,23.66,258
20120501|2011-11-21 06:00,21,23.64,23.66,23.61,23.63,90
20120501|2011-11-21 06:30,21,23.62,23.62,23.56,23.56,11
20120501|2011-11-21 07:00,21,23.54,23.55,23.41,23.47,268
20120501|2011-11-21 07:30,21,23.43,23.52,23.43,23.52,70
20120501|2011-11-21 08:00,21,23.5,23.5,23.43,23.45,100
20120501|2011-11-21 08:30,21,23.44,23.49,23.43,23.47,35
20120501|2011-11-21 09:00,21,23.48,23.48,23.45,23.45,130
20120501|2011-11-21 09:30,21,23.46,23.5,23.44,23.47,285
20120501|2011-11-21 10:00,21,23.44,23.71,23.42,23.58,490
20120501|2011-11-21 10:30,21,23.55,23.67,23.54,23.56,205
20120501|2011-11-21 11:00,21,23.54,23.57,23.48,23.49,79
20120501|2011-11-21 11:30,21,23.46,23.51,23.45,23.47,21
20120501|2011-11-21 12:00,21,23.5,23.6,23.46,23.6,252
20120501|2011-11-21 12:30,21,23.6,23.76,23.6,23.67,197
20120501|2011-11-22 02:30,22,23.79,23.79,23.56,23.65,339
20120501|2011-11-22 03:00,22,23.65,23.66,23.64,23.65,17
20120501|2011-11-22 03:30,22,23.65,23.7,23.63,23.63,13
20120501|2011-11-22 04:00,22,23.6,23.6,23.58,23.6,20
20120501|2011-11-22 04:30,22,23.63,23.63,23.59,23.6,7
20120501|2011-11-22 05:00,22,23.61,23.62,23.61,23.62,4
20120501|2011-11-22 05:30,22,23.55,23.59,23.51,23.52,37
20120501|2011-11-22 06:00,22,23.55,23.55,23.53,23.53,10
20120501|2011-11-22 06:30,22,23.61,23.7,23.61,23.66,84
20120501|2011-11-22 07:00,22,23.66,23.68,23.3,23.33,485
20120501|2011-11-22 07:30,22,23.3,23.41,23.27,23.3,284
20120501|2011-11-22 08:00,22,23.26,23.35,23.18,23.21,324
20120501|2011-11-22 08:30,22,23.2,23.24,22.97,23,1364
20120501|2011-11-22 09:00,22,23,23.13,22.96,23.13,306
20120501|2011-11-22 09:30,22,23.11,23.13,23.01,23.08,75
20120501|2011-11-22 10:00,22,23.09,23.15,23.05,23.08,46
20120501|2011-11-22 10:30,22,23.07,23.24,23.05,23.21,59
20120501|2011-11-22 11:00,22,23.19,23.26,23.08,23.13,204
20120501|2011-11-22 11:30,22,23.1,23.14,23.1,23.13,42
20120501|2011-11-22 12:00,22,23.13,23.15,23.01,23.02,199
20120501|2011-11-22 12:30,22,23.03,23.05,22.99,23.01,146
20120501|2011-11-23 02:30,23,23.1,23.1,22.9,22.99,444
20120501|2011-11-23 03:00,23,22.99,23,22.95,22.98,115
20120501|2011-11-23 03:30,23,22.99,23.01,22.94,23.01,23
20120501|2011-11-23 04:00,23,22.99,23.02,22.86,22.86,139
20120501|2011-11-23 04:30,23,22.9,22.91,22.85,22.91,99
20120501|2011-11-23 05:00,23,22.91,22.92,22.88,22.88,29
20120501|2011-11-23 05:30,23,22.9,22.92,22.89,22.91,90
20120501|2011-11-23 06:00,23,22.92,22.93,22.88,22.88,33
20120501|2011-11-23 06:30,23,22.88,22.9,22.83,22.85,49
20120501|2011-11-23 07:00,23,22.86,22.87,22.77,22.83,396
20120501|2011-11-23 07:30,23,22.82,22.86,22.77,22.78,155
20120501|2011-11-23 08:00,23,22.79,22.82,22.78,22.79,82
20120501|2011-11-23 08:30,23,22.8,22.81,22.75,22.77,143
20120501|2011-11-23 09:00,23,22.77,22.81,22.73,22.8,295
20120501|2011-11-23 09:30,23,22.79,22.86,22.74,22.84,229
20120501|2011-11-23 10:00,23,22.84,22.84,22.71,22.73,169
20120501|2011-11-23 10:30,23,22.73,22.77,22.72,22.74,113
20120501|2011-11-23 11:00,23,22.75,22.8,22.7,22.73,261
20120501|2011-11-23 11:30,23,22.79,22.91,22.79,22.89,150
20120501|2011-11-23 12:00,23,22.89,22.89,22.68,22.75,538
20120501|2011-11-23 12:30,23,22.76,22.82,22.72,22.74,239
20120501|2011-11-25 02:30,25,22.8,22.8,22.52,22.53,394
20120501|2011-11-25 03:00,25,22.52,22.54,22.43,22.51,234
20120501|2011-11-25 03:30,25,22.52,22.6,22.52,22.55,60
20120501|2011-11-25 04:00,25,22.57,22.69,22.57,22.68,111
20120501|2011-11-25 04:30,25,22.67,22.69,22.64,22.64,7
20120501|2011-11-25 05:00,25,22.6,22.67,22.51,22.64,410
20120501|2011-11-25 05:30,25,22.67,22.67,22.59,22.62,63
20120501|2011-11-25 06:00,25,22.61,22.61,22.53,22.54,97
20120501|2011-11-25 06:30,25,22.55,22.55,22.53,22.55,36
20120501|2011-11-25 07:00,25,22.56,22.66,22.52,22.66,265
20120501|2011-11-25 07:30,25,22.62,22.66,22.58,22.66,71
20120501|2011-11-25 08:00,25,22.64,22.64,22.52,22.55,207
20120501|2011-11-25 08:30,25,22.52,22.75,22.52,22.75,372
20120501|2011-11-25 09:00,25,22.73,22.8,22.65,22.67,414
20120501|2011-11-25 09:30,25,22.67,22.77,22.65,22.65,135
20120501|2011-11-25 10:00,25,22.65,22.7,22.55,22.55,91
20120501|2011-11-25 10:30,25,22.57,22.59,22.57,22.59,19
20120501|2011-11-25 11:00,25,22.57,22.59,22.52,22.54,260
20120501|2011-11-25 11:30,25,22.56,22.6,22.5,22.5,583
20120501|2011-11-28 02:30,28,22.75,22.84,22.63,22.84,273
20120501|2011-11-28 03:00,28,22.84,22.88,22.83,22.86,68
20120501|2011-11-28 03:30,28,22.84,22.89,22.83,22.89,150
20120501|2011-11-28 04:00,28,22.89,22.92,22.85,22.88,134
20120501|2011-11-28 04:30,28,22.88,22.88,22.79,22.81,158
20120501|2011-11-28 05:00,28,22.82,22.82,22.78,22.82,89
20120501|2011-11-28 05:30,28,22.81,22.83,22.79,22.83,86
20120501|2011-11-28 06:00,28,22.83,22.89,22.83,22.85,93
20120501|2011-11-28 06:30,28,22.87,22.93,22.85,22.93,82
20120501|2011-11-28 07:00,28,22.9,22.91,22.79,22.85,243
20120501|2011-11-28 07:30,28,22.83,22.89,22.83,22.89,15
20120501|2011-11-28 08:00,28,22.86,23.02,22.86,22.96,143
20120501|2011-11-28 08:30,28,22.95,23.03,22.94,22.97,182
20120501|2011-11-28 09:00,28,22.96,23.02,22.89,22.93,103
20120501|2011-11-28 09:30,28,22.92,22.94,22.83,22.9,183
20120501|2011-11-28 10:00,28,22.91,22.93,22.85,22.87,70
20120501|2011-11-28 10:30,28,22.9,22.92,22.84,22.85,122
20120501|2011-11-28 11:00,28,22.84,22.91,22.83,22.86,143
20120501|2011-11-28 11:30,28,22.84,22.84,22.81,22.81,138
20120501|2011-11-28 12:00,28,22.82,22.86,22.79,22.79,366
20120501|2011-11-28 12:30,28,22.8,22.88,22.79,22.85,139
20120501|2011-11-29 02:30,29,22.9,22.92,22.58,22.63,396
20120501|2011-11-29 03:00,29,22.64,22.65,22.54,22.56,843
20120501|2011-11-29 03:30,29,22.56,22.65,22.56,22.64,239
20120501|2011-11-29 04:00,29,22.71,22.91,22.69,22.9,81
20120501|2011-11-29 04:30,29,22.93,23.09,22.93,22.93,137
20120501|2011-11-29 05:00,29,22.95,22.98,22.91,22.91,259
20120501|2011-11-29 05:30,29,22.91,22.97,22.83,22.83,30
20120501|2011-11-29 06:00,29,22.84,22.86,22.76,22.86,149
20120501|2011-11-29 06:30,29,22.85,22.85,22.83,22.83,52
20120501|2011-11-29 07:00,29,22.82,22.87,22.62,22.7,717
20120501|2011-11-29 07:30,29,22.71,22.75,22.71,22.72,67
20120501|2011-11-29 08:00,29,22.7,23.09,22.7,22.89,106
20120501|2011-11-29 08:30,29,22.86,22.98,22.8,22.94,250
20120501|2011-11-29 09:00,29,22.97,23,22.88,22.95,88
20120501|2011-11-29 09:30,29,22.89,22.98,22.84,22.84,136
20120501|2011-11-29 10:00,29,22.84,22.89,22.84,22.89,36
20120501|2011-11-29 10:30,29,22.91,22.95,22.9,22.95,52
20120501|2011-11-29 11:00,29,22.95,22.99,22.93,22.94,186
20120501|2011-11-29 11:30,29,22.94,22.95,22.85,22.9,72
20120501|2011-11-29 12:00,29,22.93,23.2,22.87,23.16,425
20120501|2011-11-29 12:30,29,23.14,23.15,23.06,23.12,235
20120501|2011-11-30 02:30,30,23.12,23.12,22.74,22.79,278
20120501|2011-11-30 03:00,30,22.79,22.82,22.77,22.79,156
20120501|2011-11-30 03:30,30,22.79,22.79,22.72,22.72,101
20120501|2011-11-30 04:00,30,22.72,22.8,22.72,22.76,197
20120501|2011-11-30 04:30,30,22.76,22.8,22.74,22.8,67
20120501|2011-11-30 05:00,30,22.79,23.03,22.79,22.92,262
20120501|2011-11-30 05:30,30,22.95,23.02,22.95,23.02,13
20120501|2011-11-30 06:00,30,23.05,23.05,22.96,22.97,14
20120501|2011-11-30 06:30,30,22.89,22.89,22.86,22.86,12
20120501|2011-11-30 07:00,30,22.9,23.26,22.9,23.07,637
20120501|2011-11-30 07:30,30,23.07,23.25,23.06,23.22,185
20120501|2011-11-30 08:00,30,23.21,23.31,23.2,23.29,1179
20120501|2011-11-30 08:30,30,23.32,23.46,23.31,23.43,993
20120501|2011-11-30 09:00,30,23.43,23.48,23.35,23.36,632
20120501|2011-11-30 09:30,30,23.36,23.4,23.36,23.38,364
20120501|2011-11-30 10:00,30,23.38,23.44,23.32,23.37,602
20120501|2011-11-30 10:30,30,23.36,23.41,23.26,23.28,117
20120501|2011-11-30 11:00,30,23.28,23.3,23.24,23.3,94
20120501|2011-11-30 11:30,30,23.3,23.32,23.24,23.29,86
20120501|2011-11-30 12:00,30,23.27,23.44,23.27,23.39,511
20120501|2011-11-30 12:30,30,23.38,23.42,23.35,23.37,157
20120501|2011-12-01 02:30,1,23.36,23.36,23.15,23.17,255
20120501|2011-12-01 03:00,1,23.15,23.19,23.06,23.13,158
20120501|2011-12-01 03:30,1,23.13,23.13,23.09,23.1,85
20120501|2011-12-01 04:00,1,23.1,23.17,23.08,23.12,201
20120501|2011-12-01 04:30,1,23.12,23.17,23.08,23.16,21
20120501|2011-12-01 05:00,1,23.17,23.24,23.11,23.2,52
20120501|2011-12-01 05:30,1,23.21,23.24,23.21,23.23,30
20120501|2011-12-01 06:00,1,23.28,23.42,23.28,23.36,89
20120501|2011-12-01 06:30,1,23.39,23.44,23.35,23.44,42
20120501|2011-12-01 07:00,1,23.43,23.43,23.26,23.34,284
20120501|2011-12-01 07:30,1,23.34,23.42,23.33,23.42,81
20120501|2011-12-01 08:00,1,23.42,23.46,23.38,23.4,204
20120501|2011-12-01 08:30,1,23.39,23.44,23.37,23.41,97
20120501|2011-12-01 09:00,1,23.44,23.45,23.4,23.42,63
20120501|2011-12-01 09:30,1,23.42,23.44,23.36,23.41,129
20120501|2011-12-01 10:00,1,23.41,23.41,23.21,23.21,228
20120501|2011-12-01 10:30,1,23.25,23.39,23.22,23.34,157
20120501|2011-12-01 11:00,1,23.35,23.36,23.2,23.34,113
20120501|2011-12-01 11:30,1,23.38,23.39,23.33,23.35,45
20120501|2011-12-01 12:00,1,23.32,23.38,23.25,23.29,397
20120501|2011-12-01 12:30,1,23.28,23.33,23.27,23.28,88
20120501|2011-12-02 02:30,2,23.42,23.42,23.25,23.25,164
20120501|2011-12-02 03:00,2,23.26,23.28,23.24,23.28,41
20120501|2011-12-02 03:30,2,23.24,23.24,23.24,23.24,14
20120501|2011-12-02 04:00,2,23.24,23.24,23.17,23.17,51
20120501|2011-12-02 04:30,2,23.18,23.2,23.18,23.2,8
20120501|2011-12-02 05:00,2,23.19,23.22,23.19,23.22,72
20120501|2011-12-02 05:30,2,23.22,23.25,23.2,23.22,32
20120501|2011-12-02 06:00,2,23.2,23.38,23.18,23.32,71
20120501|2011-12-02 06:30,2,23.32,23.4,23.32,23.38,59
20120501|2011-12-02 07:00,2,23.4,23.45,23.35,23.45,280
20120501|2011-12-02 07:30,2,23.46,23.51,23.26,23.39,382
20120501|2011-12-02 08:00,2,23.4,23.45,23.3,23.4,699
20120501|2011-12-02 08:30,2,23.38,23.46,23.36,23.42,479
20120501|2011-12-02 09:00,2,23.39,23.44,23.38,23.43,80
20120501|2011-12-02 09:30,2,23.42,23.42,23.29,23.3,74
20120501|2011-12-02 10:00,2,23.32,23.4,23.23,23.25,265
20120501|2011-12-02 10:30,2,23.25,23.27,23.15,23.19,150
20120501|2011-12-02 11:00,2,23.21,23.23,23.17,23.21,67
20120501|2011-12-02 11:30,2,23.21,23.24,23.08,23.15,72
20120501|2011-12-02 12:00,2,23.13,23.16,23.06,23.11,238
20120501|2011-12-02 12:30,2,23.1,23.14,23.08,23.1,97
20120501|2011-12-05 02:30,5,23.17,23.3,23.17,23.27,192
20120501|2011-12-05 03:00,5,23.27,23.32,23.22,23.3,103
20120501|2011-12-05 03:30,5,23.28,23.38,23.27,23.38,104
20120501|2011-12-05 04:00,5,23.39,23.5,23.39,23.48,377
20120501|2011-12-05 04:30,5,23.47,23.58,23.47,23.55,302
20120501|2011-12-05 05:00,5,23.5,23.56,23.5,23.56,88
20120501|2011-12-05 05:30,5,23.5,23.51,23.49,23.51,19
20120501|2011-12-05 06:00,5,23.49,23.52,23.47,23.49,91
20120501|2011-12-05 06:30,5,23.49,23.51,23.44,23.44,42
20120501|2011-12-05 07:00,5,23.46,23.72,23.44,23.65,1210
20120501|2011-12-05 07:30,5,23.68,23.68,23.55,23.55,73
20120501|2011-12-05 08:00,5,23.59,23.65,23.53,23.62,128
20120501|2011-12-05 08:30,5,23.6,23.6,23.52,23.55,99
20120501|2011-12-05 09:00,5,23.57,23.59,23.53,23.56,29
20120501|2011-12-05 09:30,5,23.58,23.58,23.44,23.46,96
20120501|2011-12-05 10:00,5,23.46,23.51,23.4,23.47,85
20120501|2011-12-05 10:30,5,23.52,23.55,23.49,23.51,92
20120501|2011-12-05 11:00,5,23.51,23.59,23.49,23.58,44
20120501|2011-12-05 11:30,5,23.55,23.57,23.5,23.54,39
20120501|2011-12-05 12:00,5,23.53,23.73,23.52,23.72,420
20120501|2011-12-05 12:30,5,23.72,23.73,23.61,23.65,343
20120501|2011-12-06 02:30,6,23.73,23.73,23.55,23.58,150
20120501|2011-12-06 03:00,6,23.61,23.61,23.57,23.57,28
20120501|2011-12-06 03:30,6,23.55,23.6,23.52,23.52,35
20120501|2011-12-06 04:00,6,23.54,23.64,23.52,23.63,34
20120501|2011-12-06 04:30,6,23.64,23.64,23.56,23.56,46
20120501|2011-12-06 05:00,6,23.59,23.6,23.47,23.5,46
20120501|2011-12-06 05:30,6,23.51,23.53,23.51,23.53,3
20120501|2011-12-06 06:00,6,23.5,23.54,23.5,23.54,19
20120501|2011-12-06 07:00,6,23.5,23.52,23.45,23.47,298
20120501|2011-12-06 07:30,6,23.47,23.55,23.45,23.51,240
20120501|2011-12-06 08:00,6,23.53,23.7,23.49,23.66,162
20120501|2011-12-06 08:30,6,23.66,23.72,23.61,23.65,160
20120501|2011-12-06 09:00,6,23.69,23.69,23.62,23.69,108
20120501|2011-12-06 09:30,6,23.69,23.76,23.69,23.71,205
20120501|2011-12-06 10:00,6,23.72,23.76,23.71,23.71,84
20120501|2011-12-06 10:30,6,23.74,23.75,23.62,23.65,191
20120501|2011-12-06 11:00,6,23.64,23.66,23.6,23.61,185
20120501|2011-12-06 11:30,6,23.63,23.73,23.6,23.72,75
20120501|2011-12-06 12:00,6,23.73,23.77,23.7,23.74,272
20120501|2011-12-06 12:30,6,23.74,23.8,23.74,23.8,110
20120501|2011-12-07 02:30,7,23.8,23.8,23.64,23.67,320
20120501|2011-12-07 03:00,7,23.68,23.71,23.68,23.69,49
20120501|2011-12-07 03:30,7,23.67,23.67,23.65,23.65,15
20120501|2011-12-07 04:00,7,23.62,23.65,23.61,23.65,39
20120501|2011-12-07 04:30,7,23.65,23.81,23.65,23.79,309
20120501|2011-12-07 05:00,7,23.81,23.81,23.75,23.77,76
20120501|2011-12-07 05:30,7,23.75,23.76,23.75,23.75,116
20120501|2011-12-07 06:00,7,23.73,23.73,23.72,23.72,21
20120501|2011-12-07 06:30,7,23.72,23.72,23.67,23.67,31
20120501|2011-12-07 07:00,7,23.69,23.74,23.66,23.66,342
20120501|2011-12-07 07:30,7,23.66,23.69,23.53,23.65,362
20120501|2011-12-07 08:00,7,23.67,23.72,23.57,23.62,137
20120501|2011-12-07 08:30,7,23.64,23.64,23.13,23.16,462
20120501|2011-12-07 09:00,7,23.19,23.25,22.83,22.84,1154
20120501|2011-12-07 09:30,7,22.82,22.88,22.75,22.82,316
20120501|2011-12-07 10:00,7,22.85,22.9,22.76,22.86,314
20120501|2011-12-07 10:30,7,22.84,22.84,22.76,22.78,201
20120501|2011-12-07 11:00,7,22.8,22.82,22.67,22.69,239
20120501|2011-12-07 11:30,7,22.71,22.83,22.7,22.8,142
20120501|2011-12-07 12:00,7,22.79,22.92,22.7,22.85,216
20120501|2011-12-07 12:30,7,22.82,22.82,22.72,22.82,275
20120501|2011-12-08 02:30,8,22.93,22.95,22.86,22.9,99
20120501|2011-12-08 03:00,8,22.91,22.98,22.9,22.98,15
20120501|2011-12-08 03:30,8,22.92,23.13,22.88,23.05,82
20120501|2011-12-08 04:00,8,23.05,23.1,22.96,23.1,59
20120501|2011-12-08 04:30,8,23.04,23.06,23.02,23.04,19
20120501|2011-12-08 05:00,8,23.01,23.06,23,23.05,31
20120501|2011-12-08 05:30,8,23.07,23.07,22.92,22.96,56
20120501|2011-12-08 06:00,8,23,23.04,22.94,23.04,35
20120501|2011-12-08 06:30,8,23.06,23.11,23.04,23.04,79
20120501|2011-12-08 07:00,8,23.03,23.15,22.99,23.14,207
20120501|2011-12-08 07:30,8,23.12,23.5,23.12,23.43,838
20120501|2011-12-08 08:00,8,23.41,23.44,23.18,23.31,429
20120501|2011-12-08 08:30,8,23.36,23.4,23.18,23.28,232
20120501|2011-12-08 09:00,8,23.23,23.48,23.23,23.42,188
20120501|2011-12-08 09:30,8,23.4,23.84,23.4,23.78,1052
20120501|2011-12-08 10:00,8,23.75,23.81,23.59,23.65,601
20120501|2011-12-08 10:30,8,23.64,23.75,23.63,23.69,168
20120501|2011-12-08 11:00,8,23.69,23.72,23.65,23.7,71
20120501|2011-12-08 11:30,8,23.7,23.76,23.67,23.68,109
20120501|2011-12-08 12:00,8,23.67,23.71,23.63,23.67,549
20120501|2011-12-08 12:30,8,23.68,23.71,23.66,23.67,116
20120501|2011-12-09 02:30,9,23.55,23.6,23.44,23.56,313
20120501|2011-12-09 03:00,9,23.6,23.69,23.59,23.67,32
20120501|2011-12-09 03:30,9,23.64,23.64,23.51,23.51,8
20120501|2011-12-09 04:00,9,23.49,23.52,23.49,23.52,6
20120501|2011-12-09 05:00,9,23.57,23.64,23.57,23.59,84
20120501|2011-12-09 05:30,9,23.57,23.59,23.57,23.59,48
20120501|2011-12-09 06:00,9,23.59,23.63,23.58,23.63,12
20120501|2011-12-09 06:30,9,23.59,23.59,23.55,23.57,12
20120501|2011-12-09 07:00,9,23.58,23.59,23.41,23.41,273
20120501|2011-12-09 07:30,9,23.52,23.54,23.27,23.3,191
20120501|2011-12-09 08:00,9,23.29,23.37,23.28,23.35,181
20120501|2011-12-09 08:30,9,23.35,23.52,23.35,23.45,238
20120501|2011-12-09 09:00,9,23.46,23.46,23.3,23.34,62
20120501|2011-12-09 09:30,9,23.37,23.4,22.92,23.08,488
20120501|2011-12-09 10:00,9,23.09,23.14,23.02,23.05,177
20120501|2011-12-09 10:30,9,23.09,23.1,22.99,23.03,188
20120501|2011-12-09 11:00,9,22.97,23,22.79,22.82,341
20120501|2011-12-09 11:30,9,22.82,22.95,22.8,22.94,87
20120501|2011-12-09 12:00,9,22.96,22.99,22.9,22.92,145
20120501|2011-12-09 12:30,9,22.91,23.11,22.91,23.11,105
20120501|2011-12-12 02:30,12,23.11,23.11,22.91,22.97,85
20120501|2011-12-12 03:00,12,22.97,23.08,22.94,23.03,187
20120501|2011-12-12 03:30,12,23.02,23.02,22.9,22.92,25
20120501|2011-12-12 04:00,12,22.91,22.92,22.87,22.9,51
20120501|2011-12-12 04:30,12,22.9,22.91,22.9,22.91,48
20120501|2011-12-12 05:00,12,22.91,22.91,22.88,22.9,21
20120501|2011-12-12 05:30,12,22.86,22.86,22.86,22.86,1
20120501|2011-12-12 06:00,12,22.91,22.94,22.91,22.94,11
20120501|2011-12-12 06:30,12,22.93,22.96,22.91,22.91,12
20120501|2011-12-12 07:00,12,22.97,23.4,22.97,23.33,406
20120501|2011-12-12 07:30,12,23.33,23.41,23.2,23.23,178
20120501|2011-12-12 08:00,12,23.2,23.27,23.03,23.04,196
20120501|2011-12-12 08:30,12,23.04,23.04,22.89,22.97,169
20120501|2011-12-12 09:00,12,22.96,22.96,22.85,22.91,161
20120501|2011-12-12 09:30,12,22.88,22.94,22.73,22.84,171
20120501|2011-12-12 10:00,12,22.82,22.88,22.8,22.88,36
20120501|2011-12-12 10:30,12,22.85,22.98,22.8,22.8,173
20120501|2011-12-12 11:00,12,22.84,22.88,22.83,22.87,35
20120501|2011-12-12 11:30,12,22.89,23.01,22.89,22.92,57
20120501|2011-12-12 12:00,12,22.95,22.96,22.82,22.94,162
20120501|2011-12-12 12:30,12,22.92,22.98,22.77,22.77,184
20120501|2011-12-13 02:30,13,22.77,22.89,22.77,22.85,89
20120501|2011-12-13 03:00,13,22.86,22.92,22.86,22.91,81
20120501|2011-12-13 03:30,13,22.91,22.95,22.91,22.92,36
20120501|2011-12-13 04:00,13,22.99,23.13,22.99,23.05,136
20120501|2011-12-13 04:30,13,23.07,23.08,23.07,23.08,5
20120501|2011-12-13 05:00,13,23.1,23.12,23.06,23.06,17
20120501|2011-12-13 05:30,13,23.06,23.09,23.04,23.06,52
20120501|2011-12-13 06:00,13,23.04,23.05,22.92,22.95,93
20120501|2011-12-13 06:30,13,22.97,22.98,22.95,22.97,36
20120501|2011-12-13 07:00,13,22.98,23,22.93,22.97,177
20120501|2011-12-13 07:30,13,22.96,23.06,22.95,23.06,112
20120501|2011-12-13 08:00,13,23.04,23.04,22.98,23,107
20120501|2011-12-13 08:30,13,23.01,23.12,22.99,23,219
20120501|2011-12-13 09:00,13,22.98,23.02,22.87,22.9,237
20120501|2011-12-13 09:30,13,22.91,22.95,22.83,22.83,114
20120501|2011-12-13 10:00,13,22.86,22.92,22.85,22.92,104
20120501|2011-12-13 10:30,13,22.89,22.9,22.89,22.9,15
20120501|2011-12-13 11:00,13,22.92,23.01,22.92,22.99,125
20120501|2011-12-13 11:30,13,22.98,23.1,22.97,23.04,180
20120501|2011-12-13 12:00,13,22.98,23.08,22.95,23.05,185
20120501|2011-12-13 12:30,13,23.07,23.13,23.05,23.12,114
20120501|2011-12-14 02:30,14,23.05,23.08,23.02,23.06,223
20120501|2011-12-14 03:00,14,23.04,23.07,23.04,23.06,81
20120501|2011-12-14 03:30,14,23.06,23.07,23.05,23.05,67
20120501|2011-12-14 04:00,14,23.07,23.08,23.05,23.05,68
20120501|2011-12-14 04:30,14,23.05,23.1,23.04,23.08,53
20120501|2011-12-14 05:00,14,23,23,22.96,22.97,36
20120501|2011-12-14 05:30,14,22.96,22.96,22.92,22.93,337
20120501|2011-12-14 06:00,14,22.93,22.93,22.89,22.9,77
20120501|2011-12-14 06:30,14,22.87,22.91,22.86,22.87,102
20120501|2011-12-14 07:00,14,22.9,22.92,22.83,22.85,116
20120501|2011-12-14 07:30,14,22.85,22.88,22.64,22.7,457
20120501|2011-12-14 08:00,14,22.7,22.71,22.48,22.62,1719
20120501|2011-12-14 08:30,14,22.63,22.71,22.58,22.59,581
20120501|2011-12-14 09:00,14,22.59,22.61,22.53,22.55,523
20120501|2011-12-14 09:30,14,22.56,22.61,22.5,22.53,552
20120501|2011-12-14 10:00,14,22.54,22.56,22.4,22.41,776
20120501|2011-12-14 10:30,14,22.41,22.47,22.37,22.38,1189
20120501|2011-12-14 11:00,14,22.37,22.56,22.3,22.48,639
20120501|2011-12-14 11:30,14,22.48,22.48,22.37,22.4,25
20120501|2011-12-14 12:00,14,22.42,22.42,22.35,22.39,463
20120501|2011-12-14 12:30,14,22.42,22.43,22.34,22.35,98
20120501|2011-12-15 02:30,15,22.55,22.58,22.48,22.58,96
20120501|2011-12-15 03:00,15,22.52,22.52,22.48,22.5,9
20120501|2011-12-15 03:30,15,22.51,22.51,22.39,22.43,78
20120501|2011-12-15 04:00,15,22.43,22.46,22.36,22.36,213
20120501|2011-12-15 04:30,15,22.37,22.51,22.37,22.51,80
20120501|2011-12-15 05:00,15,22.54,22.55,22.52,22.52,22
20120501|2011-12-15 05:30,15,22.52,22.57,22.52,22.57,16
20120501|2011-12-15 06:00,15,22.57,22.58,22.52,22.52,7
20120501|2011-12-15 06:30,15,22.59,22.62,22.55,22.62,120
20120501|2011-12-15 07:00,15,22.61,22.7,22.58,22.65,72
20120501|2011-12-15 07:30,15,22.65,22.8,22.63,22.65,300
20120501|2011-12-15 08:00,15,22.65,22.65,22.49,22.49,97
20120501|2011-12-15 08:30,15,22.45,22.62,22.45,22.62,141
20120501|2011-12-15 09:00,15,22.64,22.64,22.55,22.64,78
20120501|2011-12-15 09:30,15,22.59,22.59,22.46,22.48,62
20120501|2011-12-15 10:00,15,22.49,22.51,22.34,22.45,68
20120501|2011-12-15 10:30,15,22.45,22.57,22.44,22.47,134
20120501|2011-12-15 11:00,15,22.47,22.48,22.37,22.37,35
20120501|2011-12-15 11:30,15,22.39,22.46,22.35,22.38,167
20120501|2011-12-15 12:00,15,22.38,22.43,22.25,22.38,445
20120501|2011-12-15 12:30,15,22.38,22.51,22.36,22.36,75
20120501|2011-12-16 02:30,16,22.5,22.69,22.5,22.69,65
20120501|2011-12-16 03:00,16,22.69,22.7,22.55,22.55,32
20120501|2011-12-16 03:30,16,22.55,22.55,22.54,22.54,10
20120501|2011-12-16 04:00,16,22.59,22.59,22.59,22.59,2
20120501|2011-12-16 04:30,16,22.59,22.6,22.57,22.6,19
20120501|2011-12-16 05:00,16,22.6,22.62,22.6,22.62,9
20120501|2011-12-16 05:30,16,22.58,22.58,22.57,22.58,35
20120501|2011-12-16 06:00,16,22.41,22.43,22.41,22.42,18
20120501|2011-12-16 06:30,16,22.47,22.62,22.47,22.58,25
20120501|2011-12-16 07:00,16,22.54,22.69,22.49,22.69,94
20120501|2011-12-16 07:30,16,22.64,22.68,22.63,22.67,77
20120501|2011-12-16 08:00,16,22.59,22.65,22.53,22.58,152
20120501|2011-12-16 08:30,16,22.59,22.62,22.54,22.57,104
20120501|2011-12-16 09:00,16,22.57,22.61,22.57,22.6,79
20120501|2011-12-16 09:30,16,22.56,22.6,22.53,22.54,42
20120501|2011-12-16 10:00,16,22.54,22.55,22.47,22.5,88
20120501|2011-12-16 10:30,16,22.49,22.56,22.48,22.55,100
20120501|2011-12-16 11:00,16,22.54,22.66,22.54,22.57,252
20120501|2011-12-16 11:30,16,22.59,22.59,22.53,22.53,140
20120501|2011-12-16 12:00,16,22.53,22.74,22.53,22.74,334
20120501|2011-12-16 12:30,16,22.71,22.73,22.66,22.72,130
20120501|2011-12-19 02:30,19,22.63,22.65,22.38,22.51,86
20120501|2011-12-19 03:00,19,22.55,22.55,22.52,22.55,15
20120501|2011-12-19 03:30,19,22.55,22.58,22.52,22.58,73
20120501|2011-12-19 04:00,19,22.62,22.65,22.58,22.58,19
20120501|2011-12-19 04:30,19,22.57,22.57,22.57,22.57,1
20120501|2011-12-19 05:00,19,22.6,22.6,22.6,22.6,2
20120501|2011-12-19 05:30,19,22.62,22.62,22.62,22.62,17
20120501|2011-12-19 06:00,19,22.56,22.56,22.55,22.56,14
20120501|2011-12-19 06:30,19,22.58,22.58,22.55,22.58,35
20120501|2011-12-19 07:00,19,22.55,22.67,22.55,22.61,185
20120501|2011-12-19 07:30,19,22.6,22.62,22.56,22.57,20
20120501|2011-12-19 08:00,19,22.59,22.65,22.53,22.56,39
20120501|2011-12-19 08:30,19,22.53,22.57,22.53,22.57,7
20120501|2011-12-19 09:00,19,22.56,22.69,22.56,22.66,66
20120501|2011-12-19 09:30,19,22.64,22.76,22.58,22.62,118
20120501|2011-12-19 10:00,19,22.63,22.67,22.59,22.67,43
20120501|2011-12-19 10:30,19,22.61,22.66,22.61,22.64,89
20120501|2011-12-19 11:00,19,22.63,22.64,22.56,22.6,75
20120501|2011-12-19 11:30,19,22.61,22.68,22.61,22.67,39
20120501|2011-12-19 12:00,19,22.68,22.79,22.66,22.79,351
20120501|2011-12-19 12:30,19,22.81,22.82,22.77,22.8,166
20120501|2011-12-20 02:30,20,22.78,22.81,22.78,22.81,17
20120501|2011-12-20 03:00,20,22.82,22.82,22.75,22.79,32
20120501|2011-12-20 03:30,20,22.79,22.79,22.78,22.78,8
20120501|2011-12-20 04:00,20,22.81,22.81,22.8,22.81,8
20120501|2011-12-20 04:30,20,22.82,22.88,22.82,22.86,94
20120501|2011-12-20 05:00,20,22.88,22.88,22.86,22.86,62
20120501|2011-12-20 05:30,20,22.86,22.86,22.81,22.81,10
20120501|2011-12-20 06:00,20,22.82,22.84,22.8,22.83,23
20120501|2011-12-20 06:30,20,22.83,22.84,22.81,22.84,36
20120501|2011-12-20 07:00,20,22.85,22.85,22.8,22.81,161
20120501|2011-12-20 07:30,20,22.85,23.27,22.85,23.07,942
20120501|2011-12-20 08:00,20,23.07,23.11,22.99,23.11,332
20120501|2011-12-20 08:30,20,23.12,23.25,23.08,23.1,393
20120501|2011-12-20 09:00,20,23.1,23.19,23.09,23.19,124
20120501|2011-12-20 09:30,20,23.19,23.24,23.16,23.19,189
20120501|2011-12-20 10:00,20,23.19,23.2,22.96,22.96,176
20120501|2011-12-20 10:30,20,22.97,23.06,22.97,22.99,207
20120501|2011-12-20 11:00,20,23,23.07,22.98,23.02,146
20120501|2011-12-20 11:30,20,23.01,23.13,22.98,23.06,134
20120501|2011-12-20 12:00,20,23.08,23.1,23.01,23.05,293
20120501|2011-12-20 12:30,20,23.05,23.06,22.97,22.97,119
20120501|2011-12-21 02:30,21,23,23.09,22.95,23.08,92
20120501|2011-12-21 03:00,21,23.07,23.07,23.04,23.04,10
20120501|2011-12-21 03:30,21,23.05,23.05,23.05,23.05,5
20120501|2011-12-21 04:00,21,23.06,23.15,23.06,23.15,33
20120501|2011-12-21 04:30,21,23.07,23.07,22.99,22.99,42
20120501|2011-12-21 05:00,21,22.98,22.99,22.96,22.96,94
20120501|2011-12-21 05:30,21,22.97,22.97,22.97,22.97,1
20120501|2011-12-21 06:00,21,23.01,23.01,22.99,22.99,3
20120501|2011-12-21 06:30,21,22.99,23,22.91,22.99,23
20120501|2011-12-21 07:00,21,22.96,22.96,22.7,22.82,526
20120501|2011-12-21 07:30,21,22.82,22.86,22.75,22.86,115
20120501|2011-12-21 08:00,21,22.85,22.9,22.8,22.82,37
20120501|2011-12-21 08:30,21,22.82,22.96,22.82,22.84,124
20120501|2011-12-21 09:00,21,22.85,22.9,22.82,22.89,44
20120501|2011-12-21 09:30,21,22.83,22.87,22.72,22.84,289
20120501|2011-12-21 10:00,21,22.83,22.86,22.76,22.83,67
20120501|2011-12-21 10:30,21,22.87,22.93,22.87,22.91,58
20120501|2011-12-21 11:00,21,22.93,22.94,22.7,22.75,220
20120501|2011-12-21 11:30,21,22.79,22.88,22.78,22.88,88
20120501|2011-12-21 12:00,21,22.91,22.95,22.86,22.87,130
20120501|2011-12-21 12:30,21,22.87,22.89,22.78,22.81,51
20120501|2011-12-22 02:30,22,22.95,23.03,22.95,22.97,92
20120501|2011-12-22 03:00,22,23,23.02,22.97,22.98,25
20120501|2011-12-22 03:30,22,23,23,22.99,22.99,11
20120501|2011-12-22 04:00,22,23.01,23.03,22.97,22.97,44
20120501|2011-12-22 04:30,22,22.97,23,22.96,22.98,40
20120501|2011-12-22 05:00,22,22.97,23.02,22.96,23.02,130
20120501|2011-12-22 05:30,22,23.01,23.03,22.99,23,9
20120501|2011-12-22 06:00,22,23,23.01,22.96,23.01,70
20120501|2011-12-22 06:30,22,23,23,22.97,23,205
20120501|2011-12-22 07:00,22,23.02,23.03,22.83,22.84,264
20120501|2011-12-22 07:30,22,22.85,22.95,22.81,22.83,254
20120501|2011-12-22 08:00,22,22.86,22.96,22.85,22.94,77
20120501|2011-12-22 08:30,22,22.99,23,22.91,22.92,41
20120501|2011-12-22 09:00,22,22.93,22.97,22.89,22.97,125
20120501|2011-12-22 09:30,22,22.97,22.97,22.84,22.9,290
20120501|2011-12-22 10:00,22,22.9,22.92,22.87,22.91,96
20120501|2011-12-22 10:30,22,22.93,22.97,22.93,22.94,13
20120501|2011-12-22 11:00,22,22.97,23,22.94,22.96,206
20120501|2011-12-22 11:30,22,22.99,23,22.96,22.97,138
20120501|2011-12-22 12:00,22,22.99,23,22.96,22.98,116
20120501|2011-12-22 12:30,22,22.99,23.02,22.98,23.02,64
20120501|2011-12-23 07:30,23,23.16,23.16,23.14,23.14,22
20120501|2011-12-23 08:00,23,23.14,23.16,23.14,23.16,46
20120501|2011-12-23 08:30,23,23.16,23.17,23.14,23.17,25
20120501|2011-12-23 09:00,23,23.14,23.19,23.14,23.17,10
20120501|2011-12-23 09:30,23,23.17,23.33,23.17,23.33,313
20120501|2011-12-23 10:00,23,23.33,23.36,23.3,23.35,32
20120501|2011-12-23 10:30,23,23.32,23.36,23.29,23.3,58
20120501|2011-12-23 11:00,23,23.3,23.33,23.3,23.33,41
20120501|2011-12-23 11:30,23,23.33,23.34,23.29,23.3,108
20120501|2011-12-23 12:00,23,23.24,23.24,23.04,23.09,245
20120501|2011-12-23 12:30,23,23.13,23.25,23.13,23.25,130
20120501|2011-12-27 06:30,27,23.16,23.28,23.07,23.11,269
20120501|2011-12-27 07:00,27,23.22,23.33,23.14,23.14,155
20120501|2011-12-27 07:30,27,23.15,23.19,23.14,23.14,19
20120501|2011-12-27 08:00,27,23.14,23.21,23.13,23.2,36
20120501|2011-12-27 08:30,27,23.2,23.3,23.2,23.3,29
20120501|2011-12-27 09:00,27,23.28,23.28,23.26,23.28,8
20120501|2011-12-27 09:30,27,23.29,23.3,23.25,23.27,20
20120501|2011-12-27 10:00,27,23.25,23.29,23.25,23.28,8
20120501|2011-12-27 10:30,27,23.29,23.29,23.21,23.21,14
20120501|2011-12-27 11:00,27,23.22,23.22,23.22,23.22,9
20120501|2011-12-27 11:30,27,23.22,23.23,23.2,23.2,15
20120501|2011-12-27 12:00,27,23.19,23.19,23.13,23.18,72
20120501|2011-12-27 12:30,27,23.15,23.27,23.15,23.27,126
20120501|2011-12-28 02:30,28,23.06,23.27,23.06,23.22,198
20120501|2011-12-28 03:00,28,23.3,23.4,23.28,23.38,109
20120501|2011-12-28 03:30,28,23.38,23.38,23.28,23.28,15
20120501|2011-12-28 04:00,28,23.2,23.23,23.18,23.2,37
20120501|2011-12-28 04:30,28,23.21,23.21,23.18,23.2,39
20120501|2011-12-28 05:00,28,23.2,23.27,23.2,23.27,46
20120501|2011-12-28 05:30,28,23.27,23.29,23.26,23.27,36
20120501|2011-12-28 06:00,28,23.29,23.29,23.26,23.26,3
20120501|2011-12-28 06:30,28,23.24,23.24,23.18,23.18,2
20120501|2011-12-28 07:00,28,23.23,23.3,23.23,23.3,28
20120501|2011-12-28 07:30,28,23.31,23.38,23.31,23.38,122
20120501|2011-12-28 08:00,28,23.39,23.47,23.39,23.44,753
20120501|2011-12-28 08:30,28,23.42,23.42,22.67,22.83,1487
20120501|2011-12-28 09:00,28,22.86,22.89,22.74,22.74,263
20120501|2011-12-28 09:30,28,22.73,22.76,22.68,22.69,91
20120501|2011-12-28 10:00,28,22.69,22.7,22.45,22.45,464
20120501|2011-12-28 10:30,28,22.46,22.74,22.43,22.7,198
20120501|2011-12-28 11:00,28,22.64,22.77,22.64,22.68,39
20120501|2011-12-28 11:30,28,22.7,22.86,22.68,22.84,45
20120501|2011-12-28 12:00,28,22.74,22.8,22.7,22.8,195
20120501|2011-12-28 12:30,28,22.82,22.85,22.72,22.78,32
20120501|2011-12-29 02:30,29,22.68,22.73,22.46,22.5,213
20120501|2011-12-29 03:00,29,22.49,22.5,22.48,22.48,104
20120501|2011-12-29 03:30,29,22.49,22.62,22.48,22.58,112
20120501|2011-12-29 04:00,29,22.61,22.69,22.57,22.69,170
20120501|2011-12-29 04:30,29,22.68,22.7,22.61,22.64,105
20120501|2011-12-29 05:00,29,22.64,22.72,22.55,22.68,360
20120501|2011-12-29 05:30,29,22.69,22.72,22.63,22.7,272
20120501|2011-12-29 06:00,29,22.67,22.75,22.67,22.73,368
20120501|2011-12-29 06:30,29,22.73,22.86,22.73,22.8,517
20120501|2011-12-29 07:00,29,22.77,22.83,22.76,22.82,365
20120501|2011-12-29 07:30,29,22.8,22.83,22.77,22.82,486
20120501|2011-12-29 08:00,29,22.82,22.89,22.79,22.8,606
20120501|2011-12-29 08:30,29,22.78,22.79,22.68,22.79,142
20120501|2011-12-29 09:00,29,22.82,22.89,22.77,22.8,95
20120501|2011-12-29 09:30,29,22.81,22.87,22.81,22.86,504
20120501|2011-12-29 10:00,29,22.87,22.89,22.75,22.78,329
20120501|2011-12-29 10:30,29,22.75,22.91,22.75,22.9,547
20120501|2011-12-29 11:00,29,22.9,22.95,22.8,22.94,440
20120501|2011-12-29 11:30,29,22.96,23.14,22.9,23.14,556
20120501|2011-12-29 12:00,29,23.09,23.2,23.05,23.15,188
20120501|2011-12-29 12:30,29,23.15,23.23,23.1,23.23,148
20120501|2011-12-30 02:30,30,23.06,23.06,22.71,22.76,444
20120501|2011-12-30 03:00,30,22.76,22.78,22.73,22.78,27
20120501|2011-12-30 03:30,30,22.83,22.83,22.8,22.8,26
20120501|2011-12-30 04:00,30,22.81,22.81,22.78,22.79,5
20120501|2011-12-30 04:30,30,22.8,22.83,22.75,22.83,32
20120501|2011-12-30 05:00,30,22.84,22.91,22.84,22.91,52
20120501|2011-12-30 05:30,30,22.91,22.91,22.87,22.87,23
20120501|2011-12-30 06:00,30,22.85,22.89,22.75,22.75,42
20120501|2011-12-30 06:30,30,22.8,22.88,22.8,22.85,5
20120501|2011-12-30 07:00,30,22.85,22.91,22.83,22.83,50
20120501|2011-12-30 07:30,30,22.83,22.83,22.64,22.67,118
20120501|2011-12-30 08:00,30,22.71,22.75,22.69,22.72,44
20120501|2011-12-30 08:30,30,22.71,22.76,22.71,22.73,99
20120501|2011-12-30 09:00,30,22.76,22.77,22.65,22.66,72
20120501|2011-12-30 09:30,30,22.67,22.83,22.66,22.82,108
20120501|2011-12-30 10:00,30,22.78,22.86,22.76,22.86,23
20120501|2011-12-30 10:30,30,22.84,22.92,22.83,22.89,67
20120501|2011-12-30 11:00,30,22.88,22.91,22.78,22.83,41
20120501|2011-12-30 11:30,30,22.85,22.95,22.79,22.91,35
20120501|2011-12-30 12:00,30,22.9,23,22.82,22.96,352
20120501|2011-12-30 12:30,30,22.95,23.03,22.91,22.99,210
20120501|2012-01-03 02:30,3,23.13,23.13,23.01,23.04,72
20120501|2012-01-03 03:00,3,23.06,23.12,23.04,23.09,112
20120501|2012-01-03 03:30,3,23.07,23.09,23.02,23.06,149
20120501|2012-01-03 04:00,3,23.07,23.18,23.06,23.18,105
20120501|2012-01-03 04:30,3,23.18,23.18,23.11,23.15,97
20120501|2012-01-03 05:00,3,23.16,23.25,23.16,23.25,167
20120501|2012-01-03 05:30,3,23.24,23.32,23.24,23.32,61
20120501|2012-01-03 06:00,3,23.32,23.32,23.26,23.26,118
20120501|2012-01-03 06:30,3,23.29,23.3,23.23,23.24,29
20120501|2012-01-03 07:00,3,23.24,23.42,23.16,23.36,541
20120501|2012-01-03 07:30,3,23.36,23.6,23.32,23.58,1178
20120501|2012-01-03 08:00,3,23.59,23.64,23.55,23.61,450
20120501|2012-01-03 08:30,3,23.61,23.83,23.56,23.76,2019
20120501|2012-01-03 09:00,3,23.75,23.81,23.73,23.77,335
20120501|2012-01-03 09:30,3,23.77,23.78,23.65,23.68,296
20120501|2012-01-03 10:00,3,23.7,23.78,23.7,23.77,237
20120501|2012-01-03 10:30,3,23.74,23.85,23.74,23.85,370
20120501|2012-01-03 11:00,3,23.84,23.93,23.82,23.86,1098
20120501|2012-01-03 11:30,3,23.85,23.95,23.84,23.93,695
20120501|2012-01-03 12:00,3,23.95,23.99,23.9,23.95,1118
20120501|2012-01-03 12:30,3,23.95,23.95,23.9,23.92,79
20120501|2012-01-04 04:30,4,23.82,23.84,23.77,23.8,47
20120501|2012-01-04 05:00,4,23.81,23.81,23.77,23.77,101
20120501|2012-01-04 05:30,4,23.75,23.76,23.64,23.73,128
20120501|2012-01-04 06:00,4,23.73,23.81,23.72,23.8,107
20120501|2012-01-04 06:30,4,23.81,23.93,23.79,23.9,200
20120501|2012-01-04 07:00,4,23.91,24.06,23.9,24,1994
20120501|2012-01-04 07:30,4,24,24.05,23.92,23.92,193
20120501|2012-01-04 08:00,4,23.92,24.04,23.9,24,222
20120501|2012-01-04 08:30,4,24,24.07,23.98,24.05,289
20120501|2012-01-04 09:00,4,24.06,24.07,23.95,23.96,208
20120501|2012-01-04 09:30,4,23.95,23.99,23.85,23.99,404
20120501|2012-01-04 10:00,4,23.98,24.03,23.93,23.94,277
20120501|2012-01-04 10:30,4,23.95,24.04,23.94,23.97,212
20120501|2012-01-04 11:00,4,23.97,24.03,23.95,23.98,158
20120501|2012-01-04 11:30,4,23.99,23.99,23.93,23.95,158
20120501|2012-01-04 12:00,4,23.95,24,23.9,23.92,764
20120501|2012-01-04 12:30,4,23.94,23.95,23.85,23.87,279
20120501|2012-01-05 02:30,5,23.98,23.98,23.89,23.95,651
20120501|2012-01-05 03:00,5,23.97,24,23.86,23.87,230
20120501|2012-01-05 03:30,5,23.87,23.87,23.79,23.85,57
20120501|2012-01-05 04:00,5,23.84,23.86,23.81,23.82,73
20120501|2012-01-05 04:30,5,23.85,23.85,23.82,23.82,79
20120501|2012-01-05 05:00,5,23.81,23.83,23.76,23.8,175
20120501|2012-01-05 05:30,5,23.8,23.8,23.76,23.79,122
20120501|2012-01-05 06:00,5,23.78,23.8,23.73,23.73,116
20120501|2012-01-05 06:30,5,23.74,23.8,23.69,23.8,335
20120501|2012-01-05 07:00,5,23.83,23.91,23.75,23.77,515
20120501|2012-01-05 07:30,5,23.77,23.84,23.7,23.84,190
20120501|2012-01-05 08:00,5,23.83,23.9,23.81,23.83,276
20120501|2012-01-05 08:30,5,23.83,23.85,23.58,23.64,465
20120501|2012-01-05 09:00,5,23.63,23.69,23.54,23.69,164
20120501|2012-01-05 09:30,5,23.67,23.76,23.67,23.73,102
20120501|2012-01-05 10:00,5,23.7,23.73,23.64,23.71,259
20120501|2012-01-05 10:30,5,23.71,23.73,22.5,22.88,2039
20120501|2012-01-05 11:00,5,22.87,22.94,22.62,22.75,734
20120501|2012-01-05 11:30,5,22.67,22.74,22.57,22.72,267
20120501|2012-01-05 12:00,5,22.72,22.83,22.64,22.72,294
20120501|2012-01-05 12:30,5,22.72,22.82,22.69,22.75,199
20120501|2012-01-06 02:30,6,22.95,22.95,22.84,22.93,353
20120501|2012-01-06 03:00,6,22.93,23.08,22.92,23.08,384
20120501|2012-01-06 03:30,6,22.95,22.98,22.92,22.94,74
20120501|2012-01-06 04:00,6,22.94,23.01,22.93,22.97,38
20120501|2012-01-06 04:30,6,23,23.02,22.96,22.97,49
20120501|2012-01-06 05:00,6,22.96,22.96,22.92,22.93,17
20120501|2012-01-06 05:30,6,22.93,22.96,22.93,22.96,9
20120501|2012-01-06 06:00,6,22.98,22.98,22.93,22.93,7
20120501|2012-01-06 06:30,6,22.95,22.95,22.91,22.95,16
20120501|2012-01-06 07:00,6,22.95,23.07,22.91,23,62
20120501|2012-01-06 07:30,6,23.03,23.03,22.85,22.87,197
20120501|2012-01-06 08:00,6,22.85,22.93,22.8,22.85,123
20120501|2012-01-06 08:30,6,22.83,22.83,22.67,22.75,221
20120501|2012-01-06 09:00,6,22.74,22.83,22.68,22.7,160
20120501|2012-01-06 09:30,6,22.7,22.82,22.7,22.72,253
20120501|2012-01-06 10:00,6,22.74,22.8,22.65,22.69,409
20120501|2012-01-06 10:30,6,22.71,22.78,22.68,22.76,84
20120501|2012-01-06 11:00,6,22.77,22.82,22.72,22.8,295
20120501|2012-01-06 11:30,6,22.81,22.89,22.78,22.88,102
20120501|2012-01-06 12:00,6,22.89,22.9,22.83,22.9,210
20120501|2012-01-06 12:30,6,22.9,22.91,22.84,22.87,174
20120501|2012-01-09 02:30,9,23.09,23.09,22.92,23,254
20120501|2012-01-09 03:00,9,23.04,23.06,22.98,23.02,110
20120501|2012-01-09 03:30,9,23.03,23.03,22.97,22.97,116
20120501|2012-01-09 04:00,9,22.96,23,22.96,22.97,87
20120501|2012-01-09 04:30,9,22.98,23.03,22.98,23.03,12
20120501|2012-01-09 05:00,9,22.95,22.95,22.95,22.95,1
20120501|2012-01-09 06:00,9,22.93,22.94,22.88,22.88,33
20120501|2012-01-09 06:30,9,22.9,22.96,22.9,22.91,69
20120501|2012-01-09 07:00,9,22.9,22.9,22.58,22.6,493
20120501|2012-01-09 07:30,9,22.58,22.79,22.55,22.7,205
20120501|2012-01-09 08:00,9,22.72,22.75,22.65,22.65,132
20120501|2012-01-09 08:30,9,22.66,22.72,22.57,22.59,343
20120501|2012-01-09 09:00,9,22.58,22.67,22.57,22.58,161
20120501|2012-01-09 09:30,9,22.59,22.64,22.54,22.63,191
20120501|2012-01-09 10:00,9,22.65,22.73,22.43,22.58,805
20120501|2012-01-09 10:30,9,22.58,22.73,22.55,22.7,99
20120501|2012-01-09 11:00,9,22.72,22.81,22.72,22.76,285
20120501|2012-01-09 11:30,9,22.77,22.93,22.77,22.9,239
20120501|2012-01-09 12:00,9,22.92,23.01,22.85,22.9,695
20120501|2012-01-09 12:30,9,22.9,22.92,22.76,22.81,203
20120501|2012-01-10 02:30,10,23,23.05,22.89,22.95,1249
20120501|2012-01-10 03:00,10,22.96,23.05,22.94,23.01,129
20120501|2012-01-10 03:30,10,23.05,23.05,22.89,22.93,65
20120501|2012-01-10 04:00,10,22.91,22.95,22.88,22.91,175
20120501|2012-01-10 04:30,10,22.91,22.93,22.83,22.9,48
20120501|2012-01-10 05:00,10,22.9,22.98,22.9,22.97,51
20120501|2012-01-10 05:30,10,22.94,22.95,22.87,22.87,32
20120501|2012-01-10 06:00,10,22.87,22.88,22.83,22.88,35
20120501|2012-01-10 06:30,10,22.85,22.91,22.85,22.9,19
20120501|2012-01-10 07:00,10,22.97,23.06,22.85,22.96,288
20120501|2012-01-10 07:30,10,22.95,22.95,22.72,22.78,201
20120501|2012-01-10 08:00,10,22.79,22.79,22.61,22.67,623
20120501|2012-01-10 08:30,10,22.65,22.75,22.62,22.75,203
20120501|2012-01-10 09:00,10,22.77,22.82,22.72,22.72,281
20120501|2012-01-10 09:30,10,22.7,22.94,22.66,22.84,331
20120501|2012-01-10 10:00,10,22.85,22.86,22.76,22.82,239
20120501|2012-01-10 10:30,10,22.83,22.85,22.78,22.79,99
20120501|2012-01-10 11:00,10,22.79,22.85,22.71,22.79,363
20120501|2012-01-10 11:30,10,22.78,22.85,22.76,22.82,162
20120501|2012-01-10 12:00,10,22.82,22.95,22.8,22.91,665
20120501|2012-01-10 12:30,10,22.91,22.94,22.87,22.92,129
20120501|2012-01-11 02:30,11,23,23,22.76,22.81,260
20120501|2012-01-11 03:00,11,22.83,22.89,22.79,22.85,154
20120501|2012-01-11 03:30,11,22.88,22.91,22.85,22.87,39
20120501|2012-01-11 04:00,11,22.9,22.91,22.88,22.88,123
20120501|2012-01-11 04:30,11,22.87,22.91,22.84,22.86,279
20120501|2012-01-11 05:00,11,22.89,22.9,22.85,22.86,90
20120501|2012-01-11 05:30,11,22.86,22.91,22.85,22.86,114
20120501|2012-01-11 06:00,11,22.87,22.87,22.75,22.84,82
20120501|2012-01-11 06:30,11,22.85,22.9,22.74,22.76,96
20120501|2012-01-11 07:00,11,22.77,22.79,22.66,22.74,449
20120501|2012-01-11 07:30,11,22.74,22.83,22.68,22.77,148
20120501|2012-01-11 08:00,11,22.79,22.89,22.79,22.84,306
20120501|2012-01-11 08:30,11,22.86,22.87,22.8,22.85,253
20120501|2012-01-11 09:00,11,22.84,23.02,22.82,22.97,455
20120501|2012-01-11 09:30,11,22.97,23.06,22.92,22.92,711
20120501|2012-01-11 10:00,11,22.93,22.96,22.85,22.91,424
20120501|2012-01-11 10:30,11,22.9,23.01,22.9,22.98,206
20120501|2012-01-11 11:00,11,22.99,23.02,22.93,22.93,155
20120501|2012-01-11 11:30,11,22.95,23.02,22.95,22.99,225
20120501|2012-01-11 12:00,11,22.99,23.3,22.98,23.26,905
20120501|2012-01-11 12:30,11,23.25,23.29,23.24,23.28,223
20120501|2012-01-12 02:30,12,23.32,23.33,23.26,23.33,170
20120501|2012-01-12 03:00,12,23.32,23.33,23.3,23.33,70
20120501|2012-01-12 03:30,12,23.32,23.35,23.29,23.32,89
20120501|2012-01-12 04:30,12,23.36,23.38,23.36,23.37,55
20120501|2012-01-12 05:00,12,23.31,23.31,23.2,23.2,57
20120501|2012-01-12 05:30,12,23.21,23.26,23.17,23.26,31
20120501|2012-01-12 06:00,12,23.26,23.31,23.26,23.29,70
20120501|2012-01-12 06:30,12,23.27,23.33,23.27,23.32,66
20120501|2012-01-12 07:00,12,23.34,23.39,23.18,23.29,409
20120501|2012-01-12 07:30,12,23.3,23.3,23.06,23.25,219
20120501|2012-01-12 08:00,12,23.21,23.25,23.09,23.15,137
20120501|2012-01-12 08:30,12,23.14,23.18,22.96,23.05,132
20120501|2012-01-12 09:00,12,23.07,23.12,22.94,23,168
20120501|2012-01-12 09:30,12,22.95,22.98,22.81,22.98,164
20120501|2012-01-12 10:00,12,22.98,23.17,22.95,23.14,258
20120501|2012-01-12 10:30,12,23.12,23.17,23.07,23.07,103
20120501|2012-01-12 11:00,12,23.08,23.12,23.06,23.1,116
20120501|2012-01-12 11:30,12,23.1,23.1,22.85,22.9,292
20120501|2012-01-12 12:00,12,22.92,22.98,22.78,22.88,424
20120501|2012-01-12 12:30,12,22.86,22.89,22.75,22.81,223
20120501|2012-01-13 02:30,13,22.9,23,22.89,22.99,190
20120501|2012-01-13 03:00,13,23.01,23.02,23,23.02,11
20120501|2012-01-13 03:30,13,23,23.02,23,23.02,33
20120501|2012-01-13 04:00,13,23.01,23.01,22.95,22.95,33
20120501|2012-01-13 04:30,13,22.89,22.93,22.88,22.9,39
20120501|2012-01-13 05:00,13,22.95,22.99,22.92,22.96,61
20120501|2012-01-13 05:30,13,22.98,22.98,22.91,22.94,13
20120501|2012-01-13 06:00,13,22.94,22.95,22.87,22.87,121
20120501|2012-01-13 06:30,13,22.87,22.97,22.87,22.95,126
20120501|2012-01-13 07:00,13,22.94,22.94,22.77,22.9,129
20120501|2012-01-13 07:30,13,22.9,22.91,22.71,22.74,152
20120501|2012-01-13 08:00,13,22.77,22.92,22.74,22.91,129
20120501|2012-01-13 08:30,13,22.92,22.94,22.84,22.87,164
20120501|2012-01-13 09:00,13,22.87,22.87,22.65,22.8,240
20120501|2012-01-13 09:30,13,22.77,22.85,22.77,22.79,187
20120501|2012-01-13 10:00,13,22.78,22.82,22.7,22.73,136
20120501|2012-01-13 10:30,13,22.72,23.22,22.67,23.16,719
20120501|2012-01-13 11:00,13,23.18,23.26,23.13,23.13,520
20120501|2012-01-13 11:30,13,23.13,23.25,23.1,23.2,516
20120501|2012-01-13 12:00,13,23.21,23.38,23,23.26,1048
20120501|2012-01-13 12:30,13,23.27,23.31,23.21,23.23,611
20120501|2012-01-17 02:30,17,23.45,23.5,23.34,23.5,350
20120501|2012-01-17 03:00,17,23.5,23.51,23.47,23.48,153
20120501|2012-01-17 03:30,17,23.5,23.51,23.46,23.46,66
20120501|2012-01-17 04:00,17,23.5,23.5,23.46,23.47,51
20120501|2012-01-17 04:30,17,23.43,23.43,23.32,23.32,43
20120501|2012-01-17 05:00,17,23.32,23.39,23.26,23.39,85
20120501|2012-01-17 05:30,17,23.37,23.39,23.36,23.39,36
20120501|2012-01-17 06:00,17,23.39,23.46,23.39,23.46,71
20120501|2012-01-17 06:30,17,23.39,23.39,23.34,23.35,33
20120501|2012-01-17 07:00,17,23.4,23.41,23.11,23.2,622
20120501|2012-01-17 07:30,17,23.19,23.4,23.19,23.24,824
20120501|2012-01-17 08:00,17,23.27,23.34,23.15,23.19,86
20120501|2012-01-17 08:30,17,23.2,23.38,23.2,23.29,214
20120501|2012-01-17 09:00,17,23.32,23.39,23.29,23.36,116
20120501|2012-01-17 09:30,17,23.33,23.38,23.31,23.37,120
20120501|2012-01-17 10:00,17,23.36,23.5,23.33,23.5,634
20120501|2012-01-17 10:30,17,23.5,23.64,23.5,23.58,1177
20120501|2012-01-17 11:00,17,23.56,23.58,23.41,23.45,125
20120501|2012-01-17 11:30,17,23.45,23.49,23.32,23.32,157
20120501|2012-01-17 12:00,17,23.36,23.4,22.99,23.4,1416
20120501|2012-01-17 12:30,17,23.36,23.5,23.36,23.44,182
20120501|2012-01-18 02:30,18,23.43,23.51,23.38,23.49,228
20120501|2012-01-18 03:00,18,23.53,23.55,23.47,23.47,77
20120501|2012-01-18 03:30,18,23.48,23.49,23.47,23.47,29
20120501|2012-01-18 04:00,18,23.47,23.52,23.47,23.52,86
20120501|2012-01-18 04:30,18,23.53,23.53,23.5,23.53,10
20120501|2012-01-18 05:00,18,23.5,23.5,23.44,23.44,14
20120501|2012-01-18 05:30,18,23.45,23.49,23.39,23.49,75
20120501|2012-01-18 06:00,18,23.47,23.47,23.43,23.43,26
20120501|2012-01-18 06:30,18,23.44,23.48,23.44,23.48,28
20120501|2012-01-18 07:00,18,23.51,23.58,23.43,23.45,285
20120501|2012-01-18 07:30,18,23.43,23.52,23.33,23.4,245
20120501|2012-01-18 08:00,18,23.4,23.43,23.35,23.38,84
20120501|2012-01-18 08:30,18,23.42,23.51,23.33,23.45,344
20120501|2012-01-18 09:00,18,23.46,23.51,23.44,23.5,115
20120501|2012-01-18 09:30,18,23.5,23.5,23.28,23.37,444
20120501|2012-01-18 10:00,18,23.4,23.45,23.39,23.43,45
20120501|2012-01-18 10:30,18,23.45,23.48,23.41,23.42,250
20120501|2012-01-18 11:00,18,23.45,23.51,23.41,23.5,366
20120501|2012-01-18 11:30,18,23.5,23.5,23.41,23.41,85
20120501|2012-01-18 12:00,18,23.4,23.51,23.4,23.51,298
20120501|2012-01-18 12:30,18,23.51,23.52,23.49,23.49,114
20120501|2012-01-19 02:30,19,23.46,23.55,23.46,23.55,236
20120501|2012-01-19 03:00,19,23.55,23.6,23.55,23.59,424
20120501|2012-01-19 03:30,19,23.59,23.64,23.59,23.64,155
20120501|2012-01-19 04:00,19,23.63,23.7,23.62,23.7,353
20120501|2012-01-19 04:30,19,23.7,23.71,23.66,23.67,129
20120501|2012-01-19 05:00,19,23.67,23.7,23.67,23.67,58
20120501|2012-01-19 05:30,19,23.7,23.72,23.7,23.7,210
20120501|2012-01-19 06:00,19,23.7,23.71,23.69,23.7,31
20120501|2012-01-19 06:30,19,23.7,23.7,23.67,23.69,44
20120501|2012-01-19 07:00,19,23.72,23.8,23.72,23.77,1050
20120501|2012-01-19 07:30,19,23.78,23.79,23.75,23.76,153
20120501|2012-01-19 08:00,19,23.76,23.85,23.76,23.83,675
20120501|2012-01-19 08:30,19,23.81,23.87,23.78,23.85,344
20120501|2012-01-19 09:00,19,23.84,23.87,23.81,23.85,199
20120501|2012-01-19 09:30,19,23.83,23.85,23.69,23.74,466
20120501|2012-01-19 10:00,19,23.75,23.83,23.74,23.81,175
20120501|2012-01-19 10:30,19,23.81,23.87,23.8,23.82,268
20120501|2012-01-19 11:00,19,23.81,23.84,23.78,23.8,295
20120501|2012-01-19 11:30,19,23.8,23.82,23.76,23.77,174
20120501|2012-01-19 12:00,19,23.77,23.93,23.77,23.92,1395
20120501|2012-01-19 12:30,19,23.92,24.17,23.92,24.16,4802
20120501|2012-01-20 02:30,20,23.92,24.2,23.92,24.13,1017
20120501|2012-01-20 03:00,20,24.13,24.16,24.11,24.11,296
20120501|2012-01-20 03:30,20,24.11,24.13,24,24.02,580
20120501|2012-01-20 04:00,20,24.02,24.12,24.02,24.1,134
20120501|2012-01-20 04:30,20,24.11,24.12,24.07,24.07,80
20120501|2012-01-20 05:00,20,24.04,24.17,24,24.1,324
20120501|2012-01-20 05:30,20,24.13,24.16,24.09,24.09,179
20120501|2012-01-20 06:00,20,24.12,24.13,24.11,24.12,10
20120501|2012-01-20 06:30,20,24.12,24.12,24.07,24.07,72
20120501|2012-01-20 07:00,20,24.07,24.2,24.07,24.16,846
20120501|2012-01-20 07:30,20,24.17,24.21,24.15,24.16,387
20120501|2012-01-20 08:00,20,24.17,24.21,24,24.01,332
20120501|2012-01-20 08:30,20,24.01,24.06,23.9,23.91,667
20120501|2012-01-20 09:00,20,23.94,24,23.69,23.91,1367
20120501|2012-01-20 09:30,20,23.9,23.98,23.89,23.95,589
20120501|2012-01-20 10:00,20,23.95,24,23.94,23.98,623
20120501|2012-01-20 10:30,20,23.99,24.03,23.97,24.03,1112
20120501|2012-01-20 11:00,20,24.04,24.14,23.9,23.95,1634
20120501|2012-01-20 11:30,20,23.93,24.14,23.9,24.13,796
20120501|2012-01-20 12:00,20,24.13,24.21,24.07,24.19,1879
20120501|2012-01-20 12:30,20,24.2,24.23,24.17,24.19,528
20120501|2012-01-23 02:30,23,24.18,24.24,24.15,24.23,451
20120501|2012-01-23 03:00,23,24.24,24.24,24.2,24.22,420
20120501|2012-01-23 03:30,23,24.23,24.24,24.22,24.24,202
20120501|2012-01-23 04:00,23,24.24,24.25,24.21,24.22,263
20120501|2012-01-23 04:30,23,24.2,24.22,24.17,24.17,275
20120501|2012-01-23 05:00,23,24.15,24.2,24.11,24.18,151
20120501|2012-01-23 05:30,23,24.15,24.18,24.15,24.17,48
20120501|2012-01-23 06:00,23,24.16,24.17,24.11,24.12,171
20120501|2012-01-23 06:30,23,24.1,24.14,24.09,24.13,95
20120501|2012-01-23 07:00,23,24.14,24.27,24.13,24.22,924
20120501|2012-01-23 07:30,23,24.25,24.25,24.18,24.18,76
20120501|2012-01-23 08:00,23,24.19,24.19,24.13,24.17,49
20120501|2012-01-23 08:30,23,24.18,24.22,24.18,24.2,213
20120501|2012-01-23 09:00,23,24.21,24.22,24.15,24.18,589
20120501|2012-01-23 09:30,23,24.19,24.24,24.15,24.16,298
20120501|2012-01-23 10:00,23,24.16,24.23,24.16,24.22,229
20120501|2012-01-23 10:30,23,24.22,24.22,24.12,24.2,401
20120501|2012-01-23 11:00,23,24.2,24.28,24.19,24.26,389
20120501|2012-01-23 11:30,23,24.25,24.39,24.25,24.28,1653
20120501|2012-01-23 12:00,23,24.29,24.37,24.27,24.28,864
20120501|2012-01-23 12:30,23,24.29,24.31,24.16,24.21,387
20120501|2012-01-24 02:30,24,24.29,24.4,24.21,24.4,366
20120501|2012-01-24 03:00,24,24.36,24.39,24.36,24.38,144
20120501|2012-01-24 03:30,24,24.38,24.38,24.35,24.36,120
20120501|2012-01-24 04:00,24,24.36,24.39,24.36,24.39,192
20120501|2012-01-24 04:30,24,24.38,24.41,24.36,24.39,151
20120501|2012-01-24 05:00,24,24.39,24.39,24.35,24.35,85
20120501|2012-01-24 05:30,24,24.36,24.38,24.35,24.38,244
20120501|2012-01-24 06:00,24,24.37,24.38,24.36,24.37,157
20120501|2012-01-24 06:30,24,24.37,24.37,24.32,24.32,349
20120501|2012-01-24 07:00,24,24.33,24.46,24.32,24.43,995
20120501|2012-01-24 07:30,24,24.39,24.43,24.32,24.4,168
20120501|2012-01-24 08:00,24,24.39,24.4,24.34,24.35,307
20120501|2012-01-24 08:30,24,24.37,24.39,24.33,24.35,302
20120501|2012-01-24 09:00,24,24.36,24.38,24.27,24.34,505
20120501|2012-01-24 09:30,24,24.34,24.4,24.34,24.38,384
20120501|2012-01-24 10:00,24,24.38,24.4,24.33,24.4,352
20120501|2012-01-24 10:30,24,24.39,24.4,24.37,24.4,223
20120501|2012-01-24 11:00,24,24.4,24.48,24.4,24.44,939
20120501|2012-01-24 11:30,24,24.45,24.5,24.45,24.47,835
20120501|2012-01-24 12:00,24,24.47,24.47,24.18,24.23,1285
20120501|2012-01-24 12:30,24,24.23,24.24,24.14,24.15,227
20120501|2012-01-25 02:30,25,24.17,24.28,24.13,24.28,99
20120501|2012-01-25 03:00,25,24.27,24.31,24.27,24.3,140
20120501|2012-01-25 03:30,25,24.29,24.32,24.29,24.3,132
20120501|2012-01-25 04:00,25,24.3,24.32,24.29,24.32,101
20120501|2012-01-25 04:30,25,24.32,24.33,24.21,24.22,204
20120501|2012-01-25 05:00,25,24.2,24.21,23.98,24.08,511
20120501|2012-01-25 05:30,25,24.1,24.11,24.02,24.04,195
20120501|2012-01-25 06:00,25,24.06,24.1,24.06,24.09,91
20120501|2012-01-25 06:30,25,24.09,24.11,23.93,23.93,402
20120501|2012-01-25 07:00,25,23.94,24.16,23.94,24.12,282
20120501|2012-01-25 07:30,25,24.08,24.18,23.96,24.12,214
20120501|2012-01-25 08:00,25,24.1,24.23,24.05,24.17,535
20120501|2012-01-25 08:30,25,24.16,24.19,23.99,24.06,354
20120501|2012-01-25 09:00,25,24.06,24.12,24.04,24.04,207
20120501|2012-01-25 09:30,25,24.06,24.09,24.03,24.07,296
20120501|2012-01-25 10:00,25,24.06,24.14,23.88,23.93,565
20120501|2012-01-25 10:30,25,23.93,24.03,23.91,23.97,415
20120501|2012-01-25 11:00,25,23.95,23.96,23.85,23.89,350
20120501|2012-01-25 11:30,25,23.91,24.11,23.91,24.05,234
20120501|2012-01-25 12:00,25,24.09,24.13,23.91,23.94,517
20120501|2012-01-25 12:30,25,23.92,24,23.89,23.98,309
20120501|2012-01-26 02:30,26,24.15,24.15,24.02,24.15,216
20120501|2012-01-26 03:00,26,24.14,24.17,24.11,24.16,251
20120501|2012-01-26 03:30,26,24.17,24.19,24.15,24.15,88
20120501|2012-01-26 04:00,26,24.17,24.2,24.15,24.2,413
20120501|2012-01-26 04:30,26,24.2,24.25,24.15,24.19,161
20120501|2012-01-26 05:00,26,24.19,24.21,24.18,24.21,181
20120501|2012-01-26 05:30,26,24.21,24.21,24.18,24.2,214
20120501|2012-01-26 06:00,26,24.2,24.28,24.19,24.25,284
20120501|2012-01-26 06:30,26,24.28,24.31,24.27,24.31,379
20120501|2012-01-26 07:00,26,24.31,24.34,24.27,24.31,887
20120501|2012-01-26 07:30,26,24.31,24.35,24.28,24.35,297
20120501|2012-01-26 08:00,26,24.35,24.35,24.32,24.33,287
20120501|2012-01-26 08:30,26,24.32,24.34,24.27,24.3,209
20120501|2012-01-26 09:00,26,24.29,24.29,24.21,24.27,81
20120501|2012-01-26 09:30,26,24.28,24.29,24.15,24.18,521
20120501|2012-01-26 10:00,26,24.18,24.18,24.05,24.07,369
20120501|2012-01-26 10:30,26,24.09,24.09,23.97,24.02,424
20120501|2012-01-26 11:00,26,24.02,24.1,23.96,24.01,165
20120501|2012-01-26 11:30,26,24,24.03,23.98,24,168
20120501|2012-01-26 12:00,26,24.03,24.2,24.03,24.16,384
20120501|2012-01-26 12:30,26,24.17,24.23,24.14,24.16,337
20120501|2012-01-27 02:30,27,24.07,24.22,24.07,24.22,93
20120501|2012-01-27 03:00,27,24.22,24.24,24.21,24.22,89
20120501|2012-01-27 03:30,27,24.2,24.24,24.16,24.17,195
20120501|2012-01-27 04:00,27,24.17,24.21,24.16,24.21,209
20120501|2012-01-27 04:30,27,24.19,24.23,24.17,24.23,297
20120501|2012-01-27 05:00,27,24.23,24.27,24.23,24.25,170
20120501|2012-01-27 05:30,27,24.24,24.26,24.22,24.25,193
20120501|2012-01-27 06:00,27,24.25,24.27,24.25,24.26,103
20120501|2012-01-27 06:30,27,24.26,24.28,24.26,24.27,280
20120501|2012-01-27 07:00,27,24.27,24.27,24.14,24.15,407
20120501|2012-01-27 07:30,27,24.16,24.19,23.87,23.89,901
20120501|2012-01-27 08:00,27,23.89,23.93,23.62,23.69,810
20120501|2012-01-27 08:30,27,23.68,23.83,23.68,23.72,292
20120501|2012-01-27 09:00,27,23.74,23.76,23.69,23.73,182
20120501|2012-01-27 09:30,27,23.73,23.8,23.7,23.79,293
20120501|2012-01-27 10:00,27,23.79,23.82,23.74,23.79,166
20120501|2012-01-27 10:30,27,23.78,23.78,23.68,23.68,246
20120501|2012-01-27 11:00,27,23.68,23.74,23.63,23.67,299
20120501|2012-01-27 11:30,27,23.67,23.71,23.64,23.71,299
20120501|2012-01-27 12:00,27,23.66,23.72,23.61,23.67,365
20120501|2012-01-27 12:30,27,23.65,23.73,23.64,23.66,280
20120501|2012-01-30 00:30,30,23.66,23.72,23.66,23.72,77
20120501|2012-01-30 01:00,30,23.72,23.72,23.68,23.69,49
20120501|2012-01-30 01:30,30,23.7,23.7,23.58,23.58,42
20120501|2012-01-30 02:00,30,23.57,23.68,23.55,23.68,38
20120501|2012-01-30 02:30,30,23.68,23.7,23.64,23.68,241
20120501|2012-01-30 03:00,30,23.67,23.69,23.65,23.68,265
20120501|2012-01-30 03:30,30,23.68,23.76,23.67,23.72,298
20120501|2012-01-30 04:00,30,23.74,23.79,23.72,23.78,252
20120501|2012-01-30 04:30,30,23.78,23.8,23.76,23.77,196
20120501|2012-01-30 05:00,30,23.77,23.8,23.75,23.79,118
20120501|2012-01-30 05:30,30,23.8,23.82,23.77,23.8,263
20120501|2012-01-30 06:00,30,23.8,23.81,23.77,23.79,172
20120501|2012-01-30 06:30,30,23.81,23.82,23.77,23.77,154
20120501|2012-01-30 07:00,30,23.76,23.82,23.72,23.73,274
20120501|2012-01-30 07:30,30,23.72,23.73,23.61,23.62,453
20120501|2012-01-30 08:00,30,23.61,23.65,23.59,23.65,762
20120501|2012-01-30 08:30,30,23.64,23.73,23.63,23.73,160
20120501|2012-01-30 09:00,30,23.72,23.73,23.62,23.7,182
20120501|2012-01-30 09:30,30,23.71,23.73,23.6,23.69,599
20120501|2012-01-30 10:00,30,23.69,23.72,23.64,23.67,223
20120501|2012-01-30 10:30,30,23.66,23.68,23.57,23.59,238
20120501|2012-01-30 11:00,30,23.58,23.59,23.27,23.39,1258
20120501|2012-01-30 11:30,30,23.38,23.42,23.37,23.42,262
20120501|2012-01-30 12:00,30,23.41,23.42,23.27,23.27,943
20120501|2012-01-30 12:30,30,23.27,23.3,23.2,23.2,278
20120501|2012-01-31 00:30,31,23.37,23.39,23.35,23.39,215
20120501|2012-01-31 01:00,31,23.4,23.41,23.4,23.41,19
20120501|2012-01-31 01:30,31,23.42,23.42,23.4,23.4,22
20120501|2012-01-31 02:00,31,23.4,23.41,23.4,23.4,37
20120501|2012-01-31 02:30,31,23.39,23.41,23.28,23.31,700
20120501|2012-01-31 03:00,31,23.3,23.39,23.29,23.39,139
20120501|2012-01-31 03:30,31,23.39,23.39,23.39,23.39,44
20120501|2012-01-31 04:00,31,23.36,23.44,23.36,23.4,74
20120501|2012-01-31 04:30,31,23.45,23.52,23.43,23.51,124
20120501|2012-01-31 05:00,31,23.51,23.54,23.49,23.54,73
20120501|2012-01-31 05:30,31,23.54,23.56,23.51,23.53,214
20120501|2012-01-31 06:00,31,23.53,23.56,23.51,23.55,119
20120501|2012-01-31 06:30,31,23.55,23.55,23.46,23.47,127
20120501|2012-01-31 07:00,31,23.5,23.51,23.41,23.41,317
20120501|2012-01-31 07:30,31,23.43,23.46,23.41,23.45,139
20120501|2012-01-31 08:00,31,23.44,23.49,23.35,23.38,323
20120501|2012-01-31 08:30,31,23.37,23.48,23.29,23.46,362
20120501|2012-01-31 09:00,31,23.42,23.44,23.32,23.35,194
20120501|2012-01-31 09:30,31,23.36,23.45,23.15,23.42,780
20120501|2012-01-31 10:00,31,23.41,23.41,23.31,23.38,528
20120501|2012-01-31 10:30,31,23.35,23.36,23.24,23.24,128
20120501|2012-01-31 11:00,31,23.23,23.25,23.11,23.18,470
20120501|2012-01-31 11:30,31,23.19,23.22,23.14,23.21,193
20120501|2012-01-31 12:00,31,23.21,23.24,23.06,23.1,516
20120501|2012-01-31 12:30,31,23.1,23.2,23.09,23.2,110
20120501|2012-02-01 00:30,1,23.09,23.19,23.09,23.18,168
20120501|2012-02-01 01:00,1,23.15,23.2,23.15,23.18,164
20120501|2012-02-01 01:30,1,23.18,23.18,23.15,23.15,60
20120501|2012-02-01 02:00,1,23.15,23.17,23.13,23.13,108
20120501|2012-02-01 02:30,1,23.17,23.19,23.15,23.18,167
20120501|2012-02-01 03:00,1,23.16,23.18,23.14,23.14,124
20120501|2012-02-01 03:30,1,23.16,23.19,23.15,23.16,149
20120501|2012-02-01 04:00,1,23.18,23.2,23.17,23.19,123
20120501|2012-02-01 04:30,1,23.17,23.17,23.15,23.15,43
20120501|2012-02-01 05:00,1,23.15,23.16,23.1,23.15,119
20120501|2012-02-01 05:30,1,23.12,23.14,23.1,23.12,103
20120501|2012-02-01 06:00,1,23.13,23.15,23.08,23.15,112
20120501|2012-02-01 06:30,1,23.14,23.18,23.1,23.1,105
20120501|2012-02-01 07:00,1,23.1,23.12,23.04,23.05,496
20120501|2012-02-01 07:30,1,23.06,23.07,22.9,22.92,991
20120501|2012-02-01 08:00,1,22.93,23.02,22.88,23.02,649
20120501|2012-02-01 08:30,1,23.02,23.05,22.95,22.96,574
20120501|2012-02-01 09:00,1,22.97,23,22.96,22.97,255
20120501|2012-02-01 09:30,1,22.98,23.08,22.95,23.06,869
20120501|2012-02-01 10:00,1,23.06,23.09,22.99,23.04,361
20120501|2012-02-01 10:30,1,23.06,23.15,22.98,23.06,521
20120501|2012-02-01 11:00,1,23.01,23.13,23,23.1,354
20120501|2012-02-01 11:30,1,23.11,23.11,23.04,23.06,784
20120501|2012-02-01 12:00,1,23.06,23.13,23.02,23.13,2028
20120501|2012-02-01 12:30,1,23.14,23.17,23.1,23.15,316
20120501|2012-02-02 00:30,2,23.2,23.2,23.07,23.13,259
20120501|2012-02-02 01:00,2,23.12,23.14,23.12,23.13,66
20120501|2012-02-02 01:30,2,23.13,23.13,23.11,23.13,46
20120501|2012-02-02 02:00,2,23.14,23.15,23.13,23.15,238
20120501|2012-02-02 02:30,2,23.15,23.18,23.13,23.15,396
20120501|2012-02-02 03:00,2,23.15,23.16,23.1,23.14,147
20120501|2012-02-02 03:30,2,23.16,23.16,23.1,23.14,337
20120501|2012-02-02 04:00,2,23.13,23.2,23.1,23.1,146
20120501|2012-02-02 04:30,2,23.13,23.15,23.01,23.02,185
20120501|2012-02-02 05:00,2,23.01,23.04,23,23.01,310
20120501|2012-02-02 05:30,2,23.01,23.03,23,23.03,83
20120501|2012-02-02 06:00,2,23.04,23.04,22.98,22.99,200
20120501|2012-02-02 06:30,2,22.99,23.02,22.98,23,88
20120501|2012-02-02 07:00,2,22.99,23.01,22.95,22.96,413
20120501|2012-02-02 07:30,2,22.96,23.04,22.96,23.01,279
20120501|2012-02-02 08:00,2,23.03,23.03,22.99,23.02,217
20120501|2012-02-02 08:30,2,23.02,23.25,22.99,23.17,613
20120501|2012-02-02 09:00,2,23.16,23.16,23.07,23.08,322
20120501|2012-02-02 09:30,2,23.09,23.12,23,23.12,876
20120501|2012-02-02 10:00,2,23.1,23.12,23,23.03,323
20120501|2012-02-02 10:30,2,23.02,23.07,22.98,23.01,553
20120501|2012-02-02 11:00,2,23.01,23.04,22.96,23.02,492
20120501|2012-02-02 11:30,2,23.01,23.02,22.9,22.93,724
20120501|2012-02-02 12:00,2,22.94,22.98,22.85,22.88,1793
20120501|2012-02-02 12:30,2,22.88,22.96,22.86,22.95,217
20120501|2012-02-03 00:30,3,22.98,22.98,22.93,22.93,158
20120501|2012-02-03 01:00,3,22.94,22.97,22.94,22.94,150
20120501|2012-02-03 01:30,3,22.93,22.96,22.93,22.93,60
20120501|2012-02-03 02:00,3,22.93,22.96,22.92,22.94,62
20120501|2012-02-03 02:30,3,22.95,23,22.93,22.95,138
20120501|2012-02-03 03:00,3,22.97,23.04,22.97,23.02,456
20120501|2012-02-03 03:30,3,23.01,23.04,22.99,23,219
20120501|2012-02-03 04:00,3,22.98,23.04,22.98,23.01,144
20120501|2012-02-03 04:30,3,23,23.03,22.98,23.03,237
20120501|2012-02-03 05:00,3,23.05,23.09,23.04,23.06,292
20120501|2012-02-03 05:30,3,23.06,23.06,23.01,23.03,115
20120501|2012-02-03 06:00,3,23.03,23.06,23.03,23.06,44
20120501|2012-02-03 06:30,3,23.07,23.07,23.02,23.02,183
20120501|2012-02-03 07:00,3,23.03,23.11,22.97,22.99,632
20120501|2012-02-03 07:30,3,23.02,23.34,23.02,23.24,1157
20120501|2012-02-03 08:00,3,23.22,23.26,23.17,23.2,171
20120501|2012-02-03 08:30,3,23.21,23.22,23.16,23.2,120
20120501|2012-02-03 09:00,3,23.21,23.25,23.04,23.1,528
20120501|2012-02-03 09:30,3,23.1,23.19,23.05,23.15,433
20120501|2012-02-03 10:00,3,23.12,23.21,23.06,23.06,205
20120501|2012-02-03 10:30,3,23.1,23.16,23.09,23.15,140
20120501|2012-02-03 11:00,3,23.16,23.3,23.13,23.28,680
20120501|2012-02-03 11:30,3,23.26,23.29,23.2,23.25,197
20120501|2012-02-03 12:00,3,23.25,23.45,23.21,23.25,934
20120501|2012-02-03 12:30,3,23.24,23.3,23.22,23.22,99
20120501|2012-02-06 00:30,6,23.5,23.5,23.24,23.28,72
20120501|2012-02-06 01:00,6,23.34,23.36,23.28,23.29,267
20120501|2012-02-06 01:30,6,23.3,23.33,23.3,23.3,166
20120501|2012-02-06 02:00,6,23.32,23.35,23.32,23.35,60
20120501|2012-02-06 02:30,6,23.34,23.35,23.26,23.3,171
20120501|2012-02-06 03:00,6,23.32,23.41,23.28,23.41,269
20120501|2012-02-06 03:30,6,23.4,23.45,23.33,23.42,216
20120501|2012-02-06 04:00,6,23.45,23.5,23.38,23.5,207
20120501|2012-02-06 04:30,6,23.49,23.49,23.46,23.47,37
20120501|2012-02-06 05:00,6,23.43,23.48,23.42,23.48,279
20120501|2012-02-06 05:30,6,23.46,23.48,23.44,23.46,165
20120501|2012-02-06 06:00,6,23.45,23.53,23.45,23.5,349
20120501|2012-02-06 06:30,6,23.5,23.55,23.47,23.52,109
20120501|2012-02-06 07:00,6,23.51,23.55,23.38,23.4,509
20120501|2012-02-06 07:30,6,23.4,23.41,23.32,23.34,195
20120501|2012-02-06 08:00,6,23.37,23.49,23.37,23.43,218
20120501|2012-02-06 08:30,6,23.44,23.5,23.41,23.44,201
20120501|2012-02-06 09:00,6,23.44,23.5,23.42,23.45,268
20120501|2012-02-06 09:30,6,23.44,23.47,23.42,23.43,343
20120501|2012-02-06 10:00,6,23.44,23.7,23.43,23.7,1181
20120501|2012-02-06 10:30,6,23.7,23.7,23.62,23.62,592
20120501|2012-02-06 11:00,6,23.64,23.64,23.59,23.6,213
20120501|2012-02-06 11:30,6,23.59,23.66,23.55,23.57,315
20120501|2012-02-06 12:00,6,23.58,23.77,23.58,23.77,857
20120501|2012-02-06 12:30,6,23.76,23.79,23.65,23.78,499
20120501|2012-02-07 00:30,7,23.74,23.74,23.65,23.66,75
20120501|2012-02-07 01:00,7,23.66,23.78,23.66,23.78,106
20120501|2012-02-07 01:30,7,23.72,23.79,23.72,23.79,6
20120501|2012-02-07 02:00,7,23.78,23.8,23.75,23.75,17
20120501|2012-02-07 02:30,7,23.78,23.79,23.64,23.65,186
20120501|2012-02-07 03:00,7,23.65,23.65,23.42,23.42,355
20120501|2012-02-07 03:30,7,23.46,23.53,23.46,23.53,102
20120501|2012-02-07 04:00,7,23.54,23.55,23.5,23.5,99
20120501|2012-02-07 04:30,7,23.53,23.53,23.42,23.46,324
20120501|2012-02-07 05:00,7,23.45,23.46,23.39,23.4,87
20120501|2012-02-07 05:30,7,23.39,23.41,23.37,23.41,12
20120501|2012-02-07 06:00,7,23.42,23.43,23.4,23.43,168
20120501|2012-02-07 06:30,7,23.42,23.42,23.33,23.4,347
20120501|2012-02-07 07:00,7,23.39,23.5,23.38,23.5,500
20120501|2012-02-07 07:30,7,23.5,23.56,23.49,23.52,387
20120501|2012-02-07 08:00,7,23.52,23.52,23.46,23.49,402
20120501|2012-02-07 08:30,7,23.5,23.75,23.48,23.63,1241
20120501|2012-02-07 09:00,7,23.65,23.85,23.65,23.8,1019
20120501|2012-02-07 09:30,7,23.79,23.84,23.79,23.82,339
20120501|2012-02-07 10:00,7,23.84,23.87,23.82,23.83,356
20120501|2012-02-07 10:30,7,23.83,23.83,23.76,23.78,387
20120501|2012-02-07 11:00,7,23.79,23.86,23.77,23.77,447
20120501|2012-02-07 11:30,7,23.76,23.82,23.74,23.74,321
20120501|2012-02-07 12:00,7,23.74,23.74,23.52,23.55,905
20120501|2012-02-07 12:30,7,23.57,23.7,23.57,23.65,488
20120501|2012-02-08 00:30,8,23.69,23.74,23.59,23.73,239
20120501|2012-02-08 01:00,8,23.73,23.75,23.69,23.74,165
20120501|2012-02-08 01:30,8,23.74,23.74,23.73,23.73,18
20120501|2012-02-08 02:00,8,23.73,23.8,23.73,23.78,134
20120501|2012-02-08 02:30,8,23.77,23.8,23.72,23.78,72
20120501|2012-02-08 03:00,8,23.76,23.81,23.75,23.81,90
20120501|2012-02-08 03:30,8,23.8,23.8,23.69,23.69,241
20120501|2012-02-08 04:00,8,23.73,23.73,23.69,23.71,89
20120501|2012-02-08 04:30,8,23.68,23.68,23.6,23.65,90
20120501|2012-02-08 05:00,8,23.68,23.75,23.68,23.73,134
20120501|2012-02-08 05:30,8,23.74,23.75,23.71,23.74,150
20120501|2012-02-08 06:00,8,23.74,23.74,23.69,23.71,89
20120501|2012-02-08 06:30,8,23.7,23.7,23.66,23.68,97
20120501|2012-02-08 07:00,8,23.71,23.79,23.67,23.68,834
20120501|2012-02-08 07:30,8,23.68,23.73,23.65,23.67,271
20120501|2012-02-08 08:00,8,23.67,23.72,23.67,23.71,138
20120501|2012-02-08 08:30,8,23.69,23.75,23.68,23.72,255
20120501|2012-02-08 09:00,8,23.71,23.87,23.71,23.84,1149
20120501|2012-02-08 09:30,8,23.83,23.84,23.73,23.78,591
20120501|2012-02-08 10:00,8,23.77,23.79,23.69,23.71,385
20120501|2012-02-08 10:30,8,23.71,23.71,23.61,23.65,490
20120501|2012-02-08 11:00,8,23.67,23.72,23.66,23.72,372
20120501|2012-02-08 11:30,8,23.7,23.71,23.62,23.63,158
20120501|2012-02-08 12:00,8,23.62,23.73,23.44,23.69,2051
20120501|2012-02-08 12:30,8,23.69,23.71,23.63,23.67,569
20120501|2012-02-09 00:30,9,23.64,23.69,23.64,23.69,119
20120501|2012-02-09 01:00,9,23.71,23.76,23.71,23.75,156
20120501|2012-02-09 01:30,9,23.69,23.74,23.69,23.74,30
20120501|2012-02-09 02:00,9,23.66,23.75,23.66,23.72,13
20120501|2012-02-09 02:30,9,23.75,23.75,23.66,23.66,260
20120501|2012-02-09 03:00,9,23.68,23.75,23.67,23.68,97
20120501|2012-02-09 03:30,9,23.7,23.77,23.7,23.74,95
20120501|2012-02-09 04:00,9,23.74,23.76,23.7,23.75,135
20120501|2012-02-09 04:30,9,23.72,23.74,23.63,23.63,200
20120501|2012-02-09 05:00,9,23.68,23.71,23.68,23.7,7
20120501|2012-02-09 05:30,9,23.67,23.69,23.58,23.64,149
20120501|2012-02-09 06:00,9,23.64,23.67,23.63,23.65,32
20120501|2012-02-09 06:30,9,23.67,23.76,23.66,23.72,219
20120501|2012-02-09 07:00,9,23.71,23.82,23.71,23.76,700
20120501|2012-02-09 07:30,9,23.77,23.82,23.63,23.8,715
20120501|2012-02-09 08:00,9,23.81,23.85,23.8,23.85,561
20120501|2012-02-09 08:30,9,23.84,23.85,23.79,23.8,503
20120501|2012-02-09 09:00,9,23.82,23.9,23.8,23.85,596
20120501|2012-02-09 09:30,9,23.87,24.04,23.86,24,3553
20120501|2012-02-09 10:00,9,24,24.07,23.94,24.04,1639
20120501|2012-02-09 10:30,9,24.03,24.03,23.91,23.93,709
20120501|2012-02-09 11:00,9,23.94,23.94,23.71,23.72,1182
20120501|2012-02-09 11:30,9,23.71,23.82,23.65,23.73,765
20120501|2012-02-09 12:00,9,23.73,23.77,23.58,23.7,1718
20120501|2012-02-09 12:30,9,23.7,23.72,23.57,23.61,843
20120501|2012-02-10 00:30,10,23.69,23.69,23.63,23.69,70
20120501|2012-02-10 01:00,10,23.7,23.7,23.65,23.66,16
20120501|2012-02-10 01:30,10,23.71,23.72,23.7,23.72,33
20120501|2012-02-10 02:00,10,23.73,23.77,23.72,23.77,39
20120501|2012-02-10 02:30,10,23.79,23.79,23.7,23.71,58
20120501|2012-02-10 03:00,10,23.76,23.76,23.68,23.7,59
20120501|2012-02-10 03:30,10,23.7,23.71,23.61,23.61,111
20120501|2012-02-10 04:00,10,23.6,23.62,23.58,23.58,66
20120501|2012-02-10 04:30,10,23.59,23.6,23.49,23.5,178
20120501|2012-02-10 05:00,10,23.49,23.51,23.43,23.44,348
20120501|2012-02-10 05:30,10,23.45,23.53,23.45,23.53,112
20120501|2012-02-10 06:00,10,23.54,23.55,23.39,23.44,195
20120501|2012-02-10 06:30,10,23.44,23.45,23.42,23.44,88
20120501|2012-02-10 07:00,10,23.45,23.51,23.37,23.38,528
20120501|2012-02-10 07:30,10,23.39,23.49,23.37,23.46,335
20120501|2012-02-10 08:00,10,23.46,23.59,23.41,23.57,437
20120501|2012-02-10 08:30,10,23.56,23.62,23.54,23.55,445
20120501|2012-02-10 09:00,10,23.58,23.67,23.54,23.57,356
20120501|2012-02-10 09:30,10,23.6,23.85,23.52,23.8,1508
20120501|2012-02-10 10:00,10,23.79,23.82,23.69,23.69,523
20120501|2012-02-10 10:30,10,23.73,23.8,23.55,23.55,601
20120501|2012-02-10 11:00,10,23.55,23.57,23.47,23.52,693
20120501|2012-02-10 11:30,10,23.55,23.7,23.52,23.65,215
20120501|2012-02-10 12:00,10,23.64,23.84,23.6,23.77,2454
20120501|2012-02-10 12:30,10,23.76,23.83,23.75,23.77,424
20120501|2012-02-13 00:30,13,23.86,23.86,23.67,23.69,165
20120501|2012-02-13 01:00,13,23.68,23.75,23.68,23.75,21
20120501|2012-02-13 01:30,13,23.74,23.79,23.74,23.79,10
20120501|2012-02-13 02:00,13,23.79,23.8,23.78,23.78,58
20120501|2012-02-13 02:30,13,23.8,23.84,23.8,23.82,229
20120501|2012-02-13 03:00,13,23.84,23.88,23.79,23.79,299
20120501|2012-02-13 03:30,13,23.8,23.85,23.79,23.85,149
20120501|2012-02-13 04:00,13,23.8,23.82,23.73,23.73,115
20120501|2012-02-13 04:30,13,23.71,23.77,23.7,23.75,22
20120501|2012-02-13 05:00,13,23.75,23.79,23.75,23.78,136
20120501|2012-02-13 05:30,13,23.78,23.85,23.78,23.79,97
20120501|2012-02-13 06:00,13,23.79,23.88,23.79,23.88,175
20120501|2012-02-13 06:30,13,23.86,23.87,23.8,23.83,106
20120501|2012-02-13 07:00,13,23.83,23.9,23.78,23.9,552
20120501|2012-02-13 07:30,13,23.89,23.93,23.74,23.82,402
20120501|2012-02-13 08:00,13,23.81,23.92,23.81,23.89,778
20120501|2012-02-13 08:30,13,23.89,23.93,23.86,23.87,570
20120501|2012-02-13 09:00,13,23.87,23.92,23.84,23.85,296
20120501|2012-02-13 09:30,13,23.85,23.86,23.68,23.84,618
20120501|2012-02-13 10:00,13,23.82,23.89,23.82,23.84,540
20120501|2012-02-13 10:30,13,23.85,23.88,23.84,23.84,627
20120501|2012-02-13 11:00,13,23.84,23.9,23.82,23.87,474
20120501|2012-02-13 11:30,13,23.85,23.92,23.81,23.88,397
20120501|2012-02-13 12:00,13,23.88,23.88,23.75,23.76,1021
20120501|2012-02-13 12:30,13,23.74,23.79,23.64,23.65,509
20120501|2012-02-14 00:30,14,23.67,23.68,23.65,23.65,56
20120501|2012-02-14 01:00,14,23.68,23.69,23.68,23.68,26
20120501|2012-02-14 01:30,14,23.68,23.7,23.67,23.7,154
20120501|2012-02-14 02:00,14,23.7,23.72,23.68,23.68,168
20120501|2012-02-14 02:30,14,23.67,23.72,23.65,23.69,368
20120501|2012-02-14 03:00,14,23.68,23.69,23.52,23.54,480
20120501|2012-02-14 03:30,14,23.57,23.57,23.44,23.51,509
20120501|2012-02-14 04:00,14,23.51,23.51,23.45,23.48,144
20120501|2012-02-14 04:30,14,23.5,23.6,23.49,23.56,354
20120501|2012-02-14 05:00,14,23.57,23.57,23.5,23.51,137
20120501|2012-02-14 05:30,14,23.51,23.55,23.51,23.52,143
20120501|2012-02-14 06:00,14,23.54,23.62,23.53,23.62,142
20120501|2012-02-14 06:30,14,23.63,23.63,23.55,23.6,209
20120501|2012-02-14 07:00,14,23.6,23.6,23.49,23.52,670
20120501|2012-02-14 07:30,14,23.52,23.56,23.46,23.54,632
20120501|2012-02-14 08:00,14,23.54,23.62,23.51,23.58,639
20120501|2012-02-14 08:30,14,23.58,23.59,23.54,23.55,288
20120501|2012-02-14 09:00,14,23.55,23.57,23.47,23.49,787
20120501|2012-02-14 09:30,14,23.5,23.5,23.17,23.24,2250
20120501|2012-02-14 10:00,14,23.25,23.39,23.19,23.39,1512
20120501|2012-02-14 10:30,14,23.4,23.4,23.26,23.28,1246
20120501|2012-02-14 11:00,14,23.28,23.28,23.25,23.25,438
20120501|2012-02-14 11:30,14,23.25,23.34,23.25,23.31,535
20120501|2012-02-14 12:00,14,23.29,23.4,23.28,23.37,942
20120501|2012-02-14 12:30,14,23.37,23.38,23.31,23.35,467
20120501|2012-02-15 00:30,15,23.41,23.44,23.3,23.4,126
20120501|2012-02-15 01:00,15,23.35,23.44,23.35,23.44,12
20120501|2012-02-15 01:30,15,23.42,23.45,23.42,23.45,9
20120501|2012-02-15 02:00,15,23.44,23.5,23.41,23.45,78
20120501|2012-02-15 02:30,15,23.44,23.44,23.32,23.37,207
20120501|2012-02-15 03:00,15,23.39,23.39,23.25,23.33,225
20120501|2012-02-15 03:30,15,23.33,23.35,23.26,23.32,99
20120501|2012-02-15 04:00,15,23.28,23.33,23.24,23.26,276
20120501|2012-02-15 04:30,15,23.27,23.29,23.25,23.25,158
20120501|2012-02-15 05:00,15,23.24,23.26,23.22,23.26,101
20120501|2012-02-15 05:30,15,23.24,23.27,23.22,23.27,127
20120501|2012-02-15 06:00,15,23.27,23.27,23.18,23.21,238
20120501|2012-02-15 06:30,15,23.24,23.35,23.24,23.31,445
20120501|2012-02-15 07:00,15,23.3,23.36,23.19,23.35,1728
20120501|2012-02-15 07:30,15,23.35,23.38,23.32,23.34,543
20120501|2012-02-15 08:00,15,23.33,23.6,23.31,23.53,1665
20120501|2012-02-15 08:30,15,23.52,23.54,23.42,23.44,716
20120501|2012-02-15 09:00,15,23.44,23.45,23.25,23.34,1094
20120501|2012-02-15 09:30,15,23.35,23.39,23.17,23.35,1613
20120501|2012-02-15 10:00,15,23.34,23.45,23.34,23.4,753
20120501|2012-02-15 10:30,15,23.4,23.41,23.34,23.38,349
20120501|2012-02-15 11:00,15,23.39,23.39,23.26,23.27,306
20120501|2012-02-15 11:30,15,23.26,23.49,23.26,23.47,448
20120501|2012-02-15 12:00,15,23.45,23.61,23.4,23.6,1289
20120501|2012-02-15 12:30,15,23.61,23.63,23.56,23.58,911
20120501|2012-02-16 00:30,16,23.64,23.64,23.46,23.47,193
20120501|2012-02-16 01:00,16,23.49,23.49,23.45,23.47,69
20120501|2012-02-16 01:30,16,23.48,23.51,23.45,23.48,102
20120501|2012-02-16 02:00,16,23.46,23.51,23.46,23.51,25
20120501|2012-02-16 02:30,16,23.51,23.51,23.44,23.47,188
20120501|2012-02-16 03:00,16,23.45,23.49,23.43,23.45,144
20120501|2012-02-16 03:30,16,23.47,23.47,23.39,23.43,183
20120501|2012-02-16 04:00,16,23.41,23.46,23.4,23.43,115
20120501|2012-02-16 04:30,16,23.46,23.46,23.41,23.41,53
20120501|2012-02-16 05:00,16,23.43,23.45,23.41,23.42,60
20120501|2012-02-16 05:30,16,23.41,23.41,23.33,23.41,365
20120501|2012-02-16 06:00,16,23.4,23.45,23.39,23.44,173
20120501|2012-02-16 06:30,16,23.44,23.45,23.35,23.44,170
20120501|2012-02-16 07:00,16,23.44,23.56,23.39,23.5,1066
20120501|2012-02-16 07:30,16,23.51,23.75,23.49,23.5,2329
20120501|2012-02-16 08:00,16,23.52,23.67,23.52,23.65,896
20120501|2012-02-16 08:30,16,23.66,23.7,23.6,23.65,794
20120501|2012-02-16 09:00,16,23.65,23.7,23.6,23.65,602
20120501|2012-02-16 09:30,16,23.65,23.65,23.6,23.62,503
20120501|2012-02-16 10:00,16,23.61,23.75,23.6,23.71,803
20120501|2012-02-16 10:30,16,23.71,23.91,23.71,23.9,3293
20120501|2012-02-16 11:00,16,23.89,23.89,23.74,23.84,1304
20120501|2012-02-16 11:30,16,23.83,23.88,23.75,23.77,1366
20120501|2012-02-16 12:00,16,23.76,23.78,23.69,23.75,1009
20120501|2012-02-16 12:30,16,23.75,23.75,23.69,23.69,886
20120501|2012-02-17 00:30,17,23.73,23.74,23.69,23.71,112
20120501|2012-02-17 01:00,17,23.71,23.72,23.7,23.72,10
20120501|2012-02-17 01:30,17,23.73,23.73,23.73,23.73,9
20120501|2012-02-17 02:00,17,23.73,23.75,23.73,23.73,60
20120501|2012-02-17 02:30,17,23.73,23.74,23.7,23.72,240
20120501|2012-02-17 03:00,17,23.73,23.75,23.7,23.73,141
20120501|2012-02-17 03:30,17,23.74,23.76,23.74,23.76,154
20120501|2012-02-17 04:00,17,23.75,23.76,23.73,23.76,146
20120501|2012-02-17 04:30,17,23.75,23.78,23.75,23.78,115
20120501|2012-02-17 05:00,17,23.79,23.8,23.78,23.79,215
20120501|2012-02-17 05:30,17,23.79,23.82,23.78,23.81,381
20120501|2012-02-17 06:00,17,23.8,23.83,23.74,23.76,151
20120501|2012-02-17 06:30,17,23.75,23.8,23.69,23.71,254
20120501|2012-02-17 07:00,17,23.72,23.77,23.65,23.66,619
20120501|2012-02-17 07:30,17,23.65,23.76,23.63,23.71,528
20120501|2012-02-17 08:00,17,23.71,23.79,23.69,23.76,582
20120501|2012-02-17 08:30,17,23.77,23.83,23.75,23.83,565
20120501|2012-02-17 09:00,17,23.82,23.85,23.8,23.81,921
20120501|2012-02-17 09:30,17,23.81,23.85,23.8,23.82,678
20120501|2012-02-17 10:00,17,23.82,23.83,23.66,23.71,1471
20120501|2012-02-17 10:30,17,23.72,23.77,23.65,23.72,521
20120501|2012-02-17 11:00,17,23.7,23.74,23.69,23.73,499
20120501|2012-02-17 11:30,17,23.72,23.74,23.7,23.74,272
20120501|2012-02-17 12:00,17,23.75,23.8,23.71,23.78,898
20120501|2012-02-17 12:30,17,23.78,23.82,23.77,23.8,873
20120501|2012-02-21 00:30,21,23.84,23.89,23.81,23.89,459
20120501|2012-02-21 01:00,21,23.89,23.92,23.88,23.92,333
20120501|2012-02-21 01:30,21,23.92,23.92,23.89,23.92,223
20120501|2012-02-21 02:00,21,23.93,23.93,23.9,23.92,85
20120501|2012-02-21 02:30,21,23.93,23.98,23.92,23.95,1137
20120501|2012-02-21 03:00,21,23.95,23.98,23.94,23.96,424
20120501|2012-02-21 03:30,21,23.95,23.98,23.95,23.97,180
20120501|2012-02-21 04:00,21,23.98,23.99,23.94,23.96,509
20120501|2012-02-21 04:30,21,23.96,23.96,23.94,23.95,239
20120501|2012-02-21 05:00,21,23.95,23.96,23.92,23.94,367
20120501|2012-02-21 05:30,21,23.95,23.96,23.92,23.95,255
20120501|2012-02-21 06:00,21,23.95,23.96,23.94,23.95,133
20120501|2012-02-21 06:30,21,23.95,23.96,23.92,23.92,189
20120501|2012-02-21 07:00,21,23.92,24.14,23.91,24.12,5220
20120501|2012-02-21 07:30,21,24.11,24.24,24.11,24.15,3807
20120501|2012-02-21 08:00,21,24.14,24.16,24.11,24.12,881
20120501|2012-02-21 08:30,21,24.12,24.15,24.03,24.15,1384
20120501|2012-02-21 09:00,21,24.14,24.16,24.11,24.12,695
20120501|2012-02-21 09:30,21,24.11,24.24,24.08,24.23,2283
20120501|2012-02-21 10:00,21,24.23,24.32,24.19,24.19,3270
20120501|2012-02-21 10:30,21,24.18,24.23,24.08,24.23,1684
20120501|2012-02-21 11:00,21,24.23,24.32,24.21,24.3,2677
20120501|2012-02-21 11:30,21,24.3,24.41,24.3,24.37,4141
20120501|2012-02-21 12:00,21,24.37,24.48,24.36,24.47,5151
20120501|2012-02-21 12:30,21,24.48,24.5,24.4,24.5,2222
20120501|2012-02-22 00:30,22,24.47,24.47,24.36,24.43,482
20120501|2012-02-22 01:00,22,24.43,24.44,24.39,24.44,43
20120501|2012-02-22 01:30,22,24.43,24.46,24.38,24.39,385
20120501|2012-02-22 02:00,22,24.4,24.46,24.38,24.44,190
20120501|2012-02-22 02:30,22,24.46,24.5,24.43,24.48,864
20120501|2012-02-22 03:00,22,24.48,24.51,24.46,24.48,691
20120501|2012-02-22 03:30,22,24.49,24.49,24.46,24.47,173
20120501|2012-02-22 04:00,22,24.47,24.55,24.46,24.53,1373
20120501|2012-02-22 04:30,22,24.52,24.56,24.5,24.54,442
20120501|2012-02-22 05:00,22,24.53,24.55,24.53,24.54,214
20120501|2012-02-22 05:30,22,24.54,24.58,24.53,24.56,621
20120501|2012-02-22 06:00,22,24.57,24.61,24.55,24.6,765
20120501|2012-02-22 06:30,22,24.61,24.61,24.52,24.54,806
20120501|2012-02-22 07:00,22,24.54,24.65,24.53,24.54,2621
20120501|2012-02-22 07:30,22,24.53,24.54,24.47,24.49,1252
20120501|2012-02-22 08:00,22,24.48,24.53,24.33,24.36,2687
20120501|2012-02-22 08:30,22,24.36,24.44,24.33,24.39,1231
20120501|2012-02-22 09:00,22,24.39,24.48,24.38,24.47,1529
20120501|2012-02-22 09:30,22,24.47,24.47,24.29,24.4,1944
20120501|2012-02-22 10:00,22,24.39,24.58,24.39,24.55,1708
20120501|2012-02-22 10:30,22,24.54,24.54,24.44,24.46,904
20120501|2012-02-22 11:00,22,24.45,24.63,24.45,24.63,1943
20120501|2012-02-22 11:30,22,24.62,24.75,24.62,24.69,4957
20120501|2012-02-22 12:00,22,24.69,24.75,24.64,24.69,2774
20120501|2012-02-22 12:30,22,24.69,24.75,24.65,24.75,1380
20120501|2012-02-22 13:00,22,24.75,24.75,24.75,24.75,2
20120501|2012-02-23 00:30,23,24.8,24.8,24.7,24.72,616
20120501|2012-02-23 01:00,23,24.73,24.8,24.72,24.8,214
20120501|2012-02-23 01:30,23,24.79,24.83,24.77,24.77,254
20120501|2012-02-23 02:00,23,24.78,24.81,24.77,24.78,95
20120501|2012-02-23 02:30,23,24.78,24.78,24.7,24.77,649
20120501|2012-02-23 03:00,23,24.75,24.82,24.75,24.78,448
20120501|2012-02-23 03:30,23,24.79,24.84,24.77,24.82,514
20120501|2012-02-23 04:00,23,24.81,24.84,24.79,24.8,402
20120501|2012-02-23 04:30,23,24.81,24.81,24.77,24.77,295
20120501|2012-02-23 05:00,23,24.77,24.79,24.7,24.72,455
20120501|2012-02-23 05:30,23,24.72,24.75,24.68,24.7,272
20120501|2012-02-23 06:00,23,24.71,24.75,24.64,24.66,431
20120501|2012-02-23 06:30,23,24.66,24.71,24.65,24.69,226
20120501|2012-02-23 07:00,23,24.69,24.8,24.62,24.75,2404
20120501|2012-02-23 07:30,23,24.75,24.79,24.72,24.75,1303
20120501|2012-02-23 08:00,23,24.75,24.78,24.61,24.62,2326
20120501|2012-02-23 08:30,23,24.64,24.64,24.44,24.45,3492
20120501|2012-02-23 09:00,23,24.45,24.67,24.43,24.65,1944
20120501|2012-02-23 09:30,23,24.64,24.77,24.64,24.77,2176
20120501|2012-02-23 10:00,23,24.77,24.77,24.68,24.74,870
20120501|2012-02-23 10:30,23,24.73,24.82,24.72,24.77,1876
20120501|2012-02-23 11:00,23,24.76,24.77,24.55,24.58,1876
20120501|2012-02-23 11:30,23,24.58,24.68,24.54,24.62,1081
20120501|2012-02-23 12:00,23,24.64,24.88,24.63,24.87,3590
20120501|2012-02-23 12:30,23,24.86,24.92,24.81,24.89,2314
20120501|2012-02-24 00:30,24,24.84,24.87,24.72,24.8,265
20120501|2012-02-24 01:00,24,24.78,24.82,24.77,24.82,100
20120501|2012-02-24 01:30,24,24.82,24.87,24.8,24.82,124
20120501|2012-02-24 02:00,24,24.82,24.86,24.82,24.82,47
20120501|2012-02-24 02:30,24,24.83,24.89,24.81,24.84,529
20120501|2012-02-24 03:00,24,24.84,24.86,24.81,24.85,201
20120501|2012-02-24 03:30,24,24.86,24.86,24.8,24.82,255
20120501|2012-02-24 04:00,24,24.83,24.85,24.8,24.82,475
20120501|2012-02-24 04:30,24,24.83,24.84,24.77,24.83,358
20120501|2012-02-24 05:00,24,24.83,24.86,24.82,24.85,213
20120501|2012-02-24 05:30,24,24.84,24.84,24.79,24.84,548
20120501|2012-02-24 06:00,24,24.84,24.85,24.8,24.84,181
20120501|2012-02-24 06:30,24,24.83,24.9,24.82,24.87,668
20120501|2012-02-24 07:00,24,24.89,25,24.89,24.98,4060
20120501|2012-02-24 07:30,24,24.97,25.04,24.92,24.98,2656
20120501|2012-02-24 08:00,24,24.98,25,24.91,24.99,1222
20120501|2012-02-24 08:30,24,24.99,25,24.96,24.96,925
20120501|2012-02-24 09:00,24,24.98,25.09,24.96,25.09,2857
20120501|2012-02-24 09:30,24,25.08,25.21,25.06,25.2,5016
20120501|2012-02-24 10:00,24,25.21,25.25,25.18,25.24,1856
20120501|2012-02-24 10:30,24,25.24,25.25,25.11,25.15,2172
20120501|2012-02-24 11:00,24,25.14,25.17,25,25.04,2560
20120501|2012-02-24 11:30,24,25.05,25.13,25.01,25.05,984
20120501|2012-02-24 12:00,24,25.06,25.26,25.04,25.26,3839
20120501|2012-02-24 12:30,24,25.25,25.27,25.2,25.27,1560
20120501|2012-02-24 13:00,24,25.27,25.27,25.27,25.27,5
20120501|2012-02-27 00:30,27,25.22,25.25,25.22,25.24,411
20120501|2012-02-27 01:00,27,25.23,25.27,25.23,25.27,147
20120501|2012-02-27 01:30,27,25.26,25.34,25.26,25.33,839
20120501|2012-02-27 02:00,27,25.33,25.39,25.31,25.33,1244
20120501|2012-02-27 02:30,27,25.33,25.36,25.28,25.32,525
20120501|2012-02-27 03:00,27,25.33,25.34,25.27,25.28,367
20120501|2012-02-27 03:30,27,25.28,25.28,25.26,25.27,267
20120501|2012-02-27 04:00,27,25.27,25.28,25.25,25.26,329
20120501|2012-02-27 04:30,27,25.27,25.27,25.23,25.23,258
20120501|2012-02-27 05:00,27,25.23,25.29,25.23,25.26,644
20120501|2012-02-27 05:30,27,25.26,25.29,25.25,25.27,280
20120501|2012-02-27 06:00,27,25.27,25.31,25.26,25.26,408
20120501|2012-02-27 06:30,27,25.26,25.29,25.24,25.27,330
20120501|2012-02-27 07:00,27,25.28,25.36,25.26,25.35,2303
20120501|2012-02-27 07:30,27,25.35,25.35,25.29,25.3,783
20120501|2012-02-27 08:00,27,25.31,25.36,25.3,25.34,1286
20120501|2012-02-27 08:30,27,25.34,25.49,25.33,25.41,4546
20120501|2012-02-27 09:00,27,25.42,25.49,25.41,25.45,1761
20120501|2012-02-27 09:30,27,25.45,25.47,25.39,25.42,1414
20120501|2012-02-27 10:00,27,25.42,25.65,25.42,25.63,6121
20120501|2012-02-27 10:30,27,25.63,25.7,25.6,25.64,3051
20120501|2012-02-27 11:00,27,25.65,25.73,25.62,25.71,1712
20120501|2012-02-27 11:30,27,25.69,25.81,25.66,25.73,3462
20120501|2012-02-27 12:00,27,25.71,25.72,25.39,25.55,6093
20120501|2012-02-27 12:30,27,25.55,25.62,25.5,25.57,1874
20120501|2012-02-28 00:30,28,25.53,25.53,25.36,25.38,556
20120501|2012-02-28 01:00,28,25.38,25.41,25.36,25.41,136
20120501|2012-02-28 01:30,28,25.41,25.52,25.37,25.52,331
20120501|2012-02-28 02:00,28,25.51,25.52,25.48,25.51,547
20120501|2012-02-28 02:30,28,25.5,25.59,25.5,25.52,508
20120501|2012-02-28 03:00,28,25.52,25.56,25.51,25.55,280
20120501|2012-02-28 03:30,28,25.52,25.55,25.49,25.52,308
20120501|2012-02-28 04:00,28,25.52,25.52,25.46,25.51,444
20120501|2012-02-28 04:30,28,25.49,25.5,25.39,25.41,586
20120501|2012-02-28 05:00,28,25.41,25.41,25.25,25.3,1162
20120501|2012-02-28 05:30,28,25.31,25.31,25.23,25.29,896
20120501|2012-02-28 06:00,28,25.29,25.33,25.26,25.27,441
20120501|2012-02-28 06:30,28,25.28,25.41,25.27,25.4,1580
20120501|2012-02-28 07:00,28,25.4,25.67,25.4,25.6,4985
20120501|2012-02-28 07:30,28,25.6,25.61,25.53,25.6,2207
20120501|2012-02-28 08:00,28,25.61,25.61,25.53,25.55,743
20120501|2012-02-28 08:30,28,25.55,25.55,25.33,25.36,2831
20120501|2012-02-28 09:00,28,25.35,25.45,25.3,25.33,2367
20120501|2012-02-28 09:30,28,25.33,25.43,25.31,25.41,1454
20120501|2012-02-28 10:00,28,25.41,25.47,25.37,25.39,1535
20120501|2012-02-28 10:30,28,25.39,25.4,25.32,25.39,1296
20120501|2012-02-28 11:00,28,25.4,25.41,25.35,25.38,825
20120501|2012-02-28 11:30,28,25.38,25.48,25.38,25.45,1101
20120501|2012-02-28 12:00,28,25.45,25.5,25.29,25.29,3051
20120501|2012-02-28 12:30,28,25.28,25.38,25.28,25.35,2114
20120501|2012-02-29 00:30,29,25.17,25.29,25.15,25.22,933
20120501|2012-02-29 01:00,29,25.23,25.42,25.2,25.26,589
20120501|2012-02-29 01:30,29,25.25,25.28,25.17,25.24,497
20120501|2012-02-29 02:00,29,25.24,25.25,25.19,25.24,129
20120501|2012-02-29 02:30,29,25.23,25.26,25.11,25.17,570
20120501|2012-02-29 03:00,29,25.17,25.19,25.04,25.1,935
20120501|2012-02-29 03:30,29,25.1,25.12,25.03,25.07,718
20120501|2012-02-29 04:00,29,25.08,25.17,25.08,25.13,419
20120501|2012-02-29 04:30,29,25.14,25.21,25.12,25.17,516
20120501|2012-02-29 05:00,29,25.17,25.18,25.13,25.14,321
20120501|2012-02-29 05:30,29,25.14,25.16,25.11,25.15,280
20120501|2012-02-29 06:00,29,25.16,25.16,25.09,25.09,176
20120501|2012-02-29 06:30,29,25.1,25.1,24.95,24.99,1756
20120501|2012-02-29 07:00,29,24.99,25.11,24.97,24.99,2898
20120501|2012-02-29 07:30,29,24.98,25.03,24.82,24.94,4444
20120501|2012-02-29 08:00,29,24.93,25.17,24.89,25.12,3474
20120501|2012-02-29 08:30,29,25.12,25.15,24.88,24.93,2326
20120501|2012-02-29 09:00,29,24.94,24.96,24.65,24.67,3939
20120501|2012-02-29 09:30,29,24.68,24.85,24.62,24.84,4060
20120501|2012-02-29 10:00,29,24.84,24.84,24.73,24.79,1019
20120501|2012-02-29 10:30,29,24.79,24.96,24.69,24.96,2407
20120501|2012-02-29 11:00,29,24.96,25,24.93,24.94,1703
20120501|2012-02-29 11:30,29,24.94,25,24.88,24.94,1528
20120501|2012-02-29 12:00,29,24.94,25.04,24.88,25,5940
20120501|2012-02-29 12:30,29,25,25.04,24.96,25.03,1216
20120501|2012-03-01 00:30,1,25,25,24.96,24.98,300
20120501|2012-03-01 01:00,1,24.98,24.99,24.91,24.95,540
20120501|2012-03-01 01:30,1,24.96,25,24.95,25,142
20120501|2012-03-01 02:00,1,24.99,25,24.98,25,301
20120501|2012-03-01 02:30,1,24.99,25,24.78,24.89,1171
20120501|2012-03-01 03:00,1,24.9,24.93,24.88,24.9,325
20120501|2012-03-01 03:30,1,24.89,24.94,24.89,24.94,126
20120501|2012-03-01 04:00,1,24.93,24.96,24.91,24.95,226
20120501|2012-03-01 04:30,1,24.95,24.96,24.89,24.91,270
20120501|2012-03-01 05:00,1,24.93,24.95,24.9,24.95,176
20120501|2012-03-01 05:30,1,24.95,25,24.94,25,346
20120501|2012-03-01 06:00,1,25,25,24.87,24.93,638
20120501|2012-03-01 06:30,1,24.92,24.93,24.77,24.9,1336
20120501|2012-03-01 07:00,1,24.9,24.95,24.81,24.89,2885
20120501|2012-03-01 07:30,1,24.88,24.89,24.73,24.77,2031
20120501|2012-03-01 08:00,1,24.77,24.86,24.67,24.7,2660
20120501|2012-03-01 08:30,1,24.7,24.78,24.45,24.61,5770
20120501|2012-03-01 09:00,1,24.61,24.84,24.53,24.75,2209
20120501|2012-03-01 09:30,1,24.75,24.78,24.5,24.66,2336
20120501|2012-03-01 10:00,1,24.67,24.67,24.57,24.66,1171
20120501|2012-03-01 10:30,1,24.65,24.76,24.64,24.76,1187
20120501|2012-03-01 11:00,1,24.76,24.77,24.6,24.63,1236
20120501|2012-03-01 11:30,1,24.62,24.75,24.62,24.7,951
20120501|2012-03-01 12:00,1,24.69,24.89,24.68,24.86,5441
20120501|2012-03-01 12:30,1,24.86,24.88,24.83,24.87,1165
20120501|2012-03-02 00:30,2,24.85,24.9,24.85,24.9,126
20120501|2012-03-02 01:00,2,24.9,24.91,24.88,24.91,123
20120501|2012-03-02 01:30,2,24.91,24.91,24.86,24.87,54
20120501|2012-03-02 02:00,2,24.86,24.89,24.85,24.87,201
20120501|2012-03-02 02:30,2,24.87,24.87,24.83,24.86,517
20120501|2012-03-02 03:00,2,24.86,24.87,24.82,24.85,194
20120501|2012-03-02 03:30,2,24.85,24.89,24.85,24.89,257
20120501|2012-03-02 04:00,2,24.88,24.89,24.86,24.87,162
20120501|2012-03-02 04:30,2,24.89,24.9,24.87,24.89,127
20120501|2012-03-02 05:00,2,24.9,24.94,24.89,24.92,197
20120501|2012-03-02 05:30,2,24.92,24.98,24.92,24.95,547
20120501|2012-03-02 06:00,2,24.95,24.96,24.86,24.91,390
20120501|2012-03-02 06:30,2,24.91,24.94,24.84,24.86,354
20120501|2012-03-02 07:00,2,24.86,24.91,24.77,24.85,1627
20120501|2012-03-02 07:30,2,24.84,24.86,24.73,24.79,1999
20120501|2012-03-02 08:00,2,24.8,24.83,24.78,24.8,563
20120501|2012-03-02 08:30,2,24.8,24.8,24.68,24.7,1624
20120501|2012-03-02 09:00,2,24.7,24.78,24.63,24.76,2511
20120501|2012-03-02 09:30,2,24.75,25.05,24.73,24.97,4908
20120501|2012-03-02 10:00,2,24.97,25.14,24.96,25.11,3581
20120501|2012-03-02 10:30,2,25.11,25.16,25.05,25.1,2204
20120501|2012-03-02 11:00,2,25.09,25.1,24.96,24.96,1410
20120501|2012-03-02 11:30,2,24.96,25.04,24.92,24.94,937
20120501|2012-03-02 12:00,2,24.95,25.02,24.9,24.97,3428
20120501|2012-03-02 12:30,2,24.97,25.06,24.93,25.04,1355
20120501|2012-03-05 00:30,5,24.95,24.96,24.91,24.92,186
20120501|2012-03-05 01:00,5,24.92,24.93,24.88,24.88,79
20120501|2012-03-05 01:30,5,24.88,24.88,24.85,24.86,118
20120501|2012-03-05 02:00,5,24.88,24.94,24.87,24.93,102
20120501|2012-03-05 02:30,5,24.94,24.99,24.92,24.98,196
20120501|2012-03-05 03:00,5,24.98,25,24.87,24.91,308
20120501|2012-03-05 03:30,5,24.91,24.97,24.89,24.91,152
20120501|2012-03-05 04:00,5,24.9,24.93,24.83,24.87,395
20120501|2012-03-05 04:30,5,24.88,24.89,24.82,24.83,142
20120501|2012-03-05 05:00,5,24.84,24.84,24.81,24.83,209
20120501|2012-03-05 05:30,5,24.83,24.88,24.8,24.85,476
20120501|2012-03-05 06:00,5,24.86,24.96,24.83,24.93,314
20120501|2012-03-05 06:30,5,24.94,25.06,24.92,25.06,834
20120501|2012-03-05 07:00,5,25.06,25.1,24.76,24.81,3181
20120501|2012-03-05 07:30,5,24.82,24.88,24.8,24.86,454
20120501|2012-03-05 08:00,5,24.86,24.88,24.82,24.82,450
20120501|2012-03-05 08:30,5,24.82,24.86,24.73,24.77,1885
20120501|2012-03-05 09:00,5,24.78,24.85,24.66,24.67,1964
20120501|2012-03-05 09:30,5,24.68,24.94,24.67,24.83,2315
20120501|2012-03-05 10:00,5,24.82,24.93,24.76,24.89,1103
20120501|2012-03-05 10:30,5,24.88,24.88,24.8,24.82,625
20120501|2012-03-05 11:00,5,24.82,24.82,24.76,24.78,614
20120501|2012-03-05 11:30,5,24.77,24.9,24.72,24.83,1641
20120501|2012-03-05 12:00,5,24.82,24.84,24.65,24.68,2621
20120501|2012-03-05 12:30,5,24.69,24.7,24.6,24.61,1822
20120501|2012-03-06 00:30,6,24.62,24.63,24.52,24.59,609
20120501|2012-03-06 01:00,6,24.6,24.6,24.58,24.59,82
20120501|2012-03-06 01:30,6,24.6,24.6,24.55,24.58,404
20120501|2012-03-06 02:00,6,24.57,24.61,24.55,24.58,226
20120501|2012-03-06 02:30,6,24.58,24.64,24.58,24.63,425
20120501|2012-03-06 03:00,6,24.63,24.65,24.28,24.32,4081
20120501|2012-03-06 03:30,6,24.32,24.35,24.26,24.31,1149
20120501|2012-03-06 04:00,6,24.32,24.37,24.28,24.35,1022
20120501|2012-03-06 04:30,6,24.37,24.37,24.26,24.29,732
20120501|2012-03-06 05:00,6,24.3,24.34,24.27,24.31,594
20120501|2012-03-06 05:30,6,24.31,24.5,24.3,24.44,1307
20120501|2012-03-06 06:00,6,24.44,24.44,24.32,24.33,585
20120501|2012-03-06 06:30,6,24.34,24.35,24.32,24.34,374
20120501|2012-03-06 07:00,6,24.34,24.39,24.06,24.11,6797
20120501|2012-03-06 07:30,6,24.11,24.17,24.03,24.14,4223
20120501|2012-03-06 08:00,6,24.13,24.16,24.09,24.15,1371
20120501|2012-03-06 08:30,6,24.14,24.16,24.07,24.08,1105
20120501|2012-03-06 09:00,6,24.09,24.1,24.01,24.04,1173
20120501|2012-03-06 09:30,6,24.04,24.22,24.02,24.21,3051
20120501|2012-03-06 10:00,6,24.21,24.26,24.18,24.26,1575
20120501|2012-03-06 10:30,6,24.27,24.31,24.13,24.16,3198
20120501|2012-03-06 11:00,6,24.16,24.19,24.05,24.12,1782
20120501|2012-03-06 11:30,6,24.11,24.26,24.11,24.26,1101
20120501|2012-03-06 12:00,6,24.27,24.29,24.03,24.05,3716
20120501|2012-03-06 12:30,6,24.04,24.09,24.01,24.06,2000
20120501|2012-03-07 00:30,7,24.25,24.25,24.03,24.03,437
20120501|2012-03-07 01:00,7,24.03,24.06,24.02,24.02,177
20120501|2012-03-07 01:30,7,24.03,24.05,24.02,24.05,42
20120501|2012-03-07 02:00,7,24.04,24.07,24.04,24.05,132
20120501|2012-03-07 02:30,7,24.04,24.09,24.04,24.05,662
20120501|2012-03-07 03:00,7,24.05,24.14,24.04,24.14,807
20120501|2012-03-07 03:30,7,24.14,24.16,24.05,24.16,830
20120501|2012-03-07 04:00,7,24.16,24.21,24.12,24.2,908
20120501|2012-03-07 04:30,7,24.2,24.24,24.18,24.23,501
20120501|2012-03-07 05:00,7,24.24,24.28,24.2,24.27,498
20120501|2012-03-07 05:30,7,24.27,24.31,24.23,24.29,441
20120501|2012-03-07 06:00,7,24.29,24.31,24.27,24.29,624
20120501|2012-03-07 06:30,7,24.29,24.31,24.21,24.24,1398
20120501|2012-03-07 07:00,7,24.24,24.24,24.05,24.11,3072
20120501|2012-03-07 07:30,7,24.11,24.19,24.1,24.18,1284
20120501|2012-03-07 08:00,7,24.18,24.23,24.01,24.01,2670
20120501|2012-03-07 08:30,7,24.01,24.02,23.85,23.95,5039
20120501|2012-03-07 09:00,7,23.95,24,23.9,23.96,1381
20120501|2012-03-07 09:30,7,23.98,24.15,23.96,24.14,2095
20120501|2012-03-07 10:00,7,24.15,24.24,24.12,24.12,2691
20120501|2012-03-07 10:30,7,24.13,24.18,24.02,24.02,1073
20120501|2012-03-07 11:00,7,24.03,24.07,23.95,23.98,2141
20120501|2012-03-07 11:30,7,24,24.03,23.87,23.87,1971
20120501|2012-03-07 12:00,7,23.88,24,23.82,23.93,3007
20120501|2012-03-07 12:30,7,23.93,24,23.88,23.88,1620
20120501|2012-03-08 00:30,8,23.92,24.1,23.91,23.91,625
20120501|2012-03-08 01:00,8,23.91,23.95,23.9,23.9,125
20120501|2012-03-08 01:30,8,23.9,23.91,23.81,23.83,614
20120501|2012-03-08 02:00,8,23.83,23.93,23.82,23.92,314
20120501|2012-03-08 02:30,8,23.92,23.93,23.88,23.88,379
20120501|2012-03-08 03:00,8,23.89,23.96,23.87,23.94,471
20120501|2012-03-08 03:30,8,23.94,23.95,23.89,23.89,253
20120501|2012-03-08 04:00,8,23.9,23.95,23.89,23.93,556
20120501|2012-03-08 04:30,8,23.94,23.95,23.88,23.91,423
20120501|2012-03-08 05:00,8,23.91,23.97,23.9,23.93,308
20120501|2012-03-08 05:30,8,23.94,23.97,23.91,23.94,156
20120501|2012-03-08 06:00,8,23.95,24.06,23.94,24.05,804
20120501|2012-03-08 06:30,8,24.04,24.04,23.93,23.97,329
20120501|2012-03-08 07:00,8,23.97,24.03,23.92,23.96,1071
20120501|2012-03-08 07:30,8,23.96,23.97,23.92,23.94,697
20120501|2012-03-08 08:00,8,23.94,23.99,23.94,23.96,536
20120501|2012-03-08 08:30,8,23.96,23.96,23.89,23.91,1171
20120501|2012-03-08 09:00,8,23.91,24.05,23.89,24.04,1441
20120501|2012-03-08 09:30,8,24.04,24.21,24.04,24.2,3871
20120501|2012-03-08 10:00,8,24.2,24.22,24.03,24.11,1751
20120501|2012-03-08 10:30,8,24.11,24.17,24.05,24.09,1633
20120501|2012-03-08 11:00,8,24.1,24.18,24.09,24.11,1141
20120501|2012-03-08 11:30,8,24.09,24.15,24.06,24.11,664
20120501|2012-03-08 12:00,8,24.12,24.18,23.9,23.96,4778
20120501|2012-03-08 12:30,8,23.96,24.05,23.94,24.03,1248
20120501|2012-03-09 00:30,9,24.03,24.19,24.03,24.15,512
20120501|2012-03-09 01:00,9,24.14,24.14,24.13,24.14,61
20120501|2012-03-09 01:30,9,24.14,24.14,24,24.01,158
20120501|2012-03-09 02:00,9,24,24.11,23.94,24.11,733
20120501|2012-03-09 02:30,9,24.11,24.16,24.01,24.02,620
20120501|2012-03-09 03:00,9,24.01,24.09,24.01,24.04,268
20120501|2012-03-09 03:30,9,24.04,24.06,24.01,24.01,241
20120501|2012-03-09 04:00,9,24,24.17,24,24.04,773
20120501|2012-03-09 04:30,9,24.05,24.06,24,24.01,259
20120501|2012-03-09 05:00,9,24.01,24.04,23.99,24.03,525
20120501|2012-03-09 05:30,9,24.03,24.04,24,24.01,445
20120501|2012-03-09 06:00,9,24.02,24.03,24,24.02,172
20120501|2012-03-09 06:30,9,24,24.03,24,24.01,212
20120501|2012-03-09 07:00,9,24.02,24.02,23.89,23.92,1347
20120501|2012-03-09 07:30,9,23.92,23.95,23.55,23.68,10641
20120501|2012-03-09 08:00,9,23.67,23.68,23.55,23.59,2464
20120501|2012-03-09 08:30,9,23.58,23.67,23.57,23.63,1793
20120501|2012-03-09 09:00,9,23.64,23.74,23.57,23.68,1703
20120501|2012-03-09 09:30,9,23.68,23.72,23.65,23.67,839
20120501|2012-03-09 10:00,9,23.68,23.71,23.65,23.65,1088
20120501|2012-03-09 10:30,9,23.65,23.74,23.65,23.65,1423
20120501|2012-03-09 11:00,9,23.66,23.74,23.65,23.7,1120
20120501|2012-03-09 11:30,9,23.69,23.72,23.65,23.65,752
20120501|2012-03-09 12:00,9,23.65,23.71,23.63,23.67,2530
20120501|2012-03-09 12:30,9,23.67,23.69,23.6,23.6,941
20120501|2012-03-12 01:30,12,23.66,23.67,23.6,23.61,203
20120501|2012-03-12 02:00,12,23.61,23.61,23.59,23.61,86
20120501|2012-03-12 02:30,12,23.59,23.64,23.59,23.64,130
20120501|2012-03-12 03:00,12,23.64,23.66,23.6,23.6,165
20120501|2012-03-12 03:30,12,23.61,23.61,23.54,23.59,630
20120501|2012-03-12 04:00,12,23.59,23.62,23.59,23.59,291
20120501|2012-03-12 04:30,12,23.59,23.6,23.56,23.6,331
20120501|2012-03-12 05:00,12,23.59,23.59,23.56,23.56,106
20120501|2012-03-12 05:30,12,23.56,23.58,23.56,23.56,77
20120501|2012-03-12 06:00,12,23.57,23.57,23.44,23.45,2560
20120501|2012-03-12 06:30,12,23.45,23.46,23.35,23.37,2938
20120501|2012-03-12 07:00,12,23.37,23.41,23.26,23.37,4716
20120501|2012-03-12 07:30,12,23.37,23.4,23.33,23.34,886
20120501|2012-03-12 08:00,12,23.34,23.43,23.3,23.39,1772
20120501|2012-03-12 08:30,12,23.38,23.46,23.37,23.39,1042
20120501|2012-03-12 09:00,12,23.39,23.44,23.38,23.42,1009
20120501|2012-03-12 09:30,12,23.42,23.64,23.41,23.51,3132
20120501|2012-03-12 10:00,12,23.52,23.72,23.52,23.68,2872
20120501|2012-03-12 10:30,12,23.68,23.68,23.46,23.49,1458
20120501|2012-03-12 11:00,12,23.5,23.66,23.47,23.64,1456
20120501|2012-03-12 11:30,12,23.63,23.9,23.62,23.76,4651
20120501|2012-03-12 12:00,12,23.76,23.89,23.72,23.77,2004
20120501|2012-03-12 12:30,12,23.77,23.88,23.75,23.85,1221
20120501|2012-03-13 01:30,13,23.85,24.1,23.77,23.78,1032
20120501|2012-03-13 02:00,13,23.78,23.86,23.78,23.82,280
20120501|2012-03-13 02:30,13,23.83,23.92,23.83,23.86,520
20120501|2012-03-13 03:00,13,23.86,23.86,23.8,23.81,260
20120501|2012-03-13 03:30,13,23.83,23.86,23.78,23.8,355
20120501|2012-03-13 04:00,13,23.81,23.83,23.79,23.81,196
20120501|2012-03-13 04:30,13,23.82,23.82,23.72,23.75,553
20120501|2012-03-13 05:00,13,23.77,23.78,23.75,23.76,237
20120501|2012-03-13 05:30,13,23.77,23.77,23.71,23.73,308
20120501|2012-03-13 06:00,13,23.73,23.75,23.65,23.74,541
20120501|2012-03-13 06:30,13,23.74,23.75,23.71,23.72,246
20120501|2012-03-13 07:00,13,23.73,23.75,23.57,23.6,2285
20120501|2012-03-13 07:30,13,23.6,23.67,23.6,23.67,769
20120501|2012-03-13 08:00,13,23.68,23.68,23.55,23.59,1159
20120501|2012-03-13 08:30,13,23.59,23.68,23.54,23.6,970
20120501|2012-03-13 09:00,13,23.6,23.76,23.6,23.67,1195
20120501|2012-03-13 09:30,13,23.67,23.79,23.66,23.75,1265
20120501|2012-03-13 10:00,13,23.76,23.93,23.74,23.87,1481
20120501|2012-03-13 10:30,13,23.88,24.03,23.87,23.95,2956
20120501|2012-03-13 11:00,13,23.96,23.99,23.83,23.83,891
20120501|2012-03-13 11:30,13,23.84,23.97,23.79,23.96,1231
20120501|2012-03-13 12:00,13,23.96,24.19,23.95,24.13,5308
20120501|2012-03-13 12:30,13,24.14,24.14,23.99,23.99,1536
20120501|2012-03-14 01:30,14,24.1,24.1,23.92,23.95,391
20120501|2012-03-14 02:00,14,23.96,24,23.95,23.96,77
20120501|2012-03-14 02:30,14,23.95,23.98,23.94,23.94,141
20120501|2012-03-14 03:00,14,23.94,23.96,23.92,23.92,107
20120501|2012-03-14 03:30,14,23.92,23.96,23.92,23.95,138
20120501|2012-03-14 04:00,14,23.95,23.98,23.92,23.95,299
20120501|2012-03-14 04:30,14,23.94,23.94,23.85,23.9,561
20120501|2012-03-14 05:00,14,23.89,24,23.89,23.98,370
20120501|2012-03-14 05:30,14,23.98,23.99,23.91,23.93,341
20120501|2012-03-14 06:00,14,23.93,24.03,23.91,24.01,1063
20120501|2012-03-14 06:30,14,24.01,24.01,23.97,23.97,219
20120501|2012-03-14 07:00,14,23.97,24.09,23.96,24.05,1552
20120501|2012-03-14 07:30,14,24.04,24.05,23.85,23.96,1560
20120501|2012-03-14 08:00,14,23.97,24.15,23.95,24.08,1579
20120501|2012-03-14 08:30,14,24.08,24.16,23.97,24.06,2443
20120501|2012-03-14 09:00,14,24.06,24.18,24.04,24.16,1858
20120501|2012-03-14 09:30,14,24.18,24.36,24.17,24.29,5848
20120501|2012-03-14 10:00,14,24.3,24.32,24.16,24.18,1968
20120501|2012-03-14 10:30,14,24.18,24.25,24.16,24.18,850
20120501|2012-03-14 11:00,14,24.18,24.22,24.13,24.18,862
20120501|2012-03-14 11:30,14,24.18,24.38,24.15,24.36,2172
20120501|2012-03-14 12:00,14,24.35,24.48,24.33,24.43,6215
20120501|2012-03-14 12:30,14,24.44,24.46,24.33,24.4,1503
20120501|2012-03-15 01:30,15,24.44,24.45,24.34,24.36,232
20120501|2012-03-15 02:00,15,24.38,24.41,24.36,24.4,59
20120501|2012-03-15 02:30,15,24.38,24.44,24.38,24.42,53
20120501|2012-03-15 03:00,15,24.42,24.46,24.4,24.46,410
20120501|2012-03-15 03:30,15,24.46,24.48,24.42,24.43,444
20120501|2012-03-15 04:00,15,24.43,24.55,24.41,24.52,809
20120501|2012-03-15 04:30,15,24.52,24.68,24.5,24.6,1598
20120501|2012-03-15 05:00,15,24.59,24.83,24.58,24.77,2353
20120501|2012-03-15 05:30,15,24.77,24.87,24.73,24.85,1198
20120501|2012-03-15 06:00,15,24.86,24.89,24.82,24.86,526
20120501|2012-03-15 06:30,15,24.85,24.86,24.78,24.83,1370
20120501|2012-03-15 07:00,15,24.84,25.19,24.81,25.15,8173
20120501|2012-03-15 07:30,15,25.16,25.36,25.14,25.24,6631
20120501|2012-03-15 08:00,15,25.25,25.42,25.21,25.29,4175
20120501|2012-03-15 08:30,15,25.29,25.31,25.17,25.23,2321
20120501|2012-03-15 09:00,15,25.24,25.32,25.17,25.28,1912
20120501|2012-03-15 09:30,15,25.29,25.45,25.25,25.38,2758
20120501|2012-03-15 10:00,15,25.39,25.49,25.25,25.3,4417
20120501|2012-03-15 10:30,15,25.3,25.38,25.25,25.25,2372
20120501|2012-03-15 11:00,15,25.25,25.43,25.19,25.42,2567
20120501|2012-03-15 11:30,15,25.42,25.46,25.31,25.39,2287
20120501|2012-03-15 12:00,15,25.4,25.58,25.36,25.49,6999
20120501|2012-03-15 12:30,15,25.49,25.55,25.43,25.5,2007
20120501|2012-03-16 01:30,16,25.45,25.45,25.23,25.25,1143
20120501|2012-03-16 02:00,16,25.26,25.3,25.25,25.26,464
20120501|2012-03-16 02:30,16,25.26,25.35,25.26,25.31,879
20120501|2012-03-16 03:00,16,25.33,25.37,25.26,25.28,297
20120501|2012-03-16 03:30,16,25.28,25.43,25.12,25.39,1478
20120501|2012-03-16 04:00,16,25.39,25.49,25.39,25.45,454
20120501|2012-03-16 04:30,16,25.47,25.6,25.47,25.58,1964
20120501|2012-03-16 05:00,16,25.57,25.68,25.57,25.61,1354
20120501|2012-03-16 05:30,16,25.61,25.64,25.59,25.59,353
20120501|2012-03-16 06:00,16,25.59,25.62,25.56,25.58,429
20120501|2012-03-16 06:30,16,25.58,25.62,25.51,25.57,790
20120501|2012-03-16 07:00,16,25.57,25.58,25.34,25.34,2425
20120501|2012-03-16 07:30,16,25.33,25.44,25.24,25.32,3003
20120501|2012-03-16 08:00,16,25.31,25.46,25.3,25.36,1271
20120501|2012-03-16 08:30,16,25.36,25.38,25.27,25.3,840
20120501|2012-03-16 09:00,16,25.3,25.37,25.22,25.25,1342
20120501|2012-03-16 09:30,16,25.25,25.45,25.24,25.4,1349
20120501|2012-03-16 10:00,16,25.4,25.47,25.28,25.31,1245
20120501|2012-03-16 10:30,16,25.3,25.3,25.06,25.18,3541
20120501|2012-03-16 11:00,16,25.17,25.28,25.04,25.24,2002
20120501|2012-03-16 11:30,16,25.25,25.4,25.2,25.34,1466
20120501|2012-03-16 12:00,16,25.34,25.44,25.29,25.41,2316
20120501|2012-03-16 12:30,16,25.41,25.45,25.38,25.42,954
20120501|2012-03-19 01:30,19,25.41,25.48,25.4,25.46,283
20120501|2012-03-19 02:00,19,25.46,25.46,25.43,25.43,255
20120501|2012-03-19 02:30,19,25.43,25.44,25.41,25.41,169
20120501|2012-03-19 03:00,19,25.41,25.42,25.39,25.4,331
20120501|2012-03-19 03:30,19,25.39,25.46,25.37,25.37,567
20120501|2012-03-19 04:00,19,25.38,25.38,25.27,25.29,780
20120501|2012-03-19 04:30,19,25.29,25.3,25.23,25.27,426
20120501|2012-03-19 05:00,19,25.26,25.3,25.24,25.25,491
20120501|2012-03-19 05:30,19,25.24,25.27,25.21,25.24,172
20120501|2012-03-19 06:00,19,25.22,25.27,25.21,25.27,196
20120501|2012-03-19 06:30,19,25.26,25.36,25.26,25.29,571
20120501|2012-03-19 07:00,19,25.31,25.49,25.29,25.47,2299
20120501|2012-03-19 07:30,19,25.47,25.62,25.46,25.55,2758
20120501|2012-03-19 08:00,19,25.55,25.6,25.51,25.54,1142
20120501|2012-03-19 08:30,19,25.54,25.57,25.46,25.53,1202
20120501|2012-03-19 09:00,19,25.53,25.57,25.5,25.51,1064
20120501|2012-03-19 09:30,19,25.51,25.56,25.45,25.54,1636
20120501|2012-03-19 10:00,19,25.54,25.56,25.45,25.52,1484
20120501|2012-03-19 10:30,19,25.52,25.56,25.26,25.33,1989
20120501|2012-03-19 11:00,19,25.32,25.51,25.32,25.49,1497
20120501|2012-03-19 11:30,19,25.49,25.63,25.49,25.59,1977
20120501|2012-03-19 12:00,19,25.59,25.7,25.57,25.65,5418
20120501|2012-03-19 12:30,19,25.65,25.71,25.57,25.68,2054
20120501|2012-03-20 01:30,20,25.68,25.69,25.66,25.68,308
20120501|2012-03-20 02:00,20,25.68,25.7,25.67,25.69,115
20120501|2012-03-20 02:30,20,25.67,25.7,25.66,25.69,100
20120501|2012-03-20 03:00,20,25.69,25.7,25.67,25.69,163
20120501|2012-03-20 03:30,20,25.69,25.85,25.68,25.84,1916
20120501|2012-03-20 04:00,20,25.85,25.9,25.81,25.9,844
20120501|2012-03-20 04:30,20,25.9,26.14,25.9,26.13,4729
20120501|2012-03-20 05:00,20,26.13,26.15,26.08,26.12,881
20120501|2012-03-20 05:30,20,26.13,26.17,26.1,26.17,946
20120501|2012-03-20 06:00,20,26.17,26.2,26.1,26.14,952
20120501|2012-03-20 06:30,20,26.12,26.15,25.96,25.97,680
20120501|2012-03-20 07:00,20,25.97,26.11,25.86,25.99,4101
20120501|2012-03-20 07:30,20,25.98,26.03,25.94,25.98,1178
20120501|2012-03-20 08:00,20,25.98,25.99,25.9,25.98,880
20120501|2012-03-20 08:30,20,25.97,26.09,25.95,26.05,1936
20120501|2012-03-20 09:00,20,26.05,26.07,25.94,25.95,1104
20120501|2012-03-20 09:30,20,25.95,25.96,25.69,25.69,4679
20120501|2012-03-20 10:00,20,25.68,25.72,25.46,25.58,4292
20120501|2012-03-20 10:30,20,25.57,25.6,25.46,25.57,1512
20120501|2012-03-20 11:00,20,25.57,25.7,25.5,25.6,1814
20120501|2012-03-20 11:30,20,25.6,25.69,25.59,25.66,956
20120501|2012-03-20 12:00,20,25.66,25.83,25.58,25.59,2494
20120501|2012-03-20 12:30,20,25.59,25.61,25.38,25.43,2760
20120501|2012-03-21 01:30,21,25.56,25.56,25.33,25.42,502
20120501|2012-03-21 02:00,21,25.42,25.47,25.41,25.45,83
20120501|2012-03-21 02:30,21,25.45,25.48,25.44,25.45,131
20120501|2012-03-21 03:00,21,25.44,25.48,25.44,25.47,125
20120501|2012-03-21 03:30,21,25.47,25.48,25.42,25.42,248
20120501|2012-03-21 04:00,21,25.43,25.43,25.31,25.35,658
20120501|2012-03-21 04:30,21,25.35,25.46,25.35,25.42,445
20120501|2012-03-21 05:00,21,25.42,25.47,25.39,25.42,371
20120501|2012-03-21 05:30,21,25.41,25.44,25.4,25.4,193
20120501|2012-03-21 06:00,21,25.4,25.46,25.4,25.46,248
20120501|2012-03-21 06:30,21,25.44,25.55,25.43,25.55,737
20120501|2012-03-21 07:00,21,25.55,25.69,25.52,25.63,3559
20120501|2012-03-21 07:30,21,25.62,25.64,25.56,25.62,1149
20120501|2012-03-21 08:00,21,25.61,25.66,25.56,25.59,1156
20120501|2012-03-21 08:30,21,25.59,25.8,25.56,25.68,3409
20120501|2012-03-21 09:00,21,25.67,25.76,25.62,25.69,1131
20120501|2012-03-21 09:30,21,25.7,25.99,25.68,25.88,4604
20120501|2012-03-21 10:00,21,25.87,25.93,25.6,25.66,2195
20120501|2012-03-21 10:30,21,25.66,25.74,25.31,25.37,3393
20120501|2012-03-21 11:00,21,25.37,25.7,25.37,25.62,2021
20120501|2012-03-21 11:30,21,25.64,25.67,25.55,25.63,815
20120501|2012-03-21 12:00,21,25.63,25.63,25.3,25.34,4873
20120501|2012-03-21 12:30,21,25.35,25.39,25.3,25.38,1686
20120501|2012-03-22 01:30,22,25.33,25.35,25.28,25.34,308
20120501|2012-03-22 02:00,22,25.33,25.36,25.33,25.33,92
20120501|2012-03-22 02:30,22,25.33,25.34,25.31,25.33,203
20120501|2012-03-22 03:00,22,25.33,25.44,25.31,25.42,401
20120501|2012-03-22 03:30,22,25.42,25.48,25.36,25.41,785
20120501|2012-03-22 04:00,22,25.42,25.45,25.38,25.41,585
20120501|2012-03-22 04:30,22,25.4,25.52,25.4,25.42,797
20120501|2012-03-22 05:00,22,25.42,25.46,25.37,25.39,658
20120501|2012-03-22 05:30,22,25.38,25.45,25.38,25.41,166
20120501|2012-03-22 06:00,22,25.41,25.42,25.3,25.39,302
20120501|2012-03-22 06:30,22,25.39,25.54,25.39,25.47,1019
20120501|2012-03-22 07:00,22,25.47,25.58,25.32,25.55,2829
20120501|2012-03-22 07:30,22,25.55,25.78,25.5,25.72,3612
20120501|2012-03-22 08:00,22,25.71,25.75,25.57,25.69,2293
20120501|2012-03-22 08:30,22,25.67,25.76,25.59,25.67,1322
20120501|2012-03-22 09:00,22,25.66,25.7,25.6,25.7,1293
20120501|2012-03-22 09:30,22,25.69,25.72,25.63,25.69,1828
20120501|2012-03-22 10:00,22,25.69,25.84,25.56,25.75,3747
20120501|2012-03-22 10:30,22,25.75,25.81,25.71,25.74,937
20120501|2012-03-22 11:00,22,25.74,25.84,25.73,25.84,1352
20120501|2012-03-22 11:30,22,25.84,25.95,25.8,25.89,2645
20120501|2012-03-22 12:00,22,25.89,26.1,25.84,25.84,6694
20120501|2012-03-22 12:30,22,25.84,25.91,25.74,25.9,1852
20120501|2012-03-23 01:30,23,25.79,25.85,25.7,25.84,555
20120501|2012-03-23 02:00,23,25.84,25.93,25.84,25.87,165
20120501|2012-03-23 02:30,23,25.88,25.93,25.87,25.88,259
20120501|2012-03-23 03:00,23,25.88,25.89,25.8,25.8,561
20120501|2012-03-23 03:30,23,25.8,25.86,25.79,25.85,439
20120501|2012-03-23 04:00,23,25.86,25.87,25.77,25.79,281
20120501|2012-03-23 04:30,23,25.79,25.8,25.73,25.78,318
20120501|2012-03-23 05:00,23,25.79,25.88,25.78,25.84,430
20120501|2012-03-23 05:30,23,25.81,25.82,25.79,25.81,179
20120501|2012-03-23 06:00,23,25.82,25.87,25.8,25.82,277
20120501|2012-03-23 06:30,23,25.81,26.01,25.8,25.99,1416
20120501|2012-03-23 07:00,23,26,26.13,25.66,25.69,5404
20120501|2012-03-23 07:30,23,25.7,25.8,25.65,25.7,1454
20120501|2012-03-23 08:00,23,25.7,25.73,25.59,25.71,1768
20120501|2012-03-23 08:30,23,25.72,25.85,25.65,25.69,1001
20120501|2012-03-23 09:00,23,25.67,25.83,25.66,25.8,1027
20120501|2012-03-23 09:30,23,25.79,25.95,25.73,25.89,1558
20120501|2012-03-23 10:00,23,25.9,25.91,25.76,25.83,1074
20120501|2012-03-23 10:30,23,25.83,25.94,25.8,25.85,1184
20120501|2012-03-23 11:00,23,25.85,25.93,25.84,25.9,602
20120501|2012-03-23 11:30,23,25.9,25.94,25.84,25.89,750
20120501|2012-03-23 12:00,23,25.88,25.88,25.56,25.65,3793
20120501|2012-03-23 12:30,23,25.64,25.7,25.5,25.54,1842
20120501|2012-03-26 01:30,26,25.41,25.65,25.39,25.63,1904
20120501|2012-03-26 02:00,26,25.62,25.66,25.6,25.63,260
20120501|2012-03-26 02:30,26,25.62,25.65,25.57,25.58,335
20120501|2012-03-26 03:00,26,25.57,25.58,25.45,25.45,407
20120501|2012-03-26 03:30,26,25.45,25.47,25.31,25.32,1142
20120501|2012-03-26 04:00,26,25.31,25.35,25.3,25.33,543
20120501|2012-03-26 04:30,26,25.32,25.33,25.21,25.28,1338
20120501|2012-03-26 05:00,26,25.27,25.3,25.25,25.28,276
20120501|2012-03-26 05:30,26,25.27,25.3,25.26,25.29,134
20120501|2012-03-26 06:00,26,25.29,25.33,25.26,25.3,250
20120501|2012-03-26 06:30,26,25.28,25.3,25.23,25.23,356
20120501|2012-03-26 07:00,26,25.23,25.51,25.22,25.47,2638
20120501|2012-03-26 07:30,26,25.46,25.5,25.43,25.46,861
20120501|2012-03-26 08:00,26,25.45,25.46,25.43,25.43,613
20120501|2012-03-26 08:30,26,25.44,25.49,25.43,25.43,905
20120501|2012-03-26 09:00,26,25.43,25.6,25.24,25.56,4190
20120501|2012-03-26 09:30,26,25.56,25.56,25.36,25.43,2249
20120501|2012-03-26 10:00,26,25.43,25.48,25.28,25.32,1668
20120501|2012-03-26 10:30,26,25.32,25.37,25,25.15,7659
20120501|2012-03-26 11:00,26,25.16,25.23,25.05,25.18,1920
20120501|2012-03-26 11:30,26,25.16,25.18,24.96,25.06,2189
20120501|2012-03-26 12:00,26,25.04,25.07,24.75,24.78,5844
20120501|2012-03-26 12:30,26,24.79,24.8,24.7,24.79,2942
20120501|2012-03-27 01:30,27,24.77,24.78,24.7,24.72,688
20120501|2012-03-27 02:00,27,24.73,24.78,24.71,24.78,371
20120501|2012-03-27 02:30,27,24.78,24.85,24.77,24.83,558
20120501|2012-03-27 03:00,27,24.84,24.91,24.84,24.91,398
20120501|2012-03-27 03:30,27,24.91,24.92,24.87,24.9,201
20120501|2012-03-27 04:00,27,24.91,24.92,24.88,24.92,225
20120501|2012-03-27 04:30,27,24.92,24.92,24.88,24.89,206
20120501|2012-03-27 05:00,27,24.9,24.91,24.83,24.84,210
20120501|2012-03-27 05:30,27,24.84,24.86,24.82,24.84,414
20120501|2012-03-27 06:00,27,24.85,24.85,24.52,24.59,2443
20120501|2012-03-27 06:30,27,24.59,24.62,24.48,24.55,1620
20120501|2012-03-27 07:00,27,24.56,24.96,24.55,24.85,4282
20120501|2012-03-27 07:30,27,24.85,24.88,24.77,24.84,1317
20120501|2012-03-27 08:00,27,24.83,24.87,24.71,24.75,1393
20120501|2012-03-27 08:30,27,24.75,24.94,24.74,24.82,1404
20120501|2012-03-27 09:00,27,24.83,24.86,24.78,24.86,835
20120501|2012-03-27 09:30,27,24.86,24.95,24.75,24.79,1866
20120501|2012-03-27 10:00,27,24.78,24.84,24.59,24.62,2512
20120501|2012-03-27 10:30,27,24.61,24.66,24.5,24.55,3129
20120501|2012-03-27 11:00,27,24.54,24.69,24.54,24.55,1501
20120501|2012-03-27 11:30,27,24.55,24.57,24.46,24.51,1096
20120501|2012-03-27 12:00,27,24.52,24.53,24.26,24.34,6521
20120501|2012-03-27 12:30,27,24.33,24.44,24.28,24.43,2225
20120501|2012-03-28 01:30,28,24.4,24.43,24.28,24.29,473
20120501|2012-03-28 02:00,28,24.29,24.31,24.23,24.25,603
20120501|2012-03-28 02:30,28,24.25,24.28,24.21,24.22,652
20120501|2012-03-28 03:00,28,24.23,24.25,24.2,24.22,683
20120501|2012-03-28 03:30,28,24.22,24.22,24.16,24.16,325
20120501|2012-03-28 04:00,28,24.16,24.17,24.11,24.13,1010
20120501|2012-03-28 04:30,28,24.13,24.18,24.11,24.15,393
20120501|2012-03-28 05:00,28,24.17,24.17,24.12,24.14,409
20120501|2012-03-28 05:30,28,24.14,24.25,24.12,24.24,967
20120501|2012-03-28 06:00,28,24.22,24.32,24.17,24.32,1172
20120501|2012-03-28 06:30,28,24.32,24.34,24.29,24.31,393
20120501|2012-03-28 07:00,28,24.31,24.38,24.25,24.26,2691
20120501|2012-03-28 07:30,28,24.27,24.29,24.17,24.17,1409
20120501|2012-03-28 08:00,28,24.17,24.21,24.12,24.2,1405
20120501|2012-03-28 08:30,28,24.2,24.3,24.18,24.28,1353
20120501|2012-03-28 09:00,28,24.27,24.31,24.2,24.23,1017
20120501|2012-03-28 09:30,28,24.22,24.46,24.18,24.43,2321
20120501|2012-03-28 10:00,28,24.44,24.5,24.32,24.33,1341
20120501|2012-03-28 10:30,28,24.34,24.43,24.32,24.42,826
20120501|2012-03-28 11:00,28,24.43,24.56,24.4,24.41,2156
20120501|2012-03-28 11:30,28,24.41,24.44,24.36,24.42,753
20120501|2012-03-28 12:00,28,24.4,24.41,24.22,24.3,3069
20120501|2012-03-28 12:30,28,24.3,24.41,24.3,24.37,1425
20120501|2012-03-29 01:30,29,24.35,24.41,24.34,24.4,238
20120501|2012-03-29 02:00,29,24.39,24.39,24.35,24.37,122
20120501|2012-03-29 02:30,29,24.36,24.36,24.3,24.3,331
20120501|2012-03-29 03:00,29,24.31,24.32,24.28,24.31,494
20120501|2012-03-29 03:30,29,24.29,24.29,24.25,24.25,353
20120501|2012-03-29 04:00,29,24.27,24.31,24.22,24.24,315
20120501|2012-03-29 04:30,29,24.25,24.31,24.23,24.31,349
20120501|2012-03-29 05:00,29,24.31,24.31,24.26,24.27,338
20120501|2012-03-29 05:30,29,24.27,24.27,24.23,24.25,535
20120501|2012-03-29 06:00,29,24.24,24.3,24.22,24.26,486
20120501|2012-03-29 06:30,29,24.25,24.29,24.24,24.27,166
20120501|2012-03-29 07:00,29,24.26,24.28,24.2,24.21,1145
20120501|2012-03-29 07:30,29,24.2,24.31,24.18,24.27,953
20120501|2012-03-29 08:00,29,24.27,24.41,24.26,24.35,1716
20120501|2012-03-29 08:30,29,24.35,24.36,24.28,24.34,1080
20120501|2012-03-29 09:00,29,24.33,24.36,24.26,24.32,1100
20120501|2012-03-29 09:30,29,24.31,24.34,24.2,24.3,1478
20120501|2012-03-29 10:00,29,24.3,24.4,24.29,24.37,1155
20120501|2012-03-29 10:30,29,24.37,24.52,24.34,24.39,2820
20120501|2012-03-29 11:00,29,24.4,24.44,24.38,24.4,761
20120501|2012-03-29 11:30,29,24.4,24.62,24.36,24.54,2923
20120501|2012-03-29 12:00,29,24.53,24.65,24.52,24.56,3571
20120501|2012-03-29 12:30,29,24.55,24.65,24.55,24.56,1124
20120501|2012-03-30 01:30,30,24.9,24.9,24.6,24.63,1056
20120501|2012-03-30 02:00,30,24.63,24.68,24.63,24.65,159
20120501|2012-03-30 02:30,30,24.66,24.68,24.64,24.64,279
20120501|2012-03-30 03:00,30,24.65,24.65,24.5,24.51,702
20120501|2012-03-30 03:30,30,24.51,24.57,24.46,24.55,433
20120501|2012-03-30 04:00,30,24.55,24.57,24.53,24.53,194
20120501|2012-03-30 04:30,30,24.54,24.56,24.52,24.56,596
20120501|2012-03-30 05:00,30,24.56,24.63,24.54,24.61,800
20120501|2012-03-30 05:30,30,24.6,24.61,24.58,24.6,222
20120501|2012-03-30 06:00,30,24.6,24.61,24.57,24.61,249
20120501|2012-03-30 06:30,30,24.6,24.62,24.57,24.59,411
20120501|2012-03-30 07:00,30,24.59,24.6,24.48,24.55,1614
20120501|2012-03-30 07:30,30,24.56,24.56,24.47,24.48,973
20120501|2012-03-30 08:00,30,24.48,24.85,24.42,24.83,2935
20120501|2012-03-30 08:30,30,24.81,24.9,24.67,24.69,2263
20120501|2012-03-30 09:00,30,24.68,24.72,24.61,24.7,1344
20120501|2012-03-30 09:30,30,24.71,24.75,24.58,24.66,1380
20120501|2012-03-30 10:00,30,24.66,24.75,24.61,24.73,768
20120501|2012-03-30 10:30,30,24.74,24.79,24.69,24.78,1108
20120501|2012-03-30 11:00,30,24.77,24.88,24.74,24.86,1372
20120501|2012-03-30 11:30,30,24.86,24.87,24.76,24.81,840
20120501|2012-03-30 12:00,30,24.81,24.87,24.66,24.69,6483
20120501|2012-03-30 12:30,30,24.69,24.72,24.63,24.69,1698
20120501|2012-04-02 01:30,2,24.68,24.69,24.62,24.62,277
20120501|2012-04-02 02:00,2,24.62,24.65,24.61,24.64,121
20120501|2012-04-02 02:30,2,24.63,24.67,24.6,24.62,345
20120501|2012-04-02 03:00,2,24.63,24.64,24.58,24.59,250
20120501|2012-04-02 03:30,2,24.59,24.62,24.58,24.59,158
20120501|2012-04-02 04:00,2,24.59,24.6,24.58,24.6,113
20120501|2012-04-02 04:30,2,24.6,24.6,24.56,24.58,126
20120501|2012-04-02 05:00,2,24.59,24.61,24.52,24.53,358
20120501|2012-04-02 05:30,2,24.53,24.55,24.51,24.53,235
20120501|2012-04-02 06:00,2,24.54,24.63,24.51,24.61,411
20120501|2012-04-02 06:30,2,24.61,24.65,24.58,24.65,344
20120501|2012-04-02 07:00,2,24.65,24.66,24.48,24.54,2233
20120501|2012-04-02 07:30,2,24.54,24.62,24.51,24.58,709
20120501|2012-04-02 08:00,2,24.58,24.61,24.5,24.56,877
20120501|2012-04-02 08:30,2,24.56,24.6,24.48,24.56,1039
20120501|2012-04-02 09:00,2,24.55,24.71,24.55,24.7,1356
20120501|2012-04-02 09:30,2,24.7,24.78,24.62,24.77,2406
20120501|2012-04-02 10:00,2,24.76,24.78,24.7,24.71,1434
20120501|2012-04-02 10:30,2,24.71,24.75,24.65,24.73,1177
20120501|2012-04-02 11:00,2,24.72,24.75,24.68,24.72,769
20120501|2012-04-02 11:30,2,24.71,24.73,24.66,24.7,664
20120501|2012-04-02 12:00,2,24.69,24.7,24.53,24.54,2130
20120501|2012-04-02 12:30,2,24.55,24.62,24.54,24.54,985
20120501|2012-04-03 01:30,3,24.58,24.61,24.57,24.6,267
20120501|2012-04-03 02:00,3,24.6,24.6,24.59,24.6,129
20120501|2012-04-03 02:30,3,24.59,24.59,24.55,24.57,446
20120501|2012-04-03 03:00,3,24.58,24.58,24.55,24.55,162
20120501|2012-04-03 03:30,3,24.55,24.56,24.5,24.51,391
20120501|2012-04-03 04:00,3,24.52,24.53,24.5,24.5,263
20120501|2012-04-03 04:30,3,24.52,24.52,24.49,24.5,279
20120501|2012-04-03 05:00,3,24.51,24.53,24.45,24.47,510
20120501|2012-04-03 05:30,3,24.47,24.51,24.46,24.51,156
20120501|2012-04-03 06:00,3,24.51,24.53,24.49,24.5,149
20120501|2012-04-03 06:30,3,24.5,24.51,24.49,24.5,117
20120501|2012-04-03 07:00,3,24.49,24.61,24.49,24.56,1094
20120501|2012-04-03 07:30,3,24.55,24.58,24.45,24.47,1236
20120501|2012-04-03 08:00,3,24.47,24.48,24.42,24.44,1696
20120501|2012-04-03 08:30,3,24.43,24.44,24.31,24.38,2868
20120501|2012-04-03 09:00,3,24.38,24.39,24.19,24.24,3992
20120501|2012-04-03 09:30,3,24.24,24.3,24.23,24.24,1718
20120501|2012-04-03 10:00,3,24.24,24.3,24.21,24.27,1206
20120501|2012-04-03 10:30,3,24.28,24.29,24.23,24.26,709
20120501|2012-04-03 11:00,3,24.27,24.3,24.26,24.27,1664
20120501|2012-04-03 11:30,3,24.27,24.35,24.26,24.32,1593
20120501|2012-04-03 12:00,3,24.33,24.34,24.22,24.24,4045
20120501|2012-04-03 12:30,3,24.25,24.29,24.22,24.22,1307
20120501|2012-04-04 01:30,4,24.25,24.25,24.2,24.22,315
20120501|2012-04-04 02:00,4,24.22,24.24,24.21,24.22,191
20120501|2012-04-04 02:30,4,24.21,24.21,24.15,24.16,832
20120501|2012-04-04 03:00,4,24.18,24.24,24.17,24.22,490
20120501|2012-04-04 03:30,4,24.22,24.22,24.18,24.2,377
20120501|2012-04-04 04:00,4,24.2,24.23,24.17,24.22,345
20120501|2012-04-04 04:30,4,24.23,24.31,24.21,24.27,1144
20120501|2012-04-04 05:00,4,24.27,24.27,24.2,24.2,401
20120501|2012-04-04 05:30,4,24.2,24.22,24.18,24.2,124
20120501|2012-04-04 06:00,4,24.2,24.21,24.15,24.16,290
20120501|2012-04-04 06:30,4,24.16,24.19,24.16,24.16,113
20120501|2012-04-04 07:00,4,24.17,24.26,24.15,24.24,1485
20120501|2012-04-04 07:30,4,24.25,24.28,24.21,24.23,1232
20120501|2012-04-04 08:00,4,24.24,24.34,24.21,24.33,1429
20120501|2012-04-04 08:30,4,24.34,24.58,24.29,24.52,4386
20120501|2012-04-04 09:00,4,24.52,24.56,24.34,24.36,1905
20120501|2012-04-04 09:30,4,24.36,24.45,24.35,24.44,1790
20120501|2012-04-04 10:00,4,24.44,24.48,24.4,24.48,1734
20120501|2012-04-04 10:30,4,24.48,24.72,24.47,24.63,5308
20120501|2012-04-04 11:00,4,24.64,24.65,24.5,24.53,1717
20120501|2012-04-04 11:30,4,24.53,24.61,24.5,24.54,1584
20120501|2012-04-04 12:00,4,24.56,24.61,24.35,24.49,4505
20120501|2012-04-04 12:30,4,24.48,24.5,24.36,24.38,1035
20120501|2012-04-05 01:30,5,24.42,24.51,24.39,24.43,376
20120501|2012-04-05 02:00,5,24.45,24.45,24.42,24.42,67
20120501|2012-04-05 02:30,5,24.42,24.44,24.35,24.39,614
20120501|2012-04-05 03:00,5,24.39,24.43,24.38,24.42,647
20120501|2012-04-05 03:30,5,24.42,24.43,24.36,24.36,425
20120501|2012-04-05 04:00,5,24.37,24.45,24.36,24.44,339
20120501|2012-04-05 04:30,5,24.44,24.44,24.41,24.42,412
20120501|2012-04-05 05:00,5,24.43,24.44,24.41,24.42,335
20120501|2012-04-05 05:30,5,24.43,24.48,24.4,24.44,571
20120501|2012-04-05 06:00,5,24.44,24.5,24.42,24.48,277
20120501|2012-04-05 06:30,5,24.49,24.71,24.49,24.69,2036
20120501|2012-04-05 07:00,5,24.69,24.71,24.51,24.54,1722
20120501|2012-04-05 07:30,5,24.53,24.67,24.53,24.63,1263
20120501|2012-04-05 08:00,5,24.63,24.67,24.58,24.61,652
20120501|2012-04-05 08:30,5,24.62,24.65,24.59,24.61,511
20120501|2012-04-05 09:00,5,24.63,24.63,24.52,24.57,835
20120501|2012-04-05 09:30,5,24.57,24.68,24.53,24.62,1562
20120501|2012-04-05 10:00,5,24.62,24.7,24.62,24.63,927
20120501|2012-04-05 10:30,5,24.63,24.69,24.61,24.67,591
20120501|2012-04-05 11:00,5,24.67,24.73,24.66,24.7,1447
20120501|2012-04-05 11:30,5,24.69,24.73,24.64,24.68,1102
20120501|2012-04-05 12:00,5,24.67,24.69,24.52,24.57,3509
20120501|2012-04-05 12:30,5,24.57,24.66,24.37,24.54,2746
20120501|2012-04-09 06:30,9,24.58,24.63,24.51,24.61,776
20120501|2012-04-09 07:00,9,24.62,24.67,24.6,24.66,782
20120501|2012-04-09 07:30,9,24.67,24.69,24.63,24.67,461
20120501|2012-04-09 08:00,9,24.66,24.8,24.65,24.77,2239
20120501|2012-04-09 08:30,9,24.77,24.81,24.74,24.74,1098
20120501|2012-04-09 09:00,9,24.75,24.77,24.68,24.75,975
20120501|2012-04-09 09:30,9,24.75,24.86,24.66,24.83,2160
20120501|2012-04-09 10:00,9,24.82,24.84,24.72,24.75,809
20120501|2012-04-09 10:30,9,24.74,24.77,24.73,24.75,512
20120501|2012-04-09 11:00,9,24.76,24.77,24.57,24.66,1299
20120501|2012-04-09 11:30,9,24.65,24.69,24.58,24.61,1323
20120501|2012-04-09 12:00,9,24.61,24.62,24.37,24.48,3903
20120501|2012-04-09 12:30,9,24.49,24.51,24.42,24.48,799
20120501|2012-04-10 01:30,10,24.51,24.58,24.49,24.52,312
20120501|2012-04-10 02:00,10,24.53,24.53,24.51,24.51,127
20120501|2012-04-10 02:30,10,24.5,24.51,24.43,24.43,596
20120501|2012-04-10 03:00,10,24.44,24.45,24.43,24.44,258
20120501|2012-04-10 03:30,10,24.44,24.51,24.41,24.46,508
20120501|2012-04-10 04:00,10,24.47,24.52,24.44,24.47,467
20120501|2012-04-10 04:30,10,24.47,24.5,24.44,24.49,853
20120501|2012-04-10 05:00,10,24.5,24.51,24.44,24.46,552
20120501|2012-04-10 05:30,10,24.47,24.5,24.43,24.44,382
20120501|2012-04-10 06:00,10,24.44,24.49,24.43,24.46,114
20120501|2012-04-10 06:30,10,24.47,24.5,24.43,24.5,394
20120501|2012-04-10 07:00,10,24.5,24.53,24.42,24.45,1558
20120501|2012-04-10 07:30,10,24.45,24.46,24.13,24.14,5926
20120501|2012-04-10 08:00,10,24.13,24.26,24.1,24.17,3793
20120501|2012-04-10 08:30,10,24.16,24.18,24.13,24.15,1345
20120501|2012-04-10 09:00,10,24.15,24.2,24,24.01,6973
20120501|2012-04-10 09:30,10,24,24.04,23.95,24.01,5111
20120501|2012-04-10 10:00,10,24,24.01,23.88,23.96,4147
20120501|2012-04-10 10:30,10,23.96,24.01,23.91,23.96,1427
20120501|2012-04-10 11:00,10,23.97,24.12,23.94,23.96,2457
20120501|2012-04-10 11:30,10,23.97,24.07,23.95,23.95,1221
20120501|2012-04-10 12:00,10,23.96,23.97,23.84,23.87,5342
20120501|2012-04-10 12:30,10,23.87,23.89,23.8,23.81,2838
20120501|2012-04-11 01:30,11,23.87,23.93,23.86,23.9,838
20120501|2012-04-11 02:00,11,23.9,23.92,23.87,23.87,263
20120501|2012-04-11 02:30,11,23.9,23.91,23.85,23.86,578
20120501|2012-04-11 03:00,11,23.86,23.87,23.81,23.85,363
20120501|2012-04-11 03:30,11,23.85,23.87,23.85,23.85,143
20120501|2012-04-11 04:00,11,23.87,23.89,23.84,23.84,420
20120501|2012-04-11 04:30,11,23.85,23.95,23.85,23.92,805
20120501|2012-04-11 05:00,11,23.93,23.97,23.92,23.96,196
20120501|2012-04-11 05:30,11,23.96,23.99,23.94,23.99,340
20120501|2012-04-11 06:00,11,23.98,23.98,23.92,23.96,174
20120501|2012-04-11 06:30,11,23.96,24.03,23.9,23.95,804
20120501|2012-04-11 07:00,11,23.95,23.96,23.83,23.9,1785
20120501|2012-04-11 07:30,11,23.9,23.93,23.85,23.9,685
20120501|2012-04-11 08:00,11,23.9,23.93,23.86,23.88,862
20120501|2012-04-11 08:30,11,23.89,23.91,23.84,23.88,918
20120501|2012-04-11 09:00,11,23.88,23.97,23.8,23.94,2395
20120501|2012-04-11 09:30,11,23.96,24.06,23.94,23.95,1950
20120501|2012-04-11 10:00,11,23.96,23.98,23.9,23.93,1427
20120501|2012-04-11 10:30,11,23.92,24.05,23.91,24.01,997
20120501|2012-04-11 11:00,11,24.01,24.04,23.93,23.97,1466
20120501|2012-04-11 11:30,11,23.98,24.02,23.94,24,1260
20120501|2012-04-11 12:00,11,23.99,24,23.86,23.94,3623
20120501|2012-04-11 12:30,11,23.94,24.01,23.94,23.97,1561
20120501|2012-04-12 01:30,12,24.04,24.07,23.96,24.01,134
20120501|2012-04-12 02:00,12,24.01,24.1,23.98,24.04,305
20120501|2012-04-12 02:30,12,24.01,24.07,23.98,24,209
20120501|2012-04-12 03:00,12,24.01,24.01,23.98,24.01,70
20120501|2012-04-12 03:30,12,24.02,24.02,23.9,23.92,526
20120501|2012-04-12 04:00,12,23.92,23.96,23.92,23.95,183
20120501|2012-04-12 04:30,12,23.94,24,23.94,23.97,323
20120501|2012-04-12 05:00,12,23.98,23.98,23.95,23.96,153
20120501|2012-04-12 05:30,12,23.96,24,23.94,23.99,350
20120501|2012-04-12 06:00,12,24,24.05,24,24.04,174
20120501|2012-04-12 06:30,12,24.05,24.09,24.04,24.07,205
20120501|2012-04-12 07:00,12,24.07,24.28,24.04,24.2,2756
20120501|2012-04-12 07:30,12,24.2,24.33,24.08,24.13,3178
20120501|2012-04-12 08:00,12,24.13,24.14,23.95,24.11,2521
20120501|2012-04-12 08:30,12,24.12,24.18,24.02,24.15,1669
20120501|2012-04-12 09:00,12,24.15,24.28,24.15,24.19,1109
20120501|2012-04-12 09:30,12,24.2,24.22,24.04,24.13,2047
20120501|2012-04-12 10:00,12,24.13,24.16,24.04,24.1,820
20120501|2012-04-12 10:30,12,24.1,24.14,24.08,24.13,477
20120501|2012-04-12 11:00,12,24.13,24.2,24.08,24.17,660
20120501|2012-04-12 11:30,12,24.17,24.21,24.11,24.11,585
20120501|2012-04-12 12:00,12,24.12,24.25,24.1,24.21,2437
20120501|2012-04-12 12:30,12,24.21,24.25,24.12,24.2,1332
20120501|2012-04-13 01:30,13,24.29,24.29,24.22,24.22,399
20120501|2012-04-13 02:00,13,24.22,24.26,24.22,24.24,63
20120501|2012-04-13 02:30,13,24.23,24.23,24.1,24.14,296
20120501|2012-04-13 03:00,13,24.15,24.15,24.13,24.13,115
20120501|2012-04-13 03:30,13,24.13,24.14,24.1,24.1,125
20120501|2012-04-13 04:00,13,24.1,24.12,24.07,24.12,191
20120501|2012-04-13 04:30,13,24.1,24.12,24.08,24.08,53
20120501|2012-04-13 05:00,13,24.1,24.11,24.08,24.11,59
20120501|2012-04-13 05:30,13,24.11,24.12,24.05,24.06,225
20120501|2012-04-13 06:00,13,24.05,24.09,23.99,24.09,778
20120501|2012-04-13 06:30,13,24.07,24.08,24,24.02,382
20120501|2012-04-13 07:00,13,24.02,24.07,24.01,24.02,746
20120501|2012-04-13 07:30,13,24.04,24.07,24.02,24.05,633
20120501|2012-04-13 08:00,13,24.04,24.05,23.9,23.94,2361
20120501|2012-04-13 08:30,13,23.94,23.94,23.87,23.9,1327
20120501|2012-04-13 09:00,13,23.9,23.91,23.82,23.88,2419
20120501|2012-04-13 09:30,13,23.87,23.97,23.84,23.9,1072
20120501|2012-04-13 10:00,13,23.91,23.97,23.84,23.86,954
20120501|2012-04-13 10:30,13,23.86,23.89,23.82,23.83,932
20120501|2012-04-13 11:00,13,23.83,23.85,23.63,23.64,6157
20120501|2012-04-13 11:30,13,23.64,23.67,23.6,23.61,2080
20120501|2012-04-13 12:00,13,23.6,23.65,23.27,23.4,11209
20120501|2012-04-13 12:30,13,23.4,23.44,23.29,23.34,3242
20120501|2012-04-16 01:30,16,23.37,23.43,23.37,23.42,493
20120501|2012-04-16 02:00,16,23.43,23.43,23.35,23.39,361
20120501|2012-04-16 02:30,16,23.39,23.4,23.31,23.34,814
20120501|2012-04-16 03:00,16,23.35,23.38,23.31,23.33,259
20120501|2012-04-16 03:30,16,23.32,23.32,23.28,23.3,277
20120501|2012-04-16 04:00,16,23.3,23.31,23.27,23.31,352
20120501|2012-04-16 04:30,16,23.3,23.35,23.3,23.33,269
20120501|2012-04-16 05:00,16,23.33,23.34,23.3,23.3,352
20120501|2012-04-16 05:30,16,23.31,23.31,23.23,23.28,368
20120501|2012-04-16 06:00,16,23.29,23.29,23.26,23.28,168
20120501|2012-04-16 06:30,16,23.28,23.28,23.22,23.26,318
20120501|2012-04-16 07:00,16,23.25,23.25,23.09,23.1,3369
20120501|2012-04-16 07:30,16,23.1,23.13,22.99,23.09,4059
20120501|2012-04-16 08:00,16,23.07,23.15,23.06,23.09,903
20120501|2012-04-16 08:30,16,23.08,23.2,23.08,23.14,1106
20120501|2012-04-16 09:00,16,23.14,23.14,23.1,23.14,922
20120501|2012-04-16 09:30,16,23.15,23.17,23.1,23.15,1127
20120501|2012-04-16 10:00,16,23.15,23.16,23.05,23.08,1667
20120501|2012-04-16 10:30,16,23.09,23.09,23.01,23.01,1445
20120501|2012-04-16 11:00,16,23.02,23.05,22.97,22.98,2407
20120501|2012-04-16 11:30,16,22.98,22.99,22.91,22.92,1910
20120501|2012-04-16 12:00,16,22.91,22.98,22.88,22.88,4290
20120501|2012-04-16 12:30,16,22.88,22.93,22.85,22.9,3491
20120501|2012-04-17 01:30,17,23.02,23.11,22.93,22.99,671
20120501|2012-04-17 02:00,17,22.99,23.01,22.9,22.91,330
20120501|2012-04-17 02:30,17,22.91,22.92,22.88,22.92,284
20120501|2012-04-17 03:00,17,22.92,22.93,22.85,22.87,494
20120501|2012-04-17 03:30,17,22.88,22.89,22.85,22.87,176
20120501|2012-04-17 04:00,17,22.87,22.88,22.8,22.81,514
20120501|2012-04-17 04:30,17,22.82,22.98,22.82,22.97,413
20120501|2012-04-17 05:00,17,22.99,23.05,22.97,23.01,133
20120501|2012-04-17 05:30,17,23.03,23.21,23.01,23.11,680
20120501|2012-04-17 06:00,17,23.15,23.17,23.11,23.15,262
20120501|2012-04-17 06:30,17,23.16,23.18,23.1,23.14,400
20120501|2012-04-17 07:00,17,23.12,23.12,22.94,23.04,1986
20120501|2012-04-17 07:30,17,23.03,23.03,22.95,22.98,329
20120501|2012-04-17 08:00,17,22.97,23,22.92,22.97,668
20120501|2012-04-17 08:30,17,22.97,23,22.88,23,1382
20120501|2012-04-17 09:00,17,23,23.04,22.96,23.02,397
20120501|2012-04-17 09:30,17,23.03,23.06,22.92,22.97,609
20120501|2012-04-17 10:00,17,22.94,23.02,22.94,22.97,508
20120501|2012-04-17 10:30,17,22.97,23.09,22.92,23.06,1000
20120501|2012-04-17 11:00,17,23.05,23.17,23.01,23.13,729
20120501|2012-04-17 11:30,17,23.12,23.13,22.98,23.05,632
20120501|2012-04-17 12:00,17,23.05,23.26,22.98,23.03,2651
20120501|2012-04-17 12:30,17,23.03,23.04,22.94,22.99,823
20120501|2012-04-18 01:30,18,23.09,23.22,23.09,23.22,186
20120501|2012-04-18 02:00,18,23.19,23.2,23.15,23.16,183
20120501|2012-04-18 02:30,18,23.2,23.23,23.15,23.23,142
20120501|2012-04-18 03:00,18,23.24,23.28,23.23,23.27,309
20120501|2012-04-18 03:30,18,23.28,23.36,23.26,23.32,125
20120501|2012-04-18 04:00,18,23.32,23.38,23.32,23.35,55
20120501|2012-04-18 04:30,18,23.35,23.44,23.35,23.37,210
20120501|2012-04-18 05:00,18,23.37,23.38,23.35,23.35,157
20120501|2012-04-18 05:30,18,23.35,23.35,23.26,23.29,190
20120501|2012-04-18 06:00,18,23.32,23.32,23.27,23.27,67
20120501|2012-04-18 06:30,18,23.26,23.26,23.21,23.22,144
20120501|2012-04-18 07:00,18,23.21,23.21,22.95,22.96,1506
20120501|2012-04-18 07:30,18,22.95,22.98,22.85,22.95,703
20120501|2012-04-18 08:00,18,22.94,23.04,22.91,22.97,834
20120501|2012-04-18 08:30,18,22.96,22.99,22.76,22.81,1835
20120501|2012-04-18 09:00,18,22.8,22.9,22.68,22.73,1150
20120501|2012-04-18 09:30,18,22.73,22.85,22.67,22.78,711
20120501|2012-04-18 10:00,18,22.78,22.79,22.69,22.69,680
20120501|2012-04-18 10:30,18,22.7,22.77,22.66,22.66,624
20120501|2012-04-18 11:00,18,22.67,22.68,22.53,22.54,1483
20120501|2012-04-18 11:30,18,22.55,22.57,22.33,22.36,3278
20120501|2012-04-18 12:00,18,22.36,22.42,22.3,22.32,3269
20120501|2012-04-18 12:30,18,22.31,22.39,22.28,22.31,1195
20120501|2012-04-19 01:30,19,22.55,22.6,22.41,22.59,260
20120501|2012-04-19 02:00,19,22.57,22.57,22.54,22.55,41
20120501|2012-04-19 02:30,19,22.56,22.61,22.5,22.61,68
20120501|2012-04-19 03:00,19,22.62,22.7,22.56,22.7,299
20120501|2012-04-19 03:30,19,22.68,22.69,22.63,22.68,171
20120501|2012-04-19 04:00,19,22.69,22.71,22.61,22.63,108
20120501|2012-04-19 04:30,19,22.65,22.65,22.61,22.61,167
20120501|2012-04-19 05:00,19,22.63,22.63,22.52,22.55,99
20120501|2012-04-19 05:30,19,22.56,22.56,22.49,22.5,166
20120501|2012-04-19 06:00,19,22.51,22.51,22.44,22.46,234
20120501|2012-04-19 06:30,19,22.46,22.49,22.4,22.41,191
20120501|2012-04-19 07:00,19,22.42,22.43,22.13,22.19,2651
20120501|2012-04-19 07:30,19,22.18,22.32,22.13,22.31,745
20120501|2012-04-19 08:00,19,22.29,22.56,22.24,22.5,1810
20120501|2012-04-19 08:30,19,22.48,22.48,22.27,22.3,578
20120501|2012-04-19 09:00,19,22.3,22.33,22.16,22.32,850
20120501|2012-04-19 09:30,19,22.32,22.46,22.28,22.33,461
20120501|2012-04-19 10:00,19,22.35,22.5,22.35,22.46,278
20120501|2012-04-19 10:30,19,22.46,22.46,22.22,22.27,424
20120501|2012-04-19 11:00,19,22.29,22.3,22.15,22.15,716
20120501|2012-04-19 11:30,19,22.17,22.19,22.03,22.12,1149
20120501|2012-04-19 12:00,19,22.12,22.14,21.96,22.07,1160
20120501|2012-04-19 12:30,19,22.07,22.1,21.98,22,645
20120501|2012-04-20 01:30,20,22.15,22.2,22.03,22.17,131
20120501|2012-04-20 02:00,20,22.2,22.2,22.09,22.12,378
20120501|2012-04-20 02:30,20,22.14,22.19,22.12,22.14,39
20120501|2012-04-20 03:00,20,22.15,22.17,22.12,22.17,64
20120501|2012-04-20 03:30,20,22.15,22.16,22.14,22.15,234
20120501|2012-04-20 04:00,20,22.14,22.22,22.14,22.22,21
20120501|2012-04-20 04:30,20,22.21,22.22,22.18,22.22,57
20120501|2012-04-20 05:00,20,22.23,22.29,22.23,22.29,43
20120501|2012-04-20 05:30,20,22.29,22.34,22.28,22.32,153
20120501|2012-04-20 06:00,20,22.32,22.32,22.24,22.26,61
20120501|2012-04-20 06:30,20,22.26,22.26,22.15,22.15,197
20120501|2012-04-20 07:00,20,22.13,22.16,22.02,22.1,554
20120501|2012-04-20 07:30,20,22.11,22.12,22.02,22.05,306
20120501|2012-04-20 08:00,20,22.05,22.16,22.04,22.14,307
20120501|2012-04-20 08:30,20,22.13,22.22,22.09,22.12,368
20120501|2012-04-20 09:00,20,22.14,22.14,22.05,22.11,431
20120501|2012-04-20 09:30,20,22.09,22.16,21.83,21.96,1175
20120501|2012-04-20 10:00,20,21.96,22.04,21.94,21.99,223
20120501|2012-04-20 10:30,20,21.98,22.07,21.96,21.97,557
20120501|2012-04-20 11:00,20,21.99,22.05,21.93,21.94,396
20120501|2012-04-20 11:30,20,21.93,22.04,21.89,22.04,246
20120501|2012-04-20 12:00,20,22.03,22.1,21.88,21.9,1062
20120501|2012-04-20 12:30,20,21.93,22.05,21.92,22.02,394
20120501|2012-04-23 01:30,23,22.1,22.26,22,22.25,168
20120501|2012-04-23 02:00,23,22.26,22.26,22.13,22.13,77
20120501|2012-04-23 02:30,23,22.15,22.17,22.12,22.13,82
20120501|2012-04-23 03:00,23,22.14,22.15,22.05,22.05,67
20120501|2012-04-23 03:30,23,22.05,22.08,22,22.08,130
20120501|2012-04-23 04:00,23,22.05,22.09,22.05,22.09,26
20120501|2012-04-23 04:30,23,22.09,22.11,22.06,22.1,128
20120501|2012-04-23 05:00,23,22.12,22.21,22.09,22.09,226
20120501|2012-04-23 05:30,23,22.1,22.11,22.06,22.06,32
20120501|2012-04-23 06:00,23,22.06,22.06,21.97,21.98,290
20120501|2012-04-23 06:30,23,21.98,22.01,21.96,22,53
20120501|2012-04-23 07:00,23,21.98,21.99,21.78,21.8,710
20120501|2012-04-23 07:30,23,21.81,21.97,21.81,21.95,296
20120501|2012-04-23 08:00,23,21.93,21.96,21.84,21.95,99
20120501|2012-04-23 08:30,23,21.94,22.03,21.93,21.94,208
20120501|2012-04-23 09:00,23,21.96,21.96,21.87,21.91,113
20120501|2012-04-23 09:30,23,21.91,21.95,21.88,21.92,279
20120501|2012-04-23 10:00,23,21.95,22,21.93,21.97,214
20120501|2012-04-23 10:30,23,21.98,22.08,21.98,22.05,239
20120501|2012-04-23 11:00,23,22.08,22.09,21.98,22.01,364
20120501|2012-04-23 11:30,23,22,22.03,21.94,22,60
20120501|2012-04-23 12:00,23,21.99,21.99,21.88,21.92,417
20120501|2012-04-23 12:30,23,21.91,22,21.9,21.96,398
20120501|2012-04-24 01:30,24,22,22.03,21.94,21.99,103
20120501|2012-04-24 02:00,24,22,22.02,22,22.02,22
20120501|2012-04-24 02:30,24,21.99,22.03,21.99,22.03,43
20120501|2012-04-24 03:00,24,22.02,22.04,22.01,22.02,208
20120501|2012-04-24 03:30,24,22.04,22.07,22.04,22.05,76
20120501|2012-04-24 04:00,24,22.06,22.12,22.06,22.12,182
20120501|2012-04-24 04:30,24,22.11,22.13,22.1,22.13,11
20120501|2012-04-24 05:00,24,22.12,22.14,22.1,22.1,47
20120501|2012-04-24 05:30,24,22.11,22.11,22.07,22.07,57
20120501|2012-04-24 06:00,24,22.07,22.09,22.01,22.02,192
20120501|2012-04-24 06:30,24,22.04,22.21,22.04,22.16,457
20120501|2012-04-24 07:00,24,22.13,22.13,21.98,22.11,451
20120501|2012-04-24 07:30,24,22.11,22.16,22.07,22.08,460
20120501|2012-04-24 08:00,24,22.09,22.09,22.02,22.04,187
20120501|2012-04-24 08:30,24,22.04,22.09,22.04,22.08,164
20120501|2012-04-24 09:00,24,22.07,22.09,22.05,22.07,239
20120501|2012-04-24 09:30,24,22.07,22.14,22.06,22.08,249
20120501|2012-04-24 10:00,24,22.09,22.1,22.01,22.01,97
20120501|2012-04-24 10:30,24,22.02,22.02,21.98,21.98,243
20120501|2012-04-24 11:00,24,21.97,21.97,21.91,21.97,375
20120501|2012-04-24 11:30,24,21.98,21.98,21.92,21.94,74
20120501|2012-04-24 12:00,24,21.95,22.01,21.91,21.99,506
20120501|2012-04-24 12:30,24,21.99,22.04,21.98,22.01,543
20120501|2012-04-25 01:30,25,22.04,22.2,22.04,22.2,661
20120501|2012-04-25 02:00,25,22.19,22.2,22.14,22.16,43
20120501|2012-04-25 02:30,25,22.18,22.35,22.18,22.26,566
20120501|2012-04-25 03:00,25,22.26,22.26,22.22,22.24,173
20120501|2012-04-25 03:30,25,22.25,22.27,22.21,22.24,22
20120501|2012-04-25 04:00,25,22.24,22.24,22.24,22.24,3
20120501|2012-04-25 04:30,25,22.23,22.23,22.2,22.2,3
20120501|2012-04-25 05:00,25,22.21,22.26,22.21,22.26,9
20120501|2012-04-25 05:30,25,22.27,22.27,22.24,22.24,13
20120501|2012-04-25 06:00,25,22.24,22.31,22.24,22.28,66
20120501|2012-04-25 06:30,25,22.26,22.42,22.26,22.4,468
20120501|2012-04-25 07:00,25,22.4,22.4,22.27,22.33,313
20120501|2012-04-25 07:30,25,22.31,22.33,22.22,22.24,37
20120501|2012-04-25 08:00,25,22.25,22.34,22.23,22.28,257
20120501|2012-04-25 08:30,25,22.31,22.4,22.29,22.3,558
20120501|2012-04-25 09:00,25,22.31,22.33,22.2,22.23,361
20120501|2012-04-25 09:30,25,22.22,22.24,22.11,22.15,342
20120501|2012-04-25 10:00,25,22.14,22.26,22.14,22.26,219
20120501|2012-04-25 10:30,25,22.24,22.26,22.2,22.2,504
20120501|2012-04-25 11:00,25,22.15,22.17,22.1,22.17,154
20120501|2012-04-25 11:30,25,22.17,22.17,22.06,22.07,392
20120501|2012-04-25 12:00,25,22.08,22.08,22,22.05,899
20120501|2012-04-25 12:30,25,22.05,22.14,22.02,22.14,818
20120501|2012-04-26 01:30,26,22.2,22.2,22.03,22.1,75
20120501|2012-04-26 02:00,26,22.09,22.1,22.07,22.07,73
20120501|2012-04-26 02:30,26,22.08,22.1,22.02,22.02,71
20120501|2012-04-26 03:00,26,22.04,22.05,22.02,22.02,51
20120501|2012-04-26 03:30,26,22.01,22.02,21.98,21.99,117
20120501|2012-04-26 04:00,26,21.98,21.99,21.91,21.92,130
20120501|2012-04-26 04:30,26,21.91,21.93,21.86,21.91,101
20120501|2012-04-26 05:00,26,21.91,21.91,21.88,21.9,95
20120501|2012-04-26 05:30,26,21.9,21.91,21.89,21.91,135
20120501|2012-04-26 06:00,26,21.95,22,21.9,21.9,163
20120501|2012-04-26 06:30,26,21.92,21.95,21.88,21.88,58
20120501|2012-04-26 07:00,26,21.91,21.95,21.89,21.94,229
20120501|2012-04-26 07:30,26,21.92,21.92,21.86,21.86,117
20120501|2012-04-26 08:00,26,21.87,21.91,21.83,21.91,121
20120501|2012-04-26 08:30,26,21.92,21.96,21.73,21.73,551
20120501|2012-04-26 09:00,26,21.76,21.79,21.6,21.73,1061
20120501|2012-04-26 09:30,26,21.73,21.75,21.61,21.65,399
20120501|2012-04-26 10:00,26,21.65,21.65,21.55,21.6,881
20120501|2012-04-26 10:30,26,21.58,21.61,21.48,21.56,468
20120501|2012-04-26 11:00,26,21.51,21.51,21.36,21.4,874
20120501|2012-04-26 11:30,26,21.41,21.47,21.4,21.4,404
20120501|2012-04-26 12:00,26,21.4,21.4,21.28,21.31,796
20120501|2012-04-26 12:30,26,21.29,21.37,21.29,21.31,301
20120501|2012-04-27 01:30,27,21.19,21.29,21.19,21.24,79
20120501|2012-04-27 02:00,27,21.27,21.27,21.25,21.27,26
20120501|2012-04-27 02:30,27,21.27,21.27,21.22,21.25,64
20120501|2012-04-27 03:00,27,21.25,21.28,21.23,21.28,234
20120501|2012-04-27 03:30,27,21.28,21.28,21.24,21.24,110
20120501|2012-04-27 04:00,27,21.24,21.24,21.22,21.22,26
20120501|2012-04-27 04:30,27,21.22,21.22,21.2,21.2,56
20120501|2012-04-27 05:00,27,21.21,21.22,21.09,21.09,213
20120501|2012-04-27 05:30,27,21.11,21.18,21.1,21.15,95
20120501|2012-04-27 06:00,27,21.16,21.17,21.12,21.13,129
20120501|2012-04-27 06:30,27,21.15,21.28,21.14,21.22,178
20120501|2012-04-27 07:00,27,21.19,21.32,21.17,21.27,479
20120501|2012-04-27 07:30,27,21.27,21.27,21.09,21.16,230
20120501|2012-04-27 08:00,27,21.15,21.27,21.15,21.2,253
20120501|2012-04-27 08:30,27,21.19,21.22,21.15,21.22,159
20120501|2012-04-27 09:00,27,21.22,21.22,21.15,21.19,243
20120501|2012-04-27 09:30,27,21.19,21.28,21.15,21.15,220
20120501|2012-04-27 10:00,27,21.15,21.15,20.95,20.95,353
20120501|2012-04-27 10:30,27,20.94,21.05,20.9,21.01,337
20120501|2012-04-27 11:00,27,21,21.04,20.97,20.98,168
20120501|2012-04-27 11:30,27,21.03,21.12,21.03,21.07,203
20120501|2012-04-27 12:00,27,21.08,21.27,21.08,21.27,405
20120501|2012-04-27 12:30,27,21.26,21.37,21.26,21.33,71
20120501|2012-04-30 01:30,30,21.28,21.38,21.28,21.34,44
20120501|2012-04-30 02:00,30,21.29,21.32,21.25,21.32,10
20120501|2012-04-30 02:30,30,21.32,21.38,21.32,21.38,17
20120501|2012-04-30 03:00,30,21.34,21.34,21.31,21.32,26
20120501|2012-04-30 03:30,30,21.31,21.34,21.31,21.34,106
20120501|2012-04-30 04:00,30,21.34,21.34,21.29,21.34,53
20120501|2012-04-30 04:30,30,21.34,21.34,21.33,21.34,47
20120501|2012-04-30 05:00,30,21.34,21.41,21.34,21.41,5
20120501|2012-04-30 05:30,30,21.42,21.42,21.41,21.41,152
20120501|2012-04-30 06:00,30,21.43,21.43,21.4,21.42,30
20120501|2012-04-30 06:30,30,21.42,21.42,21.4,21.4,24
20120501|2012-04-30 07:00,30,21.33,21.35,21.26,21.35,115
20120501|2012-04-30 07:30,30,21.32,21.35,21.32,21.35,26
20120501|2012-04-30 08:00,30,21.35,21.37,21.35,21.37,35
20120501|2012-04-30 08:30,30,21.36,21.36,21.29,21.29,46
20120501|2012-04-30 09:00,30,21.34,21.36,21.3,21.36,106
20120501|2012-04-30 09:30,30,21.3,21.35,21.3,21.31,214
20120501|2012-04-30 10:00,30,21.27,21.28,21.25,21.25,30
20120501|2012-04-30 10:30,30,21.33,21.38,21.32,21.37,564
20120501|2012-04-30 11:00,30,21.37,21.37,21.26,21.28,102
20120501|2012-04-30 11:30,30,21.33,21.33,21.28,21.32,55
20120501|2012-04-30 12:00,30,21.31,21.31,21.2,21.2,3
20120701|2011-08-01 07:30,1,26.22,26.22,25.84,25.84,133
20120701|2011-08-01 08:00,1,25.94,25.98,25.81,25.98,155
20120701|2011-08-01 08:30,1,25.98,25.98,25.92,25.98,100
20120701|2011-08-01 09:00,1,26.01,26.06,25.87,26.06,28
20120701|2011-08-01 09:30,1,26.06,26.1,25.7,25.7,102
20120701|2011-08-01 10:00,1,25.68,25.84,25.66,25.79,22
20120701|2011-08-01 10:30,1,25.77,25.77,25.39,25.4,271
20120701|2011-08-01 11:00,1,25.41,25.48,25.37,25.48,97
20120701|2011-08-01 11:30,1,25.52,25.52,25.38,25.49,155
20120701|2011-08-01 12:00,1,25.51,25.7,25.48,25.56,295
20120701|2011-08-01 12:30,1,25.58,25.69,25.57,25.66,58
20120701|2011-08-02 02:30,2,25.68,25.68,25.5,25.5,115
20120701|2011-08-02 03:00,2,25.46,25.46,25.46,25.46,1
20120701|2011-08-02 03:30,2,25.47,25.5,25.47,25.47,14
20120701|2011-08-02 04:00,2,25.46,25.46,25.46,25.46,1
20120701|2011-08-02 04:30,2,25.4,25.4,25.32,25.32,13
20120701|2011-08-02 05:00,2,25.38,25.42,25.31,25.42,48
20120701|2011-08-02 05:30,2,25.49,25.49,25.42,25.42,2
20120701|2011-08-02 06:00,2,25.54,25.54,25.54,25.54,1
20120701|2011-08-02 06:30,2,25.58,25.68,25.58,25.67,80
20120701|2011-08-02 07:00,2,25.67,25.69,25.55,25.55,139
20120701|2011-08-02 07:30,2,25.55,25.73,25.44,25.68,228
20120701|2011-08-02 08:00,2,25.68,25.68,25.43,25.51,46
20120701|2011-08-02 08:30,2,25.47,25.68,25.47,25.66,30
20120701|2011-08-02 09:00,2,25.66,25.66,25.56,25.6,18
20120701|2011-08-02 09:30,2,25.6,25.6,25.49,25.49,40
20120701|2011-08-02 10:00,2,25.54,25.54,25.34,25.34,138
20120701|2011-08-02 10:30,2,25.37,25.46,25.37,25.39,24
20120701|2011-08-02 11:00,2,25.35,25.54,25.35,25.53,20
20120701|2011-08-02 11:30,2,25.59,25.59,25.4,25.4,88
20120701|2011-08-02 12:00,2,25.31,25.39,25.14,25.3,175
20120701|2011-08-02 12:30,2,25.38,25.51,25.31,25.51,60
20120701|2011-08-03 02:30,3,25.4,25.5,25.34,25.34,338
20120701|2011-08-03 03:00,3,25.35,25.45,25.35,25.45,60
20120701|2011-08-03 03:30,3,25.39,25.39,25.35,25.35,3
20120701|2011-08-03 04:00,3,25.35,25.35,25.29,25.32,50
20120701|2011-08-03 04:30,3,25.32,25.32,25.25,25.29,35
20120701|2011-08-03 05:00,3,25.29,25.29,25.25,25.26,28
20120701|2011-08-03 05:30,3,25.25,25.31,25.23,25.25,133
20120701|2011-08-03 06:00,3,25.26,25.29,25.17,25.24,40
20120701|2011-08-03 06:30,3,25.24,25.24,24.94,24.95,419
20120701|2011-08-03 07:00,3,24.97,24.97,24.9,24.92,517
20120701|2011-08-03 07:30,3,24.92,24.95,24.82,24.84,325
20120701|2011-08-03 08:00,3,24.82,24.91,24.73,24.73,551
20120701|2011-08-03 08:30,3,24.75,24.8,24.7,24.8,170
20120701|2011-08-03 09:00,3,24.81,24.84,24.77,24.83,25
20120701|2011-08-03 09:30,3,24.87,24.98,24.79,24.97,151
20120701|2011-08-03 10:00,3,24.98,24.98,24.89,24.96,148
20120701|2011-08-03 10:30,3,24.95,24.99,24.88,24.93,268
20120701|2011-08-03 11:00,3,24.91,24.96,24.66,24.66,611
20120701|2011-08-03 11:30,3,24.66,24.75,24.53,24.53,657
20120701|2011-08-03 12:00,3,24.54,24.96,24.51,24.95,823
20120701|2011-08-03 12:30,3,24.93,25,24.85,25,432
20120701|2011-08-04 02:30,4,24.96,25,24.89,24.89,474
20120701|2011-08-04 03:00,4,24.86,24.86,24.8,24.8,146
20120701|2011-08-04 03:30,4,24.75,24.75,24.71,24.71,142
20120701|2011-08-04 04:00,4,24.69,24.71,24.68,24.69,106
20120701|2011-08-04 04:30,4,24.69,24.69,24.61,24.65,106
20120701|2011-08-04 05:00,4,24.66,24.69,24.63,24.64,93
20120701|2011-08-04 05:30,4,24.65,24.71,24.65,24.7,49
20120701|2011-08-04 06:00,4,24.7,24.7,24.54,24.54,135
20120701|2011-08-04 06:30,4,24.54,24.57,24.42,24.42,186
20120701|2011-08-04 07:00,4,24.42,24.77,24.42,24.72,69
20120701|2011-08-04 07:30,4,24.66,24.66,24.44,24.44,33
20120701|2011-08-04 08:00,4,24.56,24.64,24.47,24.62,15
20120701|2011-08-04 08:30,4,24.64,24.64,24.47,24.58,66
20120701|2011-08-04 09:00,4,24.5,24.56,24.45,24.49,31
20120701|2011-08-04 09:30,4,24.52,24.61,24.43,24.43,69
20120701|2011-08-04 10:00,4,24.42,24.58,24.42,24.52,26
20120701|2011-08-04 10:30,4,24.54,24.55,24.38,24.39,216
20120701|2011-08-04 11:00,4,24.39,24.55,24.31,24.41,64
20120701|2011-08-04 11:30,4,24.52,24.71,24.47,24.68,233
20120701|2011-08-04 12:00,4,24.66,24.82,24.66,24.77,717
20120701|2011-08-04 12:30,4,24.77,24.91,24.76,24.87,126
20120701|2011-08-05 02:30,5,24.6,24.7,24.5,24.5,69
20120701|2011-08-05 03:00,5,24.5,24.5,24.38,24.38,44
20120701|2011-08-05 03:30,5,24.37,24.38,24.32,24.38,68
20120701|2011-08-05 04:00,5,24.35,24.38,24.33,24.33,129
20120701|2011-08-05 04:30,5,24.33,24.38,24.26,24.32,96
20120701|2011-08-05 05:00,5,24.33,24.33,24.27,24.33,401
20120701|2011-08-05 05:30,5,24.34,24.43,24.33,24.41,235
20120701|2011-08-05 06:00,5,24.41,24.48,24.24,24.24,344
20120701|2011-08-05 06:30,5,24.33,24.56,24.33,24.55,375
20120701|2011-08-05 07:00,5,24.55,24.57,24.27,24.4,393
20120701|2011-08-05 07:30,5,24.4,24.52,24.39,24.45,636
20120701|2011-08-05 08:00,5,24.5,24.66,24.44,24.56,361
20120701|2011-08-05 08:30,5,24.55,24.78,24.55,24.69,220
20120701|2011-08-05 09:00,5,24.67,24.74,24.64,24.7,198
20120701|2011-08-05 09:30,5,24.66,24.69,24.59,24.68,19
20120701|2011-08-05 10:00,5,24.64,24.66,24.45,24.54,131
20120701|2011-08-05 10:30,5,24.56,24.7,24.56,24.7,53
20120701|2011-08-05 11:00,5,24.7,24.72,24.6,24.66,59
20120701|2011-08-05 11:30,5,24.69,24.74,24.64,24.64,83
20120701|2011-08-05 12:00,5,24.64,24.82,24.53,24.53,235
20120701|2011-08-05 12:30,5,24.5,24.51,24.36,24.41,202
20120701|2011-08-08 02:30,8,24.52,24.52,24.15,24.38,52
20120701|2011-08-08 03:00,8,24.3,24.3,24.27,24.27,3
20120701|2011-08-08 03:30,8,24.22,24.22,24.18,24.18,6
20120701|2011-08-08 04:00,8,24.17,24.19,24,24,259
20120701|2011-08-08 04:30,8,24,24.12,23.94,23.97,238
20120701|2011-08-08 05:00,8,23.98,24,23.93,23.94,120
20120701|2011-08-08 05:30,8,23.95,23.98,23.93,23.94,98
20120701|2011-08-08 06:00,8,23.95,23.95,23.86,23.87,351
20120701|2011-08-08 06:30,8,23.87,23.9,23.7,23.75,546
20120701|2011-08-08 07:00,8,23.74,23.88,23.7,23.73,506
20120701|2011-08-08 07:30,8,23.7,23.73,23.53,23.53,420
20120701|2011-08-08 08:00,8,23.51,23.65,23.49,23.65,213
20120701|2011-08-08 08:30,8,23.69,23.76,23.66,23.73,58
20120701|2011-08-08 09:00,8,23.67,23.75,23.67,23.71,10
20120701|2011-08-08 09:30,8,23.74,23.75,23.66,23.66,127
20120701|2011-08-08 10:00,8,23.63,23.83,23.63,23.76,92
20120701|2011-08-08 10:30,8,23.67,23.71,23.62,23.71,24
20120701|2011-08-08 11:00,8,23.66,23.66,23.6,23.64,22
20120701|2011-08-08 11:30,8,23.66,23.87,23.66,23.87,111
20120701|2011-08-08 12:00,8,23.93,24.08,23.8,24.01,110
20120701|2011-08-08 12:30,8,23.97,24.02,23.85,24.02,71
20120701|2011-08-09 02:30,9,24.1,24.13,23.93,23.93,90
20120701|2011-08-09 03:00,9,23.93,23.96,23.88,23.88,26
20120701|2011-08-09 03:30,9,23.86,23.87,23.7,23.7,38
20120701|2011-08-09 04:00,9,23.75,23.75,23.75,23.75,6
20120701|2011-08-09 04:30,9,23.67,23.68,23.66,23.68,44
20120701|2011-08-09 05:00,9,23.68,23.79,23.68,23.78,90
20120701|2011-08-09 05:30,9,23.8,23.88,23.75,23.75,109
20120701|2011-08-09 06:00,9,23.75,23.91,23.74,23.8,161
20120701|2011-08-09 06:30,9,23.8,23.98,23.76,23.85,319
20120701|2011-08-09 07:00,9,23.85,24.05,23.75,23.96,664
20120701|2011-08-09 07:30,9,23.96,24.3,23.91,24.16,555
20120701|2011-08-09 08:00,9,24.12,24.25,24.08,24.25,30
20120701|2011-08-09 08:30,9,24.23,24.3,24.14,24.3,242
20120701|2011-08-09 09:00,9,24.3,24.56,24.3,24.5,170
20120701|2011-08-09 09:30,9,24.5,24.63,24.3,24.31,155
20120701|2011-08-09 10:00,9,24.32,24.43,24.27,24.34,43
20120701|2011-08-09 10:30,9,24.34,24.36,24.25,24.36,119
20120701|2011-08-09 11:00,9,24.36,24.39,24.3,24.32,18
20120701|2011-08-09 11:30,9,24.32,24.38,24.2,24.2,146
20120701|2011-08-09 12:00,9,24.21,24.26,23.92,23.94,258
20120701|2011-08-09 12:30,9,23.98,24.03,23.77,23.86,58
20120701|2011-08-10 02:30,10,24.7,24.7,24.26,24.38,165
20120701|2011-08-10 03:00,10,24.38,24.38,24.31,24.31,39
20120701|2011-08-10 03:30,10,24.32,24.32,24.28,24.32,19
20120701|2011-08-10 04:00,10,24.32,24.37,24.22,24.32,61
20120701|2011-08-10 04:30,10,24.32,24.33,24.32,24.33,16
20120701|2011-08-10 05:00,10,24.29,24.3,24.25,24.25,57
20120701|2011-08-10 05:30,10,24.25,24.32,24.24,24.25,39
20120701|2011-08-10 06:00,10,24.25,24.25,24.21,24.21,114
20120701|2011-08-10 06:30,10,24.18,24.18,23.99,24,330
20120701|2011-08-10 07:00,10,24,24.05,23.9,23.99,500
20120701|2011-08-10 07:30,10,23.95,24.04,23.95,23.98,154
20120701|2011-08-10 08:00,10,23.92,23.92,23.77,23.79,151
20120701|2011-08-10 08:30,10,23.8,23.93,23.73,23.73,212
20120701|2011-08-10 09:00,10,23.72,23.75,23.53,23.59,143
20120701|2011-08-10 09:30,10,23.59,23.7,23.52,23.62,142
20120701|2011-08-10 10:00,10,23.63,23.99,23.63,23.99,127
20120701|2011-08-10 10:30,10,23.97,23.97,23.79,23.83,14
20120701|2011-08-10 11:00,10,23.76,23.89,23.76,23.84,103
20120701|2011-08-10 11:30,10,23.84,24,23.8,23.96,134
20120701|2011-08-10 12:00,10,23.95,24.13,23.95,24.08,446
20120701|2011-08-10 12:30,10,24.08,24.14,24.03,24.06,110
20120701|2011-08-11 02:30,11,24.4,24.41,24.09,24.16,199
20120701|2011-08-11 03:00,11,24.12,24.12,24.12,24.12,34
20120701|2011-08-11 04:00,11,24.05,24.05,24.03,24.03,10
20120701|2011-08-11 04:30,11,24.01,24.07,24.01,24.04,118
20120701|2011-08-11 05:00,11,23.95,23.95,23.85,23.92,13
20120701|2011-08-11 05:30,11,23.95,24,23.95,24,41
20120701|2011-08-11 06:00,11,24.04,24.08,23.96,24,113
20120701|2011-08-11 06:30,11,24,24,23.85,23.88,124
20120701|2011-08-11 07:00,11,23.88,23.88,23.67,23.67,356
20120701|2011-08-11 07:30,11,23.69,23.88,23.69,23.76,203
20120701|2011-08-11 08:00,11,23.75,24.03,23.71,24.01,66
20120701|2011-08-11 08:30,11,24.06,24.1,23.97,24.08,43
20120701|2011-08-11 09:00,11,24.11,24.24,24.05,24.22,423
20120701|2011-08-11 09:30,11,24.21,24.25,24.16,24.2,241
20120701|2011-08-11 10:00,11,24.2,24.22,24.14,24.14,70
20120701|2011-08-11 10:30,11,24.16,24.29,24.16,24.26,37
20120701|2011-08-11 11:00,11,24.29,24.67,24.28,24.59,205
20120701|2011-08-11 11:30,11,24.66,24.78,24.55,24.66,203
20120701|2011-08-11 12:00,11,24.66,24.69,24.2,24.22,147
20120701|2011-08-11 12:30,11,24.38,24.62,24.37,24.37,62
20120701|2011-08-12 02:30,12,24.24,24.38,24.23,24.38,107
20120701|2011-08-12 03:00,12,24.34,24.35,24.32,24.32,10
20120701|2011-08-12 03:30,12,24.2,24.2,24.2,24.2,10
20120701|2011-08-12 04:00,12,24.34,24.34,24.34,24.34,1
20120701|2011-08-12 04:30,12,24.35,24.35,24.35,24.35,1
20120701|2011-08-12 05:00,12,24.23,24.24,24.16,24.16,40
20120701|2011-08-12 05:30,12,24.13,24.19,24.09,24.11,129
20120701|2011-08-12 06:00,12,24.06,24.21,24.06,24.16,3
20120701|2011-08-12 06:30,12,24.16,24.24,24.11,24.19,32
20120701|2011-08-12 07:00,12,24.21,24.21,24.05,24.09,28
20120701|2011-08-12 07:30,12,24.07,24.14,23.98,24.14,196
20120701|2011-08-12 08:00,12,24.14,24.26,24.1,24.26,24
20120701|2011-08-12 08:30,12,24.36,24.5,24.32,24.42,276
20120701|2011-08-12 09:00,12,24.44,24.45,24.32,24.35,75
20120701|2011-08-12 09:30,12,24.45,24.57,24.44,24.55,51
20120701|2011-08-12 10:00,12,24.56,24.83,24.55,24.83,485
20120701|2011-08-12 10:30,12,24.82,24.83,24.58,24.62,176
20120701|2011-08-12 11:00,12,24.62,24.85,24.56,24.79,49
20120701|2011-08-12 11:30,12,24.76,24.76,24.67,24.75,24
20120701|2011-08-12 12:00,12,24.73,24.86,24.64,24.81,273
20120701|2011-08-12 12:30,12,24.8,24.89,24.8,24.83,92
20120701|2011-08-15 02:30,15,24.75,25.15,24.75,24.98,196
20120701|2011-08-15 03:30,15,24.81,24.81,24.81,24.81,1
20120701|2011-08-15 04:00,15,24.75,24.88,24.67,24.67,16
20120701|2011-08-15 04:30,15,24.66,24.66,24.66,24.66,2
20120701|2011-08-15 05:00,15,24.7,24.74,24.69,24.69,23
20120701|2011-08-15 05:30,15,24.69,24.69,24.69,24.69,2
20120701|2011-08-15 06:30,15,24.7,24.81,24.7,24.81,15
20120701|2011-08-15 07:00,15,24.81,24.9,24.79,24.89,14
20120701|2011-08-15 07:30,15,24.78,24.79,24.66,24.79,23
20120701|2011-08-15 08:00,15,24.86,24.9,24.7,24.7,53
20120701|2011-08-15 08:30,15,24.7,24.7,24.63,24.7,93
20120701|2011-08-15 09:00,15,24.7,24.7,24.62,24.65,180
20120701|2011-08-15 09:30,15,24.72,24.78,24.61,24.61,87
20120701|2011-08-15 10:00,15,24.58,24.58,24.47,24.58,70
20120701|2011-08-15 10:30,15,24.51,24.68,24.51,24.66,13
20120701|2011-08-15 11:00,15,24.65,24.7,24.64,24.65,35
20120701|2011-08-15 11:30,15,24.68,24.8,24.68,24.8,16
20120701|2011-08-15 12:00,15,24.77,24.77,24.49,24.56,96
20120701|2011-08-15 12:30,15,24.61,24.66,24.61,24.64,15
20120701|2011-08-16 02:30,16,24.57,24.57,24.44,24.55,25
20120701|2011-08-16 03:00,16,24.51,24.66,24.51,24.66,35
20120701|2011-08-16 03:30,16,24.65,24.65,24.61,24.61,4
20120701|2011-08-16 04:30,16,24.62,24.66,24.61,24.62,20
20120701|2011-08-16 05:30,16,24.66,24.66,24.65,24.65,10
20120701|2011-08-16 06:00,16,24.59,24.59,24.59,24.59,2
20120701|2011-08-16 06:30,16,24.62,24.62,24.62,24.62,1
20120701|2011-08-16 07:00,16,24.62,24.81,24.62,24.81,72
20120701|2011-08-16 07:30,16,24.85,24.85,24.75,24.76,8
20120701|2011-08-16 08:00,16,24.74,24.79,24.7,24.79,9
20120701|2011-08-16 08:30,16,24.8,24.82,24.74,24.77,8
20120701|2011-08-16 09:00,16,24.8,25.05,24.8,24.9,198
20120701|2011-08-16 09:30,16,24.91,25.28,24.91,25.18,141
20120701|2011-08-16 10:00,16,25.2,25.29,25.17,25.2,54
20120701|2011-08-16 10:30,16,25.23,25.25,25.15,25.25,112
20120701|2011-08-16 11:00,16,25.25,25.3,25.08,25.08,79
20120701|2011-08-16 11:30,16,25.08,25.18,25,25.07,25
20120701|2011-08-16 12:00,16,25.24,25.24,25,25.09,159
20120701|2011-08-16 12:30,16,25.1,25.15,25.07,25.15,26
20120701|2011-08-17 02:30,17,25.23,25.23,25.1,25.13,50
20120701|2011-08-17 03:00,17,25.15,25.22,25.02,25.02,59
20120701|2011-08-17 03:30,17,25.02,25.07,25.02,25.04,19
20120701|2011-08-17 04:00,17,25.04,25.04,25.04,25.04,1
20120701|2011-08-17 04:30,17,25.05,25.07,25.05,25.07,16
20120701|2011-08-17 05:00,17,25.06,25.06,25.05,25.05,2
20120701|2011-08-17 05:30,17,25.17,25.19,25.17,25.19,22
20120701|2011-08-17 06:00,17,25.15,25.15,25.15,25.15,1
20120701|2011-08-17 06:30,17,25.21,25.21,25.11,25.11,15
20120701|2011-08-17 07:00,17,25.21,25.23,25.12,25.23,55
20120701|2011-08-17 07:30,17,25.1,25.21,25.1,25.21,19
20120701|2011-08-17 08:00,17,25.22,25.57,25.21,25.55,393
20120701|2011-08-17 08:30,17,25.55,25.71,25.55,25.64,170
20120701|2011-08-17 09:00,17,25.66,25.7,25.63,25.63,47
20120701|2011-08-17 09:30,17,25.65,25.77,25.64,25.77,87
20120701|2011-08-17 10:00,17,25.77,25.78,25.73,25.78,60
20120701|2011-08-17 10:30,17,25.79,25.85,25.75,25.82,212
20120701|2011-08-17 11:00,17,25.82,25.87,25.79,25.87,76
20120701|2011-08-17 11:30,17,25.88,26.1,25.88,26.07,234
20120701|2011-08-17 12:00,17,26.1,26.17,25.98,26.16,271
20120701|2011-08-17 12:30,17,26.09,26.09,25.98,26.04,184
20120701|2011-08-18 02:30,18,25.92,26.05,25.8,25.8,94
20120701|2011-08-18 03:00,18,25.9,25.99,25.89,25.89,22
20120701|2011-08-18 03:30,18,25.94,26.05,25.94,26.03,31
20120701|2011-08-18 04:00,18,26.03,26.1,26.03,26.05,48
20120701|2011-08-18 04:30,18,26.05,26.1,26.04,26.06,88
20120701|2011-08-18 05:00,18,26.09,26.14,26.09,26.14,94
20120701|2011-08-18 05:30,18,25.97,25.98,25.94,25.98,15
20120701|2011-08-18 06:00,18,26,26,26,26,10
20120701|2011-08-18 06:30,18,26.01,26.03,25.98,25.99,11
20120701|2011-08-18 07:00,18,25.95,25.95,25.8,25.85,38
20120701|2011-08-18 07:30,18,25.83,26,25.71,25.74,59
20120701|2011-08-18 08:00,18,25.76,25.86,25.76,25.76,15
20120701|2011-08-18 08:30,18,25.81,25.81,25.6,25.66,95
20120701|2011-08-18 09:00,18,25.64,25.86,25.49,25.86,76
20120701|2011-08-18 09:30,18,25.81,25.96,25.81,25.9,66
20120701|2011-08-18 10:00,18,25.85,25.95,25.77,25.85,59
20120701|2011-08-18 10:30,18,25.9,25.95,25.89,25.95,38
20120701|2011-08-18 11:00,18,25.89,25.9,25.89,25.9,7
20120701|2011-08-18 11:30,18,25.8,25.87,25.79,25.87,7
20120701|2011-08-18 12:00,18,25.84,25.89,25.79,25.88,57
20120701|2011-08-18 12:30,18,25.86,25.86,25.73,25.76,47
20120701|2011-08-19 02:30,19,25.55,25.6,25.46,25.53,62
20120701|2011-08-19 03:30,19,25.55,25.56,25.52,25.52,20
20120701|2011-08-19 04:00,19,25.52,25.55,25.52,25.55,8
20120701|2011-08-19 05:30,19,25.7,25.7,25.66,25.66,39
20120701|2011-08-19 06:00,19,25.63,25.67,25.63,25.67,12
20120701|2011-08-19 06:30,19,25.66,25.66,25.63,25.65,40
20120701|2011-08-19 07:00,19,25.65,25.99,25.65,25.92,76
20120701|2011-08-19 07:30,19,25.88,25.91,25.88,25.91,7
20120701|2011-08-19 08:00,19,25.95,26.01,25.91,25.98,137
20120701|2011-08-19 08:30,19,25.84,26.2,25.84,26.18,582
20120701|2011-08-19 09:00,19,26.2,26.25,26.16,26.25,512
20120701|2011-08-19 09:30,19,26.24,26.3,26.21,26.25,270
20120701|2011-08-19 10:00,19,26.25,26.36,26.24,26.24,360
20120701|2011-08-19 10:30,19,26.25,26.35,26.25,26.32,146
20120701|2011-08-19 11:00,19,26.32,26.38,26.27,26.35,245
20120701|2011-08-19 11:30,19,26.35,26.5,26.3,26.5,1061
20120701|2011-08-19 12:00,19,26.5,26.68,26.41,26.6,877
20120701|2011-08-19 12:30,19,26.53,26.61,26.35,26.44,259
20120701|2011-08-22 02:30,22,26.4,26.4,26.33,26.38,422
20120701|2011-08-22 03:00,22,26.38,26.58,26.34,26.58,134
20120701|2011-08-22 03:30,22,26.58,26.69,26.55,26.67,93
20120701|2011-08-22 04:00,22,26.68,26.75,26.68,26.72,259
20120701|2011-08-22 04:30,22,26.75,26.75,26.66,26.66,15
20120701|2011-08-22 05:00,22,26.67,26.78,26.67,26.74,73
20120701|2011-08-22 05:30,22,26.77,26.8,26.75,26.79,251
20120701|2011-08-22 06:00,22,26.72,26.8,26.72,26.79,8
20120701|2011-08-22 06:30,22,26.73,26.73,26.65,26.65,17
20120701|2011-08-22 07:00,22,26.61,26.65,26.37,26.37,71
20120701|2011-08-22 07:30,22,26.45,26.7,26.36,26.56,198
20120701|2011-08-22 08:00,22,26.51,26.51,26.39,26.47,411
20120701|2011-08-22 08:30,22,26.48,26.53,26.31,26.44,107
20120701|2011-08-22 09:00,22,26.39,26.5,26.3,26.4,38
20120701|2011-08-22 09:30,22,26.38,26.51,26.3,26.37,179
20120701|2011-08-22 10:00,22,26.33,26.44,26.32,26.38,102
20120701|2011-08-22 10:30,22,26.41,26.44,26.26,26.41,34
20120701|2011-08-22 11:00,22,26.42,26.42,26.27,26.38,123
20120701|2011-08-22 11:30,22,26.36,26.48,26.35,26.48,89
20120701|2011-08-22 12:00,22,26.49,26.56,26.36,26.36,155
20120701|2011-08-22 12:30,22,26.37,26.4,26.28,26.31,35
20120701|2011-08-23 02:30,23,26.43,26.55,26.43,26.49,60
20120701|2011-08-23 03:00,23,26.55,26.65,26.55,26.65,73
20120701|2011-08-23 03:30,23,26.57,26.62,26.53,26.57,19
20120701|2011-08-23 04:00,23,26.53,26.62,26.53,26.62,15
20120701|2011-08-23 04:30,23,26.69,26.75,26.69,26.75,12
20120701|2011-08-23 05:00,23,26.64,26.68,26.58,26.66,14
20120701|2011-08-23 05:30,23,26.6,26.6,26.6,26.6,2
20120701|2011-08-23 06:00,23,26.62,26.69,26.61,26.68,7
20120701|2011-08-23 06:30,23,26.63,26.74,26.63,26.74,17
20120701|2011-08-23 07:00,23,26.73,26.82,26.68,26.74,240
20120701|2011-08-23 07:30,23,26.6,26.7,26.54,26.6,67
20120701|2011-08-23 08:00,23,26.69,26.69,26.57,26.58,36
20120701|2011-08-23 08:30,23,26.63,26.7,26.58,26.62,101
20120701|2011-08-23 09:00,23,26.62,26.62,26.32,26.32,187
20120701|2011-08-23 09:30,23,26.38,26.46,26.34,26.45,88
20120701|2011-08-23 10:00,23,26.43,26.6,26.43,26.6,83
20120701|2011-08-23 10:30,23,26.53,26.56,26.5,26.55,5
20120701|2011-08-23 11:00,23,26.55,26.6,26.52,26.52,38
20120701|2011-08-23 11:30,23,26.56,26.59,26.47,26.59,22
20120701|2011-08-23 12:00,23,26.58,26.64,26.39,26.64,120
20120701|2011-08-23 12:30,23,26.63,26.63,26.5,26.51,47
20120701|2011-08-24 02:30,24,26.6,26.63,26.55,26.58,59
20120701|2011-08-24 03:00,24,26.58,26.61,26.54,26.58,78
20120701|2011-08-24 03:30,24,26.6,26.6,26.57,26.59,29
20120701|2011-08-24 04:00,24,26.59,26.64,26.59,26.64,23
20120701|2011-08-24 04:30,24,26.64,26.67,26.64,26.66,58
20120701|2011-08-24 05:00,24,26.6,26.71,26.59,26.59,90
20120701|2011-08-24 05:30,24,26.6,26.66,26.59,26.65,59
20120701|2011-08-24 06:00,24,26.65,26.66,26.63,26.64,27
20120701|2011-08-24 06:30,24,26.64,26.73,26.64,26.7,135
20120701|2011-08-24 07:00,24,26.7,26.75,26.68,26.74,90
20120701|2011-08-24 07:30,24,26.74,26.75,26.66,26.68,68
20120701|2011-08-24 08:00,24,26.65,26.68,26.62,26.68,92
20120701|2011-08-24 08:30,24,26.69,26.77,26.67,26.77,185
20120701|2011-08-24 09:00,24,26.77,26.93,26.76,26.9,762
20120701|2011-08-24 09:30,24,26.88,26.89,26.68,26.72,193
20120701|2011-08-24 10:00,24,26.67,26.67,25.96,26.17,417
20120701|2011-08-24 10:30,24,26.15,26.15,25.8,25.99,95
20120701|2011-08-24 11:00,24,26.05,26.1,25.88,25.88,48
20120701|2011-08-24 11:30,24,25.86,25.93,25.84,25.87,20
20120701|2011-08-24 12:00,24,26.04,26.15,25.94,25.94,75
20120701|2011-08-24 12:30,24,25.94,25.94,25.7,25.79,163
20120701|2011-08-25 02:30,25,25.98,25.98,25.82,25.91,129
20120701|2011-08-25 03:00,25,25.91,25.95,25.82,25.83,79
20120701|2011-08-25 03:30,25,25.83,25.83,25.74,25.74,61
20120701|2011-08-25 04:00,25,25.66,25.69,25.66,25.69,3
20120701|2011-08-25 04:30,25,25.63,25.63,25.28,25.35,252
20120701|2011-08-25 05:00,25,25.35,25.37,25.25,25.28,106
20120701|2011-08-25 05:30,25,25.26,25.28,25.25,25.25,84
20120701|2011-08-25 06:00,25,25.25,25.42,25.25,25.4,8
20120701|2011-08-25 06:30,25,25.48,25.71,25.48,25.58,125
20120701|2011-08-25 07:00,25,25.56,25.63,25.47,25.57,71
20120701|2011-08-25 07:30,25,25.57,25.91,25.42,25.6,93
20120701|2011-08-25 08:00,25,25.65,25.98,25.6,25.79,246
20120701|2011-08-25 08:30,25,25.9,25.96,25.78,25.78,35
20120701|2011-08-25 09:00,25,25.65,25.96,25.57,25.57,39
20120701|2011-08-25 09:30,25,25.6,25.66,25.5,25.66,64
20120701|2011-08-25 10:00,25,25.68,25.81,25.5,25.81,29
20120701|2011-08-25 10:30,25,25.85,25.85,25.77,25.85,23
20120701|2011-08-25 11:00,25,25.69,25.84,25.66,25.84,11
20120701|2011-08-25 11:30,25,25.84,25.86,25.74,25.76,33
20120701|2011-08-25 12:00,25,25.77,26.14,25.58,26.06,320
20120701|2011-08-25 12:30,25,26.11,26.11,25.92,25.92,14
20120701|2011-08-26 02:30,26,26.1,26.19,26.02,26.12,18
20120701|2011-08-26 03:00,26,26.1,26.15,26.09,26.15,23
20120701|2011-08-26 03:30,26,26.15,26.15,26.09,26.09,46
20120701|2011-08-26 04:00,26,26.14,26.2,26.14,26.2,37
20120701|2011-08-26 04:30,26,26.2,26.25,26.08,26.08,79
20120701|2011-08-26 05:30,26,26.01,26.1,26.01,26.1,4
20120701|2011-08-26 06:00,26,26.02,26.02,25.88,25.89,49
20120701|2011-08-26 06:30,26,26.05,26.13,26.05,26.13,2
20120701|2011-08-26 07:00,26,26.05,26.07,25.92,25.92,14
20120701|2011-08-26 07:30,26,26.15,26.2,26.01,26.01,20
20120701|2011-08-26 08:00,26,26.12,26.17,26.12,26.17,12
20120701|2011-08-26 08:30,26,26.14,26.15,25.99,26.01,34
20120701|2011-08-26 09:00,26,26.03,26.19,25.8,26.11,77
20120701|2011-08-26 09:30,26,26.12,26.33,26.03,26.3,153
20120701|2011-08-26 10:00,26,26.24,26.43,26.11,26.11,144
20120701|2011-08-26 10:30,26,26.26,26.47,26.2,26.47,192
20120701|2011-08-26 11:00,26,26.35,26.39,26.25,26.38,27
20120701|2011-08-26 11:30,26,26.33,26.45,26.25,26.45,36
20120701|2011-08-26 12:00,26,26.42,26.56,26.36,26.36,367
20120701|2011-08-26 12:30,26,26.46,26.46,26.3,26.42,23
20120701|2011-08-29 06:30,29,26.51,26.54,26.18,26.23,79
20120701|2011-08-29 07:00,29,26.22,26.3,26.07,26.07,26
20120701|2011-08-29 07:30,29,26.15,26.25,26,26,40
20120701|2011-08-29 08:00,29,26.03,26.11,26.03,26.05,33
20120701|2011-08-29 08:30,29,26.05,26.12,26.03,26.07,30
20120701|2011-08-29 09:00,29,26.09,26.16,26.01,26.13,40
20120701|2011-08-29 09:30,29,26.11,26.2,26.11,26.15,70
20120701|2011-08-29 10:00,29,26.2,26.29,26.2,26.23,25
20120701|2011-08-29 10:30,29,26.2,26.27,26.2,26.27,5
20120701|2011-08-29 11:00,29,26.17,26.19,26.14,26.19,19
20120701|2011-08-29 11:30,29,26.13,26.21,26.1,26.21,27
20120701|2011-08-29 12:00,29,26.18,26.3,26.18,26.24,77
20120701|2011-08-29 12:30,29,26.27,26.35,26.27,26.35,34
20120701|2011-08-30 02:30,30,26.27,26.4,26.12,26.35,96
20120701|2011-08-30 03:00,30,26.32,26.34,26.25,26.25,30
20120701|2011-08-30 03:30,30,26.12,26.12,25.75,25.9,144
20120701|2011-08-30 04:00,30,25.9,25.99,25.84,25.96,58
20120701|2011-08-30 04:30,30,26.06,26.06,26.02,26.02,2
20120701|2011-08-30 05:30,30,26.08,26.08,26.08,26.08,1
20120701|2011-08-30 06:00,30,26.09,26.1,26.09,26.1,5
20120701|2011-08-30 06:30,30,26.03,26.04,26,26.04,28
20120701|2011-08-30 07:00,30,26.03,26.17,26.01,26.17,45
20120701|2011-08-30 07:30,30,26.2,26.23,26.1,26.21,89
20120701|2011-08-30 08:00,30,26.17,26.24,26.15,26.24,57
20120701|2011-08-30 08:30,30,26.25,26.3,26.22,26.23,62
20120701|2011-08-30 09:00,30,26.18,26.18,25.98,26.14,62
20120701|2011-08-30 09:30,30,26.07,26.14,26.05,26.1,30
20120701|2011-08-30 10:00,30,26.09,26.14,26.04,26.14,145
20120701|2011-08-30 10:30,30,26.09,26.28,26.09,26.18,258
20120701|2011-08-30 11:00,30,26.28,26.3,26.23,26.29,13
20120701|2011-08-30 11:30,30,26.28,26.29,26.21,26.23,26
20120701|2011-08-30 12:00,30,26.24,26.28,26.01,26.04,95
20120701|2011-08-30 12:30,30,26.02,26.08,26.02,26.08,14
20120701|2011-08-31 02:30,31,26.02,26.1,26.02,26.1,17
20120701|2011-08-31 03:00,31,26.1,26.13,26.09,26.09,31
20120701|2011-08-31 03:30,31,26.09,26.11,26.08,26.08,26
20120701|2011-08-31 04:00,31,26.09,26.1,26.09,26.1,34
20120701|2011-08-31 04:30,31,26.1,26.1,26.1,26.1,13
20120701|2011-08-31 05:00,31,26.17,26.17,26.12,26.12,10
20120701|2011-08-31 06:00,31,26.12,26.12,26.12,26.12,1
20120701|2011-08-31 06:30,31,26.13,26.13,26.13,26.13,10
20120701|2011-08-31 07:00,31,26.09,26.18,26.09,26.16,16
20120701|2011-08-31 07:30,31,26.19,26.33,26.19,26.33,101
20120701|2011-08-31 08:00,31,26.32,26.34,26.21,26.23,45
20120701|2011-08-31 08:30,31,26.23,26.37,26.22,26.36,94
20120701|2011-08-31 09:00,31,26.36,26.42,26.26,26.28,205
20120701|2011-08-31 09:30,31,26.28,26.29,26.1,26.29,51
20120701|2011-08-31 10:00,31,26.31,26.36,26.31,26.36,21
20120701|2011-08-31 10:30,31,26.34,26.34,26.23,26.24,54
20120701|2011-08-31 11:00,31,26.26,26.27,25.95,26.15,87
20120701|2011-08-31 11:30,31,26.17,26.28,26.05,26.25,38
20120701|2011-08-31 12:00,31,26.26,26.32,26.17,26.21,227
20120701|2011-08-31 12:30,31,26.21,26.3,26.2,26.3,87
20120701|2011-09-01 02:30,1,26.31,26.31,26.24,26.28,12
20120701|2011-09-01 03:30,1,26.05,26.05,26.05,26.05,1
20120701|2011-09-01 05:00,1,26,26,26,26,1
20120701|2011-09-01 06:00,1,26,26,25.87,25.87,31
20120701|2011-09-01 06:30,1,25.93,25.99,25.92,25.92,36
20120701|2011-09-01 07:00,1,25.95,26.09,25.94,26.06,18
20120701|2011-09-01 07:30,1,26.06,26.11,26.06,26.11,12
20120701|2011-09-01 08:00,1,26.11,26.11,26.11,26.11,2
20120701|2011-09-01 08:30,1,26.05,26.09,26.05,26.08,6
20120701|2011-09-01 09:00,1,26.12,26.13,25.99,26.04,94
20120701|2011-09-01 09:30,1,26.05,26.11,26.03,26.11,14
20120701|2011-09-01 10:00,1,26.09,26.1,25.98,26.04,13
20120701|2011-09-01 10:30,1,26.11,26.2,26.1,26.2,84
20120701|2011-09-01 11:00,1,26.18,26.24,26.15,26.15,57
20120701|2011-09-01 11:30,1,26.2,26.24,26.09,26.09,34
20120701|2011-09-01 12:00,1,26.13,26.21,25.97,26,192
20120701|2011-09-01 12:30,1,26.03,26.2,26.01,26.08,36
20120701|2011-09-02 02:30,2,26.05,26.06,25.86,25.95,31
20120701|2011-09-02 03:00,2,25.83,25.83,25.8,25.8,14
20120701|2011-09-02 03:30,2,25.87,25.87,25.87,25.87,3
20120701|2011-09-02 04:00,2,25.88,25.9,25.87,25.9,16
20120701|2011-09-02 04:30,2,25.83,25.83,25.83,25.83,2
20120701|2011-09-02 05:00,2,25.83,25.83,25.79,25.79,7
20120701|2011-09-02 06:00,2,25.8,25.8,25.76,25.76,14
20120701|2011-09-02 06:30,2,25.83,25.87,25.77,25.81,18
20120701|2011-09-02 07:00,2,25.78,25.8,25.59,25.67,373
20120701|2011-09-02 07:30,2,25.65,25.65,25.5,25.55,231
20120701|2011-09-02 08:00,2,25.53,25.63,25.5,25.63,128
20120701|2011-09-02 08:30,2,25.6,25.6,25.36,25.49,258
20120701|2011-09-02 09:00,2,25.46,25.51,25.43,25.46,66
20120701|2011-09-02 09:30,2,25.41,25.53,25.41,25.49,52
20120701|2011-09-02 10:00,2,25.53,25.84,25.53,25.83,37
20120701|2011-09-02 10:30,2,25.81,25.85,25.66,25.66,27
20120701|2011-09-02 11:00,2,25.65,25.72,25.65,25.72,13
20120701|2011-09-02 11:30,2,25.78,25.82,25.74,25.74,15
20120701|2011-09-02 12:00,2,25.74,25.74,25.6,25.73,73
20120701|2011-09-02 12:30,2,25.75,25.83,25.71,25.83,50
20120701|2011-09-06 02:30,6,25.45,25.45,25.35,25.35,5
20120701|2011-09-06 03:00,6,25.45,25.48,25.45,25.48,2
20120701|2011-09-06 03:30,6,25.41,25.43,25.41,25.43,5
20120701|2011-09-06 04:00,6,25.39,25.39,25.39,25.39,2
20120701|2011-09-06 05:30,6,25.37,25.37,25.33,25.34,3
20120701|2011-09-06 06:00,6,25.32,25.32,25.29,25.29,2
20120701|2011-09-06 06:30,6,25.27,25.27,25.23,25.25,46
20120701|2011-09-06 07:00,6,25.31,25.31,25.09,25.09,110
20120701|2011-09-06 07:30,6,25.19,25.2,25.19,25.2,7
20120701|2011-09-06 08:00,6,25.1,25.12,25.09,25.11,44
20120701|2011-09-06 08:30,6,25.12,25.28,25.11,25.25,127
20120701|2011-09-06 09:00,6,25.27,25.29,24.96,24.96,156
20120701|2011-09-06 09:30,6,24.93,25.02,24.75,25,448
20120701|2011-09-06 10:00,6,24.98,25.05,24.95,25.05,339
20120701|2011-09-06 10:30,6,25.05,25.15,24.99,25.1,153
20120701|2011-09-06 11:00,6,25.1,25.15,25,25.15,224
20120701|2011-09-06 11:30,6,25.07,25.08,24.95,25.04,24
20120701|2011-09-06 12:00,6,25.09,25.15,24.97,24.98,204
20120701|2011-09-06 12:30,6,25.01,25.01,24.97,24.97,92
20120701|2011-09-07 02:30,7,25.05,25.23,25.05,25.2,227
20120701|2011-09-07 03:00,7,25.2,25.24,25.2,25.2,80
20120701|2011-09-07 03:30,7,25.2,25.24,25.19,25.19,45
20120701|2011-09-07 04:00,7,25.12,25.12,25.05,25.07,32
20120701|2011-09-07 04:30,7,25.07,25.12,25.07,25.12,56
20120701|2011-09-07 05:00,7,25.12,25.12,25.07,25.07,54
20120701|2011-09-07 05:30,7,25.07,25.08,25.02,25.07,29
20120701|2011-09-07 06:00,7,25.07,25.26,25.07,25.21,144
20120701|2011-09-07 06:30,7,25.17,25.17,25.07,25.13,62
20120701|2011-09-07 07:00,7,25.17,25.33,25.15,25.33,24
20120701|2011-09-07 07:30,7,25.33,25.33,25.17,25.26,38
20120701|2011-09-07 08:00,7,25.28,25.33,25.28,25.31,109
20120701|2011-09-07 08:30,7,25.36,25.38,25.32,25.37,20
20120701|2011-09-07 09:00,7,25.36,25.55,25.36,25.53,122
20120701|2011-09-07 09:30,7,25.45,25.48,25.33,25.44,94
20120701|2011-09-07 10:00,7,25.45,25.45,25.07,25.11,38
20120701|2011-09-07 10:30,7,25.14,25.23,25.14,25.18,37
20120701|2011-09-07 11:00,7,25.19,25.35,25.19,25.31,33
20120701|2011-09-07 11:30,7,25.29,25.36,25.29,25.34,18
20120701|2011-09-07 12:00,7,25.36,25.42,25.16,25.19,75
20120701|2011-09-07 12:30,7,25.15,25.23,25.15,25.23,112
20120701|2011-09-08 02:30,8,25.15,25.25,25.1,25.18,145
20120701|2011-09-08 03:00,8,25.18,25.18,25.17,25.17,22
20120701|2011-09-08 03:30,8,25.15,25.22,25.14,25.22,149
20120701|2011-09-08 04:00,8,25.22,25.24,25.21,25.22,62
20120701|2011-09-08 04:30,8,25.22,25.22,25.22,25.22,9
20120701|2011-09-08 05:00,8,25.21,25.21,25.14,25.14,39
20120701|2011-09-08 05:30,8,25.15,25.18,25.15,25.17,11
20120701|2011-09-08 06:00,8,25.18,25.18,25.1,25.1,35
20120701|2011-09-08 06:30,8,25.1,25.12,25.07,25.07,74
20120701|2011-09-08 07:00,8,25.07,25.21,25.07,25.21,70
20120701|2011-09-08 07:30,8,25.14,25.34,25.14,25.33,84
20120701|2011-09-08 08:00,8,25.27,25.27,25.2,25.25,65
20120701|2011-09-08 08:30,8,25.21,25.31,25.21,25.24,40
20120701|2011-09-08 09:00,8,25.25,25.3,25.25,25.3,35
20120701|2011-09-08 09:30,8,25.31,25.32,25.29,25.29,16
20120701|2011-09-08 10:00,8,25.33,25.36,25.31,25.32,49
20120701|2011-09-08 10:30,8,25.36,25.39,25.33,25.34,50
20120701|2011-09-08 11:00,8,25.33,25.44,25.31,25.44,161
20120701|2011-09-08 11:30,8,25.38,25.51,25.38,25.47,136
20120701|2011-09-08 12:00,8,25.33,25.38,25.11,25.11,65
20120701|2011-09-08 12:30,8,25.15,25.26,25.1,25.26,32
20120701|2011-09-09 02:30,9,25.26,25.26,25.25,25.25,8
20120701|2011-09-09 03:00,9,25.4,25.4,25.4,25.4,1
20120701|2011-09-09 04:00,9,25.44,25.5,25.38,25.43,17
20120701|2011-09-09 04:30,9,25.4,25.47,25.4,25.45,7
20120701|2011-09-09 05:00,9,25.45,25.45,25.36,25.4,6
20120701|2011-09-09 05:30,9,25.31,25.34,25.31,25.34,10
20120701|2011-09-09 06:00,9,25.24,25.24,25.15,25.15,37
20120701|2011-09-09 06:30,9,25.15,25.29,25.15,25.29,64
20120701|2011-09-09 07:00,9,25.31,25.36,25.06,25.18,30
20120701|2011-09-09 07:30,9,25.26,25.26,25.1,25.24,147
20120701|2011-09-09 08:00,9,25.2,25.25,25.16,25.19,22
20120701|2011-09-09 08:30,9,25.22,25.22,25.22,25.22,3
20120701|2011-09-09 09:00,9,25.24,25.3,25.14,25.14,28
20120701|2011-09-09 09:30,9,25.15,25.17,25.05,25.17,126
20120701|2011-09-09 10:00,9,25.18,25.2,25.04,25.04,204
20120701|2011-09-09 10:30,9,25.04,25.04,24.89,24.98,171
20120701|2011-09-09 11:00,9,24.96,25.1,24.96,24.99,65
20120701|2011-09-09 11:30,9,25.05,25.11,25,25.11,90
20120701|2011-09-09 12:00,9,25,25.21,25,25.16,112
20120701|2011-09-09 12:30,9,25.13,25.16,25.07,25.08,55
20120701|2011-09-12 02:30,12,24.97,24.97,24.65,24.65,118
20120701|2011-09-12 03:00,12,24.68,24.69,24.65,24.65,41
20120701|2011-09-12 03:30,12,24.65,24.69,24.65,24.69,48
20120701|2011-09-12 04:00,12,24.69,24.85,24.69,24.85,51
20120701|2011-09-12 04:30,12,24.86,24.86,24.86,24.86,23
20120701|2011-09-12 05:00,12,24.86,24.89,24.86,24.88,24
20120701|2011-09-12 06:00,12,24.83,24.83,24.83,24.83,1
20120701|2011-09-12 07:00,12,24.9,25.25,24.9,25.09,162
20120701|2011-09-12 07:30,12,25.09,25.36,25.09,25.24,338
20120701|2011-09-12 08:00,12,25.28,25.33,25.22,25.22,21
20120701|2011-09-12 08:30,12,25.32,25.47,25.31,25.47,173
20120701|2011-09-12 09:00,12,25.47,25.52,25.38,25.46,175
20120701|2011-09-12 09:30,12,25.47,25.54,25.42,25.42,90
20120701|2011-09-12 10:00,12,25.45,25.54,25.45,25.54,36
20120701|2011-09-12 10:30,12,25.53,25.53,25.44,25.5,27
20120701|2011-09-12 11:00,12,25.5,25.53,25.48,25.52,31
20120701|2011-09-12 11:30,12,25.51,25.56,25.47,25.47,36
20120701|2011-09-12 12:00,12,25.42,25.56,25.42,25.56,137
20120701|2011-09-12 12:30,12,25.56,25.66,25.52,25.66,216
20120701|2011-09-13 02:30,13,25.63,25.65,25.5,25.51,23
20120701|2011-09-13 03:00,13,25.59,25.59,25.46,25.46,8
20120701|2011-09-13 05:30,13,25.48,25.49,25.48,25.49,8
20120701|2011-09-13 06:00,13,25.49,25.52,25.45,25.5,82
20120701|2011-09-13 06:30,13,25.51,25.53,25.46,25.46,43
20120701|2011-09-13 07:00,13,25.48,25.55,25.39,25.52,156
20120701|2011-09-13 07:30,13,25.51,25.51,25.36,25.37,13
20120701|2011-09-13 08:00,13,25.51,25.54,25.47,25.48,10
20120701|2011-09-13 08:30,13,25.45,25.55,25.38,25.55,62
20120701|2011-09-13 09:00,13,25.48,25.55,25.48,25.53,30
20120701|2011-09-13 09:30,13,25.53,25.55,25.53,25.53,82
20120701|2011-09-13 10:00,13,25.53,25.54,25.45,25.54,22
20120701|2011-09-13 10:30,13,25.54,25.55,25.5,25.53,128
20120701|2011-09-13 11:00,13,25.41,25.45,25.37,25.45,17
20120701|2011-09-13 11:30,13,25.49,25.52,25.47,25.48,86
20120701|2011-09-13 12:00,13,25.48,25.6,25.48,25.59,216
20120701|2011-09-13 12:30,13,25.59,25.7,25.58,25.67,761
20120701|2011-09-14 02:30,14,25.43,25.55,25.25,25.25,202
20120701|2011-09-14 03:00,14,25.31,25.31,25.23,25.25,35
20120701|2011-09-14 03:30,14,25.27,25.29,25.26,25.26,5
20120701|2011-09-14 04:30,14,25.34,25.4,25.34,25.4,5
20120701|2011-09-14 05:00,14,25.45,25.46,25.3,25.37,10
20120701|2011-09-14 05:30,14,25.37,25.39,25.34,25.39,16
20120701|2011-09-14 06:00,14,25.38,25.38,25.25,25.25,4
20120701|2011-09-14 07:00,14,25.33,25.46,25.33,25.46,56
20120701|2011-09-14 07:30,14,25.47,25.49,25.37,25.37,93
20120701|2011-09-14 08:00,14,25.41,25.49,25.4,25.49,19
20120701|2011-09-14 08:30,14,25.46,25.48,25.44,25.48,7
20120701|2011-09-14 09:00,14,25.48,25.52,25.42,25.46,61
20120701|2011-09-14 09:30,14,25.46,25.5,25.38,25.43,101
20120701|2011-09-14 10:00,14,25.37,25.44,25.33,25.37,105
20120701|2011-09-14 10:30,14,25.4,25.4,25.33,25.39,17
20120701|2011-09-14 11:00,14,25.4,25.45,25.24,25.26,207
20120701|2011-09-14 11:30,14,25.3,25.36,25.3,25.36,60
20120701|2011-09-14 12:00,14,25.45,25.63,25.44,25.51,191
20120701|2011-09-14 12:30,14,25.55,25.56,25.49,25.54,145
20120701|2011-09-15 02:30,15,25.58,25.6,25.51,25.51,178
20120701|2011-09-15 03:00,15,25.51,25.54,25.51,25.54,70
20120701|2011-09-15 03:30,15,25.51,25.55,25.5,25.55,36
20120701|2011-09-15 04:00,15,25.6,25.64,25.57,25.6,103
20120701|2011-09-15 04:30,15,25.64,25.65,25.59,25.59,12
20120701|2011-09-15 05:00,15,25.57,25.64,25.55,25.55,75
20120701|2011-09-15 05:30,15,25.55,25.55,25.55,25.55,4
20120701|2011-09-15 06:00,15,25.59,25.59,25.59,25.59,2
20120701|2011-09-15 06:30,15,25.55,25.63,25.55,25.61,19
20120701|2011-09-15 07:00,15,25.58,25.64,25.54,25.54,63
20120701|2011-09-15 07:30,15,25.53,25.62,25.53,25.53,33
20120701|2011-09-15 08:00,15,25.61,25.71,25.51,25.61,358
20120701|2011-09-15 08:30,15,25.61,25.65,25.59,25.64,42
20120701|2011-09-15 09:00,15,25.64,25.71,25.6,25.71,92
20120701|2011-09-15 09:30,15,25.69,25.72,25.64,25.65,167
20120701|2011-09-15 10:00,15,25.64,25.71,25.6,25.64,200
20120701|2011-09-15 10:30,15,25.64,25.69,25.63,25.69,121
20120701|2011-09-15 11:00,15,25.65,25.68,25.55,25.63,137
20120701|2011-09-15 11:30,15,25.63,25.72,25.61,25.69,156
20120701|2011-09-15 12:00,15,25.69,25.73,25.66,25.69,157
20120701|2011-09-15 12:30,15,25.71,25.72,25.52,25.52,189
20120701|2011-09-16 02:30,16,25.64,25.66,25.49,25.5,33
20120701|2011-09-16 03:00,16,25.53,25.53,25.53,25.53,2
20120701|2011-09-16 03:30,16,25.51,25.51,25.46,25.47,11
20120701|2011-09-16 04:00,16,25.47,25.52,25.47,25.52,6
20120701|2011-09-16 04:30,16,25.41,25.44,25.4,25.44,30
20120701|2011-09-16 05:00,16,25.5,25.5,25.49,25.49,5
20120701|2011-09-16 05:30,16,25.53,25.55,25.53,25.55,30
20120701|2011-09-16 06:00,16,25.54,25.66,25.54,25.66,49
20120701|2011-09-16 06:30,16,25.59,25.6,25.59,25.6,6
20120701|2011-09-16 07:00,16,25.55,25.55,25.15,25.18,144
20120701|2011-09-16 07:30,16,25.19,25.21,24.55,24.6,329
20120701|2011-09-16 08:00,16,24.5,24.85,24.4,24.78,438
20120701|2011-09-16 08:30,16,24.81,24.86,24.79,24.83,41
20120701|2011-09-16 09:00,16,24.9,24.91,24.68,24.75,230
20120701|2011-09-16 09:30,16,24.82,24.96,24.77,24.82,114
20120701|2011-09-16 10:00,16,24.87,24.96,24.85,24.85,24
20120701|2011-09-16 10:30,16,24.93,24.93,24.67,24.88,97
20120701|2011-09-16 11:00,16,24.9,24.92,24.88,24.9,108
20120701|2011-09-16 11:30,16,24.9,24.96,24.89,24.91,275
20120701|2011-09-16 12:00,16,24.92,24.92,24.5,24.54,366
20120701|2011-09-16 12:30,16,24.49,24.67,24.46,24.53,131
20120701|2011-09-19 02:30,19,24.6,24.78,24.4,24.52,79
20120701|2011-09-19 03:00,19,24.45,24.45,24.45,24.45,4
20120701|2011-09-19 03:30,19,24.58,24.58,24.52,24.52,34
20120701|2011-09-19 04:00,19,24.56,24.57,24.56,24.57,22
20120701|2011-09-19 04:30,19,24.53,24.53,24.51,24.51,55
20120701|2011-09-19 05:00,19,24.44,24.71,24.42,24.71,60
20120701|2011-09-19 05:30,19,24.71,24.73,24.71,24.73,10
20120701|2011-09-19 06:00,19,24.8,24.88,24.78,24.88,49
20120701|2011-09-19 06:30,19,24.94,25.04,24.89,24.89,62
20120701|2011-09-19 07:00,19,24.7,25.02,24.68,25.02,170
20120701|2011-09-19 07:30,19,25.02,25.03,24.77,24.85,79
20120701|2011-09-19 08:00,19,24.99,25.05,24.89,24.92,103
20120701|2011-09-19 08:30,19,24.83,24.85,24.53,24.82,144
20120701|2011-09-19 09:00,19,24.69,24.91,24.55,24.91,184
20120701|2011-09-19 09:30,19,24.85,24.93,24.83,24.93,335
20120701|2011-09-19 10:00,19,24.91,24.94,24.84,24.89,76
20120701|2011-09-19 10:30,19,24.88,24.93,24.84,24.87,145
20120701|2011-09-19 11:00,19,24.87,24.94,24.84,24.94,49
20120701|2011-09-19 11:30,19,24.93,25.01,24.93,24.98,85
20120701|2011-09-19 12:00,19,24.96,25.01,24.84,24.89,297
20120701|2011-09-19 12:30,19,24.88,24.98,24.84,24.86,79
20120701|2011-09-20 02:30,20,24.84,24.99,24.84,24.99,32
20120701|2011-09-20 03:00,20,24.97,24.97,24.97,24.97,10
20120701|2011-09-20 03:30,20,25.01,25.02,25.01,25.01,21
20120701|2011-09-20 04:00,20,25,25,25,25,11
20120701|2011-09-20 04:30,20,24.97,24.97,24.93,24.93,9
20120701|2011-09-20 06:00,20,24.9,24.97,24.89,24.97,12
20120701|2011-09-20 07:00,20,24.91,24.91,24.68,24.69,66
20120701|2011-09-20 07:30,20,24.71,24.77,24.71,24.74,66
20120701|2011-09-20 08:00,20,24.82,24.91,24.82,24.84,33
20120701|2011-09-20 08:30,20,24.86,24.87,24.77,24.79,25
20120701|2011-09-20 09:00,20,24.78,24.86,24.75,24.86,80
20120701|2011-09-20 09:30,20,24.86,25.06,24.85,24.99,194
20120701|2011-09-20 10:00,20,24.96,25,24.95,25,53
20120701|2011-09-20 10:30,20,24.95,25.17,24.92,24.92,108
20120701|2011-09-20 11:00,20,24.88,24.92,24.65,24.65,32
20120701|2011-09-20 11:30,20,24.65,24.91,24.55,24.88,55
20120701|2011-09-20 12:00,20,24.9,24.96,24.75,24.75,43
20120701|2011-09-20 12:30,20,24.72,24.72,24.61,24.68,137
20120701|2011-09-21 02:30,21,24.78,24.8,24.73,24.73,23
20120701|2011-09-21 03:00,21,24.71,24.75,24.69,24.7,22
20120701|2011-09-21 03:30,21,24.71,24.71,24.56,24.56,77
20120701|2011-09-21 04:00,21,24.56,24.6,24.54,24.56,47
20120701|2011-09-21 04:30,21,24.55,24.6,24.54,24.6,5
20120701|2011-09-21 05:00,21,24.61,24.61,24.53,24.59,155
20120701|2011-09-21 05:30,21,24.55,24.56,24.53,24.56,9
20120701|2011-09-21 06:00,21,24.54,24.57,24.54,24.57,10
20120701|2011-09-21 06:30,21,24.5,24.51,24.44,24.45,32
20120701|2011-09-21 07:00,21,24.46,24.61,24.43,24.61,224
20120701|2011-09-21 07:30,21,24.61,24.77,24.54,24.75,183
20120701|2011-09-21 08:00,21,24.66,24.7,24.65,24.66,6
20120701|2011-09-21 08:30,21,24.63,24.63,24.37,24.4,170
20120701|2011-09-21 09:00,21,24.47,24.71,24.42,24.55,405
20120701|2011-09-21 09:30,21,24.57,24.57,24.42,24.42,196
20120701|2011-09-21 10:00,21,24.45,24.45,24.17,24.17,471
20120701|2011-09-21 10:30,21,24.17,24.34,24.16,24.32,230
20120701|2011-09-21 11:00,21,24.31,24.31,24.06,24.06,266
20120701|2011-09-21 11:30,21,24.15,24.23,24.09,24.11,160
20120701|2011-09-21 12:00,21,24.09,24.24,24.07,24.14,232
20120701|2011-09-21 12:30,21,24.15,24.16,24.05,24.13,308
20120701|2011-09-22 02:30,22,24.02,24.09,23.69,23.69,364
20120701|2011-09-22 03:00,22,23.75,23.9,23.72,23.72,141
20120701|2011-09-22 03:30,22,23.72,23.75,23.69,23.69,217
20120701|2011-09-22 04:00,22,23.68,23.7,23.54,23.54,412
20120701|2011-09-22 04:30,22,23.65,23.75,23.65,23.69,20
20120701|2011-09-22 05:00,22,23.61,23.61,23.58,23.6,82
20120701|2011-09-22 05:30,22,23.59,23.59,23.53,23.54,109
20120701|2011-09-22 06:00,22,23.54,23.61,23.54,23.61,70
20120701|2011-09-22 06:30,22,23.57,23.62,23.57,23.6,14
20120701|2011-09-22 07:00,22,23.58,23.67,23.36,23.37,1339
20120701|2011-09-22 07:30,22,23.37,23.41,23.28,23.36,392
20120701|2011-09-22 08:00,22,23.36,23.46,23.3,23.39,359
20120701|2011-09-22 08:30,22,23.36,23.38,23.25,23.25,296
20120701|2011-09-22 09:00,22,23.25,23.39,23.24,23.39,353
20120701|2011-09-22 09:30,22,23.35,23.39,23.28,23.33,108
20120701|2011-09-22 10:00,22,23.33,23.33,23.25,23.27,122
20120701|2011-09-22 10:30,22,23.26,23.37,23.26,23.34,136
20120701|2011-09-22 11:00,22,23.34,23.37,23.29,23.37,54
20120701|2011-09-22 11:30,22,23.33,23.5,23.29,23.47,344
20120701|2011-09-22 12:00,22,23.49,23.56,23.31,23.31,502
20120701|2011-09-22 12:30,22,23.35,23.4,23.32,23.35,137
20120701|2011-09-23 02:30,23,23.4,23.4,23.26,23.26,94
20120701|2011-09-23 03:00,23,23.26,23.4,23.26,23.34,211
20120701|2011-09-23 03:30,23,23.39,23.4,23.32,23.32,75
20120701|2011-09-23 04:00,23,23.32,23.34,23.28,23.28,109
20120701|2011-09-23 04:30,23,23.27,23.33,23.21,23.22,107
20120701|2011-09-23 05:00,23,23.2,23.2,23.17,23.17,153
20120701|2011-09-23 05:30,23,23.16,23.26,23.14,23.14,81
20120701|2011-09-23 06:00,23,23.15,23.15,23.1,23.1,99
20120701|2011-09-23 06:30,23,23.11,23.15,23.09,23.13,136
20120701|2011-09-23 07:00,23,23.14,23.17,22.95,22.99,632
20120701|2011-09-23 07:30,23,22.98,23.07,22.95,22.98,196
20120701|2011-09-23 08:00,23,22.98,23.13,22.98,23.04,341
20120701|2011-09-23 08:30,23,22.98,23.17,22.98,23.12,190
20120701|2011-09-23 09:00,23,23.12,23.2,23.02,23.11,242
20120701|2011-09-23 09:30,23,23.13,23.13,22.9,22.97,246
20120701|2011-09-23 10:00,23,22.97,23.06,22.83,23.01,199
20120701|2011-09-23 10:30,23,23,23.02,22.84,22.96,123
20120701|2011-09-23 11:00,23,22.98,23.06,22.97,22.99,77
20120701|2011-09-23 11:30,23,23,23.04,22.97,23,78
20120701|2011-09-23 12:00,23,22.98,23.03,22.75,22.75,328
20120701|2011-09-23 12:30,23,22.74,22.88,22.73,22.87,245
20120701|2011-09-26 02:30,26,22.87,23,22.8,23,147
20120701|2011-09-26 03:00,26,23,23.14,22.94,23.13,141
20120701|2011-09-26 03:30,26,23.09,23.28,23.09,23.24,86
20120701|2011-09-26 04:00,26,23.2,23.37,23.16,23.37,339
20120701|2011-09-26 04:30,26,23.37,23.38,23.28,23.28,151
20120701|2011-09-26 05:00,26,23.26,23.36,23.25,23.36,45
20120701|2011-09-26 05:30,26,23.35,23.37,23.3,23.32,29
20120701|2011-09-26 06:00,26,23.36,23.37,23.36,23.37,7
20120701|2011-09-26 06:30,26,23.34,23.38,23.31,23.33,39
20120701|2011-09-26 07:00,26,23.32,23.32,23.01,23.16,322
20120701|2011-09-26 07:30,26,23.1,23.15,23.06,23.06,73
20120701|2011-09-26 08:00,26,23.12,23.18,23.04,23.12,295
20120701|2011-09-26 08:30,26,23.12,23.21,23.11,23.11,298
20120701|2011-09-26 09:00,26,23.11,23.15,23.05,23.11,565
20120701|2011-09-26 09:30,26,23.12,23.15,23.04,23.07,541
20120701|2011-09-26 10:00,26,23.07,23.15,23.02,23.09,334
20120701|2011-09-26 10:30,26,23.1,23.32,23.1,23.29,301
20120701|2011-09-26 11:00,26,23.27,23.3,23.19,23.21,200
20120701|2011-09-26 11:30,26,23.22,23.26,23.08,23.26,206
20120701|2011-09-26 12:00,26,23.21,23.26,22.96,22.98,372
20120701|2011-09-26 12:30,26,23.01,23.05,22.96,22.96,179
20120701|2011-09-27 02:30,27,23.27,23.5,23.26,23.5,141
20120701|2011-09-27 03:00,27,23.53,23.61,23.53,23.6,76
20120701|2011-09-27 03:30,27,23.58,23.61,23.48,23.53,55
20120701|2011-09-27 04:00,27,23.51,23.54,23.42,23.43,69
20120701|2011-09-27 04:30,27,23.45,23.46,23.42,23.42,7
20120701|2011-09-27 05:00,27,23.42,23.42,23.39,23.39,9
20120701|2011-09-27 06:00,27,23.41,23.45,23.41,23.45,13
20120701|2011-09-27 06:30,27,23.5,23.54,23.5,23.51,63
20120701|2011-09-27 07:00,27,23.54,23.56,23.28,23.41,269
20120701|2011-09-27 07:30,27,23.4,23.42,23.34,23.34,87
20120701|2011-09-27 08:00,27,23.33,23.5,23.32,23.5,164
20120701|2011-09-27 08:30,27,23.47,23.58,23.45,23.49,82
20120701|2011-09-27 09:00,27,23.55,23.57,23.43,23.47,15
20120701|2011-09-27 09:30,27,23.49,23.55,23.43,23.51,143
20120701|2011-09-27 10:00,27,23.53,23.55,23.43,23.44,21
20120701|2011-09-27 10:30,27,23.42,23.46,23.41,23.42,53
20120701|2011-09-27 11:00,27,23.42,23.55,23.4,23.51,96
20120701|2011-09-27 11:30,27,23.42,23.42,23.35,23.35,213
20120701|2011-09-27 12:00,27,23.35,23.55,23.33,23.39,424
20120701|2011-09-27 12:30,27,23.4,23.54,23.37,23.54,77
20120701|2011-09-28 02:30,28,23.5,24.12,23.5,23.97,145
20120701|2011-09-28 03:00,28,23.97,23.97,23.82,23.82,21
20120701|2011-09-28 03:30,28,23.85,23.87,23.84,23.87,11
20120701|2011-09-28 04:00,28,23.84,23.84,23.84,23.84,1
20120701|2011-09-28 04:30,28,23.73,23.73,23.73,23.73,1
20120701|2011-09-28 05:00,28,23.72,23.72,23.72,23.72,1
20120701|2011-09-28 05:30,28,23.78,23.78,23.78,23.78,3
20120701|2011-09-28 06:00,28,23.78,23.78,23.69,23.69,3
20120701|2011-09-28 06:30,28,23.73,23.73,23.72,23.72,3
20120701|2011-09-28 07:00,28,23.7,23.71,23.4,23.4,124
20120701|2011-09-28 07:30,28,23.4,23.57,23.32,23.56,97
20120701|2011-09-28 08:00,28,23.49,23.51,23.41,23.41,14
20120701|2011-09-28 08:30,28,23.49,23.49,23.43,23.43,4
20120701|2011-09-28 09:00,28,23.42,23.43,23.37,23.4,18
20120701|2011-09-28 09:30,28,23.43,23.51,23.41,23.45,69
20120701|2011-09-28 10:00,28,23.46,23.49,23.4,23.4,7
20120701|2011-09-28 10:30,28,23.47,23.5,23.45,23.48,43
20120701|2011-09-28 11:00,28,23.47,23.5,23.4,23.44,75
20120701|2011-09-28 11:30,28,23.44,23.48,23.43,23.43,160
20120701|2011-09-28 12:00,28,23.41,23.42,23.11,23.18,222
20120701|2011-09-28 12:30,28,23.19,23.22,23.14,23.16,64
20120701|2011-09-29 02:30,29,23.25,23.5,23.25,23.5,218
20120701|2011-09-29 03:00,29,23.45,23.5,23.4,23.45,160
20120701|2011-09-29 03:30,29,23.41,23.49,23.39,23.4,46
20120701|2011-09-29 04:00,29,23.4,23.47,23.4,23.47,122
20120701|2011-09-29 04:30,29,23.47,23.5,23.44,23.49,112
20120701|2011-09-29 05:00,29,23.5,23.6,23.5,23.55,182
20120701|2011-09-29 05:30,29,23.58,23.65,23.58,23.65,74
20120701|2011-09-29 06:00,29,23.64,23.81,23.64,23.78,180
20120701|2011-09-29 06:30,29,23.79,23.85,23.75,23.79,328
20120701|2011-09-29 07:00,29,23.79,23.81,23.75,23.77,215
20120701|2011-09-29 07:30,29,23.83,23.9,23.79,23.81,214
20120701|2011-09-29 08:00,29,23.8,23.93,23.8,23.93,241
20120701|2011-09-29 08:30,29,23.93,24.17,23.88,24.17,207
20120701|2011-09-29 09:00,29,24.16,24.5,24.13,24.27,318
20120701|2011-09-29 09:30,29,24.25,24.35,24.22,24.35,106
20120701|2011-09-29 10:00,29,24.36,24.69,24.36,24.67,297
20120701|2011-09-29 10:30,29,24.59,24.68,24.54,24.6,429
20120701|2011-09-29 11:00,29,24.56,24.68,24.56,24.68,299
20120701|2011-09-29 11:30,29,24.68,24.95,24.59,24.6,1071
20120701|2011-09-29 12:00,29,24.6,24.7,24.52,24.62,335
20120701|2011-09-29 12:30,29,24.66,24.76,24.6,24.68,347
20120701|2011-09-30 02:30,30,24.51,24.51,24.24,24.38,48
20120701|2011-09-30 03:00,30,24.39,24.42,24.39,24.41,33
20120701|2011-09-30 03:30,30,24.4,24.4,24.35,24.35,59
20120701|2011-09-30 04:00,30,24.36,24.36,24.22,24.25,116
20120701|2011-09-30 04:30,30,24.23,24.3,24.23,24.29,41
20120701|2011-09-30 05:00,30,24.25,24.39,24.25,24.3,64
20120701|2011-09-30 05:30,30,24.28,24.28,24.26,24.26,26
20120701|2011-09-30 06:00,30,24.26,24.26,24.1,24.1,131
20120701|2011-09-30 06:30,30,24.13,24.2,24.03,24.11,45
20120701|2011-09-30 07:00,30,24.1,24.1,23.95,24.09,47
20120701|2011-09-30 07:30,30,23.98,24.01,23.89,24.01,197
20120701|2011-09-30 08:00,30,24,24.01,23.87,24,124
20120701|2011-09-30 08:30,30,23.99,24.03,23.9,23.96,62
20120701|2011-09-30 09:00,30,23.97,24.31,23.97,24.3,277
20120701|2011-09-30 09:30,30,24.17,24.35,24.01,24.24,119
20120701|2011-09-30 10:00,30,24.14,24.18,24.12,24.14,26
20120701|2011-09-30 10:30,30,24.13,24.13,23.98,24.04,73
20120701|2011-09-30 11:00,30,24.06,24.15,24.04,24.15,58
20120701|2011-09-30 11:30,30,24.15,24.2,24.12,24.2,32
20120701|2011-09-30 12:00,30,24.17,24.21,23.7,23.74,166
20120701|2011-09-30 12:30,30,23.74,24.12,23.74,24.12,71
20120701|2011-10-03 02:30,3,23.85,23.85,23.46,23.46,93
20120701|2011-10-03 03:00,3,23.51,23.51,23.35,23.43,51
20120701|2011-10-03 03:30,3,23.4,23.42,23.37,23.38,23
20120701|2011-10-03 04:00,3,23.37,23.38,23.35,23.36,42
20120701|2011-10-03 04:30,3,23.34,23.35,23.29,23.33,20
20120701|2011-10-03 05:00,3,23.33,23.35,23.3,23.35,30
20120701|2011-10-03 05:30,3,23.38,23.4,23.33,23.36,13
20120701|2011-10-03 06:00,3,23.45,23.45,23.45,23.45,1
20120701|2011-10-03 06:30,3,23.4,23.44,23.3,23.3,50
20120701|2011-10-03 07:00,3,23.3,23.34,23.14,23.14,186
20120701|2011-10-03 07:30,3,23.2,23.31,23.19,23.31,96
20120701|2011-10-03 08:00,3,23.27,23.4,23.27,23.33,80
20120701|2011-10-03 08:30,3,23.34,23.36,23.17,23.24,206
20120701|2011-10-03 09:00,3,23.25,23.41,23.2,23.35,304
20120701|2011-10-03 09:30,3,23.31,23.38,23.28,23.3,359
20120701|2011-10-03 10:00,3,23.31,23.5,23.31,23.36,676
20120701|2011-10-03 10:30,3,23.36,23.41,23.25,23.3,178
20120701|2011-10-03 11:00,3,23.3,23.4,23.24,23.39,316
20120701|2011-10-03 11:30,3,23.36,23.38,23.28,23.3,244
20120701|2011-10-03 12:00,3,23.28,23.3,23.19,23.25,288
20120701|2011-10-03 12:30,3,23.27,23.27,23.17,23.27,171
20120701|2011-10-04 02:30,4,23.13,23.17,23,23,143
20120701|2011-10-04 03:00,4,23,23.04,23,23.04,18
20120701|2011-10-04 03:30,4,23.03,23.05,23.02,23.05,19
20120701|2011-10-04 04:00,4,23.1,23.1,23.1,23.1,10
20120701|2011-10-04 04:30,4,23.08,23.08,23.07,23.08,14
20120701|2011-10-04 05:30,4,23.07,23.12,23.06,23.12,12
20120701|2011-10-04 06:00,4,23.08,23.09,23.08,23.09,23
20120701|2011-10-04 06:30,4,23.11,23.13,22.98,22.99,179
20120701|2011-10-04 07:00,4,23,23,22.9,22.96,265
20120701|2011-10-04 07:30,4,22.96,23.09,22.9,22.94,449
20120701|2011-10-04 08:00,4,22.97,23.25,22.92,23.16,187
20120701|2011-10-04 08:30,4,23.16,23.17,23.01,23.04,96
20120701|2011-10-04 09:00,4,23.01,23.37,22.98,23.15,185
20120701|2011-10-04 09:30,4,23.14,23.23,23.08,23.23,162
20120701|2011-10-04 10:00,4,23.19,23.19,23.1,23.1,51
20120701|2011-10-04 10:30,4,23.05,23.05,22.93,22.96,90
20120701|2011-10-04 11:00,4,22.96,22.96,22.82,22.93,224
20120701|2011-10-04 11:30,4,22.93,22.95,22.88,22.95,183
20120701|2011-10-04 12:00,4,22.96,23.24,22.79,23.24,453
20120701|2011-10-04 12:30,4,23.18,23.24,23.1,23.24,42
20120701|2011-10-05 02:30,5,23.24,23.58,23.24,23.48,32
20120701|2011-10-05 03:00,5,23.53,23.53,23.51,23.51,2
20120701|2011-10-05 03:30,5,23.52,23.53,23.52,23.53,10
20120701|2011-10-05 04:00,5,23.5,23.68,23.5,23.6,69
20120701|2011-10-05 04:30,5,23.62,23.62,23.58,23.58,20
20120701|2011-10-05 05:00,5,23.58,23.63,23.58,23.63,10
20120701|2011-10-05 05:30,5,23.71,23.71,23.7,23.7,3
20120701|2011-10-05 06:00,5,23.62,23.63,23.49,23.49,8
20120701|2011-10-05 06:30,5,23.5,23.56,23.5,23.55,9
20120701|2011-10-05 07:00,5,23.59,23.68,23.54,23.57,75
20120701|2011-10-05 07:30,5,23.48,23.5,23.46,23.49,21
20120701|2011-10-05 08:00,5,23.49,23.6,23.42,23.6,23
20120701|2011-10-05 08:30,5,23.54,23.54,23.54,23.54,1
20120701|2011-10-05 09:00,5,23.54,23.62,23.53,23.59,18
20120701|2011-10-05 09:30,5,23.62,23.62,23.46,23.6,48
20120701|2011-10-05 10:00,5,23.48,23.48,23.1,23.12,94
20120701|2011-10-05 10:30,5,23.13,23.16,23,23.14,28
20120701|2011-10-05 11:00,5,23.06,23.21,23.06,23.21,49
20120701|2011-10-05 11:30,5,23.22,23.22,23.15,23.16,22
20120701|2011-10-05 12:00,5,23.22,23.37,23.2,23.2,50
20120701|2011-10-05 12:30,5,23.21,23.34,23.18,23.3,34
20120701|2011-10-06 02:30,6,23.36,23.58,23.36,23.53,70
20120701|2011-10-06 03:00,6,23.48,23.51,23.45,23.51,10
20120701|2011-10-06 03:30,6,23.49,23.55,23.49,23.55,2
20120701|2011-10-06 04:00,6,23.53,23.59,23.44,23.44,15
20120701|2011-10-06 04:30,6,23.44,23.44,23.34,23.36,68
20120701|2011-10-06 05:00,6,23.36,23.36,23.36,23.36,7
20120701|2011-10-06 05:30,6,23.36,23.36,23.34,23.36,35
20120701|2011-10-06 06:00,6,23.36,23.42,23.36,23.36,15
20120701|2011-10-06 06:30,6,23.43,23.52,23.36,23.51,30
20120701|2011-10-06 07:00,6,23.36,23.41,23.32,23.38,67
20120701|2011-10-06 07:30,6,23.53,23.75,23.53,23.6,191
20120701|2011-10-06 08:00,6,23.56,23.56,23.22,23.32,56
20120701|2011-10-06 08:30,6,23.32,23.42,23.25,23.33,17
20120701|2011-10-06 09:00,6,23.36,23.4,23.31,23.31,15
20120701|2011-10-06 09:30,6,23.33,23.42,23.31,23.35,10
20120701|2011-10-06 10:00,6,23.33,23.37,23.17,23.18,58
20120701|2011-10-06 10:30,6,23.09,23.31,23.09,23.2,143
20120701|2011-10-06 11:00,6,23.1,23.14,23.02,23.12,35
20120701|2011-10-06 11:30,6,23.22,23.25,23.11,23.25,46
20120701|2011-10-06 12:00,6,23.24,23.3,23.1,23.17,95
20120701|2011-10-06 12:30,6,23.23,23.25,23.17,23.23,28
20120701|2011-10-07 02:30,7,23.35,23.42,23.19,23.38,68
20120701|2011-10-07 03:00,7,23.36,23.36,23.33,23.35,11
20120701|2011-10-07 03:30,7,23.33,23.34,23.33,23.33,13
20120701|2011-10-07 04:30,7,23.27,23.27,23.15,23.15,4
20120701|2011-10-07 05:00,7,23.21,23.21,23.07,23.07,11
20120701|2011-10-07 06:00,7,23.35,23.35,23.35,23.35,1
20120701|2011-10-07 06:30,7,23.25,23.27,23.25,23.27,22
20120701|2011-10-07 07:00,7,23.28,23.77,23.28,23.7,248
20120701|2011-10-07 07:30,7,23.73,24.05,23.62,24,168
20120701|2011-10-07 08:00,7,23.94,24.07,23.78,23.78,154
20120701|2011-10-07 08:30,7,23.8,23.85,23.75,23.85,62
20120701|2011-10-07 09:00,7,23.81,23.86,23.75,23.85,123
20120701|2011-10-07 09:30,7,23.86,23.86,23.77,23.82,80
20120701|2011-10-07 10:00,7,23.8,23.85,23.78,23.78,38
20120701|2011-10-07 10:30,7,23.77,23.79,23.6,23.68,104
20120701|2011-10-07 11:00,7,23.63,23.66,23.43,23.5,148
20120701|2011-10-07 11:30,7,23.6,23.6,23.5,23.55,18
20120701|2011-10-07 12:00,7,23.55,23.65,23.43,23.54,138
20120701|2011-10-07 12:30,7,23.53,23.64,23.43,23.63,89
20120701|2011-10-10 02:30,10,23.65,23.87,23.65,23.85,107
20120701|2011-10-10 03:00,10,23.87,23.87,23.79,23.8,6
20120701|2011-10-10 03:30,10,23.83,23.83,23.8,23.8,18
20120701|2011-10-10 04:00,10,23.86,23.91,23.86,23.91,13
20120701|2011-10-10 04:30,10,23.91,24.01,23.91,23.99,79
20120701|2011-10-10 05:00,10,23.99,24.03,23.99,24.03,33
20120701|2011-10-10 05:30,10,24.03,24.07,24.01,24.07,35
20120701|2011-10-10 06:00,10,23.97,23.99,23.93,23.99,32
20120701|2011-10-10 06:30,10,24.04,24.16,24.03,24.12,97
20120701|2011-10-10 07:00,10,24.14,24.36,24.02,24.36,317
20120701|2011-10-10 07:30,10,24.35,24.56,24.26,24.3,197
20120701|2011-10-10 08:00,10,24.28,24.39,24.26,24.39,66
20120701|2011-10-10 08:30,10,24.4,24.47,24.4,24.47,106
20120701|2011-10-10 09:00,10,24.47,24.59,24.45,24.59,125
20120701|2011-10-10 09:30,10,24.58,24.65,24.36,24.4,139
20120701|2011-10-10 10:00,10,24.4,24.42,24.3,24.38,316
20120701|2011-10-10 10:30,10,24.39,24.5,24.39,24.44,54
20120701|2011-10-10 11:00,10,24.45,24.48,24.4,24.4,69
20120701|2011-10-10 11:30,10,24.44,24.44,24.33,24.37,22
20120701|2011-10-10 12:00,10,24.38,24.45,24.21,24.35,312
20120701|2011-10-10 12:30,10,24.37,24.4,24.3,24.32,87
20120701|2011-10-11 02:30,11,24.43,24.43,24.37,24.37,6
20120701|2011-10-11 03:00,11,24.04,24.08,24.04,24.08,2
20120701|2011-10-11 03:30,11,23.99,24.04,23.98,24.02,28
20120701|2011-10-11 04:00,11,24.03,24.05,24.01,24.04,15
20120701|2011-10-11 04:30,11,24.1,24.1,24.07,24.07,7
20120701|2011-10-11 05:00,11,24.34,24.34,24.33,24.33,4
20120701|2011-10-11 06:00,11,24.43,24.43,24.39,24.42,16
20120701|2011-10-11 06:30,11,24.39,24.42,24.38,24.38,9
20120701|2011-10-11 07:00,11,24.34,24.36,24.05,24.07,121
20120701|2011-10-11 07:30,11,24.06,24.06,23.88,24.04,140
20120701|2011-10-11 08:00,11,24.13,24.13,23.95,24.08,6
20120701|2011-10-11 08:30,11,23.98,24.09,23.9,24.09,28
20120701|2011-10-11 09:00,11,24.05,24.05,23.99,24.05,38
20120701|2011-10-11 09:30,11,24.1,24.24,24.03,24.12,160
20120701|2011-10-11 10:00,11,24.09,24.09,23.9,23.98,143
20120701|2011-10-11 10:30,11,24,24.01,23.97,24.01,21
20120701|2011-10-11 11:00,11,24.06,24.24,24.06,24.11,73
20120701|2011-10-11 11:30,11,24.1,24.24,24.03,24.03,43
20120701|2011-10-11 12:00,11,23.96,24.3,23.92,24.16,245
20120701|2011-10-11 12:30,11,24.13,24.16,24.1,24.16,43
20120701|2011-10-12 02:30,12,24.16,24.32,24.16,24.32,350
20120701|2011-10-12 03:00,12,24.32,24.32,24.28,24.32,31
20120701|2011-10-12 03:30,12,24.32,24.32,24.24,24.29,17
20120701|2011-10-12 04:00,12,24.31,24.32,24.29,24.32,15
20120701|2011-10-12 04:30,12,24.32,24.4,24.3,24.4,186
20120701|2011-10-12 05:00,12,24.41,24.44,24.25,24.26,31
20120701|2011-10-12 05:30,12,24.25,24.25,24.24,24.24,12
20120701|2011-10-12 06:00,12,24.24,24.26,24.24,24.26,13
20120701|2011-10-12 06:30,12,24.29,24.29,24.14,24.23,32
20120701|2011-10-12 07:00,12,24.27,24.36,24.11,24.11,44
20120701|2011-10-12 07:30,12,24.07,24.07,23.99,24.07,37
20120701|2011-10-12 08:00,12,24.13,24.21,24.04,24.04,104
20120701|2011-10-12 08:30,12,24.13,24.25,24.04,24.25,51
20120701|2011-10-12 09:00,12,24.18,24.34,24.18,24.22,51
20120701|2011-10-12 09:30,12,24.21,24.25,24.04,24.06,73
20120701|2011-10-12 10:00,12,24.11,24.26,24.11,24.21,28
20120701|2011-10-12 10:30,12,24.17,24.21,24.08,24.12,23
20120701|2011-10-12 11:00,12,24.11,24.2,24.06,24.18,93
20120701|2011-10-12 11:30,12,24.18,24.31,24.17,24.17,71
20120701|2011-10-12 12:00,12,24.31,24.32,24.22,24.27,63
20120701|2011-10-12 12:30,12,24.29,24.29,24.19,24.19,26
20120701|2011-10-13 02:30,13,24.28,24.89,24.28,24.86,368
20120701|2011-10-13 03:00,13,24.9,24.95,24.72,24.77,157
20120701|2011-10-13 03:30,13,24.72,24.73,24.7,24.7,20
20120701|2011-10-13 04:00,13,24.78,24.79,24.78,24.79,5
20120701|2011-10-13 04:30,13,24.76,24.76,24.59,24.59,13
20120701|2011-10-13 05:00,13,24.63,24.63,24.6,24.61,13
20120701|2011-10-13 05:30,13,24.64,24.64,24.62,24.62,6
20120701|2011-10-13 06:00,13,24.73,24.8,24.73,24.77,136
20120701|2011-10-13 06:30,13,24.77,24.94,24.77,24.86,178
20120701|2011-10-13 07:00,13,24.81,25.18,24.75,25.05,2436
20120701|2011-10-13 07:30,13,25.06,25.1,24.82,24.89,263
20120701|2011-10-13 08:00,13,24.87,24.87,24.75,24.75,181
20120701|2011-10-13 08:30,13,24.73,24.76,24.64,24.71,109
20120701|2011-10-13 09:00,13,24.7,24.8,24.65,24.8,51
20120701|2011-10-13 09:30,13,24.74,24.82,24.67,24.79,126
20120701|2011-10-13 10:00,13,24.81,24.85,24.76,24.84,202
20120701|2011-10-13 10:30,13,24.85,24.85,24.73,24.76,49
20120701|2011-10-13 11:00,13,24.79,24.88,24.76,24.86,81
20120701|2011-10-13 11:30,13,24.91,25,24.89,24.94,235
20120701|2011-10-13 12:00,13,24.95,25.09,24.88,25.08,442
20120701|2011-10-13 12:30,13,25.06,25.06,24.93,24.93,567
20120701|2011-10-14 02:30,14,25.03,25.07,24.86,24.95,362
20120701|2011-10-14 03:00,14,24.98,24.98,24.94,24.95,29
20120701|2011-10-14 03:30,14,24.93,24.95,24.91,24.94,36
20120701|2011-10-14 04:00,14,24.95,24.96,24.91,24.91,28
20120701|2011-10-14 04:30,14,24.92,24.99,24.92,24.96,36
20120701|2011-10-14 05:00,14,24.98,25.01,24.97,24.99,16
20120701|2011-10-14 05:30,14,24.97,24.97,24.95,24.96,76
20120701|2011-10-14 06:30,14,25,25.1,25,25.04,358
20120701|2011-10-14 07:00,14,25.06,25.36,25.06,25.35,1500
20120701|2011-10-14 07:30,14,25.35,25.66,25.35,25.6,2264
20120701|2011-10-14 08:00,14,25.59,25.62,25.44,25.5,747
20120701|2011-10-14 08:30,14,25.48,25.72,25.44,25.7,814
20120701|2011-10-14 09:00,14,25.73,25.85,25.7,25.82,954
20120701|2011-10-14 09:30,14,25.8,25.81,25.65,25.81,305
20120701|2011-10-14 10:00,14,25.8,25.88,25.77,25.77,811
20120701|2011-10-14 10:30,14,25.77,25.79,25.49,25.59,275
20120701|2011-10-14 11:00,14,25.62,25.74,25.62,25.74,370
20120701|2011-10-14 11:30,14,25.73,25.77,25.71,25.77,177
20120701|2011-10-14 12:00,14,25.77,25.83,25.71,25.8,466
20120701|2011-10-14 12:30,14,25.83,25.84,25.72,25.72,268
20120701|2011-10-17 02:30,17,25.7,25.79,25.67,25.79,262
20120701|2011-10-17 03:00,17,25.79,25.81,25.79,25.8,62
20120701|2011-10-17 03:30,17,25.8,25.86,25.8,25.86,75
20120701|2011-10-17 04:00,17,25.87,26,25.86,25.98,473
20120701|2011-10-17 04:30,17,25.98,26,25.98,25.99,26
20120701|2011-10-17 05:00,17,25.96,26,25.94,26,138
20120701|2011-10-17 05:30,17,25.99,26,25.98,25.99,170
20120701|2011-10-17 06:00,17,25.97,25.97,25.83,25.84,74
20120701|2011-10-17 06:30,17,25.86,25.93,25.86,25.89,17
20120701|2011-10-17 07:00,17,25.89,25.91,25.84,25.88,187
20120701|2011-10-17 07:30,17,25.92,26.03,25.88,26.03,298
20120701|2011-10-17 08:00,17,26.02,26.03,25.85,25.88,263
20120701|2011-10-17 08:30,17,25.87,25.88,25.67,25.72,58
20120701|2011-10-17 09:00,17,25.7,25.84,25.68,25.77,41
20120701|2011-10-17 09:30,17,25.75,25.86,25.71,25.85,106
20120701|2011-10-17 10:00,17,25.85,25.91,25.83,25.9,114
20120701|2011-10-17 10:30,17,25.89,25.94,25.83,25.86,195
20120701|2011-10-17 11:00,17,25.85,25.88,25.77,25.77,80
20120701|2011-10-17 11:30,17,25.77,25.77,25.64,25.66,79
20120701|2011-10-17 12:00,17,25.67,25.7,25.59,25.62,86
20120701|2011-10-17 12:30,17,25.62,25.64,25.57,25.63,20
20120701|2011-10-18 02:30,18,25.5,25.64,25.46,25.46,375
20120701|2011-10-18 03:00,18,25.46,25.48,25.45,25.46,100
20120701|2011-10-18 03:30,18,25.46,25.46,25.39,25.39,157
20120701|2011-10-18 04:00,18,25.44,25.45,25.41,25.42,30
20120701|2011-10-18 04:30,18,25.44,25.46,25.44,25.46,14
20120701|2011-10-18 05:00,18,25.54,25.68,25.54,25.68,21
20120701|2011-10-18 05:30,18,25.63,25.75,25.63,25.75,246
20120701|2011-10-18 06:00,18,25.75,25.75,25.69,25.75,75
20120701|2011-10-18 06:30,18,25.75,25.79,25.71,25.71,288
20120701|2011-10-18 07:00,18,25.72,25.77,25.69,25.72,492
20120701|2011-10-18 07:30,18,25.71,25.71,25.51,25.55,267
20120701|2011-10-18 08:00,18,25.52,25.67,25.5,25.5,281
20120701|2011-10-18 08:30,18,25.56,25.56,25.41,25.41,156
20120701|2011-10-18 09:00,18,25.41,25.5,25.37,25.5,275
20120701|2011-10-18 09:30,18,25.5,25.65,25.49,25.65,755
20120701|2011-10-18 10:00,18,25.63,25.65,25.56,25.56,90
20120701|2011-10-18 10:30,18,25.56,25.8,25.53,25.65,302
20120701|2011-10-18 11:00,18,25.66,25.72,25.52,25.72,47
20120701|2011-10-18 11:30,18,25.72,25.75,25.69,25.73,127
20120701|2011-10-18 12:00,18,25.73,25.74,25.64,25.67,579
20120701|2011-10-18 12:30,18,25.67,25.68,25.5,25.52,329
20120701|2011-10-19 02:30,19,25.5,25.75,25.5,25.74,146
20120701|2011-10-19 03:00,19,25.75,25.84,25.75,25.79,132
20120701|2011-10-19 03:30,19,25.81,25.81,25.73,25.78,22
20120701|2011-10-19 04:00,19,25.8,25.85,25.77,25.77,81
20120701|2011-10-19 04:30,19,25.83,25.87,25.82,25.87,234
20120701|2011-10-19 05:00,19,25.89,25.99,25.89,25.95,286
20120701|2011-10-19 05:30,19,25.97,25.99,25.96,25.98,89
20120701|2011-10-19 06:00,19,25.99,26.01,25.87,25.9,204
20120701|2011-10-19 06:30,19,25.87,25.88,25.73,25.73,74
20120701|2011-10-19 07:00,19,25.68,25.93,25.68,25.93,398
20120701|2011-10-19 07:30,19,25.93,25.93,25.89,25.91,377
20120701|2011-10-19 08:00,19,25.9,25.99,25.88,25.96,707
20120701|2011-10-19 08:30,19,25.92,25.95,25.58,25.66,176
20120701|2011-10-19 09:00,19,25.66,25.67,25.42,25.57,165
20120701|2011-10-19 09:30,19,25.67,25.68,25.55,25.55,133
20120701|2011-10-19 10:00,19,25.53,25.62,25.48,25.62,138
20120701|2011-10-19 10:30,19,25.59,25.61,25.08,25.14,143
20120701|2011-10-19 11:00,19,25.09,25.18,24.97,25.13,296
20120701|2011-10-19 11:30,19,25.13,25.18,25.05,25.13,67
20120701|2011-10-19 12:00,19,25.12,25.27,25.06,25.07,315
20120701|2011-10-19 12:30,19,25.08,25.11,25.04,25.04,149
20120701|2011-10-20 02:30,20,24.84,24.84,24.45,24.62,357
20120701|2011-10-20 03:00,20,24.55,24.72,24.55,24.72,36
20120701|2011-10-20 03:30,20,24.75,24.77,24.74,24.75,34
20120701|2011-10-20 04:00,20,24.75,24.75,24.69,24.75,38
20120701|2011-10-20 04:30,20,24.79,24.86,24.76,24.8,32
20120701|2011-10-20 05:00,20,24.8,24.95,24.8,24.95,62
20120701|2011-10-20 05:30,20,24.92,24.92,24.92,24.92,1
20120701|2011-10-20 06:00,20,24.86,24.91,24.86,24.91,8
20120701|2011-10-20 06:30,20,24.87,24.87,24.8,24.82,38
20120701|2011-10-20 07:00,20,24.95,25.11,24.91,25.08,158
20120701|2011-10-20 07:30,20,25.02,25.02,24.99,24.99,2
20120701|2011-10-20 08:00,20,25.02,25.03,24.86,24.92,72
20120701|2011-10-20 08:30,20,24.92,24.95,24.85,24.95,30
20120701|2011-10-20 09:00,20,24.95,25.2,24.95,25.01,455
20120701|2011-10-20 09:30,20,25.01,25.11,24.98,24.99,56
20120701|2011-10-20 10:00,20,24.95,24.99,24.86,24.99,125
20120701|2011-10-20 10:30,20,24.97,25.07,24.93,24.94,42
20120701|2011-10-20 11:00,20,24.93,24.93,24.6,24.66,104
20120701|2011-10-20 11:30,20,24.73,24.98,24.73,24.98,87
20120701|2011-10-20 12:00,20,24.9,25.08,24.9,25.08,118
20120701|2011-10-20 12:30,20,25.13,25.13,25,25.1,216
20120701|2011-10-21 02:30,21,25.12,25.3,25.12,25.22,200
20120701|2011-10-21 03:00,21,25.25,25.25,25.2,25.2,6
20120701|2011-10-21 03:30,21,25.25,25.25,25.25,25.25,1
20120701|2011-10-21 04:00,21,25.26,25.35,25.26,25.35,30
20120701|2011-10-21 04:30,21,25.33,25.34,25.26,25.31,35
20120701|2011-10-21 05:00,21,25.31,25.38,25.31,25.33,80
20120701|2011-10-21 05:30,21,25.36,25.39,25.33,25.33,53
20120701|2011-10-21 06:00,21,25.31,25.36,25.29,25.34,206
20120701|2011-10-21 06:30,21,25.38,25.45,25.33,25.34,60
20120701|2011-10-21 07:00,21,25.33,25.48,25.23,25.24,166
20120701|2011-10-21 07:30,21,25.26,25.33,25.18,25.33,120
20120701|2011-10-21 08:00,21,25.31,25.47,25.27,25.47,318
20120701|2011-10-21 08:30,21,25.4,25.41,25.32,25.34,50
20120701|2011-10-21 09:00,21,25.29,25.35,25.23,25.23,12
20120701|2011-10-21 09:30,21,25.22,25.22,24.67,24.78,333
20120701|2011-10-21 10:00,21,24.77,24.83,24.68,24.82,227
20120701|2011-10-21 10:30,21,24.81,24.86,24.74,24.74,37
20120701|2011-10-21 11:00,21,24.74,24.81,24.73,24.76,31
20120701|2011-10-21 11:30,21,24.88,24.91,24.8,24.82,30
20120701|2011-10-21 12:00,21,24.89,24.89,24.71,24.77,275
20120701|2011-10-21 12:30,21,24.81,24.82,24.68,24.76,67
20120701|2011-10-24 02:30,24,24.9,25.12,24.89,24.9,171
20120701|2011-10-24 03:00,24,24.9,24.91,24.88,24.91,68
20120701|2011-10-24 03:30,24,24.88,24.91,24.85,24.9,37
20120701|2011-10-24 04:00,24,24.91,24.91,24.86,24.86,7
20120701|2011-10-24 04:30,24,24.86,24.86,24.82,24.85,40
20120701|2011-10-24 05:00,24,24.86,24.89,24.85,24.85,38
20120701|2011-10-24 05:30,24,24.91,24.95,24.88,24.88,122
20120701|2011-10-24 06:00,24,24.85,24.93,24.84,24.84,266
20120701|2011-10-24 06:30,24,24.9,24.94,24.85,24.9,314
20120701|2011-10-24 07:00,24,24.91,25.06,24.91,24.99,343
20120701|2011-10-24 07:30,24,25.03,25.17,25,25.17,32
20120701|2011-10-24 08:00,24,25.16,25.21,25.05,25.08,20
20120701|2011-10-24 08:30,24,25.09,25.15,24.93,24.95,36
20120701|2011-10-24 09:00,24,24.94,25.18,24.92,25.16,126
20120701|2011-10-24 09:30,24,25.15,25.2,25.03,25.18,84
20120701|2011-10-24 10:00,24,25.2,25.47,25.19,25.4,298
20120701|2011-10-24 10:30,24,25.39,25.46,25.35,25.4,75
20120701|2011-10-24 11:00,24,25.39,25.4,25.26,25.38,128
20120701|2011-10-24 11:30,24,25.28,25.36,25.08,25.35,79
20120701|2011-10-24 12:00,24,25.26,25.37,25.19,25.26,250
20120701|2011-10-24 12:30,24,25.31,25.34,25.29,25.3,118
20120701|2011-10-25 02:30,25,25.3,25.45,25.27,25.45,50
20120701|2011-10-25 03:00,25,25.45,25.49,25.42,25.45,54
20120701|2011-10-25 03:30,25,25.45,25.54,25.44,25.53,357
20120701|2011-10-25 04:00,25,25.53,25.81,25.53,25.76,821
20120701|2011-10-25 04:30,25,25.76,25.84,25.68,25.68,195
20120701|2011-10-25 05:00,25,25.73,25.73,25.65,25.68,108
20120701|2011-10-25 05:30,25,25.68,25.74,25.68,25.73,103
20120701|2011-10-25 06:00,25,25.75,25.75,25.65,25.65,69
20120701|2011-10-25 06:30,25,25.68,25.68,25.63,25.64,28
20120701|2011-10-25 07:00,25,25.64,25.66,25.43,25.43,55
20120701|2011-10-25 07:30,25,25.43,25.43,25.14,25.16,38
20120701|2011-10-25 08:00,25,25.2,25.38,25.2,25.34,97
20120701|2011-10-25 08:30,25,25.3,25.3,25.11,25.19,74
20120701|2011-10-25 09:00,25,25.15,25.29,25.1,25.28,41
20120701|2011-10-25 09:30,25,25.29,25.33,25.2,25.2,48
20120701|2011-10-25 10:00,25,25.2,25.26,25.08,25.26,59
20120701|2011-10-25 10:30,25,25.21,25.29,25.15,25.29,10
20120701|2011-10-25 11:00,25,25.27,25.4,25.19,25.4,77
20120701|2011-10-25 11:30,25,25.4,25.48,25.4,25.41,168
20120701|2011-10-25 12:00,25,25.42,25.45,25.15,25.19,92
20120701|2011-10-25 12:30,25,25.24,25.24,25.18,25.21,61
20120701|2011-10-26 02:30,26,25.3,25.46,25.3,25.46,118
20120701|2011-10-26 03:00,26,25.46,25.48,25.44,25.48,164
20120701|2011-10-26 03:30,26,25.48,25.48,25.45,25.47,62
20120701|2011-10-26 04:00,26,25.47,25.49,25.46,25.48,61
20120701|2011-10-26 04:30,26,25.48,25.48,25.48,25.48,45
20120701|2011-10-26 05:00,26,25.48,25.5,25.48,25.48,31
20120701|2011-10-26 05:30,26,25.48,25.49,25.46,25.47,23
20120701|2011-10-26 06:00,26,25.47,25.47,25.41,25.41,67
20120701|2011-10-26 06:30,26,25.41,25.42,25.4,25.4,4
20120701|2011-10-26 07:00,26,25.42,25.43,25.08,25.13,47
20120701|2011-10-26 07:30,26,25.19,25.22,24.97,24.99,58
20120701|2011-10-26 08:00,26,25.03,25.19,24.99,25.19,67
20120701|2011-10-26 08:30,26,25.15,25.18,25.05,25.09,32
20120701|2011-10-26 09:00,26,25.14,25.14,25.02,25.02,57
20120701|2011-10-26 09:30,26,25.02,25.02,24.68,24.74,478
20120701|2011-10-26 10:00,26,24.75,24.82,24.72,24.79,119
20120701|2011-10-26 10:30,26,24.84,24.94,24.83,24.91,50
20120701|2011-10-26 11:00,26,24.84,25.02,24.74,25.02,99
20120701|2011-10-26 11:30,26,25.01,25.05,24.93,24.99,57
20120701|2011-10-26 12:00,26,24.95,25.01,24.72,24.79,110
20120701|2011-10-26 12:30,26,24.84,24.97,24.82,24.9,134
20120701|2011-10-27 02:30,27,25,25.22,25,25.17,147
20120701|2011-10-27 03:00,27,25.18,25.24,25.18,25.18,112
20120701|2011-10-27 03:30,27,25.21,25.21,25.13,25.15,64
20120701|2011-10-27 04:00,27,25.14,25.18,25.13,25.13,61
20120701|2011-10-27 04:30,27,25.16,25.16,25.13,25.15,31
20120701|2011-10-27 05:00,27,25.14,25.17,25.14,25.16,11
20120701|2011-10-27 05:30,27,25.18,25.19,25.17,25.18,77
20120701|2011-10-27 06:00,27,25.19,25.27,25.17,25.27,84
20120701|2011-10-27 06:30,27,25.28,25.28,25.25,25.27,88
20120701|2011-10-27 07:00,27,25.26,25.33,25.26,25.33,180
20120701|2011-10-27 07:30,27,25.33,25.34,25.17,25.2,135
20120701|2011-10-27 08:00,27,25.15,25.23,25.15,25.15,64
20120701|2011-10-27 08:30,27,25.11,25.12,25.08,25.12,57
20120701|2011-10-27 09:00,27,25.11,25.25,25.05,25.13,54
20120701|2011-10-27 09:30,27,25.09,25.21,25.05,25.21,48
20120701|2011-10-27 10:00,27,25.18,25.24,25.18,25.23,149
20120701|2011-10-27 10:30,27,25.19,25.21,25.1,25.19,134
20120701|2011-10-27 11:00,27,25.18,25.4,25.18,25.26,480
20120701|2011-10-27 11:30,27,25.25,25.36,25.19,25.36,103
20120701|2011-10-27 12:00,27,25.33,25.36,25.16,25.21,270
20120701|2011-10-27 12:30,27,25.21,25.37,25.16,25.33,106
20120701|2011-10-28 02:30,28,25.33,25.4,25.29,25.33,201
20120701|2011-10-28 03:00,28,25.36,25.44,25.36,25.44,127
20120701|2011-10-28 03:30,28,25.44,25.5,25.41,25.45,251
20120701|2011-10-28 04:00,28,25.45,25.47,25.38,25.38,30
20120701|2011-10-28 04:30,28,25.43,25.51,25.42,25.49,40
20120701|2011-10-28 05:00,28,25.48,25.53,25.48,25.53,93
20120701|2011-10-28 05:30,28,25.48,25.48,25.34,25.36,30
20120701|2011-10-28 06:00,28,25.42,25.43,25.42,25.43,13
20120701|2011-10-28 06:30,28,25.35,25.35,25.23,25.35,29
20120701|2011-10-28 07:00,28,25.36,25.39,25.23,25.26,55
20120701|2011-10-28 07:30,28,25.26,25.26,25.26,25.26,1
20120701|2011-10-28 08:00,28,25.22,25.24,25.1,25.17,32
20120701|2011-10-28 08:30,28,25.1,25.18,25.1,25.1,15
20120701|2011-10-28 09:00,28,25.11,25.19,25,25.09,57
20120701|2011-10-28 09:30,28,25.07,25.16,25.04,25.1,100
20120701|2011-10-28 10:00,28,25.11,25.17,25.01,25.01,84
20120701|2011-10-28 10:30,28,25.03,25.08,24.99,25.06,143
20120701|2011-10-28 11:00,28,25.07,25.15,24.98,24.99,391
20120701|2011-10-28 11:30,28,24.98,25.04,24.95,25,307
20120701|2011-10-28 12:00,28,25.01,25.04,24.79,24.8,529
20120701|2011-10-28 12:30,28,24.8,24.98,24.8,24.89,152
20120701|2011-10-31 03:30,31,24.63,24.71,24.62,24.71,23
20120701|2011-10-31 04:00,31,24.65,24.7,24.56,24.56,30
20120701|2011-10-31 04:30,31,24.54,24.56,24.53,24.56,10
20120701|2011-10-31 05:00,31,24.55,24.63,24.55,24.63,2
20120701|2011-10-31 05:30,31,24.66,24.66,24.57,24.57,4
20120701|2011-10-31 06:00,31,24.6,24.62,24.6,24.62,6
20120701|2011-10-31 06:30,31,24.59,24.64,24.59,24.63,6
20120701|2011-10-31 07:00,31,24.74,24.76,24.47,24.52,96
20120701|2011-10-31 07:30,31,24.56,24.6,24.53,24.56,19
20120701|2011-10-31 08:00,31,24.59,24.68,24.53,24.68,75
20120701|2011-10-31 08:30,31,24.65,24.71,24.57,24.71,54
20120701|2011-10-31 09:00,31,24.71,24.71,24.62,24.62,92
20120701|2011-10-31 09:30,31,24.66,24.82,24.65,24.73,274
20120701|2011-10-31 10:00,31,24.74,24.76,24.53,24.62,147
20120701|2011-10-31 10:30,31,24.64,24.74,24.64,24.69,73
20120701|2011-10-31 11:00,31,24.7,24.74,24.55,24.56,220
20120701|2011-10-31 11:30,31,24.61,24.65,24.54,24.55,130
20120701|2011-10-31 12:00,31,24.57,24.58,24.47,24.58,302
20120701|2011-10-31 12:30,31,24.61,24.65,24.54,24.64,204
20120701|2011-11-01 03:30,1,24.3,24.5,24.3,24.36,412
20120701|2011-11-01 04:00,1,24.36,24.38,24.32,24.35,24
20120701|2011-11-01 04:30,1,24.35,24.35,24.34,24.34,2
20120701|2011-11-01 05:00,1,24.42,24.45,24.42,24.45,3
20120701|2011-11-01 05:30,1,24.41,24.44,24.4,24.44,18
20120701|2011-11-01 06:00,1,24.41,24.46,24.38,24.38,30
20120701|2011-11-01 06:30,1,24.37,24.39,24.35,24.35,30
20120701|2011-11-01 07:00,1,24.32,24.37,24.28,24.29,150
20120701|2011-11-01 07:30,1,24.29,24.38,24.19,24.23,255
20120701|2011-11-01 08:00,1,24.25,24.29,24.17,24.25,344
20120701|2011-11-01 08:30,1,24.26,24.31,24.22,24.3,439
20120701|2011-11-01 09:00,1,24.3,24.56,24.3,24.53,492
20120701|2011-11-01 09:30,1,24.54,24.74,24.46,24.56,125
20120701|2011-11-01 10:00,1,24.59,24.68,24.47,24.47,59
20120701|2011-11-01 10:30,1,24.48,24.57,24.46,24.48,208
20120701|2011-11-01 11:00,1,24.44,24.48,24.37,24.45,76
20120701|2011-11-01 11:30,1,24.45,24.45,24.38,24.38,14
20120701|2011-11-01 12:00,1,24.38,24.39,24.17,24.17,366
20120701|2011-11-01 12:30,1,24.23,24.43,24.23,24.42,179
20120701|2011-11-02 03:30,2,24.48,24.57,24.29,24.57,637
20120701|2011-11-02 04:00,2,24.62,24.68,24.51,24.51,104
20120701|2011-11-02 04:30,2,24.49,24.5,24.43,24.43,94
20120701|2011-11-02 05:00,2,24.39,24.41,24.35,24.38,91
20120701|2011-11-02 05:30,2,24.38,24.38,24.37,24.38,16
20120701|2011-11-02 06:00,2,24.37,24.37,24.26,24.34,170
20120701|2011-11-02 06:30,2,24.31,24.31,24.22,24.22,181
20120701|2011-11-02 07:00,2,24.22,24.23,24.16,24.19,335
20120701|2011-11-02 07:30,2,24.19,24.21,24.12,24.17,183
20120701|2011-11-02 08:00,2,24.14,24.18,24.12,24.12,90
20120701|2011-11-02 08:30,2,24.11,24.57,24.11,24.45,165
20120701|2011-11-02 09:00,2,24.52,24.52,24.32,24.32,54
20120701|2011-11-02 09:30,2,24.35,24.47,24.35,24.4,28
20120701|2011-11-02 10:00,2,24.41,24.45,24.35,24.39,73
20120701|2011-11-02 10:30,2,24.38,24.48,24.38,24.48,55
20120701|2011-11-02 11:00,2,24.46,24.53,24.43,24.48,101
20120701|2011-11-02 11:30,2,24.47,24.5,24.36,24.36,94
20120701|2011-11-02 12:00,2,24.35,24.39,24.17,24.19,561
20120701|2011-11-02 12:30,2,24.2,24.27,24.2,24.24,223
20120701|2011-11-03 03:30,3,24.19,24.23,24.14,24.18,90
20120701|2011-11-03 04:00,3,24.19,24.23,24.16,24.18,177
20120701|2011-11-03 04:30,3,24.19,24.22,24.12,24.2,168
20120701|2011-11-03 05:00,3,24.22,24.28,24.2,24.27,147
20120701|2011-11-03 05:30,3,24.27,24.31,24.25,24.29,74
20120701|2011-11-03 06:00,3,24.28,24.34,24.24,24.33,46
20120701|2011-11-03 06:30,3,24.35,24.37,24.31,24.31,12
20120701|2011-11-03 07:00,3,24.33,24.44,24.31,24.38,39
20120701|2011-11-03 07:30,3,24.35,24.38,24.22,24.36,146
20120701|2011-11-03 08:00,3,24.42,24.42,24.3,24.31,35
20120701|2011-11-03 08:30,3,24.32,24.32,24.26,24.29,40
20120701|2011-11-03 09:00,3,24.29,24.33,24.27,24.3,19
20120701|2011-11-03 09:30,3,24.29,24.42,24.25,24.32,111
20120701|2011-11-03 10:00,3,24.25,24.28,24.24,24.28,59
20120701|2011-11-03 10:30,3,24.27,24.3,24.23,24.26,17
20120701|2011-11-03 11:00,3,24.29,24.31,24.28,24.31,13
20120701|2011-11-03 11:30,3,24.31,24.31,24.27,24.29,19
20120701|2011-11-03 12:00,3,24.33,24.38,24.24,24.3,198
20120701|2011-11-03 12:30,3,24.3,24.35,24.29,24.32,243
20120701|2011-11-04 03:30,4,24.33,24.55,24.28,24.3,364
20120701|2011-11-04 04:00,4,24.39,24.42,24.39,24.42,6
20120701|2011-11-04 04:30,4,24.47,24.51,24.43,24.45,37
20120701|2011-11-04 05:00,4,24.44,24.44,24.44,24.44,1
20120701|2011-11-04 06:00,4,24.47,24.48,24.47,24.48,5
20120701|2011-11-04 06:30,4,24.47,24.53,24.44,24.44,50
20120701|2011-11-04 07:00,4,24.43,24.43,24.3,24.36,100
20120701|2011-11-04 07:30,4,24.36,24.5,24.33,24.4,59
20120701|2011-11-04 08:00,4,24.39,24.4,24.36,24.38,22
20120701|2011-11-04 08:30,4,24.38,24.43,24.31,24.31,39
20120701|2011-11-04 09:00,4,24.32,24.32,24.24,24.26,30
20120701|2011-11-04 09:30,4,24.25,24.3,24.21,24.22,152
20120701|2011-11-04 10:00,4,24.29,24.31,24.11,24.13,252
20120701|2011-11-04 10:30,4,24.15,24.27,24.14,24.17,93
20120701|2011-11-04 11:00,4,24.18,24.23,24.15,24.23,12
20120701|2011-11-04 11:30,4,24.21,24.23,24.16,24.18,33
20120701|2011-11-04 12:00,4,24.18,24.2,24.11,24.12,310
20120701|2011-11-04 12:30,4,24.12,24.12,24.06,24.11,172
20120701|2011-11-04 13:00,4,24.11,24.11,24.11,24.11,2
20120701|2011-11-07 02:30,7,24.1,24.43,24.1,24.38,231
20120701|2011-11-07 04:00,7,24.2,24.2,24.2,24.2,11
20120701|2011-11-07 04:30,7,24.23,24.28,24.23,24.27,9
20120701|2011-11-07 05:00,7,24.27,24.36,24.27,24.32,122
20120701|2011-11-07 05:30,7,24.3,24.3,24.2,24.2,39
20120701|2011-11-07 06:00,7,24.2,24.23,24.2,24.23,27
20120701|2011-11-07 06:30,7,24.2,24.27,24.2,24.22,39
20120701|2011-11-07 07:00,7,24.32,24.41,24.23,24.35,29
20120701|2011-11-07 07:30,7,24.35,24.37,24.24,24.25,76
20120701|2011-11-07 08:00,7,24.26,24.33,24.24,24.31,57
20120701|2011-11-07 08:30,7,24.27,24.28,24.22,24.24,81
20120701|2011-11-07 09:00,7,24.27,24.27,24.18,24.19,118
20120701|2011-11-07 09:30,7,24.2,24.22,24.13,24.17,194
20120701|2011-11-07 10:00,7,24.15,24.18,24.12,24.12,137
20120701|2011-11-07 10:30,7,24.14,24.19,24.11,24.16,56
20120701|2011-11-07 11:00,7,24.18,24.24,24.11,24.16,69
20120701|2011-11-07 11:30,7,24.13,24.23,24.11,24.18,40
20120701|2011-11-07 12:00,7,24.19,24.21,24.13,24.15,159
20120701|2011-11-07 12:30,7,24.13,24.15,24.1,24.13,131
20120701|2011-11-08 02:30,8,24.15,24.18,24.1,24.12,84
20120701|2011-11-08 03:00,8,24.14,24.23,24.12,24.23,70
20120701|2011-11-08 03:30,8,24.23,24.23,24.07,24.07,40
20120701|2011-11-08 04:00,8,24.1,24.1,24.04,24.04,10
20120701|2011-11-08 04:30,8,24.06,24.12,24.06,24.09,43
20120701|2011-11-08 05:00,8,24.13,24.13,24.1,24.11,46
20120701|2011-11-08 05:30,8,24.14,24.17,24.14,24.15,86
20120701|2011-11-08 06:00,8,24.15,24.18,24.14,24.16,39
20120701|2011-11-08 06:30,8,24.18,24.23,24.16,24.22,91
20120701|2011-11-08 07:00,8,24.19,24.21,24.14,24.2,165
20120701|2011-11-08 07:30,8,24.22,24.24,24.19,24.19,27
20120701|2011-11-08 08:00,8,24.19,24.31,24.19,24.28,150
20120701|2011-11-08 08:30,8,24.29,24.29,24.17,24.28,128
20120701|2011-11-08 09:00,8,24.29,24.37,24.21,24.29,327
20120701|2011-11-08 09:30,8,24.29,24.5,24.29,24.39,298
20120701|2011-11-08 10:00,8,24.4,24.43,24.34,24.39,130
20120701|2011-11-08 10:30,8,24.44,24.49,24.39,24.49,124
20120701|2011-11-08 11:00,8,24.46,24.64,24.45,24.6,336
20120701|2011-11-08 11:30,8,24.64,24.75,24.62,24.7,762
20120701|2011-11-08 12:00,8,24.67,24.73,24.49,24.69,1160
20120701|2011-11-08 12:30,8,24.68,24.84,24.63,24.82,209
20120701|2011-11-09 02:30,9,24.7,24.7,24.52,24.52,107
20120701|2011-11-09 03:00,9,24.45,24.46,24.4,24.4,7
20120701|2011-11-09 03:30,9,24.35,24.35,24.31,24.32,19
20120701|2011-11-09 04:00,9,24.34,24.34,24.31,24.31,50
20120701|2011-11-09 04:30,9,24.32,24.32,24.31,24.32,96
20120701|2011-11-09 05:00,9,24.33,24.33,24.29,24.29,69
20120701|2011-11-09 05:30,9,24.29,24.31,24.28,24.3,16
20120701|2011-11-09 06:00,9,24.3,24.31,24.28,24.31,33
20120701|2011-11-09 06:30,9,24.28,24.3,24.28,24.28,91
20120701|2011-11-09 07:00,9,24.29,24.32,24.25,24.31,278
20120701|2011-11-09 07:30,9,24.36,24.5,24.36,24.48,70
20120701|2011-11-09 08:00,9,24.56,24.56,24.41,24.47,28
20120701|2011-11-09 08:30,9,24.43,24.51,24.36,24.37,95
20120701|2011-11-09 09:00,9,24.38,24.46,24.38,24.44,95
20120701|2011-11-09 09:30,9,24.44,24.54,24.44,24.51,122
20120701|2011-11-09 10:00,9,24.47,24.52,24.42,24.45,81
20120701|2011-11-09 10:30,9,24.46,24.47,24.41,24.43,131
20120701|2011-11-09 11:00,9,24.44,24.46,24.35,24.35,90
20120701|2011-11-09 11:30,9,24.34,24.35,24.33,24.35,12
20120701|2011-11-09 12:00,9,24.34,24.43,24.25,24.29,285
20120701|2011-11-09 12:30,9,24.29,24.29,24.21,24.21,305
20120701|2011-11-10 02:30,10,24.19,24.29,24.12,24.26,146
20120701|2011-11-10 03:00,10,24.23,24.3,24.23,24.27,55
20120701|2011-11-10 03:30,10,24.33,24.35,24.31,24.31,47
20120701|2011-11-10 04:00,10,24.34,24.35,24.3,24.3,26
20120701|2011-11-10 04:30,10,24.31,24.35,24.27,24.27,30
20120701|2011-11-10 05:00,10,24.26,24.27,24.26,24.27,4
20120701|2011-11-10 05:30,10,24.33,24.33,24.31,24.31,4
20120701|2011-11-10 06:00,10,24.32,24.34,24.25,24.32,50
20120701|2011-11-10 06:30,10,24.29,24.41,24.29,24.39,73
20120701|2011-11-10 07:00,10,24.39,24.43,24.3,24.43,36
20120701|2011-11-10 07:30,10,24.44,24.44,24.29,24.33,28
20120701|2011-11-10 08:00,10,24.32,24.36,24.2,24.22,325
20120701|2011-11-10 08:30,10,24.2,24.27,24.19,24.21,30
20120701|2011-11-10 09:00,10,24.29,24.29,24.19,24.25,55
20120701|2011-11-10 09:30,10,24.21,24.29,24.19,24.23,135
20120701|2011-11-10 10:00,10,24.29,24.29,24.19,24.22,20
20120701|2011-11-10 10:30,10,24.2,24.22,24.17,24.2,127
20120701|2011-11-10 11:00,10,24.15,24.41,24.14,24.41,121
20120701|2011-11-10 11:30,10,24.43,24.44,24.26,24.33,149
20120701|2011-11-10 12:00,10,24.35,24.44,24.24,24.25,287
20120701|2011-11-10 12:30,10,24.26,24.28,24.22,24.25,61
20120701|2011-11-11 02:30,11,24.31,24.31,24.29,24.31,16
20120701|2011-11-11 03:00,11,24.28,24.28,24.25,24.26,17
20120701|2011-11-11 03:30,11,24.26,24.26,24.19,24.19,6
20120701|2011-11-11 04:00,11,24.21,24.24,24.21,24.23,12
20120701|2011-11-11 04:30,11,24.17,24.17,24.03,24.09,79
20120701|2011-11-11 05:00,11,24.11,24.12,24.03,24.04,99
20120701|2011-11-11 05:30,11,24.04,24.07,24.03,24.04,53
20120701|2011-11-11 06:00,11,24.04,24.04,24.02,24.04,41
20120701|2011-11-11 06:30,11,24.04,24.04,24.01,24.04,31
20120701|2011-11-11 07:00,11,24.03,24.03,23.86,23.88,518
20120701|2011-11-11 07:30,11,23.88,23.88,23.73,23.74,397
20120701|2011-11-11 08:00,11,23.74,23.94,23.73,23.94,349
20120701|2011-11-11 08:30,11,23.94,24.03,23.85,23.9,201
20120701|2011-11-11 09:00,11,23.84,23.89,23.84,23.84,46
20120701|2011-11-11 09:30,11,23.87,24.02,23.86,23.97,231
20120701|2011-11-11 10:00,11,23.98,23.98,23.91,23.91,235
20120701|2011-11-11 10:30,11,23.9,23.96,23.9,23.93,91
20120701|2011-11-11 11:00,11,23.94,23.97,23.88,23.88,104
20120701|2011-11-11 11:30,11,23.89,23.93,23.85,23.93,315
20120701|2011-11-11 12:00,11,23.98,24.09,23.92,24,540
20120701|2011-11-11 12:30,11,23.99,24.32,23.96,24.21,243
20120701|2011-11-14 02:30,14,24.25,24.33,24.15,24.33,57
20120701|2011-11-14 03:00,14,24.36,24.38,24.33,24.34,18
20120701|2011-11-14 03:30,14,24.24,24.24,24.23,24.23,10
20120701|2011-11-14 04:00,14,24.21,24.32,24.21,24.32,24
20120701|2011-11-14 04:30,14,24.3,24.3,24.3,24.3,1
20120701|2011-11-14 05:00,14,24.24,24.24,24.2,24.21,22
20120701|2011-11-14 05:30,14,24.2,24.24,24.2,24.23,11
20120701|2011-11-14 06:00,14,24.21,24.21,24.2,24.2,8
20120701|2011-11-14 06:30,14,24.2,24.28,24.14,24.23,41
20120701|2011-11-14 07:00,14,24.23,24.24,24.04,24.14,35
20120701|2011-11-14 07:30,14,24.14,24.24,24.13,24.21,65
20120701|2011-11-14 08:00,14,24.19,24.19,24.13,24.18,37
20120701|2011-11-14 08:30,14,24.17,24.2,24.08,24.12,59
20120701|2011-11-14 09:00,14,24.09,24.16,24.06,24.13,58
20120701|2011-11-14 09:30,14,24.13,24.16,24.1,24.14,60
20120701|2011-11-14 10:00,14,24.1,24.14,24.08,24.1,44
20120701|2011-11-14 10:30,14,24.09,24.09,23.89,23.93,208
20120701|2011-11-14 11:00,14,23.92,23.98,23.91,23.93,182
20120701|2011-11-14 11:30,14,23.94,23.94,23.89,23.89,67
20120701|2011-11-14 12:00,14,23.88,23.9,23.75,23.79,302
20120701|2011-11-14 12:30,14,23.8,23.82,23.78,23.82,60
20120701|2011-11-15 02:30,15,23.98,23.98,23.8,23.84,190
20120701|2011-11-15 03:00,15,23.84,23.86,23.83,23.83,73
20120701|2011-11-15 03:30,15,23.84,23.84,23.83,23.83,10
20120701|2011-11-15 04:00,15,23.84,23.84,23.84,23.84,18
20120701|2011-11-15 04:30,15,23.83,23.94,23.83,23.9,87
20120701|2011-11-15 05:00,15,23.9,23.91,23.89,23.9,74
20120701|2011-11-15 05:30,15,23.89,23.89,23.85,23.85,13
20120701|2011-11-15 06:00,15,23.86,23.87,23.86,23.87,101
20120701|2011-11-15 06:30,15,23.87,23.89,23.83,23.83,78
20120701|2011-11-15 07:00,15,23.86,23.86,23.71,23.78,115
20120701|2011-11-15 07:30,15,23.79,23.84,23.79,23.84,36
20120701|2011-11-15 08:00,15,23.83,23.83,23.8,23.81,15
20120701|2011-11-15 08:30,15,23.81,23.9,23.79,23.85,11
20120701|2011-11-15 09:00,15,23.86,23.86,23.51,23.54,439
20120701|2011-11-15 09:30,15,23.53,23.63,23.52,23.62,212
20120701|2011-11-15 10:00,15,23.63,23.66,23.59,23.65,74
20120701|2011-11-15 10:30,15,23.63,23.72,23.63,23.68,92
20120701|2011-11-15 11:00,15,23.71,23.9,23.71,23.89,236
20120701|2011-11-15 11:30,15,23.88,23.9,23.78,23.85,94
20120701|2011-11-15 12:00,15,23.84,23.87,23.73,23.75,109
20120701|2011-11-15 12:30,15,23.72,23.75,23.67,23.69,121
20120701|2011-11-16 02:30,16,23.65,23.65,23.54,23.55,143
20120701|2011-11-16 03:00,16,23.55,23.57,23.55,23.57,23
20120701|2011-11-16 03:30,16,23.58,23.6,23.58,23.59,46
20120701|2011-11-16 04:00,16,23.6,23.61,23.59,23.59,72
20120701|2011-11-16 04:30,16,23.56,23.56,23.55,23.56,37
20120701|2011-11-16 05:00,16,23.56,23.56,23.55,23.55,51
20120701|2011-11-16 05:30,16,23.55,23.6,23.51,23.6,58
20120701|2011-11-16 06:00,16,23.55,23.57,23.55,23.57,28
20120701|2011-11-16 06:30,16,23.61,23.64,23.61,23.64,5
20120701|2011-11-16 07:00,16,23.62,23.64,23.5,23.5,55
20120701|2011-11-16 07:30,16,23.5,23.54,23.48,23.48,37
20120701|2011-11-16 08:00,16,23.5,23.67,23.5,23.67,235
20120701|2011-11-16 08:30,16,23.69,23.73,23.64,23.64,52
20120701|2011-11-16 09:00,16,23.64,23.69,23.63,23.68,85
20120701|2011-11-16 09:30,16,23.67,23.77,23.62,23.77,86
20120701|2011-11-16 10:00,16,23.78,23.78,23.73,23.75,57
20120701|2011-11-16 10:30,16,23.77,23.77,23.69,23.7,79
20120701|2011-11-16 11:00,16,23.69,23.69,23.6,23.62,127
20120701|2011-11-16 11:30,16,23.6,23.6,23.53,23.57,163
20120701|2011-11-16 12:00,16,23.56,23.6,23.56,23.59,112
20120701|2011-11-16 12:30,16,23.6,23.62,23.5,23.5,457
20120701|2011-11-17 02:30,17,23.5,23.53,23.44,23.45,156
20120701|2011-11-17 03:00,17,23.44,23.44,23.41,23.42,21
20120701|2011-11-17 03:30,17,23.4,23.43,23.36,23.36,71
20120701|2011-11-17 04:00,17,23.37,23.38,23.31,23.38,131
20120701|2011-11-17 04:30,17,23.34,23.36,23.3,23.32,160
20120701|2011-11-17 05:00,17,23.32,23.32,23.25,23.25,159
20120701|2011-11-17 05:30,17,23.25,23.29,23.25,23.29,59
20120701|2011-11-17 06:00,17,23.35,23.46,23.33,23.38,88
20120701|2011-11-17 06:30,17,23.4,23.4,23.25,23.31,34
20120701|2011-11-17 07:00,17,23.31,23.34,23.25,23.27,194
20120701|2011-11-17 07:30,17,23.27,23.38,23.26,23.35,85
20120701|2011-11-17 08:00,17,23.35,23.45,23.35,23.43,29
20120701|2011-11-17 08:30,17,23.45,23.49,23.41,23.48,99
20120701|2011-11-17 09:00,17,23.48,23.48,23.43,23.45,43
20120701|2011-11-17 09:30,17,23.45,23.46,23.29,23.3,118
20120701|2011-11-17 10:00,17,23.31,23.36,23.31,23.35,27
20120701|2011-11-17 10:30,17,23.35,23.41,23.32,23.36,32
20120701|2011-11-17 11:00,17,23.35,23.36,23.26,23.26,133
20120701|2011-11-17 11:30,17,23.27,23.29,23.22,23.24,130
20120701|2011-11-17 12:00,17,23.21,23.3,23.19,23.25,311
20120701|2011-11-17 12:30,17,23.24,23.4,23.24,23.38,372
20120701|2011-11-18 02:30,18,23.39,23.47,23.37,23.37,96
20120701|2011-11-18 03:00,18,23.38,23.43,23.32,23.4,136
20120701|2011-11-18 03:30,18,23.39,23.41,23.36,23.41,5
20120701|2011-11-18 04:00,18,23.36,23.37,23.35,23.36,27
20120701|2011-11-18 04:30,18,23.35,23.35,23.35,23.35,10
20120701|2011-11-18 05:00,18,23.33,23.33,23.33,23.33,25
20120701|2011-11-18 05:30,18,23.31,23.42,23.31,23.42,43
20120701|2011-11-18 06:00,18,23.42,23.45,23.28,23.31,74
20120701|2011-11-18 06:30,18,23.33,23.33,23.24,23.28,72
20120701|2011-11-18 07:00,18,23.26,23.36,23.2,23.3,474
20120701|2011-11-18 07:30,18,23.3,23.31,23.23,23.23,105
20120701|2011-11-18 08:00,18,23.3,23.34,23.23,23.27,90
20120701|2011-11-18 08:30,18,23.28,23.29,23.25,23.29,84
20120701|2011-11-18 09:00,18,23.25,23.34,23.24,23.34,38
20120701|2011-11-18 09:30,18,23.32,23.39,23.3,23.35,131
20120701|2011-11-18 10:00,18,23.33,23.35,23.26,23.28,24
20120701|2011-11-18 10:30,18,23.27,23.27,23.15,23.15,204
20120701|2011-11-18 11:00,18,23.17,23.21,23.09,23.09,182
20120701|2011-11-18 11:30,18,23.12,23.15,23.07,23.1,105
20120701|2011-11-18 12:00,18,23.11,23.19,23.04,23.12,465
20120701|2011-11-18 12:30,18,23.14,23.22,23.08,23.22,61
20120701|2011-11-21 02:30,21,23.22,23.25,23.07,23.25,36
20120701|2011-11-21 03:00,21,23.25,23.43,23.25,23.34,136
20120701|2011-11-21 03:30,21,23.36,23.42,23.33,23.33,28
20120701|2011-11-21 04:00,21,23.28,23.38,23.27,23.27,23
20120701|2011-11-21 04:30,21,23.25,23.32,23.25,23.32,2
20120701|2011-11-21 05:00,21,23.31,23.31,23.18,23.2,19
20120701|2011-11-21 05:30,21,23.15,23.31,23.15,23.31,134
20120701|2011-11-21 06:00,21,23.3,23.3,23.28,23.28,2
20120701|2011-11-21 06:30,21,23.26,23.26,23.2,23.2,10
20120701|2011-11-21 07:00,21,23.18,23.18,23.05,23.06,84
20120701|2011-11-21 07:30,21,23.14,23.14,23.12,23.12,13
20120701|2011-11-21 08:00,21,23.12,23.12,23.06,23.08,12
20120701|2011-11-21 08:30,21,23.07,23.07,23.07,23.07,2
20120701|2011-11-21 09:00,21,23.1,23.13,23.1,23.11,37
20120701|2011-11-21 09:30,21,23.09,23.14,23.07,23.1,105
20120701|2011-11-21 10:00,21,23.11,23.32,23.07,23.2,258
20120701|2011-11-21 10:30,21,23.19,23.26,23.15,23.18,201
20120701|2011-11-21 11:00,21,23.15,23.17,23.1,23.12,103
20120701|2011-11-21 11:30,21,23.09,23.13,23.04,23.06,72
20120701|2011-11-21 12:00,21,23.06,23.21,23.04,23.2,93
20120701|2011-11-21 12:30,21,23.21,23.34,23.21,23.23,73
20120701|2011-11-22 02:30,22,23.26,23.33,23.19,23.24,60
20120701|2011-11-22 03:00,22,23.27,23.27,23.27,23.27,1
20120701|2011-11-22 03:30,22,23.28,23.28,23.23,23.23,3
20120701|2011-11-22 04:00,22,23.2,23.2,23.19,23.19,3
20120701|2011-11-22 04:30,22,23.19,23.19,23.18,23.18,7
20120701|2011-11-22 05:30,22,23.13,23.13,23.13,23.13,2
20120701|2011-11-22 06:00,22,23.16,23.16,23.14,23.14,4
20120701|2011-11-22 06:30,22,23.21,23.28,23.21,23.23,40
20120701|2011-11-22 07:00,22,23.26,23.26,22.93,22.94,344
20120701|2011-11-22 07:30,22,22.92,23.01,22.89,22.92,229
20120701|2011-11-22 08:00,22,22.97,22.97,22.82,22.85,219
20120701|2011-11-22 08:30,22,22.84,22.86,22.64,22.67,591
20120701|2011-11-22 09:00,22,22.64,22.8,22.63,22.76,308
20120701|2011-11-22 09:30,22,22.79,22.79,22.7,22.75,94
20120701|2011-11-22 10:00,22,22.73,22.8,22.73,22.75,50
20120701|2011-11-22 10:30,22,22.73,22.92,22.71,22.88,156
20120701|2011-11-22 11:00,22,22.86,22.91,22.74,22.79,199
20120701|2011-11-22 11:30,22,22.81,22.81,22.76,22.8,24
20120701|2011-11-22 12:00,22,22.8,22.8,22.69,22.69,207
20120701|2011-11-22 12:30,22,22.71,22.74,22.67,22.69,147
20120701|2011-11-23 02:30,23,22.64,22.77,22.62,22.69,104
20120701|2011-11-23 03:00,23,22.69,22.7,22.67,22.68,110
20120701|2011-11-23 03:30,23,22.7,22.73,22.65,22.73,67
20120701|2011-11-23 04:00,23,22.71,22.73,22.6,22.6,97
20120701|2011-11-23 04:30,23,22.62,22.64,22.59,22.63,174
20120701|2011-11-23 05:00,23,22.63,22.64,22.6,22.6,16
20120701|2011-11-23 05:30,23,22.63,22.63,22.61,22.62,37
20120701|2011-11-23 06:00,23,22.63,22.64,22.6,22.6,49
20120701|2011-11-23 06:30,23,22.6,22.61,22.56,22.57,52
20120701|2011-11-23 07:00,23,22.57,22.61,22.52,22.59,334
20120701|2011-11-23 07:30,23,22.58,22.6,22.51,22.52,200
20120701|2011-11-23 08:00,23,22.53,22.58,22.53,22.54,48
20120701|2011-11-23 08:30,23,22.56,22.59,22.52,22.56,210
20120701|2011-11-23 09:00,23,22.54,22.6,22.51,22.6,74
20120701|2011-11-23 09:30,23,22.56,22.67,22.55,22.64,136
20120701|2011-11-23 10:00,23,22.64,22.64,22.52,22.52,198
20120701|2011-11-23 10:30,23,22.52,22.58,22.51,22.55,118
20120701|2011-11-23 11:00,23,22.57,22.62,22.52,22.58,76
20120701|2011-11-23 11:30,23,22.62,22.67,22.61,22.65,159
20120701|2011-11-23 12:00,23,22.63,22.63,22.44,22.5,622
20120701|2011-11-23 12:30,23,22.5,22.55,22.45,22.48,167
20120701|2011-11-25 02:30,25,22.47,22.47,22.34,22.34,223
20120701|2011-11-25 03:00,25,22.34,22.39,22.28,22.34,219
20120701|2011-11-25 03:30,25,22.34,22.45,22.34,22.38,158
20120701|2011-11-25 04:00,25,22.4,22.48,22.4,22.47,87
20120701|2011-11-25 04:30,25,22.46,22.47,22.43,22.45,8
20120701|2011-11-25 05:00,25,22.4,22.44,22.25,22.44,442
20120701|2011-11-25 05:30,25,22.44,22.44,22.38,22.41,18
20120701|2011-11-25 06:00,25,22.41,22.41,22.32,22.33,54
20120701|2011-11-25 06:30,25,22.33,22.34,22.33,22.34,9
20120701|2011-11-25 07:00,25,22.36,22.46,22.33,22.46,77
20120701|2011-11-25 07:30,25,22.41,22.46,22.4,22.45,82
20120701|2011-11-25 08:00,25,22.42,22.44,22.31,22.32,217
20120701|2011-11-25 08:30,25,22.32,22.5,22.31,22.5,293
20120701|2011-11-25 09:00,25,22.49,22.54,22.44,22.51,308
20120701|2011-11-25 09:30,25,22.48,22.55,22.46,22.46,92
20120701|2011-11-25 10:00,25,22.46,22.49,22.37,22.37,40
20120701|2011-11-25 10:30,25,22.37,22.4,22.37,22.39,13
20120701|2011-11-25 11:00,25,22.38,22.4,22.33,22.33,101
20120701|2011-11-25 11:30,25,22.36,22.37,22.26,22.28,278
20120701|2011-11-28 02:30,28,22.4,22.56,22.4,22.55,177
20120701|2011-11-28 03:00,28,22.56,22.58,22.54,22.57,44
20120701|2011-11-28 03:30,28,22.55,22.59,22.55,22.59,144
20120701|2011-11-28 04:00,28,22.59,22.6,22.59,22.59,140
20120701|2011-11-28 04:30,28,22.54,22.54,22.48,22.5,190
20120701|2011-11-28 05:00,28,22.5,22.52,22.48,22.52,132
20120701|2011-11-28 05:30,28,22.51,22.52,22.49,22.52,42
20120701|2011-11-28 06:00,28,22.52,22.58,22.52,22.57,9
20120701|2011-11-28 06:30,28,22.56,22.62,22.55,22.62,18
20120701|2011-11-28 07:00,28,22.59,22.62,22.51,22.57,168
20120701|2011-11-28 07:30,28,22.53,22.6,22.53,22.6,11
20120701|2011-11-28 08:00,28,22.6,22.72,22.59,22.66,187
20120701|2011-11-28 08:30,28,22.66,22.74,22.65,22.68,81
20120701|2011-11-28 09:00,28,22.69,22.73,22.61,22.64,80
20120701|2011-11-28 09:30,28,22.62,22.64,22.55,22.63,93
20120701|2011-11-28 10:00,28,22.64,22.65,22.59,22.65,40
20120701|2011-11-28 10:30,28,22.6,22.66,22.58,22.58,113
20120701|2011-11-28 11:00,28,22.6,22.65,22.6,22.63,47
20120701|2011-11-28 11:30,28,22.62,22.62,22.58,22.58,47
20120701|2011-11-28 12:00,28,22.57,22.63,22.51,22.51,98
20120701|2011-11-28 12:30,28,22.54,22.55,22.51,22.55,50
20120701|2011-11-29 02:30,29,22.54,22.65,22.33,22.36,282
20120701|2011-11-29 03:00,29,22.36,22.36,22.27,22.29,100
20120701|2011-11-29 03:30,29,22.31,22.4,22.3,22.4,190
20120701|2011-11-29 04:00,29,22.45,22.6,22.45,22.6,131
20120701|2011-11-29 04:30,29,22.67,22.82,22.66,22.66,120
20120701|2011-11-29 05:00,29,22.69,22.71,22.64,22.64,33
20120701|2011-11-29 05:30,29,22.68,22.68,22.54,22.54,34
20120701|2011-11-29 06:00,29,22.57,22.58,22.49,22.58,45
20120701|2011-11-29 06:30,29,22.58,22.58,22.56,22.56,19
20120701|2011-11-29 07:00,29,22.57,22.59,22.36,22.44,220
20120701|2011-11-29 07:30,29,22.45,22.47,22.43,22.43,17
20120701|2011-11-29 08:00,29,22.43,22.81,22.43,22.61,96
20120701|2011-11-29 08:30,29,22.58,22.69,22.56,22.69,51
20120701|2011-11-29 09:00,29,22.69,22.71,22.63,22.63,64
20120701|2011-11-29 09:30,29,22.62,22.69,22.55,22.55,47
20120701|2011-11-29 10:00,29,22.56,22.63,22.54,22.63,15
20120701|2011-11-29 10:30,29,22.63,22.67,22.6,22.65,79
20120701|2011-11-29 11:00,29,22.64,22.67,22.63,22.64,180
20120701|2011-11-29 11:30,29,22.64,22.64,22.55,22.62,70
20120701|2011-11-29 12:00,29,22.65,22.82,22.56,22.79,152
20120701|2011-11-29 12:30,29,22.78,22.78,22.71,22.76,100
20120701|2011-11-30 02:30,30,22.69,22.69,22.41,22.42,187
20120701|2011-11-30 03:00,30,22.42,22.45,22.42,22.44,18
20120701|2011-11-30 03:30,30,22.44,22.44,22.39,22.39,114
20120701|2011-11-30 04:00,30,22.43,22.45,22.4,22.42,25
20120701|2011-11-30 04:30,30,22.43,22.45,22.39,22.4,64
20120701|2011-11-30 05:00,30,22.42,22.69,22.42,22.57,131
20120701|2011-11-30 05:30,30,22.61,22.68,22.6,22.68,28
20120701|2011-11-30 06:00,30,22.63,22.7,22.62,22.62,3
20120701|2011-11-30 06:30,30,22.56,22.58,22.56,22.58,3
20120701|2011-11-30 07:00,30,22.63,22.87,22.63,22.73,327
20120701|2011-11-30 07:30,30,22.75,22.87,22.75,22.86,164
20120701|2011-11-30 08:00,30,22.85,22.92,22.83,22.92,163
20120701|2011-11-30 08:30,30,22.93,23.03,22.93,23.01,316
20120701|2011-11-30 09:00,30,23.02,23.05,22.97,22.97,182
20120701|2011-11-30 09:30,30,22.99,23.04,22.98,22.99,111
20120701|2011-11-30 10:00,30,22.98,23.05,22.95,22.97,264
20120701|2011-11-30 10:30,30,22.97,23.04,22.86,22.93,91
20120701|2011-11-30 11:00,30,22.94,22.94,22.9,22.92,63
20120701|2011-11-30 11:30,30,22.93,22.93,22.87,22.89,75
20120701|2011-11-30 12:00,30,22.9,23.03,22.87,23.03,310
20120701|2011-11-30 12:30,30,23.03,23.03,22.98,22.98,81
20120701|2011-12-01 02:30,1,23.02,23.02,22.8,22.82,97
20120701|2011-12-01 03:00,1,22.78,22.82,22.7,22.74,91
20120701|2011-12-01 03:30,1,22.75,22.75,22.72,22.72,53
20120701|2011-12-01 04:00,1,22.72,22.8,22.71,22.75,82
20120701|2011-12-01 04:30,1,22.72,22.78,22.7,22.78,7
20120701|2011-12-01 05:00,1,22.78,22.84,22.78,22.8,24
20120701|2011-12-01 05:30,1,22.82,22.84,22.81,22.83,20
20120701|2011-12-01 06:00,1,22.89,23,22.86,22.97,95
20120701|2011-12-01 06:30,1,22.94,23.03,22.94,23.03,30
20120701|2011-12-01 07:00,1,22.98,23.02,22.87,22.95,128
20120701|2011-12-01 07:30,1,22.94,23.02,22.93,23.02,67
20120701|2011-12-01 08:00,1,23.02,23.06,22.99,23,128
20120701|2011-12-01 08:30,1,22.97,23.02,22.97,23.02,29
20120701|2011-12-01 09:00,1,23.02,23.04,22.99,23.01,32
20120701|2011-12-01 09:30,1,23.02,23.02,22.97,23.01,29
20120701|2011-12-01 10:00,1,23.01,23.01,22.86,22.9,184
20120701|2011-12-01 10:30,1,22.9,23.02,22.86,22.96,103
20120701|2011-12-01 11:00,1,22.98,23.01,22.85,23.01,31
20120701|2011-12-01 11:30,1,23.01,23.04,22.98,23.03,91
20120701|2011-12-01 12:00,1,22.96,23.04,22.96,23.01,203
20120701|2011-12-01 12:30,1,23.01,23.04,22.97,23.02,91
20120701|2011-12-02 02:30,2,23.02,23.07,22.95,22.95,113
20120701|2011-12-02 03:00,2,22.97,22.97,22.97,22.97,1
20120701|2011-12-02 03:30,2,22.94,22.94,22.93,22.94,28
20120701|2011-12-02 04:00,2,22.94,22.94,22.88,22.88,58
20120701|2011-12-02 05:00,2,22.89,22.9,22.89,22.9,79
20120701|2011-12-02 05:30,2,22.9,22.9,22.85,22.88,85
20120701|2011-12-02 06:00,2,22.85,23,22.84,22.96,82
20120701|2011-12-02 06:30,2,23,23.04,22.99,23.03,36
20120701|2011-12-02 07:00,2,23.01,23.09,22.99,23.09,321
20120701|2011-12-02 07:30,2,23.09,23.11,22.9,23.05,217
20120701|2011-12-02 08:00,2,23.05,23.09,22.97,23.07,128
20120701|2011-12-02 08:30,2,23.05,23.09,23,23.06,184
20120701|2011-12-02 09:00,2,23.04,23.07,23.03,23.06,18
20120701|2011-12-02 09:30,2,23.07,23.07,22.93,22.96,62
20120701|2011-12-02 10:00,2,22.97,23.04,22.9,22.9,109
20120701|2011-12-02 10:30,2,22.92,22.94,22.81,22.86,82
20120701|2011-12-02 11:00,2,22.84,22.88,22.84,22.87,22
20120701|2011-12-02 11:30,2,22.89,22.89,22.77,22.83,25
20120701|2011-12-02 12:00,2,22.83,22.83,22.75,22.77,93
20120701|2011-12-02 12:30,2,22.8,22.81,22.74,22.77,88
20120701|2011-12-05 02:30,5,22.8,22.92,22.79,22.9,208
20120701|2011-12-05 03:00,5,22.9,22.93,22.87,22.91,96
20120701|2011-12-05 03:30,5,22.88,22.97,22.88,22.97,147
20120701|2011-12-05 04:00,5,22.98,23.1,22.98,23.1,498
20120701|2011-12-05 04:30,5,23.12,23.16,23.08,23.12,427
20120701|2011-12-05 05:00,5,23.11,23.16,23.11,23.14,57
20120701|2011-12-05 05:30,5,23.11,23.11,23.1,23.1,45
20120701|2011-12-05 06:00,5,23.1,23.13,23.09,23.12,48
20120701|2011-12-05 06:30,5,23.11,23.13,23.07,23.08,47
20120701|2011-12-05 07:00,5,23.09,23.27,23.07,23.25,1015
20120701|2011-12-05 07:30,5,23.26,23.26,23.15,23.15,32
20120701|2011-12-05 08:00,5,23.19,23.23,23.1,23.21,38
20120701|2011-12-05 08:30,5,23.18,23.18,23.11,23.12,19
20120701|2011-12-05 09:00,5,23.13,23.18,23.13,23.18,5
20120701|2011-12-05 09:30,5,23.16,23.17,23.04,23.09,58
20120701|2011-12-05 10:00,5,23.06,23.12,23.03,23.08,56
20120701|2011-12-05 10:30,5,23.08,23.14,23.08,23.11,56
20120701|2011-12-05 11:00,5,23.11,23.17,23.08,23.17,34
20120701|2011-12-05 11:30,5,23.13,23.15,23.12,23.12,15
20120701|2011-12-05 12:00,5,23.15,23.33,23.12,23.33,545
20120701|2011-12-05 12:30,5,23.32,23.33,23.2,23.25,147
20120701|2011-12-06 02:30,6,23.21,23.22,23.14,23.18,124
20120701|2011-12-06 03:00,6,23.2,23.22,23.2,23.2,37
20120701|2011-12-06 03:30,6,23.15,23.19,23.13,23.17,42
20120701|2011-12-06 04:00,6,23.2,23.25,23.2,23.24,19
20120701|2011-12-06 04:30,6,23.19,23.2,23.18,23.18,19
20120701|2011-12-06 05:00,6,23.19,23.2,23.07,23.07,48
20120701|2011-12-06 05:30,6,23.12,23.15,23.12,23.15,5
20120701|2011-12-06 06:00,6,23.14,23.14,23.14,23.14,2
20120701|2011-12-06 06:30,6,23.18,23.18,23.11,23.11,3
20120701|2011-12-06 07:00,6,23.11,23.13,23.05,23.07,201
20120701|2011-12-06 07:30,6,23.08,23.15,23.05,23.11,122
20120701|2011-12-06 08:00,6,23.11,23.29,23.09,23.24,173
20120701|2011-12-06 08:30,6,23.25,23.31,23.23,23.23,57
20120701|2011-12-06 09:00,6,23.25,23.27,23.2,23.26,156
20120701|2011-12-06 09:30,6,23.3,23.33,23.29,23.29,90
20120701|2011-12-06 10:00,6,23.31,23.34,23.3,23.3,52
20120701|2011-12-06 10:30,6,23.33,23.33,23.19,23.24,161
20120701|2011-12-06 11:00,6,23.2,23.23,23.19,23.2,28
20120701|2011-12-06 11:30,6,23.18,23.31,23.17,23.31,98
20120701|2011-12-06 12:00,6,23.32,23.35,23.28,23.32,203
20120701|2011-12-06 12:30,6,23.35,23.35,23.31,23.35,60
20120701|2011-12-07 02:30,7,23.35,23.35,23.19,23.2,269
20120701|2011-12-07 03:00,7,23.2,23.25,23.2,23.24,118
20120701|2011-12-07 03:30,7,23.2,23.2,23.16,23.2,49
20120701|2011-12-07 04:00,7,23.21,23.21,23.16,23.2,62
20120701|2011-12-07 04:30,7,23.2,23.38,23.2,23.37,608
20120701|2011-12-07 05:00,7,23.38,23.38,23.33,23.35,152
20120701|2011-12-07 05:30,7,23.35,23.35,23.33,23.33,5
20120701|2011-12-07 06:00,7,23.33,23.33,23.3,23.3,25
20120701|2011-12-07 06:30,7,23.3,23.3,23.25,23.25,83
20120701|2011-12-07 07:00,7,23.28,23.3,23.23,23.23,150
20120701|2011-12-07 07:30,7,23.25,23.28,23.1,23.25,367
20120701|2011-12-07 08:00,7,23.26,23.3,23.18,23.25,98
20120701|2011-12-07 08:30,7,23.22,23.25,22.79,22.81,231
20120701|2011-12-07 09:00,7,22.81,22.88,22.48,22.48,472
20120701|2011-12-07 09:30,7,22.48,22.54,22.4,22.48,382
20120701|2011-12-07 10:00,7,22.51,22.57,22.43,22.47,411
20120701|2011-12-07 10:30,7,22.48,22.48,22.42,22.42,60
20120701|2011-12-07 11:00,7,22.46,22.46,22.33,22.36,267
20120701|2011-12-07 11:30,7,22.37,22.48,22.37,22.47,89
20120701|2011-12-07 12:00,7,22.45,22.58,22.38,22.57,117
20120701|2011-12-07 12:30,7,22.49,22.51,22.39,22.47,282
20120701|2011-12-08 02:30,8,22.57,22.63,22.57,22.61,67
20120701|2011-12-08 03:00,8,22.57,22.65,22.56,22.58,18
20120701|2011-12-08 03:30,8,22.57,22.78,22.55,22.72,110
20120701|2011-12-08 04:00,8,22.69,22.77,22.62,22.77,37
20120701|2011-12-08 04:30,8,22.71,22.71,22.67,22.67,7
20120701|2011-12-08 05:00,8,22.67,22.71,22.64,22.7,31
20120701|2011-12-08 05:30,8,22.71,22.71,22.6,22.62,48
20120701|2011-12-08 06:00,8,22.65,22.72,22.61,22.69,35
20120701|2011-12-08 06:30,8,22.74,22.77,22.7,22.71,59
20120701|2011-12-08 07:00,8,22.7,22.79,22.68,22.79,183
20120701|2011-12-08 07:30,8,22.77,23.08,22.77,23.03,824
20120701|2011-12-08 08:00,8,23.01,23.07,22.85,23,229
20120701|2011-12-08 08:30,8,23,23.04,22.84,22.94,207
20120701|2011-12-08 09:00,8,22.97,23.11,22.91,23.05,244
20120701|2011-12-08 09:30,8,23.05,23.4,23.05,23.38,696
20120701|2011-12-08 10:00,8,23.38,23.41,23.23,23.29,497
20120701|2011-12-08 10:30,8,23.28,23.36,23.27,23.32,208
20120701|2011-12-08 11:00,8,23.28,23.31,23.26,23.28,34
20120701|2011-12-08 11:30,8,23.3,23.35,23.27,23.27,130
20120701|2011-12-08 12:00,8,23.26,23.32,23.23,23.31,465
20120701|2011-12-08 12:30,8,23.29,23.3,23.25,23.27,62
20120701|2011-12-09 02:30,9,23.18,23.21,23.05,23.19,180
20120701|2011-12-09 03:00,9,23.21,23.29,23.21,23.25,49
20120701|2011-12-09 03:30,9,23.25,23.25,23.12,23.12,34
20120701|2011-12-09 04:00,9,23.09,23.13,23.09,23.13,11
20120701|2011-12-09 04:30,9,23.14,23.14,23.14,23.14,2
20120701|2011-12-09 05:00,9,23.15,23.23,23.14,23.18,86
20120701|2011-12-09 05:30,9,23.18,23.19,23.18,23.19,20
20120701|2011-12-09 06:00,9,23.18,23.21,23.16,23.18,9
20120701|2011-12-09 06:30,9,23.19,23.19,23.17,23.17,6
20120701|2011-12-09 07:00,9,23.15,23.15,23.03,23.03,117
20120701|2011-12-09 07:30,9,23.07,23.15,22.88,22.91,78
20120701|2011-12-09 08:00,9,22.9,22.98,22.89,22.95,43
20120701|2011-12-09 08:30,9,22.95,23.1,22.95,23.06,129
20120701|2011-12-09 09:00,9,23.03,23.08,22.9,22.9,16
20120701|2011-12-09 09:30,9,22.95,22.95,22.54,22.7,318
20120701|2011-12-09 10:00,9,22.72,22.73,22.62,22.66,160
20120701|2011-12-09 10:30,9,22.68,22.7,22.61,22.64,113
20120701|2011-12-09 11:00,9,22.61,22.61,22.43,22.45,263
20120701|2011-12-09 11:30,9,22.46,22.57,22.4,22.57,62
20120701|2011-12-09 12:00,9,22.56,22.6,22.5,22.5,186
20120701|2011-12-09 12:30,9,22.5,22.66,22.48,22.65,107
20120701|2011-12-12 02:30,12,22.53,22.58,22.5,22.55,29
20120701|2011-12-12 03:00,12,22.55,22.64,22.55,22.61,40
20120701|2011-12-12 03:30,12,22.6,22.6,22.47,22.49,77
20120701|2011-12-12 04:00,12,22.49,22.5,22.45,22.47,82
20120701|2011-12-12 04:30,12,22.48,22.5,22.48,22.5,14
20120701|2011-12-12 05:00,12,22.46,22.46,22.46,22.46,16
20120701|2011-12-12 06:00,12,22.52,22.53,22.52,22.53,2
20120701|2011-12-12 06:30,12,22.54,22.54,22.49,22.49,5
20120701|2011-12-12 07:00,12,22.58,22.96,22.58,22.89,159
20120701|2011-12-12 07:30,12,22.88,22.94,22.82,22.82,77
20120701|2011-12-12 08:00,12,22.77,22.83,22.6,22.6,203
20120701|2011-12-12 08:30,12,22.63,22.63,22.45,22.5,116
20120701|2011-12-12 09:00,12,22.52,22.52,22.43,22.44,38
20120701|2011-12-12 09:30,12,22.46,22.53,22.32,22.43,120
20120701|2011-12-12 10:00,12,22.39,22.45,22.38,22.4,49
20120701|2011-12-12 10:30,12,22.43,22.56,22.38,22.39,75
20120701|2011-12-12 11:00,12,22.42,22.47,22.4,22.47,76
20120701|2011-12-12 11:30,12,22.47,22.57,22.47,22.49,28
20120701|2011-12-12 12:00,12,22.53,22.57,22.42,22.54,200
20120701|2011-12-12 12:30,12,22.53,22.57,22.38,22.38,45
20120701|2011-12-13 02:30,13,22.45,22.5,22.45,22.5,41
20120701|2011-12-13 03:00,13,22.48,22.51,22.48,22.51,6
20120701|2011-12-13 03:30,13,22.5,22.56,22.5,22.56,19
20120701|2011-12-13 04:00,13,22.58,22.72,22.58,22.63,54
20120701|2011-12-13 04:30,13,22.63,22.71,22.63,22.71,16
20120701|2011-12-13 05:00,13,22.72,22.72,22.65,22.65,15
20120701|2011-12-13 05:30,13,22.63,22.66,22.61,22.63,48
20120701|2011-12-13 06:00,13,22.62,22.63,22.54,22.56,33
20120701|2011-12-13 06:30,13,22.57,22.59,22.55,22.58,90
20120701|2011-12-13 07:00,13,22.57,22.61,22.57,22.61,24
20120701|2011-12-13 07:30,13,22.61,22.69,22.61,22.69,42
20120701|2011-12-13 08:00,13,22.64,22.66,22.61,22.62,35
20120701|2011-12-13 08:30,13,22.64,22.71,22.6,22.62,167
20120701|2011-12-13 09:00,13,22.6,22.63,22.5,22.52,176
20120701|2011-12-13 09:30,13,22.52,22.56,22.48,22.48,185
20120701|2011-12-13 10:00,13,22.52,22.58,22.49,22.58,117
20120701|2011-12-13 10:30,13,22.53,22.55,22.53,22.54,6
20120701|2011-12-13 11:00,13,22.55,22.66,22.54,22.66,94
20120701|2011-12-13 11:30,13,22.61,22.7,22.61,22.65,145
20120701|2011-12-13 12:00,13,22.61,22.74,22.61,22.72,130
20120701|2011-12-13 12:30,13,22.73,22.77,22.71,22.76,186
20120701|2011-12-14 02:30,14,22.62,22.71,22.62,22.68,124
20120701|2011-12-14 03:00,14,22.68,22.69,22.67,22.67,159
20120701|2011-12-14 03:30,14,22.67,22.68,22.65,22.66,118
20120701|2011-12-14 04:00,14,22.67,22.68,22.65,22.65,125
20120701|2011-12-14 04:30,14,22.65,22.69,22.64,22.68,26
20120701|2011-12-14 05:00,14,22.67,22.67,22.57,22.58,97
20120701|2011-12-14 05:30,14,22.56,22.56,22.53,22.53,94
20120701|2011-12-14 06:00,14,22.51,22.54,22.49,22.49,47
20120701|2011-12-14 06:30,14,22.47,22.51,22.46,22.46,121
20120701|2011-12-14 07:00,14,22.47,22.51,22.43,22.46,60
20120701|2011-12-14 07:30,14,22.45,22.47,22.27,22.33,296
20120701|2011-12-14 08:00,14,22.33,22.34,22.15,22.28,441
20120701|2011-12-14 08:30,14,22.29,22.36,22.23,22.23,105
20120701|2011-12-14 09:00,14,22.23,22.23,22.19,22.19,77
20120701|2011-12-14 09:30,14,22.24,22.25,22.17,22.19,81
20120701|2011-12-14 10:00,14,22.19,22.21,22.08,22.08,341
20120701|2011-12-14 10:30,14,22.08,22.15,22.05,22.05,485
20120701|2011-12-14 11:00,14,22.04,22.23,21.99,22.13,1022
20120701|2011-12-14 11:30,14,22.13,22.16,22.03,22.08,42
20120701|2011-12-14 12:00,14,22.07,22.08,22,22.05,221
20120701|2011-12-14 12:30,14,22.1,22.1,22.01,22.02,58
20120701|2011-12-15 02:30,15,22.28,22.28,22.16,22.22,72
20120701|2011-12-15 03:00,15,22.21,22.21,22.15,22.17,6
20120701|2011-12-15 03:30,15,22.17,22.17,22.02,22.1,100
20120701|2011-12-15 04:00,15,22.09,22.12,22.04,22.04,32
20120701|2011-12-15 04:30,15,22.04,22.17,22.04,22.17,82
20120701|2011-12-15 05:00,15,22.2,22.2,22.18,22.18,2
20120701|2011-12-15 05:30,15,22.19,22.23,22.19,22.23,13
20120701|2011-12-15 06:00,15,22.23,22.24,22.23,22.24,2
20120701|2011-12-15 06:30,15,22.24,22.25,22.18,22.25,59
20120701|2011-12-15 07:00,15,22.25,22.35,22.22,22.29,30
20120701|2011-12-15 07:30,15,22.29,22.43,22.29,22.31,58
20120701|2011-12-15 08:00,15,22.3,22.3,22.12,22.17,256
20120701|2011-12-15 08:30,15,22.12,22.29,22.12,22.29,137
20120701|2011-12-15 09:00,15,22.3,22.3,22.22,22.24,88
20120701|2011-12-15 09:30,15,22.24,22.24,22.1,22.14,37
20120701|2011-12-15 10:00,15,22.15,22.2,22.04,22.15,131
20120701|2011-12-15 10:30,15,22.15,22.25,22.13,22.16,126
20120701|2011-12-15 11:00,15,22.16,22.18,22.08,22.09,38
20120701|2011-12-15 11:30,15,22.09,22.17,22.05,22.07,39
20120701|2011-12-15 12:00,15,22.08,22.15,21.95,22.1,199
20120701|2011-12-15 12:30,15,22.09,22.21,22.08,22.08,21
20120701|2011-12-16 02:30,16,22.25,22.38,22.2,22.38,63
20120701|2011-12-16 03:00,16,22.36,22.41,22.3,22.31,51
20120701|2011-12-16 03:30,16,22.28,22.32,22.26,22.32,12
20120701|2011-12-16 04:00,16,22.3,22.3,22.3,22.3,2
20120701|2011-12-16 04:30,16,22.3,22.3,22.27,22.3,15
20120701|2011-12-16 05:00,16,22.31,22.31,22.31,22.31,7
20120701|2011-12-16 05:30,16,22.28,22.29,22.28,22.28,8
20120701|2011-12-16 06:00,16,22.18,22.19,22.18,22.19,7
20120701|2011-12-16 06:30,16,22.17,22.31,22.17,22.31,27
20120701|2011-12-16 07:00,16,22.22,22.39,22.22,22.39,111
20120701|2011-12-16 07:30,16,22.35,22.38,22.31,22.33,86
20120701|2011-12-16 08:00,16,22.25,22.37,22.25,22.3,97
20120701|2011-12-16 08:30,16,22.29,22.32,22.24,22.28,160
20120701|2011-12-16 09:00,16,22.28,22.32,22.27,22.29,55
20120701|2011-12-16 09:30,16,22.26,22.29,22.23,22.28,37
20120701|2011-12-16 10:00,16,22.25,22.25,22.19,22.22,40
20120701|2011-12-16 10:30,16,22.22,22.28,22.19,22.28,93
20120701|2011-12-16 11:00,16,22.27,22.37,22.26,22.27,156
20120701|2011-12-16 11:30,16,22.28,22.28,22.21,22.21,157
20120701|2011-12-16 12:00,16,22.22,22.45,22.22,22.45,298
20120701|2011-12-16 12:30,16,22.44,22.44,22.39,22.39,97
20120701|2011-12-19 02:30,19,22.35,22.37,22.11,22.22,69
20120701|2011-12-19 03:00,19,22.25,22.27,22.25,22.27,43
20120701|2011-12-19 03:30,19,22.26,22.28,22.23,22.28,83
20120701|2011-12-19 04:00,19,22.29,22.35,22.26,22.28,31
20120701|2011-12-19 04:30,19,22.27,22.28,22.27,22.28,11
20120701|2011-12-19 05:00,19,22.29,22.31,22.29,22.31,3
20120701|2011-12-19 05:30,19,22.28,22.32,22.28,22.32,22
20120701|2011-12-19 06:00,19,22.26,22.26,22.25,22.25,15
20120701|2011-12-19 06:30,19,22.28,22.28,22.24,22.26,50
20120701|2011-12-19 07:00,19,22.33,22.36,22.27,22.27,138
20120701|2011-12-19 07:30,19,22.28,22.3,22.25,22.26,29
20120701|2011-12-19 08:00,19,22.34,22.35,22.24,22.26,20
20120701|2011-12-19 08:30,19,22.25,22.29,22.22,22.29,22
20120701|2011-12-19 09:00,19,22.26,22.37,22.26,22.35,59
20120701|2011-12-19 09:30,19,22.33,22.44,22.28,22.32,97
20120701|2011-12-19 10:00,19,22.34,22.36,22.32,22.34,29
20120701|2011-12-19 10:30,19,22.37,22.37,22.35,22.36,14
20120701|2011-12-19 11:00,19,22.36,22.37,22.28,22.33,72
20120701|2011-12-19 11:30,19,22.33,22.39,22.33,22.39,33
20120701|2011-12-19 12:00,19,22.4,22.54,22.39,22.54,365
20120701|2011-12-19 12:30,19,22.55,22.56,22.5,22.56,105
20120701|2011-12-20 02:30,20,22.53,22.56,22.52,22.54,55
20120701|2011-12-20 03:00,20,22.55,22.55,22.48,22.51,32
20120701|2011-12-20 03:30,20,22.48,22.52,22.48,22.52,36
20120701|2011-12-20 04:00,20,22.52,22.55,22.52,22.54,19
20120701|2011-12-20 04:30,20,22.57,22.6,22.57,22.59,46
20120701|2011-12-20 05:00,20,22.61,22.61,22.55,22.56,53
20120701|2011-12-20 05:30,20,22.57,22.58,22.53,22.56,36
20120701|2011-12-20 06:00,20,22.53,22.56,22.52,22.55,23
20120701|2011-12-20 06:30,20,22.54,22.55,22.53,22.55,43
20120701|2011-12-20 07:00,20,22.55,22.57,22.52,22.56,43
20120701|2011-12-20 07:30,20,22.56,22.93,22.56,22.76,681
20120701|2011-12-20 08:00,20,22.75,22.76,22.66,22.75,166
20120701|2011-12-20 08:30,20,22.79,22.9,22.74,22.74,104
20120701|2011-12-20 09:00,20,22.81,22.83,22.77,22.82,35
20120701|2011-12-20 09:30,20,22.84,22.88,22.8,22.84,80
20120701|2011-12-20 10:00,20,22.84,22.84,22.66,22.66,69
20120701|2011-12-20 10:30,20,22.65,22.71,22.63,22.66,56
20120701|2011-12-20 11:00,20,22.69,22.73,22.66,22.69,81
20120701|2011-12-20 11:30,20,22.69,22.77,22.65,22.72,63
20120701|2011-12-20 12:00,20,22.72,22.75,22.66,22.73,174
20120701|2011-12-20 12:30,20,22.74,22.74,22.65,22.65,59
20120701|2011-12-21 02:30,21,22.67,22.75,22.62,22.75,28
20120701|2011-12-21 04:00,21,22.75,22.81,22.74,22.81,31
20120701|2011-12-21 04:30,21,22.78,22.78,22.66,22.66,68
20120701|2011-12-21 05:00,21,22.63,22.67,22.63,22.67,3
20120701|2011-12-21 06:00,21,22.67,22.67,22.67,22.67,1
20120701|2011-12-21 06:30,21,22.62,22.63,22.62,22.62,4
20120701|2011-12-21 07:00,21,22.63,22.64,22.42,22.52,171
20120701|2011-12-21 07:30,21,22.52,22.56,22.47,22.56,23
20120701|2011-12-21 08:00,21,22.56,22.63,22.52,22.52,16
20120701|2011-12-21 08:30,21,22.6,22.65,22.52,22.54,21
20120701|2011-12-21 09:00,21,22.54,22.58,22.51,22.58,153
20120701|2011-12-21 09:30,21,22.56,22.58,22.42,22.54,150
20120701|2011-12-21 10:00,21,22.54,22.57,22.47,22.5,130
20120701|2011-12-21 10:30,21,22.58,22.64,22.58,22.6,29
20120701|2011-12-21 11:00,21,22.62,22.64,22.41,22.48,132
20120701|2011-12-21 11:30,21,22.52,22.59,22.5,22.59,56
20120701|2011-12-21 12:00,21,22.62,22.68,22.59,22.64,88
20120701|2011-12-21 12:30,21,22.65,22.65,22.52,22.52,62
20120701|2011-12-22 02:30,22,22.69,22.74,22.69,22.7,12
20120701|2011-12-22 03:00,22,22.74,22.74,22.68,22.69,7
20120701|2011-12-22 03:30,22,22.69,22.71,22.69,22.71,3
20120701|2011-12-22 04:00,22,22.71,22.71,22.68,22.68,43
20120701|2011-12-22 04:30,22,22.69,22.71,22.67,22.69,40
20120701|2011-12-22 05:00,22,22.67,22.74,22.66,22.74,86
20120701|2011-12-22 05:30,22,22.7,22.72,22.7,22.71,10
20120701|2011-12-22 06:00,22,22.69,22.72,22.68,22.72,36
20120701|2011-12-22 06:30,22,22.69,22.72,22.68,22.72,56
20120701|2011-12-22 07:00,22,22.69,22.73,22.53,22.56,271
20120701|2011-12-22 07:30,22,22.57,22.63,22.53,22.55,106
20120701|2011-12-22 08:00,22,22.58,22.63,22.58,22.63,56
20120701|2011-12-22 08:30,22,22.7,22.7,22.63,22.63,23
20120701|2011-12-22 09:00,22,22.65,22.66,22.6,22.65,208
20120701|2011-12-22 09:30,22,22.68,22.68,22.55,22.6,135
20120701|2011-12-22 10:00,22,22.6,22.66,22.58,22.66,43
20120701|2011-12-22 10:30,22,22.65,22.66,22.65,22.66,5
20120701|2011-12-22 11:00,22,22.64,22.69,22.64,22.67,45
20120701|2011-12-22 11:30,22,22.69,22.7,22.66,22.67,45
20120701|2011-12-22 12:00,22,22.69,22.7,22.67,22.68,87
20120701|2011-12-22 12:30,22,22.67,22.73,22.67,22.71,45
20120701|2011-12-23 07:30,23,22.8,22.8,22.78,22.78,34
20120701|2011-12-23 08:00,23,22.79,22.8,22.79,22.8,59
20120701|2011-12-23 08:30,23,22.79,22.82,22.78,22.81,90
20120701|2011-12-23 09:00,23,22.82,22.82,22.82,22.82,5
20120701|2011-12-23 09:30,23,22.82,22.95,22.82,22.95,220
20120701|2011-12-23 10:00,23,22.95,22.99,22.94,22.97,42
20120701|2011-12-23 10:30,23,22.97,22.98,22.92,22.92,90
20120701|2011-12-23 11:00,23,22.92,22.97,22.92,22.95,53
20120701|2011-12-23 11:30,23,22.95,22.95,22.88,22.9,81
20120701|2011-12-23 12:00,23,22.85,22.85,22.67,22.69,127
20120701|2011-12-23 12:30,23,22.74,22.84,22.74,22.83,92
20120701|2011-12-27 06:30,27,22.8,22.93,22.69,22.72,178
20120701|2011-12-27 07:00,27,22.87,22.97,22.82,22.82,126
20120701|2011-12-27 07:30,27,22.76,22.8,22.75,22.75,56
20120701|2011-12-27 08:00,27,22.75,22.81,22.74,22.79,126
20120701|2011-12-27 08:30,27,22.8,22.88,22.8,22.88,64
20120701|2011-12-27 09:00,27,22.86,22.88,22.86,22.88,28
20120701|2011-12-27 09:30,27,22.89,22.9,22.83,22.83,84
20120701|2011-12-27 10:00,27,22.86,22.87,22.85,22.87,31
20120701|2011-12-27 10:30,27,22.87,22.87,22.79,22.79,32
20120701|2011-12-27 11:00,27,22.83,22.83,22.79,22.79,2
20120701|2011-12-27 11:30,27,22.8,22.8,22.79,22.79,4
20120701|2011-12-27 12:00,27,22.78,22.8,22.73,22.73,50
20120701|2011-12-27 12:30,27,22.76,22.89,22.75,22.89,179
20120701|2011-12-28 02:30,28,22.73,22.83,22.7,22.79,80
20120701|2011-12-28 03:00,28,22.89,22.98,22.88,22.96,28
20120701|2011-12-28 03:30,28,22.93,22.93,22.81,22.81,26
20120701|2011-12-28 04:00,28,22.79,22.8,22.75,22.75,37
20120701|2011-12-28 04:30,28,22.81,22.81,22.81,22.81,2
20120701|2011-12-28 05:00,28,22.82,22.85,22.82,22.85,16
20120701|2011-12-28 05:30,28,22.87,22.89,22.84,22.87,86
20120701|2011-12-28 06:00,28,22.83,22.83,22.83,22.83,1
20120701|2011-12-28 06:30,28,22.82,22.82,22.82,22.82,2
20120701|2011-12-28 07:00,28,22.86,22.87,22.85,22.87,46
20120701|2011-12-28 07:30,28,22.87,22.93,22.86,22.93,105
20120701|2011-12-28 08:00,28,22.94,23,22.94,22.97,430
20120701|2011-12-28 08:30,28,22.98,22.98,22.3,22.47,1086
20120701|2011-12-28 09:00,28,22.47,22.48,22.37,22.37,186
20120701|2011-12-28 09:30,28,22.36,22.38,22.32,22.34,64
20120701|2011-12-28 10:00,28,22.33,22.34,22.11,22.12,465
20120701|2011-12-28 10:30,28,22.13,22.38,22.1,22.35,151
20120701|2011-12-28 11:00,28,22.35,22.42,22.35,22.38,14
20120701|2011-12-28 11:30,28,22.37,22.5,22.37,22.47,32
20120701|2011-12-28 12:00,28,22.44,22.48,22.38,22.48,105
20120701|2011-12-28 12:30,28,22.54,22.55,22.41,22.47,38
20120701|2011-12-29 02:30,29,22.4,22.4,22.24,22.24,8
20120701|2011-12-29 03:00,29,22.16,22.18,22.16,22.17,21
20120701|2011-12-29 03:30,29,22.17,22.27,22.17,22.27,42
20120701|2011-12-29 04:00,29,22.3,22.3,22.3,22.3,5
20120701|2011-12-29 04:30,29,22.32,22.34,22.32,22.32,12
20120701|2011-12-29 05:00,29,22.32,22.39,22.25,22.39,75
20120701|2011-12-29 05:30,29,22.4,22.41,22.4,22.41,3
20120701|2011-12-29 06:00,29,22.41,22.43,22.4,22.43,20
20120701|2011-12-29 06:30,29,22.43,22.53,22.42,22.45,70
20120701|2011-12-29 07:00,29,22.43,22.51,22.42,22.48,100
20120701|2011-12-29 07:30,29,22.43,22.48,22.41,22.47,53
20120701|2011-12-29 08:00,29,22.48,22.51,22.41,22.42,237
20120701|2011-12-29 08:30,29,22.41,22.46,22.34,22.34,28
20120701|2011-12-29 09:00,29,22.47,22.54,22.42,22.45,53
20120701|2011-12-29 09:30,29,22.49,22.51,22.47,22.5,24
20120701|2011-12-29 10:00,29,22.52,22.53,22.41,22.41,74
20120701|2011-12-29 10:30,29,22.44,22.56,22.44,22.55,36
20120701|2011-12-29 11:00,29,22.45,22.58,22.45,22.57,80
20120701|2011-12-29 11:30,29,22.59,22.78,22.55,22.76,232
20120701|2011-12-29 12:00,29,22.75,22.84,22.68,22.81,322
20120701|2011-12-29 12:30,29,22.81,22.89,22.74,22.89,143
20120701|2011-12-30 02:30,30,22.65,22.65,22.32,22.38,164
20120701|2011-12-30 03:00,30,22.35,22.39,22.32,22.38,67
20120701|2011-12-30 03:30,30,22.42,22.46,22.42,22.46,18
20120701|2011-12-30 04:00,30,22.43,22.43,22.41,22.43,5
20120701|2011-12-30 04:30,30,22.43,22.44,22.37,22.44,232
20120701|2011-12-30 05:00,30,22.44,22.47,22.44,22.47,21
20120701|2011-12-30 05:30,30,22.48,22.48,22.48,22.48,1
20120701|2011-12-30 06:00,30,22.46,22.49,22.36,22.37,62
20120701|2011-12-30 06:30,30,22.47,22.47,22.47,22.47,2
20120701|2011-12-30 07:00,30,22.45,22.5,22.45,22.45,37
20120701|2011-12-30 07:30,30,22.45,22.45,22.27,22.27,106
20120701|2011-12-30 08:00,30,22.29,22.37,22.29,22.37,45
20120701|2011-12-30 08:30,30,22.37,22.38,22.34,22.38,21
20120701|2011-12-30 09:00,30,22.4,22.4,22.27,22.27,43
20120701|2011-12-30 09:30,30,22.29,22.45,22.29,22.44,47
20120701|2011-12-30 10:00,30,22.37,22.46,22.37,22.42,18
20120701|2011-12-30 10:30,30,22.44,22.52,22.44,22.5,17
20120701|2011-12-30 11:00,30,22.52,22.55,22.42,22.46,53
20120701|2011-12-30 11:30,30,22.53,22.56,22.42,22.53,35
20120701|2011-12-30 12:00,30,22.53,22.64,22.45,22.59,340
20120701|2011-12-30 12:30,30,22.57,22.63,22.55,22.56,79
20120701|2012-01-03 02:30,3,22.65,22.66,22.65,22.66,9
20120701|2012-01-03 03:00,3,22.66,22.72,22.66,22.7,16
20120701|2012-01-03 03:30,3,22.67,22.67,22.67,22.67,7
20120701|2012-01-03 04:00,3,22.71,22.77,22.71,22.77,72
20120701|2012-01-03 04:30,3,22.77,22.77,22.72,22.75,71
20120701|2012-01-03 05:00,3,22.75,22.84,22.74,22.84,142
20120701|2012-01-03 05:30,3,22.82,22.9,22.82,22.9,23
20120701|2012-01-03 06:00,3,22.9,22.9,22.83,22.83,41
20120701|2012-01-03 06:30,3,22.87,22.88,22.81,22.81,14
20120701|2012-01-03 07:00,3,22.81,22.98,22.77,22.98,346
20120701|2012-01-03 07:30,3,22.96,23.13,22.89,23.11,1090
20120701|2012-01-03 08:00,3,23.12,23.16,23.09,23.15,262
20120701|2012-01-03 08:30,3,23.15,23.31,23.09,23.26,1706
20120701|2012-01-03 09:00,3,23.25,23.3,23.23,23.28,246
20120701|2012-01-03 09:30,3,23.28,23.29,23.15,23.2,144
20120701|2012-01-03 10:00,3,23.23,23.29,23.22,23.28,142
20120701|2012-01-03 10:30,3,23.27,23.35,23.27,23.34,249
20120701|2012-01-03 11:00,3,23.34,23.4,23.32,23.36,644
20120701|2012-01-03 11:30,3,23.35,23.41,23.33,23.4,529
20120701|2012-01-03 12:00,3,23.41,23.48,23.39,23.47,834
20120701|2012-01-03 12:30,3,23.48,23.48,23.42,23.42,103
20120701|2012-01-04 04:30,4,23.3,23.34,23.3,23.34,42
20120701|2012-01-04 05:00,4,23.35,23.35,23.3,23.34,53
20120701|2012-01-04 05:30,4,23.28,23.28,23.28,23.28,28
20120701|2012-01-04 06:00,4,23.28,23.35,23.28,23.35,54
20120701|2012-01-04 06:30,4,23.35,23.43,23.35,23.39,92
20120701|2012-01-04 07:00,4,23.42,23.52,23.39,23.48,979
20120701|2012-01-04 07:30,4,23.48,23.51,23.41,23.41,91
20120701|2012-01-04 08:00,4,23.41,23.5,23.4,23.46,127
20120701|2012-01-04 08:30,4,23.42,23.52,23.42,23.51,237
20120701|2012-01-04 09:00,4,23.52,23.52,23.43,23.45,414
20120701|2012-01-04 09:30,4,23.44,23.49,23.37,23.49,222
20120701|2012-01-04 10:00,4,23.47,23.5,23.43,23.43,128
20120701|2012-01-04 10:30,4,23.44,23.51,23.44,23.46,267
20120701|2012-01-04 11:00,4,23.48,23.51,23.46,23.49,123
20120701|2012-01-04 11:30,4,23.48,23.5,23.46,23.5,119
20120701|2012-01-04 12:00,4,23.5,23.57,23.47,23.56,1022
20120701|2012-01-04 12:30,4,23.56,23.56,23.47,23.49,244
20120701|2012-01-05 02:30,5,23.5,23.56,23.49,23.54,876
20120701|2012-01-05 03:00,5,23.53,23.57,23.45,23.45,231
20120701|2012-01-05 03:30,5,23.43,23.44,23.38,23.42,40
20120701|2012-01-05 04:00,5,23.42,23.43,23.38,23.39,121
20120701|2012-01-05 04:30,5,23.42,23.42,23.39,23.39,71
20120701|2012-01-05 05:00,5,23.39,23.4,23.32,23.36,155
20120701|2012-01-05 05:30,5,23.36,23.36,23.31,23.33,165
20120701|2012-01-05 06:00,5,23.34,23.36,23.31,23.31,73
20120701|2012-01-05 06:30,5,23.31,23.36,23.28,23.34,494
20120701|2012-01-05 07:00,5,23.42,23.47,23.32,23.33,602
20120701|2012-01-05 07:30,5,23.32,23.37,23.28,23.37,167
20120701|2012-01-05 08:00,5,23.39,23.44,23.38,23.38,108
20120701|2012-01-05 08:30,5,23.41,23.41,23.18,23.23,476
20120701|2012-01-05 09:00,5,23.19,23.3,23.15,23.3,51
20120701|2012-01-05 09:30,5,23.28,23.38,23.28,23.38,58
20120701|2012-01-05 10:00,5,23.25,23.35,23.25,23.34,52
20120701|2012-01-05 10:30,5,23.34,23.35,22.16,22.51,1315
20120701|2012-01-05 11:00,5,22.53,22.58,22.28,22.38,625
20120701|2012-01-05 11:30,5,22.33,22.42,22.23,22.38,174
20120701|2012-01-05 12:00,5,22.4,22.49,22.29,22.41,658
20120701|2012-01-05 12:30,5,22.43,22.47,22.39,22.41,67
20120701|2012-01-06 02:30,6,22.52,22.6,22.5,22.6,285
20120701|2012-01-06 03:00,6,22.57,22.78,22.57,22.78,511
20120701|2012-01-06 03:30,6,22.7,22.7,22.62,22.62,10
20120701|2012-01-06 04:00,6,22.62,22.68,22.61,22.65,14
20120701|2012-01-06 04:30,6,22.67,22.69,22.63,22.63,170
20120701|2012-01-06 05:00,6,22.62,22.64,22.61,22.61,18
20120701|2012-01-06 05:30,6,22.6,22.67,22.6,22.67,12
20120701|2012-01-06 06:00,6,22.61,22.63,22.61,22.63,23
20120701|2012-01-06 06:30,6,22.57,22.61,22.57,22.61,15
20120701|2012-01-06 07:00,6,22.62,22.69,22.59,22.69,21
20120701|2012-01-06 07:30,6,22.69,22.69,22.55,22.55,54
20120701|2012-01-06 08:00,6,22.54,22.6,22.51,22.56,67
20120701|2012-01-06 08:30,6,22.5,22.5,22.36,22.37,59
20120701|2012-01-06 09:00,6,22.46,22.51,22.37,22.38,25
20120701|2012-01-06 09:30,6,22.38,22.49,22.38,22.4,176
20120701|2012-01-06 10:00,6,22.39,22.48,22.33,22.37,233
20120701|2012-01-06 10:30,6,22.38,22.45,22.37,22.45,41
20120701|2012-01-06 11:00,6,22.44,22.48,22.4,22.47,202
20120701|2012-01-06 11:30,6,22.48,22.54,22.46,22.54,17
20120701|2012-01-06 12:00,6,22.54,22.61,22.52,22.59,419
20120701|2012-01-06 12:30,6,22.59,22.59,22.53,22.55,102
20120701|2012-01-09 02:30,9,22.69,22.7,22.65,22.7,62
20120701|2012-01-09 03:00,9,22.7,22.71,22.66,22.66,35
20120701|2012-01-09 03:30,9,22.67,22.69,22.62,22.62,15
20120701|2012-01-09 04:00,9,22.65,22.65,22.65,22.65,1
20120701|2012-01-09 06:00,9,22.61,22.61,22.6,22.6,3
20120701|2012-01-09 06:30,9,22.54,22.62,22.54,22.62,20
20120701|2012-01-09 07:00,9,22.6,22.6,22.26,22.28,158
20120701|2012-01-09 07:30,9,22.26,22.44,22.23,22.37,120
20120701|2012-01-09 08:00,9,22.36,22.37,22.32,22.33,25
20120701|2012-01-09 08:30,9,22.29,22.37,22.23,22.25,271
20120701|2012-01-09 09:00,9,22.24,22.33,22.23,22.25,161
20120701|2012-01-09 09:30,9,22.26,22.33,22.22,22.32,140
20120701|2012-01-09 10:00,9,22.33,22.33,22.12,22.27,371
20120701|2012-01-09 10:30,9,22.28,22.4,22.26,22.34,25
20120701|2012-01-09 11:00,9,22.39,22.48,22.39,22.44,82
20120701|2012-01-09 11:30,9,22.45,22.62,22.45,22.58,103
20120701|2012-01-09 12:00,9,22.6,22.71,22.54,22.62,440
20120701|2012-01-09 12:30,9,22.61,22.63,22.48,22.53,139
20120701|2012-01-10 02:30,10,22.81,22.81,22.67,22.67,836
20120701|2012-01-10 03:00,10,22.74,22.78,22.72,22.74,89
20120701|2012-01-10 03:30,10,22.74,22.77,22.61,22.63,165
20120701|2012-01-10 04:00,10,22.62,22.66,22.59,22.62,80
20120701|2012-01-10 04:30,10,22.62,22.64,22.54,22.61,50
20120701|2012-01-10 05:00,10,22.61,22.66,22.61,22.66,12
20120701|2012-01-10 05:30,10,22.64,22.64,22.57,22.58,19
20120701|2012-01-10 06:00,10,22.58,22.58,22.54,22.54,10
20120701|2012-01-10 06:30,10,22.6,22.64,22.6,22.64,20
20120701|2012-01-10 07:00,10,22.64,22.75,22.56,22.68,98
20120701|2012-01-10 07:30,10,22.66,22.66,22.45,22.5,62
20120701|2012-01-10 08:00,10,22.51,22.51,22.33,22.38,276
20120701|2012-01-10 08:30,10,22.4,22.44,22.33,22.44,94
20120701|2012-01-10 09:00,10,22.45,22.53,22.41,22.41,126
20120701|2012-01-10 09:30,10,22.42,22.61,22.36,22.49,91
20120701|2012-01-10 10:00,10,22.54,22.55,22.45,22.51,53
20120701|2012-01-10 10:30,10,22.51,22.55,22.5,22.5,26
20120701|2012-01-10 11:00,10,22.51,22.55,22.42,22.48,84
20120701|2012-01-10 11:30,10,22.48,22.53,22.45,22.53,93
20120701|2012-01-10 12:00,10,22.5,22.69,22.5,22.68,593
20120701|2012-01-10 12:30,10,22.63,22.68,22.61,22.67,99
20120701|2012-01-11 02:30,11,22.76,22.79,22.51,22.57,427
20120701|2012-01-11 03:00,11,22.57,22.6,22.53,22.58,9
20120701|2012-01-11 03:30,11,22.64,22.64,22.61,22.61,15
20120701|2012-01-11 04:00,11,22.62,22.66,22.62,22.62,100
20120701|2012-01-11 04:30,11,22.61,22.63,22.6,22.6,365
20120701|2012-01-11 05:00,11,22.63,22.63,22.6,22.6,40
20120701|2012-01-11 05:30,11,22.6,22.66,22.6,22.61,96
20120701|2012-01-11 06:00,11,22.61,22.61,22.52,22.61,37
20120701|2012-01-11 06:30,11,22.61,22.65,22.51,22.51,80
20120701|2012-01-11 07:00,11,22.47,22.47,22.43,22.45,21
20120701|2012-01-11 07:30,11,22.55,22.55,22.46,22.5,19
20120701|2012-01-11 08:00,11,22.54,22.64,22.53,22.6,316
20120701|2012-01-11 08:30,11,22.61,22.63,22.57,22.6,535
20120701|2012-01-11 09:00,11,22.6,22.77,22.59,22.74,172
20120701|2012-01-11 09:30,11,22.74,22.82,22.67,22.68,255
20120701|2012-01-11 10:00,11,22.68,22.72,22.6,22.67,339
20120701|2012-01-11 10:30,11,22.68,22.75,22.68,22.73,33
20120701|2012-01-11 11:00,11,22.77,22.77,22.69,22.69,65
20120701|2012-01-11 11:30,11,22.74,22.76,22.7,22.72,150
20120701|2012-01-11 12:00,11,22.75,23.03,22.73,23.01,1050
20120701|2012-01-11 12:30,11,23,23.03,22.99,23.02,319
20120701|2012-01-12 02:30,12,23.05,23.05,22.95,23.03,130
20120701|2012-01-12 03:00,12,23.04,23.04,23.02,23.04,49
20120701|2012-01-12 03:30,12,23.02,23.06,23.01,23.06,123
20120701|2012-01-12 04:00,12,23.07,23.08,23.07,23.08,11
20120701|2012-01-12 04:30,12,23.07,23.09,23.06,23.07,70
20120701|2012-01-12 05:00,12,23.02,23.03,22.91,22.92,55
20120701|2012-01-12 05:30,12,22.9,22.91,22.9,22.9,48
20120701|2012-01-12 06:00,12,22.99,23.03,22.98,23,181
20120701|2012-01-12 06:30,12,22.99,23.05,22.98,23.05,115
20120701|2012-01-12 07:00,12,23.06,23.11,22.93,23.01,309
20120701|2012-01-12 07:30,12,23,23.01,22.83,22.99,241
20120701|2012-01-12 08:00,12,22.95,22.99,22.83,22.87,215
20120701|2012-01-12 08:30,12,22.87,22.9,22.7,22.79,170
20120701|2012-01-12 09:00,12,22.79,22.82,22.66,22.75,179
20120701|2012-01-12 09:30,12,22.68,22.69,22.55,22.69,217
20120701|2012-01-12 10:00,12,22.77,22.9,22.7,22.9,115
20120701|2012-01-12 10:30,12,22.82,22.88,22.81,22.81,47
20120701|2012-01-12 11:00,12,22.83,22.84,22.8,22.83,160
20120701|2012-01-12 11:30,12,22.83,22.83,22.62,22.67,383
20120701|2012-01-12 12:00,12,22.69,22.75,22.54,22.65,359
20120701|2012-01-12 12:30,12,22.65,22.65,22.52,22.58,171
20120701|2012-01-13 02:30,13,22.68,22.77,22.68,22.74,80
20120701|2012-01-13 03:30,13,22.76,22.82,22.76,22.76,33
20120701|2012-01-13 04:00,13,22.76,22.77,22.7,22.7,62
20120701|2012-01-13 04:30,13,22.67,22.7,22.64,22.7,192
20120701|2012-01-13 05:00,13,22.7,22.75,22.67,22.72,82
20120701|2012-01-13 06:00,13,22.66,22.7,22.63,22.63,72
20120701|2012-01-13 06:30,13,22.66,22.73,22.66,22.7,40
20120701|2012-01-13 07:00,13,22.71,22.71,22.57,22.66,94
20120701|2012-01-13 07:30,13,22.65,22.67,22.48,22.54,81
20120701|2012-01-13 08:00,13,22.52,22.66,22.5,22.66,45
20120701|2012-01-13 08:30,13,22.67,22.69,22.61,22.61,133
20120701|2012-01-13 09:00,13,22.63,22.63,22.45,22.58,134
20120701|2012-01-13 09:30,13,22.57,22.63,22.55,22.57,45
20120701|2012-01-13 10:00,13,22.55,22.59,22.49,22.49,43
20120701|2012-01-13 10:30,13,22.47,22.93,22.44,22.9,388
20120701|2012-01-13 11:00,13,22.9,22.94,22.83,22.84,518
20120701|2012-01-13 11:30,13,22.84,22.96,22.81,22.88,455
20120701|2012-01-13 12:00,13,22.89,23.07,22.74,22.98,1585
20120701|2012-01-13 12:30,13,22.96,23.01,22.88,22.91,294
20120701|2012-01-17 02:30,17,23.03,23.13,23,23.13,519
20120701|2012-01-17 03:00,17,23.13,23.15,23.1,23.15,48
20120701|2012-01-17 03:30,17,23.14,23.16,23.12,23.12,158
20120701|2012-01-17 04:00,17,23.16,23.16,23.11,23.11,13
20120701|2012-01-17 04:30,17,23.07,23.07,22.98,22.98,54
20120701|2012-01-17 05:00,17,22.98,23.04,22.93,23.04,45
20120701|2012-01-17 05:30,17,23.03,23.04,23.02,23.04,4
20120701|2012-01-17 06:00,17,23.07,23.1,23.07,23.1,144
20120701|2012-01-17 06:30,17,23.01,23.01,23.01,23.01,1
20120701|2012-01-17 07:00,17,22.96,23.05,22.79,22.83,75
20120701|2012-01-17 07:30,17,22.9,23.06,22.89,22.9,236
20120701|2012-01-17 08:00,17,22.93,23.01,22.81,22.88,218
20120701|2012-01-17 08:30,17,22.88,22.98,22.85,22.98,106
20120701|2012-01-17 09:00,17,22.98,23.02,22.94,22.98,115
20120701|2012-01-17 09:30,17,22.98,23.02,22.96,23.02,183
20120701|2012-01-17 10:00,17,22.98,23.09,22.97,23.09,574
20120701|2012-01-17 10:30,17,23.1,23.21,23.1,23.21,1419
20120701|2012-01-17 11:00,17,23.16,23.17,23.03,23.1,86
20120701|2012-01-17 11:30,17,23.06,23.1,22.94,22.94,169
20120701|2012-01-17 12:00,17,22.98,23.03,22.61,23.03,970
20120701|2012-01-17 12:30,17,23.01,23.13,23.01,23.05,228
20120701|2012-01-18 02:30,18,23.01,23.1,23,23.06,120
20120701|2012-01-18 03:00,18,23.1,23.14,23.08,23.11,54
20120701|2012-01-18 03:30,18,23.1,23.1,23.08,23.08,12
20120701|2012-01-18 04:00,18,23.1,23.1,23.1,23.1,1
20120701|2012-01-18 04:30,18,23.1,23.11,23.09,23.1,49
20120701|2012-01-18 05:00,18,23.12,23.12,23.02,23.02,39
20120701|2012-01-18 05:30,18,23.03,23.06,23,23.06,17
20120701|2012-01-18 06:00,18,23.05,23.05,23.02,23.02,8
20120701|2012-01-18 06:30,18,23.03,23.06,23.03,23.06,12
20120701|2012-01-18 07:00,18,23.1,23.16,23.02,23.04,415
20120701|2012-01-18 07:30,18,23.01,23.1,22.92,22.99,98
20120701|2012-01-18 08:00,18,23.03,23.03,22.98,23.02,29
20120701|2012-01-18 08:30,18,22.96,23.09,22.94,23.08,213
20120701|2012-01-18 09:00,18,23.07,23.08,23.02,23.07,101
20120701|2012-01-18 09:30,18,23.08,23.09,22.88,22.97,73
20120701|2012-01-18 10:00,18,22.96,23.04,22.96,23.04,46
20120701|2012-01-18 10:30,18,23.05,23.05,22.98,23.01,275
20120701|2012-01-18 11:00,18,23,23.09,23,23.09,53
20120701|2012-01-18 11:30,18,23.08,23.08,22.97,22.97,40
20120701|2012-01-18 12:00,18,22.98,23.09,22.97,23.08,476
20120701|2012-01-18 12:30,18,23.09,23.09,23.03,23.05,205
20120701|2012-01-19 02:30,19,23.05,23.11,23.03,23.1,129
20120701|2012-01-19 03:00,19,23.11,23.14,23.08,23.1,278
20120701|2012-01-19 03:30,19,23.11,23.15,23.11,23.14,66
20120701|2012-01-19 04:00,19,23.12,23.18,23.12,23.18,250
20120701|2012-01-19 04:30,19,23.19,23.2,23.16,23.16,119
20120701|2012-01-19 05:00,19,23.16,23.19,23.16,23.16,50
20120701|2012-01-19 05:30,19,23.19,23.2,23.19,23.2,109
20120701|2012-01-19 06:00,19,23.2,23.21,23.19,23.21,33
20120701|2012-01-19 06:30,19,23.2,23.2,23.19,23.19,14
20120701|2012-01-19 07:00,19,23.21,23.27,23.21,23.25,491
20120701|2012-01-19 07:30,19,23.24,23.25,23.22,23.22,184
20120701|2012-01-19 08:00,19,23.22,23.3,23.21,23.25,636
20120701|2012-01-19 08:30,19,23.26,23.3,23.23,23.3,140
20120701|2012-01-19 09:00,19,23.29,23.3,23.23,23.27,76
20120701|2012-01-19 09:30,19,23.26,23.27,23.14,23.2,308
20120701|2012-01-19 10:00,19,23.18,23.27,23.18,23.26,181
20120701|2012-01-19 10:30,19,23.26,23.3,23.22,23.26,358
20120701|2012-01-19 11:00,19,23.25,23.26,23.2,23.22,317
20120701|2012-01-19 11:30,19,23.22,23.25,23.19,23.2,137
20120701|2012-01-19 12:00,19,23.22,23.32,23.22,23.32,1279
20120701|2012-01-19 12:30,19,23.32,23.48,23.32,23.47,2275
20120701|2012-01-20 02:30,20,23.49,23.5,23.37,23.45,877
20120701|2012-01-20 03:00,20,23.45,23.46,23.44,23.45,114
20120701|2012-01-20 03:30,20,23.42,23.47,23.37,23.41,112
20120701|2012-01-20 04:00,20,23.38,23.45,23.38,23.44,87
20120701|2012-01-20 04:30,20,23.43,23.46,23.4,23.4,159
20120701|2012-01-20 05:00,20,23.38,23.47,23.35,23.44,236
20120701|2012-01-20 05:30,20,23.44,23.46,23.4,23.41,199
20120701|2012-01-20 06:00,20,23.4,23.44,23.39,23.44,10
20120701|2012-01-20 06:30,20,23.43,23.44,23.37,23.37,81
20120701|2012-01-20 07:00,20,23.37,23.49,23.37,23.45,784
20120701|2012-01-20 07:30,20,23.47,23.5,23.45,23.46,506
20120701|2012-01-20 08:00,20,23.48,23.49,23.34,23.35,378
20120701|2012-01-20 08:30,20,23.37,23.43,23.3,23.31,236
20120701|2012-01-20 09:00,20,23.34,23.39,23.11,23.33,329
20120701|2012-01-20 09:30,20,23.34,23.39,23.31,23.37,153
20120701|2012-01-20 10:00,20,23.37,23.4,23.34,23.4,145
20120701|2012-01-20 10:30,20,23.4,23.46,23.37,23.45,536
20120701|2012-01-20 11:00,20,23.45,23.51,23.3,23.33,1198
20120701|2012-01-20 11:30,20,23.33,23.51,23.33,23.5,498
20120701|2012-01-20 12:00,20,23.49,23.57,23.48,23.57,1854
20120701|2012-01-20 12:30,20,23.56,23.58,23.55,23.58,299
20120701|2012-01-23 02:30,23,23.49,23.58,23.49,23.57,319
20120701|2012-01-23 03:00,23,23.58,23.59,23.56,23.57,273
20120701|2012-01-23 03:30,23,23.57,23.58,23.56,23.58,189
20120701|2012-01-23 04:00,23,23.58,23.59,23.56,23.58,244
20120701|2012-01-23 04:30,23,23.58,23.58,23.57,23.57,123
20120701|2012-01-23 05:00,23,23.54,23.58,23.5,23.57,141
20120701|2012-01-23 05:30,23,23.55,23.56,23.53,23.54,64
20120701|2012-01-23 06:00,23,23.53,23.54,23.49,23.49,76
20120701|2012-01-23 06:30,23,23.49,23.52,23.48,23.5,79
20120701|2012-01-23 07:00,23,23.5,23.62,23.5,23.59,1079
20120701|2012-01-23 07:30,23,23.6,23.62,23.53,23.56,94
20120701|2012-01-23 08:00,23,23.54,23.55,23.52,23.54,29
20120701|2012-01-23 08:30,23,23.57,23.59,23.56,23.58,235
20120701|2012-01-23 09:00,23,23.59,23.62,23.55,23.59,529
20120701|2012-01-23 09:30,23,23.58,23.62,23.55,23.56,203
20120701|2012-01-23 10:00,23,23.56,23.6,23.56,23.58,223
20120701|2012-01-23 10:30,23,23.58,23.6,23.52,23.6,224
20120701|2012-01-23 11:00,23,23.59,23.64,23.58,23.63,490
20120701|2012-01-23 11:30,23,23.63,23.71,23.62,23.62,1597
20120701|2012-01-23 12:00,23,23.64,23.7,23.62,23.67,701
20120701|2012-01-23 12:30,23,23.67,23.69,23.55,23.61,283
20120701|2012-01-24 02:30,24,23.68,23.81,23.63,23.81,1435
20120701|2012-01-24 03:00,24,23.76,23.77,23.75,23.77,268
20120701|2012-01-24 03:30,24,23.76,23.76,23.74,23.75,74
20120701|2012-01-24 04:00,24,23.76,23.77,23.75,23.77,154
20120701|2012-01-24 04:30,24,23.76,23.78,23.74,23.75,411
20120701|2012-01-24 05:00,24,23.74,23.75,23.71,23.71,87
20120701|2012-01-24 05:30,24,23.74,23.74,23.73,23.74,85
20120701|2012-01-24 06:00,24,23.74,23.75,23.74,23.74,52
20120701|2012-01-24 06:30,24,23.74,23.75,23.71,23.73,63
20120701|2012-01-24 07:00,24,23.71,23.81,23.7,23.78,586
20120701|2012-01-24 07:30,24,23.75,23.79,23.69,23.75,158
20120701|2012-01-24 08:00,24,23.75,23.75,23.7,23.72,259
20120701|2012-01-24 08:30,24,23.74,23.75,23.72,23.72,131
20120701|2012-01-24 09:00,24,23.72,23.74,23.64,23.72,272
20120701|2012-01-24 09:30,24,23.73,23.75,23.7,23.75,252
20120701|2012-01-24 10:00,24,23.75,23.77,23.72,23.77,181
20120701|2012-01-24 10:30,24,23.77,23.77,23.74,23.76,78
20120701|2012-01-24 11:00,24,23.77,23.82,23.76,23.79,852
20120701|2012-01-24 11:30,24,23.8,23.83,23.79,23.79,392
20120701|2012-01-24 12:00,24,23.79,23.79,23.59,23.65,868
20120701|2012-01-24 12:30,24,23.64,23.64,23.54,23.55,210
20120701|2012-01-25 02:30,25,23.56,23.67,23.53,23.67,163
20120701|2012-01-25 03:00,25,23.66,23.69,23.66,23.69,118
20120701|2012-01-25 03:30,25,23.68,23.7,23.68,23.69,122
20120701|2012-01-25 04:00,25,23.69,23.7,23.67,23.69,161
20120701|2012-01-25 04:30,25,23.7,23.71,23.6,23.6,111
20120701|2012-01-25 05:00,25,23.59,23.63,23.4,23.5,351
20120701|2012-01-25 05:30,25,23.51,23.55,23.46,23.51,162
20120701|2012-01-25 06:00,25,23.52,23.52,23.49,23.52,63
20120701|2012-01-25 06:30,25,23.52,23.53,23.38,23.39,160
20120701|2012-01-25 07:00,25,23.4,23.59,23.4,23.53,76
20120701|2012-01-25 07:30,25,23.57,23.6,23.4,23.54,111
20120701|2012-01-25 08:00,25,23.54,23.63,23.49,23.6,380
20120701|2012-01-25 08:30,25,23.57,23.61,23.43,23.5,215
20120701|2012-01-25 09:00,25,23.5,23.58,23.49,23.5,115
20120701|2012-01-25 09:30,25,23.51,23.54,23.5,23.53,246
20120701|2012-01-25 10:00,25,23.51,23.57,23.35,23.37,377
20120701|2012-01-25 10:30,25,23.41,23.48,23.39,23.41,254
20120701|2012-01-25 11:00,25,23.42,23.42,23.33,23.37,354
20120701|2012-01-25 11:30,25,23.38,23.58,23.38,23.52,393
20120701|2012-01-25 12:00,25,23.57,23.58,23.45,23.5,577
20120701|2012-01-25 12:30,25,23.46,23.52,23.41,23.5,269
20120701|2012-01-26 02:30,26,23.53,23.62,23.53,23.6,322
20120701|2012-01-26 03:00,26,23.61,23.64,23.59,23.61,225
20120701|2012-01-26 03:30,26,23.62,23.63,23.61,23.61,139
20120701|2012-01-26 04:00,26,23.62,23.65,23.62,23.65,172
20120701|2012-01-26 04:30,26,23.63,23.69,23.61,23.65,105
20120701|2012-01-26 05:00,26,23.65,23.66,23.63,23.65,194
20120701|2012-01-26 05:30,26,23.63,23.66,23.63,23.65,221
20120701|2012-01-26 06:00,26,23.66,23.7,23.65,23.7,346
20120701|2012-01-26 06:30,26,23.71,23.73,23.7,23.73,574
20120701|2012-01-26 07:00,26,23.73,23.74,23.7,23.74,753
20120701|2012-01-26 07:30,26,23.74,23.75,23.72,23.75,418
20120701|2012-01-26 08:00,26,23.74,23.76,23.72,23.75,276
20120701|2012-01-26 08:30,26,23.74,23.75,23.7,23.7,227
20120701|2012-01-26 09:00,26,23.71,23.73,23.66,23.71,50
20120701|2012-01-26 09:30,26,23.72,23.73,23.64,23.66,161
20120701|2012-01-26 10:00,26,23.63,23.63,23.54,23.56,188
20120701|2012-01-26 10:30,26,23.57,23.57,23.46,23.49,442
20120701|2012-01-26 11:00,26,23.55,23.56,23.46,23.46,228
20120701|2012-01-26 11:30,26,23.51,23.54,23.49,23.5,287
20120701|2012-01-26 12:00,26,23.55,23.7,23.55,23.68,795
20120701|2012-01-26 12:30,26,23.67,23.72,23.67,23.67,388
20120701|2012-01-27 02:30,27,23.65,23.7,23.64,23.7,554
20120701|2012-01-27 03:00,27,23.7,23.72,23.69,23.71,318
20120701|2012-01-27 03:30,27,23.68,23.72,23.66,23.66,52
20120701|2012-01-27 04:00,27,23.67,23.7,23.67,23.7,38
20120701|2012-01-27 04:30,27,23.7,23.72,23.66,23.71,432
20120701|2012-01-27 05:00,27,23.71,23.73,23.71,23.72,146
20120701|2012-01-27 05:30,27,23.72,23.73,23.7,23.73,102
20120701|2012-01-27 06:00,27,23.74,23.75,23.72,23.74,143
20120701|2012-01-27 06:30,27,23.74,23.75,23.74,23.74,86
20120701|2012-01-27 07:00,27,23.74,23.74,23.63,23.65,108
20120701|2012-01-27 07:30,27,23.65,23.67,23.38,23.4,366
20120701|2012-01-27 08:00,27,23.4,23.41,23.15,23.2,695
20120701|2012-01-27 08:30,27,23.2,23.32,23.2,23.24,381
20120701|2012-01-27 09:00,27,23.24,23.27,23.2,23.26,24
20120701|2012-01-27 09:30,27,23.26,23.32,23.23,23.31,66
20120701|2012-01-27 10:00,27,23.3,23.31,23.27,23.29,33
20120701|2012-01-27 10:30,27,23.28,23.28,23.22,23.22,62
20120701|2012-01-27 11:00,27,23.21,23.25,23.15,23.19,211
20120701|2012-01-27 11:30,27,23.19,23.23,23.15,23.21,130
20120701|2012-01-27 12:00,27,23.19,23.24,23.13,23.2,312
20120701|2012-01-27 12:30,27,23.17,23.24,23.16,23.21,24
20120701|2012-01-30 00:30,30,23.19,23.26,23.19,23.26,104
20120701|2012-01-30 01:00,30,23.26,23.29,23.18,23.2,88
20120701|2012-01-30 01:30,30,23.22,23.23,23.1,23.12,69
20120701|2012-01-30 02:30,30,23.21,23.22,23.16,23.2,125
20120701|2012-01-30 03:00,30,23.2,23.22,23.18,23.21,114
20120701|2012-01-30 03:30,30,23.21,23.28,23.2,23.28,108
20120701|2012-01-30 04:00,30,23.26,23.31,23.26,23.31,154
20120701|2012-01-30 04:30,30,23.3,23.32,23.28,23.28,139
20120701|2012-01-30 05:00,30,23.28,23.32,23.28,23.32,53
20120701|2012-01-30 05:30,30,23.3,23.33,23.28,23.32,184
20120701|2012-01-30 06:00,30,23.33,23.33,23.28,23.32,201
20120701|2012-01-30 06:30,30,23.32,23.33,23.29,23.29,181
20120701|2012-01-30 07:00,30,23.28,23.31,23.24,23.24,277
20120701|2012-01-30 07:30,30,23.22,23.22,23.14,23.15,99
20120701|2012-01-30 08:00,30,23.14,23.19,23.12,23.19,298
20120701|2012-01-30 08:30,30,23.19,23.25,23.18,23.24,67
20120701|2012-01-30 09:00,30,23.25,23.27,23.15,23.25,120
20120701|2012-01-30 09:30,30,23.24,23.25,23.15,23.21,324
20120701|2012-01-30 10:00,30,23.22,23.23,23.18,23.18,20
20120701|2012-01-30 10:30,30,23.18,23.19,23.13,23.14,111
20120701|2012-01-30 11:00,30,23.12,23.13,22.81,22.91,809
20120701|2012-01-30 11:30,30,22.9,22.93,22.88,22.93,342
20120701|2012-01-30 12:00,30,22.93,22.93,22.82,22.82,605
20120701|2012-01-30 12:30,30,22.82,22.86,22.77,22.77,257
20120701|2012-01-31 00:30,31,22.9,22.96,22.9,22.95,506
20120701|2012-01-31 01:00,31,22.96,22.97,22.96,22.96,18
20120701|2012-01-31 01:30,31,22.98,22.98,22.97,22.97,28
20120701|2012-01-31 02:00,31,22.98,22.98,22.96,22.96,57
20120701|2012-01-31 02:30,31,22.96,22.98,22.83,22.84,358
20120701|2012-01-31 03:00,31,22.83,22.9,22.82,22.9,148
20120701|2012-01-31 03:30,31,22.9,22.92,22.89,22.91,74
20120701|2012-01-31 04:00,31,22.88,22.95,22.88,22.9,58
20120701|2012-01-31 04:30,31,22.95,23.01,22.93,23.01,141
20120701|2012-01-31 05:00,31,23.01,23.03,23,23.01,109
20120701|2012-01-31 05:30,31,23.03,23.07,22.99,23,204
20120701|2012-01-31 06:00,31,23,23.03,22.98,23.02,44
20120701|2012-01-31 06:30,31,23,23.01,22.95,22.97,57
20120701|2012-01-31 07:00,31,22.97,22.98,22.9,22.9,93
20120701|2012-01-31 07:30,31,22.92,22.94,22.9,22.92,83
20120701|2012-01-31 08:00,31,22.93,22.97,22.85,22.87,187
20120701|2012-01-31 08:30,31,22.86,22.97,22.79,22.97,275
20120701|2012-01-31 09:00,31,22.91,22.93,22.82,22.87,202
20120701|2012-01-31 09:30,31,22.85,22.92,22.67,22.92,650
20120701|2012-01-31 10:00,31,22.92,22.92,22.81,22.86,300
20120701|2012-01-31 10:30,31,22.86,22.86,22.76,22.77,132
20120701|2012-01-31 11:00,31,22.76,22.76,22.64,22.69,188
20120701|2012-01-31 11:30,31,22.7,22.75,22.66,22.74,210
20120701|2012-01-31 12:00,31,22.75,22.77,22.61,22.63,781
20120701|2012-01-31 12:30,31,22.63,22.72,22.62,22.72,76
20120701|2012-02-01 00:30,1,22.8,22.8,22.64,22.71,96
20120701|2012-02-01 01:00,1,22.68,22.71,22.68,22.71,67
20120701|2012-02-01 01:30,1,22.71,22.72,22.68,22.68,31
20120701|2012-02-01 02:00,1,22.69,22.71,22.66,22.66,37
20120701|2012-02-01 02:30,1,22.67,22.7,22.67,22.69,106
20120701|2012-02-01 03:00,1,22.68,22.69,22.65,22.65,145
20120701|2012-02-01 03:30,1,22.65,22.7,22.65,22.69,218
20120701|2012-02-01 04:00,1,22.69,22.72,22.69,22.7,319
20120701|2012-02-01 04:30,1,22.69,22.71,22.68,22.68,339
20120701|2012-02-01 05:00,1,22.66,22.67,22.62,22.66,113
20120701|2012-02-01 05:30,1,22.65,22.65,22.64,22.65,20
20120701|2012-02-01 06:00,1,22.66,22.67,22.63,22.67,52
20120701|2012-02-01 06:30,1,22.66,22.71,22.63,22.64,25
20120701|2012-02-01 07:00,1,22.65,22.65,22.59,22.6,221
20120701|2012-02-01 07:30,1,22.6,22.6,22.45,22.48,894
20120701|2012-02-01 08:00,1,22.47,22.56,22.43,22.56,449
20120701|2012-02-01 08:30,1,22.56,22.58,22.5,22.52,443
20120701|2012-02-01 09:00,1,22.51,22.54,22.5,22.52,150
20120701|2012-02-01 09:30,1,22.53,22.62,22.5,22.61,716
20120701|2012-02-01 10:00,1,22.61,22.63,22.54,22.59,318
20120701|2012-02-01 10:30,1,22.61,22.68,22.53,22.6,458
20120701|2012-02-01 11:00,1,22.56,22.69,22.56,22.69,408
20120701|2012-02-01 11:30,1,22.67,22.68,22.59,22.6,153
20120701|2012-02-01 12:00,1,22.61,22.7,22.57,22.69,1590
20120701|2012-02-01 12:30,1,22.69,22.74,22.65,22.7,272
20120701|2012-02-02 00:30,2,22.69,22.7,22.63,22.68,88
20120701|2012-02-02 01:00,2,22.69,22.69,22.67,22.68,25
20120701|2012-02-02 01:30,2,22.67,22.69,22.67,22.69,21
20120701|2012-02-02 02:00,2,22.71,22.71,22.7,22.7,110
20120701|2012-02-02 02:30,2,22.7,22.74,22.68,22.71,158
20120701|2012-02-02 03:00,2,22.69,22.7,22.65,22.7,120
20120701|2012-02-02 03:30,2,22.66,22.69,22.64,22.67,200
20120701|2012-02-02 04:00,2,22.67,22.74,22.66,22.66,96
20120701|2012-02-02 04:30,2,22.67,22.69,22.58,22.59,207
20120701|2012-02-02 05:00,2,22.59,22.62,22.56,22.57,94
20120701|2012-02-02 05:30,2,22.58,22.6,22.56,22.6,44
20120701|2012-02-02 06:00,2,22.6,22.6,22.55,22.55,89
20120701|2012-02-02 06:30,2,22.57,22.59,22.56,22.57,54
20120701|2012-02-02 07:00,2,22.56,22.56,22.52,22.52,243
20120701|2012-02-02 07:30,2,22.55,22.6,22.54,22.6,55
20120701|2012-02-02 08:00,2,22.59,22.59,22.55,22.57,67
20120701|2012-02-02 08:30,2,22.57,22.8,22.56,22.73,285
20120701|2012-02-02 09:00,2,22.72,22.72,22.63,22.65,76
20120701|2012-02-02 09:30,2,22.64,22.68,22.56,22.66,367
20120701|2012-02-02 10:00,2,22.66,22.67,22.58,22.58,50
20120701|2012-02-02 10:30,2,22.59,22.64,22.57,22.57,231
20120701|2012-02-02 11:00,2,22.58,22.61,22.53,22.54,225
20120701|2012-02-02 11:30,2,22.55,22.55,22.48,22.49,305
20120701|2012-02-02 12:00,2,22.51,22.52,22.41,22.45,708
20120701|2012-02-02 12:30,2,22.44,22.5,22.42,22.49,164
20120701|2012-02-02 13:00,2,22.48,22.48,22.48,22.48,3
20120701|2012-02-03 00:30,3,22.49,22.51,22.45,22.46,144
20120701|2012-02-03 01:00,3,22.46,22.49,22.46,22.46,81
20120701|2012-02-03 01:30,3,22.47,22.47,22.46,22.46,79
20120701|2012-02-03 02:00,3,22.46,22.49,22.46,22.47,60
20120701|2012-02-03 02:30,3,22.48,22.52,22.46,22.49,196
20120701|2012-02-03 03:00,3,22.49,22.55,22.49,22.54,284
20120701|2012-02-03 03:30,3,22.54,22.57,22.51,22.52,126
20120701|2012-02-03 04:00,3,22.5,22.56,22.5,22.53,449
20120701|2012-02-03 04:30,3,22.53,22.56,22.51,22.55,189
20120701|2012-02-03 05:00,3,22.57,22.59,22.55,22.57,305
20120701|2012-02-03 05:30,3,22.57,22.57,22.52,22.54,186
20120701|2012-02-03 06:00,3,22.54,22.57,22.54,22.57,214
20120701|2012-02-03 06:30,3,22.57,22.57,22.52,22.52,92
20120701|2012-02-03 07:00,3,22.54,22.58,22.47,22.5,512
20120701|2012-02-03 07:30,3,22.52,22.77,22.51,22.71,656
20120701|2012-02-03 08:00,3,22.68,22.72,22.64,22.66,25
20120701|2012-02-03 08:30,3,22.65,22.69,22.63,22.67,20
20120701|2012-02-03 09:00,3,22.66,22.72,22.55,22.59,340
20120701|2012-02-03 09:30,3,22.61,22.68,22.58,22.63,71
20120701|2012-02-03 10:00,3,22.62,22.65,22.56,22.57,77
20120701|2012-02-03 10:30,3,22.57,22.65,22.57,22.64,52
20120701|2012-02-03 11:00,3,22.64,22.77,22.6,22.72,278
20120701|2012-02-03 11:30,3,22.71,22.76,22.69,22.72,123
20120701|2012-02-03 12:00,3,22.75,22.91,22.73,22.77,473
20120701|2012-02-03 12:30,3,22.75,22.82,22.73,22.8,156
20120701|2012-02-06 00:30,6,23,23,22.76,22.76,112
20120701|2012-02-06 01:00,6,22.84,22.86,22.79,22.81,170
20120701|2012-02-06 01:30,6,22.82,22.85,22.82,22.83,85
20120701|2012-02-06 02:00,6,22.83,22.84,22.82,22.82,21
20120701|2012-02-06 02:30,6,22.82,22.82,22.73,22.76,183
20120701|2012-02-06 03:00,6,22.79,22.85,22.74,22.85,44
20120701|2012-02-06 03:30,6,22.85,22.89,22.78,22.87,180
20120701|2012-02-06 04:00,6,22.87,22.93,22.84,22.93,129
20120701|2012-02-06 04:30,6,22.9,22.91,22.88,22.9,50
20120701|2012-02-06 05:00,6,22.86,22.92,22.86,22.92,265
20120701|2012-02-06 05:30,6,22.9,22.93,22.87,22.9,342
20120701|2012-02-06 06:00,6,22.9,22.96,22.9,22.94,293
20120701|2012-02-06 06:30,6,22.93,22.99,22.93,22.94,151
20120701|2012-02-06 07:00,6,22.92,22.96,22.8,22.82,357
20120701|2012-02-06 07:30,6,22.81,22.81,22.75,22.8,182
20120701|2012-02-06 08:00,6,22.81,22.9,22.77,22.84,296
20120701|2012-02-06 08:30,6,22.84,22.91,22.83,22.86,118
20120701|2012-02-06 09:00,6,22.89,22.91,22.87,22.89,213
20120701|2012-02-06 09:30,6,22.88,22.9,22.85,22.89,258
20120701|2012-02-06 10:00,6,22.88,23.12,22.88,23.12,1003
20120701|2012-02-06 10:30,6,23.12,23.12,23.04,23.04,199
20120701|2012-02-06 11:00,6,23.06,23.06,23,23,107
20120701|2012-02-06 11:30,6,23,23.08,22.98,23.04,312
20120701|2012-02-06 12:00,6,23.01,23.15,23.01,23.11,356
20120701|2012-02-06 12:30,6,23.13,23.15,23.02,23.15,362
20120701|2012-02-07 00:30,7,23.08,23.12,23.03,23.06,55
20120701|2012-02-07 01:00,7,23.09,23.18,23.07,23.17,108
20120701|2012-02-07 01:30,7,23.1,23.16,23.09,23.15,41
20120701|2012-02-07 02:00,7,23.15,23.17,23.12,23.12,54
20120701|2012-02-07 02:30,7,23.15,23.16,23.02,23.05,74
20120701|2012-02-07 03:00,7,23.02,23.03,22.84,22.87,390
20120701|2012-02-07 03:30,7,22.87,22.93,22.86,22.93,199
20120701|2012-02-07 04:00,7,22.93,22.96,22.9,22.93,297
20120701|2012-02-07 04:30,7,22.93,22.93,22.83,22.86,181
20120701|2012-02-07 05:00,7,22.86,22.86,22.81,22.82,88
20120701|2012-02-07 05:30,7,22.81,22.84,22.8,22.84,35
20120701|2012-02-07 06:00,7,22.84,22.85,22.81,22.83,138
20120701|2012-02-07 06:30,7,22.83,22.84,22.75,22.82,67
20120701|2012-02-07 07:00,7,22.84,22.89,22.79,22.89,225
20120701|2012-02-07 07:30,7,22.89,22.95,22.88,22.92,325
20120701|2012-02-07 08:00,7,22.93,22.93,22.87,22.88,135
20120701|2012-02-07 08:30,7,22.9,23.08,22.89,22.95,861
20120701|2012-02-07 09:00,7,23,23.18,23,23.14,741
20120701|2012-02-07 09:30,7,23.14,23.19,23.14,23.19,172
20120701|2012-02-07 10:00,7,23.19,23.22,23.18,23.2,281
20120701|2012-02-07 10:30,7,23.2,23.22,23.15,23.17,88
20120701|2012-02-07 11:00,7,23.17,23.25,23.16,23.16,364
20120701|2012-02-07 11:30,7,23.17,23.22,23.15,23.16,190
20120701|2012-02-07 12:00,7,23.15,23.15,22.97,23.04,733
20120701|2012-02-07 12:30,7,23.04,23.11,23.04,23.07,73
20120701|2012-02-08 00:30,8,23.02,23.14,23.02,23.13,41
20120701|2012-02-08 01:00,8,23.13,23.14,23.11,23.14,37
20120701|2012-02-08 02:00,8,23.14,23.18,23.14,23.18,87
20120701|2012-02-08 02:30,8,23.15,23.2,23.15,23.19,75
20120701|2012-02-08 03:00,8,23.18,23.2,23.15,23.2,21
20120701|2012-02-08 03:30,8,23.2,23.2,23.09,23.12,15
20120701|2012-02-08 04:00,8,23.12,23.12,23.1,23.12,31
20120701|2012-02-08 04:30,8,23.08,23.11,23.03,23.11,224
20120701|2012-02-08 05:00,8,23.11,23.15,23.11,23.14,117
20120701|2012-02-08 05:30,8,23.16,23.18,23.11,23.17,93
20120701|2012-02-08 06:00,8,23.17,23.18,23.11,23.13,132
20120701|2012-02-08 06:30,8,23.13,23.13,23.1,23.12,164
20120701|2012-02-08 07:00,8,23.12,23.2,23.1,23.11,322
20120701|2012-02-08 07:30,8,23.12,23.16,23.07,23.12,272
20120701|2012-02-08 08:00,8,23.12,23.15,23.11,23.15,135
20120701|2012-02-08 08:30,8,23.15,23.16,23.11,23.15,116
20120701|2012-02-08 09:00,8,23.15,23.26,23.15,23.23,965
20120701|2012-02-08 09:30,8,23.24,23.25,23.16,23.21,350
20120701|2012-02-08 10:00,8,23.2,23.23,23.15,23.16,234
20120701|2012-02-08 10:30,8,23.15,23.16,23.08,23.13,273
20120701|2012-02-08 11:00,8,23.13,23.2,23.13,23.2,223
20120701|2012-02-08 11:30,8,23.16,23.17,23.11,23.11,126
20120701|2012-02-08 12:00,8,23.1,23.2,22.95,23.2,873
20120701|2012-02-08 12:30,8,23.19,23.2,23.13,23.17,204
20120701|2012-02-09 00:30,9,23.17,23.22,23.15,23.22,158
20120701|2012-02-09 01:00,9,23.22,23.25,23.2,23.23,227
20120701|2012-02-09 01:30,9,23.2,23.22,23.2,23.22,4
20120701|2012-02-09 02:00,9,23.18,23.26,23.18,23.25,21
20120701|2012-02-09 02:30,9,23.25,23.25,23.17,23.2,47
20120701|2012-02-09 03:00,9,23.21,23.24,23.18,23.18,19
20120701|2012-02-09 03:30,9,23.19,23.25,23.19,23.22,27
20120701|2012-02-09 04:00,9,23.23,23.24,23.19,23.24,32
20120701|2012-02-09 04:30,9,23.23,23.23,23.13,23.13,322
20120701|2012-02-09 05:00,9,23.13,23.19,23.13,23.18,12
20120701|2012-02-09 05:30,9,23.15,23.18,23.09,23.11,35
20120701|2012-02-09 06:00,9,23.16,23.16,23.14,23.15,5
20120701|2012-02-09 06:30,9,23.16,23.24,23.16,23.19,145
20120701|2012-02-09 07:00,9,23.22,23.28,23.21,23.26,267
20120701|2012-02-09 07:30,9,23.2,23.28,23.13,23.28,292
20120701|2012-02-09 08:00,9,23.28,23.3,23.25,23.3,239
20120701|2012-02-09 08:30,9,23.3,23.3,23.25,23.26,213
20120701|2012-02-09 09:00,9,23.27,23.35,23.26,23.3,911
20120701|2012-02-09 09:30,9,23.32,23.44,23.32,23.41,1901
20120701|2012-02-09 10:00,9,23.42,23.48,23.36,23.46,768
20120701|2012-02-09 10:30,9,23.46,23.47,23.37,23.39,222
20120701|2012-02-09 11:00,9,23.39,23.4,23.22,23.22,230
20120701|2012-02-09 11:30,9,23.18,23.31,23.14,23.21,709
20120701|2012-02-09 12:00,9,23.2,23.29,23.09,23.18,1077
20120701|2012-02-09 12:30,9,23.18,23.19,23.08,23.11,110
20120701|2012-02-10 00:30,10,23.18,23.2,23.14,23.19,112
20120701|2012-02-10 01:00,10,23.19,23.2,23.14,23.17,153
20120701|2012-02-10 01:30,10,23.2,23.23,23.2,23.23,59
20120701|2012-02-10 02:00,10,23.24,23.28,23.23,23.28,79
20120701|2012-02-10 02:30,10,23.28,23.29,23.2,23.21,81
20120701|2012-02-10 03:00,10,23.23,23.27,23.18,23.18,42
20120701|2012-02-10 03:30,10,23.2,23.21,23.11,23.11,58
20120701|2012-02-10 04:00,10,23.11,23.13,23.1,23.13,5
20120701|2012-02-10 04:30,10,23.1,23.1,23.01,23.02,170
20120701|2012-02-10 05:00,10,23.01,23.01,22.92,22.92,148
20120701|2012-02-10 05:30,10,22.97,23.04,22.97,23.03,130
20120701|2012-02-10 06:00,10,23.04,23.04,22.9,22.94,127
20120701|2012-02-10 06:30,10,22.95,22.95,22.92,22.95,72
20120701|2012-02-10 07:00,10,22.95,23,22.87,22.87,278
20120701|2012-02-10 07:30,10,22.87,22.99,22.86,22.96,146
20120701|2012-02-10 08:00,10,22.96,23.08,22.92,23.07,184
20120701|2012-02-10 08:30,10,23.08,23.12,23.04,23.05,143
20120701|2012-02-10 09:00,10,23.08,23.14,23.04,23.08,108
20120701|2012-02-10 09:30,10,23.1,23.31,23.05,23.28,380
20120701|2012-02-10 10:00,10,23.27,23.31,23.18,23.19,292
20120701|2012-02-10 10:30,10,23.21,23.27,23.04,23.04,127
20120701|2012-02-10 11:00,10,23.05,23.06,22.95,22.98,161
20120701|2012-02-10 11:30,10,22.98,23.16,22.98,23.11,141
20120701|2012-02-10 12:00,10,23.08,23.29,23.08,23.24,695
20120701|2012-02-10 12:30,10,23.24,23.3,23.21,23.22,235
20120701|2012-02-13 00:30,13,23.12,23.3,23.12,23.13,119
20120701|2012-02-13 01:00,13,23.17,23.21,23.17,23.2,14
20120701|2012-02-13 01:30,13,23.23,23.26,23.23,23.24,6
20120701|2012-02-13 02:00,13,23.24,23.25,23.23,23.23,16
20120701|2012-02-13 02:30,13,23.24,23.29,23.24,23.26,141
20120701|2012-02-13 03:00,13,23.27,23.31,23.23,23.25,71
20120701|2012-02-13 03:30,13,23.25,23.28,23.21,23.27,53
20120701|2012-02-13 04:00,13,23.25,23.27,23.18,23.18,22
20120701|2012-02-13 04:30,13,23.18,23.19,23.15,23.18,27
20120701|2012-02-13 05:00,13,23.22,23.23,23.21,23.22,22
20120701|2012-02-13 05:30,13,23.26,23.3,23.25,23.27,48
20120701|2012-02-13 06:00,13,23.24,23.32,23.24,23.32,53
20120701|2012-02-13 06:30,13,23.31,23.31,23.25,23.27,82
20120701|2012-02-13 07:00,13,23.27,23.34,23.23,23.34,214
20120701|2012-02-13 07:30,13,23.33,23.35,23.18,23.26,118
20120701|2012-02-13 08:00,13,23.26,23.36,23.25,23.32,175
20120701|2012-02-13 08:30,13,23.31,23.36,23.29,23.29,162
20120701|2012-02-13 09:00,13,23.29,23.35,23.28,23.29,115
20120701|2012-02-13 09:30,13,23.28,23.29,23.13,23.28,203
20120701|2012-02-13 10:00,13,23.25,23.31,23.25,23.27,166
20120701|2012-02-13 10:30,13,23.27,23.3,23.26,23.27,240
20120701|2012-02-13 11:00,13,23.27,23.29,23.23,23.25,192
20120701|2012-02-13 11:30,13,23.26,23.35,23.25,23.32,309
20120701|2012-02-13 12:00,13,23.32,23.34,23.23,23.24,398
20120701|2012-02-13 12:30,13,23.23,23.24,23.12,23.14,200
20120701|2012-02-14 00:30,14,23.13,23.15,23.13,23.15,62
20120701|2012-02-14 01:00,14,23.16,23.17,23.16,23.16,4
20120701|2012-02-14 01:30,14,23.16,23.19,23.16,23.19,211
20120701|2012-02-14 02:00,14,23.19,23.21,23.16,23.16,149
20120701|2012-02-14 02:30,14,23.16,23.19,23.13,23.16,86
20120701|2012-02-14 03:00,14,23.16,23.16,23,23.01,160
20120701|2012-02-14 03:30,14,22.99,22.99,22.92,22.98,101
20120701|2012-02-14 04:00,14,22.97,22.97,22.93,22.94,74
20120701|2012-02-14 04:30,14,22.98,23.09,22.98,23.02,38
20120701|2012-02-14 05:00,14,23.03,23.03,22.97,23,51
20120701|2012-02-14 05:30,14,22.97,22.99,22.97,22.99,31
20120701|2012-02-14 06:00,14,23.01,23.09,22.99,23.08,50
20120701|2012-02-14 06:30,14,23.06,23.06,23.02,23.05,45
20120701|2012-02-14 07:00,14,23.05,23.05,22.97,22.99,104
20120701|2012-02-14 07:30,14,23,23,22.94,23,156
20120701|2012-02-14 08:00,14,23.03,23.08,22.97,23.05,453
20120701|2012-02-14 08:30,14,23.05,23.05,23.01,23.01,69
20120701|2012-02-14 09:00,14,23.01,23.02,22.94,22.95,159
20120701|2012-02-14 09:30,14,22.95,22.96,22.64,22.7,829
20120701|2012-02-14 10:00,14,22.71,22.83,22.66,22.83,378
20120701|2012-02-14 10:30,14,22.85,22.85,22.74,22.75,433
20120701|2012-02-14 11:00,14,22.74,22.75,22.72,22.72,34
20120701|2012-02-14 11:30,14,22.72,22.81,22.72,22.79,85
20120701|2012-02-14 12:00,14,22.79,22.84,22.77,22.82,172
20120701|2012-02-14 12:30,14,22.81,22.82,22.74,22.76,181
20120701|2012-02-15 00:30,15,22.8,22.89,22.75,22.86,64
20120701|2012-02-15 01:00,15,22.8,22.89,22.8,22.88,7
20120701|2012-02-15 01:30,15,22.88,22.88,22.88,22.88,1
20120701|2012-02-15 02:00,15,22.89,22.94,22.88,22.89,14
20120701|2012-02-15 02:30,15,22.85,22.85,22.76,22.81,18
20120701|2012-02-15 03:00,15,22.79,22.79,22.68,22.77,37
20120701|2012-02-15 03:30,15,22.77,22.78,22.7,22.72,29
20120701|2012-02-15 04:00,15,22.72,22.76,22.68,22.69,72
20120701|2012-02-15 04:30,15,22.71,22.71,22.68,22.68,11
20120701|2012-02-15 05:00,15,22.68,22.7,22.67,22.68,30
20120701|2012-02-15 05:30,15,22.68,22.7,22.65,22.69,33
20120701|2012-02-15 06:00,15,22.69,22.7,22.61,22.64,448
20120701|2012-02-15 06:30,15,22.68,22.75,22.68,22.75,176
20120701|2012-02-15 07:00,15,22.72,22.77,22.62,22.76,386
20120701|2012-02-15 07:30,15,22.78,22.79,22.73,22.73,130
20120701|2012-02-15 08:00,15,22.76,23,22.72,22.92,426
20120701|2012-02-15 08:30,15,22.92,22.93,22.83,22.84,106
20120701|2012-02-15 09:00,15,22.83,22.83,22.67,22.76,410
20120701|2012-02-15 09:30,15,22.76,22.79,22.58,22.74,938
20120701|2012-02-15 10:00,15,22.77,22.83,22.75,22.76,244
20120701|2012-02-15 10:30,15,22.79,22.79,22.73,22.75,83
20120701|2012-02-15 11:00,15,22.75,22.75,22.65,22.65,87
20120701|2012-02-15 11:30,15,22.68,22.88,22.68,22.87,73
20120701|2012-02-15 12:00,15,22.83,23.01,22.81,23.01,420
20120701|2012-02-15 12:30,15,23.01,23.03,22.95,22.96,245
20120701|2012-02-16 00:30,16,22.88,22.96,22.85,22.85,27
20120701|2012-02-16 01:00,16,22.88,22.88,22.83,22.85,51
20120701|2012-02-16 01:30,16,22.84,22.87,22.84,22.87,5
20120701|2012-02-16 02:00,16,22.86,22.9,22.86,22.9,7
20120701|2012-02-16 02:30,16,22.88,22.88,22.83,22.84,132
20120701|2012-02-16 03:00,16,22.83,22.86,22.81,22.84,69
20120701|2012-02-16 03:30,16,22.83,22.85,22.78,22.82,133
20120701|2012-02-16 04:00,16,22.82,22.83,22.81,22.83,38
20120701|2012-02-16 04:30,16,22.85,22.85,22.81,22.81,68
20120701|2012-02-16 05:00,16,22.8,22.82,22.8,22.81,58
20120701|2012-02-16 05:30,16,22.8,22.81,22.73,22.81,175
20120701|2012-02-16 06:00,16,22.82,22.85,22.82,22.85,121
20120701|2012-02-16 06:30,16,22.84,22.84,22.73,22.82,268
20120701|2012-02-16 07:00,16,22.82,22.92,22.74,22.87,387
20120701|2012-02-16 07:30,16,22.86,23.09,22.86,22.87,690
20120701|2012-02-16 08:00,16,22.87,23.02,22.87,22.97,182
20120701|2012-02-16 08:30,16,23.02,23.03,22.96,22.99,233
20120701|2012-02-16 09:00,16,23.02,23.04,22.94,22.98,113
20120701|2012-02-16 09:30,16,22.99,23,22.94,22.95,243
20120701|2012-02-16 10:00,16,22.95,23.07,22.95,23.07,260
20120701|2012-02-16 10:30,16,23.04,23.22,23.04,23.2,1118
20120701|2012-02-16 11:00,16,23.2,23.21,23.08,23.17,146
20120701|2012-02-16 11:30,16,23.17,23.21,23.11,23.13,236
20120701|2012-02-16 12:00,16,23.13,23.16,23.09,23.15,384
20120701|2012-02-16 12:30,16,23.15,23.15,23.1,23.1,196
20120701|2012-02-17 00:30,17,23.15,23.15,23.1,23.13,73
20120701|2012-02-17 01:00,17,23.13,23.14,23.13,23.13,12
20120701|2012-02-17 01:30,17,23.13,23.15,23.13,23.15,8
20120701|2012-02-17 02:00,17,23.14,23.16,23.14,23.16,60
20120701|2012-02-17 02:30,17,23.14,23.14,23.1,23.13,95
20120701|2012-02-17 03:00,17,23.14,23.15,23.1,23.13,35
20120701|2012-02-17 03:30,17,23.12,23.15,23.12,23.15,52
20120701|2012-02-17 04:00,17,23.14,23.15,23.14,23.15,60
20120701|2012-02-17 04:30,17,23.14,23.16,23.14,23.16,100
20120701|2012-02-17 05:00,17,23.17,23.2,23.17,23.18,187
20120701|2012-02-17 05:30,17,23.19,23.2,23.19,23.2,108
20120701|2012-02-17 06:00,17,23.19,23.2,23.12,23.12,31
20120701|2012-02-17 06:30,17,23.16,23.18,23.09,23.09,45
20120701|2012-02-17 07:00,17,23.1,23.16,23.07,23.07,66
20120701|2012-02-17 07:30,17,23.07,23.14,23.04,23.09,77
20120701|2012-02-17 08:00,17,23.1,23.17,23.09,23.13,106
20120701|2012-02-17 08:30,17,23.13,23.17,23.12,23.16,139
20120701|2012-02-17 09:00,17,23.17,23.21,23.15,23.15,275
20120701|2012-02-17 09:30,17,23.16,23.2,23.15,23.19,221
20120701|2012-02-17 10:00,17,23.19,23.2,23.05,23.08,365
20120701|2012-02-17 10:30,17,23.17,23.17,23.04,23.1,172
20120701|2012-02-17 11:00,17,23.1,23.12,23.07,23.11,123
20120701|2012-02-17 11:30,17,23.12,23.14,23.11,23.14,112
20120701|2012-02-17 12:00,17,23.13,23.2,23.12,23.16,428
20120701|2012-02-17 12:30,17,23.16,23.2,23.15,23.19,132
20120701|2012-02-21 00:30,21,23.16,23.24,23.16,23.24,211
20120701|2012-02-21 01:00,21,23.24,23.27,23.24,23.27,61
20120701|2012-02-21 01:30,21,23.26,23.27,23.24,23.27,64
20120701|2012-02-21 02:00,21,23.26,23.27,23.26,23.27,67
20120701|2012-02-21 02:30,21,23.27,23.3,23.26,23.28,271
20120701|2012-02-21 03:00,21,23.28,23.3,23.28,23.29,282
20120701|2012-02-21 03:30,21,23.3,23.31,23.29,23.3,217
20120701|2012-02-21 04:00,21,23.31,23.32,23.28,23.28,75
20120701|2012-02-21 04:30,21,23.28,23.29,23.28,23.28,74
20120701|2012-02-21 05:00,21,23.28,23.29,23.26,23.28,74
20120701|2012-02-21 05:30,21,23.28,23.29,23.24,23.29,40
20120701|2012-02-21 06:00,21,23.29,23.29,23.27,23.29,8
20120701|2012-02-21 06:30,21,23.28,23.29,23.27,23.27,63
20120701|2012-02-21 07:00,21,23.27,23.45,23.24,23.43,1624
20120701|2012-02-21 07:30,21,23.42,23.51,23.41,23.43,1678
20120701|2012-02-21 08:00,21,23.43,23.43,23.4,23.4,157
20120701|2012-02-21 08:30,21,23.4,23.44,23.34,23.44,499
20120701|2012-02-21 09:00,21,23.44,23.44,23.39,23.41,214
20120701|2012-02-21 09:30,21,23.4,23.5,23.39,23.5,653
20120701|2012-02-21 10:00,21,23.48,23.57,23.46,23.46,1407
20120701|2012-02-21 10:30,21,23.45,23.5,23.37,23.5,479
20120701|2012-02-21 11:00,21,23.5,23.57,23.5,23.57,792
20120701|2012-02-21 11:30,21,23.57,23.65,23.57,23.63,2212
20120701|2012-02-21 12:00,21,23.64,23.72,23.63,23.72,2305
20120701|2012-02-21 12:30,21,23.72,23.73,23.65,23.72,209
20120701|2012-02-22 00:30,22,23.72,23.72,23.6,23.67,325
20120701|2012-02-22 01:00,22,23.62,23.68,23.62,23.67,31
20120701|2012-02-22 01:30,22,23.66,23.68,23.64,23.64,158
20120701|2012-02-22 02:00,22,23.64,23.69,23.64,23.68,49
20120701|2012-02-22 02:30,22,23.68,23.72,23.68,23.7,298
20120701|2012-02-22 03:00,22,23.71,23.74,23.69,23.71,412
20120701|2012-02-22 03:30,22,23.71,23.71,23.69,23.7,162
20120701|2012-02-22 04:00,22,23.7,23.76,23.69,23.73,875
20120701|2012-02-22 04:30,22,23.74,23.77,23.72,23.75,239
20120701|2012-02-22 05:00,22,23.75,23.77,23.75,23.76,93
20120701|2012-02-22 05:30,22,23.76,23.79,23.76,23.79,385
20120701|2012-02-22 06:00,22,23.79,23.81,23.78,23.81,471
20120701|2012-02-22 06:30,22,23.82,23.82,23.77,23.77,405
20120701|2012-02-22 07:00,22,23.77,23.85,23.72,23.73,1273
20120701|2012-02-22 07:30,22,23.74,23.76,23.7,23.71,377
20120701|2012-02-22 08:00,22,23.71,23.74,23.57,23.59,1564
20120701|2012-02-22 08:30,22,23.59,23.65,23.56,23.6,323
20120701|2012-02-22 09:00,22,23.64,23.69,23.61,23.68,302
20120701|2012-02-22 09:30,22,23.67,23.68,23.51,23.62,450
20120701|2012-02-22 10:00,22,23.63,23.77,23.63,23.76,568
20120701|2012-02-22 10:30,22,23.73,23.73,23.65,23.66,379
20120701|2012-02-22 11:00,22,23.66,23.81,23.65,23.81,1010
20120701|2012-02-22 11:30,22,23.81,23.92,23.81,23.88,2934
20120701|2012-02-22 12:00,22,23.88,23.96,23.85,23.9,1846
20120701|2012-02-22 12:30,22,23.9,23.93,23.86,23.93,400
20120701|2012-02-23 00:30,23,23.86,23.95,23.86,23.91,294
20120701|2012-02-23 01:00,23,23.91,23.97,23.91,23.97,129
20120701|2012-02-23 01:30,23,23.97,23.99,23.96,23.96,406
20120701|2012-02-23 02:00,23,23.96,23.98,23.95,23.96,46
20120701|2012-02-23 02:30,23,23.94,23.95,23.89,23.95,185
20120701|2012-02-23 03:00,23,23.95,23.99,23.94,23.97,282
20120701|2012-02-23 03:30,23,23.96,24,23.96,23.98,290
20120701|2012-02-23 04:00,23,23.98,24,23.97,23.97,167
20120701|2012-02-23 04:30,23,23.98,23.98,23.94,23.95,168
20120701|2012-02-23 05:00,23,23.95,23.96,23.89,23.9,346
20120701|2012-02-23 05:30,23,23.9,23.92,23.87,23.9,101
20120701|2012-02-23 06:00,23,23.89,23.92,23.82,23.83,228
20120701|2012-02-23 06:30,23,23.83,23.87,23.83,23.86,15
20120701|2012-02-23 07:00,23,23.87,23.95,23.79,23.91,556
20120701|2012-02-23 07:30,23,23.91,23.95,23.88,23.92,164
20120701|2012-02-23 08:00,23,23.93,23.94,23.78,23.79,671
20120701|2012-02-23 08:30,23,23.79,23.8,23.63,23.66,980
20120701|2012-02-23 09:00,23,23.65,23.84,23.62,23.83,474
20120701|2012-02-23 09:30,23,23.82,23.95,23.82,23.95,769
20120701|2012-02-23 10:00,23,23.95,23.95,23.86,23.92,257
20120701|2012-02-23 10:30,23,23.91,23.98,23.91,23.93,774
20120701|2012-02-23 11:00,23,23.92,23.93,23.72,23.74,578
20120701|2012-02-23 11:30,23,23.71,23.82,23.71,23.79,439
20120701|2012-02-23 12:00,23,23.8,24,23.8,24,1288
20120701|2012-02-23 12:30,23,23.99,24.03,23.95,24.01,571
20120701|2012-02-24 00:30,24,23.9,23.99,23.89,23.94,93
20120701|2012-02-24 01:00,24,23.93,23.93,23.91,23.92,70
20120701|2012-02-24 01:30,24,23.95,23.99,23.94,23.96,23
20120701|2012-02-24 02:00,24,24.01,24.01,23.98,23.98,86
20120701|2012-02-24 02:30,24,23.99,24.02,23.96,23.98,266
20120701|2012-02-24 03:00,24,23.96,24,23.95,24,162
20120701|2012-02-24 03:30,24,23.98,23.98,23.96,23.98,86
20120701|2012-02-24 04:00,24,23.97,23.99,23.96,23.98,260
20120701|2012-02-24 04:30,24,23.99,23.99,23.94,23.98,256
20120701|2012-02-24 05:00,24,23.98,24.04,23.98,24.02,363
20120701|2012-02-24 05:30,24,24.01,24.03,23.98,24,251
20120701|2012-02-24 06:00,24,24,24.02,23.98,24,283
20120701|2012-02-24 06:30,24,24,24.04,24,24.02,220
20120701|2012-02-24 07:00,24,24.04,24.09,24.01,24.09,1604
20120701|2012-02-24 07:30,24,24.08,24.14,24.05,24.09,1786
20120701|2012-02-24 08:00,24,24.09,24.11,24.03,24.1,318
20120701|2012-02-24 08:30,24,24.1,24.1,24.08,24.08,384
20120701|2012-02-24 09:00,24,24.08,24.18,24.08,24.18,1027
20120701|2012-02-24 09:30,24,24.17,24.25,24.15,24.24,2698
20120701|2012-02-24 10:00,24,24.24,24.29,24.24,24.29,845
20120701|2012-02-24 10:30,24,24.28,24.29,24.18,24.22,377
20120701|2012-02-24 11:00,24,24.23,24.25,24.12,24.18,782
20120701|2012-02-24 11:30,24,24.18,24.23,24.16,24.18,398
20120701|2012-02-24 12:00,24,24.19,24.32,24.19,24.32,1401
20120701|2012-02-24 12:30,24,24.32,24.33,24.27,24.33,632
20120701|2012-02-27 00:30,27,24.21,24.3,24.21,24.29,89
20120701|2012-02-27 01:00,27,24.3,24.31,24.28,24.31,45
20120701|2012-02-27 01:30,27,24.33,24.38,24.33,24.38,275
20120701|2012-02-27 02:00,27,24.38,24.43,24.36,24.37,633
20120701|2012-02-27 02:30,27,24.38,24.39,24.35,24.39,204
20120701|2012-02-27 03:00,27,24.39,24.4,24.34,24.34,206
20120701|2012-02-27 03:30,27,24.35,24.35,24.33,24.35,130
20120701|2012-02-27 04:00,27,24.34,24.35,24.33,24.35,143
20120701|2012-02-27 04:30,27,24.35,24.35,24.33,24.33,187
20120701|2012-02-27 05:00,27,24.33,24.36,24.32,24.35,140
20120701|2012-02-27 05:30,27,24.35,24.36,24.34,24.35,97
20120701|2012-02-27 06:00,27,24.35,24.37,24.35,24.36,196
20120701|2012-02-27 06:30,27,24.36,24.38,24.35,24.36,161
20120701|2012-02-27 07:00,27,24.36,24.42,24.36,24.41,560
20120701|2012-02-27 07:30,27,24.42,24.42,24.38,24.38,349
20120701|2012-02-27 08:00,27,24.38,24.43,24.38,24.4,452
20120701|2012-02-27 08:30,27,24.4,24.52,24.39,24.49,2446
20120701|2012-02-27 09:00,27,24.48,24.53,24.47,24.49,785
20120701|2012-02-27 09:30,27,24.49,24.52,24.45,24.49,446
20120701|2012-02-27 10:00,27,24.48,24.67,24.48,24.65,2518
20120701|2012-02-27 10:30,27,24.64,24.7,24.63,24.65,1503
20120701|2012-02-27 11:00,27,24.66,24.73,24.64,24.71,559
20120701|2012-02-27 11:30,27,24.71,24.81,24.7,24.77,1648
20120701|2012-02-27 12:00,27,24.75,24.75,24.44,24.54,859
20120701|2012-02-27 12:30,27,24.54,24.6,24.52,24.53,392
20120701|2012-02-28 00:30,28,24.49,24.53,24.38,24.38,459
20120701|2012-02-28 01:00,28,24.4,24.42,24.4,24.42,133
20120701|2012-02-28 01:30,28,24.43,24.51,24.4,24.51,258
20120701|2012-02-28 02:00,28,24.5,24.53,24.5,24.53,82
20120701|2012-02-28 02:30,28,24.53,24.58,24.51,24.57,140
20120701|2012-02-28 03:00,28,24.57,24.61,24.56,24.57,226
20120701|2012-02-28 03:30,28,24.57,24.59,24.55,24.58,92
20120701|2012-02-28 04:00,28,24.57,24.58,24.53,24.56,283
20120701|2012-02-28 04:30,28,24.56,24.57,24.5,24.51,337
20120701|2012-02-28 05:00,28,24.51,24.51,24.38,24.44,723
20120701|2012-02-28 05:30,28,24.45,24.45,24.38,24.42,259
20120701|2012-02-28 06:00,28,24.43,24.45,24.39,24.4,97
20120701|2012-02-28 06:30,28,24.41,24.5,24.39,24.5,652
20120701|2012-02-28 07:00,28,24.5,24.72,24.5,24.65,1733
20120701|2012-02-28 07:30,28,24.63,24.7,24.61,24.7,383
20120701|2012-02-28 08:00,28,24.7,24.7,24.66,24.67,121
20120701|2012-02-28 08:30,28,24.67,24.67,24.48,24.51,276
20120701|2012-02-28 09:00,28,24.5,24.6,24.45,24.46,578
20120701|2012-02-28 09:30,28,24.47,24.55,24.46,24.54,433
20120701|2012-02-28 10:00,28,24.54,24.59,24.49,24.51,363
20120701|2012-02-28 10:30,28,24.51,24.55,24.47,24.55,119
20120701|2012-02-28 11:00,28,24.54,24.57,24.53,24.54,177
20120701|2012-02-28 11:30,28,24.53,24.63,24.53,24.61,363
20120701|2012-02-28 12:00,28,24.61,24.65,24.47,24.49,767
20120701|2012-02-28 12:30,28,24.47,24.55,24.47,24.51,344
20120701|2012-02-29 00:30,29,24.41,24.43,24.31,24.35,386
20120701|2012-02-29 01:00,29,24.37,24.54,24.37,24.39,249
20120701|2012-02-29 01:30,29,24.43,24.43,24.35,24.4,106
20120701|2012-02-29 02:00,29,24.41,24.41,24.37,24.4,40
20120701|2012-02-29 02:30,29,24.41,24.45,24.35,24.4,239
20120701|2012-02-29 03:00,29,24.39,24.41,24.3,24.34,447
20120701|2012-02-29 03:30,29,24.34,24.34,24.27,24.32,210
20120701|2012-02-29 04:00,29,24.36,24.4,24.31,24.37,129
20120701|2012-02-29 04:30,29,24.38,24.42,24.35,24.4,97
20120701|2012-02-29 05:00,29,24.39,24.4,24.36,24.38,41
20120701|2012-02-29 05:30,29,24.37,24.38,24.35,24.38,128
20120701|2012-02-29 06:00,29,24.38,24.38,24.32,24.32,15
20120701|2012-02-29 06:30,29,24.31,24.31,24.2,24.22,510
20120701|2012-02-29 07:00,29,24.22,24.33,24.21,24.25,737
20120701|2012-02-29 07:30,29,24.26,24.3,24.11,24.22,1434
20120701|2012-02-29 08:00,29,24.21,24.42,24.19,24.42,1414
20120701|2012-02-29 08:30,29,24.39,24.39,24.2,24.22,381
20120701|2012-02-29 09:00,29,24.23,24.24,24,24.01,953
20120701|2012-02-29 09:30,29,24,24.17,23.95,24.17,710
20120701|2012-02-29 10:00,29,24.15,24.15,24.08,24.08,205
20120701|2012-02-29 10:30,29,24.06,24.25,24,24.22,202
20120701|2012-02-29 11:00,29,24.25,24.28,24.23,24.24,175
20120701|2012-02-29 11:30,29,24.24,24.3,24.2,24.24,569
20120701|2012-02-29 12:00,29,24.22,24.34,24.2,24.33,1077
20120701|2012-02-29 12:30,29,24.3,24.34,24.29,24.33,379
20120701|2012-03-01 00:30,1,24.29,24.3,24.25,24.27,69
20120701|2012-03-01 01:00,1,24.26,24.27,24.21,24.22,103
20120701|2012-03-01 01:30,1,24.24,24.27,24.24,24.26,118
20120701|2012-03-01 02:00,1,24.27,24.29,24.27,24.27,40
20120701|2012-03-01 02:30,1,24.29,24.3,24.11,24.21,227
20120701|2012-03-01 03:00,1,24.21,24.22,24.18,24.2,112
20120701|2012-03-01 03:30,1,24.2,24.23,24.19,24.22,45
20120701|2012-03-01 04:00,1,24.22,24.24,24.21,24.24,75
20120701|2012-03-01 04:30,1,24.23,24.25,24.18,24.2,110
20120701|2012-03-01 05:00,1,24.2,24.23,24.2,24.22,34
20120701|2012-03-01 05:30,1,24.24,24.27,24.24,24.27,159
20120701|2012-03-01 06:00,1,24.27,24.27,24.16,24.21,282
20120701|2012-03-01 06:30,1,24.21,24.22,24.1,24.19,579
20120701|2012-03-01 07:00,1,24.18,24.27,24.13,24.19,467
20120701|2012-03-01 07:30,1,24.18,24.19,24.08,24.08,320
20120701|2012-03-01 08:00,1,24.12,24.19,24.03,24.04,569
20120701|2012-03-01 08:30,1,24.04,24.13,23.83,23.99,1326
20120701|2012-03-01 09:00,1,23.95,24.2,23.92,24.12,898
20120701|2012-03-01 09:30,1,24.12,24.13,23.87,24.02,379
20120701|2012-03-01 10:00,1,24.03,24.04,23.94,24.01,235
20120701|2012-03-01 10:30,1,24,24.11,24,24.1,290
20120701|2012-03-01 11:00,1,24.12,24.13,23.94,23.96,189
20120701|2012-03-01 11:30,1,24,24.09,24,24.03,213
20120701|2012-03-01 12:00,1,24.03,24.22,24.03,24.18,979
20120701|2012-03-01 12:30,1,24.17,24.21,24.17,24.21,451
20120701|2012-03-02 00:30,2,24.25,24.25,24.18,24.24,104
20120701|2012-03-02 01:00,2,24.24,24.24,24.23,24.24,99
20120701|2012-03-02 01:30,2,24.23,24.23,24.21,24.22,33
20120701|2012-03-02 02:00,2,24.22,24.24,24.22,24.22,106
20120701|2012-03-02 02:30,2,24.22,24.23,24.2,24.22,134
20120701|2012-03-02 03:00,2,24.23,24.23,24.18,24.22,59
20120701|2012-03-02 03:30,2,24.22,24.23,24.22,24.22,50
20120701|2012-03-02 04:00,2,24.22,24.24,24.22,24.23,67
20120701|2012-03-02 04:30,2,24.24,24.24,24.22,24.23,29
20120701|2012-03-02 05:00,2,24.23,24.3,24.23,24.26,257
20120701|2012-03-02 05:30,2,24.26,24.3,24.26,24.28,195
20120701|2012-03-02 06:00,2,24.28,24.29,24.2,24.23,95
20120701|2012-03-02 06:30,2,24.25,24.28,24.19,24.19,56
20120701|2012-03-02 07:00,2,24.2,24.21,24.11,24.14,97
20120701|2012-03-02 07:30,2,24.19,24.19,24.06,24.12,146
20120701|2012-03-02 08:00,2,24.14,24.14,24.11,24.13,84
20120701|2012-03-02 08:30,2,24.12,24.12,23.99,24,543
20120701|2012-03-02 09:00,2,24,24.05,23.91,24.03,1245
20120701|2012-03-02 09:30,2,24.03,24.3,24.02,24.24,977
20120701|2012-03-02 10:00,2,24.24,24.37,24.23,24.36,684
20120701|2012-03-02 10:30,2,24.37,24.39,24.34,24.38,718
20120701|2012-03-02 11:00,2,24.37,24.38,24.25,24.25,422
20120701|2012-03-02 11:30,2,24.25,24.31,24.22,24.22,161
20120701|2012-03-02 12:00,2,24.23,24.3,24.17,24.24,625
20120701|2012-03-02 12:30,2,24.24,24.32,24.19,24.3,374
20120701|2012-03-05 00:30,5,24.23,24.24,24.2,24.2,144
20120701|2012-03-05 01:00,5,24.21,24.21,24.18,24.18,74
20120701|2012-03-05 01:30,5,24.18,24.18,24.15,24.17,67
20120701|2012-03-05 02:00,5,24.18,24.24,24.18,24.24,44
20120701|2012-03-05 02:30,5,24.24,24.27,24.24,24.25,113
20120701|2012-03-05 03:00,5,24.25,24.27,24.16,24.2,146
20120701|2012-03-05 03:30,5,24.2,24.25,24.19,24.2,129
20120701|2012-03-05 04:00,5,24.21,24.21,24.1,24.13,186
20120701|2012-03-05 04:30,5,24.15,24.15,24.1,24.11,22
20120701|2012-03-05 05:00,5,24.11,24.11,24.07,24.1,317
20120701|2012-03-05 05:30,5,24.1,24.12,24.06,24.09,160
20120701|2012-03-05 06:00,5,24.09,24.18,24.07,24.18,77
20120701|2012-03-05 06:30,5,24.18,24.28,24.16,24.28,196
20120701|2012-03-05 07:00,5,24.29,24.32,24.01,24.07,613
20120701|2012-03-05 07:30,5,24.09,24.14,24.06,24.13,83
20120701|2012-03-05 08:00,5,24.12,24.13,24.08,24.08,107
20120701|2012-03-05 08:30,5,24.07,24.1,24,24.03,536
20120701|2012-03-05 09:00,5,24.06,24.1,23.95,23.95,671
20120701|2012-03-05 09:30,5,23.97,24.18,23.97,24.08,416
20120701|2012-03-05 10:00,5,24.07,24.18,24.02,24.15,285
20120701|2012-03-05 10:30,5,24.13,24.13,24.07,24.08,98
20120701|2012-03-05 11:00,5,24.08,24.08,24.01,24.03,195
20120701|2012-03-05 11:30,5,24.04,24.15,24,24.1,213
20120701|2012-03-05 12:00,5,24.1,24.11,23.9,23.92,772
20120701|2012-03-05 12:30,5,23.94,23.94,23.86,23.88,341
20120701|2012-03-06 00:30,6,23.85,23.91,23.79,23.87,217
20120701|2012-03-06 01:00,6,23.86,23.88,23.85,23.88,41
20120701|2012-03-06 01:30,6,23.88,23.88,23.84,23.86,237
20120701|2012-03-06 02:00,6,23.86,23.89,23.86,23.88,108
20120701|2012-03-06 02:30,6,23.87,23.92,23.87,23.9,108
20120701|2012-03-06 03:00,6,23.89,23.93,23.59,23.63,981
20120701|2012-03-06 03:30,6,23.63,23.64,23.57,23.61,475
20120701|2012-03-06 04:00,6,23.61,23.65,23.6,23.64,734
20120701|2012-03-06 04:30,6,23.64,23.64,23.55,23.57,321
20120701|2012-03-06 05:00,6,23.57,23.58,23.55,23.58,176
20120701|2012-03-06 05:30,6,23.59,23.75,23.59,23.71,150
20120701|2012-03-06 06:00,6,23.7,23.7,23.61,23.61,64
20120701|2012-03-06 06:30,6,23.62,23.63,23.6,23.6,176
20120701|2012-03-06 07:00,6,23.59,23.65,23.35,23.39,1471
20120701|2012-03-06 07:30,6,23.39,23.43,23.3,23.42,1041
20120701|2012-03-06 08:00,6,23.42,23.43,23.38,23.42,268
20120701|2012-03-06 08:30,6,23.41,23.43,23.35,23.36,97
20120701|2012-03-06 09:00,6,23.37,23.38,23.31,23.33,325
20120701|2012-03-06 09:30,6,23.32,23.48,23.32,23.48,364
20120701|2012-03-06 10:00,6,23.48,23.53,23.46,23.53,356
20120701|2012-03-06 10:30,6,23.54,23.56,23.37,23.37,892
20120701|2012-03-06 11:00,6,23.38,23.41,23.27,23.35,425
20120701|2012-03-06 11:30,6,23.36,23.48,23.35,23.48,233
20120701|2012-03-06 12:00,6,23.49,23.5,23.22,23.24,1146
20120701|2012-03-06 12:30,6,23.25,23.27,23.18,23.24,1146
20120701|2012-03-07 00:30,7,23.31,23.38,23.24,23.26,285
20120701|2012-03-07 01:00,7,23.25,23.25,23.24,23.25,43
20120701|2012-03-07 02:00,7,23.23,23.25,23.23,23.23,26
20120701|2012-03-07 02:30,7,23.24,23.28,23.24,23.26,274
20120701|2012-03-07 03:00,7,23.25,23.31,23.25,23.31,528
20120701|2012-03-07 03:30,7,23.3,23.32,23.21,23.3,645
20120701|2012-03-07 04:00,7,23.3,23.35,23.29,23.34,586
20120701|2012-03-07 04:30,7,23.35,23.39,23.32,23.37,226
20120701|2012-03-07 05:00,7,23.38,23.41,23.34,23.4,164
20120701|2012-03-07 05:30,7,23.41,23.43,23.37,23.41,95
20120701|2012-03-07 06:00,7,23.41,23.42,23.39,23.4,166
20120701|2012-03-07 06:30,7,23.41,23.42,23.32,23.33,829
20120701|2012-03-07 07:00,7,23.33,23.33,23.18,23.25,689
20120701|2012-03-07 07:30,7,23.25,23.32,23.25,23.32,655
20120701|2012-03-07 08:00,7,23.34,23.37,23.2,23.2,830
20120701|2012-03-07 08:30,7,23.2,23.2,23.06,23.14,1617
20120701|2012-03-07 09:00,7,23.14,23.18,23.1,23.16,643
20120701|2012-03-07 09:30,7,23.16,23.31,23.15,23.31,446
20120701|2012-03-07 10:00,7,23.32,23.4,23.3,23.3,579
20120701|2012-03-07 10:30,7,23.3,23.35,23.21,23.21,193
20120701|2012-03-07 11:00,7,23.22,23.26,23.16,23.21,705
20120701|2012-03-07 11:30,7,23.22,23.24,23.08,23.08,542
20120701|2012-03-07 12:00,7,23.08,23.16,23.02,23.08,728
20120701|2012-03-07 12:30,7,23.08,23.13,23.02,23.02,466
20120701|2012-03-08 00:30,8,23.09,23.2,23.05,23.06,562
20120701|2012-03-08 01:00,8,23.06,23.08,23.04,23.05,156
20120701|2012-03-08 01:30,8,23.06,23.07,22.96,22.97,588
20120701|2012-03-08 02:00,8,22.98,23.06,22.98,23.06,34
20120701|2012-03-08 02:30,8,23.06,23.07,23.02,23.02,165
20120701|2012-03-08 03:00,8,23.01,23.08,23,23.06,220
20120701|2012-03-08 03:30,8,23.06,23.07,23.02,23.03,106
20120701|2012-03-08 04:00,8,23.02,23.09,23.02,23.06,90
20120701|2012-03-08 04:30,8,23.04,23.05,23.02,23.05,74
20120701|2012-03-08 05:00,8,23.04,23.08,23.04,23.06,161
20120701|2012-03-08 05:30,8,23.06,23.06,23.02,23.06,93
20120701|2012-03-08 06:00,8,23.06,23.14,23.06,23.12,421
20120701|2012-03-08 06:30,8,23.12,23.12,23.03,23.06,134
20120701|2012-03-08 07:00,8,23.06,23.08,23.01,23.05,324
20120701|2012-03-08 07:30,8,23.05,23.06,23.03,23.04,299
20120701|2012-03-08 08:00,8,23.04,23.06,23.03,23.04,278
20120701|2012-03-08 08:30,8,23.03,23.03,22.99,23,388
20120701|2012-03-08 09:00,8,23,23.11,23,23.11,746
20120701|2012-03-08 09:30,8,23.11,23.27,23.11,23.26,935
20120701|2012-03-08 10:00,8,23.25,23.28,23.12,23.2,470
20120701|2012-03-08 10:30,8,23.2,23.23,23.14,23.18,208
20120701|2012-03-08 11:00,8,23.19,23.25,23.17,23.17,304
20120701|2012-03-08 11:30,8,23.18,23.22,23.15,23.17,180
20120701|2012-03-08 12:00,8,23.17,23.21,22.95,22.98,2115
20120701|2012-03-08 12:30,8,22.98,23.06,22.98,23.05,341
20120701|2012-03-09 00:30,9,23.06,23.22,23.06,23.17,268
20120701|2012-03-09 01:00,9,23.17,23.17,23.15,23.17,9
20120701|2012-03-09 01:30,9,23.13,23.13,23.06,23.06,41
20120701|2012-03-09 02:00,9,23.05,23.18,22.99,23.13,505
20120701|2012-03-09 02:30,9,23.14,23.17,23.07,23.07,179
20120701|2012-03-09 03:00,9,23.07,23.14,23.07,23.09,87
20120701|2012-03-09 03:30,9,23.07,23.12,23.07,23.08,113
20120701|2012-03-09 04:00,9,23.08,23.21,23.08,23.09,245
20120701|2012-03-09 04:30,9,23.09,23.1,23.05,23.05,155
20120701|2012-03-09 05:00,9,23.06,23.09,23.05,23.06,413
20120701|2012-03-09 05:30,9,23.06,23.07,23.05,23.05,282
20120701|2012-03-09 06:00,9,23.06,23.07,23.05,23.05,114
20120701|2012-03-09 06:30,9,23.06,23.06,23.05,23.06,111
20120701|2012-03-09 07:00,9,23.06,23.06,22.96,22.96,535
20120701|2012-03-09 07:30,9,22.97,23,22.71,22.8,3724
20120701|2012-03-09 08:00,9,22.79,22.81,22.68,22.7,595
20120701|2012-03-09 08:30,9,22.7,22.79,22.7,22.77,693
20120701|2012-03-09 09:00,9,22.77,22.85,22.72,22.8,458
20120701|2012-03-09 09:30,9,22.81,22.82,22.77,22.79,266
20120701|2012-03-09 10:00,9,22.78,22.8,22.74,22.74,199
20120701|2012-03-09 10:30,9,22.74,22.82,22.74,22.78,418
20120701|2012-03-09 11:00,9,22.78,22.84,22.76,22.8,293
20120701|2012-03-09 11:30,9,22.8,22.82,22.76,22.76,155
20120701|2012-03-09 12:00,9,22.76,22.82,22.74,22.78,771
20120701|2012-03-09 12:30,9,22.78,22.79,22.72,22.73,274
20120701|2012-03-12 01:30,12,22.75,22.78,22.74,22.76,211
20120701|2012-03-12 02:00,12,22.76,22.76,22.73,22.75,29
20120701|2012-03-12 02:30,12,22.75,22.77,22.75,22.76,61
20120701|2012-03-12 03:00,12,22.77,22.77,22.77,22.77,56
20120701|2012-03-12 03:30,12,22.74,22.8,22.7,22.76,210
20120701|2012-03-12 04:00,12,22.76,22.77,22.74,22.74,367
20120701|2012-03-12 04:30,12,22.75,22.78,22.74,22.78,248
20120701|2012-03-12 05:00,12,22.76,22.78,22.75,22.75,30
20120701|2012-03-12 05:30,12,22.76,22.76,22.73,22.73,44
20120701|2012-03-12 06:00,12,22.74,22.74,22.63,22.63,440
20120701|2012-03-12 06:30,12,22.63,22.65,22.54,22.56,960
20120701|2012-03-12 07:00,12,22.57,22.57,22.45,22.54,1561
20120701|2012-03-12 07:30,12,22.54,22.56,22.49,22.5,548
20120701|2012-03-12 08:00,12,22.5,22.57,22.46,22.56,1239
20120701|2012-03-12 08:30,12,22.55,22.61,22.52,22.53,449
20120701|2012-03-12 09:00,12,22.53,22.55,22.52,22.53,506
20120701|2012-03-12 09:30,12,22.53,22.69,22.53,22.62,1228
20120701|2012-03-12 10:00,12,22.62,22.8,22.62,22.75,513
20120701|2012-03-12 10:30,12,22.75,22.76,22.59,22.6,226
20120701|2012-03-12 11:00,12,22.6,22.78,22.6,22.77,527
20120701|2012-03-12 11:30,12,22.75,23.02,22.74,22.87,3391
20120701|2012-03-12 12:00,12,22.85,22.96,22.81,22.86,535
20120701|2012-03-12 12:30,12,22.88,22.98,22.87,22.96,613
20120701|2012-03-13 01:30,13,23,23.18,22.85,22.85,782
20120701|2012-03-13 02:00,13,22.85,22.9,22.85,22.88,175
20120701|2012-03-13 02:30,13,22.88,22.95,22.88,22.9,316
20120701|2012-03-13 03:00,13,22.9,22.92,22.88,22.88,102
20120701|2012-03-13 03:30,13,22.88,22.91,22.85,22.88,112
20120701|2012-03-13 04:00,13,22.88,22.88,22.86,22.86,66
20120701|2012-03-13 04:30,13,22.86,22.86,22.8,22.82,101
20120701|2012-03-13 05:00,13,22.84,22.84,22.81,22.83,29
20120701|2012-03-13 05:30,13,22.83,22.84,22.8,22.8,115
20120701|2012-03-13 06:00,13,22.79,22.87,22.77,22.86,183
20120701|2012-03-13 06:30,13,22.85,22.86,22.83,22.83,102
20120701|2012-03-13 07:00,13,22.83,22.86,22.69,22.7,791
20120701|2012-03-13 07:30,13,22.72,22.76,22.7,22.76,191
20120701|2012-03-13 08:00,13,22.76,22.76,22.67,22.68,388
20120701|2012-03-13 08:30,13,22.7,22.77,22.65,22.7,111
20120701|2012-03-13 09:00,13,22.7,22.84,22.7,22.75,310
20120701|2012-03-13 09:30,13,22.76,22.87,22.75,22.85,562
20120701|2012-03-13 10:00,13,22.85,22.99,22.84,22.95,336
20120701|2012-03-13 10:30,13,22.97,23.12,22.97,23.05,642
20120701|2012-03-13 11:00,13,23.05,23.07,22.91,22.93,308
20120701|2012-03-13 11:30,13,22.94,23.06,22.88,23.05,322
20120701|2012-03-13 12:00,13,23.07,23.25,23.04,23.19,867
20120701|2012-03-13 12:30,13,23.18,23.18,23.08,23.11,239
20120701|2012-03-14 01:30,14,23.11,23.15,23.01,23.04,544
20120701|2012-03-14 02:00,14,23.04,23.06,23.03,23.03,69
20120701|2012-03-14 02:30,14,23.04,23.04,23.01,23.01,33
20120701|2012-03-14 03:00,14,23.01,23.01,23.01,23.01,18
20120701|2012-03-14 03:30,14,23.01,23.05,23.01,23.04,280
20120701|2012-03-14 04:00,14,23.04,23.05,23.01,23.02,164
20120701|2012-03-14 04:30,14,23.01,23.01,22.95,22.97,133
20120701|2012-03-14 05:00,14,23.01,23.08,23.01,23.08,37
20120701|2012-03-14 05:30,14,23.07,23.08,22.99,22.99,245
20120701|2012-03-14 06:00,14,23.01,23.1,23,23.08,395
20120701|2012-03-14 06:30,14,23.07,23.08,23.03,23.03,182
20120701|2012-03-14 07:00,14,23.04,23.14,23.03,23.12,282
20120701|2012-03-14 07:30,14,23.1,23.1,22.96,23.05,321
20120701|2012-03-14 08:00,14,23.05,23.22,23.05,23.16,371
20120701|2012-03-14 08:30,14,23.16,23.23,23.07,23.15,431
20120701|2012-03-14 09:00,14,23.14,23.24,23.11,23.23,580
20120701|2012-03-14 09:30,14,23.24,23.4,23.24,23.36,1720
20120701|2012-03-14 10:00,14,23.36,23.36,23.24,23.27,369
20120701|2012-03-14 10:30,14,23.25,23.32,23.23,23.23,159
20120701|2012-03-14 11:00,14,23.24,23.29,23.21,23.25,355
20120701|2012-03-14 11:30,14,23.25,23.41,23.24,23.41,490
20120701|2012-03-14 12:00,14,23.41,23.52,23.4,23.48,1825
20120701|2012-03-14 12:30,14,23.5,23.51,23.37,23.44,742
20120701|2012-03-15 01:30,15,23.42,23.43,23.38,23.38,119
20120701|2012-03-15 02:00,15,23.42,23.45,23.42,23.45,18
20120701|2012-03-15 02:30,15,23.43,23.48,23.43,23.47,25
20120701|2012-03-15 03:00,15,23.47,23.5,23.46,23.49,256
20120701|2012-03-15 03:30,15,23.49,23.51,23.48,23.49,60
20120701|2012-03-15 04:00,15,23.48,23.58,23.47,23.57,91
20120701|2012-03-15 04:30,15,23.58,23.68,23.57,23.62,607
20120701|2012-03-15 05:00,15,23.62,23.82,23.62,23.82,1056
20120701|2012-03-15 05:30,15,23.78,23.86,23.74,23.83,474
20120701|2012-03-15 06:00,15,23.83,23.87,23.82,23.85,331
20120701|2012-03-15 06:30,15,23.85,23.85,23.8,23.82,469
20120701|2012-03-15 07:00,15,23.83,24.13,23.82,24.1,2136
20120701|2012-03-15 07:30,15,24.1,24.24,24.08,24.16,2095
20120701|2012-03-15 08:00,15,24.16,24.29,24.12,24.2,1747
20120701|2012-03-15 08:30,15,24.18,24.2,24.07,24.11,841
20120701|2012-03-15 09:00,15,24.12,24.17,24.08,24.16,515
20120701|2012-03-15 09:30,15,24.16,24.29,24.11,24.22,1021
20120701|2012-03-15 10:00,15,24.25,24.31,24.14,24.14,1273
20120701|2012-03-15 10:30,15,24.15,24.24,24.14,24.17,723
20120701|2012-03-15 11:00,15,24.16,24.29,24.1,24.28,440
20120701|2012-03-15 11:30,15,24.29,24.31,24.19,24.26,636
20120701|2012-03-15 12:00,15,24.28,24.4,24.23,24.31,2311
20120701|2012-03-15 12:30,15,24.33,24.35,24.24,24.3,963
20120701|2012-03-16 01:30,16,24.21,24.25,24.04,24.07,560
20120701|2012-03-16 02:00,16,24.06,24.11,24.06,24.09,140
20120701|2012-03-16 02:30,16,24.09,24.15,24.09,24.13,138
20120701|2012-03-16 03:00,16,24.15,24.18,24.09,24.1,111
20120701|2012-03-16 03:30,16,24.08,24.25,23.95,24.24,1118
20120701|2012-03-16 04:00,16,24.24,24.32,24.22,24.3,253
20120701|2012-03-16 04:30,16,24.31,24.43,24.31,24.41,493
20120701|2012-03-16 05:00,16,24.41,24.49,24.41,24.43,596
20120701|2012-03-16 05:30,16,24.43,24.45,24.41,24.43,274
20120701|2012-03-16 06:00,16,24.41,24.42,24.38,24.39,236
20120701|2012-03-16 06:30,16,24.42,24.44,24.37,24.41,285
20120701|2012-03-16 07:00,16,24.41,24.43,24.29,24.31,1089
20120701|2012-03-16 07:30,16,24.3,24.34,24.13,24.23,1461
20120701|2012-03-16 08:00,16,24.22,24.3,24.22,24.24,244
20120701|2012-03-16 08:30,16,24.2,24.23,24.14,24.2,146
20120701|2012-03-16 09:00,16,24.22,24.24,24.1,24.12,365
20120701|2012-03-16 09:30,16,24.14,24.29,24.13,24.27,788
20120701|2012-03-16 10:00,16,24.26,24.29,24.13,24.16,308
20120701|2012-03-16 10:30,16,24.15,24.16,23.96,24.07,699
20120701|2012-03-16 11:00,16,24.06,24.18,23.97,24.15,490
20120701|2012-03-16 11:30,16,24.14,24.28,24.14,24.23,275
20120701|2012-03-16 12:00,16,24.23,24.31,24.21,24.28,582
20120701|2012-03-16 12:30,16,24.27,24.3,24.23,24.25,386
20120701|2012-03-19 01:30,19,24.32,24.35,24.25,24.32,390
20120701|2012-03-19 02:00,19,24.32,24.33,24.29,24.29,508
20120701|2012-03-19 02:30,19,24.3,24.31,24.3,24.3,316
20120701|2012-03-19 03:00,19,24.3,24.31,24.29,24.29,158
20120701|2012-03-19 03:30,19,24.29,24.33,24.26,24.27,316
20120701|2012-03-19 04:00,19,24.27,24.27,24.2,24.22,231
20120701|2012-03-19 04:30,19,24.22,24.22,24.18,24.21,206
20120701|2012-03-19 05:00,19,24.2,24.23,24.19,24.21,104
20120701|2012-03-19 05:30,19,24.18,24.18,24.16,24.17,21
20120701|2012-03-19 06:00,19,24.15,24.18,24.13,24.18,124
20120701|2012-03-19 06:30,19,24.17,24.26,24.17,24.22,142
20120701|2012-03-19 07:00,19,24.22,24.35,24.19,24.34,927
20120701|2012-03-19 07:30,19,24.35,24.47,24.35,24.41,856
20120701|2012-03-19 08:00,19,24.43,24.48,24.4,24.41,594
20120701|2012-03-19 08:30,19,24.43,24.44,24.35,24.39,522
20120701|2012-03-19 09:00,19,24.4,24.42,24.36,24.37,409
20120701|2012-03-19 09:30,19,24.37,24.42,24.32,24.42,748
20120701|2012-03-19 10:00,19,24.42,24.43,24.33,24.39,827
20120701|2012-03-19 10:30,19,24.41,24.43,24.17,24.24,549
20120701|2012-03-19 11:00,19,24.23,24.39,24.22,24.36,450
20120701|2012-03-19 11:30,19,24.38,24.47,24.37,24.43,688
20120701|2012-03-19 12:00,19,24.43,24.58,24.43,24.55,2571
20120701|2012-03-19 12:30,19,24.52,24.56,24.48,24.53,1252
20120701|2012-03-20 01:30,20,24.53,24.54,24.5,24.54,329
20120701|2012-03-20 02:00,20,24.54,24.55,24.53,24.53,105
20120701|2012-03-20 02:30,20,24.53,24.57,24.53,24.56,100
20120701|2012-03-20 03:00,20,24.56,24.58,24.54,24.55,152
20120701|2012-03-20 03:30,20,24.55,24.68,24.55,24.68,678
20120701|2012-03-20 04:00,20,24.68,24.72,24.66,24.72,322
20120701|2012-03-20 04:30,20,24.73,24.95,24.72,24.94,2099
20120701|2012-03-20 05:00,20,24.94,24.97,24.92,24.95,364
20120701|2012-03-20 05:30,20,24.97,24.99,24.91,24.96,727
20120701|2012-03-20 06:00,20,24.96,25,24.94,24.96,831
20120701|2012-03-20 06:30,20,24.95,24.97,24.83,24.83,518
20120701|2012-03-20 07:00,20,24.85,24.95,24.74,24.83,1998
20120701|2012-03-20 07:30,20,24.83,24.87,24.79,24.83,312
20120701|2012-03-20 08:00,20,24.82,24.83,24.75,24.81,496
20120701|2012-03-20 08:30,20,24.84,24.93,24.81,24.88,1418
20120701|2012-03-20 09:00,20,24.89,24.89,24.81,24.84,613
20120701|2012-03-20 09:30,20,24.84,24.84,24.56,24.56,1351
20120701|2012-03-20 10:00,20,24.55,24.58,24.36,24.48,1433
20120701|2012-03-20 10:30,20,24.48,24.5,24.37,24.46,419
20120701|2012-03-20 11:00,20,24.46,24.59,24.44,24.48,531
20120701|2012-03-20 11:30,20,24.49,24.6,24.48,24.58,428
20120701|2012-03-20 12:00,20,24.6,24.72,24.54,24.55,1255
20120701|2012-03-20 12:30,20,24.55,24.55,24.33,24.36,631
20120701|2012-03-21 01:30,21,24.37,24.4,24.26,24.33,294
20120701|2012-03-21 02:00,21,24.38,24.41,24.36,24.4,111
20120701|2012-03-21 02:30,21,24.4,24.42,24.4,24.41,197
20120701|2012-03-21 03:00,21,24.41,24.43,24.4,24.43,113
20120701|2012-03-21 03:30,21,24.43,24.43,24.39,24.4,164
20120701|2012-03-21 04:00,21,24.39,24.39,24.31,24.36,220
20120701|2012-03-21 04:30,21,24.36,24.44,24.36,24.41,90
20120701|2012-03-21 05:00,21,24.4,24.45,24.38,24.4,121
20120701|2012-03-21 05:30,21,24.39,24.42,24.39,24.39,70
20120701|2012-03-21 06:00,21,24.39,24.44,24.39,24.43,163
20120701|2012-03-21 06:30,21,24.42,24.5,24.41,24.5,277
20120701|2012-03-21 07:00,21,24.5,24.62,24.49,24.57,733
20120701|2012-03-21 07:30,21,24.57,24.57,24.51,24.55,300
20120701|2012-03-21 08:00,21,24.55,24.55,24.47,24.5,640
20120701|2012-03-21 08:30,21,24.5,24.68,24.49,24.58,1885
20120701|2012-03-21 09:00,21,24.58,24.65,24.54,24.59,409
20120701|2012-03-21 09:30,21,24.6,24.85,24.6,24.75,2594
20120701|2012-03-21 10:00,21,24.74,24.79,24.51,24.53,816
20120701|2012-03-21 10:30,21,24.54,24.62,24.23,24.28,900
20120701|2012-03-21 11:00,21,24.29,24.56,24.29,24.52,756
20120701|2012-03-21 11:30,21,24.51,24.54,24.44,24.52,220
20120701|2012-03-21 12:00,21,24.52,24.52,24.18,24.23,1547
20120701|2012-03-21 12:30,21,24.21,24.25,24.18,24.25,447
20120701|2012-03-22 01:30,22,24.16,24.2,24.15,24.2,233
20120701|2012-03-22 02:00,22,24.21,24.21,24.2,24.2,63
20120701|2012-03-22 02:30,22,24.2,24.21,24.18,24.21,95
20120701|2012-03-22 03:00,22,24.21,24.28,24.19,24.28,227
20120701|2012-03-22 03:30,22,24.28,24.33,24.22,24.28,202
20120701|2012-03-22 04:00,22,24.27,24.31,24.23,24.24,214
20120701|2012-03-22 04:30,22,24.24,24.38,24.24,24.27,315
20120701|2012-03-22 05:00,22,24.29,24.32,24.26,24.27,121
20120701|2012-03-22 05:30,22,24.29,24.34,24.28,24.29,50
20120701|2012-03-22 06:00,22,24.3,24.3,24.21,24.3,255
20120701|2012-03-22 06:30,22,24.3,24.4,24.29,24.35,302
20120701|2012-03-22 07:00,22,24.36,24.45,24.24,24.42,855
20120701|2012-03-22 07:30,22,24.44,24.63,24.39,24.58,1015
20120701|2012-03-22 08:00,22,24.57,24.6,24.46,24.58,665
20120701|2012-03-22 08:30,22,24.54,24.62,24.48,24.55,271
20120701|2012-03-22 09:00,22,24.53,24.56,24.48,24.55,420
20120701|2012-03-22 09:30,22,24.55,24.57,24.49,24.55,855
20120701|2012-03-22 10:00,22,24.56,24.68,24.4,24.58,985
20120701|2012-03-22 10:30,22,24.61,24.66,24.57,24.59,252
20120701|2012-03-22 11:00,22,24.6,24.67,24.59,24.67,453
20120701|2012-03-22 11:30,22,24.67,24.77,24.65,24.7,1558
20120701|2012-03-22 12:00,22,24.71,24.89,24.66,24.66,3307
20120701|2012-03-22 12:30,22,24.66,24.72,24.57,24.7,663
20120701|2012-03-23 01:30,23,24.68,24.68,24.54,24.65,190
20120701|2012-03-23 02:00,23,24.65,24.74,24.65,24.72,97
20120701|2012-03-23 02:30,23,24.72,24.75,24.72,24.72,78
20120701|2012-03-23 03:00,23,24.72,24.72,24.67,24.68,190
20120701|2012-03-23 03:30,23,24.65,24.69,24.65,24.68,205
20120701|2012-03-23 04:00,23,24.67,24.68,24.63,24.64,103
20120701|2012-03-23 04:30,23,24.63,24.66,24.6,24.65,156
20120701|2012-03-23 05:00,23,24.64,24.72,24.64,24.66,214
20120701|2012-03-23 05:30,23,24.65,24.66,24.64,24.64,31
20120701|2012-03-23 06:00,23,24.66,24.7,24.66,24.67,77
20120701|2012-03-23 06:30,23,24.68,24.83,24.68,24.81,689
20120701|2012-03-23 07:00,23,24.82,24.94,24.51,24.55,1710
20120701|2012-03-23 07:30,23,24.56,24.64,24.52,24.58,116
20120701|2012-03-23 08:00,23,24.56,24.58,24.46,24.58,299
20120701|2012-03-23 08:30,23,24.6,24.71,24.52,24.56,283
20120701|2012-03-23 09:00,23,24.53,24.7,24.52,24.64,397
20120701|2012-03-23 09:30,23,24.65,24.78,24.58,24.74,385
20120701|2012-03-23 10:00,23,24.74,24.74,24.61,24.68,169
20120701|2012-03-23 10:30,23,24.68,24.76,24.67,24.71,385
20120701|2012-03-23 11:00,23,24.7,24.76,24.69,24.73,119
20120701|2012-03-23 11:30,23,24.73,24.77,24.69,24.74,237
20120701|2012-03-23 12:00,23,24.71,24.72,24.42,24.51,1386
20120701|2012-03-23 12:30,23,24.52,24.56,24.37,24.41,368
20120701|2012-03-26 01:30,26,24.4,24.54,24.29,24.48,606
20120701|2012-03-26 02:00,26,24.49,24.51,24.49,24.49,152
20120701|2012-03-26 02:30,26,24.49,24.51,24.46,24.49,118
20120701|2012-03-26 03:00,26,24.47,24.49,24.38,24.38,195
20120701|2012-03-26 03:30,26,24.35,24.37,24.26,24.27,357
20120701|2012-03-26 04:00,26,24.26,24.29,24.24,24.25,297
20120701|2012-03-26 04:30,26,24.25,24.27,24.18,24.24,553
20120701|2012-03-26 05:00,26,24.22,24.25,24.22,24.24,57
20120701|2012-03-26 05:30,26,24.24,24.25,24.21,24.22,41
20120701|2012-03-26 06:00,26,24.24,24.26,24.21,24.24,146
20120701|2012-03-26 06:30,26,24.22,24.23,24.18,24.18,76
20120701|2012-03-26 07:00,26,24.18,24.4,24.18,24.35,1676
20120701|2012-03-26 07:30,26,24.35,24.39,24.33,24.34,326
20120701|2012-03-26 08:00,26,24.34,24.36,24.33,24.34,235
20120701|2012-03-26 08:30,26,24.34,24.38,24.33,24.34,242
20120701|2012-03-26 09:00,26,24.35,24.49,24.19,24.45,1335
20120701|2012-03-26 09:30,26,24.44,24.44,24.28,24.35,737
20120701|2012-03-26 10:00,26,24.35,24.36,24.21,24.23,729
20120701|2012-03-26 10:30,26,24.24,24.26,23.92,24.08,2425
20120701|2012-03-26 11:00,26,24.12,24.16,24,24.12,273
20120701|2012-03-26 11:30,26,24.09,24.1,23.93,24.02,550
20120701|2012-03-26 12:00,26,24,24.04,23.79,23.83,1502
20120701|2012-03-26 12:30,26,23.83,23.85,23.74,23.83,952
20120701|2012-03-27 01:30,27,23.81,23.82,23.75,23.76,400
20120701|2012-03-27 02:00,27,23.77,23.81,23.75,23.81,203
20120701|2012-03-27 02:30,27,23.81,23.87,23.8,23.85,219
20120701|2012-03-27 03:00,27,23.86,23.91,23.86,23.91,90
20120701|2012-03-27 03:30,27,23.91,23.91,23.89,23.9,158
20120701|2012-03-27 04:00,27,23.91,23.92,23.87,23.92,114
20120701|2012-03-27 04:30,27,23.92,23.92,23.89,23.89,96
20120701|2012-03-27 05:00,27,23.91,23.91,23.85,23.85,67
20120701|2012-03-27 05:30,27,23.85,23.86,23.81,23.85,126
20120701|2012-03-27 06:00,27,23.83,23.84,23.57,23.62,1135
20120701|2012-03-27 06:30,27,23.64,23.65,23.55,23.6,594
20120701|2012-03-27 07:00,27,23.61,23.94,23.61,23.83,2680
20120701|2012-03-27 07:30,27,23.86,23.86,23.78,23.81,434
20120701|2012-03-27 08:00,27,23.8,23.84,23.74,23.78,205
20120701|2012-03-27 08:30,27,23.77,23.93,23.77,23.83,354
20120701|2012-03-27 09:00,27,23.83,23.86,23.8,23.86,159
20120701|2012-03-27 09:30,27,23.88,23.94,23.77,23.8,553
20120701|2012-03-27 10:00,27,23.81,23.84,23.65,23.68,616
20120701|2012-03-27 10:30,27,23.69,23.74,23.61,23.65,424
20120701|2012-03-27 11:00,27,23.65,23.78,23.65,23.65,272
20120701|2012-03-27 11:30,27,23.67,23.7,23.64,23.7,184
20120701|2012-03-27 12:00,27,23.67,23.68,23.42,23.52,2000
20120701|2012-03-27 12:30,27,23.52,23.6,23.44,23.59,919
20120701|2012-03-28 01:30,28,23.61,23.61,23.43,23.43,368
20120701|2012-03-28 02:00,28,23.44,23.46,23.37,23.38,187
20120701|2012-03-28 02:30,28,23.39,23.4,23.35,23.38,197
20120701|2012-03-28 03:00,28,23.38,23.38,23.35,23.35,297
20120701|2012-03-28 03:30,28,23.36,23.36,23.3,23.3,105
20120701|2012-03-28 04:00,28,23.31,23.31,23.27,23.28,517
20120701|2012-03-28 04:30,28,23.28,23.31,23.27,23.29,422
20120701|2012-03-28 05:00,28,23.29,23.29,23.25,23.27,281
20120701|2012-03-28 05:30,28,23.27,23.37,23.27,23.35,435
20120701|2012-03-28 06:00,28,23.35,23.43,23.31,23.42,189
20120701|2012-03-28 06:30,28,23.43,23.45,23.41,23.43,136
20120701|2012-03-28 07:00,28,23.43,23.49,23.39,23.4,748
20120701|2012-03-28 07:30,28,23.39,23.42,23.3,23.3,445
20120701|2012-03-28 08:00,28,23.3,23.33,23.26,23.32,192
20120701|2012-03-28 08:30,28,23.32,23.43,23.32,23.4,350
20120701|2012-03-28 09:00,28,23.4,23.42,23.32,23.34,142
20120701|2012-03-28 09:30,28,23.32,23.55,23.3,23.51,750
20120701|2012-03-28 10:00,28,23.52,23.58,23.44,23.45,274
20120701|2012-03-28 10:30,28,23.46,23.55,23.45,23.53,497
20120701|2012-03-28 11:00,28,23.53,23.67,23.51,23.51,890
20120701|2012-03-28 11:30,28,23.51,23.56,23.48,23.52,208
20120701|2012-03-28 12:00,28,23.51,23.51,23.37,23.44,810
20120701|2012-03-28 12:30,28,23.46,23.55,23.45,23.52,257
20120701|2012-03-29 01:30,29,23.45,23.54,23.45,23.53,346
20120701|2012-03-29 02:00,29,23.53,23.53,23.47,23.47,160
20120701|2012-03-29 02:30,29,23.47,23.47,23.42,23.42,1292
20120701|2012-03-29 03:00,29,23.42,23.44,23.4,23.43,192
20120701|2012-03-29 03:30,29,23.42,23.42,23.38,23.38,103
20120701|2012-03-29 04:00,29,23.38,23.42,23.35,23.36,613
20120701|2012-03-29 04:30,29,23.36,23.41,23.36,23.41,169
20120701|2012-03-29 05:00,29,23.43,23.43,23.37,23.37,229
20120701|2012-03-29 05:30,29,23.39,23.39,23.36,23.36,36
20120701|2012-03-29 06:00,29,23.39,23.43,23.37,23.38,220
20120701|2012-03-29 06:30,29,23.38,23.4,23.37,23.4,108
20120701|2012-03-29 07:00,29,23.4,23.41,23.36,23.36,264
20120701|2012-03-29 07:30,29,23.35,23.44,23.34,23.41,252
20120701|2012-03-29 08:00,29,23.42,23.53,23.4,23.48,911
20120701|2012-03-29 08:30,29,23.48,23.5,23.43,23.47,619
20120701|2012-03-29 09:00,29,23.47,23.48,23.39,23.46,384
20120701|2012-03-29 09:30,29,23.43,23.47,23.36,23.45,498
20120701|2012-03-29 10:00,29,23.44,23.53,23.44,23.5,507
20120701|2012-03-29 10:30,29,23.5,23.62,23.48,23.5,1416
20120701|2012-03-29 11:00,29,23.5,23.55,23.5,23.52,129
20120701|2012-03-29 11:30,29,23.51,23.71,23.5,23.64,1221
20120701|2012-03-29 12:00,29,23.65,23.74,23.62,23.63,844
20120701|2012-03-29 12:30,29,23.63,23.72,23.62,23.63,509
20120701|2012-03-30 01:30,30,23.73,23.83,23.68,23.69,440
20120701|2012-03-30 02:00,30,23.68,23.73,23.68,23.73,64
20120701|2012-03-30 02:30,30,23.73,23.73,23.69,23.69,83
20120701|2012-03-30 03:00,30,23.7,23.7,23.55,23.56,269
20120701|2012-03-30 03:30,30,23.55,23.6,23.52,23.6,271
20120701|2012-03-30 04:00,30,23.59,23.6,23.59,23.6,92
20120701|2012-03-30 04:30,30,23.59,23.6,23.58,23.6,55
20120701|2012-03-30 05:00,30,23.59,23.65,23.59,23.64,118
20120701|2012-03-30 05:30,30,23.63,23.64,23.61,23.63,52
20120701|2012-03-30 06:00,30,23.63,23.63,23.62,23.63,68
20120701|2012-03-30 06:30,30,23.63,23.63,23.6,23.6,188
20120701|2012-03-30 07:00,30,23.59,23.61,23.53,23.59,420
20120701|2012-03-30 07:30,30,23.57,23.61,23.52,23.52,335
20120701|2012-03-30 08:00,30,23.51,23.86,23.48,23.81,605
20120701|2012-03-30 08:30,30,23.8,23.87,23.7,23.7,503
20120701|2012-03-30 09:00,30,23.69,23.74,23.65,23.72,285
20120701|2012-03-30 09:30,30,23.73,23.78,23.63,23.68,303
20120701|2012-03-30 10:00,30,23.7,23.78,23.65,23.76,297
20120701|2012-03-30 10:30,30,23.77,23.83,23.75,23.82,293
20120701|2012-03-30 11:00,30,23.82,23.91,23.8,23.91,527
20120701|2012-03-30 11:30,30,23.89,23.9,23.8,23.85,420
20120701|2012-03-30 12:00,30,23.86,23.9,23.72,23.82,2111
20120701|2012-03-30 12:30,30,23.8,23.82,23.75,23.78,687
20120701|2012-04-02 01:30,2,23.8,23.8,23.69,23.7,329
20120701|2012-04-02 02:00,2,23.72,23.72,23.69,23.71,105
20120701|2012-04-02 02:30,2,23.69,23.74,23.69,23.7,218
20120701|2012-04-02 03:00,2,23.7,23.71,23.67,23.69,165
20120701|2012-04-02 03:30,2,23.69,23.7,23.67,23.68,51
20120701|2012-04-02 04:00,2,23.67,23.68,23.67,23.68,17
20120701|2012-04-02 04:30,2,23.67,23.68,23.66,23.67,94
20120701|2012-04-02 05:00,2,23.68,23.7,23.62,23.63,103
20120701|2012-04-02 05:30,2,23.63,23.64,23.62,23.63,58
20120701|2012-04-02 06:00,2,23.63,23.72,23.62,23.72,173
20120701|2012-04-02 06:30,2,23.7,23.75,23.68,23.75,118
20120701|2012-04-02 07:00,2,23.75,23.75,23.6,23.67,732
20120701|2012-04-02 07:30,2,23.67,23.74,23.64,23.7,197
20120701|2012-04-02 08:00,2,23.71,23.73,23.63,23.69,342
20120701|2012-04-02 08:30,2,23.7,23.74,23.63,23.69,457
20120701|2012-04-02 09:00,2,23.7,23.83,23.7,23.83,741
20120701|2012-04-02 09:30,2,23.84,23.9,23.76,23.89,770
20120701|2012-04-02 10:00,2,23.89,23.92,23.86,23.88,541
20120701|2012-04-02 10:30,2,23.9,23.92,23.82,23.89,262
20120701|2012-04-02 11:00,2,23.89,23.93,23.87,23.91,263
20120701|2012-04-02 11:30,2,23.91,23.91,23.84,23.9,173
20120701|2012-04-02 12:00,2,23.88,23.89,23.73,23.73,823
20120701|2012-04-02 12:30,2,23.76,23.81,23.73,23.73,335
20120701|2012-04-03 01:30,3,23.78,23.78,23.76,23.77,189
20120701|2012-04-03 02:00,3,23.77,23.77,23.76,23.77,133
20120701|2012-04-03 02:30,3,23.76,23.76,23.72,23.74,201
20120701|2012-04-03 03:00,3,23.73,23.74,23.72,23.74,32
20120701|2012-04-03 03:30,3,23.72,23.73,23.68,23.68,120
20120701|2012-04-03 04:00,3,23.69,23.7,23.67,23.67,103
20120701|2012-04-03 04:30,3,23.68,23.7,23.68,23.68,35
20120701|2012-04-03 05:00,3,23.7,23.71,23.62,23.65,223
20120701|2012-04-03 05:30,3,23.66,23.69,23.65,23.69,46
20120701|2012-04-03 06:00,3,23.68,23.7,23.66,23.68,66
20120701|2012-04-03 06:30,3,23.67,23.69,23.67,23.68,65
20120701|2012-04-03 07:00,3,23.68,23.78,23.67,23.75,423
20120701|2012-04-03 07:30,3,23.75,23.76,23.66,23.68,341
20120701|2012-04-03 08:00,3,23.68,23.68,23.64,23.65,373
20120701|2012-04-03 08:30,3,23.64,23.66,23.53,23.57,751
20120701|2012-04-03 09:00,3,23.57,23.59,23.41,23.46,1296
20120701|2012-04-03 09:30,3,23.44,23.5,23.43,23.43,583
20120701|2012-04-03 10:00,3,23.43,23.5,23.41,23.47,617
20120701|2012-04-03 10:30,3,23.48,23.5,23.44,23.46,460
20120701|2012-04-03 11:00,3,23.47,23.51,23.47,23.48,442
20120701|2012-04-03 11:30,3,23.48,23.54,23.47,23.53,329
20120701|2012-04-03 12:00,3,23.54,23.54,23.43,23.44,948
20120701|2012-04-03 12:30,3,23.45,23.48,23.42,23.45,84
20120701|2012-04-04 01:30,4,23.41,23.44,23.4,23.41,230
20120701|2012-04-04 02:00,4,23.41,23.43,23.4,23.41,98
20120701|2012-04-04 02:30,4,23.4,23.41,23.35,23.35,485
20120701|2012-04-04 03:00,4,23.37,23.43,23.37,23.42,453
20120701|2012-04-04 03:30,4,23.42,23.43,23.38,23.39,138
20120701|2012-04-04 04:00,4,23.38,23.42,23.37,23.41,180
20120701|2012-04-04 04:30,4,23.42,23.49,23.41,23.45,558
20120701|2012-04-04 05:00,4,23.43,23.44,23.38,23.38,130
20120701|2012-04-04 05:30,4,23.39,23.41,23.38,23.38,34
20120701|2012-04-04 06:00,4,23.37,23.39,23.35,23.35,57
20120701|2012-04-04 06:30,4,23.37,23.37,23.36,23.36,7
20120701|2012-04-04 07:00,4,23.38,23.45,23.35,23.45,381
20120701|2012-04-04 07:30,4,23.43,23.49,23.41,23.44,560
20120701|2012-04-04 08:00,4,23.44,23.53,23.42,23.52,665
20120701|2012-04-04 08:30,4,23.53,23.73,23.49,23.66,1639
20120701|2012-04-04 09:00,4,23.67,23.69,23.49,23.49,472
20120701|2012-04-04 09:30,4,23.52,23.6,23.52,23.59,365
20120701|2012-04-04 10:00,4,23.59,23.62,23.55,23.6,574
20120701|2012-04-04 10:30,4,23.62,23.79,23.62,23.7,1404
20120701|2012-04-04 11:00,4,23.7,23.73,23.61,23.63,377
20120701|2012-04-04 11:30,4,23.63,23.71,23.61,23.66,424
20120701|2012-04-04 12:00,4,23.66,23.71,23.47,23.6,1430
20120701|2012-04-04 12:30,4,23.59,23.61,23.47,23.5,557
20120701|2012-04-05 01:30,5,23.54,23.63,23.54,23.55,631
20120701|2012-04-05 02:00,5,23.58,23.58,23.55,23.55,13
20120701|2012-04-05 02:30,5,23.55,23.56,23.49,23.5,255
20120701|2012-04-05 03:00,5,23.5,23.52,23.5,23.52,28
20120701|2012-04-05 03:30,5,23.54,23.54,23.47,23.47,75
20120701|2012-04-05 04:00,5,23.49,23.54,23.48,23.54,112
20120701|2012-04-05 04:30,5,23.53,23.53,23.5,23.51,286
20120701|2012-04-05 05:00,5,23.51,23.53,23.51,23.53,43
20120701|2012-04-05 05:30,5,23.53,23.56,23.52,23.53,520
20120701|2012-04-05 06:00,5,23.52,23.6,23.52,23.59,277
20120701|2012-04-05 06:30,5,23.59,23.78,23.59,23.77,758
20120701|2012-04-05 07:00,5,23.78,23.79,23.6,23.63,869
20120701|2012-04-05 07:30,5,23.65,23.74,23.64,23.73,359
20120701|2012-04-05 08:00,5,23.71,23.76,23.68,23.71,333
20120701|2012-04-05 08:30,5,23.72,23.74,23.7,23.72,193
20120701|2012-04-05 09:00,5,23.72,23.72,23.66,23.7,327
20120701|2012-04-05 09:30,5,23.71,23.78,23.69,23.73,774
20120701|2012-04-05 10:00,5,23.73,23.77,23.71,23.73,663
20120701|2012-04-05 10:30,5,23.72,23.78,23.68,23.77,699
20120701|2012-04-05 11:00,5,23.77,23.83,23.77,23.82,797
20120701|2012-04-05 11:30,5,23.81,23.83,23.78,23.8,411
20120701|2012-04-05 12:00,5,23.8,23.82,23.64,23.67,1440
20120701|2012-04-05 12:30,5,23.68,23.76,23.48,23.66,1247
20120701|2012-04-09 06:30,9,23.76,23.77,23.68,23.77,1320
20120701|2012-04-09 07:00,9,23.78,23.82,23.76,23.82,942
20120701|2012-04-09 07:30,9,23.82,23.85,23.8,23.85,916
20120701|2012-04-09 08:00,9,23.84,23.95,23.84,23.93,1612
20120701|2012-04-09 08:30,9,23.91,23.96,23.89,23.9,893
20120701|2012-04-09 09:00,9,23.9,23.94,23.87,23.92,637
20120701|2012-04-09 09:30,9,23.93,23.98,23.85,23.95,803
20120701|2012-04-09 10:00,9,23.96,23.97,23.89,23.91,253
20120701|2012-04-09 10:30,9,23.91,23.91,23.88,23.89,105
20120701|2012-04-09 11:00,9,23.91,23.92,23.75,23.84,532
20120701|2012-04-09 11:30,9,23.83,23.85,23.77,23.8,344
20120701|2012-04-09 12:00,9,23.8,23.8,23.57,23.65,1309
20120701|2012-04-09 12:30,9,23.67,23.68,23.59,23.66,210
20120701|2012-04-10 01:30,10,23.75,23.75,23.67,23.69,1071
20120701|2012-04-10 02:00,10,23.7,23.71,23.67,23.67,320
20120701|2012-04-10 02:30,10,23.67,23.67,23.58,23.58,574
20120701|2012-04-10 03:00,10,23.59,23.62,23.58,23.59,555
20120701|2012-04-10 03:30,10,23.59,23.67,23.55,23.62,653
20120701|2012-04-10 04:00,10,23.63,23.66,23.62,23.62,372
20120701|2012-04-10 04:30,10,23.61,23.65,23.58,23.63,311
20120701|2012-04-10 05:00,10,23.64,23.65,23.6,23.6,195
20120701|2012-04-10 05:30,10,23.62,23.65,23.6,23.6,273
20120701|2012-04-10 06:00,10,23.6,23.66,23.59,23.63,93
20120701|2012-04-10 06:30,10,23.64,23.66,23.61,23.66,179
20120701|2012-04-10 07:00,10,23.66,23.71,23.6,23.65,891
20120701|2012-04-10 07:30,10,23.65,23.67,23.38,23.4,2293
20120701|2012-04-10 08:00,10,23.39,23.5,23.35,23.41,1329
20120701|2012-04-10 08:30,10,23.4,23.41,23.36,23.38,456
20120701|2012-04-10 09:00,10,23.39,23.42,23.26,23.27,2185
20120701|2012-04-10 09:30,10,23.27,23.31,23.23,23.28,3299
20120701|2012-04-10 10:00,10,23.28,23.28,23.15,23.23,2173
20120701|2012-04-10 10:30,10,23.24,23.28,23.18,23.23,954
20120701|2012-04-10 11:00,10,23.24,23.42,23.22,23.27,1368
20120701|2012-04-10 11:30,10,23.27,23.37,23.26,23.26,486
20120701|2012-04-10 12:00,10,23.26,23.28,23.14,23.15,2186
20120701|2012-04-10 12:30,10,23.15,23.16,23.1,23.11,1803
20120701|2012-04-11 01:30,11,23.21,23.23,23.15,23.2,1562
20120701|2012-04-11 02:00,11,23.2,23.23,23.18,23.18,311
20120701|2012-04-11 02:30,11,23.2,23.2,23.16,23.16,594
20120701|2012-04-11 03:00,11,23.16,23.16,23.12,23.13,451
20120701|2012-04-11 03:30,11,23.13,23.15,23.13,23.15,304
20120701|2012-04-11 04:00,11,23.13,23.16,23.1,23.12,252
20120701|2012-04-11 04:30,11,23.12,23.19,23.11,23.17,438
20120701|2012-04-11 05:00,11,23.18,23.2,23.17,23.17,144
20120701|2012-04-11 05:30,11,23.18,23.21,23.17,23.21,542
20120701|2012-04-11 06:00,11,23.21,23.21,23.17,23.2,244
20120701|2012-04-11 06:30,11,23.2,23.27,23.16,23.2,781
20120701|2012-04-11 07:00,11,23.2,23.21,23.1,23.17,1765
20120701|2012-04-11 07:30,11,23.17,23.21,23.13,23.17,791
20120701|2012-04-11 08:00,11,23.17,23.2,23.13,23.14,747
20120701|2012-04-11 08:30,11,23.15,23.16,23.08,23.13,1032
20120701|2012-04-11 09:00,11,23.14,23.2,23.06,23.17,1819
20120701|2012-04-11 09:30,11,23.19,23.27,23.18,23.23,1366
20120701|2012-04-11 10:00,11,23.23,23.26,23.19,23.21,1278
20120701|2012-04-11 10:30,11,23.21,23.33,23.2,23.31,1016
20120701|2012-04-11 11:00,11,23.3,23.32,23.22,23.26,1381
20120701|2012-04-11 11:30,11,23.27,23.31,23.22,23.3,926
20120701|2012-04-11 12:00,11,23.29,23.3,23.16,23.22,2482
20120701|2012-04-11 12:30,11,23.23,23.3,23.23,23.28,1161
20120701|2012-04-12 01:30,12,23.25,23.33,23.24,23.29,271
20120701|2012-04-12 02:00,12,23.3,23.38,23.29,23.3,296
20120701|2012-04-12 02:30,12,23.32,23.36,23.28,23.28,168
20120701|2012-04-12 03:00,12,23.28,23.3,23.27,23.29,316
20120701|2012-04-12 03:30,12,23.29,23.29,23.15,23.18,613
20120701|2012-04-12 04:00,12,23.19,23.23,23.18,23.21,204
20120701|2012-04-12 04:30,12,23.21,23.25,23.19,23.23,342
20120701|2012-04-12 05:00,12,23.23,23.24,23.21,23.22,100
20120701|2012-04-12 05:30,12,23.21,23.25,23.19,23.25,327
20120701|2012-04-12 06:00,12,23.26,23.3,23.26,23.3,222
20120701|2012-04-12 06:30,12,23.32,23.35,23.31,23.35,275
20120701|2012-04-12 07:00,12,23.36,23.58,23.34,23.46,2276
20120701|2012-04-12 07:30,12,23.45,23.57,23.35,23.39,3008
20120701|2012-04-12 08:00,12,23.39,23.4,23.23,23.38,1086
20120701|2012-04-12 08:30,12,23.38,23.42,23.28,23.4,1243
20120701|2012-04-12 09:00,12,23.4,23.53,23.39,23.46,1321
20120701|2012-04-12 09:30,12,23.47,23.48,23.33,23.42,1201
20120701|2012-04-12 10:00,12,23.42,23.45,23.34,23.41,644
20120701|2012-04-12 10:30,12,23.41,23.45,23.36,23.41,644
20120701|2012-04-12 11:00,12,23.42,23.48,23.38,23.47,605
20120701|2012-04-12 11:30,12,23.47,23.48,23.4,23.4,462
20120701|2012-04-12 12:00,12,23.41,23.55,23.39,23.51,1634
20120701|2012-04-12 12:30,12,23.51,23.55,23.45,23.52,1440
20120701|2012-04-13 01:30,13,23.55,23.58,23.53,23.54,277
20120701|2012-04-13 02:00,13,23.54,23.57,23.53,23.55,92
20120701|2012-04-13 02:30,13,23.55,23.55,23.45,23.47,231
20120701|2012-04-13 03:00,13,23.48,23.48,23.46,23.48,95
20120701|2012-04-13 03:30,13,23.46,23.48,23.43,23.43,56
20120701|2012-04-13 04:00,13,23.43,23.46,23.4,23.44,301
20120701|2012-04-13 04:30,13,23.44,23.47,23.41,23.42,234
20120701|2012-04-13 05:00,13,23.43,23.45,23.43,23.45,76
20120701|2012-04-13 05:30,13,23.45,23.45,23.4,23.42,140
20120701|2012-04-13 06:00,13,23.42,23.46,23.38,23.46,490
20120701|2012-04-13 06:30,13,23.44,23.46,23.39,23.4,388
20120701|2012-04-13 07:00,13,23.39,23.46,23.38,23.4,524
20120701|2012-04-13 07:30,13,23.41,23.44,23.39,23.43,435
20120701|2012-04-13 08:00,13,23.44,23.45,23.36,23.37,991
20120701|2012-04-13 08:30,13,23.37,23.38,23.33,23.36,844
20120701|2012-04-13 09:00,13,23.36,23.37,23.26,23.31,1138
20120701|2012-04-13 09:30,13,23.31,23.41,23.29,23.35,1118
20120701|2012-04-13 10:00,13,23.35,23.39,23.27,23.31,719
20120701|2012-04-13 10:30,13,23.31,23.33,23.26,23.27,998
20120701|2012-04-13 11:00,13,23.27,23.29,23.05,23.06,3724
20120701|2012-04-13 11:30,13,23.07,23.09,23.01,23.02,2231
20120701|2012-04-13 12:00,13,23.03,23.05,22.71,22.82,6931
20120701|2012-04-13 12:30,13,22.82,22.87,22.72,22.77,2733
20120701|2012-04-16 01:30,16,22.81,22.84,22.8,22.83,879
20120701|2012-04-16 02:00,16,22.83,22.85,22.76,22.8,452
20120701|2012-04-16 02:30,16,22.8,22.81,22.73,22.73,983
20120701|2012-04-16 03:00,16,22.74,22.76,22.68,22.7,553
20120701|2012-04-16 03:30,16,22.71,22.71,22.67,22.68,402
20120701|2012-04-16 04:00,16,22.68,22.68,22.65,22.67,390
20120701|2012-04-16 04:30,16,22.67,22.7,22.67,22.7,329
20120701|2012-04-16 05:00,16,22.69,22.69,22.67,22.67,490
20120701|2012-04-16 05:30,16,22.67,22.69,22.65,22.68,491
20120701|2012-04-16 06:00,16,22.67,22.68,22.65,22.66,233
20120701|2012-04-16 06:30,16,22.65,22.66,22.62,22.63,675
20120701|2012-04-16 07:00,16,22.62,22.63,22.48,22.5,3915
20120701|2012-04-16 07:30,16,22.49,22.51,22.4,22.47,3912
20120701|2012-04-16 08:00,16,22.46,22.52,22.44,22.49,1806
20120701|2012-04-16 08:30,16,22.48,22.59,22.48,22.53,915
20120701|2012-04-16 09:00,16,22.53,22.53,22.46,22.52,1270
20120701|2012-04-16 09:30,16,22.51,22.56,22.49,22.56,1333
20120701|2012-04-16 10:00,16,22.55,22.56,22.45,22.49,2625
20120701|2012-04-16 10:30,16,22.49,22.49,22.4,22.41,2153
20120701|2012-04-16 11:00,16,22.4,22.44,22.36,22.37,2795
20120701|2012-04-16 11:30,16,22.37,22.38,22.3,22.32,3149
20120701|2012-04-16 12:00,16,22.32,22.39,22.28,22.31,4087
20120701|2012-04-16 12:30,16,22.3,22.35,22.26,22.32,2010
20120701|2012-04-17 01:30,17,22.38,22.49,22.33,22.4,891
20120701|2012-04-17 02:00,17,22.39,22.42,22.31,22.32,767
20120701|2012-04-17 02:30,17,22.31,22.32,22.27,22.31,511
20120701|2012-04-17 03:00,17,22.31,22.32,22.25,22.27,807
20120701|2012-04-17 03:30,17,22.26,22.28,22.25,22.27,292
20120701|2012-04-17 04:00,17,22.27,22.28,22.2,22.22,1083
20120701|2012-04-17 04:30,17,22.22,22.36,22.21,22.36,1561
20120701|2012-04-17 05:00,17,22.36,22.43,22.35,22.41,701
20120701|2012-04-17 05:30,17,22.41,22.57,22.39,22.5,1261
20120701|2012-04-17 06:00,17,22.49,22.52,22.46,22.52,377
20120701|2012-04-17 06:30,17,22.52,22.54,22.47,22.5,906
20120701|2012-04-17 07:00,17,22.5,22.5,22.32,22.46,5470
20120701|2012-04-17 07:30,17,22.45,22.48,22.4,22.42,1076
20120701|2012-04-17 08:00,17,22.42,22.46,22.37,22.44,1903
20120701|2012-04-17 08:30,17,22.44,22.49,22.38,22.48,2316
20120701|2012-04-17 09:00,17,22.49,22.53,22.44,22.51,1916
20120701|2012-04-17 09:30,17,22.51,22.54,22.41,22.44,2037
20120701|2012-04-17 10:00,17,22.43,22.5,22.42,22.45,1618
20120701|2012-04-17 10:30,17,22.45,22.58,22.41,22.55,3320
20120701|2012-04-17 11:00,17,22.54,22.65,22.5,22.61,3672
20120701|2012-04-17 11:30,17,22.62,22.63,22.47,22.56,1831
20120701|2012-04-17 12:00,17,22.55,22.8,22.48,22.58,7396
20120701|2012-04-17 12:30,17,22.58,22.62,22.53,22.59,1500
20120701|2012-04-18 01:30,18,22.65,22.74,22.62,22.74,489
20120701|2012-04-18 02:00,18,22.72,22.73,22.67,22.7,278
20120701|2012-04-18 02:30,18,22.71,22.72,22.67,22.7,350
20120701|2012-04-18 03:00,18,22.71,22.76,22.69,22.75,697
20120701|2012-04-18 03:30,18,22.75,22.84,22.72,22.8,706
20120701|2012-04-18 04:00,18,22.8,22.85,22.79,22.82,327
20120701|2012-04-18 04:30,18,22.83,22.92,22.82,22.83,972
20120701|2012-04-18 05:00,18,22.85,22.86,22.82,22.82,355
20120701|2012-04-18 05:30,18,22.81,22.83,22.75,22.8,606
20120701|2012-04-18 06:00,18,22.8,22.8,22.77,22.78,97
20120701|2012-04-18 06:30,18,22.77,22.77,22.73,22.74,528
20120701|2012-04-18 07:00,18,22.75,22.75,22.5,22.51,4122
20120701|2012-04-18 07:30,18,22.51,22.54,22.4,22.5,3712
20120701|2012-04-18 08:00,18,22.5,22.58,22.45,22.52,1768
20120701|2012-04-18 08:30,18,22.52,22.54,22.35,22.42,4258
20120701|2012-04-18 09:00,18,22.41,22.5,22.32,22.35,2799
20120701|2012-04-18 09:30,18,22.36,22.48,22.32,22.43,2320
20120701|2012-04-18 10:00,18,22.42,22.45,22.35,22.35,1537
20120701|2012-04-18 10:30,18,22.35,22.44,22.3,22.32,1939
20120701|2012-04-18 11:00,18,22.33,22.35,22.15,22.19,5058
20120701|2012-04-18 11:30,18,22.19,22.19,22,22.01,9939
20120701|2012-04-18 12:00,18,22.02,22.07,21.96,22,7704
20120701|2012-04-18 12:30,18,21.99,22.07,21.95,22,2523
20120701|2012-04-19 01:30,19,22.05,22.27,22.05,22.23,944
20120701|2012-04-19 02:00,19,22.23,22.23,22.19,22.2,229
20120701|2012-04-19 02:30,19,22.21,22.27,22.14,22.27,898
20120701|2012-04-19 03:00,19,22.25,22.37,22.2,22.36,1521
20120701|2012-04-19 03:30,19,22.35,22.38,22.31,22.37,610
20120701|2012-04-19 04:00,19,22.37,22.4,22.31,22.32,428
20120701|2012-04-19 04:30,19,22.32,22.34,22.3,22.31,290
20120701|2012-04-19 05:00,19,22.31,22.32,22.21,22.24,336
20120701|2012-04-19 05:30,19,22.24,22.25,22.2,22.21,249
20120701|2012-04-19 06:00,19,22.21,22.21,22.1,22.1,747
20120701|2012-04-19 06:30,19,22.11,22.17,22.07,22.08,1168
20120701|2012-04-19 07:00,19,22.09,22.1,21.85,21.9,9032
20120701|2012-04-19 07:30,19,21.92,22.03,21.85,22.01,5180
20120701|2012-04-19 08:00,19,22.02,22.25,21.96,22.18,5087
20120701|2012-04-19 08:30,19,22.17,22.18,21.97,21.99,2601
20120701|2012-04-19 09:00,19,22,22.05,21.87,22.03,2827
20120701|2012-04-19 09:30,19,22.03,22.17,22,22.06,2933
20120701|2012-04-19 10:00,19,22.07,22.22,22.07,22.17,2270
20120701|2012-04-19 10:30,19,22.17,22.18,21.94,22,2136
20120701|2012-04-19 11:00,19,22.01,22.03,21.87,21.9,2437
20120701|2012-04-19 11:30,19,21.9,21.92,21.76,21.85,5077
20120701|2012-04-19 12:00,19,21.85,21.86,21.67,21.79,4262
20120701|2012-04-19 12:30,19,21.79,21.83,21.71,21.74,2060
20120701|2012-04-20 01:30,20,21.77,21.93,21.75,21.9,1254
20120701|2012-04-20 02:00,20,21.91,21.92,21.79,21.81,805
20120701|2012-04-20 02:30,20,21.82,21.9,21.81,21.83,389
20120701|2012-04-20 03:00,20,21.85,21.86,21.8,21.81,359
20120701|2012-04-20 03:30,20,21.81,21.83,21.78,21.79,504
20120701|2012-04-20 04:00,20,21.79,21.85,21.78,21.85,204
20120701|2012-04-20 04:30,20,21.84,21.85,21.82,21.84,386
20120701|2012-04-20 05:00,20,21.85,21.9,21.84,21.9,350
20120701|2012-04-20 05:30,20,21.89,21.94,21.89,21.91,801
20120701|2012-04-20 06:00,20,21.92,21.92,21.86,21.87,328
20120701|2012-04-20 06:30,20,21.88,21.88,21.77,21.77,988
20120701|2012-04-20 07:00,20,21.76,21.79,21.65,21.72,4060
20120701|2012-04-20 07:30,20,21.71,21.74,21.63,21.67,1683
20120701|2012-04-20 08:00,20,21.67,21.77,21.62,21.74,1681
20120701|2012-04-20 08:30,20,21.74,21.82,21.7,21.75,2333
20120701|2012-04-20 09:00,20,21.75,21.75,21.65,21.69,1474
20120701|2012-04-20 09:30,20,21.7,21.77,21.42,21.56,6861
20120701|2012-04-20 10:00,20,21.55,21.62,21.51,21.55,1803
20120701|2012-04-20 10:30,20,21.56,21.64,21.54,21.55,1626
20120701|2012-04-20 11:00,20,21.55,21.6,21.49,21.51,1310
20120701|2012-04-20 11:30,20,21.5,21.61,21.44,21.59,1675
20120701|2012-04-20 12:00,20,21.59,21.68,21.51,21.56,4022
20120701|2012-04-20 12:30,20,21.56,21.66,21.56,21.65,1469
20120701|2012-04-23 01:30,23,21.65,21.84,21.64,21.84,1407
20120701|2012-04-23 02:00,23,21.84,21.85,21.72,21.72,699
20120701|2012-04-23 02:30,23,21.72,21.75,21.71,21.74,497
20120701|2012-04-23 03:00,23,21.74,21.74,21.63,21.64,585
20120701|2012-04-23 03:30,23,21.64,21.66,21.57,21.65,1168
20120701|2012-04-23 04:00,23,21.64,21.69,21.64,21.66,273
20120701|2012-04-23 04:30,23,21.67,21.74,21.66,21.73,261
20120701|2012-04-23 05:00,23,21.74,21.85,21.69,21.71,1073
20120701|2012-04-23 05:30,23,21.72,21.73,21.67,21.67,194
20120701|2012-04-23 06:00,23,21.67,21.67,21.57,21.59,706
20120701|2012-04-23 06:30,23,21.59,21.62,21.56,21.59,500
20120701|2012-04-23 07:00,23,21.59,21.6,21.41,21.44,3306
20120701|2012-04-23 07:30,23,21.44,21.59,21.44,21.56,2362
20120701|2012-04-23 08:00,23,21.55,21.57,21.46,21.56,1079
20120701|2012-04-23 08:30,23,21.56,21.64,21.54,21.54,1373
20120701|2012-04-23 09:00,23,21.55,21.56,21.48,21.51,1192
20120701|2012-04-23 09:30,23,21.51,21.57,21.48,21.54,1186
20120701|2012-04-23 10:00,23,21.55,21.61,21.54,21.58,1199
20120701|2012-04-23 10:30,23,21.59,21.7,21.59,21.7,1742
20120701|2012-04-23 11:00,23,21.69,21.71,21.6,21.6,1757
20120701|2012-04-23 11:30,23,21.61,21.65,21.55,21.61,974
20120701|2012-04-23 12:00,23,21.61,21.61,21.52,21.55,2819
20120701|2012-04-23 12:30,23,21.56,21.63,21.54,21.6,1124
20120701|2012-04-24 01:30,24,21.65,21.65,21.56,21.6,232
20120701|2012-04-24 02:00,24,21.6,21.63,21.6,21.62,143
20120701|2012-04-24 02:30,24,21.6,21.65,21.6,21.63,251
20120701|2012-04-24 03:00,24,21.62,21.67,21.62,21.64,228
20120701|2012-04-24 03:30,24,21.65,21.67,21.63,21.66,319
20120701|2012-04-24 04:00,24,21.67,21.73,21.63,21.72,755
20120701|2012-04-24 04:30,24,21.72,21.74,21.67,21.71,319
20120701|2012-04-24 05:00,24,21.71,21.75,21.69,21.7,281
20120701|2012-04-24 05:30,24,21.7,21.72,21.66,21.66,405
20120701|2012-04-24 06:00,24,21.67,21.68,21.63,21.65,385
20120701|2012-04-24 06:30,24,21.64,21.82,21.64,21.77,1607
20120701|2012-04-24 07:00,24,21.76,21.76,21.58,21.71,3662
20120701|2012-04-24 07:30,24,21.71,21.78,21.68,21.69,2380
20120701|2012-04-24 08:00,24,21.69,21.7,21.64,21.66,1435
20120701|2012-04-24 08:30,24,21.66,21.71,21.65,21.67,577
20120701|2012-04-24 09:00,24,21.68,21.7,21.65,21.68,1012
20120701|2012-04-24 09:30,24,21.67,21.75,21.66,21.69,2053
20120701|2012-04-24 10:00,24,21.7,21.71,21.62,21.62,2044
20120701|2012-04-24 10:30,24,21.62,21.63,21.58,21.6,1541
20120701|2012-04-24 11:00,24,21.59,21.59,21.52,21.57,2483
20120701|2012-04-24 11:30,24,21.58,21.59,21.53,21.55,1079
20120701|2012-04-24 12:00,24,21.55,21.63,21.52,21.61,4771
20120701|2012-04-24 12:30,24,21.61,21.67,21.6,21.63,2078
20120701|2012-04-25 01:30,25,21.73,21.86,21.67,21.84,1598
20120701|2012-04-25 02:00,25,21.86,21.86,21.79,21.8,314
20120701|2012-04-25 02:30,25,21.82,22,21.8,21.92,2057
20120701|2012-04-25 03:00,25,21.93,21.95,21.86,21.87,495
20120701|2012-04-25 03:30,25,21.88,21.92,21.86,21.86,300
20120701|2012-04-25 04:00,25,21.87,21.87,21.83,21.85,242
20120701|2012-04-25 04:30,25,21.84,21.85,21.82,21.82,124
20120701|2012-04-25 05:00,25,21.84,21.9,21.83,21.89,208
20120701|2012-04-25 05:30,25,21.89,21.89,21.85,21.86,131
20120701|2012-04-25 06:00,25,21.86,21.93,21.83,21.9,454
20120701|2012-04-25 06:30,25,21.9,22.07,21.89,22.04,1853
20120701|2012-04-25 07:00,25,22.03,22.03,21.9,21.97,2479
20120701|2012-04-25 07:30,25,21.95,21.97,21.85,21.87,1718
20120701|2012-04-25 08:00,25,21.87,21.98,21.86,21.93,1569
20120701|2012-04-25 08:30,25,21.94,22.06,21.92,21.96,2321
20120701|2012-04-25 09:00,25,21.96,22,21.86,21.9,2021
20120701|2012-04-25 09:30,25,21.89,21.92,21.77,21.84,3315
20120701|2012-04-25 10:00,25,21.84,21.93,21.81,21.93,1653
20120701|2012-04-25 10:30,25,21.93,21.97,21.87,21.89,1755
20120701|2012-04-25 11:00,25,21.89,21.89,21.83,21.88,798
20120701|2012-04-25 11:30,25,21.88,21.89,21.79,21.81,1620
20120701|2012-04-25 12:00,25,21.82,21.83,21.75,21.8,3482
20120701|2012-04-25 12:30,25,21.81,21.93,21.78,21.92,2256
20120701|2012-04-26 01:30,26,21.9,21.96,21.81,21.86,898
20120701|2012-04-26 02:00,26,21.86,21.86,21.84,21.84,285
20120701|2012-04-26 02:30,26,21.84,21.86,21.79,21.8,792
20120701|2012-04-26 03:00,26,21.81,21.82,21.77,21.78,649
20120701|2012-04-26 03:30,26,21.78,21.79,21.75,21.75,819
20120701|2012-04-26 04:00,26,21.75,21.75,21.67,21.68,1231
20120701|2012-04-26 04:30,26,21.68,21.72,21.63,21.67,727
20120701|2012-04-26 05:00,26,21.67,21.67,21.65,21.66,450
20120701|2012-04-26 05:30,26,21.66,21.68,21.65,21.66,591
20120701|2012-04-26 06:00,26,21.67,21.76,21.66,21.66,880
20120701|2012-04-26 06:30,26,21.66,21.71,21.65,21.65,289
20120701|2012-04-26 07:00,26,21.65,21.73,21.65,21.69,1822
20120701|2012-04-26 07:30,26,21.68,21.69,21.65,21.68,889
20120701|2012-04-26 08:00,26,21.68,21.71,21.63,21.71,2185
20120701|2012-04-26 08:30,26,21.71,21.79,21.56,21.57,4132
20120701|2012-04-26 09:00,26,21.58,21.62,21.44,21.57,5916
20120701|2012-04-26 09:30,26,21.58,21.6,21.45,21.49,3253
20120701|2012-04-26 10:00,26,21.5,21.51,21.41,21.49,3815
20120701|2012-04-26 10:30,26,21.49,21.51,21.36,21.43,4120
20120701|2012-04-26 11:00,26,21.43,21.43,21.26,21.29,6621
20120701|2012-04-26 11:30,26,21.3,21.37,21.28,21.29,2730
20120701|2012-04-26 12:00,26,21.29,21.31,21.21,21.23,8736
20120701|2012-04-26 12:30,26,21.23,21.32,21.23,21.26,2260
20120701|2012-04-27 01:30,27,21.25,21.25,21.1,21.16,1734
20120701|2012-04-27 02:00,27,21.17,21.21,21.16,21.2,453
20120701|2012-04-27 02:30,27,21.2,21.22,21.16,21.18,458
20120701|2012-04-27 03:00,27,21.18,21.2,21.16,21.19,466
20120701|2012-04-27 03:30,27,21.18,21.2,21.16,21.17,482
20120701|2012-04-27 04:00,27,21.16,21.17,21.14,21.14,634
20120701|2012-04-27 04:30,27,21.15,21.16,21.12,21.12,451
20120701|2012-04-27 05:00,27,21.13,21.13,21.01,21.01,1578
20120701|2012-04-27 05:30,27,21.02,21.1,21.02,21.07,487
20120701|2012-04-27 06:00,27,21.07,21.09,21.03,21.05,400
20120701|2012-04-27 06:30,27,21.05,21.19,21.05,21.11,734
20120701|2012-04-27 07:00,27,21.1,21.25,21.06,21.2,3896
20120701|2012-04-27 07:30,27,21.2,21.2,21.01,21.09,2244
20120701|2012-04-27 08:00,27,21.08,21.21,21.08,21.14,1642
20120701|2012-04-27 08:30,27,21.14,21.2,21.1,21.16,774
20120701|2012-04-27 09:00,27,21.17,21.17,21.1,21.17,1458
20120701|2012-04-27 09:30,27,21.17,21.26,21.12,21.13,3094
20120701|2012-04-27 10:00,27,21.14,21.15,20.92,20.93,7704
20120701|2012-04-27 10:30,27,20.93,21,20.89,20.95,2981
20120701|2012-04-27 11:00,27,20.95,21,20.93,20.94,1181
20120701|2012-04-27 11:30,27,20.94,21.04,20.93,21.04,1093
20120701|2012-04-27 12:00,27,21.04,21.25,21.01,21.24,3603
20120701|2012-04-27 12:30,27,21.24,21.37,21.23,21.33,2785
20120701|2012-04-30 01:30,30,21.29,21.39,21.24,21.27,550
20120701|2012-04-30 02:00,30,21.26,21.28,21.21,21.28,287
20120701|2012-04-30 02:30,30,21.26,21.32,21.26,21.31,242
20120701|2012-04-30 03:00,30,21.3,21.32,21.24,21.27,172
20120701|2012-04-30 03:30,30,21.26,21.31,21.25,21.27,303
20120701|2012-04-30 04:00,30,21.27,21.3,21.25,21.28,176
20120701|2012-04-30 04:30,30,21.27,21.36,21.27,21.34,266
20120701|2012-04-30 05:00,30,21.35,21.39,21.3,21.36,337
20120701|2012-04-30 05:30,30,21.36,21.45,21.36,21.44,1102
20120701|2012-04-30 06:00,30,21.44,21.44,21.35,21.35,195
20120701|2012-04-30 06:30,30,21.36,21.38,21.31,21.31,460
20120701|2012-04-30 07:00,30,21.31,21.35,21.23,21.3,2985
20120701|2012-04-30 07:30,30,21.3,21.35,21.29,21.34,611
20120701|2012-04-30 08:00,30,21.33,21.42,21.26,21.33,1914
20120701|2012-04-30 08:30,30,21.34,21.35,21.29,21.32,1176
20120701|2012-04-30 09:00,30,21.32,21.35,21.28,21.33,1014
20120701|2012-04-30 09:30,30,21.32,21.33,21.23,21.28,2269
20120701|2012-04-30 10:00,30,21.28,21.29,21.19,21.22,1718
20120701|2012-04-30 10:30,30,21.22,21.44,21.17,21.38,3365
20120701|2012-04-30 11:00,30,21.38,21.44,21.31,21.35,1278
20120701|2012-04-30 11:30,30,21.34,21.42,21.29,21.38,1731
20120701|2012-04-30 12:00,30,21.39,21.4,21.05,21.08,6463
20120701|2012-04-30 12:30,30,21.08,21.1,20.96,21.04,4023
20120701|2012-05-01 01:30,1,21.04,21.04,20.9,20.98,1090
20120701|2012-05-01 02:00,1,20.98,20.98,20.95,20.96,258
20120701|2012-05-01 02:30,1,20.96,20.98,20.92,20.92,1050
20120701|2012-05-01 03:00,1,20.92,20.94,20.77,20.84,2715
20120701|2012-05-01 03:30,1,20.84,20.89,20.83,20.86,233
20120701|2012-05-01 04:00,1,20.87,20.88,20.8,20.81,510
20120701|2012-05-01 04:30,1,20.81,20.89,20.81,20.87,301
20120701|2012-05-01 05:00,1,20.89,20.9,20.85,20.85,282
20120701|2012-05-01 05:30,1,20.86,20.87,20.84,20.85,206
20120701|2012-05-01 06:00,1,20.86,20.86,20.79,20.81,634
20120701|2012-05-01 06:30,1,20.82,20.87,20.79,20.8,767
20120701|2012-05-01 07:00,1,20.8,20.89,20.78,20.88,3619
20120701|2012-05-01 07:30,1,20.88,20.98,20.85,20.96,1503
20120701|2012-05-01 08:00,1,20.95,20.97,20.88,20.93,1463
20120701|2012-05-01 08:30,1,20.92,20.96,20.85,20.9,1394
20120701|2012-05-01 09:00,1,20.91,21.14,20.86,21.08,3244
20120701|2012-05-01 09:30,1,21.08,21.12,20.92,20.96,2734
20120701|2012-05-01 10:00,1,20.96,21.01,20.9,20.94,1446
20120701|2012-05-01 10:30,1,20.95,20.98,20.92,20.94,662
20120701|2012-05-01 11:00,1,20.95,20.98,20.83,20.98,1993
20120701|2012-05-01 11:30,1,20.97,21.02,20.86,20.99,1236
20120701|2012-05-01 12:00,1,20.97,21.05,20.92,20.95,2949
20120701|2012-05-01 12:30,1,20.95,21.02,20.94,20.99,1195
20120701|2012-05-02 01:30,2,21.02,21.08,20.96,21.07,504
20120701|2012-05-02 02:00,2,21.07,21.1,20.97,20.98,268
20120701|2012-05-02 02:30,2,20.99,21,20.88,20.91,510
20120701|2012-05-02 03:00,2,20.91,20.95,20.85,20.9,391
20120701|2012-05-02 03:30,2,20.91,20.95,20.91,20.92,149
20120701|2012-05-02 04:00,2,20.92,20.92,20.84,20.86,630
20120701|2012-05-02 04:30,2,20.86,20.91,20.84,20.88,175
20120701|2012-05-02 05:00,2,20.88,20.93,20.87,20.9,479
20120701|2012-05-02 05:30,2,20.91,20.94,20.86,20.88,198
20120701|2012-05-02 06:00,2,20.88,20.91,20.86,20.88,225
20120701|2012-05-02 06:30,2,20.87,20.94,20.86,20.87,748
20120701|2012-05-02 07:00,2,20.86,20.89,20.75,20.82,4219
20120701|2012-05-02 07:30,2,20.81,20.83,20.76,20.79,1206
20120701|2012-05-02 08:00,2,20.8,20.83,20.76,20.8,1616
20120701|2012-05-02 08:30,2,20.8,20.82,20.77,20.81,1196
20120701|2012-05-02 09:00,2,20.81,20.82,20.71,20.73,2232
20120701|2012-05-02 09:30,2,20.72,20.73,20.6,20.6,5589
20120701|2012-05-02 10:00,2,20.6,20.89,20.6,20.77,6258
20120701|2012-05-02 10:30,2,20.77,20.82,20.62,20.62,3434
20120701|2012-05-02 11:00,2,20.62,20.64,20.58,20.58,2954
20120701|2012-05-02 11:30,2,20.59,20.6,20.52,20.56,3037
20120701|2012-05-02 12:00,2,20.57,20.62,20.5,20.55,4919
20120701|2012-05-02 12:30,2,20.54,20.61,20.52,20.54,2585
20120701|2012-05-03 01:30,3,20.55,20.68,20.55,20.63,712
20120701|2012-05-03 02:00,3,20.63,20.64,20.59,20.6,208
20120701|2012-05-03 02:30,3,20.61,20.62,20.55,20.57,625
20120701|2012-05-03 03:00,3,20.57,20.61,20.55,20.56,559
20120701|2012-05-03 03:30,3,20.56,20.6,20.55,20.58,340
20120701|2012-05-03 04:00,3,20.58,20.6,20.56,20.57,172
20120701|2012-05-03 04:30,3,20.56,20.66,20.56,20.66,220
20120701|2012-05-03 05:00,3,20.65,20.78,20.63,20.71,855
20120701|2012-05-03 05:30,3,20.71,20.76,20.68,20.7,435
20120701|2012-05-03 06:00,3,20.7,20.75,20.68,20.72,303
20120701|2012-05-03 06:30,3,20.72,20.75,20.68,20.72,423
20120701|2012-05-03 07:00,3,20.72,20.75,20.61,20.73,2521
20120701|2012-05-03 07:30,3,20.74,20.78,20.7,20.74,2054
20120701|2012-05-03 08:00,3,20.74,20.76,20.64,20.66,1708
20120701|2012-05-03 08:30,3,20.68,20.7,20.62,20.63,1307
20120701|2012-05-03 09:00,3,20.62,20.64,20.55,20.6,2136
20120701|2012-05-03 09:30,3,20.61,20.67,20.51,20.57,3955
20120701|2012-05-03 10:00,3,20.58,20.7,20.52,20.65,1805
20120701|2012-05-03 10:30,3,20.65,20.69,20.61,20.64,1316
20120701|2012-05-03 11:00,3,20.63,20.71,20.56,20.71,1264
20120701|2012-05-03 11:30,3,20.7,20.72,20.61,20.69,1553
20120701|2012-05-03 12:00,3,20.69,20.72,20.62,20.66,3636
20120701|2012-05-03 12:30,3,20.66,20.7,20.62,20.68,1106
20120701|2012-05-04 01:30,4,20.77,20.78,20.69,20.7,352
20120701|2012-05-04 02:00,4,20.69,20.69,20.63,20.66,551
20120701|2012-05-04 02:30,4,20.65,20.72,20.65,20.69,239
20120701|2012-05-04 03:00,4,20.68,20.69,20.62,20.64,201
20120701|2012-05-04 03:30,4,20.65,20.81,20.65,20.8,524
20120701|2012-05-04 04:00,4,20.81,20.92,20.8,20.81,1525
20120701|2012-05-04 04:30,4,20.82,20.88,20.81,20.88,162
20120701|2012-05-04 05:00,4,20.88,20.97,20.86,20.94,1314
20120701|2012-05-04 05:30,4,20.94,20.96,20.92,20.94,720
20120701|2012-05-04 06:00,4,20.95,20.97,20.92,20.97,465
20120701|2012-05-04 06:30,4,20.96,21,20.94,20.94,858
20120701|2012-05-04 07:00,4,20.93,20.95,20.8,20.86,2813
20120701|2012-05-04 07:30,4,20.87,20.93,20.83,20.86,1010
20120701|2012-05-04 08:00,4,20.86,20.89,20.8,20.87,1077
20120701|2012-05-04 08:30,4,20.87,20.93,20.85,20.87,1611
20120701|2012-05-04 09:00,4,20.9,20.96,20.88,20.94,1970
20120701|2012-05-04 09:30,4,20.93,20.93,20.81,20.83,1524
20120701|2012-05-04 10:00,4,20.83,20.87,20.82,20.87,1073
20120701|2012-05-04 10:30,4,20.86,20.88,20.8,20.82,1006
20120701|2012-05-04 11:00,4,20.82,20.84,20.76,20.82,1092
20120701|2012-05-04 11:30,4,20.82,20.91,20.82,20.9,1215
20120701|2012-05-04 12:00,4,20.9,20.91,20.77,20.79,2614
20120701|2012-05-04 12:30,4,20.79,20.85,20.79,20.84,1066
20120701|2012-05-04 13:00,4,20.85,20.85,20.85,20.85,1
20120701|2012-05-07 06:30,7,20.76,20.87,20.7,20.87,858
20120701|2012-05-07 07:00,7,20.87,20.94,20.85,20.85,1478
20120701|2012-05-07 07:30,7,20.85,20.93,20.82,20.87,1010
20120701|2012-05-07 08:00,7,20.87,20.93,20.83,20.9,892
20120701|2012-05-07 08:30,7,20.9,21.13,20.89,21.12,3488
20120701|2012-05-07 09:00,7,21.12,21.17,21.07,21.08,3027
20120701|2012-05-07 09:30,7,21.07,21.09,20.98,21,2077
20120701|2012-05-07 10:00,7,21,21.02,20.91,20.92,1504
20120701|2012-05-07 10:30,7,20.93,20.95,20.91,20.95,671
20120701|2012-05-07 11:00,7,20.94,20.98,20.93,20.96,472
20120701|2012-05-07 11:30,7,20.97,21.02,20.96,20.96,789
20120701|2012-05-07 12:00,7,20.98,21.09,20.94,21.06,3225
20120701|2012-05-07 12:30,7,21.06,21.14,21.06,21.1,1836
20120701|2012-05-07 13:00,7,21.11,21.11,21.11,21.11,1
20120701|2012-05-08 01:30,8,21.05,21.07,20.96,20.97,645
20120701|2012-05-08 02:00,8,20.97,21,20.95,20.95,136
20120701|2012-05-08 02:30,8,20.95,20.95,20.87,20.94,701
20120701|2012-05-08 03:00,8,20.92,20.93,20.9,20.9,264
20120701|2012-05-08 03:30,8,20.9,20.92,20.86,20.88,520
20120701|2012-05-08 04:00,8,20.86,20.88,20.82,20.86,957
20120701|2012-05-08 04:30,8,20.86,20.89,20.86,20.89,250
20120701|2012-05-08 05:00,8,20.9,20.9,20.86,20.88,116
20120701|2012-05-08 05:30,8,20.87,20.89,20.82,20.84,775
20120701|2012-05-08 06:00,8,20.84,20.88,20.83,20.87,423
20120701|2012-05-08 06:30,8,20.87,20.94,20.84,20.94,531
20120701|2012-05-08 07:00,8,20.94,21,20.85,20.87,2836
20120701|2012-05-08 07:30,8,20.87,20.96,20.87,20.94,1017
20120701|2012-05-08 08:00,8,20.94,20.98,20.91,20.94,1165
20120701|2012-05-08 08:30,8,20.93,20.96,20.81,20.85,2135
20120701|2012-05-08 09:00,8,20.85,20.86,20.64,20.75,7715
20120701|2012-05-08 09:30,8,20.74,20.77,20.55,20.65,4718
20120701|2012-05-08 10:00,8,20.66,20.69,20.62,20.63,1747
20120701|2012-05-08 10:30,8,20.64,20.72,20.61,20.64,1369
20120701|2012-05-08 11:00,8,20.64,20.72,20.63,20.66,1870
20120701|2012-05-08 11:30,8,20.65,20.69,20.62,20.63,1564
20120701|2012-05-08 12:00,8,20.64,20.64,20.31,20.41,12478
20120701|2012-05-08 12:30,8,20.41,20.46,20.32,20.33,2660
20120701|2012-05-09 01:30,9,20.37,20.37,20.13,20.14,2577
20120701|2012-05-09 02:00,9,20.14,20.42,20.14,20.36,442
20120701|2012-05-09 02:30,9,20.36,20.47,20.35,20.42,521
20120701|2012-05-09 03:00,9,20.43,20.5,20.4,20.48,665
20120701|2012-05-09 03:30,9,20.48,20.53,20.46,20.48,834
20120701|2012-05-09 04:00,9,20.47,20.48,20.44,20.48,296
20120701|2012-05-09 04:30,9,20.48,20.49,20.43,20.43,300
20120701|2012-05-09 05:00,9,20.45,20.47,20.43,20.46,216
20120701|2012-05-09 05:30,9,20.46,20.5,20.45,20.5,266
20120701|2012-05-09 06:00,9,20.5,20.54,20.48,20.5,686
20120701|2012-05-09 06:30,9,20.5,20.52,20.3,20.31,1946
20120701|2012-05-09 07:00,9,20.3,20.44,20.3,20.4,3580
20120701|2012-05-09 07:30,9,20.39,20.43,20.32,20.36,1587
20120701|2012-05-09 08:00,9,20.36,20.38,20.33,20.34,975
20120701|2012-05-09 08:30,9,20.34,20.42,20.32,20.41,1237
20120701|2012-05-09 09:00,9,20.4,20.43,20.3,20.32,2019
20120701|2012-05-09 09:30,9,20.31,20.41,20.25,20.33,3215
20120701|2012-05-09 10:00,9,20.32,20.4,20.28,20.36,1567
20120701|2012-05-09 10:30,9,20.35,20.38,20.31,20.32,1172
20120701|2012-05-09 11:00,9,20.31,20.32,20.25,20.27,2349
20120701|2012-05-09 11:30,9,20.26,20.3,20.23,20.25,2682
20120701|2012-05-09 12:00,9,20.26,20.5,20.24,20.41,3996
20120701|2012-05-09 12:30,9,20.41,20.45,20.37,20.42,1971
20120701|2012-05-10 01:30,10,20.49,20.51,20.41,20.5,897
20120701|2012-05-10 02:00,10,20.51,20.55,20.49,20.54,768
20120701|2012-05-10 02:30,10,20.54,20.55,20.49,20.53,362
20120701|2012-05-10 03:00,10,20.52,20.52,20.39,20.42,503
20120701|2012-05-10 03:30,10,20.43,20.46,20.4,20.41,174
20120701|2012-05-10 04:00,10,20.4,20.42,20.3,20.37,1246
20120701|2012-05-10 04:30,10,20.38,20.4,20.36,20.36,155
20120701|2012-05-10 05:00,10,20.37,20.46,20.36,20.43,215
20120701|2012-05-10 05:30,10,20.43,20.43,20.32,20.33,357
20120701|2012-05-10 06:00,10,20.33,20.38,20.32,20.37,232
20120701|2012-05-10 06:30,10,20.36,20.39,20.36,20.37,274
20120701|2012-05-10 07:00,10,20.37,20.45,20.35,20.4,1753
20120701|2012-05-10 07:30,10,20.4,20.42,20.35,20.4,686
20120701|2012-05-10 08:00,10,20.4,20.44,20.34,20.4,1737
20120701|2012-05-10 08:30,10,20.4,20.46,20.37,20.44,1285
20120701|2012-05-10 09:00,10,20.44,20.46,20.38,20.46,1366
20120701|2012-05-10 09:30,10,20.45,20.65,20.43,20.61,4946
20120701|2012-05-10 10:00,10,20.6,20.7,20.56,20.56,3193
20120701|2012-05-10 10:30,10,20.56,20.68,20.48,20.48,2040
20120701|2012-05-10 11:00,10,20.48,20.51,20.45,20.46,984
20120701|2012-05-10 11:30,10,20.47,20.57,20.45,20.52,930
20120701|2012-05-10 12:00,10,20.52,20.65,20.42,20.48,4392
20120701|2012-05-10 12:30,10,20.48,20.49,20.38,20.4,1362
20120701|2012-05-11 01:30,11,20.35,20.38,20.22,20.24,1667
20120701|2012-05-11 02:00,11,20.25,20.25,20.2,20.22,590
20120701|2012-05-11 02:30,11,20.23,20.26,20.2,20.25,364
20120701|2012-05-11 03:00,11,20.24,20.26,20.22,20.23,213
20120701|2012-05-11 03:30,11,20.24,20.28,20.23,20.25,242
20120701|2012-05-11 04:00,11,20.24,20.27,20.22,20.27,270
20120701|2012-05-11 04:30,11,20.27,20.3,20.26,20.27,422
20120701|2012-05-11 05:00,11,20.28,20.28,20.21,20.27,633
20120701|2012-05-11 05:30,11,20.28,20.3,20.22,20.28,912
20120701|2012-05-11 06:00,11,20.27,20.3,20.25,20.27,429
20120701|2012-05-11 06:30,11,20.27,20.34,20.27,20.34,283
20120701|2012-05-11 07:00,11,20.33,20.41,20.3,20.35,1983
20120701|2012-05-11 07:30,11,20.35,20.43,20.33,20.43,1091
20120701|2012-05-11 08:00,11,20.42,20.44,20.38,20.39,617
20120701|2012-05-11 08:30,11,20.38,20.44,20.36,20.38,858
20120701|2012-05-11 09:00,11,20.38,20.44,20.33,20.42,881
20120701|2012-05-11 09:30,11,20.41,20.58,20.38,20.53,2621
20120701|2012-05-11 10:00,11,20.52,20.55,20.47,20.49,1054
20120701|2012-05-11 10:30,11,20.48,20.5,20.43,20.45,658
20120701|2012-05-11 11:00,11,20.44,20.46,20.3,20.35,1957
20120701|2012-05-11 11:30,11,20.36,20.39,20.32,20.35,424
20120701|2012-05-11 12:00,11,20.35,20.4,20.19,20.23,4189
20120701|2012-05-11 12:30,11,20.22,20.25,20.19,20.2,1865
20120701|2012-05-14 01:30,14,20.18,20.2,20.13,20.15,1106
20120701|2012-05-14 02:00,14,20.15,20.16,20.14,20.15,144
20120701|2012-05-14 02:30,14,20.14,20.19,20.14,20.14,555
20120701|2012-05-14 03:00,14,20.14,20.16,20.12,20.12,436
20120701|2012-05-14 03:30,14,20.12,20.14,20.12,20.14,270
20120701|2012-05-14 04:00,14,20.14,20.17,20.12,20.15,285
20120701|2012-05-14 04:30,14,20.16,20.17,20.15,20.17,156
20120701|2012-05-14 05:00,14,20.17,20.21,20.15,20.16,479
20120701|2012-05-14 05:30,14,20.16,20.17,20.12,20.14,347
20120701|2012-05-14 06:00,14,20.16,20.18,20.15,20.15,139
20120701|2012-05-14 06:30,14,20.15,20.16,20.13,20.15,298
20120701|2012-05-14 07:00,14,20.14,20.18,20.07,20.16,3229
20120701|2012-05-14 07:30,14,20.15,20.2,20.14,20.18,813
20120701|2012-05-14 08:00,14,20.18,20.21,20.15,20.17,1027
20120701|2012-05-14 08:30,14,20.17,20.2,20.11,20.18,1159
20120701|2012-05-14 09:00,14,20.17,20.18,20.1,20.14,845
20120701|2012-05-14 09:30,14,20.13,20.24,20.13,20.16,1533
20120701|2012-05-14 10:00,14,20.15,20.25,20.15,20.16,1534
20120701|2012-05-14 10:30,14,20.15,20.25,20.15,20.23,773
20120701|2012-05-14 11:00,14,20.22,20.24,20.18,20.19,535
20120701|2012-05-14 11:30,14,20.18,20.23,20.16,20.2,805
20120701|2012-05-14 12:00,14,20.19,20.29,20.18,20.23,2179
20120701|2012-05-14 12:30,14,20.23,20.28,20.23,20.27,956
20120701|2012-05-15 01:30,15,20.31,20.45,20.3,20.45,592
20120701|2012-05-15 02:00,15,20.45,20.47,20.4,20.42,386
20120701|2012-05-15 02:30,15,20.43,20.62,20.43,20.57,1202
20120701|2012-05-15 03:00,15,20.57,20.61,20.5,20.55,769
20120701|2012-05-15 03:30,15,20.55,20.57,20.51,20.51,286
20120701|2012-05-15 04:00,15,20.51,20.52,20.42,20.47,483
20120701|2012-05-15 04:30,15,20.47,20.5,20.46,20.48,184
20120701|2012-05-15 05:00,15,20.49,20.51,20.46,20.48,140
20120701|2012-05-15 05:30,15,20.47,20.5,20.38,20.38,635
20120701|2012-05-15 06:00,15,20.38,20.45,20.35,20.44,170
20120701|2012-05-15 06:30,15,20.44,20.44,20.36,20.38,379
20120701|2012-05-15 07:00,15,20.37,20.55,20.35,20.46,3202
20120701|2012-05-15 07:30,15,20.45,20.69,20.43,20.59,3484
20120701|2012-05-15 08:00,15,20.59,20.6,20.46,20.56,2153
20120701|2012-05-15 08:30,15,20.55,20.66,20.55,20.61,1226
20120701|2012-05-15 09:00,15,20.59,20.69,20.58,20.62,1643
20120701|2012-05-15 09:30,15,20.62,20.67,20.46,20.52,2133
20120701|2012-05-15 10:00,15,20.51,20.56,20.48,20.52,1075
20120701|2012-05-15 10:30,15,20.51,20.6,20.51,20.57,1400
20120701|2012-05-15 11:00,15,20.56,20.57,20.46,20.49,1478
20120701|2012-05-15 11:30,15,20.49,20.5,20.42,20.48,1525
20120701|2012-05-15 12:00,15,20.48,20.5,20.35,20.42,3314
20120701|2012-05-15 12:30,15,20.42,20.46,20.37,20.39,1631
20120701|2012-05-16 01:30,16,20.37,20.39,20.19,20.25,1854
20120701|2012-05-16 02:00,16,20.25,20.32,20.24,20.29,379
20120701|2012-05-16 02:30,16,20.3,20.34,20.28,20.31,585
20120701|2012-05-16 03:00,16,20.3,20.32,20.29,20.31,414
20120701|2012-05-16 03:30,16,20.32,20.34,20.28,20.29,258
20120701|2012-05-16 04:00,16,20.28,20.33,20.28,20.29,407
20120701|2012-05-16 04:30,16,20.3,20.32,20.29,20.32,179
20120701|2012-05-16 05:00,16,20.32,20.38,20.3,20.38,537
20120701|2012-05-16 05:30,16,20.37,20.38,20.3,20.33,197
20120701|2012-05-16 06:00,16,20.33,20.35,20.29,20.3,242
20120701|2012-05-16 06:30,16,20.29,20.39,20.29,20.38,289
20120701|2012-05-16 07:00,16,20.39,20.46,20.33,20.39,2320
20120701|2012-05-16 07:30,16,20.38,20.43,20.35,20.4,850
20120701|2012-05-16 08:00,16,20.39,20.4,20.35,20.4,594
20120701|2012-05-16 08:30,16,20.39,20.48,20.39,20.47,1703
20120701|2012-05-16 09:00,16,20.47,20.64,20.47,20.58,4364
20120701|2012-05-16 09:30,16,20.58,20.61,20.53,20.57,1916
20120701|2012-05-16 10:00,16,20.56,20.61,20.5,20.52,2101
20120701|2012-05-16 10:30,16,20.52,20.62,20.5,20.6,1649
20120701|2012-05-16 11:00,16,20.61,20.63,20.58,20.61,1213
20120701|2012-05-16 11:30,16,20.61,20.65,20.57,20.62,1589
20120701|2012-05-16 12:00,16,20.63,20.78,20.62,20.78,5577
20120701|2012-05-16 12:30,16,20.78,20.87,20.76,20.84,2949
20120701|2012-05-17 01:30,17,20.85,20.9,20.81,20.87,947
20120701|2012-05-17 02:00,17,20.88,20.89,20.86,20.88,256
20120701|2012-05-17 02:30,17,20.89,20.92,20.82,20.82,647
20120701|2012-05-17 03:00,17,20.83,20.85,20.8,20.8,682
20120701|2012-05-17 03:30,17,20.81,20.81,20.75,20.76,494
20120701|2012-05-17 04:00,17,20.77,20.81,20.75,20.76,383
20120701|2012-05-17 04:30,17,20.76,20.8,20.76,20.78,138
20120701|2012-05-17 05:00,17,20.79,20.81,20.75,20.8,246
20120701|2012-05-17 05:30,17,20.79,20.84,20.77,20.83,203
20120701|2012-05-17 06:00,17,20.83,20.84,20.8,20.8,158
20120701|2012-05-17 06:30,17,20.8,20.8,20.72,20.74,790
20120701|2012-05-17 07:00,17,20.73,20.74,20.61,20.61,2777
20120701|2012-05-17 07:30,17,20.61,20.68,20.61,20.61,958
20120701|2012-05-17 08:00,17,20.61,20.81,20.61,20.71,1804
20120701|2012-05-17 08:30,17,20.7,20.74,20.7,20.73,876
20120701|2012-05-17 09:00,17,20.73,20.8,20.72,20.77,1014
20120701|2012-05-17 09:30,17,20.77,20.92,20.75,20.89,2612
20120701|2012-05-17 10:00,17,20.9,20.93,20.84,20.86,1949
20120701|2012-05-17 10:30,17,20.86,20.9,20.76,20.84,2113
20120701|2012-05-17 11:00,17,20.83,20.87,20.81,20.82,732
20120701|2012-05-17 11:30,17,20.83,20.84,20.78,20.8,530
20120701|2012-05-17 12:00,17,20.81,20.89,20.78,20.85,2377
20120701|2012-05-17 12:30,17,20.84,20.89,20.76,20.83,1144
20120701|2012-05-18 01:30,18,20.88,20.9,20.72,20.74,932
20120701|2012-05-18 02:00,18,20.74,20.75,20.69,20.69,313
20120701|2012-05-18 02:30,18,20.7,20.75,20.7,20.75,219
20120701|2012-05-18 03:00,18,20.75,20.75,20.72,20.74,212
20120701|2012-05-18 03:30,18,20.74,20.75,20.69,20.69,454
20120701|2012-05-18 04:00,18,20.7,20.74,20.66,20.69,867
20120701|2012-05-18 04:30,18,20.69,20.72,20.69,20.71,132
20120701|2012-05-18 05:00,18,20.71,20.75,20.7,20.74,126
20120701|2012-05-18 05:30,18,20.74,20.75,20.71,20.73,158
20120701|2012-05-18 06:00,18,20.73,20.76,20.7,20.76,310
20120701|2012-05-18 06:30,18,20.76,20.8,20.74,20.76,208
20120701|2012-05-18 07:00,18,20.77,20.8,20.71,20.74,1014
20120701|2012-05-18 07:30,18,20.73,20.76,20.66,20.67,1637
20120701|2012-05-18 08:00,18,20.66,20.72,20.66,20.69,813
20120701|2012-05-18 08:30,18,20.69,20.78,20.68,20.72,1667
20120701|2012-05-18 09:00,18,20.73,20.73,20.66,20.68,988
20120701|2012-05-18 09:30,18,20.68,20.77,20.67,20.75,1222
20120701|2012-05-18 10:00,18,20.74,20.78,20.7,20.72,903
20120701|2012-05-18 10:30,18,20.72,20.75,20.69,20.71,721
20120701|2012-05-18 11:00,18,20.7,20.75,20.7,20.72,424
20120701|2012-05-18 11:30,18,20.71,20.72,20.41,20.47,6402
20120701|2012-05-18 12:00,18,20.46,20.55,20.42,20.45,5273
20120701|2012-05-18 12:30,18,20.45,20.5,20.4,20.42,2163
20120701|2012-05-21 01:30,21,20.47,20.57,20.43,20.57,395
20120701|2012-05-21 02:00,21,20.56,20.56,20.48,20.52,243
20120701|2012-05-21 02:30,21,20.51,20.58,20.51,20.56,356
20120701|2012-05-21 03:00,21,20.57,20.65,20.56,20.63,633
20120701|2012-05-21 03:30,21,20.63,20.64,20.61,20.62,188
20120701|2012-05-21 04:00,21,20.63,20.66,20.56,20.56,318
20120701|2012-05-21 04:30,21,20.56,20.59,20.52,20.54,366
20120701|2012-05-21 05:00,21,20.54,20.56,20.53,20.55,104
20120701|2012-05-21 05:30,21,20.55,20.55,20.34,20.36,1915
20120701|2012-05-21 06:00,21,20.36,20.42,20.35,20.41,318
20120701|2012-05-21 06:30,21,20.41,20.47,20.41,20.46,260
20120701|2012-05-21 07:00,21,20.45,20.51,20.37,20.43,1813
20120701|2012-05-21 07:30,21,20.42,20.47,20.41,20.45,375
20120701|2012-05-21 08:00,21,20.44,20.57,20.42,20.52,1838
20120701|2012-05-21 08:30,21,20.52,20.56,20.47,20.51,873
20120701|2012-05-21 09:00,21,20.51,20.55,20.49,20.5,684
20120701|2012-05-21 09:30,21,20.5,20.55,20.47,20.53,1269
20120701|2012-05-21 10:00,21,20.53,20.54,20.46,20.48,684
20120701|2012-05-21 10:30,21,20.49,20.49,20.41,20.42,760
20120701|2012-05-21 11:00,21,20.42,20.45,20.41,20.43,533
20120701|2012-05-21 11:30,21,20.43,20.46,20.34,20.39,1868
20120701|2012-05-21 12:00,21,20.39,20.41,20.36,20.36,2077
20120701|2012-05-21 12:30,21,20.37,20.39,20.3,20.31,1554
20120701|2012-05-22 01:30,22,20.3,20.31,20.28,20.3,417
20120701|2012-05-22 02:00,22,20.29,20.35,20.28,20.34,242
20120701|2012-05-22 02:30,22,20.34,20.38,20.34,20.38,167
20120701|2012-05-22 03:00,22,20.38,20.39,20.25,20.3,862
20120701|2012-05-22 03:30,22,20.3,20.33,20.26,20.27,253
20120701|2012-05-22 04:00,22,20.27,20.28,20.26,20.28,106
20120701|2012-05-22 04:30,22,20.27,20.29,20.24,20.26,549
20120701|2012-05-22 05:00,22,20.26,20.28,20.23,20.28,481
20120701|2012-05-22 05:30,22,20.26,20.3,20.26,20.28,235
20120701|2012-05-22 06:00,22,20.27,20.3,20.27,20.29,221
20120701|2012-05-22 06:30,22,20.3,20.32,20.23,20.27,614
20120701|2012-05-22 07:00,22,20.28,20.28,19.91,19.95,11228
20120701|2012-05-22 07:30,22,19.95,19.97,19.86,19.93,6289
20120701|2012-05-22 08:00,22,19.92,19.97,19.89,19.94,1485
20120701|2012-05-22 08:30,22,19.93,19.95,19.83,19.88,2823
20120701|2012-05-22 09:00,22,19.88,19.95,19.86,19.93,2577
20120701|2012-05-22 09:30,22,19.93,19.94,19.84,19.89,2018
20120701|2012-05-22 10:00,22,19.88,19.92,19.85,19.88,1885
20120701|2012-05-22 10:30,22,19.88,19.89,19.77,19.78,2772
20120701|2012-05-22 11:00,22,19.78,19.91,19.77,19.86,2416
20120701|2012-05-22 11:30,22,19.86,19.9,19.83,19.9,943
20120701|2012-05-22 12:00,22,19.9,19.91,19.76,19.81,5265
20120701|2012-05-22 12:30,22,19.81,19.94,19.79,19.92,2475
20120701|2012-05-23 01:30,23,19.8,19.84,19.62,19.63,3280
20120701|2012-05-23 02:00,23,19.63,19.65,19.53,19.63,2596
20120701|2012-05-23 02:30,23,19.64,19.7,19.62,19.7,618
20120701|2012-05-23 03:00,23,19.69,19.7,19.58,19.59,667
20120701|2012-05-23 03:30,23,19.6,19.67,19.57,19.63,450
20120701|2012-05-23 04:00,23,19.61,19.68,19.59,19.67,261
20120701|2012-05-23 04:30,23,19.66,19.67,19.59,19.6,286
20120701|2012-05-23 05:00,23,19.6,19.64,19.57,19.63,403
20120701|2012-05-23 05:30,23,19.63,19.64,19.57,19.58,614
20120701|2012-05-23 06:00,23,19.58,19.6,19.46,19.48,2123
20120701|2012-05-23 06:30,23,19.49,19.52,19.46,19.52,1548
20120701|2012-05-23 07:00,23,19.52,19.55,19.45,19.54,3640
20120701|2012-05-23 07:30,23,19.53,19.55,19.48,19.5,1653
20120701|2012-05-23 08:00,23,19.49,19.49,19.37,19.42,3641
20120701|2012-05-23 08:30,23,19.41,19.5,19.36,19.46,3961
20120701|2012-05-23 09:00,23,19.47,19.55,19.44,19.49,1935
20120701|2012-05-23 09:30,23,19.5,19.57,19.41,19.48,3072
20120701|2012-05-23 10:00,23,19.47,19.5,19.38,19.43,1915
20120701|2012-05-23 10:30,23,19.42,19.45,19.39,19.41,1336
20120701|2012-05-23 11:00,23,19.41,19.49,19.36,19.43,1565
20120701|2012-05-23 11:30,23,19.44,19.5,19.42,19.43,1417
20120701|2012-05-23 12:00,23,19.42,19.53,19.42,19.52,3213
20120701|2012-05-23 12:30,23,19.52,19.57,19.51,19.51,1939
20120701|2012-05-24 01:30,24,19.51,19.57,19.44,19.49,1149
20120701|2012-05-24 02:00,24,19.48,19.56,19.47,19.52,650
20120701|2012-05-24 02:30,24,19.52,19.61,19.49,19.59,491
20120701|2012-05-24 03:00,24,19.61,19.61,19.56,19.57,335
20120701|2012-05-24 03:30,24,19.56,19.6,19.51,19.58,515
20120701|2012-05-24 04:00,24,19.57,19.58,19.53,19.55,166
20120701|2012-05-24 04:30,24,19.55,19.56,19.51,19.51,218
20120701|2012-05-24 05:00,24,19.52,19.58,19.51,19.57,458
20120701|2012-05-24 05:30,24,19.57,19.69,19.57,19.62,1222
20120701|2012-05-24 06:00,24,19.62,19.66,19.61,19.63,237
20120701|2012-05-24 06:30,24,19.64,19.69,19.63,19.64,436
20120701|2012-05-24 07:00,24,19.64,19.67,19.53,19.62,2490
20120701|2012-05-24 07:30,24,19.61,19.73,19.58,19.71,2283
20120701|2012-05-24 08:00,24,19.7,19.76,19.63,19.72,1162
20120701|2012-05-24 08:30,24,19.72,19.72,19.65,19.67,846
20120701|2012-05-24 09:00,24,19.66,19.72,19.62,19.7,939
20120701|2012-05-24 09:30,24,19.69,19.71,19.64,19.65,1160
20120701|2012-05-24 10:00,24,19.64,19.69,19.61,19.64,1077
20120701|2012-05-24 10:30,24,19.65,19.7,19.61,19.7,844
20120701|2012-05-24 11:00,24,19.69,19.75,19.67,19.72,836
20120701|2012-05-24 11:30,24,19.72,19.73,19.66,19.7,695
20120701|2012-05-24 12:00,24,19.7,19.71,19.56,19.56,4542
20120701|2012-05-24 12:30,24,19.57,19.59,19.51,19.52,1768
20120701|2012-05-25 01:30,25,19.51,19.55,19.51,19.55,341
20120701|2012-05-25 02:00,25,19.55,19.58,19.55,19.57,279
20120701|2012-05-25 02:30,25,19.58,19.62,19.57,19.6,315
20120701|2012-05-25 03:00,25,19.59,19.67,19.58,19.66,509
20120701|2012-05-25 03:30,25,19.66,19.68,19.65,19.68,250
20120701|2012-05-25 04:00,25,19.68,19.72,19.65,19.68,352
20120701|2012-05-25 04:30,25,19.68,19.7,19.63,19.69,192
20120701|2012-05-25 05:00,25,19.69,19.71,19.67,19.7,200
20120701|2012-05-25 05:30,25,19.69,19.7,19.66,19.69,138
20120701|2012-05-25 06:00,25,19.68,19.69,19.65,19.68,359
20120701|2012-05-25 06:30,25,19.68,19.7,19.67,19.68,233
20120701|2012-05-25 07:00,25,19.67,19.73,19.65,19.71,1426
20120701|2012-05-25 07:30,25,19.71,19.8,19.71,19.77,1992
20120701|2012-05-25 08:00,25,19.76,19.85,19.74,19.8,1970
20120701|2012-05-25 08:30,25,19.8,19.8,19.72,19.74,602
20120701|2012-05-25 09:00,25,19.75,19.78,19.71,19.74,931
20120701|2012-05-25 09:30,25,19.75,19.75,19.63,19.69,1677
20120701|2012-05-25 10:00,25,19.69,19.75,19.61,19.65,1728
20120701|2012-05-25 10:30,25,19.64,19.7,19.62,19.7,756
20120701|2012-05-25 11:00,25,19.69,19.71,19.66,19.68,950
20120701|2012-05-25 11:30,25,19.68,19.7,19.66,19.7,966
20120701|2012-05-25 12:00,25,19.69,19.69,19.6,19.64,2172
20120701|2012-05-25 12:30,25,19.64,19.65,19.55,19.6,1810
20120701|2012-05-29 01:30,29,19.62,19.68,19.61,19.68,999
20120701|2012-05-29 02:00,29,19.68,19.76,19.67,19.75,448
20120701|2012-05-29 02:30,29,19.75,19.82,19.75,19.75,673
20120701|2012-05-29 03:00,29,19.77,19.77,19.73,19.77,295
20120701|2012-05-29 03:30,29,19.77,19.78,19.76,19.77,83
20120701|2012-05-29 04:00,29,19.77,19.8,19.77,19.78,243
20120701|2012-05-29 04:30,29,19.78,19.79,19.75,19.77,590
20120701|2012-05-29 05:00,29,19.77,19.78,19.74,19.75,538
20120701|2012-05-29 05:30,29,19.76,19.76,19.74,19.76,97
20120701|2012-05-29 06:00,29,19.76,19.76,19.73,19.74,162
20120701|2012-05-29 06:30,29,19.75,19.8,19.73,19.78,846
20120701|2012-05-29 07:00,29,19.78,19.79,19.68,19.69,1751
20120701|2012-05-29 07:30,29,19.69,19.76,19.68,19.73,764
20120701|2012-05-29 08:00,29,19.73,19.77,19.72,19.76,618
20120701|2012-05-29 08:30,29,19.76,19.78,19.73,19.77,753
20120701|2012-05-29 09:00,29,19.76,19.8,19.73,19.74,1288
20120701|2012-05-29 09:30,29,19.74,19.79,19.73,19.75,1382
20120701|2012-05-29 10:00,29,19.75,19.75,19.54,19.55,3638
20120701|2012-05-29 10:30,29,19.54,19.61,19.46,19.57,4631
20120701|2012-05-29 11:00,29,19.57,19.57,19.4,19.49,2678
20120701|2012-05-29 11:30,29,19.49,19.52,19.43,19.48,981
20120701|2012-05-29 12:00,29,19.48,19.59,19.46,19.56,3346
20120701|2012-05-29 12:30,29,19.57,19.64,19.54,19.62,1905
20120701|2012-05-30 01:30,30,19.61,19.64,19.58,19.61,395
20120701|2012-05-30 02:00,30,19.61,19.61,19.55,19.58,126
20120701|2012-05-30 02:30,30,19.58,19.59,19.52,19.56,240
20120701|2012-05-30 03:00,30,19.56,19.56,19.47,19.48,367
20120701|2012-05-30 03:30,30,19.48,19.5,19.46,19.47,391
20120701|2012-05-30 04:00,30,19.47,19.51,19.45,19.48,214
20120701|2012-05-30 04:30,30,19.49,19.51,19.47,19.5,326
20120701|2012-05-30 05:00,30,19.5,19.5,19.47,19.49,126
20120701|2012-05-30 05:30,30,19.49,19.49,19.46,19.47,607
20120701|2012-05-30 06:00,30,19.47,19.49,19.47,19.49,372
20120701|2012-05-30 06:30,30,19.49,19.54,19.47,19.51,322
20120701|2012-05-30 07:00,30,19.52,19.63,19.46,19.61,2133
20120701|2012-05-30 07:30,30,19.62,19.76,19.59,19.74,3970
20120701|2012-05-30 08:00,30,19.75,19.77,19.68,19.7,1742
20120701|2012-05-30 08:30,30,19.71,19.76,19.68,19.68,1590
20120701|2012-05-30 09:00,30,19.69,19.69,19.53,19.57,2633
20120701|2012-05-30 09:30,30,19.58,19.58,19.5,19.52,1052
20120701|2012-05-30 10:00,30,19.52,19.59,19.52,19.53,1178
20120701|2012-05-30 10:30,30,19.54,19.57,19.53,19.54,463
20120701|2012-05-30 11:00,30,19.55,19.56,19.5,19.51,624
20120701|2012-05-30 11:30,30,19.52,19.52,19.46,19.47,1333
20120701|2012-05-30 12:00,30,19.47,19.54,19.46,19.51,2577
20120701|2012-05-30 12:30,30,19.51,19.54,19.47,19.47,1249
20120701|2012-05-31 01:30,31,19.5,19.6,19.5,19.6,666
20120701|2012-05-31 02:00,31,19.6,19.64,19.59,19.59,246
20120701|2012-05-31 02:30,31,19.6,19.61,19.53,19.61,114
20120701|2012-05-31 03:00,31,19.6,19.61,19.49,19.49,394
20120701|2012-05-31 03:30,31,19.49,19.5,19.48,19.49,259
20120701|2012-05-31 04:00,31,19.49,19.5,19.47,19.5,265
20120701|2012-05-31 04:30,31,19.5,19.5,19.47,19.49,403
20120701|2012-05-31 05:00,31,19.49,19.57,19.48,19.56,279
20120701|2012-05-31 05:30,31,19.56,19.58,19.55,19.58,198
20120701|2012-05-31 06:00,31,19.58,19.67,19.57,19.67,920
20120701|2012-05-31 06:30,31,19.67,19.68,19.59,19.6,642
20120701|2012-05-31 07:00,31,19.6,19.63,19.57,19.6,721
20120701|2012-05-31 07:30,31,19.61,19.62,19.58,19.6,470
20120701|2012-05-31 08:00,31,19.59,19.61,19.57,19.58,947
20120701|2012-05-31 08:30,31,19.58,19.6,19.51,19.55,2082
20120701|2012-05-31 09:00,31,19.55,19.56,19.46,19.53,2435
20120701|2012-05-31 09:30,31,19.53,19.56,19.47,19.49,1239
20120701|2012-05-31 10:00,31,19.49,19.53,19.48,19.51,1021
20120701|2012-05-31 10:30,31,19.5,19.53,19.48,19.48,1252
20120701|2012-05-31 11:00,31,19.48,19.49,19.4,19.47,3354
20120701|2012-05-31 11:30,31,19.48,19.48,19.42,19.44,919
20120701|2012-05-31 12:00,31,19.44,19.48,19.38,19.45,5497
20120701|2012-05-31 12:30,31,19.45,19.47,19.4,19.46,1448
20120701|2012-06-01 01:30,1,19.5,19.5,19.25,19.29,2385
20120701|2012-06-01 02:00,1,19.31,19.31,19.25,19.3,711
20120701|2012-06-01 02:30,1,19.3,19.34,19.29,19.31,235
20120701|2012-06-01 03:00,1,19.31,19.32,19.29,19.3,186
20120701|2012-06-01 03:30,1,19.31,19.31,19.22,19.25,917
20120701|2012-06-01 04:00,1,19.24,19.3,19.24,19.28,330
20120701|2012-06-01 04:30,1,19.27,19.3,19.25,19.3,159
20120701|2012-06-01 05:00,1,19.3,19.32,19.25,19.29,291
20120701|2012-06-01 05:30,1,19.28,19.3,19.24,19.25,489
20120701|2012-06-01 06:00,1,19.26,19.29,19.22,19.28,217
20120701|2012-06-01 06:30,1,19.27,19.28,19.16,19.17,1541
20120701|2012-06-01 07:00,1,19.16,19.18,19.06,19.08,4507
20120701|2012-06-01 07:30,1,19.08,19.11,18.95,19.01,5015
20120701|2012-06-01 08:00,1,19.01,19.07,18.99,19.05,1224
20120701|2012-06-01 08:30,1,19.06,19.22,19.05,19.14,3089
20120701|2012-06-01 09:00,1,19.14,19.15,19.09,19.11,1018
20120701|2012-06-01 09:30,1,19.11,19.12,19.01,19.03,2089
20120701|2012-06-01 10:00,1,19.02,19.15,19.01,19.09,1461
20120701|2012-06-01 10:30,1,19.09,19.1,19.06,19.09,1057
20120701|2012-06-01 11:00,1,19.1,19.17,19.09,19.11,1036
20120701|2012-06-01 11:30,1,19.12,19.15,19,19.03,2833
20120701|2012-06-01 12:00,1,19.04,19.11,19,19.08,2252
20120701|2012-06-01 12:30,1,19.08,19.2,19.06,19.17,1994
20120701|2012-06-04 06:30,4,19.06,19.06,18.93,19.02,2309
20120701|2012-06-04 07:00,4,19.02,19.13,19.01,19.11,2728
20120701|2012-06-04 07:30,4,19.11,19.13,19.04,19.09,1924
20120701|2012-06-04 08:00,4,19.1,19.13,19.05,19.07,1563
20120701|2012-06-04 08:30,4,19.07,19.11,19.01,19.05,1469
20120701|2012-06-04 09:00,4,19.05,19.05,19.01,19.02,835
20120701|2012-06-04 09:30,4,19.02,19.07,19,19.05,1148
20120701|2012-06-04 10:00,4,19.06,19.09,19.04,19.04,515
20120701|2012-06-04 10:30,4,19.04,19.04,19,19,549
20120701|2012-06-04 11:00,4,19.01,19.01,18.89,18.9,3103
20120701|2012-06-04 11:30,4,18.9,18.93,18.9,18.9,482
20120701|2012-06-04 12:00,4,18.9,18.93,18.86,18.92,2474
20120701|2012-06-04 12:30,4,18.92,19.01,18.88,18.97,1989
20120701|2012-06-05 06:30,5,18.94,19.09,18.9,19.09,2608
20120701|2012-06-05 07:00,5,19.08,19.09,18.99,19.03,1317
20120701|2012-06-05 07:30,5,19.04,19.11,19.02,19.09,1896
20120701|2012-06-05 08:00,5,19.08,19.16,19.07,19.08,2445
20120701|2012-06-05 08:30,5,19.08,19.18,19.06,19.12,2007
20120701|2012-06-05 09:00,5,19.11,19.19,19.11,19.15,1636
20120701|2012-06-05 09:30,5,19.15,19.15,19.01,19.06,2015
20120701|2012-06-05 10:00,5,19.06,19.09,19.04,19.06,575
20120701|2012-06-05 10:30,5,19.07,19.09,19.04,19.07,987
20120701|2012-06-05 11:00,5,19.07,19.12,19.05,19.1,1100
20120701|2012-06-05 11:30,5,19.11,19.12,19.06,19.11,736
20120701|2012-06-05 12:00,5,19.11,19.13,19.03,19.05,3002
20120701|2012-06-05 12:30,5,19.06,19.19,19.06,19.17,2596
20120701|2012-06-06 01:30,6,19.12,19.21,19.12,19.16,1229
20120701|2012-06-06 02:00,6,19.16,19.22,19.16,19.21,310
20120701|2012-06-06 02:30,6,19.21,19.36,19.21,19.35,2184
20120701|2012-06-06 03:00,6,19.36,19.45,19.33,19.45,1924
20120701|2012-06-06 03:30,6,19.44,19.46,19.41,19.42,716
20120701|2012-06-06 04:00,6,19.42,19.43,19.4,19.41,166
20120701|2012-06-06 04:30,6,19.41,19.53,19.4,19.45,1463
20120701|2012-06-06 05:00,6,19.46,19.49,19.44,19.46,302
20120701|2012-06-06 05:30,6,19.46,19.57,19.46,19.52,925
20120701|2012-06-06 06:00,6,19.52,19.62,19.51,19.61,1122
20120701|2012-06-06 06:30,6,19.62,19.62,19.44,19.5,1910
20120701|2012-06-06 07:00,6,19.51,19.55,19.39,19.39,3123
20120701|2012-06-06 07:30,6,19.4,19.44,19.36,19.4,1810
20120701|2012-06-06 08:00,6,19.4,19.68,19.38,19.61,5628
20120701|2012-06-06 08:30,6,19.6,19.79,19.58,19.77,4476
20120701|2012-06-06 09:00,6,19.76,19.89,19.75,19.86,5221
20120701|2012-06-06 09:30,6,19.85,19.92,19.8,19.84,3090
20120701|2012-06-06 10:00,6,19.83,19.9,19.8,19.9,2078
20120701|2012-06-06 10:30,6,19.89,19.9,19.84,19.88,1320
20120701|2012-06-06 11:00,6,19.88,19.94,19.86,19.91,2341
20120701|2012-06-06 11:30,6,19.91,20.07,19.91,20.06,5274
20120701|2012-06-06 12:00,6,20.05,20.08,19.81,19.92,5401
20120701|2012-06-06 12:30,6,19.93,19.98,19.88,19.88,2043
20120701|2012-06-07 01:30,7,19.9,19.95,19.8,19.9,825
20120701|2012-06-07 02:00,7,19.88,19.94,19.88,19.91,624
20120701|2012-06-07 02:30,7,19.91,20.09,19.91,20.05,1599
20120701|2012-06-07 03:00,7,20.06,20.19,20.05,20.16,2750
20120701|2012-06-07 03:30,7,20.16,20.37,20.14,20.36,2520
20120701|2012-06-07 04:00,7,20.36,20.37,20.25,20.25,1675
20120701|2012-06-07 04:30,7,20.26,20.27,20.17,20.21,1152
20120701|2012-06-07 05:00,7,20.19,20.24,20.19,20.24,496
20120701|2012-06-07 05:30,7,20.23,20.32,20.22,20.31,839
20120701|2012-06-07 06:00,7,20.3,20.33,20.21,20.28,708
20120701|2012-06-07 06:30,7,20.27,20.38,20.26,20.3,1257
20120701|2012-06-07 07:00,7,20.31,20.34,20.16,20.32,2467
20120701|2012-06-07 07:30,7,20.32,20.33,20.19,20.25,1989
20120701|2012-06-07 08:00,7,20.25,20.43,20.23,20.38,4463
20120701|2012-06-07 08:30,7,20.38,20.39,20.27,20.3,1623
20120701|2012-06-07 09:00,7,20.32,20.34,20.15,20.27,2512
20120701|2012-06-07 09:30,7,20.28,20.28,19.86,19.96,8283
20120701|2012-06-07 10:00,7,19.97,20.09,19.95,20.04,2713
20120701|2012-06-07 10:30,7,20.04,20.09,20,20.01,945
20120701|2012-06-07 11:00,7,20.01,20.02,19.87,19.93,2200
20120701|2012-06-07 11:30,7,19.93,19.93,19.77,19.81,2284
20120701|2012-06-07 12:00,7,19.81,19.83,19.67,19.77,4611
20120701|2012-06-07 12:30,7,19.77,19.81,19.75,19.78,1150
20120701|2012-06-08 01:30,8,19.7,19.78,19.65,19.78,1204
20120701|2012-06-08 02:00,8,19.78,19.84,19.78,19.83,222
20120701|2012-06-08 02:30,8,19.81,19.82,19.73,19.73,590
20120701|2012-06-08 03:00,8,19.74,19.75,19.6,19.67,682
20120701|2012-06-08 03:30,8,19.67,19.71,19.64,19.71,223
20120701|2012-06-08 04:00,8,19.71,19.77,19.68,19.75,438
20120701|2012-06-08 04:30,8,19.76,19.83,19.74,19.82,697
20120701|2012-06-08 05:00,8,19.82,19.87,19.8,19.83,432
20120701|2012-06-08 05:30,8,19.84,19.85,19.7,19.71,458
20120701|2012-06-08 06:00,8,19.72,19.76,19.66,19.68,312
20120701|2012-06-08 06:30,8,19.68,19.73,19.64,19.67,501
20120701|2012-06-08 07:00,8,19.67,19.88,19.65,19.76,1572
20120701|2012-06-08 07:30,8,19.76,19.79,19.68,19.7,1146
20120701|2012-06-08 08:00,8,19.7,19.72,19.62,19.69,1822
20120701|2012-06-08 08:30,8,19.69,19.72,19.65,19.69,1982
20120701|2012-06-08 09:00,8,19.69,19.82,19.69,19.8,1381
20120701|2012-06-08 09:30,8,19.8,19.84,19.7,19.73,1673
20120701|2012-06-08 10:00,8,19.73,19.77,19.72,19.73,1100
20120701|2012-06-08 10:30,8,19.73,19.82,19.73,19.79,1408
20120701|2012-06-08 11:00,8,19.8,19.85,19.78,19.82,1555
20120701|2012-06-08 11:30,8,19.83,19.98,19.83,19.96,3460
20120701|2012-06-08 12:00,8,19.97,20.03,19.93,19.98,4153
20120701|2012-06-08 12:30,8,19.99,20.04,19.94,19.95,1829
20120701|2012-06-11 01:30,11,20.04,20.24,20,20.24,1463
20120701|2012-06-11 02:00,11,20.24,20.3,20.21,20.21,434
20120701|2012-06-11 02:30,11,20.24,20.29,20.17,20.29,577
20120701|2012-06-11 03:00,11,20.29,20.38,20.28,20.35,1118
20120701|2012-06-11 03:30,11,20.35,20.36,20.31,20.34,200
20120701|2012-06-11 04:00,11,20.32,20.38,20.3,20.3,330
20120701|2012-06-11 04:30,11,20.31,20.32,20.24,20.31,402
20120701|2012-06-11 05:00,11,20.31,20.31,20.25,20.26,182
20120701|2012-06-11 05:30,11,20.26,20.28,20.24,20.26,222
20120701|2012-06-11 06:00,11,20.27,20.28,20.25,20.27,123
20120701|2012-06-11 06:30,11,20.26,20.28,20.25,20.26,456
20120701|2012-06-11 07:00,11,20.26,20.27,20.21,20.21,1287
20120701|2012-06-11 07:30,11,20.21,20.22,20.12,20.14,2347
20120701|2012-06-11 08:00,11,20.14,20.24,20.13,20.22,1745
20120701|2012-06-11 08:30,11,20.23,20.27,20.16,20.19,1202
20120701|2012-06-11 09:00,11,20.19,20.25,20.14,20.18,1722
20120701|2012-06-11 09:30,11,20.18,20.22,20.15,20.21,1281
20120701|2012-06-11 10:00,11,20.21,20.33,20.2,20.33,2140
20120701|2012-06-11 10:30,11,20.33,20.4,20.3,20.39,3126
20120701|2012-06-11 11:00,11,20.39,20.51,20.38,20.46,3975
20120701|2012-06-11 11:30,11,20.46,20.47,20.34,20.41,1083
20120701|2012-06-11 12:00,11,20.4,20.5,20.39,20.4,3153
20120701|2012-06-11 12:30,11,20.4,20.45,20.35,20.39,1263
20120701|2012-06-12 01:30,12,20.3,20.35,20.28,20.35,1297
20120701|2012-06-12 02:00,12,20.34,20.38,20.32,20.38,239
20120701|2012-06-12 02:30,12,20.38,20.43,20.38,20.43,508
20120701|2012-06-12 03:00,12,20.44,20.48,20.41,20.47,608
20120701|2012-06-12 03:30,12,20.47,20.5,20.46,20.48,871
20120701|2012-06-12 04:00,12,20.48,20.59,20.48,20.57,1607
20120701|2012-06-12 04:30,12,20.57,20.6,20.54,20.56,811
20120701|2012-06-12 05:00,12,20.56,20.59,20.55,20.58,548
20120701|2012-06-12 05:30,12,20.58,20.6,20.5,20.55,494
20120701|2012-06-12 06:00,12,20.55,20.57,20.53,20.54,283
20120701|2012-06-12 06:30,12,20.54,20.6,20.53,20.56,390
20120701|2012-06-12 07:00,12,20.57,20.62,20.52,20.55,2254
20120701|2012-06-12 07:30,12,20.56,20.56,20.31,20.34,2414
20120701|2012-06-12 08:00,12,20.34,20.36,20.21,20.27,2521
20120701|2012-06-12 08:30,12,20.27,20.29,20.23,20.27,938
20120701|2012-06-12 09:00,12,20.26,20.27,20.14,20.25,2242
20120701|2012-06-12 09:30,12,20.25,20.32,20.17,20.3,1913
20120701|2012-06-12 10:00,12,20.3,20.3,20.25,20.27,1103
20120701|2012-06-12 10:30,12,20.27,20.31,20.17,20.22,1800
20120701|2012-06-12 11:00,12,20.23,20.35,20.2,20.34,1068
20120701|2012-06-12 11:30,12,20.35,20.39,20.34,20.36,821
20120701|2012-06-12 12:00,12,20.36,20.46,20.33,20.38,2533
20120701|2012-06-12 12:30,12,20.37,20.38,20.29,20.31,937
20120701|2012-06-13 01:30,13,20.21,20.24,20.1,20.13,999
20120701|2012-06-13 02:00,13,20.13,20.14,20.06,20.1,469
20120701|2012-06-13 02:30,13,20.1,20.21,20.09,20.18,702
20120701|2012-06-13 03:00,13,20.19,20.19,20.15,20.15,222
20120701|2012-06-13 03:30,13,20.15,20.19,20.14,20.17,221
20120701|2012-06-13 04:00,13,20.17,20.2,20.16,20.19,154
20120701|2012-06-13 04:30,13,20.18,20.2,20.14,20.16,293
20120701|2012-06-13 05:00,13,20.16,20.22,20.16,20.19,412
20120701|2012-06-13 05:30,13,20.2,20.26,20.17,20.19,502
20120701|2012-06-13 06:00,13,20.2,20.21,20.18,20.19,239
20120701|2012-06-13 06:30,13,20.21,20.25,20.19,20.24,507
20120701|2012-06-13 07:00,13,20.23,20.23,20.12,20.12,1489
20120701|2012-06-13 07:30,13,20.12,20.13,20.01,20.05,2814
20120701|2012-06-13 08:00,13,20.04,20.04,19.87,19.92,4577
20120701|2012-06-13 08:30,13,19.92,19.94,19.81,19.92,3342
20120701|2012-06-13 09:00,13,19.91,20.02,19.89,20.01,1494
20120701|2012-06-13 09:30,13,20,20.16,19.98,20.16,2512
20120701|2012-06-13 10:00,13,20.16,20.16,20.01,20.03,1151
20120701|2012-06-13 10:30,13,20.04,20.07,19.95,19.96,953
20120701|2012-06-13 11:00,13,19.95,20,19.92,19.93,858
20120701|2012-06-13 11:30,13,19.94,19.97,19.92,19.93,660
20120701|2012-06-13 12:00,13,19.94,19.96,19.89,19.91,1506
20120701|2012-06-13 12:30,13,19.92,20.03,19.89,20,1277
20120701|2012-06-14 01:30,14,20,20,19.89,19.96,316
20120701|2012-06-14 02:00,14,19.96,19.98,19.9,19.91,212
20120701|2012-06-14 02:30,14,19.9,19.95,19.87,19.91,373
20120701|2012-06-14 03:00,14,19.92,19.92,19.87,19.87,65
20120701|2012-06-14 03:30,14,19.89,19.89,19.83,19.87,356
20120701|2012-06-14 04:00,14,19.86,19.87,19.83,19.85,239
20120701|2012-06-14 04:30,14,19.85,19.86,19.84,19.84,269
20120701|2012-06-14 05:00,14,19.85,19.87,19.83,19.86,290
20120701|2012-06-14 05:30,14,19.85,19.87,19.83,19.83,213
20120701|2012-06-14 06:00,14,19.84,19.85,19.81,19.83,298
20120701|2012-06-14 06:30,14,19.84,19.9,19.83,19.9,212
20120701|2012-06-14 07:00,14,19.9,19.97,19.86,19.94,1158
20120701|2012-06-14 07:30,14,19.95,19.97,19.89,19.95,454
20120701|2012-06-14 08:00,14,19.93,20.03,19.88,20.02,1347
20120701|2012-06-14 08:30,14,20,20.23,19.95,20.18,3144
20120701|2012-06-14 09:00,14,20.18,20.2,20.11,20.13,993
20120701|2012-06-14 09:30,14,20.14,20.18,20.09,20.16,1284
20120701|2012-06-14 10:00,14,20.15,20.18,20.09,20.13,968
20120701|2012-06-14 10:30,14,20.13,20.13,20.07,20.1,428
20120701|2012-06-14 11:00,14,20.1,20.1,20.02,20.04,717
20120701|2012-06-14 11:30,14,20.04,20.09,19.98,20.02,717
20120701|2012-06-14 12:00,14,20.02,20.06,19.95,20,1704
20120701|2012-06-14 12:30,14,19.99,20.01,19.96,19.97,893
20120701|2012-06-15 01:30,15,20,20.15,19.98,20.1,411
20120701|2012-06-15 02:00,15,20.12,20.15,20.11,20.14,85
20120701|2012-06-15 02:30,15,20.14,20.14,20.11,20.13,251
20120701|2012-06-15 03:00,15,20.13,20.13,20.1,20.1,61
20120701|2012-06-15 03:30,15,20.1,20.12,20.1,20.11,50
20120701|2012-06-15 04:00,15,20.11,20.11,20.08,20.1,171
20120701|2012-06-15 04:30,15,20.11,20.14,20.1,20.14,120
20120701|2012-06-15 05:00,15,20.14,20.2,20.11,20.19,576
20120701|2012-06-15 05:30,15,20.2,20.2,20.15,20.18,204
20120701|2012-06-15 06:00,15,20.18,20.22,20.16,20.19,696
20120701|2012-06-15 06:30,15,20.19,20.22,20.18,20.19,235
20120701|2012-06-15 07:00,15,20.19,20.4,20.18,20.36,4915
20120701|2012-06-15 07:30,15,20.35,20.44,20.28,20.41,2175
20120701|2012-06-15 08:00,15,20.43,20.55,20.4,20.51,3310
20120701|2012-06-15 08:30,15,20.52,20.6,20.49,20.53,1975
20120701|2012-06-15 09:00,15,20.54,20.55,20.38,20.38,1370
20120701|2012-06-15 09:30,15,20.39,20.44,20.31,20.38,1796
20120701|2012-06-15 10:00,15,20.38,20.43,20.35,20.35,866
20120701|2012-06-15 10:30,15,20.35,20.5,20.35,20.46,1183
20120701|2012-06-15 11:00,15,20.47,20.58,20.46,20.55,882
20120701|2012-06-15 11:30,15,20.57,20.6,20.51,20.54,1567
20120701|2012-06-15 12:00,15,20.53,20.87,20.53,20.85,7641
20120701|2012-06-15 12:30,15,20.86,20.86,20.74,20.77,3041
20120701|2012-06-18 01:30,18,20.7,20.95,20.7,20.75,2584
20120701|2012-06-18 02:00,18,20.75,20.97,20.75,20.97,708
20120701|2012-06-18 02:30,18,20.96,21,20.9,20.99,526
20120701|2012-06-18 03:00,18,21,21.03,20.85,20.86,552
20120701|2012-06-18 03:30,18,20.86,20.9,20.8,20.85,180
20120701|2012-06-18 04:00,18,20.85,20.9,20.81,20.86,140
20120701|2012-06-18 04:30,18,20.86,20.86,20.7,20.72,724
20120701|2012-06-18 05:00,18,20.73,20.78,20.73,20.73,85
20120701|2012-06-18 05:30,18,20.73,20.73,20.71,20.71,147
20120701|2012-06-18 06:00,18,20.72,20.74,20.7,20.7,156
20120701|2012-06-18 06:30,18,20.71,20.73,20.71,20.71,105
20120701|2012-06-18 07:00,18,20.71,20.84,20.71,20.8,1762
20120701|2012-06-18 07:30,18,20.81,20.81,20.71,20.72,548
20120701|2012-06-18 08:00,18,20.73,20.79,20.7,20.78,839
20120701|2012-06-18 08:30,18,20.77,20.8,20.75,20.78,939
20120701|2012-06-18 09:00,18,20.79,21.03,20.77,20.93,1705
20120701|2012-06-18 09:30,18,20.93,21,20.92,20.95,793
20120701|2012-06-18 10:00,18,20.95,20.95,20.83,20.89,1262
20120701|2012-06-18 10:30,18,20.89,20.95,20.86,20.95,1040
20120701|2012-06-18 11:00,18,20.96,20.98,20.91,20.94,513
20120701|2012-06-18 11:30,18,20.93,20.97,20.91,20.94,608
20120701|2012-06-18 12:00,18,20.93,21,20.8,20.83,1884
20120701|2012-06-18 12:30,18,20.82,20.89,20.8,20.81,721
20120701|2012-06-19 01:30,19,20.85,20.85,20.71,20.71,688
20120701|2012-06-19 02:00,19,20.72,20.72,20.63,20.71,341
20120701|2012-06-19 02:30,19,20.71,20.77,20.68,20.7,83
20120701|2012-06-19 03:00,19,20.69,20.77,20.67,20.77,152
20120701|2012-06-19 03:30,19,20.77,20.78,20.75,20.75,82
20120701|2012-06-19 04:00,19,20.75,20.78,20.75,20.77,64
20120701|2012-06-19 04:30,19,20.77,20.8,20.76,20.78,38
20120701|2012-06-19 05:00,19,20.79,20.82,20.75,20.77,198
20120701|2012-06-19 05:30,19,20.76,20.91,20.74,20.9,389
20120701|2012-06-19 06:00,19,20.89,20.93,20.82,20.92,313
20120701|2012-06-19 06:30,19,20.93,21,20.93,20.96,498
20120701|2012-06-19 07:00,19,20.97,20.98,20.94,20.98,536
20120701|2012-06-19 07:30,19,20.99,21.05,20.97,21.05,1569
20120701|2012-06-19 08:00,19,21.06,21.4,21.06,21.38,4144
20120701|2012-06-19 08:30,19,21.39,21.4,21.21,21.25,1706
20120701|2012-06-19 09:00,19,21.27,21.28,21.23,21.24,355
20120701|2012-06-19 09:30,19,21.25,21.36,21.23,21.33,776
20120701|2012-06-19 10:00,19,21.34,21.34,21.23,21.26,352
20120701|2012-06-19 10:30,19,21.27,21.33,21.25,21.3,380
20120701|2012-06-19 11:00,19,21.31,21.49,21.31,21.44,1746
20120701|2012-06-19 11:30,19,21.42,21.45,21.4,21.41,680
20120701|2012-06-19 12:00,19,21.4,21.6,21.4,21.58,2736
20120701|2012-06-19 12:30,19,21.58,21.59,21.46,21.47,1495
20120701|2012-06-20 01:30,20,21.55,21.55,21.22,21.23,871
20120701|2012-06-20 02:00,20,21.22,21.44,21.18,21.44,372
20120701|2012-06-20 02:30,20,21.45,21.46,21.36,21.44,306
20120701|2012-06-20 03:00,20,21.45,21.48,21.36,21.37,127
20120701|2012-06-20 03:30,20,21.36,21.42,21.33,21.4,260
20120701|2012-06-20 04:00,20,21.39,21.42,21.38,21.39,55
20120701|2012-06-20 04:30,20,21.39,21.4,21.38,21.39,57
20120701|2012-06-20 05:00,20,21.41,21.41,21.39,21.4,159
20120701|2012-06-20 05:30,20,21.39,21.44,21.38,21.4,80
20120701|2012-06-20 06:00,20,21.4,21.42,21.37,21.4,80
20120701|2012-06-20 06:30,20,21.38,21.47,21.37,21.46,246
20120701|2012-06-20 07:00,20,21.45,21.56,21.38,21.4,1588
20120701|2012-06-20 07:30,20,21.38,21.46,21.28,21.44,1681
20120701|2012-06-20 08:00,20,21.44,21.61,21.42,21.48,1460
20120701|2012-06-20 08:30,20,21.46,21.52,21.38,21.51,1013
20120701|2012-06-20 09:00,20,21.5,21.62,21.47,21.61,1165
20120701|2012-06-20 09:30,20,21.6,21.63,21.53,21.55,1032
20120701|2012-06-20 10:00,20,21.54,21.69,21.52,21.67,1257
20120701|2012-06-20 10:30,20,21.66,21.74,21.64,21.74,908
20120701|2012-06-20 11:00,20,21.73,21.78,21.7,21.75,735
20120701|2012-06-20 11:30,20,21.75,21.8,21.53,21.57,1574
20120701|2012-06-20 12:00,20,21.57,21.77,21.53,21.71,700
20120701|2012-06-20 12:30,20,21.71,21.74,21.61,21.63,1160
20120701|2012-06-21 01:30,21,21.57,21.6,21.45,21.5,391
20120701|2012-06-21 02:00,21,21.5,21.53,21.45,21.53,212
20120701|2012-06-21 02:30,21,21.5,21.67,21.47,21.6,291
20120701|2012-06-21 03:00,21,21.61,21.64,21.5,21.52,86
20120701|2012-06-21 03:30,21,21.49,21.49,21.45,21.45,63
20120701|2012-06-21 04:00,21,21.46,21.55,21.46,21.55,32
20120701|2012-06-21 04:30,21,21.55,21.55,21.41,21.46,56
20120701|2012-06-21 05:00,21,21.48,21.5,21.45,21.48,57
20120701|2012-06-21 05:30,21,21.5,21.5,21.48,21.48,341
20120701|2012-06-21 06:00,21,21.49,21.5,21.46,21.48,93
20120701|2012-06-21 06:30,21,21.48,21.5,21.46,21.49,169
20120701|2012-06-21 07:00,21,21.48,21.66,21.47,21.63,670
20120701|2012-06-21 07:30,21,21.63,21.64,21.52,21.55,286
20120701|2012-06-21 08:00,21,21.55,21.67,21.54,21.62,473
20120701|2012-06-21 08:30,21,21.63,21.67,21.55,21.64,728
20120701|2012-06-21 09:00,21,21.65,21.8,21.58,21.79,1721
20120701|2012-06-21 09:30,21,21.79,21.81,21.7,21.78,1838
20120701|2012-06-21 10:00,21,21.79,21.8,21.61,21.7,959
20120701|2012-06-21 10:30,21,21.7,21.8,21.68,21.79,734
20120701|2012-06-21 11:00,21,21.79,21.8,21.65,21.67,576
20120701|2012-06-21 11:30,21,21.66,21.68,21.44,21.57,1055
20120701|2012-06-21 12:00,21,21.54,21.54,21.33,21.35,827
20120701|2012-06-21 12:30,21,21.35,21.35,21,21.1,1708
20120701|2012-06-22 01:30,22,21.16,21.16,20.97,21.02,264
20120701|2012-06-22 02:00,22,21,21.12,20.98,21.12,107
20120701|2012-06-22 02:30,22,21.13,21.26,21.1,21.25,139
20120701|2012-06-22 03:00,22,21.25,21.28,21.25,21.25,122
20120701|2012-06-22 03:30,22,21.25,21.31,21.25,21.31,420
20120701|2012-06-22 04:00,22,21.33,21.35,21.25,21.26,30
20120701|2012-06-22 04:30,22,21.26,21.3,21.26,21.29,67
20120701|2012-06-22 05:00,22,21.3,21.3,21.24,21.25,42
20120701|2012-06-22 05:30,22,21.27,21.27,21.25,21.25,30
20120701|2012-06-22 06:00,22,21.35,21.35,21.29,21.34,127
20120701|2012-06-22 06:30,22,21.26,21.31,21.19,21.28,154
20120701|2012-06-22 07:00,22,21.32,21.38,21.28,21.34,480
20120701|2012-06-22 07:30,22,21.34,21.39,21.33,21.37,346
20120701|2012-06-22 08:00,22,21.37,21.47,21.33,21.33,529
20120701|2012-06-22 08:30,22,21.33,21.34,21.2,21.27,437
20120701|2012-06-22 09:00,22,21.28,21.28,21.08,21.11,679
20120701|2012-06-22 09:30,22,21.11,21.13,21.02,21.05,717
20120701|2012-06-22 10:00,22,21.04,21.07,20.98,20.98,680
20120701|2012-06-22 10:30,22,20.98,21,20.35,20.58,2492
20120701|2012-06-22 11:00,22,20.58,20.58,20.36,20.45,951
20120701|2012-06-22 11:30,22,20.43,20.48,20.22,20.29,659
20120701|2012-06-22 12:00,22,20.28,20.37,20.22,20.24,381
20120701|2012-06-22 12:30,22,20.23,20.36,20.21,20.36,769
20120701|2012-06-25 01:30,25,20.36,20.36,20.24,20.28,123
20120701|2012-06-25 02:00,25,20.26,20.37,20.24,20.36,229
20120701|2012-06-25 02:30,25,20.37,20.4,20.35,20.4,122
20120701|2012-06-25 03:00,25,20.4,20.44,20.38,20.4,200
20120701|2012-06-25 03:30,25,20.4,20.43,20.4,20.42,49
20120701|2012-06-25 04:00,25,20.41,20.44,20.4,20.44,142
20120701|2012-06-25 04:30,25,20.43,20.46,20.43,20.46,169
20120701|2012-06-25 05:00,25,20.45,20.45,20.44,20.45,21
20120701|2012-06-25 05:30,25,20.45,20.45,20.44,20.44,61
20120701|2012-06-25 06:00,25,20.43,20.43,20.38,20.41,70
20120701|2012-06-25 06:30,25,20.39,20.43,20.38,20.39,170
20120701|2012-06-25 07:00,25,20.4,20.4,20.3,20.31,339
20120701|2012-06-25 07:30,25,20.32,20.36,20.3,20.35,344
20120701|2012-06-25 08:00,25,20.34,20.35,20.28,20.3,133
20120701|2012-06-25 08:30,25,20.28,20.28,20.18,20.24,688
20120701|2012-06-25 09:00,25,20.26,20.29,20.23,20.26,370
20120701|2012-06-25 09:30,25,20.26,20.28,20.21,20.21,332
20120701|2012-06-25 10:00,25,20.21,20.21,20.13,20.17,816
20120701|2012-06-25 10:30,25,20.18,20.26,20.14,20.26,904
20120701|2012-06-25 11:00,25,20.23,20.32,20.21,20.21,563
20120701|2012-06-25 11:30,25,20.21,20.35,20.2,20.3,625
20120701|2012-06-25 12:00,25,20.3,20.35,20.23,20.28,537
20120701|2012-06-25 12:30,25,20.27,20.31,20.23,20.23,510
20120701|2012-06-26 01:30,26,20.33,20.36,20.28,20.34,274
20120701|2012-06-26 02:00,26,20.32,20.43,20.32,20.43,344
20120701|2012-06-26 02:30,26,20.43,20.43,20.41,20.41,228
20120701|2012-06-26 03:00,26,20.4,20.41,20.31,20.31,177
20120701|2012-06-26 03:30,26,20.31,20.32,20.3,20.3,29
20120701|2012-06-26 04:00,26,20.3,20.3,20.25,20.26,130
20120701|2012-06-26 04:30,26,20.26,20.34,20.26,20.31,252
20120701|2012-06-26 05:00,26,20.32,20.33,20.31,20.33,54
20120701|2012-06-26 05:30,26,20.33,20.35,20.3,20.34,79
20120701|2012-06-26 06:00,26,20.35,20.39,20.32,20.35,78
20120701|2012-06-26 06:30,26,20.38,20.4,20.38,20.38,129
20120701|2012-06-26 07:00,26,20.38,20.41,20.35,20.4,343
20120701|2012-06-26 07:30,26,20.4,20.45,20.37,20.45,331
20120701|2012-06-26 08:00,26,20.45,20.57,20.43,20.5,1702
20120701|2012-06-26 08:30,26,20.5,20.51,20.43,20.47,861
20120701|2012-06-26 09:00,26,20.48,20.49,20.41,20.44,250
20120701|2012-06-26 09:30,26,20.44,20.53,20.42,20.46,457
20120701|2012-06-26 10:00,26,20.47,20.53,20.44,20.53,270
20120701|2012-06-26 10:30,26,20.53,20.57,20.52,20.55,314
20120701|2012-06-26 11:00,26,20.56,20.57,20.5,20.53,196
20120701|2012-06-26 11:30,26,20.54,20.6,20.49,20.55,422
20120701|2012-06-26 12:00,26,20.55,20.67,20.45,20.59,2633
20120701|2012-06-26 12:30,26,20.6,20.61,20.48,20.52,363
20120701|2012-06-27 01:30,27,20.69,20.69,20.43,20.44,91
20120701|2012-06-27 02:00,27,20.46,20.46,20.42,20.42,61
20120701|2012-06-27 02:30,27,20.44,20.5,20.44,20.5,59
20120701|2012-06-27 03:00,27,20.48,20.48,20.45,20.45,22
20120701|2012-06-27 03:30,27,20.47,20.49,20.46,20.46,22
20120701|2012-06-27 04:00,27,20.54,20.6,20.53,20.55,55
20120701|2012-06-27 04:30,27,20.55,20.56,20.55,20.56,42
20120701|2012-06-27 05:00,27,20.57,20.67,20.56,20.67,367
20120701|2012-06-27 05:30,27,20.67,20.79,20.66,20.78,278
20120701|2012-06-27 06:00,27,20.79,20.96,20.78,20.95,436
20120701|2012-06-27 06:30,27,20.96,21.07,20.95,21.05,788
20120701|2012-06-27 07:00,27,21.04,21.13,21.04,21.13,528
20120701|2012-06-27 07:30,27,21.13,21.56,21.12,21.4,1081
20120701|2012-06-27 08:00,27,21.42,21.49,21.38,21.47,320
20120701|2012-06-27 08:30,27,21.48,21.5,21.37,21.44,211
20120701|2012-06-27 09:00,27,21.43,21.53,21.43,21.52,345
20120701|2012-06-27 09:30,27,21.53,21.65,21.5,21.61,657
20120701|2012-06-27 10:00,27,21.61,21.65,21.52,21.54,237
20120701|2012-06-27 10:30,27,21.55,21.58,21.47,21.47,166
20120701|2012-06-27 11:00,27,21.49,21.58,21.48,21.5,167
20120701|2012-06-27 11:30,27,21.47,21.54,21.36,21.48,315
20120701|2012-06-27 12:00,27,21.47,21.49,21.4,21.4,797
20120701|2012-06-27 12:30,27,21.38,21.42,21.27,21.3,155
20120701|2012-06-28 01:30,28,21.4,21.51,21.32,21.5,187
20120701|2012-06-28 02:00,28,21.5,21.5,21.5,21.5,24
20120701|2012-06-28 02:30,28,21.5,21.5,21.45,21.45,111
20120701|2012-06-28 03:00,28,21.46,21.5,21.45,21.5,112
20120701|2012-06-28 03:30,28,21.48,21.5,21.48,21.5,144
20120701|2012-06-28 04:00,28,21.49,21.5,21.48,21.5,111
20120701|2012-06-28 04:30,28,21.5,21.54,21.48,21.53,149
20120701|2012-06-28 05:00,28,21.51,21.53,21.5,21.53,13
20120701|2012-06-28 05:30,28,21.53,21.55,21.52,21.55,38
20120701|2012-06-28 06:00,28,21.57,21.96,21.57,21.96,576
20120701|2012-06-28 06:30,28,21.86,21.9,21.78,21.8,41
20120701|2012-06-28 07:00,28,21.8,21.96,21.73,21.88,101
20120701|2012-06-28 07:30,28,21.87,21.92,21.86,21.86,108
20120701|2012-06-28 08:00,28,21.88,21.9,21.68,21.68,530
20120701|2012-06-28 08:30,28,21.68,21.72,21.45,21.45,728
20120701|2012-06-28 09:00,28,21.45,21.54,21.44,21.45,555
20120701|2012-06-28 09:30,28,21.49,21.52,21.04,21.1,805
20120701|2012-06-28 10:00,28,21.09,21.19,21.04,21.18,562
20120701|2012-06-28 10:30,28,21.19,21.26,21.05,21.18,280
20120701|2012-06-28 11:00,28,21.22,21.24,21.18,21.19,122
20120701|2012-06-28 11:30,28,21.21,21.33,21.16,21.31,163
20120701|2012-06-28 12:00,28,21.3,21.36,21.17,21.2,303
20120701|2012-06-28 12:30,28,21.2,21.23,21.13,21.14,139
20120701|2012-06-29 01:30,29,21.15,21.21,21.15,21.21,119
20120701|2012-06-29 02:00,29,21.41,21.42,21.41,21.42,2
20120701|2012-06-29 02:30,29,21.47,21.5,21.44,21.5,5
20120701|2012-06-29 03:00,29,21.54,21.55,21.54,21.55,103
20120701|2012-06-29 03:30,29,21.58,21.58,21.58,21.58,2
20120701|2012-06-29 04:00,29,21.55,21.55,21.49,21.49,48
20120701|2012-06-29 04:30,29,21.49,21.5,21.49,21.5,100
20120701|2012-06-29 06:00,29,21.55,21.55,21.5,21.5,21
20120701|2012-06-29 06:30,29,21.5,21.55,21.5,21.55,4
20120701|2012-06-29 07:00,29,21.65,21.65,21.54,21.54,31
20120701|2012-06-29 07:30,29,21.53,21.58,21.51,21.51,133
20120701|2012-06-29 08:00,29,21.54,21.59,21.5,21.58,180
20120701|2012-06-29 08:30,29,21.55,21.56,21.53,21.55,37
20120701|2012-06-29 09:00,29,21.68,21.69,21.6,21.69,97
20120701|2012-06-29 09:30,29,21.62,21.64,21.53,21.64,137
20120701|2012-06-29 10:00,29,21.67,21.7,21.65,21.69,73
20120701|2012-06-29 10:30,29,21.76,21.86,21.73,21.85,215
20120701|2012-06-29 11:00,29,21.79,21.81,21.7,21.72,203
20120701|2012-06-29 11:30,29,21.7,21.81,21.7,21.76,67
20120701|2012-06-29 12:00,29,21.6,21.72,21.6,21.72,37
20121001|2011-11-04 07:30,4,24.12,24.22,24.06,24.1,60
20121001|2011-11-04 08:00,4,24.1,24.1,24.06,24.06,30
20121001|2011-11-04 08:30,4,24.06,24.12,24.06,24.09,9
20121001|2011-11-04 09:00,4,24,24,23.97,23.97,11
20121001|2011-11-04 09:30,4,23.98,24.04,23.95,23.97,59
20121001|2011-11-04 10:00,4,24.03,24.03,23.86,23.88,92
20121001|2011-11-04 10:30,4,23.93,24,23.93,23.93,49
20121001|2011-11-04 11:00,4,23.93,23.96,23.93,23.96,3
20121001|2011-11-04 11:30,4,23.94,23.95,23.91,23.92,18
20121001|2011-11-04 12:00,4,23.92,23.93,23.85,23.85,98
20121001|2011-11-04 12:30,4,23.83,23.85,23.82,23.84,21
20121001|2011-11-04 13:00,4,23.86,23.86,23.86,23.86,2
20121001|2011-11-07 02:30,7,23.92,24.17,23.92,24.17,7
20121001|2011-11-07 04:30,7,24.03,24.03,24.02,24.03,3
20121001|2011-11-07 05:00,7,24.01,24.06,24,24.04,11
20121001|2011-11-07 05:30,7,24.06,24.06,23.96,24.02,5
20121001|2011-11-07 06:00,7,23.93,23.97,23.93,23.97,11
20121001|2011-11-07 06:30,7,23.96,23.96,23.95,23.95,12
20121001|2011-11-07 07:00,7,24.13,24.13,24.11,24.11,6
20121001|2011-11-07 07:30,7,24.01,24.06,23.96,23.99,62
20121001|2011-11-07 08:00,7,23.99,24.05,23.97,24.05,16
20121001|2011-11-07 08:30,7,23.96,24.02,23.95,24.02,35
20121001|2011-11-07 09:00,7,23.98,23.98,23.91,23.94,24
20121001|2011-11-07 09:30,7,23.91,23.93,23.87,23.91,78
20121001|2011-11-07 10:00,7,23.89,23.91,23.86,23.89,52
20121001|2011-11-07 10:30,7,23.92,23.93,23.92,23.93,7
20121001|2011-11-07 11:00,7,23.92,23.95,23.9,23.9,13
20121001|2011-11-07 11:30,7,23.88,23.97,23.85,23.92,35
20121001|2011-11-07 12:00,7,23.94,23.97,23.89,23.94,64
20121001|2011-11-07 12:30,7,23.92,23.92,23.87,23.9,80
20121001|2011-11-08 02:30,8,23.9,23.94,23.86,23.88,35
20121001|2011-11-08 03:00,8,23.92,23.96,23.9,23.96,48
20121001|2011-11-08 03:30,8,23.95,23.95,23.94,23.94,7
20121001|2011-11-08 04:00,8,23.8,23.8,23.8,23.8,2
20121001|2011-11-08 04:30,8,23.82,23.85,23.82,23.84,23
20121001|2011-11-08 05:30,8,23.91,23.91,23.9,23.9,5
20121001|2011-11-08 06:30,8,23.95,23.99,23.93,23.99,44
20121001|2011-11-08 07:00,8,23.95,23.96,23.9,23.91,44
20121001|2011-11-08 07:30,8,23.97,24.01,23.97,24.01,3
20121001|2011-11-08 08:00,8,24.01,24.05,24.01,24.05,11
20121001|2011-11-08 08:30,8,24.04,24.04,24,24,8
20121001|2011-11-08 09:00,8,24.06,24.13,24,24.07,49
20121001|2011-11-08 09:30,8,24.08,24.2,24.08,24.13,148
20121001|2011-11-08 10:00,8,24.13,24.15,24.11,24.11,30
20121001|2011-11-08 10:30,8,24.16,24.2,24.16,24.17,17
20121001|2011-11-08 11:00,8,24.24,24.35,24.24,24.3,137
20121001|2011-11-08 11:30,8,24.35,24.43,24.32,24.43,269
20121001|2011-11-08 12:00,8,24.37,24.45,24.24,24.45,367
20121001|2011-11-08 12:30,8,24.45,24.5,24.39,24.48,38
20121001|2011-11-09 02:30,9,24.35,24.35,24.21,24.21,12
20121001|2011-11-09 03:00,9,24.14,24.15,24.14,24.15,2
20121001|2011-11-09 03:30,9,24.05,24.05,24.05,24.05,1
20121001|2011-11-09 05:00,9,24.02,24.05,24,24,13
20121001|2011-11-09 05:30,9,24.05,24.06,24.03,24.05,14
20121001|2011-11-09 06:00,9,24.05,24.05,24.02,24.04,29
20121001|2011-11-09 06:30,9,24.03,24.03,24.02,24.02,39
20121001|2011-11-09 07:00,9,24.03,24.04,24,24,21
20121001|2011-11-09 07:30,9,24.09,24.23,24.09,24.2,29
20121001|2011-11-09 08:00,9,24.27,24.27,24.16,24.16,3
20121001|2011-11-09 08:30,9,24.16,24.22,24.14,24.14,35
20121001|2011-11-09 09:00,9,24.11,24.22,24.11,24.16,28
20121001|2011-11-09 09:30,9,24.21,24.28,24.19,24.23,29
20121001|2011-11-09 10:00,9,24.2,24.23,24.15,24.18,23
20121001|2011-11-09 10:30,9,24.17,24.18,24.11,24.14,42
20121001|2011-11-09 11:00,9,24.15,24.15,24.04,24.04,24
20121001|2011-11-09 11:30,9,24.08,24.08,24.05,24.05,17
20121001|2011-11-09 12:00,9,24.05,24.13,24,24.06,139
20121001|2011-11-09 12:30,9,24.06,24.06,23.99,23.99,55
20121001|2011-11-10 02:30,10,23.9,24.02,23.87,24.02,55
20121001|2011-11-10 03:00,10,24.02,24.02,24,24,4
20121001|2011-11-10 03:30,10,24.06,24.08,24.04,24.04,7
20121001|2011-11-10 04:30,10,24.01,24.01,24.01,24.01,16
20121001|2011-11-10 05:30,10,24.05,24.05,24.05,24.05,1
20121001|2011-11-10 06:00,10,24.05,24.06,24,24.06,24
20121001|2011-11-10 06:30,10,24.07,24.11,24.07,24.1,35
20121001|2011-11-10 07:00,10,24.04,24.16,24.04,24.16,26
20121001|2011-11-10 07:30,10,24.15,24.15,24.1,24.1,5
20121001|2011-11-10 08:00,10,24,24.05,23.98,23.98,68
20121001|2011-11-10 08:30,10,23.98,23.98,23.98,23.98,3
20121001|2011-11-10 09:00,10,24.04,24.04,23.97,24,25
20121001|2011-11-10 09:30,10,23.98,24.07,23.97,24.06,40
20121001|2011-11-10 10:00,10,24.07,24.07,24,24,9
20121001|2011-11-10 10:30,10,23.97,23.99,23.95,23.95,148
20121001|2011-11-10 11:00,10,23.93,24.21,23.93,24.21,52
20121001|2011-11-10 11:30,10,24.18,24.19,24.02,24.05,98
20121001|2011-11-10 12:00,10,24.1,24.2,24.04,24.05,236
20121001|2011-11-10 12:30,10,24.05,24.05,24,24,38
20121001|2011-11-11 02:30,11,24,24,24,24,1
20121001|2011-11-11 03:30,11,24.04,24.04,23.97,23.97,6
20121001|2011-11-11 04:00,11,24.02,24.02,24.02,24.02,1
20121001|2011-11-11 04:30,11,23.94,23.94,23.83,23.83,6
20121001|2011-11-11 05:00,11,23.86,23.86,23.85,23.85,11
20121001|2011-11-11 05:30,11,23.85,23.87,23.82,23.87,37
20121001|2011-11-11 06:00,11,23.83,23.83,23.83,23.83,2
20121001|2011-11-11 06:30,11,23.82,23.83,23.82,23.83,4
20121001|2011-11-11 07:00,11,23.8,23.8,23.7,23.72,264
20121001|2011-11-11 07:30,11,23.72,23.72,23.58,23.61,167
20121001|2011-11-11 08:00,11,23.58,23.79,23.57,23.78,234
20121001|2011-11-11 08:30,11,23.8,23.8,23.7,23.78,156
20121001|2011-11-11 09:00,11,23.71,23.71,23.68,23.68,49
20121001|2011-11-11 09:30,11,23.75,23.89,23.75,23.85,144
20121001|2011-11-11 10:00,11,23.84,23.9,23.81,23.82,241
20121001|2011-11-11 10:30,11,23.85,23.88,23.83,23.85,95
20121001|2011-11-11 11:00,11,23.88,23.88,23.82,23.82,99
20121001|2011-11-11 11:30,11,23.8,23.87,23.8,23.87,89
20121001|2011-11-11 12:00,11,23.94,24.01,23.86,23.9,308
20121001|2011-11-11 12:30,11,23.9,24.12,23.89,24.09,19
20121001|2011-11-14 02:30,14,24.07,24.16,24.07,24.16,13
20121001|2011-11-14 03:00,14,24.25,24.25,24.2,24.2,22
20121001|2011-11-14 03:30,14,24.1,24.1,24.09,24.09,10
20121001|2011-11-14 04:00,14,24.17,24.18,24.17,24.18,4
20121001|2011-11-14 06:00,14,24.11,24.11,24.07,24.07,8
20121001|2011-11-14 06:30,14,24.07,24.14,24.05,24.14,16
20121001|2011-11-14 07:00,14,24.13,24.13,23.94,24.02,22
20121001|2011-11-14 07:30,14,24.03,24.12,24,24.12,32
20121001|2011-11-14 08:00,14,24.02,24.02,24.02,24.02,7
20121001|2011-11-14 08:30,14,24.08,24.08,23.97,23.97,59
20121001|2011-11-14 09:00,14,23.96,24.04,23.95,24.04,17
20121001|2011-11-14 09:30,14,24.01,24.01,24,24,51
20121001|2011-11-14 10:00,14,23.99,23.99,23.95,23.98,13
20121001|2011-11-14 10:30,14,23.96,23.96,23.8,23.83,144
20121001|2011-11-14 11:00,14,23.86,23.89,23.81,23.83,25
20121001|2011-11-14 11:30,14,23.8,23.8,23.8,23.8,48
20121001|2011-11-14 12:00,14,23.8,23.8,23.65,23.69,212
20121001|2011-11-14 12:30,14,23.69,23.72,23.68,23.72,18
20121001|2011-11-15 02:30,15,23.79,23.79,23.68,23.69,324
20121001|2011-11-15 03:00,15,23.69,23.74,23.69,23.69,103
20121001|2011-11-15 03:30,15,23.69,23.69,23.69,23.69,9
20121001|2011-11-15 04:00,15,23.69,23.69,23.69,23.69,17
20121001|2011-11-15 04:30,15,23.69,23.78,23.69,23.74,89
20121001|2011-11-15 05:00,15,23.73,23.74,23.73,23.73,93
20121001|2011-11-15 05:30,15,23.72,23.73,23.68,23.69,12
20121001|2011-11-15 06:00,15,23.69,23.69,23.69,23.69,104
20121001|2011-11-15 06:30,15,23.69,23.71,23.66,23.66,100
20121001|2011-11-15 07:00,15,23.7,23.7,23.58,23.65,60
20121001|2011-11-15 07:30,15,23.69,23.7,23.66,23.69,89
20121001|2011-11-15 08:00,15,23.69,23.69,23.68,23.69,12
20121001|2011-11-15 08:30,15,23.69,23.75,23.67,23.75,7
20121001|2011-11-15 09:00,15,23.66,23.66,23.42,23.44,169
20121001|2011-11-15 09:30,15,23.45,23.52,23.45,23.52,52
20121001|2011-11-15 10:00,15,23.55,23.57,23.51,23.54,62
20121001|2011-11-15 10:30,15,23.55,23.62,23.54,23.6,30
20121001|2011-11-15 11:00,15,23.66,23.78,23.66,23.78,181
20121001|2011-11-15 11:30,15,23.79,23.79,23.7,23.71,52
20121001|2011-11-15 12:00,15,23.7,23.76,23.63,23.65,66
20121001|2011-11-15 12:30,15,23.63,23.63,23.58,23.6,54
20121001|2011-11-16 02:30,16,23.56,23.56,23.44,23.45,193
20121001|2011-11-16 03:00,16,23.45,23.48,23.45,23.48,40
20121001|2011-11-16 03:30,16,23.48,23.49,23.47,23.48,74
20121001|2011-11-16 04:00,16,23.49,23.5,23.48,23.48,57
20121001|2011-11-16 04:30,16,23.45,23.45,23.43,23.45,88
20121001|2011-11-16 05:00,16,23.45,23.45,23.44,23.45,44
20121001|2011-11-16 05:30,16,23.42,23.5,23.4,23.5,42
20121001|2011-11-16 06:00,16,23.44,23.46,23.44,23.46,16
20121001|2011-11-16 06:30,16,23.54,23.54,23.54,23.54,1
20121001|2011-11-16 07:00,16,23.47,23.54,23.42,23.42,43
20121001|2011-11-16 07:30,16,23.4,23.42,23.39,23.39,21
20121001|2011-11-16 08:00,16,23.39,23.55,23.39,23.55,41
20121001|2011-11-16 08:30,16,23.54,23.63,23.54,23.55,17
20121001|2011-11-16 09:00,16,23.54,23.61,23.53,23.59,34
20121001|2011-11-16 09:30,16,23.59,23.66,23.52,23.66,60
20121001|2011-11-16 10:00,16,23.64,23.7,23.62,23.67,42
20121001|2011-11-16 10:30,16,23.68,23.68,23.61,23.65,53
20121001|2011-11-16 11:00,16,23.62,23.62,23.53,23.57,146
20121001|2011-11-16 11:30,16,23.5,23.53,23.49,23.5,24
20121001|2011-11-16 12:00,16,23.49,23.59,23.49,23.57,87
20121001|2011-11-16 12:30,16,23.58,23.61,23.49,23.5,87
20121001|2011-11-17 02:30,17,23.5,23.5,23.42,23.42,124
20121001|2011-11-17 03:00,17,23.43,23.43,23.4,23.42,23
20121001|2011-11-17 03:30,17,23.4,23.4,23.36,23.36,54
20121001|2011-11-17 04:00,17,23.37,23.37,23.32,23.35,47
20121001|2011-11-17 04:30,17,23.33,23.36,23.32,23.32,166
20121001|2011-11-17 05:00,17,23.31,23.34,23.28,23.28,6
20121001|2011-11-17 05:30,17,23.25,23.34,23.25,23.34,47
20121001|2011-11-17 06:00,17,23.37,23.46,23.37,23.46,18
20121001|2011-11-17 06:30,17,23.42,23.42,23.26,23.26,7
20121001|2011-11-17 07:00,17,23.36,23.36,23.28,23.3,85
20121001|2011-11-17 07:30,17,23.31,23.41,23.3,23.38,40
20121001|2011-11-17 08:00,17,23.4,23.47,23.4,23.47,32
20121001|2011-11-17 08:30,17,23.48,23.5,23.44,23.48,93
20121001|2011-11-17 09:00,17,23.46,23.47,23.43,23.45,45
20121001|2011-11-17 09:30,17,23.46,23.46,23.3,23.3,44
20121001|2011-11-17 10:00,17,23.31,23.39,23.31,23.39,18
20121001|2011-11-17 10:30,17,23.37,23.43,23.35,23.37,28
20121001|2011-11-17 11:00,17,23.37,23.39,23.29,23.3,42
20121001|2011-11-17 11:30,17,23.3,23.3,23.25,23.26,17
20121001|2011-11-17 12:00,17,23.25,23.3,23.22,23.28,257
20121001|2011-11-17 12:30,17,23.34,23.43,23.34,23.43,69
20121001|2011-11-18 02:30,18,23.41,23.49,23.41,23.42,42
20121001|2011-11-18 03:00,18,23.42,23.45,23.35,23.42,98
20121001|2011-11-18 03:30,18,23.41,23.44,23.41,23.44,3
20121001|2011-11-18 04:00,18,23.38,23.4,23.38,23.39,7
20121001|2011-11-18 05:00,18,23.36,23.36,23.36,23.36,24
20121001|2011-11-18 05:30,18,23.36,23.45,23.34,23.45,43
20121001|2011-11-18 06:00,18,23.45,23.48,23.34,23.34,51
20121001|2011-11-18 06:30,18,23.32,23.33,23.29,23.32,32
20121001|2011-11-18 07:00,18,23.3,23.37,23.22,23.3,552
20121001|2011-11-18 07:30,18,23.3,23.33,23.26,23.32,76
20121001|2011-11-18 08:00,18,23.35,23.35,23.25,23.28,96
20121001|2011-11-18 08:30,18,23.3,23.3,23.26,23.3,36
20121001|2011-11-18 09:00,18,23.27,23.3,23.26,23.3,26
20121001|2011-11-18 09:30,18,23.34,23.38,23.29,23.38,55
20121001|2011-11-18 10:00,18,23.35,23.37,23.34,23.34,5
20121001|2011-11-18 10:30,18,23.27,23.27,23.2,23.2,87
20121001|2011-11-18 11:00,18,23.23,23.23,23.16,23.16,35
20121001|2011-11-18 11:30,18,23.17,23.18,23.12,23.15,23
20121001|2011-11-18 12:00,18,23.15,23.21,23.07,23.14,510
20121001|2011-11-18 12:30,18,23.14,23.23,23.1,23.23,44
20121001|2011-11-21 02:30,21,23.09,23.09,23.09,23.09,6
20121001|2011-11-21 03:00,21,23.3,23.45,23.3,23.32,95
20121001|2011-11-21 03:30,21,23.32,23.45,23.32,23.35,38
20121001|2011-11-21 04:00,21,23.3,23.35,23.3,23.32,20
20121001|2011-11-21 04:30,21,23.33,23.33,23.33,23.33,1
20121001|2011-11-21 05:30,21,23.17,23.33,23.17,23.33,97
20121001|2011-11-21 06:00,21,23.29,23.29,23.29,23.29,1
20121001|2011-11-21 06:30,21,23.24,23.24,23.22,23.22,2
20121001|2011-11-21 07:00,21,23.2,23.2,23.09,23.09,32
20121001|2011-11-21 07:30,21,23.16,23.16,23.16,23.16,4
20121001|2011-11-21 08:00,21,23.14,23.14,23.1,23.1,3
20121001|2011-11-21 08:30,21,23.09,23.1,23.09,23.09,6
20121001|2011-11-21 09:00,21,23.12,23.14,23.12,23.13,20
20121001|2011-11-21 09:30,21,23.12,23.16,23.12,23.16,8
20121001|2011-11-21 10:00,21,23.1,23.34,23.1,23.22,87
20121001|2011-11-21 10:30,21,23.24,23.27,23.17,23.21,71
20121001|2011-11-21 11:00,21,23.14,23.2,23.13,23.19,41
20121001|2011-11-21 11:30,21,23.13,23.13,23.06,23.09,32
20121001|2011-11-21 12:00,21,23.1,23.21,23.07,23.2,22
20121001|2011-11-21 12:30,21,23.22,23.34,23.22,23.26,22
20121001|2011-11-22 02:30,22,23.3,23.3,23.25,23.29,7
20121001|2011-11-22 03:30,22,23.3,23.3,23.26,23.26,2
20121001|2011-11-22 04:00,22,23.23,23.23,23.22,23.22,4
20121001|2011-11-22 05:00,22,23.25,23.25,23.25,23.25,2
20121001|2011-11-22 06:30,22,23.24,23.29,23.24,23.29,25
20121001|2011-11-22 07:00,22,23.27,23.27,22.96,22.97,173
20121001|2011-11-22 07:30,22,22.95,23.04,22.92,22.92,81
20121001|2011-11-22 08:00,22,22.96,22.99,22.88,22.91,82
20121001|2011-11-22 08:30,22,22.9,22.92,22.72,22.75,478
20121001|2011-11-22 09:00,22,22.73,22.85,22.71,22.85,215
20121001|2011-11-22 09:30,22,22.8,22.86,22.79,22.79,36
20121001|2011-11-22 10:00,22,22.85,22.87,22.78,22.81,23
20121001|2011-11-22 10:30,22,22.84,22.96,22.84,22.94,36
20121001|2011-11-22 11:00,22,22.91,22.96,22.81,22.81,133
20121001|2011-11-22 11:30,22,22.86,22.88,22.86,22.88,3
20121001|2011-11-22 12:00,22,22.85,22.85,22.76,22.76,75
20121001|2011-11-22 12:30,22,22.8,22.83,22.77,22.78,49
20121001|2011-11-23 02:30,23,22.98,22.98,22.72,22.74,45
20121001|2011-11-23 03:00,23,22.76,22.77,22.76,22.76,10
20121001|2011-11-23 03:30,23,22.78,22.81,22.74,22.81,19
20121001|2011-11-23 04:00,23,22.79,22.82,22.69,22.69,19
20121001|2011-11-23 04:30,23,22.71,22.71,22.7,22.7,82
20121001|2011-11-23 05:00,23,22.7,22.71,22.69,22.7,6
20121001|2011-11-23 05:30,23,22.71,22.73,22.71,22.73,9
20121001|2011-11-23 06:00,23,22.74,22.74,22.7,22.7,40
20121001|2011-11-23 06:30,23,22.7,22.7,22.66,22.68,11
20121001|2011-11-23 07:00,23,22.68,22.71,22.63,22.71,122
20121001|2011-11-23 07:30,23,22.7,22.72,22.64,22.64,191
20121001|2011-11-23 08:00,23,22.64,22.66,22.64,22.66,60
20121001|2011-11-23 08:30,23,22.67,22.72,22.64,22.66,218
20121001|2011-11-23 09:00,23,22.63,22.68,22.62,22.68,48
20121001|2011-11-23 09:30,23,22.69,22.79,22.68,22.76,86
20121001|2011-11-23 10:00,23,22.76,22.76,22.63,22.63,67
20121001|2011-11-23 10:30,23,22.62,22.7,22.62,22.67,56
20121001|2011-11-23 11:00,23,22.68,22.73,22.65,22.7,32
20121001|2011-11-23 11:30,23,22.74,22.76,22.71,22.74,118
20121001|2011-11-23 12:00,23,22.72,22.72,22.54,22.55,257
20121001|2011-11-23 12:30,23,22.6,22.64,22.56,22.56,126
20121001|2011-11-25 02:30,25,22.5,22.55,22.45,22.45,78
20121001|2011-11-25 03:00,25,22.45,22.48,22.39,22.46,143
20121001|2011-11-25 03:30,25,22.49,22.55,22.49,22.5,59
20121001|2011-11-25 04:00,25,22.54,22.58,22.54,22.58,69
20121001|2011-11-25 04:30,25,22.57,22.58,22.53,22.56,19
20121001|2011-11-25 05:00,25,22.51,22.51,22.32,22.45,538
20121001|2011-11-25 05:30,25,22.5,22.51,22.48,22.51,15
20121001|2011-11-25 06:00,25,22.52,22.52,22.45,22.45,10
20121001|2011-11-25 07:00,25,22.48,22.57,22.45,22.57,27
20121001|2011-11-25 07:30,25,22.51,22.51,22.51,22.51,9
20121001|2011-11-25 08:00,25,22.5,22.5,22.41,22.42,215
20121001|2011-11-25 08:30,25,22.42,22.57,22.41,22.57,68
20121001|2011-11-25 09:00,25,22.57,22.61,22.51,22.58,157
20121001|2011-11-25 09:30,25,22.56,22.62,22.54,22.54,52
20121001|2011-11-25 10:00,25,22.56,22.58,22.55,22.55,21
20121001|2011-11-25 10:30,25,22.48,22.48,22.45,22.45,3
20121001|2011-11-25 11:00,25,22.51,22.51,22.45,22.46,83
20121001|2011-11-25 11:30,25,22.49,22.49,22.32,22.35,351
20121001|2011-11-28 02:30,28,22.35,22.62,22.35,22.62,68
20121001|2011-11-28 03:00,28,22.62,22.62,22.62,22.62,37
20121001|2011-11-28 03:30,28,22.64,22.65,22.64,22.65,60
20121001|2011-11-28 04:00,28,22.65,22.67,22.65,22.65,58
20121001|2011-11-28 04:30,28,22.6,22.6,22.57,22.57,25
20121001|2011-11-28 05:00,28,22.57,22.57,22.57,22.57,48
20121001|2011-11-28 05:30,28,22.57,22.57,22.54,22.57,79
20121001|2011-11-28 06:00,28,22.57,22.64,22.57,22.64,26
20121001|2011-11-28 06:30,28,22.61,22.67,22.61,22.67,3
20121001|2011-11-28 07:00,28,22.62,22.68,22.6,22.68,107
20121001|2011-11-28 07:30,28,22.63,22.65,22.6,22.64,14
20121001|2011-11-28 08:00,28,22.67,22.76,22.64,22.75,59
20121001|2011-11-28 08:30,28,22.72,22.79,22.72,22.76,37
20121001|2011-11-28 09:00,28,22.76,22.78,22.72,22.72,40
20121001|2011-11-28 09:30,28,22.69,22.74,22.63,22.71,67
20121001|2011-11-28 10:00,28,22.71,22.74,22.69,22.71,16
20121001|2011-11-28 10:30,28,22.7,22.76,22.68,22.68,63
20121001|2011-11-28 11:00,28,22.71,22.75,22.71,22.74,34
20121001|2011-11-28 11:30,28,22.71,22.72,22.7,22.71,35
20121001|2011-11-28 12:00,28,22.71,22.73,22.58,22.58,49
20121001|2011-11-28 12:30,28,22.62,22.65,22.61,22.61,21
20121001|2011-11-29 02:30,29,22.61,22.61,22.45,22.45,50
20121001|2011-11-29 03:00,29,22.45,22.45,22.4,22.4,53
20121001|2011-11-29 03:30,29,22.44,22.55,22.44,22.55,202
20121001|2011-11-29 04:00,29,22.6,22.75,22.6,22.75,107
20121001|2011-11-29 04:30,29,22.81,22.95,22.81,22.86,96
20121001|2011-11-29 05:00,29,22.81,22.83,22.77,22.77,18
20121001|2011-11-29 05:30,29,22.79,22.79,22.79,22.79,4
20121001|2011-11-29 07:00,29,22.71,22.71,22.5,22.5,49
20121001|2011-11-29 07:30,29,22.59,22.6,22.59,22.6,22
20121001|2011-11-29 08:00,29,22.6,22.82,22.6,22.74,38
20121001|2011-11-29 08:30,29,22.68,22.8,22.68,22.8,32
20121001|2011-11-29 09:00,29,22.8,22.81,22.76,22.76,69
20121001|2011-11-29 09:30,29,22.72,22.79,22.68,22.68,23
20121001|2011-11-29 10:00,29,22.65,22.7,22.65,22.7,9
20121001|2011-11-29 10:30,29,22.76,22.8,22.73,22.78,62
20121001|2011-11-29 11:00,29,22.78,22.8,22.77,22.78,30
20121001|2011-11-29 11:30,29,22.76,22.76,22.68,22.73,27
20121001|2011-11-29 12:00,29,22.78,22.91,22.67,22.91,116
20121001|2011-11-29 12:30,29,22.87,22.87,22.82,22.85,59
20121001|2011-11-30 02:30,30,22.8,22.8,22.57,22.57,9
20121001|2011-11-30 03:00,30,22.55,22.55,22.55,22.55,16
20121001|2011-11-30 03:30,30,22.55,22.55,22.53,22.55,64
20121001|2011-11-30 04:00,30,22.54,22.54,22.52,22.53,3
20121001|2011-11-30 04:30,30,22.53,22.53,22.53,22.53,2
20121001|2011-11-30 05:00,30,22.67,22.82,22.67,22.7,37
20121001|2011-11-30 05:30,30,22.74,22.8,22.73,22.79,25
20121001|2011-11-30 06:00,30,22.76,22.76,22.76,22.76,1
20121001|2011-11-30 06:30,30,22.7,22.7,22.69,22.69,4
20121001|2011-11-30 07:00,30,22.8,22.97,22.8,22.8,192
20121001|2011-11-30 07:30,30,22.93,22.98,22.92,22.97,205
20121001|2011-11-30 08:00,30,22.95,23.01,22.94,23.01,170
20121001|2011-11-30 08:30,30,23.02,23.1,23.02,23.09,268
20121001|2011-11-30 09:00,30,23.09,23.13,23.05,23.05,144
20121001|2011-11-30 09:30,30,23.06,23.08,23.05,23.08,14
20121001|2011-11-30 10:00,30,23.06,23.13,23.05,23.05,45
20121001|2011-11-30 10:30,30,23.05,23.13,22.97,23.02,42
20121001|2011-11-30 11:00,30,23.03,23.03,23,23.02,25
20121001|2011-11-30 11:30,30,23.03,23.04,22.99,22.99,14
20121001|2011-11-30 12:00,30,23.01,23.14,22.98,23.14,118
20121001|2011-11-30 12:30,30,23.15,23.15,23.11,23.11,51
20121001|2011-12-01 02:30,1,23.07,23.07,22.94,22.95,55
20121001|2011-12-01 03:00,1,22.9,22.93,22.82,22.82,27
20121001|2011-12-01 03:30,1,22.82,22.82,22.82,22.82,1
20121001|2011-12-01 04:30,1,22.89,22.89,22.89,22.89,1
20121001|2011-12-01 05:00,1,22.94,22.95,22.94,22.95,9
20121001|2011-12-01 05:30,1,22.93,22.94,22.92,22.93,16
20121001|2011-12-01 06:00,1,23,23.08,22.94,23.08,68
20121001|2011-12-01 06:30,1,23.12,23.12,23.12,23.12,4
20121001|2011-12-01 07:00,1,23.03,23.04,22.96,23.01,8
20121001|2011-12-01 07:30,1,23.04,23.11,23.03,23.11,54
20121001|2011-12-01 08:00,1,23.11,23.14,23.06,23.06,67
20121001|2011-12-01 09:00,1,23.11,23.11,23.09,23.1,13
20121001|2011-12-01 09:30,1,23.11,23.11,23.08,23.11,29
20121001|2011-12-01 10:00,1,23.1,23.1,22.98,23.02,39
20121001|2011-12-01 10:30,1,22.99,23.12,22.98,23.08,80
20121001|2011-12-01 11:00,1,23.03,23.11,23.01,23.11,7
20121001|2011-12-01 11:30,1,23.11,23.14,23.09,23.11,83
20121001|2011-12-01 12:00,1,23.11,23.16,23.09,23.16,226
20121001|2011-12-01 12:30,1,23.15,23.16,23.13,23.16,70
20121001|2011-12-02 02:30,2,23.14,23.18,23.06,23.06,51
20121001|2011-12-02 03:00,2,23.1,23.1,23.1,23.1,5
20121001|2011-12-02 03:30,2,23.07,23.09,23.07,23.08,20
20121001|2011-12-02 04:00,2,23.08,23.09,23.06,23.06,11
20121001|2011-12-02 04:30,2,23.05,23.05,23.05,23.05,5
20121001|2011-12-02 05:00,2,23.06,23.06,23.03,23.03,4
20121001|2011-12-02 05:30,2,23.03,23.05,23,23,16
20121001|2011-12-02 06:00,2,22.99,23.11,22.98,23.11,20
20121001|2011-12-02 06:30,2,23.17,23.17,23.17,23.17,3
20121001|2011-12-02 07:00,2,23.15,23.21,23.14,23.21,248
20121001|2011-12-02 07:30,2,23.21,23.22,23.02,23.18,36
20121001|2011-12-02 08:00,2,23.12,23.18,23.06,23.15,43
20121001|2011-12-02 08:30,2,23.15,23.18,23.09,23.16,39
20121001|2011-12-02 09:00,2,23.18,23.19,23.13,23.17,59
20121001|2011-12-02 09:30,2,23.17,23.17,23.03,23.07,42
20121001|2011-12-02 10:00,2,23.14,23.14,23.02,23.06,17
20121001|2011-12-02 10:30,2,23.06,23.06,22.95,22.98,34
20121001|2011-12-02 11:00,2,22.96,23,22.96,22.97,20
20121001|2011-12-02 11:30,2,22.97,22.97,22.96,22.97,7
20121001|2011-12-02 12:00,2,22.94,22.97,22.92,22.94,27
20121001|2011-12-02 12:30,2,22.94,22.94,22.93,22.93,13
20121001|2011-12-05 02:30,5,23,23.05,22.95,23.04,67
20121001|2011-12-05 03:00,5,23.04,23.05,23.02,23.04,64
20121001|2011-12-05 03:30,5,23.01,23.08,23,23.08,97
20121001|2011-12-05 04:00,5,23.09,23.2,23.09,23.19,234
20121001|2011-12-05 04:30,5,23.2,23.24,23.2,23.2,152
20121001|2011-12-05 05:00,5,23.24,23.24,23.24,23.24,36
20121001|2011-12-05 05:30,5,23.2,23.2,23.2,23.2,12
20121001|2011-12-05 06:00,5,23.24,23.24,23.21,23.21,16
20121001|2011-12-05 06:30,5,23.24,23.24,23.24,23.24,12
20121001|2011-12-05 07:00,5,23.19,23.35,23.19,23.33,377
20121001|2011-12-05 07:30,5,23.34,23.34,23.25,23.25,5
20121001|2011-12-05 08:00,5,23.24,23.31,23.2,23.31,22
20121001|2011-12-05 08:30,5,23.23,23.24,23.22,23.24,7
20121001|2011-12-05 09:30,5,23.24,23.24,23.15,23.16,40
20121001|2011-12-05 10:00,5,23.17,23.23,23.15,23.23,27
20121001|2011-12-05 10:30,5,23.18,23.24,23.18,23.2,56
20121001|2011-12-05 11:00,5,23.2,23.25,23.2,23.25,20
20121001|2011-12-05 11:30,5,23.23,23.23,23.21,23.23,16
20121001|2011-12-05 12:00,5,23.23,23.44,23.21,23.44,335
20121001|2011-12-05 12:30,5,23.42,23.42,23.33,23.34,161
20121001|2011-12-06 02:30,6,23.29,23.31,23.25,23.3,111
20121001|2011-12-06 03:00,6,23.32,23.32,23.32,23.32,4
20121001|2011-12-06 03:30,6,23.27,23.31,23.26,23.31,36
20121001|2011-12-06 04:00,6,23.33,23.38,23.33,23.38,9
20121001|2011-12-06 04:30,6,23.33,23.33,23.31,23.31,20
20121001|2011-12-06 05:00,6,23.3,23.31,23.21,23.21,38
20121001|2011-12-06 06:00,6,23.26,23.26,23.26,23.26,1
20121001|2011-12-06 06:30,6,23.23,23.23,23.23,23.23,1
20121001|2011-12-06 07:00,6,23.23,23.25,23.19,23.2,115
20121001|2011-12-06 07:30,6,23.2,23.28,23.18,23.23,59
20121001|2011-12-06 08:00,6,23.28,23.41,23.28,23.35,74
20121001|2011-12-06 08:30,6,23.36,23.42,23.36,23.42,20
20121001|2011-12-06 09:00,6,23.34,23.39,23.34,23.39,11
20121001|2011-12-06 09:30,6,23.4,23.43,23.39,23.41,87
20121001|2011-12-06 10:00,6,23.41,23.46,23.4,23.4,37
20121001|2011-12-06 10:30,6,23.42,23.43,23.3,23.35,114
20121001|2011-12-06 11:00,6,23.31,23.32,23.31,23.32,16
20121001|2011-12-06 11:30,6,23.38,23.43,23.38,23.43,18
20121001|2011-12-06 12:00,6,23.46,23.46,23.39,23.43,32
20121001|2011-12-06 12:30,6,23.45,23.46,23.44,23.44,17
20121001|2011-12-07 02:30,7,23.47,23.47,23.26,23.29,142
20121001|2011-12-07 03:00,7,23.31,23.35,23.31,23.32,49
20121001|2011-12-07 03:30,7,23.28,23.28,23.26,23.26,14
20121001|2011-12-07 04:30,7,23.29,23.47,23.29,23.47,242
20121001|2011-12-07 05:00,7,23.43,23.47,23.43,23.46,32
20121001|2011-12-07 06:00,7,23.41,23.42,23.38,23.39,4
20121001|2011-12-07 06:30,7,23.4,23.4,23.4,23.4,8
20121001|2011-12-07 07:00,7,23.35,23.4,23.35,23.39,32
20121001|2011-12-07 07:30,7,23.34,23.38,23.23,23.38,82
20121001|2011-12-07 08:00,7,23.38,23.38,23.31,23.32,20
20121001|2011-12-07 08:30,7,23.31,23.35,22.93,22.95,143
20121001|2011-12-07 09:00,7,22.96,23.02,22.64,22.64,187
20121001|2011-12-07 09:30,7,22.64,22.7,22.57,22.64,231
20121001|2011-12-07 10:00,7,22.66,22.7,22.59,22.61,38
20121001|2011-12-07 10:30,7,22.61,22.61,22.58,22.58,19
20121001|2011-12-07 11:00,7,22.59,22.59,22.49,22.53,92
20121001|2011-12-07 11:30,7,22.52,22.63,22.52,22.63,54
20121001|2011-12-07 12:00,7,22.59,22.74,22.54,22.74,33
20121001|2011-12-07 12:30,7,22.65,22.68,22.54,22.61,265
20121001|2011-12-08 02:30,8,22.83,22.83,22.7,22.7,52
20121001|2011-12-08 03:00,8,22.7,22.7,22.7,22.7,1
20121001|2011-12-08 03:30,8,22.69,22.9,22.69,22.82,47
20121001|2011-12-08 04:00,8,22.83,22.83,22.78,22.82,21
20121001|2011-12-08 04:30,8,22.8,22.8,22.8,22.8,1
20121001|2011-12-08 05:00,8,22.8,22.85,22.77,22.83,44
20121001|2011-12-08 05:30,8,22.84,22.84,22.79,22.79,26
20121001|2011-12-08 06:00,8,22.8,22.85,22.8,22.85,29
20121001|2011-12-08 06:30,8,22.89,22.91,22.86,22.86,45
20121001|2011-12-08 07:00,8,22.88,22.93,22.8,22.92,62
20121001|2011-12-08 07:30,8,22.92,23.17,22.92,23.13,861
20121001|2011-12-08 08:00,8,23.18,23.2,22.99,23.1,176
20121001|2011-12-08 08:30,8,23.14,23.14,22.98,23.08,172
20121001|2011-12-08 09:00,8,23.11,23.23,23.05,23.23,95
20121001|2011-12-08 09:30,8,23.16,23.51,23.16,23.49,482
20121001|2011-12-08 10:00,8,23.48,23.52,23.36,23.4,328
20121001|2011-12-08 10:30,8,23.39,23.46,23.38,23.42,238
20121001|2011-12-08 11:00,8,23.39,23.41,23.36,23.37,27
20121001|2011-12-08 11:30,8,23.4,23.45,23.38,23.38,104
20121001|2011-12-08 12:00,8,23.38,23.41,23.35,23.4,183
20121001|2011-12-08 12:30,8,23.4,23.4,23.34,23.4,28
20121001|2011-12-09 02:30,9,23.36,23.36,23.16,23.25,19
20121001|2011-12-09 03:00,9,23.35,23.38,23.35,23.38,7
20121001|2011-12-09 03:30,9,23.25,23.25,23.18,23.18,14
20121001|2011-12-09 04:00,9,23.18,23.21,23.18,23.21,11
20121001|2011-12-09 05:00,9,23.25,23.33,23.25,23.33,8
20121001|2011-12-09 05:30,9,23.29,23.29,23.29,23.29,1
20121001|2011-12-09 06:00,9,23.31,23.32,23.28,23.3,5
20121001|2011-12-09 06:30,9,23.3,23.3,23.27,23.27,5
20121001|2011-12-09 07:00,9,23.19,23.21,23.14,23.14,26
20121001|2011-12-09 07:30,9,23.17,23.25,23.01,23.02,22
20121001|2011-12-09 08:00,9,23.03,23.03,23,23.03,31
20121001|2011-12-09 08:30,9,23.12,23.19,23.09,23.16,24
20121001|2011-12-09 09:00,9,23.12,23.16,22.99,22.99,37
20121001|2011-12-09 09:30,9,23.06,23.1,22.65,22.82,219
20121001|2011-12-09 10:00,9,22.85,22.85,22.73,22.79,39
20121001|2011-12-09 10:30,9,22.78,22.8,22.76,22.76,60
20121001|2011-12-09 11:00,9,22.72,22.72,22.56,22.56,97
20121001|2011-12-09 11:30,9,22.56,22.63,22.56,22.63,20
20121001|2011-12-09 12:00,9,22.67,22.67,22.6,22.6,168
20121001|2011-12-09 12:30,9,22.58,22.76,22.58,22.76,103
20121001|2011-12-12 02:30,12,22.66,22.66,22.61,22.61,11
20121001|2011-12-12 03:00,12,22.72,22.73,22.7,22.7,7
20121001|2011-12-12 03:30,12,22.57,22.57,22.57,22.57,15
20121001|2011-12-12 04:00,12,22.58,22.59,22.58,22.59,3
20121001|2011-12-12 05:00,12,22.55,22.55,22.55,22.55,30
20121001|2011-12-12 06:30,12,22.58,22.58,22.58,22.58,1
20121001|2011-12-12 07:00,12,22.69,23.03,22.68,23.01,45
20121001|2011-12-12 07:30,12,22.98,22.98,22.89,22.89,3
20121001|2011-12-12 08:00,12,22.9,22.92,22.71,22.71,144
20121001|2011-12-12 08:30,12,22.62,22.66,22.56,22.61,63
20121001|2011-12-12 09:00,12,22.64,22.64,22.56,22.56,48
20121001|2011-12-12 09:30,12,22.56,22.63,22.44,22.55,76
20121001|2011-12-12 10:00,12,22.53,22.57,22.53,22.57,13
20121001|2011-12-12 10:30,12,22.63,22.68,22.5,22.5,50
20121001|2011-12-12 11:00,12,22.56,22.56,22.52,22.52,73
20121001|2011-12-12 11:30,12,22.62,22.69,22.62,22.62,5
20121001|2011-12-12 12:00,12,22.66,22.67,22.54,22.64,147
20121001|2011-12-12 12:30,12,22.68,22.69,22.51,22.53,9
20121001|2011-12-13 04:00,13,22.71,22.84,22.71,22.76,45
20121001|2011-12-13 04:30,13,22.76,22.84,22.76,22.84,15
20121001|2011-12-13 05:00,13,22.85,22.85,22.81,22.83,12
20121001|2011-12-13 05:30,13,22.76,22.8,22.74,22.77,65
20121001|2011-12-13 06:00,13,22.75,22.77,22.67,22.69,20
20121001|2011-12-13 06:30,13,22.74,22.74,22.71,22.73,35
20121001|2011-12-13 07:00,13,22.74,22.78,22.74,22.78,3
20121001|2011-12-13 07:30,13,22.79,22.84,22.78,22.83,38
20121001|2011-12-13 08:00,13,22.81,22.83,22.78,22.78,44
20121001|2011-12-13 08:30,13,22.78,22.85,22.77,22.77,119
20121001|2011-12-13 09:00,13,22.74,22.78,22.67,22.68,94
20121001|2011-12-13 09:30,13,22.74,22.74,22.66,22.66,17
20121001|2011-12-13 10:00,13,22.71,22.74,22.67,22.73,111
20121001|2011-12-13 10:30,13,22.7,22.71,22.7,22.71,6
20121001|2011-12-13 11:00,13,22.72,22.81,22.71,22.81,98
20121001|2011-12-13 11:30,13,22.78,22.85,22.78,22.82,186
20121001|2011-12-13 12:00,13,22.8,22.9,22.8,22.88,132
20121001|2011-12-13 12:30,13,22.9,22.92,22.88,22.92,240
20121001|2011-12-14 02:30,14,22.85,22.85,22.85,22.85,2
20121001|2011-12-14 03:30,14,22.83,22.84,22.8,22.8,20
20121001|2011-12-14 04:00,14,22.8,22.8,22.79,22.79,5
20121001|2011-12-14 04:30,14,22.79,22.81,22.79,22.81,2
20121001|2011-12-14 05:00,14,22.8,22.8,22.73,22.73,57
20121001|2011-12-14 05:30,14,22.69,22.69,22.66,22.66,117
20121001|2011-12-14 06:00,14,22.65,22.68,22.61,22.62,17
20121001|2011-12-14 06:30,14,22.61,22.64,22.6,22.6,9
20121001|2011-12-14 07:00,14,22.57,22.61,22.57,22.61,9
20121001|2011-12-14 07:30,14,22.6,22.6,22.45,22.49,163
20121001|2011-12-14 08:00,14,22.52,22.52,22.35,22.5,274
20121001|2011-12-14 08:30,14,22.5,22.6,22.43,22.45,241
20121001|2011-12-14 09:00,14,22.43,22.43,22.39,22.41,31
20121001|2011-12-14 09:30,14,22.43,22.44,22.38,22.38,70
20121001|2011-12-14 10:00,14,22.39,22.44,22.31,22.31,185
20121001|2011-12-14 10:30,14,22.31,22.38,22.29,22.29,272
20121001|2011-12-14 11:00,14,22.25,22.47,22.22,22.39,249
20121001|2011-12-14 11:30,14,22.37,22.39,22.31,22.36,11
20121001|2011-12-14 12:00,14,22.29,22.39,22.29,22.39,88
20121001|2011-12-14 12:30,14,22.39,22.4,22.32,22.34,22
20121001|2011-12-15 02:30,15,22.5,22.51,22.41,22.5,60
20121001|2011-12-15 03:00,15,22.46,22.46,22.45,22.45,3
20121001|2011-12-15 03:30,15,22.44,22.44,22.3,22.3,69
20121001|2011-12-15 04:00,15,22.36,22.41,22.34,22.34,46
20121001|2011-12-15 04:30,15,22.4,22.45,22.4,22.45,22
20121001|2011-12-15 05:30,15,22.47,22.48,22.47,22.48,9
20121001|2011-12-15 06:00,15,22.51,22.51,22.51,22.51,2
20121001|2011-12-15 06:30,15,22.52,22.53,22.45,22.53,95
20121001|2011-12-15 07:00,15,22.53,22.58,22.53,22.57,13
20121001|2011-12-15 07:30,15,22.57,22.7,22.57,22.6,55
20121001|2011-12-15 08:00,15,22.55,22.55,22.46,22.48,52
20121001|2011-12-15 08:30,15,22.43,22.59,22.43,22.59,59
20121001|2011-12-15 09:00,15,22.57,22.57,22.54,22.54,16
20121001|2011-12-15 09:30,15,22.54,22.54,22.52,22.52,14
20121001|2011-12-15 10:00,15,22.46,22.51,22.35,22.44,16
20121001|2011-12-15 10:30,15,22.45,22.5,22.42,22.44,76
20121001|2011-12-15 11:00,15,22.46,22.46,22.38,22.38,25
20121001|2011-12-15 11:30,15,22.43,22.44,22.35,22.35,12
20121001|2011-12-15 12:00,15,22.36,22.45,22.27,22.42,34
20121001|2011-12-15 12:30,15,22.43,22.54,22.41,22.41,29
20121001|2011-12-16 02:30,16,22.57,22.57,22.47,22.56,38
20121001|2011-12-16 03:00,16,22.69,22.69,22.59,22.59,4
20121001|2011-12-16 03:30,16,22.6,22.6,22.6,22.6,1
20121001|2011-12-16 04:00,16,22.59,22.59,22.59,22.59,2
20121001|2011-12-16 04:30,16,22.59,22.59,22.56,22.59,24
20121001|2011-12-16 05:00,16,22.59,22.6,22.59,22.6,9
20121001|2011-12-16 05:30,16,22.56,22.56,22.56,22.56,1
20121001|2011-12-16 06:00,16,22.55,22.55,22.45,22.48,18
20121001|2011-12-16 06:30,16,22.49,22.67,22.49,22.6,104
20121001|2011-12-16 07:00,16,22.61,22.71,22.6,22.68,79
20121001|2011-12-16 07:30,16,22.66,22.7,22.6,22.6,78
20121001|2011-12-16 08:00,16,22.57,22.68,22.57,22.6,44
20121001|2011-12-16 08:30,16,22.6,22.62,22.55,22.6,49
20121001|2011-12-16 09:00,16,22.57,22.61,22.57,22.58,56
20121001|2011-12-16 09:30,16,22.57,22.58,22.53,22.58,9
20121001|2011-12-16 10:00,16,22.55,22.55,22.48,22.53,27
20121001|2011-12-16 10:30,16,22.52,22.57,22.49,22.57,5
20121001|2011-12-16 11:00,16,22.56,22.67,22.56,22.6,136
20121001|2011-12-16 11:30,16,22.57,22.57,22.54,22.54,119
20121001|2011-12-16 12:00,16,22.5,22.75,22.5,22.75,233
20121001|2011-12-16 12:30,16,22.74,22.76,22.69,22.76,46
20121001|2011-12-19 03:30,19,22.57,22.57,22.57,22.57,1
20121001|2011-12-19 04:00,19,22.63,22.65,22.58,22.58,25
20121001|2011-12-19 04:30,19,22.57,22.57,22.57,22.57,1
20121001|2011-12-19 05:00,19,22.6,22.62,22.59,22.62,4
20121001|2011-12-19 05:30,19,22.58,22.62,22.58,22.62,22
20121001|2011-12-19 06:30,19,22.58,22.58,22.58,22.58,2
20121001|2011-12-19 07:00,19,22.62,22.65,22.62,22.64,71
20121001|2011-12-19 07:30,19,22.58,22.58,22.55,22.55,5
20121001|2011-12-19 08:30,19,22.55,22.58,22.55,22.58,8
20121001|2011-12-19 09:00,19,22.55,22.67,22.55,22.66,78
20121001|2011-12-19 09:30,19,22.72,22.73,22.58,22.61,86
20121001|2011-12-19 10:00,19,22.64,22.67,22.6,22.67,25
20121001|2011-12-19 10:30,19,22.66,22.67,22.65,22.66,37
20121001|2011-12-19 11:00,19,22.65,22.65,22.6,22.64,97
20121001|2011-12-19 11:30,19,22.65,22.7,22.65,22.7,91
20121001|2011-12-19 12:00,19,22.67,22.8,22.67,22.8,251
20121001|2011-12-19 12:30,19,22.85,22.87,22.81,22.86,105
20121001|2011-12-20 02:30,20,22.84,22.88,22.84,22.87,58
20121001|2011-12-20 03:00,20,22.87,22.87,22.81,22.85,12
20121001|2011-12-20 04:00,20,22.86,22.86,22.84,22.84,6
20121001|2011-12-20 04:30,20,22.87,22.89,22.87,22.89,115
20121001|2011-12-20 05:00,20,22.9,22.9,22.87,22.87,55
20121001|2011-12-20 06:00,20,22.86,22.86,22.82,22.86,3
20121001|2011-12-20 06:30,20,22.84,22.85,22.84,22.85,4
20121001|2011-12-20 07:00,20,22.85,22.86,22.85,22.85,13
20121001|2011-12-20 07:30,20,22.88,23.15,22.85,23.02,1009
20121001|2011-12-20 08:00,20,23.02,23.02,22.91,22.96,379
20121001|2011-12-20 08:30,20,23.05,23.15,23,23,144
20121001|2011-12-20 09:00,20,23.07,23.1,23.03,23.07,42
20121001|2011-12-20 09:30,20,23.1,23.13,23.1,23.11,46
20121001|2011-12-20 10:00,20,23.11,23.11,22.93,22.93,37
20121001|2011-12-20 10:30,20,22.92,22.97,22.89,22.94,77
20121001|2011-12-20 11:00,20,22.94,22.98,22.92,22.92,43
20121001|2011-12-20 11:30,20,22.95,23.02,22.95,22.97,46
20121001|2011-12-20 12:00,20,22.97,23,22.92,22.99,38
20121001|2011-12-20 12:30,20,22.99,22.99,22.98,22.98,15
20121001|2011-12-21 02:30,21,22.91,22.91,22.9,22.9,5
20121001|2011-12-21 04:00,21,22.95,23,22.95,23,12
20121001|2011-12-21 04:30,21,22.98,22.98,22.96,22.96,2
20121001|2011-12-21 05:00,21,22.9,22.92,22.9,22.92,2
20121001|2011-12-21 05:30,21,22.88,22.91,22.88,22.91,2
20121001|2011-12-21 06:00,21,22.91,22.91,22.91,22.91,1
20121001|2011-12-21 07:00,21,22.87,22.87,22.71,22.73,18
20121001|2011-12-21 07:30,21,22.75,22.8,22.75,22.8,17
20121001|2011-12-21 08:00,21,22.84,22.85,22.77,22.77,7
20121001|2011-12-21 08:30,21,22.85,22.86,22.85,22.86,12
20121001|2011-12-21 09:00,21,22.8,22.8,22.8,22.8,2
20121001|2011-12-21 09:30,21,22.81,22.84,22.73,22.82,51
20121001|2011-12-21 10:00,21,22.82,22.84,22.72,22.84,16
20121001|2011-12-21 10:30,21,22.84,22.92,22.84,22.92,53
20121001|2011-12-21 11:00,21,22.89,22.89,22.67,22.73,32
20121001|2011-12-21 11:30,21,22.77,22.87,22.77,22.84,43
20121001|2011-12-21 12:00,21,22.93,23,22.92,22.95,107
20121001|2011-12-21 12:30,21,22.94,22.94,22.89,22.9,83
20121001|2011-12-22 02:30,22,22.98,23,22.97,22.97,17
20121001|2011-12-22 03:00,22,23,23,23,23,10
20121001|2011-12-22 04:00,22,22.97,22.97,22.97,22.97,6
20121001|2011-12-22 04:30,22,22.97,22.97,22.95,22.97,6
20121001|2011-12-22 05:00,22,22.95,23,22.94,22.98,126
20121001|2011-12-22 05:30,22,22.98,22.98,22.97,22.97,31
20121001|2011-12-22 06:00,22,23,23,22.95,23,45
20121001|2011-12-22 06:30,22,23,23,22.95,22.99,67
20121001|2011-12-22 07:00,22,22.99,23,22.8,22.8,167
20121001|2011-12-22 07:30,22,22.9,22.92,22.86,22.86,73
20121001|2011-12-22 08:00,22,22.86,22.92,22.86,22.9,11
20121001|2011-12-22 08:30,22,22.97,22.99,22.91,22.92,19
20121001|2011-12-22 09:00,22,22.91,22.97,22.9,22.97,206
20121001|2011-12-22 09:30,22,22.97,22.97,22.85,22.89,41
20121001|2011-12-22 10:00,22,22.9,22.92,22.9,22.92,5
20121001|2011-12-22 10:30,22,22.96,22.97,22.96,22.96,3
20121001|2011-12-22 11:00,22,22.97,22.98,22.95,22.97,21
20121001|2011-12-22 11:30,22,22.99,22.99,22.99,22.99,2
20121001|2011-12-22 12:00,22,22.98,23,22.98,22.99,54
20121001|2011-12-22 12:30,22,22.96,23,22.96,23,34
20121001|2011-12-23 08:00,23,23.05,23.05,23.05,23.05,41
20121001|2011-12-23 08:30,23,23.05,23.05,23.04,23.04,19
20121001|2011-12-23 09:30,23,23.07,23.19,23.07,23.19,127
20121001|2011-12-23 10:00,23,23.19,23.23,23.19,23.22,77
20121001|2011-12-23 10:30,23,23.2,23.24,23.19,23.19,46
20121001|2011-12-23 11:00,23,23.18,23.24,23.18,23.22,31
20121001|2011-12-23 11:30,23,23.22,23.22,23.13,23.15,53
20121001|2011-12-23 12:00,23,23.11,23.11,22.94,22.94,144
20121001|2011-12-23 12:30,23,23,23.11,23,23.07,100
20121001|2011-12-27 06:30,27,23.05,23.18,22.95,22.95,128
20121001|2011-12-27 07:00,27,23.13,23.2,23.02,23.02,95
20121001|2011-12-27 07:30,27,23,23.04,23,23,25
20121001|2011-12-27 08:00,27,23,23.06,23,23.06,35
20121001|2011-12-27 08:30,27,23.06,23.13,23.06,23.1,36
20121001|2011-12-27 09:00,27,23.1,23.12,23.1,23.12,19
20121001|2011-12-27 09:30,27,23.13,23.13,23.06,23.06,46
20121001|2011-12-27 10:00,27,23.11,23.11,23.09,23.1,22
20121001|2011-12-27 10:30,27,23.1,23.11,23.06,23.06,53
20121001|2011-12-27 11:00,27,23.06,23.06,23.04,23.04,23
20121001|2011-12-27 12:00,27,23.03,23.03,22.99,23,13
20121001|2011-12-27 12:30,27,23.01,23.13,23,23.13,90
20121001|2011-12-28 02:30,28,23,23.06,22.94,23.02,31
20121001|2011-12-28 03:00,28,23.1,23.2,23.1,23.2,43
20121001|2011-12-28 03:30,28,23.05,23.05,23.05,23.05,8
20121001|2011-12-28 04:00,28,23.05,23.06,23.01,23.01,53
20121001|2011-12-28 04:30,28,23.07,23.08,23.07,23.08,2
20121001|2011-12-28 05:00,28,23.08,23.11,23.08,23.11,21
20121001|2011-12-28 05:30,28,23.13,23.15,23.13,23.13,40
20121001|2011-12-28 07:00,28,23.12,23.13,23.12,23.12,14
20121001|2011-12-28 07:30,28,23.15,23.18,23.14,23.18,79
20121001|2011-12-28 08:00,28,23.17,23.21,23.17,23.18,328
20121001|2011-12-28 08:30,28,23.17,23.17,22.56,22.7,267
20121001|2011-12-28 09:00,28,22.7,22.7,22.65,22.65,16
20121001|2011-12-28 09:30,28,22.61,22.65,22.6,22.6,17
20121001|2011-12-28 10:00,28,22.6,22.61,22.38,22.38,156
20121001|2011-12-28 10:30,28,22.39,22.44,22.35,22.44,211
20121001|2011-12-28 11:00,28,22.64,22.64,22.64,22.64,2
20121001|2011-12-28 11:30,28,22.73,22.76,22.73,22.76,7
20121001|2011-12-28 12:00,28,22.65,22.67,22.64,22.67,15
20121001|2011-12-28 12:30,28,22.73,22.73,22.73,22.73,1
20121001|2011-12-29 02:30,29,22.67,22.67,22.48,22.48,14
20121001|2011-12-29 03:00,29,22.44,22.44,22.44,22.44,5
20121001|2011-12-29 03:30,29,22.53,22.56,22.53,22.56,4
20121001|2011-12-29 04:00,29,22.6,22.62,22.6,22.62,6
20121001|2011-12-29 04:30,29,22.61,22.62,22.61,22.62,2
20121001|2011-12-29 05:00,29,22.6,22.66,22.52,22.66,31
20121001|2011-12-29 05:30,29,22.68,22.68,22.68,22.68,1
20121001|2011-12-29 06:00,29,22.68,22.68,22.68,22.68,43
20121001|2011-12-29 06:30,29,22.68,22.79,22.68,22.74,70
20121001|2011-12-29 07:00,29,22.69,22.77,22.69,22.7,25
20121001|2011-12-29 07:30,29,22.73,22.73,22.73,22.73,1
20121001|2011-12-29 08:00,29,22.75,22.78,22.68,22.68,39
20121001|2011-12-29 08:30,29,22.68,22.7,22.62,22.62,19
20121001|2011-12-29 09:00,29,22.78,22.8,22.78,22.8,31
20121001|2011-12-29 09:30,29,22.75,22.75,22.73,22.74,4
20121001|2011-12-29 10:00,29,22.81,22.81,22.69,22.69,9
20121001|2011-12-29 10:30,29,22.79,22.82,22.74,22.82,34
20121001|2011-12-29 11:00,29,22.71,22.84,22.7,22.83,127
20121001|2011-12-29 11:30,29,22.84,23,22.8,22.98,279
20121001|2011-12-29 12:00,29,22.96,23.1,22.93,23.1,185
20121001|2011-12-29 12:30,29,23.1,23.13,23,23.13,106
20121001|2011-12-30 02:30,30,22.78,22.78,22.56,22.59,98
20121001|2011-12-30 03:00,30,22.58,22.63,22.54,22.63,43
20121001|2011-12-30 03:30,30,22.7,22.7,22.66,22.66,2
20121001|2011-12-30 04:00,30,22.68,22.68,22.68,22.68,1
20121001|2011-12-30 04:30,30,22.66,22.7,22.64,22.69,22
20121001|2011-12-30 06:00,30,22.72,22.76,22.62,22.62,11
20121001|2011-12-30 07:00,30,22.76,22.76,22.69,22.69,2
20121001|2011-12-30 07:30,30,22.6,22.6,22.54,22.55,3
20121001|2011-12-30 08:00,30,22.64,22.64,22.61,22.62,16
20121001|2011-12-30 08:30,30,22.62,22.63,22.6,22.63,22
20121001|2011-12-30 09:00,30,22.64,22.64,22.57,22.57,18
20121001|2011-12-30 09:30,30,22.58,22.7,22.58,22.7,26
20121001|2011-12-30 10:00,30,22.7,22.7,22.68,22.68,3
20121001|2011-12-30 10:30,30,22.76,22.78,22.76,22.78,6
20121001|2011-12-30 11:00,30,22.81,22.81,22.81,22.81,2
20121001|2011-12-30 12:00,30,22.89,22.89,22.73,22.85,46
20121001|2011-12-30 12:30,30,22.85,22.89,22.83,22.83,62
20121001|2012-01-03 03:00,3,22.99,22.99,22.98,22.98,3
20121001|2012-01-03 04:00,3,22.97,22.99,22.97,22.99,93
20121001|2012-01-03 04:30,3,22.99,22.99,22.94,22.98,7
20121001|2012-01-03 05:00,3,22.99,23.07,22.98,23.07,161
20121001|2012-01-03 05:30,3,23.09,23.13,23.09,23.13,7
20121001|2012-01-03 06:00,3,23.13,23.13,23.1,23.1,12
20121001|2012-01-03 06:30,3,23.1,23.1,23.04,23.04,18
20121001|2012-01-03 07:00,3,23.01,23.19,22.99,23.19,268
20121001|2012-01-03 07:30,3,23.18,23.33,23.09,23.3,452
20121001|2012-01-03 08:00,3,23.34,23.37,23.3,23.37,189
20121001|2012-01-03 08:30,3,23.33,23.5,23.3,23.46,834
20121001|2012-01-03 09:00,3,23.44,23.5,23.43,23.5,220
20121001|2012-01-03 09:30,3,23.49,23.5,23.38,23.43,48
20121001|2012-01-03 10:00,3,23.46,23.5,23.44,23.5,92
20121001|2012-01-03 10:30,3,23.48,23.55,23.48,23.53,295
20121001|2012-01-03 11:00,3,23.54,23.59,23.52,23.55,473
20121001|2012-01-03 11:30,3,23.55,23.59,23.52,23.59,464
20121001|2012-01-03 12:00,3,23.59,23.65,23.57,23.65,767
20121001|2012-01-03 12:30,3,23.64,23.64,23.62,23.62,76
20121001|2012-01-04 04:30,4,23.51,23.51,23.48,23.48,6
20121001|2012-01-04 05:00,4,23.52,23.52,23.48,23.52,14
20121001|2012-01-04 05:30,4,23.45,23.52,23.39,23.52,23
20121001|2012-01-04 06:00,4,23.51,23.53,23.51,23.53,18
20121001|2012-01-04 06:30,4,23.53,23.6,23.53,23.59,71
20121001|2012-01-04 07:00,4,23.59,23.67,23.56,23.66,688
20121001|2012-01-04 07:30,4,23.66,23.68,23.59,23.59,148
20121001|2012-01-04 08:00,4,23.59,23.66,23.59,23.63,161
20121001|2012-01-04 08:30,4,23.62,23.67,23.58,23.67,250
20121001|2012-01-04 09:00,4,23.67,23.67,23.6,23.62,87
20121001|2012-01-04 09:30,4,23.62,23.67,23.57,23.67,196
20121001|2012-01-04 10:00,4,23.66,23.68,23.62,23.62,275
20121001|2012-01-04 10:30,4,23.62,23.68,23.62,23.66,254
20121001|2012-01-04 11:00,4,23.67,23.69,23.65,23.67,175
20121001|2012-01-04 11:30,4,23.66,23.68,23.63,23.67,111
20121001|2012-01-04 12:00,4,23.67,23.73,23.66,23.73,711
20121001|2012-01-04 12:30,4,23.73,23.73,23.65,23.66,219
20121001|2012-01-05 02:30,5,23.66,23.71,23.66,23.7,220
20121001|2012-01-05 03:00,5,23.7,23.72,23.61,23.62,113
20121001|2012-01-05 03:30,5,23.62,23.62,23.54,23.59,33
20121001|2012-01-05 04:00,5,23.6,23.6,23.55,23.55,124
20121001|2012-01-05 04:30,5,23.56,23.56,23.55,23.56,16
20121001|2012-01-05 05:00,5,23.54,23.57,23.48,23.51,88
20121001|2012-01-05 05:30,5,23.51,23.51,23.48,23.48,83
20121001|2012-01-05 06:00,5,23.47,23.47,23.47,23.47,1
20121001|2012-01-05 06:30,5,23.46,23.48,23.46,23.46,15
20121001|2012-01-05 07:00,5,23.58,23.61,23.48,23.48,240
20121001|2012-01-05 07:30,5,23.46,23.52,23.44,23.52,105
20121001|2012-01-05 08:00,5,23.54,23.58,23.54,23.54,64
20121001|2012-01-05 08:30,5,23.5,23.5,23.39,23.48,527
20121001|2012-01-05 09:00,5,23.4,23.52,23.37,23.51,40
20121001|2012-01-05 09:30,5,23.51,23.57,23.51,23.56,58
20121001|2012-01-05 10:00,5,23.49,23.56,23.46,23.56,27
20121001|2012-01-05 10:30,5,23.54,23.56,22.41,22.74,467
20121001|2012-01-05 11:00,5,22.75,22.8,22.58,22.62,147
20121001|2012-01-05 11:30,5,22.55,22.63,22.46,22.63,106
20121001|2012-01-05 12:00,5,22.62,22.68,22.56,22.65,485
20121001|2012-01-05 12:30,5,22.65,22.72,22.64,22.64,67
20121001|2012-01-06 02:30,6,22.78,22.82,22.74,22.74,114
20121001|2012-01-06 03:00,6,22.82,23.04,22.82,22.99,466
20121001|2012-01-06 03:30,6,22.92,22.92,22.87,22.87,12
20121001|2012-01-06 04:00,6,22.87,22.93,22.86,22.93,8
20121001|2012-01-06 04:30,6,22.91,22.93,22.87,22.87,13
20121001|2012-01-06 05:00,6,22.86,22.88,22.85,22.85,9
20121001|2012-01-06 05:30,6,22.84,22.9,22.84,22.9,12
20121001|2012-01-06 06:00,6,22.84,22.86,22.84,22.86,5
20121001|2012-01-06 06:30,6,22.86,22.86,22.81,22.85,24
20121001|2012-01-06 07:00,6,22.89,22.9,22.88,22.9,15
20121001|2012-01-06 08:00,6,22.72,22.81,22.72,22.8,30
20121001|2012-01-06 08:30,6,22.74,22.74,22.63,22.63,32
20121001|2012-01-06 09:00,6,22.69,22.69,22.63,22.66,15
20121001|2012-01-06 09:30,6,22.65,22.75,22.65,22.68,30
20121001|2012-01-06 10:00,6,22.67,22.72,22.59,22.63,87
20121001|2012-01-06 10:30,6,22.63,22.68,22.63,22.68,16
20121001|2012-01-06 11:00,6,22.7,22.74,22.7,22.72,28
20121001|2012-01-06 11:30,6,22.72,22.82,22.72,22.82,7
20121001|2012-01-06 12:00,6,22.82,22.85,22.77,22.84,55
20121001|2012-01-06 12:30,6,22.85,22.85,22.78,22.78,20
20121001|2012-01-09 02:30,9,22.94,22.94,22.9,22.94,87
20121001|2012-01-09 03:00,9,22.94,22.94,22.94,22.94,54
20121001|2012-01-09 03:30,9,22.94,22.94,22.88,22.88,19
20121001|2012-01-09 04:00,9,22.91,22.91,22.91,22.91,1
20121001|2012-01-09 06:00,9,22.84,22.84,22.78,22.78,11
20121001|2012-01-09 06:30,9,22.79,22.88,22.79,22.88,18
20121001|2012-01-09 07:00,9,22.8,22.8,22.55,22.57,82
20121001|2012-01-09 07:30,9,22.51,22.73,22.5,22.63,46
20121001|2012-01-09 08:00,9,22.65,22.66,22.58,22.62,15
20121001|2012-01-09 08:30,9,22.58,22.62,22.5,22.52,98
20121001|2012-01-09 09:00,9,22.51,22.59,22.51,22.52,16
20121001|2012-01-09 09:30,9,22.53,22.6,22.5,22.6,57
20121001|2012-01-09 10:00,9,22.6,22.63,22.39,22.53,101
20121001|2012-01-09 10:30,9,22.56,22.67,22.5,22.67,9
20121001|2012-01-09 11:00,9,22.69,22.76,22.69,22.73,29
20121001|2012-01-09 11:30,9,22.73,22.88,22.73,22.87,35
20121001|2012-01-09 12:00,9,22.88,23,22.84,22.93,356
20121001|2012-01-09 12:30,9,22.92,22.94,22.77,22.83,77
20121001|2012-01-10 02:30,10,22.95,23.09,22.95,22.96,113
20121001|2012-01-10 03:00,10,23,23.05,23,23.04,3
20121001|2012-01-10 03:30,10,22.94,22.96,22.91,22.91,48
20121001|2012-01-10 04:00,10,22.95,22.95,22.89,22.94,18
20121001|2012-01-10 04:30,10,22.88,22.92,22.85,22.89,20
20121001|2012-01-10 05:30,10,22.93,22.93,22.85,22.85,20
20121001|2012-01-10 06:00,10,22.86,22.86,22.83,22.83,5
20121001|2012-01-10 07:00,10,22.93,23.01,22.85,22.92,41
20121001|2012-01-10 07:30,10,22.93,22.93,22.74,22.79,47
20121001|2012-01-10 08:00,10,22.78,22.8,22.62,22.67,236
20121001|2012-01-10 08:30,10,22.68,22.72,22.66,22.7,14
20121001|2012-01-10 09:00,10,22.75,22.81,22.71,22.76,86
20121001|2012-01-10 09:30,10,22.69,22.89,22.66,22.77,36
20121001|2012-01-10 10:00,10,22.82,22.82,22.77,22.82,12
20121001|2012-01-10 10:30,10,22.8,22.83,22.77,22.78,44
20121001|2012-01-10 11:00,10,22.77,22.82,22.72,22.76,61
20121001|2012-01-10 11:30,10,22.75,22.79,22.73,22.79,25
20121001|2012-01-10 12:00,10,22.85,22.99,22.85,22.99,206
20121001|2012-01-10 12:30,10,22.94,22.98,22.92,22.97,42
20121001|2012-01-11 02:30,11,22.99,22.99,22.83,22.86,66
20121001|2012-01-11 03:00,11,22.89,22.91,22.87,22.91,42
20121001|2012-01-11 03:30,11,22.93,22.94,22.91,22.92,29
20121001|2012-01-11 04:00,11,22.92,22.93,22.92,22.92,73
20121001|2012-01-11 04:30,11,22.92,22.92,22.91,22.92,451
20121001|2012-01-11 05:00,11,22.92,22.92,22.92,22.92,113
20121001|2012-01-11 05:30,11,22.92,22.96,22.92,22.92,318
20121001|2012-01-11 06:00,11,22.92,22.92,22.83,22.92,104
20121001|2012-01-11 06:30,11,22.92,22.94,22.8,22.8,93
20121001|2012-01-11 07:00,11,22.83,22.83,22.74,22.75,19
20121001|2012-01-11 07:30,11,22.85,22.85,22.85,22.85,1
20121001|2012-01-11 08:00,11,22.86,22.95,22.86,22.9,33
20121001|2012-01-11 08:30,11,22.91,22.92,22.86,22.89,213
20121001|2012-01-11 09:00,11,22.9,23.06,22.9,23.06,274
20121001|2012-01-11 09:30,11,23.04,23.11,23.02,23.02,221
20121001|2012-01-11 10:00,11,23.02,23.02,22.92,22.98,112
20121001|2012-01-11 10:30,11,23,23.03,23,23.03,10
20121001|2012-01-11 11:00,11,23.04,23.04,22.97,22.97,13
20121001|2012-01-11 11:30,11,23.01,23.03,22.99,22.99,160
20121001|2012-01-11 12:00,11,23.02,23.33,23,23.3,269
20121001|2012-01-11 12:30,11,23.3,23.3,23.27,23.28,81
20121001|2012-01-12 02:30,12,23.31,23.31,23.23,23.29,120
20121001|2012-01-12 03:00,12,23.28,23.28,23.27,23.27,11
20121001|2012-01-12 03:30,12,23.27,23.32,23.27,23.32,89
20121001|2012-01-12 04:00,12,23.33,23.34,23.33,23.34,10
20121001|2012-01-12 04:30,12,23.32,23.32,23.32,23.32,11
20121001|2012-01-12 05:00,12,23.29,23.3,23.24,23.24,52
20121001|2012-01-12 05:30,12,23.2,23.2,23.2,23.2,10
20121001|2012-01-12 06:00,12,23.24,23.27,23.24,23.25,40
20121001|2012-01-12 06:30,12,23.25,23.28,23.24,23.26,25
20121001|2012-01-12 07:00,12,23.31,23.36,23.29,23.3,56
20121001|2012-01-12 07:30,12,23.26,23.29,23.12,23.26,90
20121001|2012-01-12 08:00,12,23.28,23.28,23.09,23.09,136
20121001|2012-01-12 08:30,12,23.13,23.13,22.99,23.04,27
20121001|2012-01-12 09:00,12,23.06,23.06,22.98,23.04,36
20121001|2012-01-12 09:30,12,22.95,23,22.84,22.97,75
20121001|2012-01-12 10:00,12,23,23.18,22.97,23.16,91
20121001|2012-01-12 10:30,12,23.1,23.19,23.1,23.11,26
20121001|2012-01-12 11:00,12,23.12,23.15,23.1,23.15,30
20121001|2012-01-12 11:30,12,23.12,23.12,22.94,22.94,159
20121001|2012-01-12 12:00,12,23.01,23.08,22.9,22.97,490
20121001|2012-01-12 12:30,12,22.92,22.92,22.91,22.91,13
20121001|2012-01-13 02:30,13,22.95,23.09,22.95,23.06,46
20121001|2012-01-13 03:00,13,23.13,23.13,23.12,23.12,2
20121001|2012-01-13 03:30,13,23.13,23.13,23.11,23.11,12
20121001|2012-01-13 04:00,13,23.09,23.09,23.09,23.09,2
20121001|2012-01-13 04:30,13,23.02,23.02,22.98,22.98,95
20121001|2012-01-13 05:00,13,23,23.09,23,23.06,80
20121001|2012-01-13 05:30,13,23.07,23.08,23.01,23.01,11
20121001|2012-01-13 06:00,13,23.02,23.04,22.96,22.96,165
20121001|2012-01-13 06:30,13,23,23.07,22.98,23.05,60
20121001|2012-01-13 07:00,13,23.06,23.06,22.91,22.91,31
20121001|2012-01-13 07:30,13,22.99,22.99,22.83,22.83,30
20121001|2012-01-13 08:00,13,22.89,23.02,22.89,23.02,18
20121001|2012-01-13 08:30,13,23.03,23.04,22.96,23,138
20121001|2012-01-13 09:00,13,22.89,22.96,22.84,22.96,67
20121001|2012-01-13 09:30,13,22.96,23.04,22.96,22.97,86
20121001|2012-01-13 10:00,13,22.95,22.99,22.89,22.89,123
20121001|2012-01-13 10:30,13,22.86,23.27,22.86,23.27,236
20121001|2012-01-13 11:00,13,23.24,23.3,23.21,23.26,192
20121001|2012-01-13 11:30,13,23.24,23.36,23.21,23.26,235
20121001|2012-01-13 12:00,13,23.23,23.45,23.12,23.39,362
20121001|2012-01-13 12:30,13,23.35,23.44,23.33,23.33,32
20121001|2012-01-17 02:30,17,23.36,23.5,23.36,23.5,525
20121001|2012-01-17 03:00,17,23.5,23.51,23.46,23.51,62
20121001|2012-01-17 03:30,17,23.51,23.52,23.51,23.52,107
20121001|2012-01-17 04:00,17,23.51,23.51,23.47,23.47,13
20121001|2012-01-17 04:30,17,23.47,23.47,23.38,23.38,12
20121001|2012-01-17 05:00,17,23.36,23.42,23.33,23.42,31
20121001|2012-01-17 05:30,17,23.41,23.42,23.4,23.4,5
20121001|2012-01-17 06:00,17,23.48,23.48,23.45,23.45,7
20121001|2012-01-17 06:30,17,23.4,23.4,23.36,23.36,3
20121001|2012-01-17 07:00,17,23.36,23.39,23.18,23.2,29
20121001|2012-01-17 07:30,17,23.3,23.41,23.28,23.32,148
20121001|2012-01-17 08:00,17,23.3,23.36,23.2,23.24,161
20121001|2012-01-17 08:30,17,23.26,23.37,23.25,23.37,94
20121001|2012-01-17 09:00,17,23.4,23.4,23.4,23.4,5
20121001|2012-01-17 09:30,17,23.37,23.42,23.36,23.42,81
20121001|2012-01-17 10:00,17,23.4,23.48,23.39,23.48,108
20121001|2012-01-17 10:30,17,23.48,23.58,23.48,23.58,411
20121001|2012-01-17 11:00,17,23.54,23.54,23.37,23.4,38
20121001|2012-01-17 11:30,17,23.45,23.45,23.31,23.31,20
20121001|2012-01-17 12:00,17,23.27,23.44,23.02,23.43,183
20121001|2012-01-17 12:30,17,23.42,23.54,23.42,23.44,75
20121001|2012-01-18 02:30,18,23.39,23.49,23.39,23.45,72
20121001|2012-01-18 03:00,18,23.5,23.5,23.45,23.47,42
20121001|2012-01-18 03:30,18,23.48,23.48,23.48,23.48,1
20121001|2012-01-18 04:30,18,23.47,23.48,23.46,23.46,5
20121001|2012-01-18 05:00,18,23.49,23.49,23.42,23.42,4
20121001|2012-01-18 05:30,18,23.37,23.37,23.37,23.37,10
20121001|2012-01-18 06:00,18,23.42,23.42,23.41,23.41,5
20121001|2012-01-18 07:00,18,23.46,23.51,23.39,23.41,420
20121001|2012-01-18 07:30,18,23.4,23.46,23.3,23.37,61
20121001|2012-01-18 08:00,18,23.41,23.41,23.35,23.39,27
20121001|2012-01-18 08:30,18,23.37,23.45,23.37,23.45,28
20121001|2012-01-18 09:00,18,23.42,23.42,23.4,23.4,59
20121001|2012-01-18 09:30,18,23.43,23.44,23.25,23.31,55
20121001|2012-01-18 10:00,18,23.35,23.41,23.33,23.39,55
20121001|2012-01-18 10:30,18,23.41,23.42,23.36,23.4,112
20121001|2012-01-18 11:00,18,23.4,23.46,23.37,23.46,32
20121001|2012-01-18 11:30,18,23.45,23.45,23.35,23.35,17
20121001|2012-01-18 12:00,18,23.36,23.48,23.36,23.47,148
20121001|2012-01-18 12:30,18,23.47,23.48,23.41,23.42,41
20121001|2012-01-19 02:30,19,23.41,23.47,23.41,23.45,54
20121001|2012-01-19 03:00,19,23.47,23.48,23.44,23.45,35
20121001|2012-01-19 03:30,19,23.45,23.48,23.45,23.48,63
20121001|2012-01-19 04:00,19,23.47,23.51,23.47,23.51,121
20121001|2012-01-19 04:30,19,23.51,23.52,23.5,23.51,41
20121001|2012-01-19 05:00,19,23.48,23.51,23.47,23.47,71
20121001|2012-01-19 05:30,19,23.5,23.51,23.5,23.51,55
20121001|2012-01-19 06:00,19,23.52,23.52,23.52,23.52,227
20121001|2012-01-19 06:30,19,23.52,23.52,23.5,23.52,109
20121001|2012-01-19 07:00,19,23.52,23.56,23.52,23.54,64
20121001|2012-01-19 07:30,19,23.52,23.55,23.5,23.51,81
20121001|2012-01-19 08:00,19,23.51,23.59,23.5,23.5,177
20121001|2012-01-19 08:30,19,23.53,23.58,23.51,23.56,70
20121001|2012-01-19 09:00,19,23.58,23.59,23.52,23.53,157
20121001|2012-01-19 09:30,19,23.56,23.56,23.42,23.5,188
20121001|2012-01-19 10:00,19,23.51,23.56,23.51,23.55,127
20121001|2012-01-19 10:30,19,23.55,23.57,23.53,23.53,117
20121001|2012-01-19 11:00,19,23.55,23.56,23.51,23.52,227
20121001|2012-01-19 11:30,19,23.54,23.55,23.5,23.5,67
20121001|2012-01-19 12:00,19,23.52,23.59,23.52,23.58,394
20121001|2012-01-19 12:30,19,23.58,23.72,23.58,23.71,787
20121001|2012-01-20 02:30,20,23.65,23.73,23.59,23.73,383
20121001|2012-01-20 03:00,20,23.68,23.71,23.67,23.71,11
20121001|2012-01-20 03:30,20,23.7,23.7,23.66,23.67,24
20121001|2012-01-20 04:00,20,23.7,23.7,23.64,23.7,33
20121001|2012-01-20 04:30,20,23.68,23.7,23.67,23.69,74
20121001|2012-01-20 05:00,20,23.62,23.71,23.62,23.71,41
20121001|2012-01-20 05:30,20,23.68,23.7,23.65,23.65,8
20121001|2012-01-20 06:00,20,23.68,23.68,23.68,23.68,1
20121001|2012-01-20 06:30,20,23.67,23.68,23.62,23.62,28
20121001|2012-01-20 07:00,20,23.6,23.7,23.6,23.67,154
20121001|2012-01-20 07:30,20,23.67,23.72,23.67,23.69,232
20121001|2012-01-20 08:00,20,23.7,23.72,23.6,23.6,102
20121001|2012-01-20 08:30,20,23.62,23.7,23.58,23.58,66
20121001|2012-01-20 09:00,20,23.61,23.64,23.39,23.62,74
20121001|2012-01-20 09:30,20,23.59,23.63,23.58,23.62,20
20121001|2012-01-20 10:00,20,23.65,23.65,23.62,23.65,38
20121001|2012-01-20 10:30,20,23.65,23.71,23.65,23.7,127
20121001|2012-01-20 11:00,20,23.7,23.74,23.54,23.64,358
20121001|2012-01-20 11:30,20,23.57,23.74,23.55,23.74,139
20121001|2012-01-20 12:00,20,23.73,23.78,23.73,23.76,647
20121001|2012-01-20 12:30,20,23.77,23.78,23.76,23.78,111
20121001|2012-01-23 02:30,23,23.75,23.78,23.74,23.76,114
20121001|2012-01-23 03:00,23,23.77,23.79,23.76,23.79,270
20121001|2012-01-23 03:30,23,23.79,23.8,23.78,23.8,187
20121001|2012-01-23 04:00,23,23.8,23.8,23.78,23.8,82
20121001|2012-01-23 04:30,23,23.79,23.8,23.79,23.79,43
20121001|2012-01-23 05:00,23,23.78,23.8,23.73,23.8,170
20121001|2012-01-23 05:30,23,23.78,23.78,23.78,23.78,2
20121001|2012-01-23 06:00,23,23.77,23.77,23.72,23.73,25
20121001|2012-01-23 06:30,23,23.71,23.74,23.71,23.71,55
20121001|2012-01-23 07:00,23,23.72,23.81,23.71,23.81,337
20121001|2012-01-23 07:30,23,23.81,23.81,23.78,23.78,70
20121001|2012-01-23 08:00,23,23.73,23.75,23.73,23.75,11
20121001|2012-01-23 08:30,23,23.78,23.8,23.77,23.79,216
20121001|2012-01-23 09:00,23,23.79,23.82,23.78,23.8,421
20121001|2012-01-23 09:30,23,23.8,23.82,23.77,23.77,149
20121001|2012-01-23 10:00,23,23.78,23.81,23.76,23.8,40
20121001|2012-01-23 10:30,23,23.79,23.82,23.77,23.79,65
20121001|2012-01-23 11:00,23,23.82,23.85,23.81,23.84,318
20121001|2012-01-23 11:30,23,23.85,23.88,23.84,23.84,301
20121001|2012-01-23 12:00,23,23.84,23.91,23.81,23.91,757
20121001|2012-01-23 12:30,23,23.9,23.9,23.79,23.82,266
20121001|2012-01-24 02:30,24,23.86,23.95,23.84,23.95,460
20121001|2012-01-24 03:00,24,23.95,23.96,23.94,23.96,223
20121001|2012-01-24 03:30,24,23.95,23.95,23.93,23.95,23
20121001|2012-01-24 04:00,24,23.95,23.96,23.94,23.95,26
20121001|2012-01-24 04:30,24,23.94,23.95,23.92,23.93,34
20121001|2012-01-24 05:00,24,23.92,23.92,23.88,23.89,72
20121001|2012-01-24 05:30,24,23.91,23.91,23.91,23.91,78
20121001|2012-01-24 06:00,24,23.91,23.91,23.91,23.91,21
20121001|2012-01-24 06:30,24,23.91,23.92,23.91,23.92,9
20121001|2012-01-24 07:00,24,23.9,23.98,23.9,23.98,425
20121001|2012-01-24 07:30,24,23.95,23.97,23.87,23.93,149
20121001|2012-01-24 08:00,24,23.9,23.93,23.9,23.93,11
20121001|2012-01-24 08:30,24,23.94,23.94,23.91,23.91,53
20121001|2012-01-24 09:00,24,23.93,23.95,23.9,23.93,36
20121001|2012-01-24 09:30,24,23.95,23.96,23.92,23.95,65
20121001|2012-01-24 10:00,24,23.96,23.97,23.89,23.95,85
20121001|2012-01-24 10:30,24,23.96,23.97,23.95,23.96,97
20121001|2012-01-24 11:00,24,23.97,24,23.96,23.98,503
20121001|2012-01-24 11:30,24,23.99,24,23.99,24,237
20121001|2012-01-24 12:00,24,23.98,23.98,23.83,23.88,109
20121001|2012-01-24 12:30,24,23.83,23.83,23.78,23.78,79
20121001|2012-01-25 02:30,25,23.81,23.92,23.77,23.91,93
20121001|2012-01-25 03:00,25,23.91,23.93,23.91,23.93,71
20121001|2012-01-25 03:30,25,23.93,23.93,23.92,23.92,28
20121001|2012-01-25 04:00,25,23.91,23.91,23.9,23.91,86
20121001|2012-01-25 04:30,25,23.92,23.92,23.84,23.84,41
20121001|2012-01-25 05:00,25,23.81,23.85,23.65,23.77,162
20121001|2012-01-25 05:30,25,23.77,23.81,23.72,23.77,15
20121001|2012-01-25 06:00,25,23.79,23.79,23.76,23.77,18
20121001|2012-01-25 06:30,25,23.77,23.78,23.64,23.65,244
20121001|2012-01-25 07:00,25,23.65,23.81,23.65,23.78,77
20121001|2012-01-25 07:30,25,23.8,23.85,23.67,23.8,45
20121001|2012-01-25 08:00,25,23.83,23.88,23.79,23.83,160
20121001|2012-01-25 08:30,25,23.81,23.85,23.69,23.74,58
20121001|2012-01-25 09:00,25,23.75,23.82,23.75,23.76,75
20121001|2012-01-25 09:30,25,23.77,23.82,23.76,23.82,52
20121001|2012-01-25 10:00,25,23.8,23.82,23.65,23.65,241
20121001|2012-01-25 10:30,25,23.67,23.72,23.66,23.67,110
20121001|2012-01-25 11:00,25,23.68,23.68,23.6,23.61,73
20121001|2012-01-25 11:30,25,23.68,23.82,23.64,23.76,137
20121001|2012-01-25 12:00,25,23.82,23.85,23.72,23.81,401
20121001|2012-01-25 12:30,25,23.79,23.81,23.7,23.71,177
20121001|2012-01-26 02:30,26,23.86,23.87,23.84,23.85,187
20121001|2012-01-26 03:00,26,23.86,23.89,23.85,23.89,93
20121001|2012-01-26 03:30,26,23.88,23.88,23.87,23.87,9
20121001|2012-01-26 04:00,26,23.89,23.9,23.87,23.9,97
20121001|2012-01-26 04:30,26,23.9,23.95,23.88,23.92,85
20121001|2012-01-26 05:00,26,23.92,23.92,23.89,23.9,49
20121001|2012-01-26 05:30,26,23.91,23.91,23.88,23.91,34
20121001|2012-01-26 06:00,26,23.92,23.95,23.91,23.95,143
20121001|2012-01-26 06:30,26,23.95,23.95,23.92,23.94,512
20121001|2012-01-26 07:00,26,23.94,23.95,23.93,23.95,763
20121001|2012-01-26 07:30,26,23.95,23.95,23.94,23.95,414
20121001|2012-01-26 08:00,26,23.95,23.97,23.92,23.96,166
20121001|2012-01-26 08:30,26,23.95,23.98,23.95,23.95,87
20121001|2012-01-26 09:00,26,23.93,23.97,23.91,23.94,51
20121001|2012-01-26 09:30,26,23.95,23.98,23.89,23.91,198
20121001|2012-01-26 10:00,26,23.89,23.9,23.82,23.87,111
20121001|2012-01-26 10:30,26,23.85,23.85,23.77,23.8,172
20121001|2012-01-26 11:00,26,23.8,23.82,23.76,23.76,120
20121001|2012-01-26 11:30,26,23.78,23.81,23.76,23.81,101
20121001|2012-01-26 12:00,26,23.82,23.97,23.82,23.96,478
20121001|2012-01-26 12:30,26,23.95,23.98,23.95,23.98,72
20121001|2012-01-27 02:30,27,23.92,23.96,23.92,23.95,66
20121001|2012-01-27 03:00,27,23.95,23.96,23.92,23.94,159
20121001|2012-01-27 03:30,27,23.92,23.96,23.9,23.9,24
20121001|2012-01-27 04:00,27,23.92,23.95,23.91,23.95,29
20121001|2012-01-27 04:30,27,23.94,23.98,23.92,23.96,338
20121001|2012-01-27 05:00,27,23.97,23.98,23.97,23.98,55
20121001|2012-01-27 05:30,27,23.98,23.99,23.95,23.99,57
20121001|2012-01-27 06:00,27,23.97,23.99,23.97,23.99,38
20121001|2012-01-27 06:30,27,23.98,23.99,23.98,23.99,22
20121001|2012-01-27 07:00,27,23.99,23.99,23.9,23.9,80
20121001|2012-01-27 07:30,27,23.92,23.93,23.69,23.71,238
20121001|2012-01-27 08:00,27,23.72,23.72,23.48,23.53,170
20121001|2012-01-27 08:30,27,23.54,23.64,23.53,23.57,80
20121001|2012-01-27 09:00,27,23.57,23.58,23.54,23.56,13
20121001|2012-01-27 09:30,27,23.56,23.64,23.56,23.64,9
20121001|2012-01-27 10:00,27,23.59,23.61,23.58,23.59,19
20121001|2012-01-27 10:30,27,23.59,23.59,23.52,23.52,54
20121001|2012-01-27 11:00,27,23.52,23.56,23.46,23.52,233
20121001|2012-01-27 11:30,27,23.5,23.56,23.5,23.54,37
20121001|2012-01-27 12:00,27,23.52,23.59,23.48,23.58,165
20121001|2012-01-27 12:30,27,23.6,23.6,23.58,23.58,2
20121001|2012-01-30 00:30,30,23.61,23.62,23.55,23.62,32
20121001|2012-01-30 01:00,30,23.57,23.59,23.54,23.57,8
20121001|2012-01-30 01:30,30,23.59,23.6,23.48,23.5,24
20121001|2012-01-30 02:30,30,23.58,23.58,23.54,23.54,22
20121001|2012-01-30 03:00,30,23.56,23.6,23.56,23.58,17
20121001|2012-01-30 03:30,30,23.6,23.6,23.6,23.6,10
20121001|2012-01-30 04:30,30,23.66,23.66,23.64,23.64,12
20121001|2012-01-30 05:30,30,23.66,23.69,23.65,23.69,19
20121001|2012-01-30 06:00,30,23.7,23.7,23.65,23.65,13
20121001|2012-01-30 06:30,30,23.69,23.69,23.67,23.67,33
20121001|2012-01-30 07:00,30,23.65,23.67,23.62,23.63,89
20121001|2012-01-30 07:30,30,23.58,23.58,23.51,23.55,47
20121001|2012-01-30 08:00,30,23.51,23.51,23.5,23.5,13
20121001|2012-01-30 08:30,30,23.55,23.59,23.54,23.59,36
20121001|2012-01-30 09:00,30,23.6,23.63,23.55,23.63,57
20121001|2012-01-30 09:30,30,23.6,23.62,23.53,23.53,143
20121001|2012-01-30 10:00,30,23.58,23.58,23.54,23.54,4
20121001|2012-01-30 10:30,30,23.53,23.53,23.5,23.5,8
20121001|2012-01-30 11:00,30,23.45,23.45,23.2,23.25,682
20121001|2012-01-30 11:30,30,23.25,23.25,23.22,23.25,581
20121001|2012-01-30 12:00,30,23.25,23.25,23.19,23.2,966
20121001|2012-01-30 12:30,30,23.2,23.22,23.14,23.14,278
20121001|2012-01-31 00:30,31,23.23,23.3,23.23,23.3,34
20121001|2012-01-31 01:00,31,23.31,23.31,23.3,23.3,12
20121001|2012-01-31 01:30,31,23.33,23.33,23.33,23.33,4
20121001|2012-01-31 02:00,31,23.33,23.34,23.33,23.34,6
20121001|2012-01-31 02:30,31,23.3,23.3,23.19,23.21,79
20121001|2012-01-31 03:00,31,23.18,23.25,23.17,23.25,152
20121001|2012-01-31 03:30,31,23.25,23.25,23.25,23.25,2
20121001|2012-01-31 04:00,31,23.26,23.29,23.25,23.25,11
20121001|2012-01-31 04:30,31,23.26,23.35,23.25,23.35,56
20121001|2012-01-31 05:00,31,23.35,23.35,23.34,23.35,127
20121001|2012-01-31 05:30,31,23.34,23.36,23.33,23.33,34
20121001|2012-01-31 06:00,31,23.33,23.36,23.33,23.36,8
20121001|2012-01-31 06:30,31,23.33,23.33,23.29,23.29,14
20121001|2012-01-31 07:00,31,23.31,23.31,23.23,23.23,107
20121001|2012-01-31 07:30,31,23.26,23.28,23.22,23.24,46
20121001|2012-01-31 08:00,31,23.26,23.28,23.18,23.19,127
20121001|2012-01-31 08:30,31,23.19,23.3,23.13,23.3,222
20121001|2012-01-31 09:00,31,23.25,23.27,23.18,23.22,291
20121001|2012-01-31 09:30,31,23.21,23.26,23.04,23.26,308
20121001|2012-01-31 10:00,31,23.25,23.26,23.17,23.22,42
20121001|2012-01-31 10:30,31,23.22,23.22,23.11,23.11,25
20121001|2012-01-31 11:00,31,23.09,23.11,23.01,23.04,223
20121001|2012-01-31 11:30,31,23.05,23.11,23.02,23.1,112
20121001|2012-01-31 12:00,31,23.11,23.13,22.99,23.03,838
20121001|2012-01-31 12:30,31,23.03,23.1,23.01,23.1,12
20121001|2012-02-01 00:30,1,23.15,23.15,23.03,23.03,20
20121001|2012-02-01 01:00,1,23.04,23.09,23.04,23.09,32
20121001|2012-02-01 02:30,1,23.05,23.05,23.02,23.03,9
20121001|2012-02-01 03:00,1,23.03,23.03,23.01,23.01,65
20121001|2012-02-01 03:30,1,23,23.09,23,23.09,372
20121001|2012-02-01 04:00,1,23.08,23.09,23.07,23.07,372
20121001|2012-02-01 04:30,1,23.07,23.08,23.06,23.07,452
20121001|2012-02-01 05:00,1,23.04,23.06,23.01,23.04,50
20121001|2012-02-01 05:30,1,23.03,23.03,23.03,23.03,9
20121001|2012-02-01 06:00,1,23.04,23.04,23.02,23.02,35
20121001|2012-02-01 06:30,1,23.03,23.09,23.01,23.02,40
20121001|2012-02-01 07:00,1,23.03,23.04,22.95,23,108
20121001|2012-02-01 07:30,1,23,23.01,22.85,22.88,403
20121001|2012-02-01 08:00,1,22.87,22.94,22.83,22.94,223
20121001|2012-02-01 08:30,1,22.94,22.97,22.89,22.9,105
20121001|2012-02-01 09:00,1,22.9,22.93,22.9,22.92,78
20121001|2012-02-01 09:30,1,22.93,23,22.9,22.99,219
20121001|2012-02-01 10:00,1,22.99,23.02,22.98,22.98,128
20121001|2012-02-01 10:30,1,22.99,23.07,22.92,22.97,185
20121001|2012-02-01 11:00,1,22.95,23.08,22.95,23.08,61
20121001|2012-02-01 11:30,1,23.04,23.05,22.98,23.01,73
20121001|2012-02-01 12:00,1,22.99,23.1,22.97,23.1,260
20121001|2012-02-01 12:30,1,23.11,23.14,23.09,23.1,56
20121001|2012-02-02 00:30,2,23.12,23.12,23.06,23.06,13
20121001|2012-02-02 01:00,2,23.11,23.11,23.1,23.1,3
20121001|2012-02-02 01:30,2,23.08,23.1,23.08,23.1,6
20121001|2012-02-02 02:00,2,23.11,23.11,23.11,23.11,5
20121001|2012-02-02 02:30,2,23.11,23.12,23.08,23.12,11
20121001|2012-02-02 03:00,2,23.04,23.07,23.04,23.07,5
20121001|2012-02-02 03:30,2,23.05,23.07,23.05,23.07,32
20121001|2012-02-02 04:00,2,23.06,23.08,23.06,23.08,2
20121001|2012-02-02 04:30,2,23.08,23.08,23,23,156
20121001|2012-02-02 05:00,2,23,23.01,22.98,22.98,96
20121001|2012-02-02 05:30,2,23,23.01,22.97,23.01,23
20121001|2012-02-02 06:00,2,23.01,23.02,22.97,23,82
20121001|2012-02-02 06:30,2,22.99,23.01,22.99,23.01,26
20121001|2012-02-02 07:00,2,22.97,22.99,22.95,22.97,138
20121001|2012-02-02 07:30,2,23.01,23.01,23.01,23.01,73
20121001|2012-02-02 08:00,2,23.01,23.01,22.98,23,41
20121001|2012-02-02 08:30,2,22.98,23.2,22.97,23.16,295
20121001|2012-02-02 09:00,2,23.1,23.11,23.05,23.1,28
20121001|2012-02-02 09:30,2,23.05,23.1,22.98,23.05,316
20121001|2012-02-02 10:00,2,23.05,23.07,23,23,34
20121001|2012-02-02 10:30,2,23,23.06,22.99,23,125
20121001|2012-02-02 11:00,2,23,23.01,22.93,22.97,334
20121001|2012-02-02 11:30,2,22.91,22.93,22.89,22.9,131
20121001|2012-02-02 12:00,2,22.9,22.94,22.84,22.86,47
20121001|2012-02-02 12:30,2,22.86,22.91,22.86,22.91,74
20121001|2012-02-03 00:30,3,22.94,22.94,22.88,22.88,6
20121001|2012-02-03 01:30,3,22.85,22.85,22.85,22.85,7
20121001|2012-02-03 02:00,3,22.84,22.84,22.84,22.84,2
20121001|2012-02-03 02:30,3,22.9,22.91,22.88,22.88,58
20121001|2012-02-03 03:00,3,22.88,22.94,22.88,22.94,63
20121001|2012-02-03 03:30,3,22.9,22.91,22.9,22.91,4
20121001|2012-02-03 04:00,3,22.88,22.92,22.88,22.91,39
20121001|2012-02-03 05:00,3,22.94,22.97,22.92,22.93,10
20121001|2012-02-03 05:30,3,22.94,22.94,22.91,22.92,30
20121001|2012-02-03 06:00,3,22.93,22.94,22.93,22.94,5
20121001|2012-02-03 06:30,3,22.92,22.92,22.92,22.92,3
20121001|2012-02-03 07:00,3,22.89,22.93,22.84,22.88,33
20121001|2012-02-03 07:30,3,22.94,23.14,22.94,23.02,260
20121001|2012-02-03 08:00,3,23.05,23.05,23.01,23.02,14
20121001|2012-02-03 08:30,3,23,23.04,23,23.03,63
20121001|2012-02-03 09:00,3,23.03,23.08,22.95,22.96,76
20121001|2012-02-03 09:30,3,22.97,23.05,22.95,23,32
20121001|2012-02-03 10:00,3,22.97,23.02,22.94,22.97,61
20121001|2012-02-03 10:30,3,22.95,23.02,22.93,23.01,65
20121001|2012-02-03 11:00,3,23.04,23.12,22.99,23.07,392
20121001|2012-02-03 11:30,3,23.06,23.1,23.06,23.09,50
20121001|2012-02-03 12:00,3,23.12,23.25,23.12,23.22,619
20121001|2012-02-03 12:30,3,23.21,23.24,23.17,23.22,67
20121001|2012-02-06 00:30,6,23.3,23.3,23.27,23.27,26
20121001|2012-02-06 01:00,6,23.23,23.27,23.2,23.2,30
20121001|2012-02-06 01:30,6,23.23,23.26,23.23,23.26,11
20121001|2012-02-06 02:00,6,23.24,23.25,23.24,23.25,45
20121001|2012-02-06 02:30,6,23.19,23.19,23.11,23.14,31
20121001|2012-02-06 03:00,6,23.15,23.22,23.14,23.22,37
20121001|2012-02-06 03:30,6,23.22,23.25,23.2,23.25,73
20121001|2012-02-06 04:00,6,23.25,23.25,23.2,23.25,67
20121001|2012-02-06 05:00,6,23.2,23.25,23.2,23.25,48
20121001|2012-02-06 05:30,6,23.27,23.27,23.26,23.26,3
20121001|2012-02-06 06:00,6,23.27,23.3,23.25,23.29,116
20121001|2012-02-06 06:30,6,23.29,23.33,23.26,23.27,25
20121001|2012-02-06 07:00,6,23.28,23.28,23.19,23.19,17
20121001|2012-02-06 07:30,6,23.17,23.17,23.12,23.16,58
20121001|2012-02-06 08:00,6,23.17,23.24,23.17,23.22,36
20121001|2012-02-06 08:30,6,23.18,23.24,23.16,23.2,51
20121001|2012-02-06 09:00,6,23.25,23.25,23.22,23.22,6
20121001|2012-02-06 09:30,6,23.21,23.24,23.21,23.23,42
20121001|2012-02-06 10:00,6,23.25,23.45,23.25,23.45,576
20121001|2012-02-06 10:30,6,23.45,23.46,23.39,23.39,76
20121001|2012-02-06 11:00,6,23.4,23.4,23.33,23.33,105
20121001|2012-02-06 11:30,6,23.33,23.42,23.32,23.35,100
20121001|2012-02-06 12:00,6,23.35,23.53,23.35,23.48,163
20121001|2012-02-06 12:30,6,23.48,23.49,23.36,23.48,446
20121001|2012-02-07 00:30,7,23.38,23.39,23.38,23.39,7
20121001|2012-02-07 01:00,7,23.48,23.5,23.48,23.5,32
20121001|2012-02-07 01:30,7,23.41,23.47,23.4,23.47,10
20121001|2012-02-07 02:30,7,23.47,23.47,23.39,23.39,11
20121001|2012-02-07 03:00,7,23.37,23.38,23.2,23.23,35
20121001|2012-02-07 03:30,7,23.23,23.26,23.23,23.26,3
20121001|2012-02-07 04:00,7,23.27,23.28,23.27,23.28,10
20121001|2012-02-07 04:30,7,23.25,23.27,23.19,23.22,28
20121001|2012-02-07 05:00,7,23.23,23.23,23.18,23.2,72
20121001|2012-02-07 05:30,7,23.18,23.2,23.17,23.2,14
20121001|2012-02-07 06:00,7,23.2,23.21,23.2,23.21,22
20121001|2012-02-07 06:30,7,23.15,23.2,23.12,23.16,57
20121001|2012-02-07 07:00,7,23.2,23.22,23.15,23.22,171
20121001|2012-02-07 07:30,7,23.23,23.27,23.23,23.27,127
20121001|2012-02-07 08:00,7,23.26,23.26,23.2,23.2,21
20121001|2012-02-07 08:30,7,23.21,23.35,23.21,23.35,316
20121001|2012-02-07 09:00,7,23.35,23.48,23.35,23.45,126
20121001|2012-02-07 09:30,7,23.43,23.49,23.43,23.48,140
20121001|2012-02-07 10:00,7,23.49,23.52,23.49,23.5,86
20121001|2012-02-07 10:30,7,23.52,23.53,23.47,23.49,53
20121001|2012-02-07 11:00,7,23.5,23.55,23.46,23.46,264
20121001|2012-02-07 11:30,7,23.49,23.56,23.49,23.5,158
20121001|2012-02-07 12:00,7,23.5,23.51,23.38,23.42,263
20121001|2012-02-07 12:30,7,23.43,23.49,23.4,23.48,61
20121001|2012-02-08 00:30,8,23.38,23.5,23.38,23.48,4
20121001|2012-02-08 02:00,8,23.52,23.52,23.52,23.52,16
20121001|2012-02-08 02:30,8,23.52,23.54,23.51,23.54,14
20121001|2012-02-08 03:00,8,23.52,23.52,23.48,23.52,25
20121001|2012-02-08 03:30,8,23.5,23.5,23.49,23.49,7
20121001|2012-02-08 04:00,8,23.46,23.46,23.46,23.46,2
20121001|2012-02-08 04:30,8,23.43,23.43,23.42,23.42,61
20121001|2012-02-08 05:00,8,23.48,23.49,23.48,23.49,57
20121001|2012-02-08 05:30,8,23.48,23.49,23.48,23.49,2
20121001|2012-02-08 06:00,8,23.47,23.49,23.46,23.46,12
20121001|2012-02-08 06:30,8,23.46,23.46,23.44,23.46,18
20121001|2012-02-08 07:00,8,23.47,23.54,23.46,23.48,18
20121001|2012-02-08 07:30,8,23.46,23.5,23.46,23.47,65
20121001|2012-02-08 08:00,8,23.46,23.5,23.46,23.49,128
20121001|2012-02-08 08:30,8,23.48,23.5,23.45,23.45,29
20121001|2012-02-08 09:00,8,23.47,23.57,23.47,23.54,473
20121001|2012-02-08 09:30,8,23.56,23.56,23.48,23.53,155
20121001|2012-02-08 10:00,8,23.53,23.55,23.48,23.5,179
20121001|2012-02-08 10:30,8,23.48,23.51,23.4,23.47,67
20121001|2012-02-08 11:00,8,23.49,23.52,23.45,23.52,223
20121001|2012-02-08 11:30,8,23.52,23.52,23.45,23.45,136
20121001|2012-02-08 12:00,8,23.45,23.53,23.3,23.53,321
20121001|2012-02-08 12:30,8,23.52,23.52,23.46,23.5,248
20121001|2012-02-09 00:30,9,23.5,23.5,23.48,23.5,43
20121001|2012-02-09 01:00,9,23.53,23.56,23.53,23.56,76
20121001|2012-02-09 01:30,9,23.52,23.52,23.48,23.48,6
20121001|2012-02-09 02:00,9,23.49,23.57,23.49,23.56,23
20121001|2012-02-09 02:30,9,23.55,23.55,23.48,23.48,29
20121001|2012-02-09 03:00,9,23.48,23.49,23.48,23.49,5
20121001|2012-02-09 03:30,9,23.5,23.55,23.5,23.53,32
20121001|2012-02-09 04:00,9,23.54,23.54,23.52,23.54,22
20121001|2012-02-09 04:30,9,23.54,23.54,23.47,23.47,45
20121001|2012-02-09 05:30,9,23.46,23.46,23.45,23.45,10
20121001|2012-02-09 06:00,9,23.46,23.47,23.46,23.47,21
20121001|2012-02-09 06:30,9,23.5,23.55,23.5,23.51,78
20121001|2012-02-09 07:00,9,23.53,23.57,23.52,23.54,276
20121001|2012-02-09 07:30,9,23.54,23.58,23.44,23.57,329
20121001|2012-02-09 08:00,9,23.58,23.6,23.55,23.59,179
20121001|2012-02-09 08:30,9,23.59,23.59,23.55,23.56,40
20121001|2012-02-09 09:00,9,23.57,23.63,23.57,23.59,213
20121001|2012-02-09 09:30,9,23.6,23.72,23.6,23.72,1289
20121001|2012-02-09 10:00,9,23.7,23.75,23.65,23.74,417
20121001|2012-02-09 10:30,9,23.74,23.74,23.66,23.67,125
20121001|2012-02-09 11:00,9,23.67,23.67,23.5,23.5,151
20121001|2012-02-09 11:30,9,23.48,23.6,23.45,23.48,121
20121001|2012-02-09 12:00,9,23.5,23.59,23.4,23.57,273
20121001|2012-02-09 12:30,9,23.51,23.51,23.42,23.45,42
20121001|2012-02-10 00:30,10,23.49,23.51,23.47,23.5,24
20121001|2012-02-10 01:00,10,23.47,23.48,23.47,23.48,11
20121001|2012-02-10 02:00,10,23.56,23.59,23.55,23.59,13
20121001|2012-02-10 02:30,10,23.6,23.6,23.52,23.52,22
20121001|2012-02-10 03:00,10,23.53,23.53,23.5,23.51,8
20121001|2012-02-10 03:30,10,23.5,23.54,23.45,23.45,61
20121001|2012-02-10 04:00,10,23.45,23.47,23.44,23.47,9
20121001|2012-02-10 04:30,10,23.42,23.42,23.35,23.37,43
20121001|2012-02-10 05:00,10,23.33,23.35,23.3,23.33,14
20121001|2012-02-10 05:30,10,23.33,23.37,23.33,23.37,60
20121001|2012-02-10 06:00,10,23.39,23.4,23.29,23.29,30
20121001|2012-02-10 06:30,10,23.26,23.28,23.26,23.28,28
20121001|2012-02-10 07:00,10,23.28,23.34,23.21,23.22,193
20121001|2012-02-10 07:30,10,23.23,23.34,23.22,23.34,52
20121001|2012-02-10 08:00,10,23.3,23.41,23.27,23.4,52
20121001|2012-02-10 08:30,10,23.42,23.47,23.39,23.44,111
20121001|2012-02-10 09:00,10,23.45,23.5,23.4,23.43,157
20121001|2012-02-10 09:30,10,23.46,23.67,23.42,23.67,276
20121001|2012-02-10 10:00,10,23.62,23.65,23.53,23.53,115
20121001|2012-02-10 10:30,10,23.6,23.62,23.41,23.43,100
20121001|2012-02-10 11:00,10,23.33,23.4,23.31,23.37,193
20121001|2012-02-10 11:30,10,23.32,23.5,23.32,23.5,8
20121001|2012-02-10 12:00,10,23.45,23.66,23.45,23.65,422
20121001|2012-02-10 12:30,10,23.62,23.67,23.58,23.59,204
20121001|2012-02-13 00:30,13,23.44,23.65,23.44,23.6,17
20121001|2012-02-13 01:00,13,23.55,23.58,23.54,23.58,13
20121001|2012-02-13 01:30,13,23.61,23.61,23.61,23.61,4
20121001|2012-02-13 02:00,13,23.6,23.62,23.59,23.6,22
20121001|2012-02-13 02:30,13,23.6,23.63,23.59,23.61,127
20121001|2012-02-13 03:00,13,23.61,23.63,23.56,23.58,61
20121001|2012-02-13 03:30,13,23.57,23.61,23.57,23.6,6
20121001|2012-02-13 04:00,13,23.58,23.6,23.56,23.56,28
20121001|2012-02-13 04:30,13,23.49,23.5,23.49,23.5,2
20121001|2012-02-13 05:00,13,23.55,23.57,23.52,23.55,10
20121001|2012-02-13 05:30,13,23.58,23.63,23.58,23.6,29
20121001|2012-02-13 06:00,13,23.57,23.63,23.57,23.62,54
20121001|2012-02-13 06:30,13,23.64,23.64,23.58,23.59,63
20121001|2012-02-13 07:00,13,23.59,23.66,23.55,23.61,100
20121001|2012-02-13 07:30,13,23.65,23.67,23.51,23.58,120
20121001|2012-02-13 08:00,13,23.56,23.67,23.56,23.64,164
20121001|2012-02-13 08:30,13,23.65,23.67,23.62,23.63,42
20121001|2012-02-13 09:00,13,23.67,23.67,23.61,23.61,42
20121001|2012-02-13 09:30,13,23.6,23.62,23.46,23.57,86
20121001|2012-02-13 10:00,13,23.61,23.64,23.61,23.62,156
20121001|2012-02-13 10:30,13,23.6,23.62,23.59,23.61,15
20121001|2012-02-13 11:00,13,23.62,23.62,23.55,23.59,118
20121001|2012-02-13 11:30,13,23.59,23.67,23.58,23.64,103
20121001|2012-02-13 12:00,13,23.64,23.66,23.6,23.6,282
20121001|2012-02-13 12:30,13,23.6,23.6,23.48,23.49,100
20121001|2012-02-14 00:30,14,23.48,23.5,23.48,23.5,35
20121001|2012-02-14 01:00,14,23.53,23.53,23.5,23.5,8
20121001|2012-02-14 01:30,14,23.53,23.54,23.53,23.54,31
20121001|2012-02-14 02:00,14,23.53,23.53,23.52,23.52,6
20121001|2012-02-14 02:30,14,23.52,23.55,23.5,23.51,51
20121001|2012-02-14 03:00,14,23.5,23.5,23.35,23.35,73
20121001|2012-02-14 03:30,14,23.38,23.38,23.29,23.34,46
20121001|2012-02-14 04:00,14,23.33,23.33,23.33,23.33,8
20121001|2012-02-14 04:30,14,23.44,23.44,23.4,23.4,2
20121001|2012-02-14 05:00,14,23.38,23.38,23.33,23.34,22
20121001|2012-02-14 06:00,14,23.38,23.44,23.38,23.44,33
20121001|2012-02-14 06:30,14,23.38,23.39,23.36,23.39,18
20121001|2012-02-14 07:00,14,23.41,23.41,23.32,23.32,78
20121001|2012-02-14 07:30,14,23.34,23.36,23.29,23.36,48
20121001|2012-02-14 08:00,14,23.37,23.41,23.33,23.39,169
20121001|2012-02-14 08:30,14,23.37,23.37,23.37,23.37,6
20121001|2012-02-14 09:00,14,23.36,23.37,23.29,23.31,78
20121001|2012-02-14 09:30,14,23.31,23.32,23.03,23.06,339
20121001|2012-02-14 10:00,14,23.06,23.14,23.04,23.14,159
20121001|2012-02-14 10:30,14,23.2,23.2,23.11,23.11,50
20121001|2012-02-14 11:00,14,23.13,23.13,23.09,23.09,11
20121001|2012-02-14 11:30,14,23.1,23.17,23.1,23.16,16
20121001|2012-02-14 12:00,14,23.13,23.2,23.13,23.16,91
20121001|2012-02-14 12:30,14,23.16,23.16,23.1,23.1,81
20121001|2012-02-15 00:30,15,23.14,23.21,23.14,23.21,2
20121001|2012-02-15 01:00,15,23.13,23.13,23.13,23.13,1
20121001|2012-02-15 02:00,15,23.22,23.27,23.21,23.27,10
20121001|2012-02-15 02:30,15,23.16,23.16,23.16,23.16,1
20121001|2012-02-15 03:00,15,23.14,23.14,23.05,23.12,58
20121001|2012-02-15 03:30,15,23.12,23.13,23.06,23.08,20
20121001|2012-02-15 04:00,15,23.08,23.11,23.04,23.04,49
20121001|2012-02-15 04:30,15,23.04,23.05,23.04,23.04,4
20121001|2012-02-15 05:00,15,23.04,23.05,23.03,23.04,20
20121001|2012-02-15 05:30,15,23.03,23.06,23.02,23.05,13
20121001|2012-02-15 06:00,15,23.05,23.05,22.99,23.05,286
20121001|2012-02-15 06:30,15,23.08,23.12,23.08,23.11,71
20121001|2012-02-15 07:00,15,23.08,23.12,22.98,23.12,93
20121001|2012-02-15 07:30,15,23.12,23.12,23.09,23.09,39
20121001|2012-02-15 08:00,15,23.07,23.31,23.07,23.28,196
20121001|2012-02-15 08:30,15,23.24,23.24,23.16,23.16,33
20121001|2012-02-15 09:00,15,23.15,23.15,23,23.06,194
20121001|2012-02-15 09:30,15,23.08,23.12,22.94,23.07,582
20121001|2012-02-15 10:00,15,23.1,23.15,23.08,23.08,184
20121001|2012-02-15 10:30,15,23.09,23.1,23.04,23.06,57
20121001|2012-02-15 11:00,15,23.06,23.06,22.99,22.99,62
20121001|2012-02-15 11:30,15,23.01,23.18,23.01,23.18,61
20121001|2012-02-15 12:00,15,23.14,23.31,23.14,23.31,341
20121001|2012-02-15 12:30,15,23.35,23.35,23.28,23.28,105
20121001|2012-02-16 00:30,16,23.29,23.29,23.2,23.21,5
20121001|2012-02-16 01:00,16,23.19,23.19,23.19,23.19,5
20121001|2012-02-16 01:30,16,23.18,23.18,23.18,23.18,4
20121001|2012-02-16 02:00,16,23.19,23.2,23.19,23.2,10
20121001|2012-02-16 02:30,16,23.21,23.21,23.17,23.18,21
20121001|2012-02-16 03:00,16,23.19,23.19,23.15,23.16,12
20121001|2012-02-16 03:30,16,23.16,23.16,23.12,23.15,26
20121001|2012-02-16 04:00,16,23.15,23.17,23.15,23.16,9
20121001|2012-02-16 04:30,16,23.16,23.16,23.16,23.16,1
20121001|2012-02-16 05:00,16,23.15,23.15,23.15,23.15,3
20121001|2012-02-16 05:30,16,23.14,23.14,23.08,23.13,28
20121001|2012-02-16 06:00,16,23.15,23.19,23.15,23.18,23
20121001|2012-02-16 06:30,16,23.07,23.15,23.07,23.15,6
20121001|2012-02-16 07:00,16,23.15,23.22,23.07,23.2,89
20121001|2012-02-16 07:30,16,23.26,23.4,23.2,23.2,263
20121001|2012-02-16 08:00,16,23.21,23.33,23.2,23.27,52
20121001|2012-02-16 08:30,16,23.33,23.34,23.28,23.3,114
20121001|2012-02-16 09:00,16,23.34,23.35,23.28,23.3,89
20121001|2012-02-16 09:30,16,23.3,23.31,23.25,23.25,59
20121001|2012-02-16 10:00,16,23.32,23.38,23.32,23.34,214
20121001|2012-02-16 10:30,16,23.36,23.5,23.35,23.49,651
20121001|2012-02-16 11:00,16,23.48,23.5,23.38,23.45,70
20121001|2012-02-16 11:30,16,23.48,23.51,23.41,23.47,137
20121001|2012-02-16 12:00,16,23.43,23.47,23.43,23.47,145
20121001|2012-02-16 12:30,16,23.44,23.46,23.42,23.42,41
20121001|2012-02-17 00:30,17,23.46,23.46,23.43,23.45,77
20121001|2012-02-17 01:00,17,23.45,23.45,23.44,23.44,10
20121001|2012-02-17 01:30,17,23.45,23.45,23.45,23.45,11
20121001|2012-02-17 02:00,17,23.47,23.48,23.45,23.47,25
20121001|2012-02-17 02:30,17,23.45,23.46,23.41,23.43,119
20121001|2012-02-17 03:00,17,23.44,23.46,23.44,23.44,10
20121001|2012-02-17 03:30,17,23.46,23.46,23.46,23.46,2
20121001|2012-02-17 04:30,17,23.47,23.47,23.47,23.47,22
20121001|2012-02-17 05:00,17,23.49,23.5,23.48,23.48,79
20121001|2012-02-17 05:30,17,23.5,23.5,23.49,23.5,129
20121001|2012-02-17 06:00,17,23.49,23.5,23.43,23.43,34
20121001|2012-02-17 06:30,17,23.47,23.48,23.41,23.41,8
20121001|2012-02-17 07:00,17,23.47,23.47,23.38,23.38,27
20121001|2012-02-17 07:30,17,23.39,23.44,23.38,23.43,16
20121001|2012-02-17 08:00,17,23.46,23.48,23.45,23.45,16
20121001|2012-02-17 08:30,17,23.44,23.47,23.43,23.47,65
20121001|2012-02-17 09:00,17,23.47,23.5,23.45,23.45,279
20121001|2012-02-17 09:30,17,23.45,23.49,23.45,23.48,171
20121001|2012-02-17 10:00,17,23.49,23.49,23.36,23.37,72
20121001|2012-02-17 10:30,17,23.44,23.44,23.38,23.43,40
20121001|2012-02-17 11:00,17,23.4,23.44,23.4,23.43,72
20121001|2012-02-17 11:30,17,23.43,23.45,23.43,23.45,28
20121001|2012-02-17 12:00,17,23.47,23.51,23.45,23.5,291
20121001|2012-02-17 12:30,17,23.5,23.53,23.5,23.53,199
20121001|2012-02-21 00:30,21,23.5,23.55,23.5,23.54,127
20121001|2012-02-21 01:00,21,23.54,23.56,23.54,23.56,120
20121001|2012-02-21 01:30,21,23.56,23.56,23.56,23.56,26
20121001|2012-02-21 02:00,21,23.56,23.57,23.56,23.56,58
20121001|2012-02-21 02:30,21,23.56,23.58,23.55,23.56,79
20121001|2012-02-21 03:00,21,23.57,23.59,23.56,23.57,170
20121001|2012-02-21 03:30,21,23.57,23.57,23.56,23.57,156
20121001|2012-02-21 04:00,21,23.59,23.59,23.55,23.56,45
20121001|2012-02-21 04:30,21,23.56,23.56,23.55,23.55,80
20121001|2012-02-21 05:00,21,23.55,23.56,23.54,23.55,38
20121001|2012-02-21 05:30,21,23.55,23.56,23.54,23.56,26
20121001|2012-02-21 06:00,21,23.56,23.56,23.55,23.56,80
20121001|2012-02-21 06:30,21,23.56,23.56,23.53,23.53,110
20121001|2012-02-21 07:00,21,23.55,23.7,23.52,23.67,1174
20121001|2012-02-21 07:30,21,23.67,23.75,23.67,23.67,787
20121001|2012-02-21 08:00,21,23.67,23.7,23.65,23.66,58
20121001|2012-02-21 08:30,21,23.66,23.7,23.63,23.7,125
20121001|2012-02-21 09:00,21,23.7,23.71,23.67,23.67,133
20121001|2012-02-21 09:30,21,23.69,23.75,23.68,23.75,571
20121001|2012-02-21 10:00,21,23.74,23.8,23.73,23.73,1004
20121001|2012-02-21 10:30,21,23.73,23.78,23.65,23.77,734
20121001|2012-02-21 11:00,21,23.77,23.82,23.76,23.82,754
20121001|2012-02-21 11:30,21,23.83,23.89,23.83,23.88,1590
20121001|2012-02-21 12:00,21,23.88,23.95,23.88,23.95,1393
20121001|2012-02-21 12:30,21,23.95,23.96,23.86,23.94,212
20121001|2012-02-22 00:30,22,23.95,23.95,23.83,23.88,35
20121001|2012-02-22 01:00,22,23.85,23.89,23.85,23.88,30
20121001|2012-02-22 01:30,22,23.86,23.86,23.85,23.86,34
20121001|2012-02-22 02:00,22,23.86,23.9,23.86,23.88,29
20121001|2012-02-22 02:30,22,23.9,23.93,23.89,23.91,150
20121001|2012-02-22 03:00,22,23.92,23.95,23.92,23.94,135
20121001|2012-02-22 03:30,22,23.91,23.93,23.91,23.92,30
20121001|2012-02-22 04:00,22,23.91,23.96,23.9,23.94,234
20121001|2012-02-22 04:30,22,23.94,23.96,23.93,23.96,139
20121001|2012-02-22 05:00,22,23.95,23.96,23.95,23.96,48
20121001|2012-02-22 05:30,22,23.96,23.98,23.96,23.98,229
20121001|2012-02-22 06:00,22,23.98,24.01,23.96,24,659
20121001|2012-02-22 06:30,22,24.01,24.02,23.98,23.98,63
20121001|2012-02-22 07:00,22,23.98,24.04,23.94,23.94,565
20121001|2012-02-22 07:30,22,23.91,23.98,23.91,23.94,180
20121001|2012-02-22 08:00,22,23.9,23.95,23.78,23.79,486
20121001|2012-02-22 08:30,22,23.86,23.88,23.84,23.86,31
20121001|2012-02-22 09:00,22,23.86,23.91,23.85,23.9,235
20121001|2012-02-22 09:30,22,23.89,23.9,23.76,23.82,168
20121001|2012-02-22 10:00,22,23.87,23.98,23.87,23.93,215
20121001|2012-02-22 10:30,22,23.93,23.93,23.86,23.87,234
20121001|2012-02-22 11:00,22,23.87,24,23.86,24,594
20121001|2012-02-22 11:30,22,24,24.1,24,24.1,1817
20121001|2012-02-22 12:00,22,24.07,24.15,24.03,24.1,983
20121001|2012-02-22 12:30,22,24.09,24.13,24.06,24.13,363
20121001|2012-02-23 00:30,23,24.11,24.14,24.08,24.12,107
20121001|2012-02-23 01:00,23,24.13,24.15,24.09,24.15,69
20121001|2012-02-23 01:30,23,24.15,24.17,24.14,24.14,312
20121001|2012-02-23 02:00,23,24.14,24.16,24.13,24.14,27
20121001|2012-02-23 02:30,23,24.12,24.13,24.07,24.13,61
20121001|2012-02-23 03:00,23,24.13,24.17,24.12,24.13,82
20121001|2012-02-23 03:30,23,24.15,24.17,24.13,24.17,58
20121001|2012-02-23 04:00,23,24.17,24.17,24.14,24.15,79
20121001|2012-02-23 04:30,23,24.15,24.15,24.12,24.12,105
20121001|2012-02-23 05:00,23,24.12,24.13,24.07,24.08,88
20121001|2012-02-23 05:30,23,24.09,24.09,24.09,24.09,6
20121001|2012-02-23 06:00,23,24.07,24.07,24,24.01,287
20121001|2012-02-23 06:30,23,24.02,24.04,24.01,24.04,7
20121001|2012-02-23 07:00,23,24,24.1,23.97,24.1,343
20121001|2012-02-23 07:30,23,24.08,24.1,24.04,24.08,301
20121001|2012-02-23 08:00,23,24.09,24.09,23.94,23.94,425
20121001|2012-02-23 08:30,23,23.93,23.93,23.81,23.81,198
20121001|2012-02-23 09:00,23,23.82,24.02,23.81,24.02,122
20121001|2012-02-23 09:30,23,24.02,24.14,24.02,24.13,373
20121001|2012-02-23 10:00,23,24.13,24.13,24.09,24.11,113
20121001|2012-02-23 10:30,23,24.11,24.17,24.1,24.1,782
20121001|2012-02-23 11:00,23,24.1,24.1,23.89,23.9,338
20121001|2012-02-23 11:30,23,23.89,23.99,23.89,23.95,238
20121001|2012-02-23 12:00,23,23.97,24.17,23.95,24.17,555
20121001|2012-02-23 12:30,23,24.12,24.18,24.12,24.16,374
20121001|2012-02-24 00:30,24,24.13,24.13,24.04,24.06,60
20121001|2012-02-24 01:00,24,24.06,24.06,24.04,24.04,107
20121001|2012-02-24 01:30,24,24.12,24.12,24.12,24.12,1
20121001|2012-02-24 02:00,24,24.13,24.14,24.13,24.13,52
20121001|2012-02-24 02:30,24,24.14,24.16,24.1,24.12,146
20121001|2012-02-24 03:00,24,24.1,24.12,24.1,24.12,8
20121001|2012-02-24 03:30,24,24.14,24.14,24.12,24.13,51
20121001|2012-02-24 04:00,24,24.13,24.14,24.12,24.13,106
20121001|2012-02-24 04:30,24,24.13,24.13,24.07,24.13,76
20121001|2012-02-24 05:00,24,24.13,24.17,24.12,24.17,97
20121001|2012-02-24 05:30,24,24.17,24.17,24.13,24.14,165
20121001|2012-02-24 06:00,24,24.14,24.15,24.14,24.14,32
20121001|2012-02-24 06:30,24,24.15,24.18,24.15,24.16,120
20121001|2012-02-24 07:00,24,24.17,24.21,24.15,24.2,682
20121001|2012-02-24 07:30,24,24.2,24.24,24.18,24.18,754
20121001|2012-02-24 08:00,24,24.18,24.23,24.15,24.2,177
20121001|2012-02-24 08:30,24,24.21,24.22,24.2,24.2,74
20121001|2012-02-24 09:00,24,24.2,24.26,24.2,24.25,523
20121001|2012-02-24 09:30,24,24.25,24.33,24.25,24.31,1726
20121001|2012-02-24 10:00,24,24.33,24.34,24.3,24.34,473
20121001|2012-02-24 10:30,24,24.34,24.37,24.27,24.3,251
20121001|2012-02-24 11:00,24,24.31,24.33,24.22,24.26,269
20121001|2012-02-24 11:30,24,24.29,24.32,24.24,24.26,97
20121001|2012-02-24 12:00,24,24.27,24.39,24.27,24.38,610
20121001|2012-02-24 12:30,24,24.38,24.39,24.33,24.38,260
20121001|2012-02-27 00:30,27,24.37,24.37,24.37,24.37,45
20121001|2012-02-27 01:00,27,24.35,24.37,24.35,24.37,59
20121001|2012-02-27 01:30,27,24.37,24.41,24.37,24.41,278
20121001|2012-02-27 02:00,27,24.41,24.45,24.4,24.42,500
20121001|2012-02-27 02:30,27,24.42,24.42,24.38,24.42,112
20121001|2012-02-27 03:00,27,24.42,24.43,24.38,24.38,129
20121001|2012-02-27 03:30,27,24.4,24.4,24.38,24.4,28
20121001|2012-02-27 04:00,27,24.39,24.4,24.38,24.39,19
20121001|2012-02-27 04:30,27,24.39,24.39,24.37,24.37,58
20121001|2012-02-27 05:00,27,24.37,24.39,24.36,24.39,82
20121001|2012-02-27 05:30,27,24.38,24.39,24.38,24.39,52
20121001|2012-02-27 06:00,27,24.39,24.41,24.39,24.39,159
20121001|2012-02-27 06:30,27,24.4,24.41,24.39,24.41,99
20121001|2012-02-27 07:00,27,24.4,24.46,24.4,24.46,283
20121001|2012-02-27 07:30,27,24.45,24.45,24.4,24.4,113
20121001|2012-02-27 08:00,27,24.41,24.44,24.4,24.44,67
20121001|2012-02-27 08:30,27,24.42,24.52,24.42,24.49,1019
20121001|2012-02-27 09:00,27,24.5,24.52,24.49,24.49,62
20121001|2012-02-27 09:30,27,24.5,24.52,24.47,24.48,221
20121001|2012-02-27 10:00,27,24.48,24.56,24.47,24.55,1712
20121001|2012-02-27 10:30,27,24.55,24.6,24.54,24.57,614
20121001|2012-02-27 11:00,27,24.58,24.64,24.57,24.64,196
20121001|2012-02-27 11:30,27,24.64,24.69,24.63,24.67,657
20121001|2012-02-27 12:00,27,24.64,24.64,24.4,24.43,114
20121001|2012-02-27 12:30,27,24.41,24.48,24.41,24.42,261
20121001|2012-02-28 00:30,28,24.43,24.43,24.33,24.33,108
20121001|2012-02-28 01:00,28,24.33,24.35,24.31,24.35,59
20121001|2012-02-28 01:30,28,24.35,24.43,24.33,24.43,99
20121001|2012-02-28 02:00,28,24.41,24.45,24.41,24.45,42
20121001|2012-02-28 02:30,28,24.45,24.51,24.43,24.46,310
20121001|2012-02-28 03:00,28,24.46,24.51,24.46,24.49,190
20121001|2012-02-28 03:30,28,24.48,24.49,24.46,24.48,52
20121001|2012-02-28 04:00,28,24.48,24.5,24.45,24.5,164
20121001|2012-02-28 04:30,28,24.48,24.48,24.43,24.46,155
20121001|2012-02-28 05:00,28,24.45,24.46,24.35,24.42,328
20121001|2012-02-28 05:30,28,24.42,24.42,24.35,24.4,270
20121001|2012-02-28 06:00,28,24.4,24.41,24.39,24.39,75
20121001|2012-02-28 06:30,28,24.39,24.47,24.38,24.47,453
20121001|2012-02-28 07:00,28,24.47,24.64,24.46,24.6,513
20121001|2012-02-28 07:30,28,24.6,24.63,24.55,24.63,417
20121001|2012-02-28 08:00,28,24.6,24.63,24.59,24.6,73
20121001|2012-02-28 08:30,28,24.59,24.6,24.45,24.48,314
20121001|2012-02-28 09:00,28,24.48,24.55,24.39,24.4,559
20121001|2012-02-28 09:30,28,24.43,24.5,24.42,24.46,374
20121001|2012-02-28 10:00,28,24.45,24.5,24.43,24.43,277
20121001|2012-02-28 10:30,28,24.45,24.48,24.44,24.47,62
20121001|2012-02-28 11:00,28,24.49,24.51,24.48,24.48,172
20121001|2012-02-28 11:30,28,24.49,24.56,24.49,24.55,258
20121001|2012-02-28 12:00,28,24.55,24.56,24.45,24.45,374
20121001|2012-02-28 12:30,28,24.45,24.53,24.45,24.48,185
20121001|2012-02-29 00:30,29,24.43,24.43,24.31,24.35,192
20121001|2012-02-29 01:00,29,24.35,24.52,24.35,24.39,220
20121001|2012-02-29 01:30,29,24.4,24.43,24.38,24.43,121
20121001|2012-02-29 02:00,29,24.44,24.44,24.4,24.42,73
20121001|2012-02-29 02:30,29,24.43,24.48,24.4,24.43,110
20121001|2012-02-29 03:00,29,24.44,24.46,24.39,24.43,211
20121001|2012-02-29 03:30,29,24.41,24.41,24.35,24.4,86
20121001|2012-02-29 04:00,29,24.44,24.46,24.38,24.44,108
20121001|2012-02-29 04:30,29,24.45,24.48,24.43,24.47,142
20121001|2012-02-29 05:00,29,24.47,24.47,24.44,24.44,118
20121001|2012-02-29 05:30,29,24.45,24.46,24.42,24.46,96
20121001|2012-02-29 06:00,29,24.46,24.46,24.4,24.4,34
20121001|2012-02-29 06:30,29,24.39,24.39,24.27,24.34,281
20121001|2012-02-29 07:00,29,24.3,24.4,24.28,24.33,292
20121001|2012-02-29 07:30,29,24.33,24.4,24.22,24.32,924
20121001|2012-02-29 08:00,29,24.32,24.51,24.29,24.48,736
20121001|2012-02-29 08:30,29,24.46,24.46,24.29,24.33,234
20121001|2012-02-29 09:00,29,24.29,24.34,24.1,24.12,229
20121001|2012-02-29 09:30,29,24.11,24.27,24.07,24.27,298
20121001|2012-02-29 10:00,29,24.26,24.26,24.16,24.18,97
20121001|2012-02-29 10:30,29,24.17,24.34,24.1,24.33,118
20121001|2012-02-29 11:00,29,24.32,24.37,24.32,24.33,100
20121001|2012-02-29 11:30,29,24.33,24.38,24.29,24.34,131
20121001|2012-02-29 12:00,29,24.34,24.43,24.29,24.42,612
20121001|2012-02-29 12:30,29,24.41,24.42,24.37,24.4,398
20121001|2012-03-01 00:30,1,24.33,24.37,24.33,24.35,38
20121001|2012-03-01 01:00,1,24.34,24.35,24.29,24.29,51
20121001|2012-03-01 01:30,1,24.33,24.35,24.33,24.33,39
20121001|2012-03-01 02:00,1,24.34,24.35,24.34,24.35,22
20121001|2012-03-01 02:30,1,24.35,24.36,24.22,24.34,63
20121001|2012-03-01 03:00,1,24.35,24.35,24.32,24.34,20
20121001|2012-03-01 03:30,1,24.34,24.38,24.34,24.37,52
20121001|2012-03-01 04:00,1,24.37,24.38,24.35,24.38,64
20121001|2012-03-01 04:30,1,24.38,24.39,24.32,24.34,47
20121001|2012-03-01 05:00,1,24.33,24.37,24.33,24.37,13
20121001|2012-03-01 05:30,1,24.37,24.4,24.36,24.39,108
20121001|2012-03-01 06:00,1,24.39,24.39,24.29,24.33,120
20121001|2012-03-01 06:30,1,24.33,24.34,24.29,24.33,245
20121001|2012-03-01 07:00,1,24.34,24.4,24.28,24.33,99
20121001|2012-03-01 07:30,1,24.32,24.32,24.23,24.24,140
20121001|2012-03-01 08:00,1,24.27,24.31,24.2,24.2,191
20121001|2012-03-01 08:30,1,24.2,24.3,24.05,24.16,633
20121001|2012-03-01 09:00,1,24.15,24.37,24.1,24.27,113
20121001|2012-03-01 09:30,1,24.27,24.27,24.07,24.21,25
20121001|2012-03-01 10:00,1,24.18,24.19,24.11,24.17,47
20121001|2012-03-01 10:30,1,24.19,24.31,24.19,24.3,109
20121001|2012-03-01 11:00,1,24.29,24.31,24.16,24.19,32
20121001|2012-03-01 11:30,1,24.2,24.28,24.17,24.22,110
20121001|2012-03-01 12:00,1,24.22,24.38,24.22,24.35,364
20121001|2012-03-01 12:30,1,24.34,24.37,24.33,24.37,95
20121001|2012-03-02 00:30,2,24.36,24.37,24.35,24.37,112
20121001|2012-03-02 01:00,2,24.35,24.37,24.35,24.37,19
20121001|2012-03-02 01:30,2,24.36,24.38,24.35,24.38,37
20121001|2012-03-02 02:00,2,24.37,24.38,24.37,24.37,54
20121001|2012-03-02 02:30,2,24.38,24.38,24.36,24.38,78
20121001|2012-03-02 03:00,2,24.38,24.38,24.35,24.35,43
20121001|2012-03-02 03:30,2,24.37,24.38,24.37,24.38,86
20121001|2012-03-02 04:00,2,24.38,24.38,24.37,24.38,36
20121001|2012-03-02 04:30,2,24.39,24.39,24.39,24.39,4
20121001|2012-03-02 05:00,2,24.39,24.42,24.39,24.4,191
20121001|2012-03-02 05:30,2,24.4,24.43,24.4,24.4,217
20121001|2012-03-02 06:00,2,24.4,24.4,24.34,24.36,14
20121001|2012-03-02 06:30,2,24.41,24.41,24.31,24.35,36
20121001|2012-03-02 07:00,2,24.34,24.34,24.25,24.3,14
20121001|2012-03-02 07:30,2,24.33,24.33,24.21,24.26,93
20121001|2012-03-02 08:00,2,24.28,24.28,24.26,24.26,27
20121001|2012-03-02 08:30,2,24.26,24.26,24.15,24.17,44
20121001|2012-03-02 09:00,2,24.14,24.16,24.05,24.16,947
20121001|2012-03-02 09:30,2,24.16,24.36,24.1,24.3,488
20121001|2012-03-02 10:00,2,24.31,24.4,24.3,24.38,633
20121001|2012-03-02 10:30,2,24.38,24.43,24.36,24.43,332
20121001|2012-03-02 11:00,2,24.42,24.43,24.3,24.3,339
20121001|2012-03-02 11:30,2,24.3,24.35,24.26,24.26,88
20121001|2012-03-02 12:00,2,24.27,24.33,24.19,24.26,652
20121001|2012-03-02 12:30,2,24.27,24.35,24.27,24.34,177
20121001|2012-03-05 00:30,5,24.28,24.28,24.26,24.26,38
20121001|2012-03-05 01:00,5,24.26,24.26,24.24,24.24,29
20121001|2012-03-05 01:30,5,24.22,24.22,24.22,24.22,30
20121001|2012-03-05 02:00,5,24.26,24.29,24.26,24.29,14
20121001|2012-03-05 02:30,5,24.3,24.32,24.3,24.31,23
20121001|2012-03-05 03:00,5,24.32,24.33,24.26,24.27,45
20121001|2012-03-05 03:30,5,24.3,24.32,24.24,24.25,77
20121001|2012-03-05 04:00,5,24.25,24.25,24.14,24.16,233
20121001|2012-03-05 04:30,5,24.16,24.19,24.12,24.12,137
20121001|2012-03-05 05:00,5,24.12,24.14,24.11,24.11,282
20121001|2012-03-05 05:30,5,24.11,24.13,24.06,24.1,369
20121001|2012-03-05 06:00,5,24.09,24.15,24.06,24.14,86
20121001|2012-03-05 06:30,5,24.2,24.24,24.16,24.24,55
20121001|2012-03-05 07:00,5,24.25,24.28,24.01,24.09,198
20121001|2012-03-05 07:30,5,24.1,24.15,24.1,24.14,8
20121001|2012-03-05 08:00,5,24.15,24.15,24.09,24.09,35
20121001|2012-03-05 08:30,5,24.05,24.11,24.03,24.07,72
20121001|2012-03-05 09:00,5,24.07,24.1,23.96,23.96,507
20121001|2012-03-05 09:30,5,23.99,24.15,23.98,24.06,476
20121001|2012-03-05 10:00,5,24.04,24.16,24.01,24.13,134
20121001|2012-03-05 10:30,5,24.12,24.12,24.06,24.08,105
20121001|2012-03-05 11:00,5,24.08,24.08,24.03,24.07,176
20121001|2012-03-05 11:30,5,24.06,24.17,24.03,24.09,106
20121001|2012-03-05 12:00,5,24.11,24.11,23.91,23.96,933
20121001|2012-03-05 12:30,5,23.95,23.95,23.88,23.88,310
20121001|2012-03-06 00:30,6,23.89,23.94,23.83,23.9,149
20121001|2012-03-06 01:00,6,23.9,23.91,23.88,23.91,17
20121001|2012-03-06 01:30,6,23.9,23.9,23.9,23.9,5
20121001|2012-03-06 02:00,6,23.9,23.95,23.89,23.95,66
20121001|2012-03-06 02:30,6,23.95,23.97,23.95,23.97,64
20121001|2012-03-06 03:00,6,23.96,23.99,23.68,23.7,711
20121001|2012-03-06 03:30,6,23.7,23.7,23.65,23.67,596
20121001|2012-03-06 04:00,6,23.67,23.69,23.64,23.68,961
20121001|2012-03-06 04:30,6,23.69,23.69,23.58,23.61,406
20121001|2012-03-06 05:00,6,23.61,23.61,23.59,23.61,243
20121001|2012-03-06 05:30,6,23.61,23.77,23.61,23.73,87
20121001|2012-03-06 06:00,6,23.73,23.73,23.64,23.64,62
20121001|2012-03-06 06:30,6,23.64,23.67,23.63,23.67,123
20121001|2012-03-06 07:00,6,23.63,23.67,23.43,23.43,1208
20121001|2012-03-06 07:30,6,23.46,23.48,23.39,23.45,286
20121001|2012-03-06 08:00,6,23.48,23.49,23.45,23.48,67
20121001|2012-03-06 08:30,6,23.48,23.5,23.43,23.43,106
20121001|2012-03-06 09:00,6,23.42,23.42,23.4,23.41,86
20121001|2012-03-06 09:30,6,23.42,23.56,23.42,23.56,114
20121001|2012-03-06 10:00,6,23.57,23.61,23.55,23.61,416
20121001|2012-03-06 10:30,6,23.63,23.64,23.39,23.39,2006
20121001|2012-03-06 11:00,6,23.39,23.46,23.31,23.4,735
20121001|2012-03-06 11:30,6,23.4,23.51,23.38,23.51,121
20121001|2012-03-06 12:00,6,23.53,23.53,23.25,23.26,1151
20121001|2012-03-06 12:30,6,23.25,23.29,23.22,23.28,556
20121001|2012-03-07 00:30,7,23.29,23.39,23.26,23.27,113
20121001|2012-03-07 01:00,7,23.28,23.28,23.27,23.27,2
20121001|2012-03-07 02:00,7,23.24,23.24,23.24,23.24,1
20121001|2012-03-07 02:30,7,23.26,23.31,23.26,23.29,67
20121001|2012-03-07 03:00,7,23.3,23.32,23.28,23.31,201
20121001|2012-03-07 03:30,7,23.31,23.34,23.23,23.33,315
20121001|2012-03-07 04:00,7,23.33,23.34,23.28,23.33,396
20121001|2012-03-07 04:30,7,23.34,23.37,23.31,23.36,174
20121001|2012-03-07 05:00,7,23.37,23.39,23.35,23.38,13
20121001|2012-03-07 05:30,7,23.4,23.43,23.36,23.36,73
20121001|2012-03-07 06:00,7,23.4,23.42,23.38,23.38,157
20121001|2012-03-07 06:30,7,23.4,23.41,23.33,23.33,25
20121001|2012-03-07 07:00,7,23.32,23.32,23.19,23.25,302
20121001|2012-03-07 07:30,7,23.26,23.32,23.26,23.3,181
20121001|2012-03-07 08:00,7,23.33,23.37,23.21,23.21,879
20121001|2012-03-07 08:30,7,23.21,23.21,23.1,23.18,637
20121001|2012-03-07 09:00,7,23.18,23.22,23.14,23.2,200
20121001|2012-03-07 09:30,7,23.21,23.32,23.2,23.32,240
20121001|2012-03-07 10:00,7,23.36,23.41,23.34,23.38,395
20121001|2012-03-07 10:30,7,23.33,23.36,23.28,23.29,45
20121001|2012-03-07 11:00,7,23.26,23.31,23.22,23.31,89
20121001|2012-03-07 11:30,7,23.31,23.31,23.17,23.17,127
20121001|2012-03-07 12:00,7,23.16,23.25,23.12,23.21,290
20121001|2012-03-07 12:30,7,23.17,23.23,23.11,23.11,223
20121001|2012-03-08 00:30,8,23.15,23.3,23.15,23.15,282
20121001|2012-03-08 01:00,8,23.16,23.18,23.15,23.16,29
20121001|2012-03-08 01:30,8,23.15,23.15,23.1,23.1,109
20121001|2012-03-08 02:00,8,23.13,23.17,23.13,23.17,2
20121001|2012-03-08 02:30,8,23.17,23.18,23.14,23.14,58
20121001|2012-03-08 03:00,8,23.14,23.18,23.14,23.17,98
20121001|2012-03-08 03:30,8,23.15,23.15,23.12,23.14,17
20121001|2012-03-08 04:00,8,23.14,23.15,23.13,23.14,27
20121001|2012-03-08 04:30,8,23.1,23.13,23.1,23.11,73
20121001|2012-03-08 05:00,8,23.11,23.15,23.11,23.13,21
20121001|2012-03-08 05:30,8,23.13,23.15,23.11,23.13,15
20121001|2012-03-08 06:00,8,23.14,23.21,23.14,23.19,181
20121001|2012-03-08 06:30,8,23.19,23.19,23.11,23.12,47
20121001|2012-03-08 07:00,8,23.15,23.17,23.09,23.12,86
20121001|2012-03-08 07:30,8,23.13,23.15,23.1,23.1,138
20121001|2012-03-08 08:00,8,23.12,23.14,23.1,23.11,165
20121001|2012-03-08 08:30,8,23.09,23.1,23.06,23.06,113
20121001|2012-03-08 09:00,8,23.09,23.17,23.08,23.16,214
20121001|2012-03-08 09:30,8,23.16,23.3,23.16,23.29,254
20121001|2012-03-08 10:00,8,23.3,23.35,23.19,23.27,218
20121001|2012-03-08 10:30,8,23.27,23.3,23.23,23.26,124
20121001|2012-03-08 11:00,8,23.26,23.31,23.24,23.25,113
20121001|2012-03-08 11:30,8,23.24,23.27,23.24,23.25,10
20121001|2012-03-08 12:00,8,23.25,23.27,23.05,23.09,559
20121001|2012-03-08 12:30,8,23.08,23.15,23.08,23.15,209
20121001|2012-03-09 00:30,9,23.08,23.28,23.08,23.24,84
20121001|2012-03-09 01:00,9,23.25,23.25,23.25,23.25,5
20121001|2012-03-09 01:30,9,23.24,23.24,23.15,23.15,10
20121001|2012-03-09 02:00,9,23.14,23.27,23.1,23.22,368
20121001|2012-03-09 02:30,9,23.22,23.25,23.16,23.16,50
20121001|2012-03-09 03:00,9,23.21,23.21,23.2,23.2,9
20121001|2012-03-09 03:30,9,23.16,23.2,23.16,23.17,51
20121001|2012-03-09 04:00,9,23.17,23.29,23.17,23.18,134
20121001|2012-03-09 04:30,9,23.17,23.17,23.13,23.13,36
20121001|2012-03-09 05:00,9,23.12,23.16,23.11,23.15,357
20121001|2012-03-09 05:30,9,23.15,23.15,23.13,23.14,264
20121001|2012-03-09 06:00,9,23.14,23.15,23.12,23.12,148
20121001|2012-03-09 06:30,9,23.13,23.14,23.12,23.13,202
20121001|2012-03-09 07:00,9,23.13,23.13,23.06,23.08,151
20121001|2012-03-09 07:30,9,23.08,23.1,22.86,22.86,474
20121001|2012-03-09 08:00,9,22.93,22.93,22.83,22.86,143
20121001|2012-03-09 08:30,9,22.86,22.93,22.85,22.91,257
20121001|2012-03-09 09:00,9,22.91,22.98,22.88,22.95,192
20121001|2012-03-09 09:30,9,22.94,22.95,22.9,22.9,91
20121001|2012-03-09 10:00,9,22.91,22.92,22.86,22.86,138
20121001|2012-03-09 10:30,9,22.86,22.93,22.86,22.89,129
20121001|2012-03-09 11:00,9,22.89,22.95,22.89,22.93,134
20121001|2012-03-09 11:30,9,22.94,22.95,22.88,22.9,124
20121001|2012-03-09 12:00,9,22.9,23,22.89,22.96,418
20121001|2012-03-09 12:30,9,22.98,22.98,22.9,22.92,76
20121001|2012-03-12 01:30,12,22.96,22.96,22.92,22.92,68
20121001|2012-03-12 02:00,12,22.91,22.92,22.9,22.92,6
20121001|2012-03-12 02:30,12,22.92,22.94,22.92,22.94,116
20121001|2012-03-12 03:00,12,22.95,22.96,22.92,22.92,36
20121001|2012-03-12 03:30,12,22.92,22.98,22.91,22.93,35
20121001|2012-03-12 04:00,12,22.93,22.93,22.92,22.93,47
20121001|2012-03-12 04:30,12,22.92,22.95,22.92,22.95,126
20121001|2012-03-12 05:00,12,22.94,22.94,22.93,22.93,6
20121001|2012-03-12 05:30,12,22.92,22.94,22.9,22.9,42
20121001|2012-03-12 06:00,12,22.9,22.9,22.81,22.81,42
20121001|2012-03-12 06:30,12,22.8,22.82,22.71,22.74,439
20121001|2012-03-12 07:00,12,22.74,22.74,22.65,22.7,555
20121001|2012-03-12 07:30,12,22.7,22.71,22.65,22.66,524
20121001|2012-03-12 08:00,12,22.66,22.75,22.64,22.74,1379
20121001|2012-03-12 08:30,12,22.72,22.76,22.68,22.69,209
20121001|2012-03-12 09:00,12,22.68,22.71,22.68,22.7,173
20121001|2012-03-12 09:30,12,22.69,22.81,22.68,22.75,428
20121001|2012-03-12 10:00,12,22.75,22.88,22.75,22.86,321
20121001|2012-03-12 10:30,12,22.86,22.87,22.72,22.72,71
20121001|2012-03-12 11:00,12,22.73,22.89,22.73,22.88,38
20121001|2012-03-12 11:30,12,22.87,23.11,22.87,22.96,701
20121001|2012-03-12 12:00,12,22.95,23.05,22.92,23.01,375
20121001|2012-03-12 12:30,12,23.04,23.12,23.01,23.1,226
20121001|2012-03-13 01:30,13,23.01,23.27,22.93,22.95,278
20121001|2012-03-13 02:00,13,22.98,23,22.96,22.98,19
20121001|2012-03-13 02:30,13,22.98,23.03,22.97,23,64
20121001|2012-03-13 03:00,13,22.96,23,22.96,23,36
20121001|2012-03-13 03:30,13,22.97,22.98,22.97,22.97,39
20121001|2012-03-13 04:00,13,22.96,22.97,22.95,22.97,35
20121001|2012-03-13 04:30,13,22.94,22.94,22.91,22.93,41
20121001|2012-03-13 05:00,13,22.93,22.93,22.89,22.91,63
20121001|2012-03-13 05:30,13,22.91,22.92,22.88,22.9,62
20121001|2012-03-13 06:00,13,22.89,22.99,22.88,22.96,227
20121001|2012-03-13 06:30,13,22.97,22.97,22.93,22.94,51
20121001|2012-03-13 07:00,13,22.95,22.97,22.82,22.83,182
20121001|2012-03-13 07:30,13,22.86,22.87,22.82,22.87,109
20121001|2012-03-13 08:00,13,22.87,22.87,22.79,22.79,136
20121001|2012-03-13 08:30,13,22.78,22.88,22.78,22.88,17
20121001|2012-03-13 09:00,13,22.81,22.95,22.8,22.84,299
20121001|2012-03-13 09:30,13,22.86,22.95,22.86,22.93,249
20121001|2012-03-13 10:00,13,22.95,23.06,22.93,23.03,143
20121001|2012-03-13 10:30,13,23.07,23.2,23.07,23.19,262
20121001|2012-03-13 11:00,13,23.16,23.16,23.01,23.01,86
20121001|2012-03-13 11:30,13,23.04,23.12,22.98,23.12,101
20121001|2012-03-13 12:00,13,23.16,23.3,23.12,23.28,892
20121001|2012-03-13 12:30,13,23.28,23.28,23.15,23.2,282
20121001|2012-03-14 01:30,14,23.25,23.25,23.08,23.1,8
20121001|2012-03-14 02:00,14,23.11,23.11,23.1,23.1,4
20121001|2012-03-14 02:30,14,23.1,23.1,23.07,23.07,14
20121001|2012-03-14 03:30,14,23.08,23.13,23.08,23.11,99
20121001|2012-03-14 04:00,14,23.11,23.12,23.08,23.09,82
20121001|2012-03-14 04:30,14,23.09,23.09,23.01,23.04,224
20121001|2012-03-14 05:00,14,23.11,23.13,23.1,23.13,14
20121001|2012-03-14 05:30,14,23.15,23.15,23.06,23.06,118
20121001|2012-03-14 06:00,14,23.07,23.15,23.06,23.12,137
20121001|2012-03-14 06:30,14,23.13,23.13,23.09,23.09,28
20121001|2012-03-14 07:00,14,23.1,23.19,23.09,23.18,230
20121001|2012-03-14 07:30,14,23.11,23.11,23.03,23.08,44
20121001|2012-03-14 08:00,14,23.11,23.28,23.11,23.21,201
20121001|2012-03-14 08:30,14,23.22,23.28,23.13,23.19,111
20121001|2012-03-14 09:00,14,23.18,23.27,23.18,23.27,234
20121001|2012-03-14 09:30,14,23.28,23.4,23.28,23.36,747
20121001|2012-03-14 10:00,14,23.3,23.36,23.27,23.28,92
20121001|2012-03-14 10:30,14,23.29,23.32,23.29,23.29,95
20121001|2012-03-14 11:00,14,23.27,23.31,23.25,23.27,69
20121001|2012-03-14 11:30,14,23.29,23.42,23.29,23.42,420
20121001|2012-03-14 12:00,14,23.42,23.51,23.41,23.49,402
20121001|2012-03-14 12:30,14,23.5,23.5,23.38,23.44,180
20121001|2012-03-15 01:30,15,23.44,23.47,23.37,23.38,118
20121001|2012-03-15 02:00,15,23.41,23.45,23.4,23.45,52
20121001|2012-03-15 02:30,15,23.44,23.48,23.44,23.48,34
20121001|2012-03-15 03:00,15,23.46,23.49,23.46,23.48,48
20121001|2012-03-15 03:30,15,23.48,23.5,23.46,23.46,31
20121001|2012-03-15 04:00,15,23.46,23.56,23.45,23.54,132
20121001|2012-03-15 04:30,15,23.55,23.63,23.55,23.58,235
20121001|2012-03-15 05:00,15,23.58,23.74,23.58,23.71,523
20121001|2012-03-15 05:30,15,23.71,23.77,23.67,23.76,250
20121001|2012-03-15 06:00,15,23.77,23.8,23.75,23.8,36
20121001|2012-03-15 06:30,15,23.76,23.77,23.73,23.74,132
20121001|2012-03-15 07:00,15,23.75,24,23.75,23.99,1514
20121001|2012-03-15 07:30,15,23.99,24.1,23.97,24.06,757
20121001|2012-03-15 08:00,15,24.03,24.15,24,24.08,817
20121001|2012-03-15 08:30,15,24.06,24.06,23.97,23.99,605
20121001|2012-03-15 09:00,15,24,24.05,23.96,24.01,417
20121001|2012-03-15 09:30,15,24.03,24.14,23.98,24.08,350
20121001|2012-03-15 10:00,15,24.1,24.13,24,24.01,950
20121001|2012-03-15 10:30,15,24.02,24.12,24.01,24.04,207
20121001|2012-03-15 11:00,15,24.04,24.14,23.98,24.13,413
20121001|2012-03-15 11:30,15,24.15,24.17,24.05,24.12,419
20121001|2012-03-15 12:00,15,24.14,24.25,24.11,24.16,1012
20121001|2012-03-15 12:30,15,24.15,24.18,24.08,24.13,225
20121001|2012-03-16 01:30,16,24.15,24.15,23.92,23.92,127
20121001|2012-03-16 02:00,16,23.95,23.96,23.94,23.96,6
20121001|2012-03-16 02:30,16,24,24.02,23.97,24,130
20121001|2012-03-16 03:00,16,24.01,24.04,23.96,23.96,40
20121001|2012-03-16 03:30,16,23.96,24.12,23.88,24.12,428
20121001|2012-03-16 04:00,16,24.12,24.17,24.09,24.17,79
20121001|2012-03-16 04:30,16,24.17,24.27,24.17,24.26,381
20121001|2012-03-16 05:00,16,24.24,24.29,24.24,24.25,482
20121001|2012-03-16 05:30,16,24.25,24.29,24.24,24.25,120
20121001|2012-03-16 06:00,16,24.24,24.25,24.23,24.23,100
20121001|2012-03-16 06:30,16,24.26,24.27,24.23,24.26,311
20121001|2012-03-16 07:00,16,24.26,24.3,24.18,24.19,631
20121001|2012-03-16 07:30,16,24.2,24.22,24.03,24.13,667
20121001|2012-03-16 08:00,16,24.13,24.16,24.12,24.14,443
20121001|2012-03-16 08:30,16,24.06,24.1,24.02,24.09,319
20121001|2012-03-16 09:00,16,24.09,24.12,23.98,24.04,195
20121001|2012-03-16 09:30,16,24.03,24.15,24.03,24.13,462
20121001|2012-03-16 10:00,16,24.13,24.15,23.99,24.02,363
20121001|2012-03-16 10:30,16,24.01,24.02,23.88,23.97,266
20121001|2012-03-16 11:00,16,23.96,24.08,23.87,24.04,301
20121001|2012-03-16 11:30,16,24.05,24.15,24.05,24.1,317
20121001|2012-03-16 12:00,16,24.09,24.17,24.09,24.13,465
20121001|2012-03-16 12:30,16,24.13,24.15,24.08,24.08,464
20121001|2012-03-19 01:30,19,24.15,24.17,24.14,24.15,150
20121001|2012-03-19 02:00,19,24.15,24.16,24.14,24.14,226
20121001|2012-03-19 02:30,19,24.15,24.16,24.15,24.16,55
20121001|2012-03-19 03:00,19,24.16,24.16,24.15,24.15,171
20121001|2012-03-19 03:30,19,24.14,24.19,24.12,24.13,264
20121001|2012-03-19 04:00,19,24.12,24.14,24.09,24.14,242
20121001|2012-03-19 04:30,19,24.12,24.12,24.08,24.12,100
20121001|2012-03-19 05:00,19,24.11,24.12,24.09,24.11,51
20121001|2012-03-19 05:30,19,24.09,24.09,24.06,24.06,6
20121001|2012-03-19 06:00,19,24.06,24.08,24.05,24.08,14
20121001|2012-03-19 06:30,19,24.08,24.15,24.07,24.12,52
20121001|2012-03-19 07:00,19,24.12,24.2,24.1,24.19,432
20121001|2012-03-19 07:30,19,24.2,24.29,24.2,24.25,497
20121001|2012-03-19 08:00,19,24.26,24.3,24.25,24.28,115
20121001|2012-03-19 08:30,19,24.27,24.27,24.21,24.27,48
20121001|2012-03-19 09:00,19,24.27,24.27,24.22,24.24,77
20121001|2012-03-19 09:30,19,24.25,24.29,24.19,24.28,308
20121001|2012-03-19 10:00,19,24.28,24.29,24.21,24.28,120
20121001|2012-03-19 10:30,19,24.28,24.29,24.07,24.1,166
20121001|2012-03-19 11:00,19,24.14,24.25,24.13,24.25,64
20121001|2012-03-19 11:30,19,24.25,24.3,24.25,24.28,200
20121001|2012-03-19 12:00,19,24.3,24.42,24.27,24.4,718
20121001|2012-03-19 12:30,19,24.39,24.42,24.36,24.39,316
20121001|2012-03-20 01:30,20,24.45,24.45,24.37,24.4,81
20121001|2012-03-20 02:00,20,24.4,24.41,24.4,24.4,98
20121001|2012-03-20 02:30,20,24.38,24.41,24.38,24.41,101
20121001|2012-03-20 03:00,20,24.41,24.42,24.38,24.39,104
20121001|2012-03-20 03:30,20,24.39,24.46,24.39,24.45,328
20121001|2012-03-20 04:00,20,24.45,24.47,24.44,24.46,274
20121001|2012-03-20 04:30,20,24.48,24.6,24.48,24.57,1395
20121001|2012-03-20 05:00,20,24.58,24.6,24.56,24.58,286
20121001|2012-03-20 05:30,20,24.58,24.65,24.58,24.62,1162
20121001|2012-03-20 06:00,20,24.62,24.65,24.6,24.61,480
20121001|2012-03-20 06:30,20,24.61,24.66,24.54,24.54,467
20121001|2012-03-20 07:00,20,24.55,24.63,24.46,24.57,488
20121001|2012-03-20 07:30,20,24.57,24.61,24.54,24.56,253
20121001|2012-03-20 08:00,20,24.56,24.58,24.51,24.56,76
20121001|2012-03-20 08:30,20,24.58,24.67,24.58,24.6,600
20121001|2012-03-20 09:00,20,24.61,24.62,24.56,24.6,152
20121001|2012-03-20 09:30,20,24.59,24.59,24.34,24.34,280
20121001|2012-03-20 10:00,20,24.34,24.36,24.16,24.26,296
20121001|2012-03-20 10:30,20,24.27,24.31,24.22,24.26,214
20121001|2012-03-20 11:00,20,24.28,24.38,24.22,24.29,142
20121001|2012-03-20 11:30,20,24.28,24.39,24.28,24.38,44
20121001|2012-03-20 12:00,20,24.39,24.5,24.35,24.35,164
20121001|2012-03-20 12:30,20,24.36,24.36,24.15,24.18,303
20121001|2012-03-21 01:30,21,24.18,24.19,24.1,24.19,146
20121001|2012-03-21 02:00,21,24.21,24.24,24.21,24.23,52
20121001|2012-03-21 02:30,21,24.24,24.25,24.24,24.24,40
20121001|2012-03-21 03:00,21,24.24,24.25,24.22,24.25,226
20121001|2012-03-21 03:30,21,24.23,24.26,24.23,24.24,18
20121001|2012-03-21 04:00,21,24.23,24.23,24.17,24.21,228
20121001|2012-03-21 04:30,21,24.22,24.26,24.22,24.24,61
20121001|2012-03-21 05:00,21,24.24,24.28,24.24,24.25,75
20121001|2012-03-21 05:30,21,24.25,24.25,24.24,24.24,30
20121001|2012-03-21 06:00,21,24.25,24.28,24.25,24.27,156
20121001|2012-03-21 06:30,21,24.26,24.33,24.26,24.33,223
20121001|2012-03-21 07:00,21,24.32,24.41,24.31,24.39,308
20121001|2012-03-21 07:30,21,24.32,24.35,24.32,24.34,46
20121001|2012-03-21 08:00,21,24.35,24.35,24.31,24.34,301
20121001|2012-03-21 08:30,21,24.35,24.47,24.33,24.38,804
20121001|2012-03-21 09:00,21,24.4,24.43,24.37,24.42,51
20121001|2012-03-21 09:30,21,24.42,24.56,24.42,24.49,1291
20121001|2012-03-21 10:00,21,24.5,24.53,24.29,24.32,177
20121001|2012-03-21 10:30,21,24.36,24.36,24.07,24.09,310
20121001|2012-03-21 11:00,21,24.16,24.35,24.16,24.28,137
20121001|2012-03-21 11:30,21,24.27,24.28,24.21,24.28,36
20121001|2012-03-21 12:00,21,24.23,24.23,23.96,24,547
20121001|2012-03-21 12:30,21,24,24.06,23.98,24.06,116
20121001|2012-03-22 01:30,22,23.95,23.99,23.95,23.99,164
20121001|2012-03-22 02:00,22,23.99,24,23.99,24,5
20121001|2012-03-22 02:30,22,23.99,24.01,23.99,24.01,47
20121001|2012-03-22 03:00,22,24.01,24.07,24.01,24.07,54
20121001|2012-03-22 03:30,22,24.07,24.08,23.99,24.01,156
20121001|2012-03-22 04:00,22,24,24.05,23.97,23.97,159
20121001|2012-03-22 04:30,22,24,24.09,24,24.01,79
20121001|2012-03-22 05:00,22,24.02,24.07,24.01,24.02,48
20121001|2012-03-22 05:30,22,24.03,24.08,24.03,24.03,22
20121001|2012-03-22 06:00,22,24.03,24.03,23.98,24,46
20121001|2012-03-22 06:30,22,24.06,24.15,24.05,24.11,305
20121001|2012-03-22 07:00,22,24.11,24.2,24.02,24.17,425
20121001|2012-03-22 07:30,22,24.19,24.36,24.15,24.3,436
20121001|2012-03-22 08:00,22,24.33,24.35,24.23,24.31,97
20121001|2012-03-22 08:30,22,24.23,24.35,24.21,24.28,195
20121001|2012-03-22 09:00,22,24.28,24.29,24.23,24.29,103
20121001|2012-03-22 09:30,22,24.3,24.3,24.25,24.29,351
20121001|2012-03-22 10:00,22,24.29,24.4,24.17,24.37,405
20121001|2012-03-22 10:30,22,24.35,24.39,24.31,24.34,25
20121001|2012-03-22 11:00,22,24.37,24.4,24.36,24.4,149
20121001|2012-03-22 11:30,22,24.4,24.49,24.37,24.45,471
20121001|2012-03-22 12:00,22,24.43,24.59,24.39,24.4,1144
20121001|2012-03-22 12:30,22,24.37,24.43,24.3,24.41,146
20121001|2012-03-23 01:30,23,24.43,24.43,24.28,24.36,108
20121001|2012-03-23 02:00,23,24.36,24.44,24.36,24.43,78
20121001|2012-03-23 02:30,23,24.45,24.45,24.43,24.43,50
20121001|2012-03-23 03:00,23,24.43,24.43,24.4,24.4,138
20121001|2012-03-23 03:30,23,24.4,24.44,24.4,24.4,56
20121001|2012-03-23 04:00,23,24.4,24.4,24.38,24.38,48
20121001|2012-03-23 04:30,23,24.38,24.4,24.38,24.38,112
20121001|2012-03-23 05:00,23,24.39,24.45,24.38,24.39,126
20121001|2012-03-23 05:30,23,24.39,24.39,24.38,24.38,16
20121001|2012-03-23 06:00,23,24.42,24.42,24.42,24.42,50
20121001|2012-03-23 06:30,23,24.42,24.53,24.42,24.51,231
20121001|2012-03-23 07:00,23,24.54,24.6,24.27,24.28,508
20121001|2012-03-23 07:30,23,24.32,24.34,24.26,24.32,51
20121001|2012-03-23 08:00,23,24.27,24.3,24.23,24.3,104
20121001|2012-03-23 08:30,23,24.35,24.44,24.32,24.32,53
20121001|2012-03-23 09:00,23,24.29,24.43,24.26,24.36,208
20121001|2012-03-23 09:30,23,24.31,24.48,24.31,24.45,155
20121001|2012-03-23 10:00,23,24.45,24.48,24.35,24.43,38
20121001|2012-03-23 10:30,23,24.41,24.5,24.41,24.46,105
20121001|2012-03-23 11:00,23,24.5,24.5,24.44,24.46,148
20121001|2012-03-23 11:30,23,24.46,24.5,24.43,24.45,87
20121001|2012-03-23 12:00,23,24.44,24.44,24.22,24.29,625
20121001|2012-03-23 12:30,23,24.27,24.3,24.17,24.21,93
20121001|2012-03-26 01:30,26,24.16,24.32,24.1,24.24,200
20121001|2012-03-26 02:00,26,24.25,24.26,24.25,24.26,15
20121001|2012-03-26 02:30,26,24.26,24.26,24.26,24.26,40
20121001|2012-03-26 03:00,26,24.26,24.26,24.2,24.2,104
20121001|2012-03-26 03:30,26,24.17,24.18,24.11,24.11,321
20121001|2012-03-26 04:00,26,24.11,24.13,24.1,24.11,219
20121001|2012-03-26 04:30,26,24.11,24.12,24.08,24.11,458
20121001|2012-03-26 05:00,26,24.1,24.11,24.08,24.1,42
20121001|2012-03-26 05:30,26,24.1,24.12,24.06,24.09,18
20121001|2012-03-26 06:00,26,24.1,24.1,24.05,24.05,18
20121001|2012-03-26 06:30,26,24.05,24.07,24.03,24.03,114
20121001|2012-03-26 07:00,26,24.06,24.18,24.04,24.17,314
20121001|2012-03-26 07:30,26,24.16,24.2,24.14,24.14,80
20121001|2012-03-26 08:00,26,24.16,24.18,24.15,24.17,14
20121001|2012-03-26 08:30,26,24.16,24.19,24.16,24.19,65
20121001|2012-03-26 09:00,26,24.16,24.27,24.05,24.25,622
20121001|2012-03-26 09:30,26,24.19,24.21,24.1,24.1,132
20121001|2012-03-26 10:00,26,24.15,24.15,24.04,24.07,218
20121001|2012-03-26 10:30,26,24.08,24.1,23.81,23.97,1055
20121001|2012-03-26 11:00,26,24,24.04,23.89,23.99,362
20121001|2012-03-26 11:30,26,23.97,23.97,23.84,23.92,255
20121001|2012-03-26 12:00,26,23.91,23.95,23.72,23.76,1115
20121001|2012-03-26 12:30,26,23.76,23.82,23.7,23.82,349
20121001|2012-03-27 01:30,27,23.71,23.77,23.7,23.73,332
20121001|2012-03-27 02:00,27,23.73,23.76,23.72,23.76,220
20121001|2012-03-27 02:30,27,23.76,23.81,23.75,23.8,258
20121001|2012-03-27 03:00,27,23.81,23.85,23.81,23.83,47
20121001|2012-03-27 03:30,27,23.85,23.85,23.83,23.84,20
20121001|2012-03-27 04:00,27,23.85,23.85,23.85,23.85,30
20121001|2012-03-27 04:30,27,23.84,23.86,23.82,23.82,24
20121001|2012-03-27 05:00,27,23.8,23.8,23.79,23.79,3
20121001|2012-03-27 05:30,27,23.79,23.79,23.75,23.78,118
20121001|2012-03-27 06:00,27,23.76,23.77,23.57,23.57,302
20121001|2012-03-27 06:30,27,23.62,23.62,23.55,23.59,207
20121001|2012-03-27 07:00,27,23.6,23.86,23.6,23.78,648
20121001|2012-03-27 07:30,27,23.74,23.78,23.71,23.75,202
20121001|2012-03-27 08:00,27,23.75,23.8,23.69,23.7,112
20121001|2012-03-27 08:30,27,23.74,23.84,23.73,23.82,16
20121001|2012-03-27 09:00,27,23.78,23.79,23.76,23.79,99
20121001|2012-03-27 09:30,27,23.81,23.86,23.71,23.73,227
20121001|2012-03-27 10:00,27,23.75,23.78,23.61,23.64,170
20121001|2012-03-27 10:30,27,23.67,23.71,23.62,23.63,58
20121001|2012-03-27 11:00,27,23.63,23.76,23.63,23.65,62
20121001|2012-03-27 11:30,27,23.66,23.73,23.65,23.71,114
20121001|2012-03-27 12:00,27,23.7,23.7,23.5,23.58,435
20121001|2012-03-27 12:30,27,23.57,23.67,23.51,23.65,118
20121001|2012-03-28 01:30,28,23.66,23.67,23.48,23.48,226
20121001|2012-03-28 02:00,28,23.48,23.48,23.43,23.43,91
20121001|2012-03-28 02:30,28,23.42,23.43,23.37,23.4,161
20121001|2012-03-28 03:00,28,23.38,23.41,23.37,23.39,169
20121001|2012-03-28 03:30,28,23.39,23.39,23.35,23.35,80
20121001|2012-03-28 04:00,28,23.36,23.36,23.31,23.32,87
20121001|2012-03-28 04:30,28,23.32,23.34,23.31,23.34,119
20121001|2012-03-28 05:00,28,23.33,23.33,23.31,23.31,121
20121001|2012-03-28 05:30,28,23.31,23.43,23.31,23.38,520
20121001|2012-03-28 06:00,28,23.39,23.46,23.36,23.45,650
20121001|2012-03-28 06:30,28,23.45,23.46,23.44,23.45,125
20121001|2012-03-28 07:00,28,23.45,23.5,23.44,23.46,398
20121001|2012-03-28 07:30,28,23.43,23.46,23.35,23.35,331
20121001|2012-03-28 08:00,28,23.35,23.38,23.32,23.38,132
20121001|2012-03-28 08:30,28,23.38,23.46,23.38,23.45,185
20121001|2012-03-28 09:00,28,23.45,23.46,23.37,23.38,67
20121001|2012-03-28 09:30,28,23.37,23.54,23.35,23.51,297
20121001|2012-03-28 10:00,28,23.51,23.56,23.45,23.46,81
20121001|2012-03-28 10:30,28,23.48,23.55,23.47,23.55,100
20121001|2012-03-28 11:00,28,23.56,23.63,23.51,23.52,500
20121001|2012-03-28 11:30,28,23.52,23.57,23.49,23.55,60
20121001|2012-03-28 12:00,28,23.54,23.54,23.43,23.51,259
20121001|2012-03-28 12:30,28,23.53,23.58,23.51,23.55,134
20121001|2012-03-29 01:30,29,23.47,23.58,23.47,23.56,134
20121001|2012-03-29 02:00,29,23.56,23.56,23.51,23.51,15
20121001|2012-03-29 02:30,29,23.5,23.5,23.46,23.46,1213
20121001|2012-03-29 03:00,29,23.46,23.46,23.44,23.44,373
20121001|2012-03-29 03:30,29,23.43,23.43,23.4,23.4,68
20121001|2012-03-29 04:00,29,23.4,23.45,23.38,23.4,124
20121001|2012-03-29 04:30,29,23.39,23.45,23.39,23.45,280
20121001|2012-03-29 05:00,29,23.45,23.45,23.4,23.4,16
20121001|2012-03-29 05:30,29,23.4,23.4,23.39,23.39,17
20121001|2012-03-29 06:00,29,23.42,23.46,23.4,23.4,87
20121001|2012-03-29 06:30,29,23.41,23.41,23.41,23.41,67
20121001|2012-03-29 07:00,29,23.42,23.43,23.4,23.4,62
20121001|2012-03-29 07:30,29,23.4,23.47,23.39,23.45,123
20121001|2012-03-29 08:00,29,23.45,23.54,23.45,23.51,228
20121001|2012-03-29 08:30,29,23.51,23.53,23.48,23.52,230
20121001|2012-03-29 09:00,29,23.5,23.52,23.47,23.51,53
20121001|2012-03-29 09:30,29,23.47,23.53,23.44,23.51,283
20121001|2012-03-29 10:00,29,23.53,23.58,23.52,23.58,86
20121001|2012-03-29 10:30,29,23.56,23.67,23.54,23.55,246
20121001|2012-03-29 11:00,29,23.56,23.59,23.56,23.56,60
20121001|2012-03-29 11:30,29,23.58,23.72,23.56,23.67,309
20121001|2012-03-29 12:00,29,23.67,23.75,23.61,23.62,175
20121001|2012-03-29 12:30,29,23.6,23.7,23.59,23.65,168
20121001|2012-03-30 01:30,30,23.67,23.8,23.66,23.66,141
20121001|2012-03-30 02:00,30,23.7,23.7,23.7,23.7,10
20121001|2012-03-30 02:30,30,23.7,23.7,23.67,23.67,20
20121001|2012-03-30 03:00,30,23.64,23.64,23.54,23.56,34
20121001|2012-03-30 03:30,30,23.55,23.59,23.52,23.59,42
20121001|2012-03-30 04:30,30,23.58,23.58,23.57,23.57,9
20121001|2012-03-30 05:00,30,23.58,23.6,23.58,23.6,139
20121001|2012-03-30 05:30,30,23.6,23.6,23.57,23.6,39
20121001|2012-03-30 06:00,30,23.6,23.61,23.59,23.6,173
20121001|2012-03-30 06:30,30,23.6,23.6,23.56,23.56,151
20121001|2012-03-30 07:00,30,23.56,23.58,23.5,23.57,272
20121001|2012-03-30 07:30,30,23.57,23.58,23.54,23.58,36
20121001|2012-03-30 08:00,30,23.49,23.82,23.49,23.77,190
20121001|2012-03-30 08:30,30,23.76,23.84,23.7,23.7,362
20121001|2012-03-30 09:00,30,23.7,23.77,23.66,23.77,126
20121001|2012-03-30 09:30,30,23.75,23.79,23.66,23.69,109
20121001|2012-03-30 10:00,30,23.68,23.8,23.68,23.8,65
20121001|2012-03-30 10:30,30,23.8,23.82,23.79,23.82,138
20121001|2012-03-30 11:00,30,23.82,23.88,23.82,23.88,319
20121001|2012-03-30 11:30,30,23.87,23.88,23.78,23.85,159
20121001|2012-03-30 12:00,30,23.85,23.9,23.73,23.9,988
20121001|2012-03-30 12:30,30,23.88,23.89,23.81,23.85,462
20121001|2012-04-02 01:30,2,23.9,23.9,23.72,23.72,31
20121001|2012-04-02 02:00,2,23.72,23.73,23.72,23.73,21
20121001|2012-04-02 02:30,2,23.72,23.77,23.72,23.72,121
20121001|2012-04-02 03:00,2,23.72,23.74,23.71,23.73,37
20121001|2012-04-02 03:30,2,23.71,23.73,23.71,23.71,26
20121001|2012-04-02 04:00,2,23.71,23.71,23.71,23.71,64
20121001|2012-04-02 04:30,2,23.71,23.71,23.69,23.69,21
20121001|2012-04-02 05:00,2,23.72,23.72,23.72,23.72,2
20121001|2012-04-02 05:30,2,23.65,23.67,23.65,23.66,8
20121001|2012-04-02 06:00,2,23.66,23.68,23.64,23.68,11
20121001|2012-04-02 06:30,2,23.72,23.73,23.7,23.73,29
20121001|2012-04-02 07:00,2,23.77,23.77,23.63,23.68,158
20121001|2012-04-02 07:30,2,23.72,23.76,23.66,23.76,16
20121001|2012-04-02 08:00,2,23.74,23.75,23.67,23.71,51
20121001|2012-04-02 08:30,2,23.7,23.78,23.69,23.72,118
20121001|2012-04-02 09:00,2,23.72,23.85,23.72,23.85,230
20121001|2012-04-02 09:30,2,23.86,23.94,23.79,23.94,471
20121001|2012-04-02 10:00,2,23.95,23.98,23.94,23.95,492
20121001|2012-04-02 10:30,2,23.96,24,23.9,23.97,381
20121001|2012-04-02 11:00,2,23.99,24.01,23.96,24,228
20121001|2012-04-02 11:30,2,24,24,23.94,24,66
20121001|2012-04-02 12:00,2,23.98,24,23.83,23.83,748
20121001|2012-04-02 12:30,2,23.85,23.9,23.82,23.82,195
20121001|2012-04-03 01:30,3,23.85,23.88,23.85,23.88,5
20121001|2012-04-03 02:00,3,23.87,23.87,23.85,23.85,20
20121001|2012-04-03 02:30,3,23.84,23.84,23.81,23.83,205
20121001|2012-04-03 03:00,3,23.81,23.82,23.81,23.82,35
20121001|2012-04-03 03:30,3,23.81,23.81,23.8,23.8,103
20121001|2012-04-03 04:00,3,23.79,23.81,23.79,23.79,4
20121001|2012-04-03 04:30,3,23.79,23.8,23.79,23.8,7
20121001|2012-04-03 05:00,3,23.81,23.81,23.74,23.76,78
20121001|2012-04-03 05:30,3,23.76,23.79,23.76,23.79,12
20121001|2012-04-03 06:00,3,23.79,23.8,23.78,23.79,56
20121001|2012-04-03 06:30,3,23.78,23.79,23.77,23.79,34
20121001|2012-04-03 07:00,3,23.79,23.87,23.78,23.87,191
20121001|2012-04-03 07:30,3,23.86,23.86,23.78,23.82,54
20121001|2012-04-03 08:00,3,23.82,23.82,23.78,23.8,104
20121001|2012-04-03 08:30,3,23.78,23.78,23.69,23.73,158
20121001|2012-04-03 09:00,3,23.73,23.73,23.57,23.6,197
20121001|2012-04-03 09:30,3,23.61,23.65,23.6,23.62,173
20121001|2012-04-03 10:00,3,23.61,23.67,23.6,23.63,272
20121001|2012-04-03 10:30,3,23.65,23.65,23.62,23.63,113
20121001|2012-04-03 11:00,3,23.63,23.68,23.63,23.65,158
20121001|2012-04-03 11:30,3,23.67,23.72,23.64,23.71,170
20121001|2012-04-03 12:00,3,23.71,23.72,23.6,23.62,1063
20121001|2012-04-03 12:30,3,23.63,23.67,23.61,23.61,104
20121001|2012-04-04 01:30,4,23.63,23.63,23.58,23.59,58
20121001|2012-04-04 02:00,4,23.6,23.6,23.58,23.58,13
20121001|2012-04-04 02:30,4,23.59,23.6,23.53,23.55,200
20121001|2012-04-04 03:00,4,23.57,23.62,23.56,23.59,355
20121001|2012-04-04 03:30,4,23.61,23.61,23.55,23.56,92
20121001|2012-04-04 04:00,4,23.55,23.59,23.54,23.57,281
20121001|2012-04-04 04:30,4,23.57,23.64,23.56,23.61,199
20121001|2012-04-04 05:00,4,23.59,23.6,23.56,23.56,23
20121001|2012-04-04 05:30,4,23.58,23.58,23.56,23.56,29
20121001|2012-04-04 06:00,4,23.56,23.57,23.54,23.54,114
20121001|2012-04-04 07:00,4,23.58,23.62,23.55,23.62,88
20121001|2012-04-04 07:30,4,23.62,23.63,23.59,23.6,311
20121001|2012-04-04 08:00,4,23.6,23.71,23.59,23.71,210
20121001|2012-04-04 08:30,4,23.7,23.85,23.66,23.84,773
20121001|2012-04-04 09:00,4,23.82,23.83,23.66,23.66,124
20121001|2012-04-04 09:30,4,23.69,23.77,23.67,23.77,336
20121001|2012-04-04 10:00,4,23.76,23.79,23.73,23.77,354
20121001|2012-04-04 10:30,4,23.79,23.93,23.78,23.84,767
20121001|2012-04-04 11:00,4,23.85,23.85,23.77,23.81,192
20121001|2012-04-04 11:30,4,23.8,23.87,23.78,23.86,303
20121001|2012-04-04 12:00,4,23.86,23.89,23.65,23.85,1014
20121001|2012-04-04 12:30,4,23.85,23.86,23.72,23.72,205
20121001|2012-04-05 01:30,5,23.68,23.86,23.68,23.81,270
20121001|2012-04-05 02:00,5,23.81,23.81,23.78,23.78,6
20121001|2012-04-05 02:30,5,23.78,23.78,23.72,23.72,120
20121001|2012-04-05 03:00,5,23.73,23.75,23.72,23.75,27
20121001|2012-04-05 03:30,5,23.75,23.76,23.71,23.71,93
20121001|2012-04-05 04:00,5,23.7,23.76,23.7,23.75,51
20121001|2012-04-05 04:30,5,23.75,23.75,23.73,23.73,114
20121001|2012-04-05 05:00,5,23.74,23.75,23.74,23.75,44
20121001|2012-04-05 05:30,5,23.75,23.78,23.74,23.76,138
20121001|2012-04-05 06:00,5,23.75,23.82,23.75,23.81,139
20121001|2012-04-05 06:30,5,23.81,23.98,23.81,23.97,425
20121001|2012-04-05 07:00,5,23.97,23.98,23.85,23.85,195
20121001|2012-04-05 07:30,5,23.88,23.94,23.86,23.93,116
20121001|2012-04-05 08:00,5,23.9,23.96,23.9,23.92,95
20121001|2012-04-05 08:30,5,23.93,23.95,23.91,23.93,116
20121001|2012-04-05 09:00,5,23.93,23.93,23.9,23.93,123
20121001|2012-04-05 09:30,5,23.93,23.99,23.92,23.97,321
20121001|2012-04-05 10:00,5,23.97,23.99,23.94,23.95,380
20121001|2012-04-05 10:30,5,23.94,24.04,23.93,24.03,485
20121001|2012-04-05 11:00,5,24.04,24.07,24.02,24.06,365
20121001|2012-04-05 11:30,5,24.05,24.09,24.05,24.07,337
20121001|2012-04-05 12:00,5,24.07,24.07,23.9,23.93,1929
20121001|2012-04-05 12:30,5,23.94,24.02,23.75,23.93,1035
20121001|2012-04-09 06:30,9,24.05,24.05,23.95,24.03,349
20121001|2012-04-09 07:00,9,24.03,24.06,24,24.05,338
20121001|2012-04-09 07:30,9,24.06,24.08,24.04,24.07,111
20121001|2012-04-09 08:00,9,24.08,24.16,24.07,24.15,523
20121001|2012-04-09 08:30,9,24.15,24.17,24.1,24.12,184
20121001|2012-04-09 09:00,9,24.12,24.16,24.1,24.15,251
20121001|2012-04-09 09:30,9,24.17,24.19,24.08,24.15,497
20121001|2012-04-09 10:00,9,24.17,24.17,24.09,24.12,122
20121001|2012-04-09 10:30,9,24.1,24.12,24.1,24.11,113
20121001|2012-04-09 11:00,9,24.13,24.14,24,24.07,352
20121001|2012-04-09 11:30,9,24.06,24.11,24,24.03,122
20121001|2012-04-09 12:00,9,24.02,24.02,23.82,23.92,388
20121001|2012-04-09 12:30,9,23.95,23.97,23.89,23.97,158
20121001|2012-04-10 01:30,10,23.94,24.01,23.94,23.94,339
20121001|2012-04-10 02:00,10,23.95,23.95,23.92,23.93,90
20121001|2012-04-10 02:30,10,23.92,23.92,23.85,23.85,160
20121001|2012-04-10 03:00,10,23.85,23.87,23.85,23.85,105
20121001|2012-04-10 03:30,10,23.83,23.93,23.83,23.9,222
20121001|2012-04-10 04:00,10,23.88,23.93,23.87,23.88,42
20121001|2012-04-10 04:30,10,23.87,23.9,23.85,23.9,28
20121001|2012-04-10 05:00,10,23.9,23.91,23.87,23.88,49
20121001|2012-04-10 05:30,10,23.89,23.93,23.86,23.87,69
20121001|2012-04-10 06:00,10,23.87,23.92,23.87,23.92,13
20121001|2012-04-10 06:30,10,23.92,23.93,23.89,23.93,67
20121001|2012-04-10 07:00,10,23.94,23.99,23.87,23.92,348
20121001|2012-04-10 07:30,10,23.92,23.94,23.7,23.71,443
20121001|2012-04-10 08:00,10,23.73,23.79,23.65,23.7,421
20121001|2012-04-10 08:30,10,23.69,23.7,23.66,23.68,181
20121001|2012-04-10 09:00,10,23.68,23.71,23.55,23.58,560
20121001|2012-04-10 09:30,10,23.55,23.6,23.53,23.57,385
20121001|2012-04-10 10:00,10,23.56,23.56,23.46,23.53,225
20121001|2012-04-10 10:30,10,23.53,23.57,23.45,23.53,192
20121001|2012-04-10 11:00,10,23.53,23.7,23.52,23.57,298
20121001|2012-04-10 11:30,10,23.57,23.66,23.57,23.59,140
20121001|2012-04-10 12:00,10,23.58,23.59,23.46,23.48,826
20121001|2012-04-10 12:30,10,23.48,23.48,23.42,23.43,321
20121001|2012-04-11 01:30,11,23.5,23.52,23.47,23.48,464
20121001|2012-04-11 02:00,11,23.49,23.51,23.48,23.49,237
20121001|2012-04-11 02:30,11,23.47,23.49,23.45,23.45,55
20121001|2012-04-11 03:00,11,23.46,23.46,23.43,23.45,136
20121001|2012-04-11 03:30,11,23.45,23.45,23.45,23.45,59
20121001|2012-04-11 04:00,11,23.42,23.44,23.4,23.42,30
20121001|2012-04-11 04:30,11,23.43,23.47,23.41,23.46,241
20121001|2012-04-11 05:00,11,23.46,23.48,23.46,23.47,43
20121001|2012-04-11 05:30,11,23.45,23.5,23.45,23.5,245
20121001|2012-04-11 06:00,11,23.5,23.5,23.46,23.49,114
20121001|2012-04-11 06:30,11,23.49,23.56,23.46,23.46,109
20121001|2012-04-11 07:00,11,23.5,23.5,23.39,23.46,289
20121001|2012-04-11 07:30,11,23.47,23.49,23.41,23.45,146
20121001|2012-04-11 08:00,11,23.45,23.48,23.39,23.41,316
20121001|2012-04-11 08:30,11,23.41,23.42,23.34,23.39,318
20121001|2012-04-11 09:00,11,23.39,23.46,23.32,23.42,562
20121001|2012-04-11 09:30,11,23.44,23.53,23.44,23.5,598
20121001|2012-04-11 10:00,11,23.5,23.52,23.49,23.5,686
20121001|2012-04-11 10:30,11,23.5,23.59,23.49,23.58,522
20121001|2012-04-11 11:00,11,23.57,23.59,23.52,23.53,298
20121001|2012-04-11 11:30,11,23.54,23.6,23.51,23.58,303
20121001|2012-04-11 12:00,11,23.55,23.59,23.49,23.55,1139
20121001|2012-04-11 12:30,11,23.55,23.61,23.54,23.55,928
20121001|2012-04-12 01:30,12,23.54,23.63,23.54,23.59,135
20121001|2012-04-12 02:00,12,23.61,23.67,23.58,23.58,242
20121001|2012-04-12 02:30,12,23.64,23.65,23.56,23.57,43
20121001|2012-04-12 03:00,12,23.57,23.58,23.57,23.58,4
20121001|2012-04-12 03:30,12,23.59,23.59,23.45,23.46,506
20121001|2012-04-12 04:00,12,23.47,23.51,23.47,23.47,51
20121001|2012-04-12 04:30,12,23.48,23.52,23.46,23.5,131
20121001|2012-04-12 05:00,12,23.49,23.5,23.48,23.48,21
20121001|2012-04-12 05:30,12,23.47,23.52,23.46,23.52,114
20121001|2012-04-12 06:00,12,23.53,23.57,23.53,23.56,17
20121001|2012-04-12 06:30,12,23.59,23.62,23.57,23.61,32
20121001|2012-04-12 07:00,12,23.63,23.85,23.62,23.73,643
20121001|2012-04-12 07:30,12,23.73,23.82,23.6,23.64,1210
20121001|2012-04-12 08:00,12,23.65,23.65,23.53,23.63,546
20121001|2012-04-12 08:30,12,23.64,23.67,23.55,23.66,773
20121001|2012-04-12 09:00,12,23.66,23.76,23.66,23.71,323
20121001|2012-04-12 09:30,12,23.72,23.72,23.6,23.7,522
20121001|2012-04-12 10:00,12,23.71,23.73,23.63,23.7,124
20121001|2012-04-12 10:30,12,23.7,23.74,23.66,23.71,287
20121001|2012-04-12 11:00,12,23.72,23.76,23.69,23.76,298
20121001|2012-04-12 11:30,12,23.76,23.78,23.7,23.72,304
20121001|2012-04-12 12:00,12,23.72,23.83,23.7,23.8,933
20121001|2012-04-12 12:30,12,23.79,23.82,23.73,23.8,453
20121001|2012-04-13 01:30,13,23.82,23.85,23.81,23.81,118
20121001|2012-04-13 02:00,13,23.82,23.84,23.82,23.83,34
20121001|2012-04-13 02:30,13,23.79,23.79,23.75,23.75,24
20121001|2012-04-13 03:00,13,23.76,23.76,23.75,23.76,17
20121001|2012-04-13 03:30,13,23.75,23.75,23.71,23.72,64
20121001|2012-04-13 04:00,13,23.7,23.72,23.69,23.71,29
20121001|2012-04-13 04:30,13,23.73,23.74,23.7,23.7,15
20121001|2012-04-13 05:00,13,23.72,23.74,23.72,23.74,5
20121001|2012-04-13 05:30,13,23.73,23.73,23.7,23.71,26
20121001|2012-04-13 06:00,13,23.69,23.75,23.69,23.75,71
20121001|2012-04-13 06:30,13,23.73,23.76,23.71,23.71,157
20121001|2012-04-13 07:00,13,23.7,23.76,23.7,23.71,86
20121001|2012-04-13 07:30,13,23.73,23.75,23.73,23.75,65
20121001|2012-04-13 08:00,13,23.75,23.77,23.67,23.7,373
20121001|2012-04-13 08:30,13,23.69,23.7,23.65,23.7,262
20121001|2012-04-13 09:00,13,23.71,23.71,23.6,23.67,301
20121001|2012-04-13 09:30,13,23.66,23.75,23.63,23.69,420
20121001|2012-04-13 10:00,13,23.7,23.73,23.65,23.65,227
20121001|2012-04-13 10:30,13,23.67,23.69,23.63,23.63,260
20121001|2012-04-13 11:00,13,23.64,23.65,23.44,23.44,929
20121001|2012-04-13 11:30,13,23.45,23.48,23.41,23.41,397
20121001|2012-04-13 12:00,13,23.42,23.42,23.09,23.2,1949
20121001|2012-04-13 12:30,13,23.21,23.24,23.1,23.15,661
20121001|2012-04-16 01:30,16,23.19,23.2,23.17,23.19,232
20121001|2012-04-16 02:00,16,23.18,23.19,23.12,23.15,110
20121001|2012-04-16 02:30,16,23.15,23.16,23.07,23.07,263
20121001|2012-04-16 03:00,16,23.1,23.1,23.06,23.06,108
20121001|2012-04-16 03:30,16,23.06,23.08,23.05,23.05,112
20121001|2012-04-16 04:00,16,23.05,23.05,23.02,23.03,232
20121001|2012-04-16 04:30,16,23.03,23.05,23.03,23.04,192
20121001|2012-04-16 05:00,16,23.03,23.03,23.01,23.02,96
20121001|2012-04-16 05:30,16,23.02,23.05,22.99,23.03,486
20121001|2012-04-16 06:00,16,23.02,23.04,23.01,23.03,39
20121001|2012-04-16 06:30,16,23.01,23.01,22.98,22.99,281
20121001|2012-04-16 07:00,16,22.99,22.99,22.87,22.89,562
20121001|2012-04-16 07:30,16,22.88,22.9,22.8,22.85,975
20121001|2012-04-16 08:00,16,22.83,22.9,22.82,22.85,497
20121001|2012-04-16 08:30,16,22.87,22.96,22.87,22.92,265
20121001|2012-04-16 09:00,16,22.91,22.92,22.84,22.86,351
20121001|2012-04-16 09:30,16,22.87,22.92,22.86,22.92,360
20121001|2012-04-16 10:00,16,22.91,22.92,22.82,22.84,679
20121001|2012-04-16 10:30,16,22.84,22.85,22.78,22.78,491
20121001|2012-04-16 11:00,16,22.77,22.81,22.74,22.74,1289
20121001|2012-04-16 11:30,16,22.74,22.74,22.65,22.7,1396
20121001|2012-04-16 12:00,16,22.7,22.76,22.63,22.65,2082
20121001|2012-04-16 12:30,16,22.65,22.68,22.62,22.67,571
20121001|2012-04-17 01:30,17,22.9,22.9,22.7,22.72,202
20121001|2012-04-17 02:00,17,22.72,22.73,22.66,22.66,214
20121001|2012-04-17 02:30,17,22.66,22.66,22.61,22.64,101
20121001|2012-04-17 03:00,17,22.64,22.64,22.6,22.6,124
20121001|2012-04-17 03:30,17,22.6,22.6,22.59,22.59,109
20121001|2012-04-17 04:00,17,22.58,22.59,22.53,22.53,377
20121001|2012-04-17 04:30,17,22.55,22.64,22.54,22.64,919
20121001|2012-04-17 05:00,17,22.63,22.71,22.63,22.7,207
20121001|2012-04-17 05:30,17,22.7,22.84,22.69,22.77,197
20121001|2012-04-17 06:00,17,22.77,22.78,22.75,22.78,327
20121001|2012-04-17 06:30,17,22.8,22.81,22.74,22.78,404
20121001|2012-04-17 07:00,17,22.76,22.76,22.61,22.73,1060
20121001|2012-04-17 07:30,17,22.71,22.76,22.69,22.71,99
20121001|2012-04-17 08:00,17,22.71,22.75,22.67,22.75,556
20121001|2012-04-17 08:30,17,22.73,22.78,22.68,22.78,505
20121001|2012-04-17 09:00,17,22.78,22.81,22.74,22.81,209
20121001|2012-04-17 09:30,17,22.82,22.85,22.71,22.76,347
20121001|2012-04-17 10:00,17,22.74,22.79,22.72,22.75,423
20121001|2012-04-17 10:30,17,22.73,22.85,22.71,22.82,826
20121001|2012-04-17 11:00,17,22.81,22.94,22.77,22.92,1201
20121001|2012-04-17 11:30,17,22.88,22.89,22.75,22.85,158
20121001|2012-04-17 12:00,17,22.83,23.08,22.78,22.87,884
20121001|2012-04-17 12:30,17,22.87,22.94,22.84,22.92,204
20121001|2012-04-18 01:30,18,22.81,23.03,22.81,23.03,173
20121001|2012-04-18 02:00,18,22.98,23,22.97,23,4
20121001|2012-04-18 02:30,18,23,23.01,22.96,22.99,89
20121001|2012-04-18 03:00,18,22.97,23.03,22.97,23.02,131
20121001|2012-04-18 03:30,18,23.02,23.1,22.99,23.08,177
20121001|2012-04-18 04:00,18,23.08,23.12,23.08,23.09,60
20121001|2012-04-18 04:30,18,23.1,23.18,23.1,23.13,361
20121001|2012-04-18 05:00,18,23.14,23.15,23.11,23.11,145
20121001|2012-04-18 05:30,18,23.1,23.1,23.03,23.07,203
20121001|2012-04-18 06:00,18,23.05,23.07,23.05,23.07,65
20121001|2012-04-18 06:30,18,23.04,23.04,23.01,23.02,44
20121001|2012-04-18 07:00,18,23.01,23.01,22.8,22.8,646
20121001|2012-04-18 07:30,18,22.8,22.83,22.72,22.78,466
20121001|2012-04-18 08:00,18,22.78,22.87,22.73,22.82,308
20121001|2012-04-18 08:30,18,22.81,22.82,22.66,22.7,509
20121001|2012-04-18 09:00,18,22.7,22.78,22.63,22.67,369
20121001|2012-04-18 09:30,18,22.66,22.8,22.65,22.74,569
20121001|2012-04-18 10:00,18,22.73,22.75,22.66,22.66,466
20121001|2012-04-18 10:30,18,22.65,22.72,22.62,22.65,414
20121001|2012-04-18 11:00,18,22.64,22.65,22.48,22.5,1881
20121001|2012-04-18 11:30,18,22.5,22.51,22.33,22.34,1955
20121001|2012-04-18 12:00,18,22.34,22.39,22.3,22.31,1226
20121001|2012-04-18 12:30,18,22.31,22.39,22.28,22.34,604
20121001|2012-04-19 01:30,19,22.42,22.57,22.42,22.55,156
20121001|2012-04-19 02:00,19,22.51,22.52,22.5,22.5,17
20121001|2012-04-19 02:30,19,22.51,22.55,22.45,22.55,92
20121001|2012-04-19 03:00,19,22.57,22.66,22.52,22.66,107
20121001|2012-04-19 03:30,19,22.65,22.68,22.62,22.68,54
20121001|2012-04-19 04:00,19,22.68,22.7,22.61,22.62,55
20121001|2012-04-19 04:30,19,22.6,22.63,22.6,22.62,7
20121001|2012-04-19 05:00,19,22.61,22.62,22.53,22.55,90
20121001|2012-04-19 05:30,19,22.54,22.55,22.52,22.52,41
20121001|2012-04-19 06:00,19,22.52,22.52,22.45,22.46,273
20121001|2012-04-19 06:30,19,22.44,22.48,22.4,22.4,288
20121001|2012-04-19 07:00,19,22.4,22.41,22.18,22.24,1549
20121001|2012-04-19 07:30,19,22.23,22.33,22.17,22.31,1161
20121001|2012-04-19 08:00,19,22.28,22.56,22.27,22.5,461
20121001|2012-04-19 08:30,19,22.49,22.49,22.31,22.31,131
20121001|2012-04-19 09:00,19,22.3,22.38,22.2,22.38,317
20121001|2012-04-19 09:30,19,22.36,22.51,22.34,22.4,393
20121001|2012-04-19 10:00,19,22.43,22.56,22.43,22.52,403
20121001|2012-04-19 10:30,19,22.5,22.51,22.28,22.35,708
20121001|2012-04-19 11:00,19,22.31,22.37,22.22,22.25,916
20121001|2012-04-19 11:30,19,22.26,22.26,22.13,22.24,1188
20121001|2012-04-19 12:00,19,22.23,22.26,22.08,22.2,1003
20121001|2012-04-19 12:30,19,22.22,22.24,22.16,22.16,450
20121001|2012-04-20 01:30,20,22.19,22.37,22.19,22.34,145
20121001|2012-04-20 02:00,20,22.35,22.35,22.22,22.24,202
20121001|2012-04-20 02:30,20,22.28,22.28,22.24,22.25,50
20121001|2012-04-20 03:00,20,22.26,22.27,22.2,22.25,93
20121001|2012-04-20 03:30,20,22.22,22.22,22.18,22.2,142
20121001|2012-04-20 04:00,20,22.2,22.25,22.19,22.25,68
20121001|2012-04-20 04:30,20,22.24,22.25,22.22,22.23,81
20121001|2012-04-20 05:00,20,22.23,22.27,22.22,22.27,144
20121001|2012-04-20 05:30,20,22.27,22.3,22.26,22.28,366
20121001|2012-04-20 06:00,20,22.28,22.28,22.22,22.23,19
20121001|2012-04-20 06:30,20,22.23,22.23,22.14,22.17,126
20121001|2012-04-20 07:00,20,22.14,22.18,22.05,22.11,704
20121001|2012-04-20 07:30,20,22.11,22.13,22.01,22.06,437
20121001|2012-04-20 08:00,20,22.06,22.16,22.04,22.14,127
20121001|2012-04-20 08:30,20,22.13,22.23,22.11,22.13,322
20121001|2012-04-20 09:00,20,22.11,22.12,22.05,22.11,306
20121001|2012-04-20 09:30,20,22.1,22.15,21.87,21.99,1731
20121001|2012-04-20 10:00,20,22,22.04,21.95,22,311
20121001|2012-04-20 10:30,20,21.99,22.04,21.98,21.98,319
20121001|2012-04-20 11:00,20,21.99,22.02,21.93,21.96,206
20121001|2012-04-20 11:30,20,21.93,22.05,21.9,22.03,278
20121001|2012-04-20 12:00,20,22.04,22.1,21.93,21.97,457
20121001|2012-04-20 12:30,20,21.98,22.06,21.95,22.06,289
20121001|2012-04-23 01:30,23,22.03,22.18,22.03,22.18,620
20121001|2012-04-23 02:00,23,22.1,22.1,22.07,22.1,111
20121001|2012-04-23 02:30,23,22.11,22.13,22.09,22.12,163
20121001|2012-04-23 03:00,23,22.04,22.09,22.04,22.04,111
20121001|2012-04-23 03:30,23,22.04,22.07,21.99,22.05,378
20121001|2012-04-23 04:00,23,22.05,22.09,22.05,22.09,59
20121001|2012-04-23 04:30,23,22.08,22.15,22.05,22.13,194
20121001|2012-04-23 05:00,23,22.15,22.24,22.09,22.1,472
20121001|2012-04-23 05:30,23,22.11,22.13,22.11,22.11,26
20121001|2012-04-23 06:00,23,22.06,22.06,21.98,22.01,260
20121001|2012-04-23 06:30,23,21.99,22.02,21.97,22.02,162
20121001|2012-04-23 07:00,23,21.99,22,21.84,21.87,1041
20121001|2012-04-23 07:30,23,21.87,21.99,21.87,21.98,232
20121001|2012-04-23 08:00,23,21.96,21.96,21.87,21.95,210
20121001|2012-04-23 08:30,23,21.95,22.03,21.94,21.94,238
20121001|2012-04-23 09:00,23,21.93,21.96,21.9,21.96,213
20121001|2012-04-23 09:30,23,21.94,21.98,21.89,21.96,350
20121001|2012-04-23 10:00,23,21.97,22.02,21.94,21.99,77
20121001|2012-04-23 10:30,23,21.99,22.1,21.99,22.06,218
20121001|2012-04-23 11:00,23,22.08,22.1,22,22.01,317
20121001|2012-04-23 11:30,23,21.95,22.04,21.95,22.04,101
20121001|2012-04-23 12:00,23,21.99,21.99,21.92,21.98,196
20121001|2012-04-23 12:30,23,21.96,22.03,21.95,22,236
20121001|2012-04-24 01:30,24,21.98,22.05,21.96,21.99,106
20121001|2012-04-24 02:00,24,22.01,22.03,21.99,22.01,54
20121001|2012-04-24 02:30,24,22.01,22.03,22,22.01,175
20121001|2012-04-24 03:00,24,22.01,22.04,22.01,22.03,84
20121001|2012-04-24 03:30,24,22.03,22.05,22.02,22.03,266
20121001|2012-04-24 04:00,24,22.03,22.1,22.01,22.08,525
20121001|2012-04-24 04:30,24,22.08,22.09,22.05,22.07,175
20121001|2012-04-24 05:00,24,22.07,22.09,22.07,22.07,64
20121001|2012-04-24 05:30,24,22.06,22.06,22.04,22.04,215
20121001|2012-04-24 06:00,24,22.02,22.03,21.99,21.99,122
20121001|2012-04-24 06:30,24,22.02,22.16,22.02,22.13,219
20121001|2012-04-24 07:00,24,22.1,22.1,21.96,22.09,503
20121001|2012-04-24 07:30,24,22.06,22.13,22.04,22.06,180
20121001|2012-04-24 08:00,24,22.06,22.07,22,22.02,194
20121001|2012-04-24 08:30,24,22.02,22.05,22.02,22.04,77
20121001|2012-04-24 09:00,24,22.05,22.06,22.03,22.06,60
20121001|2012-04-24 09:30,24,22.06,22.1,22.04,22.06,207
20121001|2012-04-24 10:00,24,22.07,22.07,22.01,22.01,235
20121001|2012-04-24 10:30,24,22,22.01,21.97,21.97,206
20121001|2012-04-24 11:00,24,21.96,21.96,21.91,21.95,762
20121001|2012-04-24 11:30,24,21.94,21.95,21.91,21.92,244
20121001|2012-04-24 12:00,24,21.93,21.98,21.9,21.97,730
20121001|2012-04-24 12:30,24,21.97,22.03,21.97,22,209
20121001|2012-04-25 01:30,25,22.04,22.2,22.04,22.19,692
20121001|2012-04-25 02:00,25,22.21,22.21,22.15,22.16,79
20121001|2012-04-25 02:30,25,22.16,22.32,22.15,22.24,500
20121001|2012-04-25 03:00,25,22.24,22.27,22.18,22.2,42
20121001|2012-04-25 03:30,25,22.18,22.23,22.18,22.2,16
20121001|2012-04-25 04:00,25,22.17,22.17,22.15,22.16,18
20121001|2012-04-25 04:30,25,22.15,22.16,22.14,22.14,8
20121001|2012-04-25 05:00,25,22.13,22.2,22.13,22.2,29
20121001|2012-04-25 05:30,25,22.2,22.2,22.16,22.16,56
20121001|2012-04-25 06:00,25,22.18,22.24,22.18,22.23,41
20121001|2012-04-25 06:30,25,22.22,22.36,22.21,22.35,288
20121001|2012-04-25 07:00,25,22.34,22.34,22.22,22.28,164
20121001|2012-04-25 07:30,25,22.24,22.28,22.18,22.2,150
20121001|2012-04-25 08:00,25,22.18,22.28,22.18,22.24,74
20121001|2012-04-25 08:30,25,22.25,22.36,22.24,22.26,376
20121001|2012-04-25 09:00,25,22.27,22.31,22.18,22.22,215
20121001|2012-04-25 09:30,25,22.22,22.23,22.1,22.17,436
20121001|2012-04-25 10:00,25,22.16,22.24,22.14,22.24,181
20121001|2012-04-25 10:30,25,22.25,22.28,22.19,22.2,100
20121001|2012-04-25 11:00,25,22.19,22.21,22.15,22.21,125
20121001|2012-04-25 11:30,25,22.19,22.2,22.14,22.15,238
20121001|2012-04-25 12:00,25,22.17,22.17,22.07,22.13,736
20121001|2012-04-25 12:30,25,22.12,22.24,22.1,22.24,260
20121001|2012-04-26 01:30,26,22.25,22.28,22.12,22.15,231
20121001|2012-04-26 02:00,26,22.15,22.15,22.15,22.15,10
20121001|2012-04-26 02:30,26,22.15,22.15,22.1,22.14,58
20121001|2012-04-26 03:00,26,22.11,22.13,22.09,22.1,191
20121001|2012-04-26 03:30,26,22.1,22.1,22.08,22.08,156
20121001|2012-04-26 04:00,26,22.07,22.07,21.98,21.99,688
20121001|2012-04-26 04:30,26,22,22,21.95,21.98,259
20121001|2012-04-26 05:00,26,21.98,21.98,21.97,21.98,181
20121001|2012-04-26 05:30,26,21.98,22,21.98,21.99,250
20121001|2012-04-26 06:00,26,22,22.07,21.99,22,241
20121001|2012-04-26 06:30,26,22,22.01,21.98,21.99,139
20121001|2012-04-26 07:00,26,22,22.05,21.98,22.01,574
20121001|2012-04-26 07:30,26,22.01,22.01,21.99,22,518
20121001|2012-04-26 08:00,26,22,22.04,21.97,22.01,531
20121001|2012-04-26 08:30,26,22.05,22.12,21.91,21.91,748
20121001|2012-04-26 09:00,26,21.91,21.96,21.82,21.93,973
20121001|2012-04-26 09:30,26,21.92,21.96,21.83,21.86,603
20121001|2012-04-26 10:00,26,21.87,21.88,21.8,21.87,628
20121001|2012-04-26 10:30,26,21.86,21.87,21.75,21.81,297
20121001|2012-04-26 11:00,26,21.8,21.8,21.66,21.69,1312
20121001|2012-04-26 11:30,26,21.69,21.75,21.69,21.7,157
20121001|2012-04-26 12:00,26,21.69,21.7,21.62,21.62,515
20121001|2012-04-26 12:30,26,21.63,21.69,21.63,21.66,233
20121001|2012-04-27 01:30,27,21.64,21.64,21.53,21.57,494
20121001|2012-04-27 02:00,27,21.57,21.61,21.57,21.58,200
20121001|2012-04-27 02:30,27,21.58,21.6,21.55,21.55,131
20121001|2012-04-27 03:00,27,21.55,21.57,21.54,21.55,97
20121001|2012-04-27 03:30,27,21.55,21.56,21.54,21.54,199
20121001|2012-04-27 04:00,27,21.53,21.55,21.53,21.55,353
20121001|2012-04-27 04:30,27,21.54,21.54,21.52,21.52,39
20121001|2012-04-27 05:00,27,21.52,21.52,21.43,21.45,978
20121001|2012-04-27 05:30,27,21.45,21.5,21.45,21.48,107
20121001|2012-04-27 06:00,27,21.48,21.49,21.43,21.47,230
20121001|2012-04-27 06:30,27,21.47,21.59,21.47,21.52,255
20121001|2012-04-27 07:00,27,21.5,21.62,21.49,21.58,418
20121001|2012-04-27 07:30,27,21.58,21.58,21.41,21.48,278
20121001|2012-04-27 08:00,27,21.47,21.59,21.47,21.52,567
20121001|2012-04-27 08:30,27,21.53,21.58,21.49,21.56,140
20121001|2012-04-27 09:00,27,21.56,21.58,21.51,21.57,160
20121001|2012-04-27 09:30,27,21.58,21.66,21.54,21.54,229
20121001|2012-04-27 10:00,27,21.55,21.56,21.37,21.38,1452
20121001|2012-04-27 10:30,27,21.38,21.44,21.36,21.41,528
20121001|2012-04-27 11:00,27,21.4,21.45,21.37,21.39,296
20121001|2012-04-27 11:30,27,21.38,21.46,21.37,21.44,191
20121001|2012-04-27 12:00,27,21.47,21.66,21.45,21.66,477
20121001|2012-04-27 12:30,27,21.66,21.77,21.65,21.74,330
20121001|2012-04-30 01:30,30,21.67,21.77,21.67,21.74,30
20121001|2012-04-30 02:00,30,21.65,21.67,21.62,21.67,75
20121001|2012-04-30 02:30,30,21.72,21.73,21.72,21.73,11
20121001|2012-04-30 03:00,30,21.67,21.69,21.66,21.66,46
20121001|2012-04-30 03:30,30,21.66,21.73,21.66,21.69,26
20121001|2012-04-30 04:00,30,21.69,21.69,21.67,21.69,10
20121001|2012-04-30 04:30,30,21.7,21.77,21.7,21.76,15
20121001|2012-04-30 05:00,30,21.77,21.79,21.72,21.78,14
20121001|2012-04-30 05:30,30,21.77,21.87,21.77,21.87,235
20121001|2012-04-30 06:00,30,21.83,21.83,21.77,21.77,31
20121001|2012-04-30 06:30,30,21.77,21.79,21.74,21.74,61
20121001|2012-04-30 07:00,30,21.74,21.75,21.63,21.71,394
20121001|2012-04-30 07:30,30,21.71,21.75,21.69,21.74,128
20121001|2012-04-30 08:00,30,21.75,21.81,21.67,21.73,306
20121001|2012-04-30 08:30,30,21.73,21.75,21.7,21.73,211
20121001|2012-04-30 09:00,30,21.73,21.74,21.7,21.73,324
20121001|2012-04-30 09:30,30,21.73,21.73,21.64,21.67,389
20121001|2012-04-30 10:00,30,21.68,21.69,21.58,21.61,432
20121001|2012-04-30 10:30,30,21.6,21.81,21.57,21.77,456
20121001|2012-04-30 11:00,30,21.77,21.82,21.71,21.75,128
20121001|2012-04-30 11:30,30,21.74,21.82,21.72,21.79,333
20121001|2012-04-30 12:00,30,21.79,21.82,21.46,21.46,1137
20121001|2012-04-30 12:30,30,21.49,21.5,21.41,21.47,667
20121001|2012-05-01 01:30,1,21.5,21.5,21.34,21.42,303
20121001|2012-05-01 02:00,1,21.42,21.42,21.4,21.4,59
20121001|2012-05-01 02:30,1,21.4,21.42,21.38,21.39,97
20121001|2012-05-01 03:00,1,21.37,21.41,21.28,21.32,934
20121001|2012-05-01 03:30,1,21.31,21.36,21.3,21.33,150
20121001|2012-05-01 04:00,1,21.34,21.34,21.3,21.31,87
20121001|2012-05-01 04:30,1,21.31,21.38,21.31,21.38,207
20121001|2012-05-01 05:00,1,21.37,21.37,21.35,21.35,117
20121001|2012-05-01 05:30,1,21.35,21.36,21.34,21.36,274
20121001|2012-05-01 06:00,1,21.35,21.35,21.29,21.3,305
20121001|2012-05-01 06:30,1,21.31,21.35,21.3,21.31,307
20121001|2012-05-01 07:00,1,21.29,21.35,21.29,21.35,844
20121001|2012-05-01 07:30,1,21.35,21.43,21.34,21.41,751
20121001|2012-05-01 08:00,1,21.41,21.41,21.34,21.38,286
20121001|2012-05-01 08:30,1,21.39,21.41,21.32,21.35,343
20121001|2012-05-01 09:00,1,21.36,21.58,21.33,21.54,428
20121001|2012-05-01 09:30,1,21.54,21.57,21.38,21.43,548
20121001|2012-05-01 10:00,1,21.44,21.47,21.38,21.4,465
20121001|2012-05-01 10:30,1,21.4,21.42,21.35,21.38,378
20121001|2012-05-01 11:00,1,21.39,21.41,21.3,21.41,499
20121001|2012-05-01 11:30,1,21.41,21.43,21.31,21.4,198
20121001|2012-05-01 12:00,1,21.41,21.47,21.36,21.39,365
20121001|2012-05-01 12:30,1,21.39,21.43,21.37,21.41,214
20121001|2012-05-02 01:30,2,21.39,21.47,21.38,21.47,229
20121001|2012-05-02 02:00,2,21.47,21.51,21.41,21.42,160
20121001|2012-05-02 02:30,2,21.39,21.4,21.33,21.35,68
20121001|2012-05-02 03:00,2,21.35,21.4,21.33,21.35,142
20121001|2012-05-02 03:30,2,21.35,21.39,21.35,21.39,66
20121001|2012-05-02 04:00,2,21.37,21.37,21.3,21.31,145
20121001|2012-05-02 04:30,2,21.3,21.36,21.3,21.32,117
20121001|2012-05-02 05:00,2,21.32,21.37,21.32,21.35,130
20121001|2012-05-02 05:30,2,21.35,21.37,21.31,21.32,80
20121001|2012-05-02 06:00,2,21.32,21.34,21.3,21.32,56
20121001|2012-05-02 06:30,2,21.34,21.38,21.32,21.32,212
20121001|2012-05-02 07:00,2,21.31,21.34,21.21,21.28,567
20121001|2012-05-02 07:30,2,21.26,21.29,21.22,21.25,194
20121001|2012-05-02 08:00,2,21.24,21.26,21.21,21.25,462
20121001|2012-05-02 08:30,2,21.26,21.26,21.22,21.25,156
20121001|2012-05-02 09:00,2,21.25,21.25,21.2,21.21,528
20121001|2012-05-02 09:30,2,21.2,21.21,21.08,21.09,1368
20121001|2012-05-02 10:00,2,21.08,21.32,21.07,21.24,1202
20121001|2012-05-02 10:30,2,21.25,21.28,21.1,21.1,830
20121001|2012-05-02 11:00,2,21.09,21.12,21.06,21.07,580
20121001|2012-05-02 11:30,2,21.07,21.07,21.01,21.03,703
20121001|2012-05-02 12:00,2,21.03,21.08,20.96,20.99,1785
20121001|2012-05-02 12:30,2,20.99,21.05,20.97,20.98,464
20121001|2012-05-03 01:30,3,21.05,21.11,21.01,21.05,411
20121001|2012-05-03 02:00,3,21.07,21.08,21.04,21.07,126
20121001|2012-05-03 02:30,3,21.06,21.06,20.99,21,201
20121001|2012-05-03 03:00,3,21,21.04,20.99,21.04,267
20121001|2012-05-03 03:30,3,21.01,21.03,20.98,21.03,92
20121001|2012-05-03 04:00,3,21.03,21.03,21.01,21.03,13
20121001|2012-05-03 04:30,3,21,21.09,21,21.09,65
20121001|2012-05-03 05:00,3,21.08,21.22,21.08,21.12,221
20121001|2012-05-03 05:30,3,21.13,21.16,21.1,21.1,136
20121001|2012-05-03 06:00,3,21.1,21.14,21.1,21.12,77
20121001|2012-05-03 06:30,3,21.12,21.15,21.1,21.13,54
20121001|2012-05-03 07:00,3,21.11,21.17,21.04,21.15,385
20121001|2012-05-03 07:30,3,21.15,21.19,21.13,21.16,344
20121001|2012-05-03 08:00,3,21.14,21.17,21.08,21.09,411
20121001|2012-05-03 08:30,3,21.1,21.11,21.05,21.05,252
20121001|2012-05-03 09:00,3,21.04,21.07,21.01,21.05,389
20121001|2012-05-03 09:30,3,21.05,21.1,20.97,21.01,1153
20121001|2012-05-03 10:00,3,21.03,21.14,20.98,21.1,433
20121001|2012-05-03 10:30,3,21.07,21.12,21.06,21.1,78
20121001|2012-05-03 11:00,3,21.09,21.15,21.01,21.15,158
20121001|2012-05-03 11:30,3,21.14,21.15,21.07,21.15,147
20121001|2012-05-03 12:00,3,21.13,21.14,21.05,21.07,766
20121001|2012-05-03 12:30,3,21.07,21.12,21.05,21.12,270
20121001|2012-05-04 01:30,4,21.18,21.19,21.16,21.16,133
20121001|2012-05-04 02:00,4,21.1,21.1,21.04,21.04,74
20121001|2012-05-04 02:30,4,21.12,21.12,21.1,21.1,13
20121001|2012-05-04 03:00,4,21.07,21.07,21.03,21.03,41
20121001|2012-05-04 03:30,4,21.06,21.21,21.06,21.21,33
20121001|2012-05-04 04:00,4,21.22,21.3,21.2,21.2,122
20121001|2012-05-04 04:30,4,21.23,21.26,21.23,21.25,26
20121001|2012-05-04 05:00,4,21.26,21.34,21.25,21.32,156
20121001|2012-05-04 05:30,4,21.32,21.34,21.31,21.31,162
20121001|2012-05-04 06:00,4,21.33,21.34,21.31,21.34,50
20121001|2012-05-04 06:30,4,21.35,21.36,21.32,21.32,115
20121001|2012-05-04 07:00,4,21.31,21.31,21.18,21.24,219
20121001|2012-05-04 07:30,4,21.24,21.29,21.21,21.24,153
20121001|2012-05-04 08:00,4,21.24,21.27,21.2,21.27,349
20121001|2012-05-04 08:30,4,21.25,21.31,21.24,21.24,207
20121001|2012-05-04 09:00,4,21.27,21.32,21.26,21.3,256
20121001|2012-05-04 09:30,4,21.3,21.3,21.2,21.2,229
20121001|2012-05-04 10:00,4,21.2,21.24,21.18,21.21,489
20121001|2012-05-04 10:30,4,21.21,21.22,21.16,21.18,252
20121001|2012-05-04 11:00,4,21.16,21.2,21.13,21.18,376
20121001|2012-05-04 11:30,4,21.18,21.24,21.18,21.23,295
20121001|2012-05-04 12:00,4,21.25,21.25,21.16,21.17,525
20121001|2012-05-04 12:30,4,21.16,21.22,21.15,21.21,317
20121001|2012-05-07 06:30,7,21.11,21.2,21.07,21.2,97
20121001|2012-05-07 07:00,7,21.23,21.27,21.2,21.22,107
20121001|2012-05-07 07:30,7,21.21,21.27,21.18,21.24,404
20121001|2012-05-07 08:00,7,21.2,21.28,21.19,21.24,288
20121001|2012-05-07 08:30,7,21.25,21.44,21.24,21.44,473
20121001|2012-05-07 09:00,7,21.45,21.47,21.4,21.4,510
20121001|2012-05-07 09:30,7,21.4,21.4,21.33,21.34,566
20121001|2012-05-07 10:00,7,21.34,21.35,21.25,21.25,236
20121001|2012-05-07 10:30,7,21.28,21.29,21.24,21.26,133
20121001|2012-05-07 11:00,7,21.26,21.29,21.26,21.28,66
20121001|2012-05-07 11:30,7,21.28,21.33,21.27,21.3,386
20121001|2012-05-07 12:00,7,21.3,21.41,21.26,21.37,1424
20121001|2012-05-07 12:30,7,21.38,21.45,21.38,21.43,819
20121001|2012-05-07 13:00,7,21.44,21.44,21.44,21.44,1
20121001|2012-05-08 01:30,8,21.38,21.39,21.31,21.31,216
20121001|2012-05-08 02:00,8,21.32,21.35,21.3,21.3,72
20121001|2012-05-08 02:30,8,21.28,21.29,21.23,21.29,43
20121001|2012-05-08 03:00,8,21.27,21.27,21.25,21.25,11
20121001|2012-05-08 03:30,8,21.26,21.26,21.21,21.22,213
20121001|2012-05-08 04:00,8,21.2,21.22,21.17,21.21,191
20121001|2012-05-08 04:30,8,21.21,21.22,21.2,21.21,118
20121001|2012-05-08 05:00,8,21.22,21.22,21.21,21.22,67
20121001|2012-05-08 05:30,8,21.21,21.21,21.17,21.18,151
20121001|2012-05-08 06:00,8,21.21,21.21,21.18,21.2,24
20121001|2012-05-08 06:30,8,21.19,21.28,21.19,21.28,67
20121001|2012-05-08 07:00,8,21.29,21.34,21.22,21.23,608
20121001|2012-05-08 07:30,8,21.23,21.32,21.23,21.3,278
20121001|2012-05-08 08:00,8,21.28,21.34,21.27,21.29,287
20121001|2012-05-08 08:30,8,21.29,21.29,21.18,21.22,285
20121001|2012-05-08 09:00,8,21.22,21.22,21.02,21.11,1109
20121001|2012-05-08 09:30,8,21.1,21.11,20.92,21.01,1260
20121001|2012-05-08 10:00,8,21,21.06,21,21.01,183
20121001|2012-05-08 10:30,8,21.01,21.08,20.99,21.04,271
20121001|2012-05-08 11:00,8,21.03,21.08,21.01,21.02,156
20121001|2012-05-08 11:30,8,21.03,21.06,21,21.01,256
20121001|2012-05-08 12:00,8,21.01,21.02,20.72,20.84,1858
20121001|2012-05-08 12:30,8,20.84,20.88,20.74,20.75,348
20121001|2012-05-09 01:30,9,20.83,20.83,20.58,20.58,770
20121001|2012-05-09 02:00,9,20.58,20.84,20.58,20.84,80
20121001|2012-05-09 02:30,9,20.79,20.89,20.79,20.89,35
20121001|2012-05-09 03:00,9,20.87,20.93,20.83,20.91,113
20121001|2012-05-09 03:30,9,20.91,20.95,20.91,20.91,235
20121001|2012-05-09 04:00,9,20.9,20.9,20.88,20.89,121
20121001|2012-05-09 04:30,9,20.89,20.91,20.86,20.86,99
20121001|2012-05-09 05:00,9,20.89,20.89,20.89,20.89,37
20121001|2012-05-09 05:30,9,20.89,20.92,20.88,20.88,25
20121001|2012-05-09 06:00,9,20.93,20.95,20.88,20.91,96
20121001|2012-05-09 06:30,9,20.92,20.93,20.74,20.75,348
20121001|2012-05-09 07:00,9,20.74,20.86,20.74,20.81,431
20121001|2012-05-09 07:30,9,20.81,20.86,20.75,20.8,372
20121001|2012-05-09 08:00,9,20.81,20.81,20.77,20.78,267
20121001|2012-05-09 08:30,9,20.77,20.84,20.75,20.82,508
20121001|2012-05-09 09:00,9,20.82,20.85,20.73,20.75,437
20121001|2012-05-09 09:30,9,20.74,20.84,20.69,20.78,630
20121001|2012-05-09 10:00,9,20.77,20.83,20.73,20.79,259
20121001|2012-05-09 10:30,9,20.79,20.8,20.74,20.75,151
20121001|2012-05-09 11:00,9,20.74,20.74,20.68,20.69,676
20121001|2012-05-09 11:30,9,20.68,20.72,20.66,20.67,577
20121001|2012-05-09 12:00,9,20.67,20.93,20.67,20.82,1637
20121001|2012-05-09 12:30,9,20.83,20.83,20.74,20.8,693
20121001|2012-05-10 01:30,10,20.79,20.9,20.79,20.89,278
20121001|2012-05-10 02:00,10,20.89,20.92,20.88,20.92,65
20121001|2012-05-10 02:30,10,20.91,20.91,20.91,20.91,7
20121001|2012-05-10 03:00,10,20.8,20.8,20.78,20.8,22
20121001|2012-05-10 03:30,10,20.8,20.8,20.79,20.79,11
20121001|2012-05-10 04:00,10,20.8,20.8,20.71,20.76,148
20121001|2012-05-10 04:30,10,20.78,20.79,20.78,20.78,12
20121001|2012-05-10 05:00,10,20.79,20.85,20.78,20.85,15
20121001|2012-05-10 05:30,10,20.83,20.83,20.75,20.75,39
20121001|2012-05-10 06:00,10,20.74,20.8,20.73,20.79,42
20121001|2012-05-10 06:30,10,20.79,20.8,20.78,20.78,114
20121001|2012-05-10 07:00,10,20.78,20.84,20.77,20.8,347
20121001|2012-05-10 07:30,10,20.83,20.83,20.76,20.79,102
20121001|2012-05-10 08:00,10,20.76,20.83,20.75,20.79,170
20121001|2012-05-10 08:30,10,20.79,20.86,20.77,20.85,129
20121001|2012-05-10 09:00,10,20.84,20.86,20.79,20.85,114
20121001|2012-05-10 09:30,10,20.84,21.01,20.83,21,730
20121001|2012-05-10 10:00,10,20.98,21.07,20.94,20.94,858
20121001|2012-05-10 10:30,10,20.95,21.04,20.88,20.88,285
20121001|2012-05-10 11:00,10,20.88,20.89,20.85,20.86,84
20121001|2012-05-10 11:30,10,20.86,20.95,20.84,20.95,94
20121001|2012-05-10 12:00,10,20.89,21.01,20.8,20.86,539
20121001|2012-05-10 12:30,10,20.85,20.86,20.76,20.76,172
20121001|2012-05-11 01:30,11,20.8,20.8,20.61,20.62,387
20121001|2012-05-11 02:00,11,20.62,20.63,20.58,20.58,143
20121001|2012-05-11 02:30,11,20.59,20.63,20.59,20.62,90
20121001|2012-05-11 03:00,11,20.63,20.64,20.62,20.64,8
20121001|2012-05-11 03:30,11,20.64,20.68,20.63,20.63,55
20121001|2012-05-11 04:00,11,20.63,20.66,20.62,20.66,117
20121001|2012-05-11 04:30,11,20.67,20.69,20.66,20.69,19
20121001|2012-05-11 05:00,11,20.64,20.64,20.61,20.62,30
20121001|2012-05-11 05:30,11,20.68,20.68,20.64,20.64,40
20121001|2012-05-11 06:00,11,20.68,20.7,20.66,20.68,113
20121001|2012-05-11 06:30,11,20.69,20.71,20.69,20.7,11
20121001|2012-05-11 07:00,11,20.71,20.75,20.67,20.71,331
20121001|2012-05-11 07:30,11,20.71,20.78,20.71,20.77,243
20121001|2012-05-11 08:00,11,20.78,20.79,20.75,20.76,32
20121001|2012-05-11 08:30,11,20.78,20.79,20.72,20.75,200
20121001|2012-05-11 09:00,11,20.75,20.79,20.71,20.77,113
20121001|2012-05-11 09:30,11,20.79,20.92,20.75,20.88,633
20121001|2012-05-11 10:00,11,20.89,20.9,20.83,20.85,205
20121001|2012-05-11 10:30,11,20.87,20.87,20.81,20.81,184
20121001|2012-05-11 11:00,11,20.82,20.82,20.7,20.73,194
20121001|2012-05-11 11:30,11,20.73,20.76,20.7,20.72,53
20121001|2012-05-11 12:00,11,20.72,20.76,20.61,20.64,489
20121001|2012-05-11 12:30,11,20.63,20.65,20.6,20.61,305
20121001|2012-05-14 01:30,14,20.59,20.6,20.56,20.57,352
20121001|2012-05-14 02:00,14,20.58,20.59,20.58,20.59,54
20121001|2012-05-14 02:30,14,20.57,20.6,20.57,20.57,52
20121001|2012-05-14 03:00,14,20.55,20.56,20.53,20.53,81
20121001|2012-05-14 03:30,14,20.54,20.55,20.54,20.54,48
20121001|2012-05-14 04:00,14,20.55,20.58,20.53,20.57,85
20121001|2012-05-14 04:30,14,20.57,20.57,20.57,20.57,66
20121001|2012-05-14 05:00,14,20.57,20.6,20.55,20.55,129
20121001|2012-05-14 05:30,14,20.55,20.56,20.53,20.55,55
20121001|2012-05-14 06:00,14,20.57,20.58,20.55,20.55,29
20121001|2012-05-14 06:30,14,20.54,20.55,20.52,20.55,63
20121001|2012-05-14 07:00,14,20.54,20.58,20.5,20.57,406
20121001|2012-05-14 07:30,14,20.56,20.6,20.55,20.58,260
20121001|2012-05-14 08:00,14,20.6,20.62,20.57,20.58,200
20121001|2012-05-14 08:30,14,20.58,20.61,20.53,20.59,298
20121001|2012-05-14 09:00,14,20.58,20.6,20.52,20.56,285
20121001|2012-05-14 09:30,14,20.55,20.65,20.54,20.57,171
20121001|2012-05-14 10:00,14,20.56,20.65,20.56,20.56,297
20121001|2012-05-14 10:30,14,20.56,20.66,20.55,20.63,324
20121001|2012-05-14 11:00,14,20.61,20.62,20.57,20.58,33
20121001|2012-05-14 11:30,14,20.59,20.62,20.57,20.57,149
20121001|2012-05-14 12:00,14,20.58,20.66,20.57,20.61,223
20121001|2012-05-14 12:30,14,20.61,20.64,20.6,20.63,125
20121001|2012-05-15 01:30,15,20.65,20.8,20.65,20.8,120
20121001|2012-05-15 02:00,15,20.81,20.83,20.8,20.8,42
20121001|2012-05-15 02:30,15,20.83,20.98,20.81,20.98,192
20121001|2012-05-15 03:00,15,20.94,20.95,20.87,20.91,60
20121001|2012-05-15 03:30,15,20.91,20.91,20.87,20.87,112
20121001|2012-05-15 04:00,15,20.87,20.87,20.8,20.83,69
20121001|2012-05-15 04:30,15,20.84,20.84,20.82,20.83,85
20121001|2012-05-15 05:00,15,20.83,20.85,20.82,20.85,70
20121001|2012-05-15 05:30,15,20.82,20.84,20.74,20.74,136
20121001|2012-05-15 06:00,15,20.73,20.79,20.73,20.79,11
20121001|2012-05-15 06:30,15,20.8,20.81,20.73,20.73,95
20121001|2012-05-15 07:00,15,20.73,20.9,20.72,20.82,651
20121001|2012-05-15 07:30,15,20.82,21.03,20.8,20.95,1067
20121001|2012-05-15 08:00,15,20.95,20.95,20.82,20.92,617
20121001|2012-05-15 08:30,15,20.92,21,20.91,20.95,401
20121001|2012-05-15 09:00,15,20.96,21.04,20.94,20.97,479
20121001|2012-05-15 09:30,15,20.98,21.02,20.84,20.88,623
20121001|2012-05-15 10:00,15,20.87,20.92,20.85,20.9,366
20121001|2012-05-15 10:30,15,20.89,20.97,20.89,20.96,511
20121001|2012-05-15 11:00,15,20.95,20.96,20.86,20.88,311
20121001|2012-05-15 11:30,15,20.88,20.89,20.83,20.86,332
20121001|2012-05-15 12:00,15,20.87,20.89,20.75,20.79,607
20121001|2012-05-15 12:30,15,20.8,20.84,20.77,20.77,274
20121001|2012-05-16 01:30,16,20.73,20.77,20.61,20.66,446
20121001|2012-05-16 02:00,16,20.66,20.7,20.66,20.7,26
20121001|2012-05-16 02:30,16,20.7,20.72,20.68,20.71,106
20121001|2012-05-16 03:00,16,20.68,20.68,20.68,20.68,1
20121001|2012-05-16 03:30,16,20.72,20.72,20.68,20.68,62
20121001|2012-05-16 04:00,16,20.69,20.7,20.68,20.69,7
20121001|2012-05-16 04:30,16,20.69,20.72,20.69,20.72,53
20121001|2012-05-16 05:00,16,20.72,20.75,20.7,20.75,49
20121001|2012-05-16 05:30,16,20.76,20.76,20.71,20.72,63
20121001|2012-05-16 06:00,16,20.72,20.73,20.69,20.69,41
20121001|2012-05-16 06:30,16,20.72,20.76,20.72,20.76,61
20121001|2012-05-16 07:00,16,20.76,20.82,20.71,20.75,467
20121001|2012-05-16 07:30,16,20.78,20.81,20.75,20.78,214
20121001|2012-05-16 08:00,16,20.77,20.77,20.74,20.77,79
20121001|2012-05-16 08:30,16,20.78,20.85,20.78,20.85,382
20121001|2012-05-16 09:00,16,20.85,20.97,20.84,20.94,1312
20121001|2012-05-16 09:30,16,20.95,20.95,20.89,20.92,599
20121001|2012-05-16 10:00,16,20.92,20.95,20.86,20.86,437
20121001|2012-05-16 10:30,16,20.86,20.96,20.85,20.95,386
20121001|2012-05-16 11:00,16,20.96,20.98,20.94,20.96,208
20121001|2012-05-16 11:30,16,20.97,20.99,20.94,20.97,320
20121001|2012-05-16 12:00,16,20.98,21.1,20.98,21.1,1337
20121001|2012-05-16 12:30,16,21.1,21.18,21.09,21.15,711
20121001|2012-05-16 13:00,16,21.15,21.15,21.15,21.15,1
20121001|2012-05-17 01:30,17,21.15,21.23,21.15,21.19,290
20121001|2012-05-17 02:00,17,21.2,21.22,21.2,21.22,62
20121001|2012-05-17 02:30,17,21.22,21.24,21.16,21.17,147
20121001|2012-05-17 03:00,17,21.15,21.17,21.13,21.14,138
20121001|2012-05-17 03:30,17,21.14,21.14,21.1,21.11,29
20121001|2012-05-17 04:00,17,21.09,21.13,21.09,21.11,21
20121001|2012-05-17 04:30,17,21.1,21.14,21.1,21.13,27
20121001|2012-05-17 05:00,17,21.11,21.13,21.1,21.13,42
20121001|2012-05-17 05:30,17,21.14,21.16,21.12,21.16,35
20121001|2012-05-17 06:00,17,21.16,21.17,21.15,21.16,72
20121001|2012-05-17 06:30,17,21.15,21.15,21.06,21.08,142
20121001|2012-05-17 07:00,17,21.07,21.08,20.97,20.97,753
20121001|2012-05-17 07:30,17,20.97,21.02,20.94,20.95,375
20121001|2012-05-17 08:00,17,20.95,21.13,20.95,21.06,555
20121001|2012-05-17 08:30,17,21.04,21.07,21.04,21.07,323
20121001|2012-05-17 09:00,17,21.07,21.13,21.05,21.1,621
20121001|2012-05-17 09:30,17,21.1,21.22,21.08,21.22,701
20121001|2012-05-17 10:00,17,21.2,21.23,21.17,21.19,562
20121001|2012-05-17 10:30,17,21.18,21.23,21.09,21.14,721
20121001|2012-05-17 11:00,17,21.14,21.19,21.13,21.15,96
20121001|2012-05-17 11:30,17,21.16,21.16,21.1,21.13,135
20121001|2012-05-17 12:00,17,21.14,21.2,21.11,21.15,853
20121001|2012-05-17 12:30,17,21.15,21.2,21.07,21.15,811
20121001|2012-05-18 01:30,18,21.21,21.21,21.07,21.08,277
20121001|2012-05-18 02:00,18,21.07,21.07,21.05,21.05,20
20121001|2012-05-18 02:30,18,21.04,21.07,21.04,21.07,7
20121001|2012-05-18 03:00,18,21.07,21.09,21.07,21.08,10
20121001|2012-05-18 03:30,18,21.07,21.07,21.03,21.03,3
20121001|2012-05-18 04:00,18,21.04,21.08,21.01,21.01,165
20121001|2012-05-18 04:30,18,21.05,21.05,21.04,21.04,8
20121001|2012-05-18 05:00,18,21.03,21.08,21.03,21.08,16
20121001|2012-05-18 05:30,18,21.08,21.08,21.05,21.07,13
20121001|2012-05-18 06:00,18,21.07,21.1,21.05,21.1,107
20121001|2012-05-18 06:30,18,21.13,21.15,21.11,21.11,29
20121001|2012-05-18 07:00,18,21.11,21.14,21.04,21.07,286
20121001|2012-05-18 07:30,18,21.07,21.09,21.02,21.03,255
20121001|2012-05-18 08:00,18,21.04,21.08,21.03,21.05,313
20121001|2012-05-18 08:30,18,21.05,21.13,21.05,21.1,560
20121001|2012-05-18 09:00,18,21.08,21.08,21.03,21.03,223
20121001|2012-05-18 09:30,18,21.05,21.12,21.03,21.1,286
20121001|2012-05-18 10:00,18,21.1,21.12,21.05,21.08,288
20121001|2012-05-18 10:30,18,21.07,21.08,21.06,21.07,287
20121001|2012-05-18 11:00,18,21.08,21.1,21.07,21.07,86
20121001|2012-05-18 11:30,18,21.07,21.07,20.79,20.85,1084
20121001|2012-05-18 12:00,18,20.83,20.89,20.77,20.77,1040
20121001|2012-05-18 12:30,18,20.77,20.83,20.76,20.77,315
20121001|2012-05-21 01:30,21,20.8,20.9,20.79,20.9,53
20121001|2012-05-21 02:00,21,20.88,20.88,20.85,20.85,20
20121001|2012-05-21 02:30,21,20.89,20.9,20.87,20.89,80
20121001|2012-05-21 03:00,21,20.9,20.98,20.9,20.97,116
20121001|2012-05-21 03:30,21,20.97,20.98,20.95,20.96,81
20121001|2012-05-21 04:00,21,20.97,20.98,20.9,20.9,42
20121001|2012-05-21 04:30,21,20.88,20.92,20.87,20.88,179
20121001|2012-05-21 05:00,21,20.88,20.9,20.88,20.88,165
20121001|2012-05-21 05:30,21,20.89,20.89,20.71,20.73,241
20121001|2012-05-21 06:00,21,20.73,20.78,20.72,20.77,149
20121001|2012-05-21 06:30,21,20.76,20.83,20.76,20.81,48
20121001|2012-05-21 07:00,21,20.8,20.86,20.75,20.78,335
20121001|2012-05-21 07:30,21,20.78,20.82,20.78,20.81,119
20121001|2012-05-21 08:00,21,20.8,20.9,20.79,20.86,569
20121001|2012-05-21 08:30,21,20.86,20.88,20.81,20.84,477
20121001|2012-05-21 09:00,21,20.85,20.88,20.83,20.84,330
20121001|2012-05-21 09:30,21,20.83,20.88,20.82,20.87,296
20121001|2012-05-21 10:00,21,20.86,20.88,20.82,20.83,255
20121001|2012-05-21 10:30,21,20.82,20.83,20.77,20.77,286
20121001|2012-05-21 11:00,21,20.77,20.79,20.75,20.76,100
20121001|2012-05-21 11:30,21,20.75,20.79,20.7,20.73,351
20121001|2012-05-21 12:00,21,20.75,20.76,20.71,20.71,309
20121001|2012-05-21 12:30,21,20.72,20.75,20.68,20.68,208
20121001|2012-05-22 01:30,22,20.67,20.68,20.65,20.67,40
20121001|2012-05-22 02:00,22,20.65,20.73,20.65,20.73,20
20121001|2012-05-22 02:30,22,20.73,20.74,20.73,20.74,7
20121001|2012-05-22 03:00,22,20.75,20.75,20.61,20.65,333
20121001|2012-05-22 03:30,22,20.67,20.69,20.64,20.64,49
20121001|2012-05-22 04:00,22,20.64,20.64,20.63,20.63,10
20121001|2012-05-22 04:30,22,20.65,20.65,20.61,20.61,39
20121001|2012-05-22 05:00,22,20.62,20.64,20.6,20.64,97
20121001|2012-05-22 05:30,22,20.65,20.66,20.63,20.63,117
20121001|2012-05-22 06:00,22,20.65,20.65,20.64,20.65,38
20121001|2012-05-22 06:30,22,20.67,20.68,20.6,20.65,94
20121001|2012-05-22 07:00,22,20.66,20.66,20.31,20.36,2225
20121001|2012-05-22 07:30,22,20.36,20.37,20.28,20.33,1336
20121001|2012-05-22 08:00,22,20.31,20.38,20.31,20.33,571
20121001|2012-05-22 08:30,22,20.34,20.35,20.25,20.3,723
20121001|2012-05-22 09:00,22,20.3,20.36,20.27,20.34,841
20121001|2012-05-22 09:30,22,20.34,20.36,20.27,20.31,769
20121001|2012-05-22 10:00,22,20.31,20.34,20.25,20.28,534
20121001|2012-05-22 10:30,22,20.29,20.29,20.19,20.21,559
20121001|2012-05-22 11:00,22,20.21,20.28,20.19,20.25,642
20121001|2012-05-22 11:30,22,20.26,20.29,20.21,20.29,441
20121001|2012-05-22 12:00,22,20.28,20.3,20.18,20.21,967
20121001|2012-05-22 12:30,22,20.2,20.31,20.19,20.3,556
20121001|2012-05-23 01:30,23,20.22,20.22,20.05,20.05,1117
20121001|2012-05-23 02:00,23,20.05,20.05,19.94,20.05,1354
20121001|2012-05-23 02:30,23,20.05,20.12,20.04,20.11,184
20121001|2012-05-23 03:00,23,20.11,20.11,20.01,20.01,40
20121001|2012-05-23 03:30,23,20.01,20.09,20.01,20.09,71
20121001|2012-05-23 04:00,23,20.05,20.09,20.03,20.08,112
20121001|2012-05-23 04:30,23,20.08,20.08,20.01,20.02,93
20121001|2012-05-23 05:00,23,20.01,20.06,19.99,20.04,82
20121001|2012-05-23 05:30,23,20.05,20.06,19.99,19.99,116
20121001|2012-05-23 06:00,23,20,20.01,19.89,19.92,347
20121001|2012-05-23 06:30,23,19.92,19.94,19.89,19.94,387
20121001|2012-05-23 07:00,23,19.94,19.97,19.87,19.97,885
20121001|2012-05-23 07:30,23,19.96,19.97,19.91,19.92,611
20121001|2012-05-23 08:00,23,19.92,19.93,19.81,19.85,2039
20121001|2012-05-23 08:30,23,19.84,19.92,19.8,19.9,987
20121001|2012-05-23 09:00,23,19.91,19.97,19.88,19.94,659
20121001|2012-05-23 09:30,23,19.91,20,19.87,19.9,834
20121001|2012-05-23 10:00,23,19.9,19.92,19.84,19.89,824
20121001|2012-05-23 10:30,23,19.88,19.91,19.86,19.86,322
20121001|2012-05-23 11:00,23,19.88,19.94,19.81,19.9,814
20121001|2012-05-23 11:30,23,19.89,19.95,19.87,19.88,317
20121001|2012-05-23 12:00,23,19.88,20,19.87,19.99,678
20121001|2012-05-23 12:30,23,20,20.04,19.97,19.97,666
20121001|2012-05-24 01:30,24,19.97,20.02,19.91,19.94,335
20121001|2012-05-24 02:00,24,19.95,20.01,19.95,19.98,160
20121001|2012-05-24 02:30,24,19.98,20.05,19.97,20.04,238
20121001|2012-05-24 03:00,24,20.04,20.05,20.02,20.04,74
20121001|2012-05-24 03:30,24,20.03,20.06,19.99,20.04,75
20121001|2012-05-24 04:00,24,20.05,20.05,20,20,78
20121001|2012-05-24 04:30,24,20,20.01,19.98,19.99,47
20121001|2012-05-24 05:00,24,19.99,20.05,19.99,20.02,88
20121001|2012-05-24 05:30,24,20.04,20.12,20.03,20.1,273
20121001|2012-05-24 06:00,24,20.09,20.1,20.08,20.1,17
20121001|2012-05-24 06:30,24,20.09,20.14,20.09,20.1,134
20121001|2012-05-24 07:00,24,20.1,20.12,19.98,20.07,391
20121001|2012-05-24 07:30,24,20.07,20.17,20.04,20.16,350
20121001|2012-05-24 08:00,24,20.16,20.19,20.09,20.16,186
20121001|2012-05-24 08:30,24,20.14,20.14,20.09,20.1,346
20121001|2012-05-24 09:00,24,20.11,20.15,20.08,20.15,423
20121001|2012-05-24 09:30,24,20.15,20.16,20.1,20.11,378
20121001|2012-05-24 10:00,24,20.11,20.15,20.07,20.1,323
20121001|2012-05-24 10:30,24,20.09,20.15,20.08,20.15,179
20121001|2012-05-24 11:00,24,20.15,20.19,20.11,20.16,134
20121001|2012-05-24 11:30,24,20.16,20.16,20.11,20.14,141
20121001|2012-05-24 12:00,24,20.13,20.16,20.02,20.03,595
20121001|2012-05-24 12:30,24,20.02,20.05,19.95,19.97,325
20121001|2012-05-25 01:30,25,19.97,19.98,19.96,19.98,138
20121001|2012-05-25 02:00,25,19.99,20.01,19.99,20,102
20121001|2012-05-25 02:30,25,20.02,20.04,20.02,20.03,101
20121001|2012-05-25 03:00,25,20.03,20.09,20.02,20.08,119
20121001|2012-05-25 03:30,25,20.09,20.1,20.07,20.1,60
20121001|2012-05-25 04:00,25,20.1,20.13,20.1,20.1,67
20121001|2012-05-25 04:30,25,20.09,20.1,20.05,20.09,93
20121001|2012-05-25 05:00,25,20.09,20.13,20.09,20.13,76
20121001|2012-05-25 05:30,25,20.1,20.11,20.09,20.11,23
20121001|2012-05-25 06:00,25,20.1,20.11,20.07,20.11,121
20121001|2012-05-25 06:30,25,20.1,20.11,20.09,20.11,57
20121001|2012-05-25 07:00,25,20.11,20.15,20.07,20.14,452
20121001|2012-05-25 07:30,25,20.15,20.21,20.13,20.19,533
20121001|2012-05-25 08:00,25,20.19,20.25,20.16,20.2,504
20121001|2012-05-25 08:30,25,20.2,20.2,20.15,20.15,242
20121001|2012-05-25 09:00,25,20.16,20.2,20.13,20.17,62
20121001|2012-05-25 09:30,25,20.14,20.14,20.05,20.11,299
20121001|2012-05-25 10:00,25,20.11,20.17,20.03,20.06,261
20121001|2012-05-25 10:30,25,20.06,20.14,20.05,20.14,223
20121001|2012-05-25 11:00,25,20.13,20.15,20.1,20.12,165
20121001|2012-05-25 11:30,25,20.11,20.13,20.1,20.12,151
20121001|2012-05-25 12:00,25,20.12,20.12,20.05,20.07,607
20121001|2012-05-25 12:30,25,20.08,20.08,20.01,20.04,257
20121001|2012-05-29 01:30,29,20.29,20.29,20.06,20.13,540
20121001|2012-05-29 02:00,29,20.11,20.18,20.11,20.18,180
20121001|2012-05-29 02:30,29,20.19,20.26,20.19,20.21,68
20121001|2012-05-29 03:00,29,20.2,20.2,20.18,20.2,43
20121001|2012-05-29 03:30,29,20.21,20.21,20.2,20.2,34
20121001|2012-05-29 04:00,29,20.21,20.21,20.19,20.19,87
20121001|2012-05-29 04:30,29,20.2,20.2,20.17,20.17,339
20121001|2012-05-29 05:00,29,20.19,20.19,20.15,20.15,91
20121001|2012-05-29 05:30,29,20.17,20.17,20.16,20.17,18
20121001|2012-05-29 06:00,29,20.16,20.17,20.16,20.16,9
20121001|2012-05-29 06:30,29,20.17,20.2,20.15,20.2,60
20121001|2012-05-29 07:00,29,20.18,20.18,20.09,20.1,359
20121001|2012-05-29 07:30,29,20.1,20.17,20.1,20.16,341
20121001|2012-05-29 08:00,29,20.16,20.17,20.13,20.16,312
20121001|2012-05-29 08:30,29,20.16,20.19,20.14,20.17,548
20121001|2012-05-29 09:00,29,20.16,20.2,20.13,20.14,388
20121001|2012-05-29 09:30,29,20.14,20.16,20.13,20.13,501
20121001|2012-05-29 10:00,29,20.12,20.12,19.93,19.93,612
20121001|2012-05-29 10:30,29,19.93,20,19.88,19.98,792
20121001|2012-05-29 11:00,29,19.97,19.97,19.82,19.91,471
20121001|2012-05-29 11:30,29,19.91,19.91,19.85,19.89,202
20121001|2012-05-29 12:00,29,19.89,19.96,19.85,19.96,788
20121001|2012-05-29 12:30,29,19.96,20.01,19.92,20,476
20121001|2012-05-30 01:30,30,20.01,20.02,19.95,19.98,112
20121001|2012-05-30 02:00,30,19.98,19.98,19.92,19.92,30
20121001|2012-05-30 02:30,30,19.94,19.94,19.9,19.92,34
20121001|2012-05-30 03:00,30,19.92,19.93,19.86,19.86,119
20121001|2012-05-30 03:30,30,19.86,19.87,19.84,19.84,241
20121001|2012-05-30 04:00,30,19.85,19.88,19.84,19.87,67
20121001|2012-05-30 04:30,30,19.87,19.87,19.85,19.87,80
20121001|2012-05-30 05:00,30,19.88,19.88,19.85,19.86,62
20121001|2012-05-30 05:30,30,19.85,19.85,19.83,19.83,126
20121001|2012-05-30 06:00,30,19.84,19.85,19.84,19.84,119
20121001|2012-05-30 06:30,30,19.85,19.89,19.85,19.88,55
20121001|2012-05-30 07:00,30,19.86,19.98,19.81,19.98,612
20121001|2012-05-30 07:30,30,19.98,20.09,19.95,20.06,807
20121001|2012-05-30 08:00,30,20.08,20.11,20.03,20.04,715
20121001|2012-05-30 08:30,30,20.04,20.1,20.04,20.04,1173
20121001|2012-05-30 09:00,30,20.04,20.05,19.9,19.94,808
20121001|2012-05-30 09:30,30,19.94,19.94,19.85,19.89,377
20121001|2012-05-30 10:00,30,19.9,19.96,19.89,19.9,607
20121001|2012-05-30 10:30,30,19.91,19.94,19.9,19.91,194
20121001|2012-05-30 11:00,30,19.92,19.93,19.85,19.87,643
20121001|2012-05-30 11:30,30,19.86,19.87,19.81,19.84,446
20121001|2012-05-30 12:00,30,19.84,19.89,19.82,19.86,908
20121001|2012-05-30 12:30,30,19.86,19.88,19.81,19.81,281
20121001|2012-05-31 01:30,31,19.89,19.94,19.84,19.94,127
20121001|2012-05-31 02:00,31,19.94,19.97,19.94,19.95,41
20121001|2012-05-31 02:30,31,19.91,19.91,19.88,19.88,3
20121001|2012-05-31 03:00,31,19.95,19.95,19.84,19.85,56
20121001|2012-05-31 03:30,31,19.84,19.85,19.84,19.84,137
20121001|2012-05-31 04:00,31,19.83,19.86,19.83,19.84,21
20121001|2012-05-31 04:30,31,19.83,19.84,19.82,19.82,5
20121001|2012-05-31 05:00,31,19.84,19.91,19.83,19.9,48
20121001|2012-05-31 05:30,31,19.9,19.91,19.89,19.9,15
20121001|2012-05-31 06:00,31,19.92,19.99,19.92,19.99,158
20121001|2012-05-31 06:30,31,19.99,19.99,19.92,19.92,30
20121001|2012-05-31 07:00,31,19.91,19.94,19.88,19.92,165
20121001|2012-05-31 07:30,31,19.93,19.94,19.91,19.94,213
20121001|2012-05-31 08:00,31,19.93,19.95,19.91,19.92,465
20121001|2012-05-31 08:30,31,19.92,19.93,19.87,19.89,1223
20121001|2012-05-31 09:00,31,19.88,19.91,19.82,19.88,813
20121001|2012-05-31 09:30,31,19.88,19.89,19.82,19.83,701
20121001|2012-05-31 10:00,31,19.83,19.87,19.82,19.85,217
20121001|2012-05-31 10:30,31,19.84,19.86,19.82,19.84,254
20121001|2012-05-31 11:00,31,19.82,19.84,19.74,19.83,1250
20121001|2012-05-31 11:30,31,19.82,19.83,19.76,19.78,411
20121001|2012-05-31 12:00,31,19.8,19.83,19.73,19.81,863
20121001|2012-05-31 12:30,31,19.82,19.83,19.76,19.83,185
20121001|2012-06-01 01:30,1,19.78,19.82,19.63,19.68,346
20121001|2012-06-01 02:00,1,19.64,19.66,19.62,19.65,68
20121001|2012-06-01 02:30,1,19.65,19.68,19.65,19.66,67
20121001|2012-06-01 03:00,1,19.66,19.67,19.64,19.66,42
20121001|2012-06-01 03:30,1,19.66,19.67,19.58,19.62,388
20121001|2012-06-01 04:00,1,19.59,19.65,19.59,19.64,132
20121001|2012-06-01 04:30,1,19.63,19.64,19.62,19.64,31
20121001|2012-06-01 05:00,1,19.67,19.67,19.6,19.63,55
20121001|2012-06-01 05:30,1,19.63,19.65,19.61,19.61,101
20121001|2012-06-01 06:00,1,19.61,19.65,19.61,19.65,26
20121001|2012-06-01 06:30,1,19.63,19.64,19.53,19.53,496
20121001|2012-06-01 07:00,1,19.54,19.54,19.42,19.44,1459
20121001|2012-06-01 07:30,1,19.44,19.47,19.34,19.38,1479
20121001|2012-06-01 08:00,1,19.38,19.44,19.37,19.42,308
20121001|2012-06-01 08:30,1,19.43,19.58,19.43,19.49,803
20121001|2012-06-01 09:00,1,19.49,19.51,19.44,19.45,438
20121001|2012-06-01 09:30,1,19.45,19.46,19.37,19.38,822
20121001|2012-06-01 10:00,1,19.37,19.47,19.35,19.42,727
20121001|2012-06-01 10:30,1,19.42,19.42,19.39,19.41,272
20121001|2012-06-01 11:00,1,19.43,19.51,19.43,19.44,502
20121001|2012-06-01 11:30,1,19.46,19.48,19.36,19.39,772
20121001|2012-06-01 12:00,1,19.4,19.48,19.38,19.44,791
20121001|2012-06-01 12:30,1,19.43,19.56,19.43,19.54,351
20121001|2012-06-04 06:30,4,19.41,19.44,19.32,19.4,612
20121001|2012-06-04 07:00,4,19.4,19.5,19.39,19.49,1056
20121001|2012-06-04 07:30,4,19.48,19.51,19.44,19.48,1423
20121001|2012-06-04 08:00,4,19.49,19.51,19.45,19.45,256
20121001|2012-06-04 08:30,4,19.46,19.48,19.4,19.42,275
20121001|2012-06-04 09:00,4,19.43,19.43,19.38,19.38,169
20121001|2012-06-04 09:30,4,19.39,19.42,19.36,19.41,325
20121001|2012-06-04 10:00,4,19.4,19.44,19.4,19.41,78
20121001|2012-06-04 10:30,4,19.39,19.39,19.35,19.36,147
20121001|2012-06-04 11:00,4,19.35,19.35,19.25,19.27,650
20121001|2012-06-04 11:30,4,19.27,19.29,19.27,19.27,116
20121001|2012-06-04 12:00,4,19.27,19.32,19.24,19.3,890
20121001|2012-06-04 12:30,4,19.31,19.39,19.28,19.36,645
20121001|2012-06-05 06:30,5,19.35,19.44,19.29,19.44,686
20121001|2012-06-05 07:00,5,19.43,19.43,19.35,19.38,378
20121001|2012-06-05 07:30,5,19.38,19.47,19.38,19.46,774
20121001|2012-06-05 08:00,5,19.44,19.52,19.42,19.42,873
20121001|2012-06-05 08:30,5,19.44,19.53,19.43,19.49,593
20121001|2012-06-05 09:00,5,19.48,19.54,19.48,19.52,652
20121001|2012-06-05 09:30,5,19.5,19.5,19.36,19.43,407
20121001|2012-06-05 10:00,5,19.42,19.43,19.4,19.42,318
20121001|2012-06-05 10:30,5,19.42,19.44,19.38,19.42,806
20121001|2012-06-05 11:00,5,19.42,19.47,19.4,19.47,713
20121001|2012-06-05 11:30,5,19.46,19.47,19.41,19.46,523
20121001|2012-06-05 12:00,5,19.46,19.47,19.34,19.35,1116
20121001|2012-06-05 12:30,5,19.35,19.46,19.35,19.45,1326
20121001|2012-06-06 01:30,6,19.49,19.49,19.4,19.45,202
20121001|2012-06-06 02:00,6,19.43,19.47,19.43,19.47,49
20121001|2012-06-06 02:30,6,19.47,19.61,19.47,19.61,468
20121001|2012-06-06 03:00,6,19.61,19.69,19.58,19.68,353
20121001|2012-06-06 03:30,6,19.68,19.71,19.66,19.67,325
20121001|2012-06-06 04:00,6,19.67,19.67,19.66,19.66,118
20121001|2012-06-06 04:30,6,19.66,19.77,19.64,19.68,525
20121001|2012-06-06 05:00,6,19.67,19.72,19.67,19.71,299
20121001|2012-06-06 05:30,6,19.71,19.78,19.7,19.74,241
20121001|2012-06-06 06:00,6,19.74,19.8,19.73,19.8,608
20121001|2012-06-06 06:30,6,19.8,19.81,19.64,19.7,399
20121001|2012-06-06 07:00,6,19.71,19.75,19.57,19.57,742
20121001|2012-06-06 07:30,6,19.58,19.61,19.54,19.57,752
20121001|2012-06-06 08:00,6,19.57,19.83,19.56,19.75,771
20121001|2012-06-06 08:30,6,19.75,19.89,19.74,19.87,765
20121001|2012-06-06 09:00,6,19.87,19.99,19.87,19.96,1336
20121001|2012-06-06 09:30,6,19.95,20.02,19.92,19.94,683
20121001|2012-06-06 10:00,6,19.93,19.95,19.9,19.95,1063
20121001|2012-06-06 10:30,6,19.95,19.97,19.94,19.95,757
20121001|2012-06-06 11:00,6,19.97,20.01,19.95,19.99,879
20121001|2012-06-06 11:30,6,20,20.12,19.99,20.12,1802
20121001|2012-06-06 12:00,6,20.11,20.13,19.92,20,2117
20121001|2012-06-06 12:30,6,20,20.06,19.99,19.99,746
20121001|2012-06-07 01:30,7,20.02,20.05,19.92,19.99,321
20121001|2012-06-07 02:00,7,19.99,20.01,19.93,19.97,168
20121001|2012-06-07 02:30,7,19.97,20.11,19.97,20.07,360
20121001|2012-06-07 03:00,7,20.08,20.16,20.06,20.15,847
20121001|2012-06-07 03:30,7,20.15,20.23,20.1,20.22,728
20121001|2012-06-07 04:00,7,20.24,20.25,20.2,20.21,404
20121001|2012-06-07 04:30,7,20.2,20.2,20.13,20.15,315
20121001|2012-06-07 05:00,7,20.15,20.17,20.12,20.17,201
20121001|2012-06-07 05:30,7,20.17,20.23,20.15,20.23,291
20121001|2012-06-07 06:00,7,20.23,20.25,20.15,20.2,509
20121001|2012-06-07 06:30,7,20.21,20.29,20.19,20.22,444
20121001|2012-06-07 07:00,7,20.23,20.25,20.07,20.21,860
20121001|2012-06-07 07:30,7,20.2,20.22,20.1,20.15,836
20121001|2012-06-07 08:00,7,20.14,20.29,20.1,20.23,1333
20121001|2012-06-07 08:30,7,20.24,20.24,20.16,20.18,735
20121001|2012-06-07 09:00,7,20.18,20.2,20.02,20.11,726
20121001|2012-06-07 09:30,7,20.13,20.13,19.75,19.88,2501
20121001|2012-06-07 10:00,7,19.87,19.99,19.82,19.98,521
20121001|2012-06-07 10:30,7,19.97,20.05,19.96,19.98,348
20121001|2012-06-07 11:00,7,19.98,19.98,19.82,19.88,1045
20121001|2012-06-07 11:30,7,19.89,19.89,19.73,19.76,841
20121001|2012-06-07 12:00,7,19.76,19.8,19.65,19.75,2796
20121001|2012-06-07 12:30,7,19.76,19.8,19.75,19.75,346
20121001|2012-06-08 01:30,8,19.65,19.8,19.63,19.78,900
20121001|2012-06-08 02:00,8,19.76,19.82,19.76,19.78,194
20121001|2012-06-08 02:30,8,19.78,19.78,19.71,19.71,301
20121001|2012-06-08 03:00,8,19.69,19.69,19.59,19.65,278
20121001|2012-06-08 03:30,8,19.65,19.69,19.62,19.69,78
20121001|2012-06-08 04:00,8,19.68,19.73,19.66,19.7,85
20121001|2012-06-08 04:30,8,19.74,19.79,19.68,19.75,244
20121001|2012-06-08 05:00,8,19.75,19.8,19.75,19.77,94
20121001|2012-06-08 05:30,8,19.75,19.75,19.63,19.64,101
20121001|2012-06-08 06:00,8,19.65,19.68,19.59,19.6,433
20121001|2012-06-08 06:30,8,19.61,19.66,19.58,19.62,322
20121001|2012-06-08 07:00,8,19.6,19.79,19.59,19.7,690
20121001|2012-06-08 07:30,8,19.7,19.7,19.64,19.65,282
20121001|2012-06-08 08:00,8,19.65,19.71,19.63,19.68,393
20121001|2012-06-08 08:30,8,19.68,19.74,19.64,19.73,556
20121001|2012-06-08 09:00,8,19.72,19.82,19.72,19.82,474
20121001|2012-06-08 09:30,8,19.81,19.82,19.7,19.74,813
20121001|2012-06-08 10:00,8,19.73,19.75,19.69,19.72,567
20121001|2012-06-08 10:30,8,19.72,19.8,19.71,19.78,637
20121001|2012-06-08 11:00,8,19.78,19.82,19.76,19.82,552
20121001|2012-06-08 11:30,8,19.82,19.96,19.82,19.95,1077
20121001|2012-06-08 12:00,8,19.95,20,19.92,19.92,1721
20121001|2012-06-08 12:30,8,19.92,19.96,19.88,19.89,900
20121001|2012-06-11 01:30,11,20.01,20.14,19.98,20.14,1029
20121001|2012-06-11 02:00,11,20.14,20.21,20.12,20.13,279
20121001|2012-06-11 02:30,11,20.16,20.19,20.1,20.19,237
20121001|2012-06-11 03:00,11,20.2,20.27,20.2,20.22,1138
20121001|2012-06-11 03:30,11,20.21,20.23,20.17,20.2,140
20121001|2012-06-11 04:00,11,20.21,20.25,20.21,20.24,96
20121001|2012-06-11 04:30,11,20.2,20.2,20.12,20.19,144
20121001|2012-06-11 05:00,11,20.18,20.18,20.11,20.11,133
20121001|2012-06-11 05:30,11,20.12,20.14,20.1,20.11,76
20121001|2012-06-11 06:00,11,20.13,20.13,20.1,20.13,21
20121001|2012-06-11 06:30,11,20.14,20.15,20.13,20.15,141
20121001|2012-06-11 07:00,11,20.14,20.15,20.11,20.11,373
20121001|2012-06-11 07:30,11,20.11,20.11,20.02,20.03,873
20121001|2012-06-11 08:00,11,20.04,20.15,20.04,20.14,711
20121001|2012-06-11 08:30,11,20.14,20.15,20.04,20.06,317
20121001|2012-06-11 09:00,11,20.07,20.12,20,20.03,676
20121001|2012-06-11 09:30,11,20.03,20.03,19.97,20.02,587
20121001|2012-06-11 10:00,11,20.02,20.08,20.01,20.04,974
20121001|2012-06-11 10:30,11,20.04,20.13,20.01,20.13,741
20121001|2012-06-11 11:00,11,20.13,20.26,20.1,20.16,2073
20121001|2012-06-11 11:30,11,20.15,20.16,20.06,20.09,474
20121001|2012-06-11 12:00,11,20.08,20.18,20.07,20.08,1475
20121001|2012-06-11 12:30,11,20.08,20.13,20.04,20.09,464
20121001|2012-06-12 01:30,12,20,20.06,20,20.06,554
20121001|2012-06-12 02:00,12,20.07,20.08,20.05,20.07,578
20121001|2012-06-12 02:30,12,20.07,20.1,20.06,20.1,238
20121001|2012-06-12 03:00,12,20.1,20.14,20.08,20.13,380
20121001|2012-06-12 03:30,12,20.13,20.15,20.11,20.11,548
20121001|2012-06-12 04:00,12,20.11,20.17,20.08,20.1,639
20121001|2012-06-12 04:30,12,20.11,20.12,20.05,20.07,289
20121001|2012-06-12 05:00,12,20.09,20.13,20.09,20.13,223
20121001|2012-06-12 05:30,12,20.13,20.17,20.08,20.17,129
20121001|2012-06-12 06:00,12,20.17,20.18,20.11,20.11,155
20121001|2012-06-12 06:30,12,20.11,20.14,20.09,20.12,134
20121001|2012-06-12 07:00,12,20.12,20.15,20.08,20.12,736
20121001|2012-06-12 07:30,12,20.1,20.13,19.89,19.94,1117
20121001|2012-06-12 08:00,12,19.94,19.97,19.82,19.88,1019
20121001|2012-06-12 08:30,12,19.89,19.9,19.83,19.86,400
20121001|2012-06-12 09:00,12,19.87,19.87,19.75,19.84,691
20121001|2012-06-12 09:30,12,19.83,19.9,19.78,19.86,593
20121001|2012-06-12 10:00,12,19.87,19.9,19.82,19.83,559
20121001|2012-06-12 10:30,12,19.85,19.87,19.75,19.79,1106
20121001|2012-06-12 11:00,12,19.8,19.92,19.78,19.92,585
20121001|2012-06-12 11:30,12,19.92,19.95,19.89,19.94,660
20121001|2012-06-12 12:00,12,19.94,20.02,19.92,19.99,1421
20121001|2012-06-12 12:30,12,19.99,20,19.92,19.93,548
20121001|2012-06-13 01:30,13,19.85,19.86,19.71,19.74,605
20121001|2012-06-13 02:00,13,19.74,19.75,19.64,19.68,604
20121001|2012-06-13 02:30,13,19.68,19.77,19.67,19.75,848
20121001|2012-06-13 03:00,13,19.75,19.76,19.73,19.74,215
20121001|2012-06-13 03:30,13,19.74,19.78,19.72,19.75,273
20121001|2012-06-13 04:00,13,19.77,19.78,19.74,19.76,160
20121001|2012-06-13 04:30,13,19.75,19.77,19.71,19.73,130
20121001|2012-06-13 05:00,13,19.74,19.8,19.73,19.78,373
20121001|2012-06-13 05:30,13,19.8,19.83,19.74,19.76,274
20121001|2012-06-13 06:00,13,19.78,19.78,19.74,19.75,103
20121001|2012-06-13 06:30,13,19.75,19.79,19.75,19.78,274
20121001|2012-06-13 07:00,13,19.78,19.83,19.73,19.74,953
20121001|2012-06-13 07:30,13,19.74,19.76,19.64,19.65,1402
20121001|2012-06-13 08:00,13,19.64,19.64,19.48,19.51,2918
20121001|2012-06-13 08:30,13,19.51,19.53,19.42,19.52,1379
20121001|2012-06-13 09:00,13,19.51,19.59,19.49,19.58,594
20121001|2012-06-13 09:30,13,19.59,19.82,19.57,19.79,1576
20121001|2012-06-13 10:00,13,19.79,19.79,19.7,19.74,655
20121001|2012-06-13 10:30,13,19.75,19.77,19.67,19.67,629
20121001|2012-06-13 11:00,13,19.67,19.7,19.64,19.67,592
20121001|2012-06-13 11:30,13,19.67,19.68,19.63,19.65,679
20121001|2012-06-13 12:00,13,19.64,19.7,19.63,19.67,1188
20121001|2012-06-13 12:30,13,19.67,19.74,19.64,19.7,961
20121001|2012-06-14 01:30,14,19.67,19.68,19.58,19.66,569
20121001|2012-06-14 02:00,14,19.66,19.67,19.61,19.64,141
20121001|2012-06-14 02:30,14,19.63,19.64,19.6,19.6,402
20121001|2012-06-14 03:00,14,19.61,19.61,19.58,19.58,100
20121001|2012-06-14 03:30,14,19.58,19.6,19.56,19.58,233
20121001|2012-06-14 04:00,14,19.58,19.59,19.55,19.57,269
20121001|2012-06-14 04:30,14,19.56,19.58,19.55,19.57,466
20121001|2012-06-14 05:00,14,19.56,19.6,19.56,19.6,187
20121001|2012-06-14 05:30,14,19.6,19.6,19.57,19.57,221
20121001|2012-06-14 06:00,14,19.58,19.59,19.56,19.58,318
20121001|2012-06-14 06:30,14,19.58,19.62,19.56,19.62,204
20121001|2012-06-14 07:00,14,19.61,19.67,19.59,19.63,761
20121001|2012-06-14 07:30,14,19.64,19.66,19.56,19.63,463
20121001|2012-06-14 08:00,14,19.63,19.66,19.59,19.64,419
20121001|2012-06-14 08:30,14,19.64,19.75,19.6,19.73,1047
20121001|2012-06-14 09:00,14,19.73,19.73,19.66,19.71,467
20121001|2012-06-14 09:30,14,19.71,19.73,19.66,19.73,507
20121001|2012-06-14 10:00,14,19.72,19.77,19.68,19.72,1302
20121001|2012-06-14 10:30,14,19.71,19.71,19.63,19.68,699
20121001|2012-06-14 11:00,14,19.67,19.67,19.58,19.59,880
20121001|2012-06-14 11:30,14,19.59,19.65,19.58,19.58,389
20121001|2012-06-14 12:00,14,19.58,19.61,19.5,19.52,1520
20121001|2012-06-14 12:30,14,19.53,19.58,19.51,19.52,507
20121001|2012-06-15 01:30,15,19.51,19.71,19.51,19.68,450
20121001|2012-06-15 02:00,15,19.69,19.71,19.68,19.69,129
20121001|2012-06-15 02:30,15,19.69,19.71,19.68,19.7,148
20121001|2012-06-15 03:00,15,19.7,19.7,19.65,19.65,91
20121001|2012-06-15 03:30,15,19.65,19.68,19.65,19.66,84
20121001|2012-06-15 04:00,15,19.67,19.67,19.63,19.65,175
20121001|2012-06-15 04:30,15,19.67,19.68,19.64,19.68,110
20121001|2012-06-15 05:00,15,19.69,19.73,19.66,19.73,129
20121001|2012-06-15 05:30,15,19.72,19.73,19.68,19.71,232
20121001|2012-06-15 06:00,15,19.72,19.75,19.7,19.74,97
20121001|2012-06-15 06:30,15,19.73,19.76,19.72,19.73,126
20121001|2012-06-15 07:00,15,19.72,19.9,19.7,19.85,3662
20121001|2012-06-15 07:30,15,19.84,19.88,19.8,19.87,1075
20121001|2012-06-15 08:00,15,19.87,19.94,19.84,19.87,1470
20121001|2012-06-15 08:30,15,19.87,19.93,19.83,19.89,882
20121001|2012-06-15 09:00,15,19.89,19.89,19.82,19.82,557
20121001|2012-06-15 09:30,15,19.82,19.87,19.73,19.83,1489
20121001|2012-06-15 10:00,15,19.83,19.87,19.78,19.81,514
20121001|2012-06-15 10:30,15,19.81,19.93,19.81,19.9,1080
20121001|2012-06-15 11:00,15,19.89,19.97,19.89,19.95,1191
20121001|2012-06-15 11:30,15,19.95,20,19.94,19.96,1254
20121001|2012-06-15 12:00,15,19.97,20.07,19.96,20.06,3629
20121001|2012-06-15 12:30,15,20.06,20.07,19.97,20.01,1752
20121001|2012-06-18 01:30,18,20.01,20.13,19.94,19.96,1524
20121001|2012-06-18 02:00,18,19.96,20.14,19.96,20.04,590
20121001|2012-06-18 02:30,18,20.03,20.11,19.95,20.09,800
20121001|2012-06-18 03:00,18,20.08,20.13,19.99,20.01,527
20121001|2012-06-18 03:30,18,20,20.02,19.89,19.95,263
20121001|2012-06-18 04:00,18,19.95,19.98,19.91,19.93,175
20121001|2012-06-18 04:30,18,19.92,19.92,19.8,19.82,578
20121001|2012-06-18 05:00,18,19.82,19.9,19.82,19.86,441
20121001|2012-06-18 05:30,18,19.86,19.86,19.81,19.82,316
20121001|2012-06-18 06:00,18,19.82,19.86,19.8,19.83,280
20121001|2012-06-18 06:30,18,19.82,19.86,19.82,19.82,269
20121001|2012-06-18 07:00,18,19.82,19.89,19.8,19.84,1407
20121001|2012-06-18 07:30,18,19.85,19.85,19.75,19.77,1114
20121001|2012-06-18 08:00,18,19.78,19.88,19.75,19.84,933
20121001|2012-06-18 08:30,18,19.84,19.89,19.78,19.86,1971
20121001|2012-06-18 09:00,18,19.86,20.08,19.85,19.95,2396
20121001|2012-06-18 09:30,18,19.96,20.04,19.96,19.99,1646
20121001|2012-06-18 10:00,18,19.99,19.99,19.89,19.96,1316
20121001|2012-06-18 10:30,18,19.96,20,19.93,20,377
20121001|2012-06-18 11:00,18,20,20.03,19.96,19.99,640
20121001|2012-06-18 11:30,18,19.98,20,19.95,19.98,585
20121001|2012-06-18 12:00,18,19.98,20.03,19.94,19.96,1902
20121001|2012-06-18 12:30,18,19.96,19.99,19.9,19.95,1047
20121001|2012-06-19 01:30,19,19.91,20,19.87,19.91,669
20121001|2012-06-19 02:00,19,19.91,19.91,19.85,19.91,295
20121001|2012-06-19 02:30,19,19.91,19.95,19.86,19.87,113
20121001|2012-06-19 03:00,19,19.86,19.91,19.82,19.86,308
20121001|2012-06-19 03:30,19,19.86,19.88,19.85,19.85,214
20121001|2012-06-19 04:00,19,19.85,19.88,19.84,19.88,220
20121001|2012-06-19 04:30,19,19.88,19.9,19.85,19.88,423
20121001|2012-06-19 05:00,19,19.88,19.89,19.85,19.85,299
20121001|2012-06-19 05:30,19,19.85,19.97,19.84,19.97,907
20121001|2012-06-19 06:00,19,19.97,20,19.89,20,383
20121001|2012-06-19 06:30,19,20,20.08,20,20.02,1099
20121001|2012-06-19 07:00,19,20.02,20.07,20.01,20.03,1032
20121001|2012-06-19 07:30,19,20.04,20.14,20.02,20.14,1691
20121001|2012-06-19 08:00,19,20.14,20.52,20.14,20.5,9900
20121001|2012-06-19 08:30,19,20.51,20.54,20.36,20.39,4254
20121001|2012-06-19 09:00,19,20.39,20.4,20.35,20.37,1414
20121001|2012-06-19 09:30,19,20.37,20.46,20.35,20.44,2339
20121001|2012-06-19 10:00,19,20.44,20.45,20.4,20.42,1402
20121001|2012-06-19 10:30,19,20.42,20.51,20.4,20.49,1971
20121001|2012-06-19 11:00,19,20.48,20.69,20.48,20.63,5631
20121001|2012-06-19 11:30,19,20.62,20.65,20.6,20.61,1063
20121001|2012-06-19 12:00,19,20.6,20.82,20.59,20.79,6718
20121001|2012-06-19 12:30,19,20.79,20.82,20.71,20.73,2810
20121001|2012-06-20 01:30,20,20.77,20.82,20.55,20.55,2039
20121001|2012-06-20 02:00,20,20.55,20.72,20.52,20.67,852
20121001|2012-06-20 02:30,20,20.67,20.7,20.6,20.68,614
20121001|2012-06-20 03:00,20,20.68,20.73,20.59,20.62,653
20121001|2012-06-20 03:30,20,20.61,20.64,20.6,20.61,451
20121001|2012-06-20 04:00,20,20.61,20.62,20.6,20.61,254
20121001|2012-06-20 04:30,20,20.61,20.63,20.6,20.61,205
20121001|2012-06-20 05:00,20,20.61,20.63,20.6,20.61,242
20121001|2012-06-20 05:30,20,20.6,20.66,20.6,20.61,377
20121001|2012-06-20 06:00,20,20.62,20.65,20.6,20.62,483
20121001|2012-06-20 06:30,20,20.61,20.73,20.6,20.72,784
20121001|2012-06-20 07:00,20,20.72,20.79,20.65,20.67,4680
20121001|2012-06-20 07:30,20,20.67,20.77,20.6,20.76,2988
20121001|2012-06-20 08:00,20,20.76,20.95,20.74,20.81,5648
20121001|2012-06-20 08:30,20,20.81,20.81,20.68,20.76,1980
20121001|2012-06-20 09:00,20,20.77,20.86,20.73,20.85,2187
20121001|2012-06-20 09:30,20,20.82,20.87,20.75,20.76,1585
20121001|2012-06-20 10:00,20,20.76,20.89,20.75,20.87,1390
20121001|2012-06-20 10:30,20,20.86,20.9,20.85,20.9,1446
20121001|2012-06-20 11:00,20,20.9,20.93,20.87,20.9,1197
20121001|2012-06-20 11:30,20,20.9,20.95,20.7,20.72,3988
20121001|2012-06-20 12:00,20,20.73,20.99,20.7,20.94,5811
20121001|2012-06-20 12:30,20,20.94,20.99,20.88,20.9,1999
20121001|2012-06-21 01:30,21,20.9,20.9,20.65,20.68,1211
20121001|2012-06-21 02:00,21,20.67,20.73,20.64,20.69,635
20121001|2012-06-21 02:30,21,20.69,20.85,20.62,20.79,1097
20121001|2012-06-21 03:00,21,20.8,20.83,20.7,20.73,523
20121001|2012-06-21 03:30,21,20.71,20.71,20.65,20.7,155
20121001|2012-06-21 04:00,21,20.7,20.76,20.67,20.76,118
20121001|2012-06-21 04:30,21,20.75,20.75,20.62,20.71,230
20121001|2012-06-21 05:00,21,20.71,20.76,20.67,20.76,215
20121001|2012-06-21 05:30,21,20.77,20.82,20.76,20.77,443
20121001|2012-06-21 06:00,21,20.77,20.8,20.74,20.76,199
20121001|2012-06-21 06:30,21,20.77,20.79,20.75,20.77,218
20121001|2012-06-21 07:00,21,20.77,20.92,20.76,20.89,2280
20121001|2012-06-21 07:30,21,20.88,20.91,20.78,20.84,1011
20121001|2012-06-21 08:00,21,20.84,20.94,20.82,20.9,1405
20121001|2012-06-21 08:30,21,20.9,20.94,20.83,20.93,1462
20121001|2012-06-21 09:00,21,20.93,21.11,20.85,21.09,7963
20121001|2012-06-21 09:30,21,21.09,21.14,21.03,21.13,3470
20121001|2012-06-21 10:00,21,21.12,21.13,20.92,21.04,3814
20121001|2012-06-21 10:30,21,21.04,21.13,21.02,21.13,1893
20121001|2012-06-21 11:00,21,21.13,21.13,20.98,21.02,1648
20121001|2012-06-21 11:30,21,21.02,21.04,20.8,20.91,2897
20121001|2012-06-21 12:00,21,20.9,20.9,20.71,20.76,4730
20121001|2012-06-21 12:30,21,20.77,20.77,20.39,20.47,5042
20121001|2012-06-22 01:30,22,20.53,20.53,20.36,20.41,907
20121001|2012-06-22 02:00,22,20.41,20.52,20.36,20.51,902
20121001|2012-06-22 02:30,22,20.51,20.59,20.5,20.56,568
20121001|2012-06-22 03:00,22,20.57,20.59,20.55,20.56,292
20121001|2012-06-22 03:30,22,20.56,20.61,20.54,20.6,441
20121001|2012-06-22 04:00,22,20.6,20.65,20.56,20.56,327
20121001|2012-06-22 04:30,22,20.56,20.61,20.56,20.6,118
20121001|2012-06-22 05:00,22,20.6,20.63,20.55,20.6,238
20121001|2012-06-22 05:30,22,20.6,20.62,20.55,20.56,131
20121001|2012-06-22 06:00,22,20.58,20.7,20.58,20.65,534
20121001|2012-06-22 06:30,22,20.66,20.67,20.52,20.64,1023
20121001|2012-06-22 07:00,22,20.65,20.74,20.62,20.66,2486
20121001|2012-06-22 07:30,22,20.66,20.71,20.65,20.67,691
20121001|2012-06-22 08:00,22,20.67,20.78,20.67,20.71,2176
20121001|2012-06-22 08:30,22,20.71,20.76,20.59,20.7,2126
20121001|2012-06-22 09:00,22,20.71,20.72,20.52,20.56,2538
20121001|2012-06-22 09:30,22,20.56,20.58,20.49,20.52,2481
20121001|2012-06-22 10:00,22,20.52,20.54,20.44,20.45,2002
20121001|2012-06-22 10:30,22,20.45,20.51,19.65,20.04,13069
20121001|2012-06-22 11:00,22,20.04,20.04,19.84,19.92,4520
20121001|2012-06-22 11:30,22,19.92,19.99,19.75,19.8,2814
20121001|2012-06-22 12:00,22,19.81,19.92,19.72,19.74,4365
20121001|2012-06-22 12:30,22,19.75,19.9,19.75,19.9,1622
20121001|2012-06-25 01:30,25,19.8,19.89,19.76,19.81,860
20121001|2012-06-25 02:00,25,19.81,19.95,19.8,19.92,837
20121001|2012-06-25 02:30,25,19.92,19.98,19.9,19.98,455
20121001|2012-06-25 03:00,25,19.98,20.02,19.96,19.98,444
20121001|2012-06-25 03:30,25,19.98,20,19.97,19.99,199
20121001|2012-06-25 04:00,25,19.98,19.99,19.93,19.98,578
20121001|2012-06-25 04:30,25,19.98,19.99,19.97,19.98,275
20121001|2012-06-25 05:00,25,19.99,19.99,19.95,19.97,178
20121001|2012-06-25 05:30,25,19.98,19.98,19.96,19.97,75
20121001|2012-06-25 06:00,25,19.97,19.97,19.91,19.94,219
20121001|2012-06-25 06:30,25,19.94,19.96,19.88,19.93,699
20121001|2012-06-25 07:00,25,19.94,19.95,19.84,19.9,1845
20121001|2012-06-25 07:30,25,19.9,19.95,19.89,19.95,1408
20121001|2012-06-25 08:00,25,19.94,19.94,19.87,19.89,792
20121001|2012-06-25 08:30,25,19.89,19.89,19.78,19.84,1669
20121001|2012-06-25 09:00,25,19.84,19.89,19.8,19.83,877
20121001|2012-06-25 09:30,25,19.83,19.87,19.79,19.79,1049
20121001|2012-06-25 10:00,25,19.79,19.8,19.73,19.76,2118
20121001|2012-06-25 10:30,25,19.75,19.87,19.71,19.85,1960
20121001|2012-06-25 11:00,25,19.84,19.95,19.82,19.83,2211
20121001|2012-06-25 11:30,25,19.83,19.99,19.82,19.93,1573
20121001|2012-06-25 12:00,25,19.93,19.98,19.84,19.92,2576
20121001|2012-06-25 12:30,25,19.91,19.95,19.86,19.9,949
20121001|2012-06-26 01:30,26,19.9,20.01,19.9,19.99,919
20121001|2012-06-26 02:00,26,19.97,20.09,19.96,20.08,735
20121001|2012-06-26 02:30,26,20.08,20.09,20.05,20.07,349
20121001|2012-06-26 03:00,26,20.06,20.06,19.97,19.98,402
20121001|2012-06-26 03:30,26,19.98,20,19.96,19.96,144
20121001|2012-06-26 04:00,26,19.96,19.97,19.9,19.92,803
20121001|2012-06-26 04:30,26,19.91,19.99,19.9,19.95,373
20121001|2012-06-26 05:00,26,19.96,20.01,19.95,19.98,128
20121001|2012-06-26 05:30,26,19.98,19.98,19.94,19.98,111
20121001|2012-06-26 06:00,26,19.98,20.04,19.96,19.99,209
20121001|2012-06-26 06:30,26,20,20.02,20,20.01,279
20121001|2012-06-26 07:00,26,20,20.04,19.96,20.02,1202
20121001|2012-06-26 07:30,26,20.01,20.09,20,20.09,1321
20121001|2012-06-26 08:00,26,20.09,20.24,20.06,20.17,5518
20121001|2012-06-26 08:30,26,20.17,20.18,20.11,20.14,1528
20121001|2012-06-26 09:00,26,20.15,20.16,20.07,20.12,1191
20121001|2012-06-26 09:30,26,20.11,20.2,20.08,20.12,2095
20121001|2012-06-26 10:00,26,20.13,20.18,20.08,20.17,1502
20121001|2012-06-26 10:30,26,20.16,20.22,20.16,20.2,1611
20121001|2012-06-26 11:00,26,20.2,20.22,20.15,20.19,1117
20121001|2012-06-26 11:30,26,20.19,20.26,20.16,20.2,1543
20121001|2012-06-26 12:00,26,20.21,20.36,20.14,20.28,8034
20121001|2012-06-26 12:30,26,20.29,20.29,20.17,20.22,1976
20121001|2012-06-27 01:30,27,20.26,20.26,20.11,20.14,502
20121001|2012-06-27 02:00,27,20.13,20.15,20.1,20.13,236
20121001|2012-06-27 02:30,27,20.14,20.18,20.12,20.15,157
20121001|2012-06-27 03:00,27,20.16,20.16,20.12,20.13,240
20121001|2012-06-27 03:30,27,20.13,20.18,20.12,20.17,132
20121001|2012-06-27 04:00,27,20.17,20.28,20.15,20.22,641
20121001|2012-06-27 04:30,27,20.22,20.25,20.21,20.22,90
20121001|2012-06-27 05:00,27,20.22,20.33,20.22,20.31,836
20121001|2012-06-27 05:30,27,20.31,20.44,20.3,20.41,2163
20121001|2012-06-27 06:00,27,20.41,20.54,20.41,20.54,2086
20121001|2012-06-27 06:30,27,20.54,20.62,20.46,20.5,1762
20121001|2012-06-27 07:00,27,20.5,20.54,20.46,20.51,2089
20121001|2012-06-27 07:30,27,20.52,21.05,20.5,20.85,10608
20121001|2012-06-27 08:00,27,20.85,20.93,20.85,20.87,2874
20121001|2012-06-27 08:30,27,20.86,20.89,20.8,20.82,2101
20121001|2012-06-27 09:00,27,20.83,20.96,20.82,20.95,2908
20121001|2012-06-27 09:30,27,20.96,21.02,20.93,21,4556
20121001|2012-06-27 10:00,27,21,21.04,20.9,20.94,2982
20121001|2012-06-27 10:30,27,20.93,20.96,20.87,20.9,1704
20121001|2012-06-27 11:00,27,20.9,20.96,20.88,20.89,1460
20121001|2012-06-27 11:30,27,20.89,20.95,20.75,20.89,2386
20121001|2012-06-27 12:00,27,20.9,20.99,20.88,20.93,4989
20121001|2012-06-27 12:30,27,20.93,20.93,20.8,20.84,1688
20121001|2012-06-28 01:30,28,20.85,20.99,20.82,20.96,617
20121001|2012-06-28 02:00,28,20.97,20.98,20.95,20.95,109
20121001|2012-06-28 02:30,28,20.96,20.96,20.87,20.88,425
20121001|2012-06-28 03:00,28,20.89,20.92,20.85,20.89,460
20121001|2012-06-28 03:30,28,20.89,20.92,20.88,20.89,455
20121001|2012-06-28 04:00,28,20.89,20.95,20.87,20.95,414
20121001|2012-06-28 04:30,28,20.94,20.95,20.88,20.94,248
20121001|2012-06-28 05:00,28,20.94,20.95,20.9,20.93,147
20121001|2012-06-28 05:30,28,20.93,20.95,20.92,20.95,155
20121001|2012-06-28 06:00,28,20.96,21.39,20.95,21.23,8290
20121001|2012-06-28 06:30,28,21.25,21.26,21.12,21.15,1917
20121001|2012-06-28 07:00,28,21.15,21.3,21.06,21.23,4089
20121001|2012-06-28 07:30,28,21.24,21.24,21.18,21.2,1082
20121001|2012-06-28 08:00,28,21.19,21.22,20.97,20.98,2757
20121001|2012-06-28 08:30,28,20.98,21.04,20.74,20.76,4846
20121001|2012-06-28 09:00,28,20.77,20.87,20.73,20.78,2668
20121001|2012-06-28 09:30,28,20.77,20.83,20.21,20.37,10613
20121001|2012-06-28 10:00,28,20.38,20.39,20.26,20.36,3974
20121001|2012-06-28 10:30,28,20.35,20.44,20.26,20.38,1724
20121001|2012-06-28 11:00,28,20.37,20.43,20.36,20.42,1079
20121001|2012-06-28 11:30,28,20.42,20.55,20.39,20.5,1586
20121001|2012-06-28 12:00,28,20.5,20.6,20.48,20.55,2535
20121001|2012-06-28 12:30,28,20.55,20.56,20.43,20.48,1010
20121001|2012-06-29 01:30,29,20.56,20.73,20.56,20.73,857
20121001|2012-06-29 02:00,29,20.73,20.79,20.69,20.75,828
20121001|2012-06-29 02:30,29,20.74,20.75,20.69,20.7,395
20121001|2012-06-29 03:00,29,20.71,20.76,20.71,20.75,265
20121001|2012-06-29 03:30,29,20.76,20.8,20.75,20.75,309
20121001|2012-06-29 04:00,29,20.76,20.77,20.64,20.69,295
20121001|2012-06-29 04:30,29,20.68,20.7,20.63,20.7,265
20121001|2012-06-29 05:00,29,20.69,20.78,20.69,20.74,417
20121001|2012-06-29 05:30,29,20.74,20.75,20.72,20.72,67
20121001|2012-06-29 06:00,29,20.73,20.75,20.7,20.73,460
20121001|2012-06-29 06:30,29,20.73,20.8,20.72,20.77,493
20121001|2012-06-29 07:00,29,20.79,20.87,20.76,20.78,2722
20121001|2012-06-29 07:30,29,20.78,20.84,20.76,20.81,1181
20121001|2012-06-29 08:00,29,20.81,20.88,20.7,20.78,2522
20121001|2012-06-29 08:30,29,20.78,20.82,20.72,20.81,1697
20121001|2012-06-29 09:00,29,20.81,20.91,20.77,20.78,2680
20121001|2012-06-29 09:30,29,20.79,20.82,20.71,20.78,1819
20121001|2012-06-29 10:00,29,20.77,20.85,20.76,20.85,1748
20121001|2012-06-29 10:30,29,20.85,20.95,20.82,20.92,3286
20121001|2012-06-29 11:00,29,20.91,20.93,20.77,20.85,2491
20121001|2012-06-29 11:30,29,20.86,20.94,20.82,20.86,1219
20121001|2012-06-29 12:00,29,20.87,21.05,20.83,21.02,6695
20121001|2012-06-29 12:30,29,21.01,21.12,20.97,21.06,2574
20121001|2012-07-02 01:30,2,21.08,21.21,21.03,21.2,1137
20121001|2012-07-02 02:00,2,21.2,21.23,21.18,21.21,466
20121001|2012-07-02 02:30,2,21.22,21.23,21.19,21.19,346
20121001|2012-07-02 03:00,2,21.2,21.21,21.18,21.19,207
20121001|2012-07-02 03:30,2,21.19,21.22,21.18,21.18,369
20121001|2012-07-02 04:00,2,21.18,21.25,21.18,21.22,375
20121001|2012-07-02 04:30,2,21.23,21.38,21.23,21.34,2630
20121001|2012-07-02 05:00,2,21.35,21.35,21.27,21.31,701
20121001|2012-07-02 05:30,2,21.32,21.35,21.28,21.3,555
20121001|2012-07-02 06:00,2,21.31,21.38,21.31,21.37,416
20121001|2012-07-02 06:30,2,21.37,21.5,21.3,21.5,2252
20121001|2012-07-02 07:00,2,21.5,21.59,21.36,21.36,5743
20121001|2012-07-02 07:30,2,21.37,21.37,21.15,21.23,3269
20121001|2012-07-02 08:00,2,21.23,21.25,21.07,21.22,2220
20121001|2012-07-02 08:30,2,21.22,21.24,21.12,21.17,1077
20121001|2012-07-02 09:00,2,21.17,21.35,21.14,21.3,1399
20121001|2012-07-02 09:30,2,21.3,21.33,21.23,21.27,1075
20121001|2012-07-02 10:00,2,21.27,21.35,21.27,21.32,990
20121001|2012-07-02 10:30,2,21.33,21.39,21.31,21.39,1492
20121001|2012-07-02 11:00,2,21.39,21.39,21.3,21.35,1042
20121001|2012-07-02 11:30,2,21.35,21.35,21.27,21.3,1393
20121001|2012-07-02 12:00,2,21.31,21.44,21.23,21.44,5238
20121001|2012-07-02 12:30,2,21.44,21.47,21.38,21.41,1989
20121001|2012-07-03 01:30,3,21.45,21.52,21.44,21.5,602
20121001|2012-07-03 02:00,3,21.5,21.53,21.47,21.47,271
20121001|2012-07-03 02:30,3,21.48,21.55,21.43,21.55,918
20121001|2012-07-03 03:00,3,21.55,21.55,21.49,21.54,134
20121001|2012-07-03 03:30,3,21.54,21.56,21.53,21.55,311
20121001|2012-07-03 04:00,3,21.55,21.58,21.54,21.58,599
20121001|2012-07-03 04:30,3,21.59,21.64,21.58,21.63,1167
20121001|2012-07-03 05:00,3,21.63,21.68,21.62,21.68,780
20121001|2012-07-03 05:30,3,21.67,21.7,21.65,21.68,1430
20121001|2012-07-03 06:00,3,21.69,21.76,21.68,21.76,1303
20121001|2012-07-03 06:30,3,21.76,21.82,21.7,21.79,2003
20121001|2012-07-03 07:00,3,21.79,21.9,21.73,21.78,5436
20121001|2012-07-03 07:30,3,21.78,21.81,21.75,21.78,1635
20121001|2012-07-03 08:00,3,21.78,21.83,21.75,21.76,1612
20121001|2012-07-03 08:30,3,21.77,21.83,21.75,21.81,1734
20121001|2012-07-03 09:00,3,21.81,21.84,21.72,21.73,1509
20121001|2012-07-03 09:30,3,21.72,21.83,21.72,21.82,1951
20121001|2012-07-03 10:00,3,21.82,21.85,21.73,21.75,2172
20121001|2012-07-03 10:30,3,21.75,21.88,21.75,21.87,1771
20121001|2012-07-03 11:00,3,21.88,22.02,21.87,21.96,5861
20121001|2012-07-03 11:30,3,21.97,22.03,21.95,21.99,1768
20121001|2012-07-03 12:00,3,22,22.04,21.9,21.98,2982
20121001|2012-07-03 12:30,3,21.98,22.05,21.86,22.01,2445
20121001|2012-07-05 01:30,5,22.09,22.26,22.05,22.25,2573
20121001|2012-07-05 02:00,5,22.25,22.36,22.25,22.35,1627
20121001|2012-07-05 02:30,5,22.35,22.36,22.3,22.3,826
20121001|2012-07-05 03:00,5,22.31,22.36,22.3,22.32,461
20121001|2012-07-05 03:30,5,22.32,22.33,22.3,22.31,422
20121001|2012-07-05 04:00,5,22.31,22.34,22.3,22.33,454
20121001|2012-07-05 04:30,5,22.33,22.42,22.32,22.32,1752
20121001|2012-07-05 05:00,5,22.33,22.36,22.27,22.31,911
20121001|2012-07-05 05:30,5,22.31,22.37,22.31,22.34,204
20121001|2012-07-05 06:00,5,22.34,22.37,22.28,22.33,806
20121001|2012-07-05 06:30,5,22.33,22.37,22.27,22.31,1287
20121001|2012-07-05 07:00,5,22.32,22.5,22.29,22.38,4496
20121001|2012-07-05 07:30,5,22.38,22.38,22.13,22.22,3349
20121001|2012-07-05 08:00,5,22.21,22.29,22.21,22.26,1507
20121001|2012-07-05 08:30,5,22.26,22.34,22.25,22.31,1420
20121001|2012-07-05 09:00,5,22.31,22.52,22.28,22.51,5090
20121001|2012-07-05 09:30,5,22.52,22.69,22.39,22.47,8364
20121001|2012-07-05 10:00,5,22.48,22.5,22.45,22.49,1308
20121001|2012-07-05 10:30,5,22.5,22.52,22.27,22.36,2716
20121001|2012-07-05 11:00,5,22.37,22.47,22,22.1,6300
20121001|2012-07-05 11:30,5,22.11,22.2,21.98,22.08,3818
20121001|2012-07-05 12:00,5,22.08,22.13,21.83,21.85,7524
20121001|2012-07-05 12:30,5,21.86,21.89,21.8,21.88,2041
20121001|2012-07-06 01:30,6,21.81,21.87,21.8,21.85,1019
20121001|2012-07-06 02:00,6,21.86,21.95,21.84,21.93,385
20121001|2012-07-06 02:30,6,21.94,22.04,21.93,22.02,402
20121001|2012-07-06 03:00,6,22.02,22.09,22.01,22.04,628
20121001|2012-07-06 03:30,6,22.05,22.12,21.91,22.09,1279
20121001|2012-07-06 04:00,6,22.09,22.09,22.05,22.08,447
20121001|2012-07-06 04:30,6,22.1,22.14,22.06,22.09,538
20121001|2012-07-06 05:00,6,22.1,22.17,22.07,22.17,494
20121001|2012-07-06 05:30,6,22.17,22.18,22.11,22.14,421
20121001|2012-07-06 06:00,6,22.14,22.14,22.08,22.09,310
20121001|2012-07-06 06:30,6,22.1,22.1,22.06,22.09,533
20121001|2012-07-06 07:00,6,22.1,22.18,22.07,22.12,2226
20121001|2012-07-06 07:30,6,22.13,22.13,21.95,21.99,2532
20121001|2012-07-06 08:00,6,21.99,22.04,21.85,21.97,3546
20121001|2012-07-06 08:30,6,21.97,22.05,21.96,21.99,1232
20121001|2012-07-06 09:00,6,21.99,22.01,21.94,21.99,1187
20121001|2012-07-06 09:30,6,21.99,22.02,21.92,21.92,1221
20121001|2012-07-06 10:00,6,21.93,21.94,21.69,21.74,5396
20121001|2012-07-06 10:30,6,21.74,21.78,21.71,21.74,1232
20121001|2012-07-06 11:00,6,21.75,21.94,21.74,21.92,1517
20121001|2012-07-06 11:30,6,21.93,22.2,21.92,22.15,5233
20121001|2012-07-06 12:00,6,22.15,22.38,22.12,22.23,6456
20121001|2012-07-06 12:30,6,22.23,22.26,22.15,22.23,1699
20121001|2012-07-09 01:30,9,22.32,22.4,22.25,22.3,991
20121001|2012-07-09 02:00,9,22.29,22.35,22.25,22.32,203
20121001|2012-07-09 02:30,9,22.32,22.36,22.3,22.34,194
20121001|2012-07-09 03:00,9,22.34,22.4,22.34,22.39,399
20121001|2012-07-09 03:30,9,22.39,22.42,22.34,22.4,727
20121001|2012-07-09 04:00,9,22.4,22.43,22.4,22.41,209
20121001|2012-07-09 04:30,9,22.4,22.45,22.4,22.42,233
20121001|2012-07-09 05:00,9,22.44,22.45,22.4,22.45,162
20121001|2012-07-09 05:30,9,22.43,22.47,22.42,22.46,570
20121001|2012-07-09 06:00,9,22.47,22.5,22.44,22.47,873
20121001|2012-07-09 06:30,9,22.47,22.48,22.41,22.46,471
20121001|2012-07-09 07:00,9,22.46,22.48,22.33,22.45,2936
20121001|2012-07-09 07:30,9,22.45,22.64,22.44,22.54,3182
20121001|2012-07-09 08:00,9,22.55,22.7,22.53,22.6,3731
20121001|2012-07-09 08:30,9,22.6,22.63,22.53,22.61,1959
20121001|2012-07-09 09:00,9,22.61,22.87,22.6,22.71,6388
20121001|2012-07-09 09:30,9,22.7,22.79,22.68,22.77,2048
20121001|2012-07-09 10:00,9,22.78,22.78,22.31,22.38,5252
20121001|2012-07-09 10:30,9,22.38,22.65,22.37,22.57,1635
20121001|2012-07-09 11:00,9,22.57,22.63,22.49,22.56,1183
20121001|2012-07-09 11:30,9,22.56,22.65,22.56,22.63,872
20121001|2012-07-09 12:00,9,22.63,22.73,22.57,22.71,4105
20121001|2012-07-09 12:30,9,22.71,22.74,22.63,22.63,1449
20121001|2012-07-10 01:30,10,22.7,22.7,22.59,22.59,1058
20121001|2012-07-10 02:00,10,22.6,22.65,22.55,22.63,941
20121001|2012-07-10 02:30,10,22.63,22.71,22.62,22.68,223
20121001|2012-07-10 03:00,10,22.69,22.75,22.66,22.74,565
20121001|2012-07-10 03:30,10,22.75,22.8,22.74,22.78,654
20121001|2012-07-10 04:00,10,22.79,22.8,22.7,22.74,1073
20121001|2012-07-10 04:30,10,22.74,22.78,22.74,22.78,324
20121001|2012-07-10 05:00,10,22.78,22.8,22.76,22.79,253
20121001|2012-07-10 05:30,10,22.79,22.84,22.78,22.81,575
20121001|2012-07-10 06:00,10,22.81,22.85,22.79,22.85,412
20121001|2012-07-10 06:30,10,22.84,22.89,22.83,22.85,1537
20121001|2012-07-10 07:00,10,22.86,23.03,22.85,22.96,8284
20121001|2012-07-10 07:30,10,22.97,23.05,22.91,23,3116
20121001|2012-07-10 08:00,10,23,23.01,22.79,22.8,2885
20121001|2012-07-10 08:30,10,22.8,22.9,22.72,22.82,2265
20121001|2012-07-10 09:00,10,22.83,22.87,22.81,22.81,1057
20121001|2012-07-10 09:30,10,22.81,22.88,22.73,22.86,3203
20121001|2012-07-10 10:00,10,22.86,22.87,22.78,22.85,1744
20121001|2012-07-10 10:30,10,22.85,22.85,22.47,22.54,5800
20121001|2012-07-10 11:00,10,22.54,22.7,22.45,22.65,2869
20121001|2012-07-10 11:30,10,22.64,22.67,22.63,22.64,755
20121001|2012-07-10 12:00,10,22.64,22.65,22.45,22.52,3772
20121001|2012-07-10 12:30,10,22.52,22.55,22.46,22.5,1793
20121001|2012-07-11 01:30,11,22.49,22.5,22.4,22.45,1397
20121001|2012-07-11 02:00,11,22.45,22.48,22.44,22.45,138
20121001|2012-07-11 02:30,11,22.46,22.51,22.45,22.5,325
20121001|2012-07-11 03:00,11,22.51,22.57,22.49,22.52,1006
20121001|2012-07-11 03:30,11,22.52,22.61,22.52,22.6,530
20121001|2012-07-11 04:00,11,22.6,22.65,22.6,22.64,368
20121001|2012-07-11 04:30,11,22.65,22.69,22.63,22.65,515
20121001|2012-07-11 05:00,11,22.65,22.89,22.61,22.81,1729
20121001|2012-07-11 05:30,11,22.78,22.83,22.68,22.7,788
20121001|2012-07-11 06:00,11,22.71,22.72,22.66,22.71,510
20121001|2012-07-11 06:30,11,22.71,22.78,22.7,22.78,477
20121001|2012-07-11 07:00,11,22.78,22.98,22.76,22.86,3854
20121001|2012-07-11 07:30,11,22.86,22.92,22.84,22.85,2011
20121001|2012-07-11 08:00,11,22.85,22.89,22.81,22.85,2213
20121001|2012-07-11 08:30,11,22.85,22.93,22.8,22.84,2551
20121001|2012-07-11 09:00,11,22.86,22.91,22.72,22.8,1821
20121001|2012-07-11 09:30,11,22.8,22.86,22.77,22.8,1332
20121001|2012-07-11 10:00,11,22.8,22.93,22.77,22.82,2234
20121001|2012-07-11 10:30,11,22.82,22.89,22.81,22.85,1084
20121001|2012-07-11 11:00,11,22.85,22.86,22.7,22.74,2348
20121001|2012-07-11 11:30,11,22.74,22.83,22.7,22.8,1336
20121001|2012-07-11 12:00,11,22.8,22.9,22.7,22.89,4241
20121001|2012-07-11 12:30,11,22.88,22.95,22.83,22.95,2566
20121001|2012-07-12 01:30,12,22.88,22.98,22.86,22.95,575
20121001|2012-07-12 02:00,12,22.96,23.04,22.95,22.97,1117
20121001|2012-07-12 02:30,12,22.97,22.97,22.9,22.91,522
20121001|2012-07-12 03:00,12,22.92,22.97,22.9,22.94,392
20121001|2012-07-12 03:30,12,22.94,22.96,22.88,22.89,447
20121001|2012-07-12 04:00,12,22.89,22.93,22.84,22.86,588
20121001|2012-07-12 04:30,12,22.86,22.9,22.86,22.87,297
20121001|2012-07-12 05:00,12,22.88,22.89,22.79,22.81,424
20121001|2012-07-12 05:30,12,22.82,22.82,22.75,22.8,570
20121001|2012-07-12 06:00,12,22.8,22.8,22.71,22.73,620
20121001|2012-07-12 06:30,12,22.72,22.76,22.71,22.72,217
20121001|2012-07-12 07:00,12,22.73,22.93,22.61,22.65,4637
20121001|2012-07-12 07:30,12,22.65,22.68,22.44,22.58,3283
20121001|2012-07-12 08:00,12,22.57,22.64,22.45,22.57,2363
20121001|2012-07-12 08:30,12,22.57,22.62,22.42,22.58,3265
20121001|2012-07-12 09:00,12,22.57,22.58,22.51,22.53,868
20121001|2012-07-12 09:30,12,22.54,22.56,22.27,22.33,5414
20121001|2012-07-12 10:00,12,22.33,22.36,22.16,22.23,4573
20121001|2012-07-12 10:30,12,22.24,22.42,22.23,22.31,2852
20121001|2012-07-12 11:00,12,22.32,22.42,22.32,22.35,844
20121001|2012-07-12 11:30,12,22.35,22.54,22.34,22.37,2477
20121001|2012-07-12 12:00,12,22.37,22.48,22.24,22.46,5454
20121001|2012-07-12 12:30,12,22.46,22.55,22.42,22.52,1424
20121001|2012-07-12 13:00,12,22.52,22.52,22.52,22.52,1
20121001|2012-07-13 01:30,13,22.46,22.51,22.36,22.45,294
20121001|2012-07-13 02:00,13,22.43,22.48,22.41,22.48,153
20121001|2012-07-13 02:30,13,22.48,22.54,22.47,22.54,365
20121001|2012-07-13 03:00,13,22.54,22.56,22.52,22.53,420
20121001|2012-07-13 03:30,13,22.54,22.6,22.53,22.59,515
20121001|2012-07-13 04:00,13,22.6,22.66,22.59,22.65,923
20121001|2012-07-13 04:30,13,22.66,22.71,22.64,22.69,1154
20121001|2012-07-13 05:00,13,22.7,22.73,22.66,22.69,552
20121001|2012-07-13 05:30,13,22.69,22.7,22.66,22.7,122
20121001|2012-07-13 06:00,13,22.7,22.7,22.61,22.67,167
20121001|2012-07-13 06:30,13,22.67,22.68,22.61,22.65,152
20121001|2012-07-13 07:00,13,22.66,22.79,22.66,22.75,3324
20121001|2012-07-13 07:30,13,22.76,22.78,22.73,22.76,1226
20121001|2012-07-13 08:00,13,22.76,22.77,22.71,22.72,1050
20121001|2012-07-13 08:30,13,22.71,22.82,22.71,22.73,2202
20121001|2012-07-13 09:00,13,22.73,22.77,22.71,22.72,1247
20121001|2012-07-13 09:30,13,22.72,22.74,22.57,22.65,3208
20121001|2012-07-13 10:00,13,22.64,22.69,22.57,22.67,1150
20121001|2012-07-13 10:30,13,22.68,22.72,22.66,22.68,745
20121001|2012-07-13 11:00,13,22.67,22.79,22.67,22.77,1612
20121001|2012-07-13 11:30,13,22.76,22.8,22.71,22.78,1077
20121001|2012-07-13 12:00,13,22.78,22.8,22.69,22.72,2085
20121001|2012-07-13 12:30,13,22.72,22.74,22.66,22.71,1537
20121001|2012-07-16 01:30,16,22.73,22.73,22.56,22.58,596
20121001|2012-07-16 02:00,16,22.57,22.57,22.38,22.5,1289
20121001|2012-07-16 02:30,16,22.51,22.65,22.4,22.65,1827
20121001|2012-07-16 03:00,16,22.65,22.77,22.58,22.7,1051
20121001|2012-07-16 03:30,16,22.7,22.76,22.56,22.58,355
20121001|2012-07-16 04:00,16,22.57,22.68,22.56,22.56,511
20121001|2012-07-16 04:30,16,22.56,22.6,22.56,22.59,126
20121001|2012-07-16 05:00,16,22.6,22.68,22.59,22.64,548
20121001|2012-07-16 05:30,16,22.65,22.75,22.6,22.63,388
20121001|2012-07-16 06:00,16,22.63,22.7,22.61,22.67,270
20121001|2012-07-16 06:30,16,22.68,22.79,22.66,22.72,925
20121001|2012-07-16 07:00,16,22.72,22.85,22.67,22.71,2717
20121001|2012-07-16 07:30,16,22.7,22.73,22.63,22.63,882
20121001|2012-07-16 08:00,16,22.64,22.67,22.56,22.6,972
20121001|2012-07-16 08:30,16,22.6,22.61,22.41,22.45,3076
20121001|2012-07-16 09:00,16,22.44,22.46,22.32,22.44,2443
20121001|2012-07-16 09:30,16,22.44,22.45,22.33,22.42,1169
20121001|2012-07-16 10:00,16,22.43,22.61,22.42,22.59,2680
20121001|2012-07-16 10:30,16,22.59,22.65,22.54,22.59,1038
20121001|2012-07-16 11:00,16,22.59,22.64,22.58,22.58,627
20121001|2012-07-16 11:30,16,22.59,22.63,22.52,22.57,946
20121001|2012-07-16 12:00,16,22.56,22.84,22.56,22.79,5502
20121001|2012-07-16 12:30,16,22.79,22.92,22.75,22.91,2873
20121001|2012-07-17 01:30,17,22.8,22.85,22.7,22.72,1611
20121001|2012-07-17 02:00,17,22.71,22.75,22.65,22.69,846
20121001|2012-07-17 02:30,17,22.68,22.72,22.66,22.68,756
20121001|2012-07-17 03:00,17,22.68,22.69,22.56,22.58,673
20121001|2012-07-17 03:30,17,22.58,22.63,22.57,22.62,484
20121001|2012-07-17 04:00,17,22.63,22.71,22.63,22.66,251
20121001|2012-07-17 04:30,17,22.66,22.68,22.65,22.65,127
20121001|2012-07-17 05:00,17,22.67,22.7,22.65,22.67,226
20121001|2012-07-17 05:30,17,22.66,22.69,22.5,22.5,1235
20121001|2012-07-17 06:00,17,22.51,22.68,22.46,22.68,631
20121001|2012-07-17 06:30,17,22.67,22.75,22.62,22.68,486
20121001|2012-07-17 07:00,17,22.68,22.81,22.68,22.76,1568
20121001|2012-07-17 07:30,17,22.75,22.77,22.69,22.73,1000
20121001|2012-07-17 08:00,17,22.72,22.77,22.71,22.74,495
20121001|2012-07-17 08:30,17,22.75,22.75,22.62,22.62,1141
20121001|2012-07-17 09:00,17,22.62,22.64,22.5,22.6,2292
20121001|2012-07-17 09:30,17,22.59,22.67,22.55,22.65,1478
20121001|2012-07-17 10:00,17,22.65,22.65,22.51,22.63,1501
20121001|2012-07-17 10:30,17,22.64,22.77,22.58,22.59,2778
20121001|2012-07-17 11:00,17,22.6,22.74,22.6,22.73,1020
20121001|2012-07-17 11:30,17,22.74,22.76,22.65,22.67,861
20121001|2012-07-17 12:00,17,22.67,22.81,22.67,22.79,3018
20121001|2012-07-17 12:30,17,22.78,22.85,22.75,22.82,2170
20121001|2012-07-18 01:30,18,22.83,22.83,22.67,22.76,324
20121001|2012-07-18 02:00,18,22.77,22.8,22.73,22.78,233
20121001|2012-07-18 02:30,18,22.77,22.92,22.76,22.87,1257
20121001|2012-07-18 03:00,18,22.88,22.89,22.7,22.73,450
20121001|2012-07-18 03:30,18,22.74,22.81,22.68,22.69,220
20121001|2012-07-18 04:00,18,22.69,22.72,22.65,22.71,303
20121001|2012-07-18 04:30,18,22.71,22.71,22.56,22.57,723
20121001|2012-07-18 05:00,18,22.57,22.65,22.56,22.65,581
20121001|2012-07-18 05:30,18,22.64,22.64,22.61,22.61,118
20121001|2012-07-18 06:00,18,22.61,22.66,22.61,22.63,124
20121001|2012-07-18 06:30,18,22.64,22.68,22.63,22.64,157
20121001|2012-07-18 07:00,18,22.65,22.67,22.61,22.65,749
20121001|2012-07-18 07:30,18,22.64,22.64,22.37,22.47,4043
20121001|2012-07-18 08:00,18,22.46,22.54,22.42,22.53,1716
20121001|2012-07-18 08:30,18,22.52,22.53,22.2,22.45,5467
20121001|2012-07-18 09:00,18,22.45,22.52,22.44,22.48,1979
20121001|2012-07-18 09:30,18,22.47,22.59,22.44,22.56,2602
20121001|2012-07-18 10:00,18,22.56,22.59,22.53,22.58,1273
20121001|2012-07-18 10:30,18,22.58,22.92,22.57,22.76,7263
20121001|2012-07-18 11:00,18,22.76,22.86,22.72,22.76,1861
20121001|2012-07-18 11:30,18,22.75,22.82,22.73,22.8,1428
20121001|2012-07-18 12:00,18,22.79,22.98,22.79,22.94,8963
20121001|2012-07-18 12:30,18,22.95,22.95,22.86,22.89,1274
20121001|2012-07-19 01:30,19,22.98,22.98,22.81,22.91,501
20121001|2012-07-19 02:00,19,22.89,22.93,22.85,22.93,199
20121001|2012-07-19 02:30,19,22.94,22.98,22.92,22.97,466
20121001|2012-07-19 03:00,19,22.97,23.09,22.97,23.09,3398
20121001|2012-07-19 03:30,19,23.09,23.16,23.06,23.15,2951
20121001|2012-07-19 04:00,19,23.14,23.14,22.97,23,1307
20121001|2012-07-19 04:30,19,23.01,23.06,23.01,23.03,205
20121001|2012-07-19 05:00,19,23.02,23.03,22.99,23,428
20121001|2012-07-19 05:30,19,23,23.07,22.93,23.01,1036
20121001|2012-07-19 06:00,19,23.03,23.04,22.99,22.99,187
20121001|2012-07-19 06:30,19,23,23.09,22.99,23.05,708
20121001|2012-07-19 07:00,19,23.04,23.11,22.96,23.06,2827
20121001|2012-07-19 07:30,19,23.05,23.06,22.88,22.98,1527
20121001|2012-07-19 08:00,19,22.98,23.02,22.84,22.93,2222
20121001|2012-07-19 08:30,19,22.94,22.98,22.82,22.97,2414
20121001|2012-07-19 09:00,19,22.97,23.14,22.9,23.09,4266
20121001|2012-07-19 09:30,19,23.09,23.1,22.77,22.85,3340
20121001|2012-07-19 10:00,19,22.85,22.85,22.65,22.74,3263
20121001|2012-07-19 10:30,19,22.74,22.76,22.66,22.75,995
20121001|2012-07-19 11:00,19,22.75,22.9,22.71,22.77,1987
20121001|2012-07-19 11:30,19,22.77,23.01,22.67,22.94,2790
20121001|2012-07-19 12:00,19,22.95,23.27,22.93,23.24,11047
20121001|2012-07-19 12:30,19,23.24,23.28,23.15,23.18,2291
20121001|2012-07-20 01:30,20,23.25,23.25,23.16,23.24,614
20121001|2012-07-20 02:00,20,23.25,23.25,23.17,23.19,485
20121001|2012-07-20 02:30,20,23.19,23.25,23.19,23.24,936
20121001|2012-07-20 03:00,20,23.25,23.39,23.24,23.37,2124
20121001|2012-07-20 03:30,20,23.38,23.39,23.32,23.34,527
20121001|2012-07-20 04:00,20,23.34,23.39,23.32,23.37,460
20121001|2012-07-20 04:30,20,23.37,23.38,23.33,23.34,268
20121001|2012-07-20 05:00,20,23.35,23.37,23.27,23.27,368
20121001|2012-07-20 05:30,20,23.27,23.27,23.12,23.22,880
20121001|2012-07-20 06:00,20,23.23,23.27,23.22,23.23,237
20121001|2012-07-20 06:30,20,23.23,23.24,23.08,23.14,1052
20121001|2012-07-20 07:00,20,23.14,23.4,23.14,23.29,3826
20121001|2012-07-20 07:30,20,23.3,23.3,23.22,23.3,1364
20121001|2012-07-20 08:00,20,23.3,23.35,23.26,23.27,1873
20121001|2012-07-20 08:30,20,23.27,23.33,23.24,23.27,1546
20121001|2012-07-20 09:00,20,23.28,23.45,23.26,23.43,3128
20121001|2012-07-20 09:30,20,23.42,23.63,23.34,23.54,8418
20121001|2012-07-20 10:00,20,23.54,23.57,23.44,23.52,2651
20121001|2012-07-20 10:30,20,23.53,23.55,23.46,23.48,1608
20121001|2012-07-20 11:00,20,23.47,23.76,23.45,23.76,4446
20121001|2012-07-20 11:30,20,23.76,23.95,23.76,23.86,9223
20121001|2012-07-20 12:00,20,23.86,23.97,23.79,23.94,6367
20121001|2012-07-20 12:30,20,23.93,23.99,23.88,23.95,3387
20121001|2012-07-23 01:30,23,23.92,24,23.75,23.76,1351
20121001|2012-07-23 02:00,23,23.76,23.85,23.76,23.81,361
20121001|2012-07-23 02:30,23,23.82,23.83,23.71,23.73,511
20121001|2012-07-23 03:00,23,23.74,23.74,23.65,23.68,722
20121001|2012-07-23 03:30,23,23.69,23.77,23.66,23.73,631
20121001|2012-07-23 04:00,23,23.73,23.77,23.7,23.76,520
20121001|2012-07-23 04:30,23,23.77,23.79,23.72,23.75,888
20121001|2012-07-23 05:00,23,23.75,23.8,23.74,23.78,423
20121001|2012-07-23 05:30,23,23.78,23.8,23.68,23.7,668
20121001|2012-07-23 06:00,23,23.7,23.7,23.48,23.55,2076
20121001|2012-07-23 06:30,23,23.56,23.61,23.49,23.55,579
20121001|2012-07-23 07:00,23,23.54,23.75,23.53,23.63,2863
20121001|2012-07-23 07:30,23,23.64,23.73,23.54,23.68,1943
20121001|2012-07-23 08:00,23,23.69,23.73,23.65,23.68,806
20121001|2012-07-23 08:30,23,23.67,23.73,23.65,23.68,1204
20121001|2012-07-23 09:00,23,23.68,23.68,23.55,23.61,1330
20121001|2012-07-23 09:30,23,23.6,23.79,23.58,23.74,2209
20121001|2012-07-23 10:00,23,23.74,23.85,23.72,23.84,1884
20121001|2012-07-23 10:30,23,23.85,23.95,23.76,23.85,2673
20121001|2012-07-23 11:00,23,23.84,23.85,23.73,23.83,1525
20121001|2012-07-23 11:30,23,23.83,23.95,23.81,23.92,1435
20121001|2012-07-23 12:00,23,23.92,23.97,23.8,23.82,2587
20121001|2012-07-23 12:30,23,23.82,23.82,23.67,23.72,1994
20121001|2012-07-24 01:30,24,23.88,23.88,23.66,23.66,546
20121001|2012-07-24 02:00,24,23.68,23.76,23.67,23.76,231
20121001|2012-07-24 02:30,24,23.76,23.78,23.68,23.69,457
20121001|2012-07-24 03:00,24,23.68,23.71,23.66,23.68,437
20121001|2012-07-24 03:30,24,23.7,23.73,23.67,23.71,333
20121001|2012-07-24 04:00,24,23.7,23.71,23.63,23.67,519
20121001|2012-07-24 04:30,24,23.67,23.73,23.6,23.7,1054
20121001|2012-07-24 05:00,24,23.7,23.73,23.68,23.72,141
20121001|2012-07-24 05:30,24,23.71,23.72,23.66,23.66,157
20121001|2012-07-24 06:00,24,23.67,23.7,23.65,23.68,199
20121001|2012-07-24 06:30,24,23.69,23.77,23.67,23.75,505
20121001|2012-07-24 07:00,24,23.76,23.78,23.65,23.7,1861
20121001|2012-07-24 07:30,24,23.7,23.75,23.67,23.72,719
20121001|2012-07-24 08:00,24,23.72,23.9,23.71,23.89,2037
20121001|2012-07-24 08:30,24,23.88,23.92,23.82,23.84,1556
20121001|2012-07-24 09:00,24,23.85,23.89,23.75,23.81,2081
20121001|2012-07-24 09:30,24,23.81,23.85,23.57,23.64,4542
20121001|2012-07-24 10:00,24,23.64,23.75,23.6,23.66,2937
20121001|2012-07-24 10:30,24,23.65,23.72,23.3,23.38,7322
20121001|2012-07-24 11:00,24,23.36,23.49,23.32,23.44,3944
20121001|2012-07-24 11:30,24,23.44,23.44,23.19,23.38,5162
20121001|2012-07-24 12:00,24,23.38,23.55,23.2,23.53,7604
20121001|2012-07-24 12:30,24,23.54,23.56,23.45,23.48,2056
20121001|2012-07-25 01:30,25,23.49,23.55,23.41,23.54,861
20121001|2012-07-25 02:00,25,23.55,23.55,23.45,23.48,211
20121001|2012-07-25 02:30,25,23.48,23.53,23.43,23.5,310
20121001|2012-07-25 03:00,25,23.51,23.58,23.49,23.58,231
20121001|2012-07-25 03:30,25,23.58,23.58,23.56,23.57,287
20121001|2012-07-25 04:00,25,23.57,23.57,23.52,23.53,119
20121001|2012-07-25 04:30,25,23.54,23.55,23.53,23.55,102
20121001|2012-07-25 05:00,25,23.55,23.59,23.51,23.59,309
20121001|2012-07-25 05:30,25,23.58,23.63,23.57,23.63,333
20121001|2012-07-25 06:00,25,23.62,23.62,23.32,23.39,1752
20121001|2012-07-25 06:30,25,23.4,23.4,23.31,23.33,597
20121001|2012-07-25 07:00,25,23.34,23.53,23.32,23.47,1905
20121001|2012-07-25 07:30,25,23.48,23.53,23.45,23.5,1253
20121001|2012-07-25 08:00,25,23.5,23.56,23.45,23.48,1413
20121001|2012-07-25 08:30,25,23.48,23.54,23.42,23.43,1771
20121001|2012-07-25 09:00,25,23.43,23.47,23.35,23.43,1377
20121001|2012-07-25 09:30,25,23.42,23.42,23.19,23.29,3292
20121001|2012-07-25 10:00,25,23.29,23.35,23.25,23.31,2118
20121001|2012-07-25 10:30,25,23.31,23.34,23.27,23.3,880
20121001|2012-07-25 11:00,25,23.29,23.42,23.28,23.35,2101
20121001|2012-07-25 11:30,25,23.35,23.54,23.22,23.29,3701
20121001|2012-07-25 12:00,25,23.3,23.62,23.27,23.48,5491
20121001|2012-07-25 12:30,25,23.49,23.51,23.37,23.41,2313
20121001|2012-07-26 01:30,26,23.4,23.4,23.28,23.39,762
20121001|2012-07-26 02:00,26,23.33,23.35,23.27,23.28,448
20121001|2012-07-26 02:30,26,23.28,23.36,23.28,23.34,382
20121001|2012-07-26 03:00,26,23.35,23.35,23.12,23.16,2131
20121001|2012-07-26 03:30,26,23.16,23.17,23.08,23.13,1100
20121001|2012-07-26 04:00,26,23.11,23.11,22.9,23.04,1739
20121001|2012-07-26 04:30,26,23.03,23.14,23,23.13,599
20121001|2012-07-26 05:00,26,23.13,23.21,23.04,23.17,736
20121001|2012-07-26 05:30,26,23.17,23.21,23.08,23.11,710
20121001|2012-07-26 06:00,26,23.12,23.21,23.12,23.17,1227
20121001|2012-07-26 06:30,26,23.16,23.3,23.16,23.23,1360
20121001|2012-07-26 07:00,26,23.23,23.29,23.16,23.25,1522
20121001|2012-07-26 07:30,26,23.24,23.3,23.12,23.17,1551
20121001|2012-07-26 08:00,26,23.17,23.2,22.96,22.96,2623
20121001|2012-07-26 08:30,26,22.96,22.99,22.65,22.74,9603
20121001|2012-07-26 09:00,26,22.75,22.75,22.25,22.42,13912
20121001|2012-07-26 09:30,26,22.42,22.49,22.34,22.44,2827
20121001|2012-07-26 10:00,26,22.44,22.52,22.42,22.5,2024
20121001|2012-07-26 10:30,26,22.5,22.62,22.5,22.54,1833
20121001|2012-07-26 11:00,26,22.55,22.59,22.46,22.55,1583
20121001|2012-07-26 11:30,26,22.55,22.57,22.43,22.47,969
20121001|2012-07-26 12:00,26,22.47,22.6,22.42,22.45,3070
20121001|2012-07-26 12:30,26,22.45,22.47,22.4,22.41,1953
20121001|2012-07-27 01:30,27,22.5,22.6,22.48,22.51,587
20121001|2012-07-27 02:00,27,22.5,22.56,22.38,22.4,638
20121001|2012-07-27 02:30,27,22.4,22.47,22.37,22.46,245
20121001|2012-07-27 03:00,27,22.46,22.55,22.45,22.5,731
20121001|2012-07-27 03:30,27,22.5,22.52,22.43,22.44,232
20121001|2012-07-27 04:00,27,22.44,22.44,22.22,22.31,1987
20121001|2012-07-27 04:30,27,22.32,22.35,22.24,22.3,505
20121001|2012-07-27 05:00,27,22.3,22.37,22.27,22.37,147
20121001|2012-07-27 05:30,27,22.37,22.42,22.29,22.33,332
20121001|2012-07-27 06:00,27,22.33,22.35,22.2,22.22,609
20121001|2012-07-27 06:30,27,22.23,22.35,22.21,22.35,461
20121001|2012-07-27 07:00,27,22.35,22.66,22.34,22.4,4062
20121001|2012-07-27 07:30,27,22.4,22.54,22.28,22.51,2007
20121001|2012-07-27 08:00,27,22.51,22.58,22.47,22.51,1401
20121001|2012-07-27 08:30,27,22.5,22.6,22.5,22.56,1459
20121001|2012-07-27 09:00,27,22.57,22.64,22.52,22.62,1519
20121001|2012-07-27 09:30,27,22.62,22.69,22.59,22.6,2357
20121001|2012-07-27 10:00,27,22.6,22.68,22.42,22.44,1832
20121001|2012-07-27 10:30,27,22.43,22.53,22.4,22.42,1298
20121001|2012-07-27 11:00,27,22.43,22.47,22.37,22.4,1056
20121001|2012-07-27 11:30,27,22.4,22.48,22.35,22.41,1382
20121001|2012-07-27 12:00,27,22.41,22.55,22.37,22.51,2356
20121001|2012-07-27 12:30,27,22.51,22.57,22.48,22.51,987
20121001|2012-07-30 01:30,30,22.52,22.59,22.45,22.59,587
20121001|2012-07-30 02:00,30,22.59,22.6,22.56,22.59,89
20121001|2012-07-30 02:30,30,22.6,22.64,22.58,22.64,241
20121001|2012-07-30 03:00,30,22.64,22.64,22.55,22.56,287
20121001|2012-07-30 03:30,30,22.58,22.61,22.57,22.59,109
20121001|2012-07-30 04:00,30,22.6,22.68,22.57,22.65,411
20121001|2012-07-30 04:30,30,22.65,22.66,22.61,22.61,196
20121001|2012-07-30 05:00,30,22.61,22.7,22.6,22.68,928
20121001|2012-07-30 05:30,30,22.69,22.74,22.68,22.7,1850
20121001|2012-07-30 06:00,30,22.71,22.74,22.7,22.71,530
20121001|2012-07-30 06:30,30,22.71,22.73,22.68,22.72,300
20121001|2012-07-30 07:00,30,22.72,22.92,22.71,22.87,3348
20121001|2012-07-30 07:30,30,22.86,22.9,22.81,22.89,1094
20121001|2012-07-30 08:00,30,22.88,22.89,22.72,22.72,1552
20121001|2012-07-30 08:30,30,22.72,22.84,22.71,22.76,1544
20121001|2012-07-30 09:00,30,22.76,22.83,22.73,22.76,809
20121001|2012-07-30 09:30,30,22.76,22.83,22.76,22.8,690
20121001|2012-07-30 10:00,30,22.79,22.82,22.76,22.82,632
20121001|2012-07-30 10:30,30,22.82,22.88,22.81,22.83,786
20121001|2012-07-30 11:00,30,22.83,22.89,22.81,22.82,990
20121001|2012-07-30 11:30,30,22.82,22.97,22.75,22.96,3335
20121001|2012-07-30 12:00,30,22.96,22.97,22.76,22.76,4014
20121001|2012-07-30 12:30,30,22.76,22.88,22.74,22.88,1335
20121001|2012-07-31 01:30,31,22.81,22.85,22.8,22.82,430
20121001|2012-07-31 02:00,31,22.82,22.84,22.81,22.83,41
20121001|2012-07-31 02:30,31,22.84,22.85,22.63,22.63,683
20121001|2012-07-31 03:00,31,22.63,22.64,22.52,22.6,1008
20121001|2012-07-31 03:30,31,22.59,22.63,22.58,22.6,274
20121001|2012-07-31 04:00,31,22.6,22.67,22.58,22.65,1035
20121001|2012-07-31 04:30,31,22.65,22.85,22.64,22.83,833
20121001|2012-07-31 05:00,31,22.84,22.93,22.84,22.91,713
20121001|2012-07-31 05:30,31,22.91,23,22.91,22.95,1697
20121001|2012-07-31 06:00,31,22.96,22.97,22.89,22.91,246
20121001|2012-07-31 06:30,31,22.91,22.93,22.84,22.89,399
20121001|2012-07-31 07:00,31,22.89,22.92,22.7,22.77,2676
20121001|2012-07-31 07:30,31,22.78,22.87,22.43,22.55,4463
20121001|2012-07-31 08:00,31,22.54,22.59,22.41,22.52,2744
20121001|2012-07-31 08:30,31,22.53,22.64,22.49,22.63,912
20121001|2012-07-31 09:00,31,22.62,22.63,22.48,22.5,1324
20121001|2012-07-31 09:30,31,22.5,22.62,22.5,22.59,1124
20121001|2012-07-31 10:00,31,22.59,22.64,22.52,22.59,1282
20121001|2012-07-31 10:30,31,22.59,22.62,22.37,22.38,3160
20121001|2012-07-31 11:00,31,22.38,22.44,22.35,22.42,1752
20121001|2012-07-31 11:30,31,22.42,22.48,22.4,22.43,584
20121001|2012-07-31 12:00,31,22.43,22.69,22.4,22.61,5418
20121001|2012-07-31 12:30,31,22.62,22.66,22.56,22.65,1348
20121001|2012-08-01 01:30,1,22.59,22.69,22.58,22.68,423
20121001|2012-08-01 02:00,1,22.69,22.74,22.66,22.7,165
20121001|2012-08-01 02:30,1,22.68,22.7,22.66,22.67,128
20121001|2012-08-01 03:00,1,22.68,22.7,22.67,22.68,63
20121001|2012-08-01 03:30,1,22.68,22.69,22.66,22.66,119
20121001|2012-08-01 04:00,1,22.67,22.69,22.66,22.66,60
20121001|2012-08-01 04:30,1,22.66,22.66,22.6,22.64,409
20121001|2012-08-01 05:00,1,22.64,22.81,22.64,22.75,844
20121001|2012-08-01 05:30,1,22.74,22.74,22.68,22.68,134
20121001|2012-08-01 06:00,1,22.69,22.71,22.67,22.7,277
20121001|2012-08-01 06:30,1,22.69,22.74,22.64,22.71,290
20121001|2012-08-01 07:00,1,22.71,22.81,22.44,22.47,4259
20121001|2012-08-01 07:30,1,22.46,22.5,22.41,22.49,1083
20121001|2012-08-01 08:00,1,22.49,22.63,22.47,22.54,1387
20121001|2012-08-01 08:30,1,22.53,22.53,22.43,22.47,1386
20121001|2012-08-01 09:00,1,22.47,22.53,22.45,22.5,1009
20121001|2012-08-01 09:30,1,22.5,22.57,22.47,22.54,924
20121001|2012-08-01 10:00,1,22.54,22.61,22.47,22.51,1539
20121001|2012-08-01 10:30,1,22.51,22.56,22.44,22.45,1048
20121001|2012-08-01 11:00,1,22.46,22.47,22.07,22.32,9859
20121001|2012-08-01 11:30,1,22.31,22.5,22.29,22.47,2716
20121001|2012-08-01 12:00,1,22.48,22.69,22.39,22.57,7009
20121001|2012-08-01 12:30,1,22.57,22.63,22.45,22.5,1299
20121001|2012-08-01 13:00,1,22.48,22.48,22.48,22.48,1
20121001|2012-08-02 01:30,2,22.55,22.56,22.39,22.4,618
20121001|2012-08-02 02:00,2,22.4,22.46,22.4,22.44,66
20121001|2012-08-02 02:30,2,22.45,22.45,22.4,22.41,69
20121001|2012-08-02 03:00,2,22.42,22.46,22.4,22.42,157
20121001|2012-08-02 03:30,2,22.44,22.44,22.4,22.43,51
20121001|2012-08-02 04:00,2,22.43,22.54,22.43,22.52,167
20121001|2012-08-02 04:30,2,22.52,22.52,22.45,22.49,145
20121001|2012-08-02 05:00,2,22.5,22.55,22.49,22.52,115
20121001|2012-08-02 05:30,2,22.52,22.52,22.48,22.49,49
20121001|2012-08-02 06:00,2,22.51,22.51,22.48,22.49,52
20121001|2012-08-02 06:30,2,22.48,22.56,22.45,22.52,804
20121001|2012-08-02 07:00,2,22.53,22.55,22.43,22.48,1348
20121001|2012-08-02 07:30,2,22.47,22.54,22.25,22.25,3428
20121001|2012-08-02 08:00,2,22.26,22.31,22.02,22.13,6501
20121001|2012-08-02 08:30,2,22.13,22.22,22.12,22.18,2294
20121001|2012-08-02 09:00,2,22.19,22.29,22.15,22.2,1234
20121001|2012-08-02 09:30,2,22.2,22.21,22.09,22.1,1764
20121001|2012-08-02 10:00,2,22.1,22.2,22.06,22.09,1555
20121001|2012-08-02 10:30,2,22.09,22.2,22.05,22.18,1241
20121001|2012-08-02 11:00,2,22.19,22.24,22.12,22.18,619
20121001|2012-08-02 11:30,2,22.17,22.17,22.09,22.1,855
20121001|2012-08-02 12:00,2,22.1,22.17,22.01,22.02,5656
20121001|2012-08-02 12:30,2,22.02,22.08,21.95,21.95,3460
20121001|2012-08-03 01:30,3,22,22,21.96,22,442
20121001|2012-08-03 02:00,3,22,22.01,21.93,21.98,545
20121001|2012-08-03 02:30,3,21.98,21.99,21.94,21.96,426
20121001|2012-08-03 03:00,3,21.97,22,21.94,22,251
20121001|2012-08-03 03:30,3,22,22,21.9,21.94,883
20121001|2012-08-03 04:00,3,21.94,21.95,21.9,21.95,342
20121001|2012-08-03 04:30,3,21.95,21.95,21.91,21.92,228
20121001|2012-08-03 05:00,3,21.93,22,21.91,21.96,340
20121001|2012-08-03 05:30,3,21.96,21.98,21.92,21.96,265
20121001|2012-08-03 06:00,3,21.97,22.06,21.94,22.04,1326
20121001|2012-08-03 06:30,3,22.05,22.06,21.95,21.96,412
20121001|2012-08-03 07:00,3,21.96,22.05,21.91,21.93,1652
20121001|2012-08-03 07:30,3,21.94,22.04,21.78,21.97,3715
20121001|2012-08-03 08:00,3,21.97,22.08,21.92,22.03,2380
20121001|2012-08-03 08:30,3,22.02,22.14,21.82,22,4203
20121001|2012-08-03 09:00,3,22,22.08,21.91,22.08,1374
20121001|2012-08-03 09:30,3,22.08,22.08,21.94,21.99,1018
20121001|2012-08-03 10:00,3,21.99,22.04,21.97,22.01,881
20121001|2012-08-03 10:30,3,22.01,22.12,21.98,22.02,2146
20121001|2012-08-03 11:00,3,22.03,22.08,21.98,21.98,1107
20121001|2012-08-03 11:30,3,21.98,22.04,21.95,21.98,892
20121001|2012-08-03 12:00,3,21.98,22.02,21.9,22.02,2960
20121001|2012-08-03 12:30,3,22.02,22.03,21.95,21.96,1658
20121001|2012-08-06 01:30,6,22,22.06,22,22.04,394
20121001|2012-08-06 02:00,6,22.03,22.06,22,22.06,41
20121001|2012-08-06 02:30,6,22.06,22.07,21.88,21.9,484
20121001|2012-08-06 03:00,6,21.9,21.95,21.88,21.95,167
20121001|2012-08-06 03:30,6,21.95,21.97,21.93,21.95,168
20121001|2012-08-06 04:00,6,21.95,22,21.82,21.96,604
20121001|2012-08-06 04:30,6,21.96,22.07,21.96,22.01,219
20121001|2012-08-06 05:00,6,22.02,22.04,21.98,21.98,322
20121001|2012-08-06 05:30,6,21.98,22,21.97,21.98,77
20121001|2012-08-06 06:00,6,21.99,22,21.97,21.99,128
20121001|2012-08-06 06:30,6,21.99,22.08,21.97,22.05,267
20121001|2012-08-06 07:00,6,22.04,22.05,21.93,21.96,1253
20121001|2012-08-06 07:30,6,21.96,22.04,21.96,21.99,494
20121001|2012-08-06 08:00,6,21.99,22.03,21.95,22.01,622
20121001|2012-08-06 08:30,6,22.02,22.1,21.96,21.98,1094
20121001|2012-08-06 09:00,6,21.98,22.08,21.98,22.05,853
20121001|2012-08-06 09:30,6,22.04,22.08,22,22.06,853
20121001|2012-08-06 10:00,6,22.07,22.1,22.06,22.07,694
20121001|2012-08-06 10:30,6,22.07,22.1,22,22.03,644
20121001|2012-08-06 11:00,6,22.03,22.08,22,22.07,415
20121001|2012-08-06 11:30,6,22.06,22.07,21.96,22,1148
20121001|2012-08-06 12:00,6,22,22,21.79,21.8,3842
20121001|2012-08-06 12:30,6,21.8,21.83,21.67,21.73,4011
20121001|2012-08-07 01:30,7,21.8,21.81,21.7,21.73,323
20121001|2012-08-07 02:00,7,21.73,21.73,21.72,21.72,13
20121001|2012-08-07 02:30,7,21.72,21.74,21.68,21.73,417
20121001|2012-08-07 03:00,7,21.75,21.81,21.72,21.8,416
20121001|2012-08-07 03:30,7,21.8,21.8,21.74,21.77,159
20121001|2012-08-07 04:00,7,21.77,22.04,21.74,21.88,1332
20121001|2012-08-07 04:30,7,21.89,21.91,21.88,21.9,134
20121001|2012-08-07 05:00,7,21.91,21.92,21.85,21.85,162
20121001|2012-08-07 05:30,7,21.85,21.95,21.84,21.93,168
20121001|2012-08-07 06:00,7,21.93,21.95,21.86,21.87,234
20121001|2012-08-07 06:30,7,21.87,21.88,21.71,21.77,1109
20121001|2012-08-07 07:00,7,21.77,21.77,21.53,21.58,6514
20121001|2012-08-07 07:30,7,21.57,21.61,21.5,21.58,3651
20121001|2012-08-07 08:00,7,21.58,21.58,21.5,21.5,1044
20121001|2012-08-07 08:30,7,21.5,21.55,21.41,21.5,5092
20121001|2012-08-07 09:00,7,21.5,21.54,21.47,21.52,1319
20121001|2012-08-07 09:30,7,21.52,21.53,21.43,21.48,1552
20121001|2012-08-07 10:00,7,21.48,21.49,21.41,21.44,1334
20121001|2012-08-07 10:30,7,21.45,21.48,21.35,21.44,3731
20121001|2012-08-07 11:00,7,21.44,21.5,21.44,21.48,1134
20121001|2012-08-07 11:30,7,21.49,21.57,21.43,21.45,1804
20121001|2012-08-07 12:00,7,21.44,21.6,21.39,21.45,4239
20121001|2012-08-07 12:30,7,21.44,21.47,21.41,21.41,2284
20121001|2012-08-08 01:30,8,21.4,21.43,21.3,21.32,1135
20121001|2012-08-08 02:00,8,21.34,21.34,21.29,21.29,387
20121001|2012-08-08 02:30,8,21.29,21.34,21.28,21.31,431
20121001|2012-08-08 03:00,8,21.31,21.38,21.3,21.38,475
20121001|2012-08-08 03:30,8,21.37,21.45,21.34,21.41,489
20121001|2012-08-08 04:00,8,21.4,21.45,21.35,21.37,304
20121001|2012-08-08 04:30,8,21.36,21.37,21.32,21.35,216
20121001|2012-08-08 05:00,8,21.36,21.48,21.36,21.37,617
20121001|2012-08-08 05:30,8,21.37,21.44,21.35,21.42,131
20121001|2012-08-08 06:00,8,21.42,21.46,21.4,21.46,189
20121001|2012-08-08 06:30,8,21.46,21.54,21.45,21.53,843
20121001|2012-08-08 07:00,8,21.53,21.56,21.33,21.43,3645
20121001|2012-08-08 07:30,8,21.44,21.49,21.35,21.35,1300
20121001|2012-08-08 08:00,8,21.34,21.4,21.33,21.36,815
20121001|2012-08-08 08:30,8,21.36,21.42,21.35,21.35,942
20121001|2012-08-08 09:00,8,21.35,21.36,21.21,21.27,3236
20121001|2012-08-08 09:30,8,21.27,21.32,21.2,21.23,1390
20121001|2012-08-08 10:00,8,21.23,21.24,21.15,21.17,2191
20121001|2012-08-08 10:30,8,21.17,21.21,21.16,21.18,1124
20121001|2012-08-08 11:00,8,21.18,21.2,21.11,21.15,2302
20121001|2012-08-08 11:30,8,21.15,21.22,21.08,21.21,2846
20121001|2012-08-08 12:00,8,21.21,21.21,21.05,21.09,4911
20121001|2012-08-08 12:30,8,21.08,21.17,21.08,21.15,1602
20121001|2012-08-09 01:30,9,21.13,21.26,21.13,21.26,597
20121001|2012-08-09 02:00,9,21.26,21.29,21.2,21.21,479
20121001|2012-08-09 02:30,9,21.22,21.23,21.2,21.23,171
20121001|2012-08-09 03:00,9,21.22,21.23,21.2,21.22,59
20121001|2012-08-09 03:30,9,21.22,21.24,21.2,21.23,134
20121001|2012-08-09 04:00,9,21.23,21.28,21.22,21.24,229
20121001|2012-08-09 04:30,9,21.24,21.26,21.21,21.25,136
20121001|2012-08-09 05:00,9,21.25,21.28,21.25,21.27,165
20121001|2012-08-09 05:30,9,21.27,21.27,21.2,21.23,128
20121001|2012-08-09 06:00,9,21.23,21.23,21.16,21.16,359
20121001|2012-08-09 06:30,9,21.16,21.18,21.07,21.13,1060
20121001|2012-08-09 07:00,9,21.13,21.14,21.04,21.05,2442
20121001|2012-08-09 07:30,9,21.05,21.12,20.95,21.07,5181
20121001|2012-08-09 08:00,9,21.07,21.07,20.9,20.94,2942
20121001|2012-08-09 08:30,9,20.94,20.99,20.9,20.94,1043
20121001|2012-08-09 09:00,9,20.94,20.95,20.88,20.89,1722
20121001|2012-08-09 09:30,9,20.89,20.99,20.86,20.93,2995
20121001|2012-08-09 10:00,9,20.93,20.96,20.88,20.9,1724
20121001|2012-08-09 10:30,9,20.9,20.94,20.88,20.92,946
20121001|2012-08-09 11:00,9,20.91,20.96,20.89,20.91,1196
20121001|2012-08-09 11:30,9,20.91,20.92,20.81,20.89,2635
20121001|2012-08-09 12:00,9,20.88,20.9,20.78,20.79,6147
20121001|2012-08-09 12:30,9,20.8,21.06,20.8,20.94,3387
20121001|2012-08-10 01:30,10,20.98,20.98,20.88,20.94,876
20121001|2012-08-10 02:00,10,20.93,20.93,20.87,20.89,169
20121001|2012-08-10 02:30,10,20.89,20.95,20.84,20.95,725
20121001|2012-08-10 03:00,10,20.95,21.19,20.89,21.16,2916
20121001|2012-08-10 03:30,10,21.16,21.17,21.1,21.11,491
20121001|2012-08-10 04:00,10,21.1,21.13,21.06,21.06,336
20121001|2012-08-10 04:30,10,21.06,21.07,21.02,21.04,132
20121001|2012-08-10 05:00,10,21.06,21.07,21.02,21.02,116
20121001|2012-08-10 05:30,10,21.03,21.03,20.98,20.99,219
20121001|2012-08-10 06:00,10,21,21.02,20.93,20.95,226
20121001|2012-08-10 06:30,10,20.94,20.95,20.9,20.93,393
20121001|2012-08-10 07:00,10,20.94,21.01,20.9,20.96,1277
20121001|2012-08-10 07:30,10,20.97,21.1,20.79,20.92,3621
20121001|2012-08-10 08:00,10,20.92,20.95,20.79,20.84,1775
20121001|2012-08-10 08:30,10,20.84,20.89,20.8,20.8,1320
20121001|2012-08-10 09:00,10,20.8,20.89,20.76,20.85,2645
20121001|2012-08-10 09:30,10,20.85,20.87,20.72,20.85,4081
20121001|2012-08-10 10:00,10,20.86,20.87,20.73,20.75,1230
20121001|2012-08-10 10:30,10,20.75,20.8,20.73,20.76,853
20121001|2012-08-10 11:00,10,20.75,20.77,20.65,20.67,2708
20121001|2012-08-10 11:30,10,20.67,20.71,20.65,20.66,1067
20121001|2012-08-10 12:00,10,20.67,20.88,20.65,20.74,4649
20121001|2012-08-10 12:30,10,20.73,20.89,20.73,20.88,2551
20121001|2012-08-13 01:30,13,20.89,20.9,20.78,20.8,633
20121001|2012-08-13 02:00,13,20.8,20.82,20.79,20.8,205
20121001|2012-08-13 02:30,13,20.8,20.81,20.71,20.71,732
20121001|2012-08-13 03:00,13,20.73,20.79,20.72,20.74,280
20121001|2012-08-13 03:30,13,20.74,20.8,20.74,20.77,234
20121001|2012-08-13 04:00,13,20.78,20.84,20.76,20.84,589
20121001|2012-08-13 04:30,13,20.83,20.83,20.78,20.79,473
20121001|2012-08-13 05:00,13,20.79,20.85,20.79,20.83,407
20121001|2012-08-13 05:30,13,20.84,20.84,20.8,20.81,253
20121001|2012-08-13 06:00,13,20.81,20.83,20.78,20.78,356
20121001|2012-08-13 06:30,13,20.79,20.9,20.78,20.89,974
20121001|2012-08-13 07:00,13,20.9,20.9,20.73,20.76,1745
20121001|2012-08-13 07:30,13,20.76,20.79,20.73,20.75,688
20121001|2012-08-13 08:00,13,20.75,20.77,20.61,20.63,3258
20121001|2012-08-13 08:30,13,20.64,20.67,20.56,20.63,2746
20121001|2012-08-13 09:00,13,20.64,20.7,20.63,20.64,1013
20121001|2012-08-13 09:30,13,20.64,20.68,20.6,20.62,1289
20121001|2012-08-13 10:00,13,20.64,20.65,20.57,20.59,1134
20121001|2012-08-13 10:30,13,20.58,20.6,20.5,20.54,3784
20121001|2012-08-13 11:00,13,20.54,20.57,20.53,20.54,592
20121001|2012-08-13 11:30,13,20.54,20.56,20.49,20.52,2156
20121001|2012-08-13 12:00,13,20.52,20.57,20.36,20.42,8511
20121001|2012-08-13 12:30,13,20.41,20.54,20.4,20.51,1349
20121001|2012-08-14 01:30,14,20.6,20.61,20.5,20.52,929
20121001|2012-08-14 02:00,14,20.52,20.55,20.5,20.52,504
20121001|2012-08-14 02:30,14,20.52,20.54,20.5,20.54,361
20121001|2012-08-14 03:00,14,20.54,20.55,20.52,20.52,277
20121001|2012-08-14 03:30,14,20.54,20.65,20.54,20.63,677
20121001|2012-08-14 04:00,14,20.63,20.65,20.59,20.64,238
20121001|2012-08-14 04:30,14,20.63,20.77,20.61,20.72,796
20121001|2012-08-14 05:00,14,20.73,20.73,20.69,20.72,359
20121001|2012-08-14 05:30,14,20.73,20.74,20.67,20.67,490
20121001|2012-08-14 06:00,14,20.68,20.68,20.56,20.56,506
20121001|2012-08-14 06:30,14,20.57,20.63,20.54,20.57,586
20121001|2012-08-14 07:00,14,20.58,20.62,20.45,20.56,2470
20121001|2012-08-14 07:30,14,20.55,20.56,20.52,20.56,494
20121001|2012-08-14 08:00,14,20.55,20.66,20.55,20.64,1553
20121001|2012-08-14 08:30,14,20.64,20.68,20.51,20.54,1728
20121001|2012-08-14 09:00,14,20.54,20.55,20.48,20.51,1310
20121001|2012-08-14 09:30,14,20.52,20.52,20.45,20.47,1415
20121001|2012-08-14 10:00,14,20.47,20.48,20.39,20.46,1867
20121001|2012-08-14 10:30,14,20.46,20.48,20.43,20.43,1004
20121001|2012-08-14 11:00,14,20.43,20.5,20.4,20.41,1290
20121001|2012-08-14 11:30,14,20.41,20.43,20.36,20.43,1363
20121001|2012-08-14 12:00,14,20.44,20.44,20.29,20.31,5433
20121001|2012-08-14 12:30,14,20.32,20.33,20.24,20.27,3330
20121001|2012-08-15 01:30,15,20.45,20.59,20.43,20.55,1391
20121001|2012-08-15 02:00,15,20.55,20.59,20.48,20.49,404
20121001|2012-08-15 02:30,15,20.49,20.52,20.48,20.49,298
20121001|2012-08-15 03:00,15,20.49,20.53,20.48,20.49,377
20121001|2012-08-15 03:30,15,20.48,20.55,20.48,20.48,308
20121001|2012-08-15 04:00,15,20.49,20.52,20.49,20.49,68
20121001|2012-08-15 04:30,15,20.49,20.64,20.49,20.58,788
20121001|2012-08-15 05:00,15,20.58,20.58,20.49,20.52,250
20121001|2012-08-15 05:30,15,20.52,20.52,20.45,20.48,224
20121001|2012-08-15 06:00,15,20.49,20.49,20.45,20.45,156
20121001|2012-08-15 06:30,15,20.45,20.5,20.4,20.41,589
20121001|2012-08-15 07:00,15,20.41,20.43,20.3,20.38,2236
20121001|2012-08-15 07:30,15,20.37,20.42,20.36,20.42,523
20121001|2012-08-15 08:00,15,20.42,20.49,20.4,20.43,775
20121001|2012-08-15 08:30,15,20.44,20.54,20.43,20.43,1268
20121001|2012-08-15 09:00,15,20.43,20.51,20.41,20.47,1189
20121001|2012-08-15 09:30,15,20.48,20.57,20.31,20.34,3809
20121001|2012-08-15 10:00,15,20.34,20.43,20.32,20.34,1231
20121001|2012-08-15 10:30,15,20.34,20.35,20.31,20.32,708
20121001|2012-08-15 11:00,15,20.32,20.33,20.22,20.25,2442
20121001|2012-08-15 11:30,15,20.25,20.25,20.17,20.18,2092
20121001|2012-08-15 12:00,15,20.19,20.45,20.17,20.31,4384
20121001|2012-08-15 12:30,15,20.32,20.47,20.3,20.33,1915
20121001|2012-08-16 01:30,16,20.37,20.45,20.3,20.3,944
20121001|2012-08-16 02:00,16,20.3,20.31,20.24,20.3,480
20121001|2012-08-16 02:30,16,20.3,20.33,20.28,20.31,232
20121001|2012-08-16 03:00,16,20.31,20.36,20.27,20.31,616
20121001|2012-08-16 03:30,16,20.31,20.4,20.29,20.35,312
20121001|2012-08-16 04:00,16,20.36,20.4,20.36,20.36,146
20121001|2012-08-16 04:30,16,20.36,20.38,20.31,20.31,292
20121001|2012-08-16 05:00,16,20.31,20.36,20.28,20.28,337
20121001|2012-08-16 05:30,16,20.29,20.31,20.27,20.3,283
20121001|2012-08-16 06:00,16,20.3,20.33,20.27,20.3,257
20121001|2012-08-16 06:30,16,20.29,20.38,20.29,20.38,373
20121001|2012-08-16 07:00,16,20.37,20.38,20.26,20.29,1650
20121001|2012-08-16 07:30,16,20.29,20.35,20.26,20.29,912
20121001|2012-08-16 08:00,16,20.3,20.32,20.25,20.25,1117
20121001|2012-08-16 08:30,16,20.25,20.28,20.21,20.23,1701
20121001|2012-08-16 09:00,16,20.23,20.27,20.22,20.25,961
20121001|2012-08-16 09:30,16,20.25,20.27,20.23,20.25,1306
20121001|2012-08-16 10:00,16,20.25,20.27,20.21,20.24,1267
20121001|2012-08-16 10:30,16,20.24,20.3,20.23,20.23,1467
20121001|2012-08-16 11:00,16,20.23,20.27,20.21,20.22,939
20121001|2012-08-16 11:30,16,20.21,20.25,20.17,20.18,2483
20121001|2012-08-16 12:00,16,20.18,20.2,20.14,20.16,4067
20121001|2012-08-16 12:30,16,20.17,20.23,20.15,20.16,2106
20121001|2012-08-17 01:30,17,20.16,20.18,20.13,20.17,687
20121001|2012-08-17 02:00,17,20.17,20.27,20.17,20.26,502
20121001|2012-08-17 02:30,17,20.25,20.26,20.19,20.21,505
20121001|2012-08-17 03:00,17,20.21,20.23,20.2,20.21,327
20121001|2012-08-17 03:30,17,20.2,20.21,20.18,20.19,111
20121001|2012-08-17 04:00,17,20.2,20.23,20.18,20.23,168
20121001|2012-08-17 04:30,17,20.23,20.23,20.2,20.2,70
20121001|2012-08-17 05:00,17,20.21,20.22,20.18,20.18,284
20121001|2012-08-17 05:30,17,20.19,20.27,20.18,20.23,204
20121001|2012-08-17 06:00,17,20.25,20.25,20.18,20.19,195
20121001|2012-08-17 06:30,17,20.2,20.23,20.19,20.19,232
20121001|2012-08-17 07:00,17,20.19,20.25,20.13,20.14,1788
20121001|2012-08-17 07:30,17,20.13,20.17,20.12,20.13,729
20121001|2012-08-17 08:00,17,20.13,20.15,20.11,20.13,956
20121001|2012-08-17 08:30,17,20.12,20.43,20.12,20.39,3635
20121001|2012-08-17 09:00,17,20.4,20.6,20.34,20.5,5543
20121001|2012-08-17 09:30,17,20.5,20.58,20.39,20.45,4026
20121001|2012-08-17 10:00,17,20.45,20.46,20.37,20.37,1341
20121001|2012-08-17 10:30,17,20.39,20.39,20.34,20.36,1067
20121001|2012-08-17 11:00,17,20.37,20.37,20.25,20.26,1754
20121001|2012-08-17 11:30,17,20.25,20.28,20.18,20.26,2530
20121001|2012-08-17 12:00,17,20.27,20.32,20.15,20.17,4861
20121001|2012-08-17 12:30,17,20.18,20.2,20.13,20.15,1575
20121001|2012-08-20 01:30,20,20.25,20.37,20.25,20.34,1135
20121001|2012-08-20 02:00,20,20.35,20.36,20.33,20.34,308
20121001|2012-08-20 02:30,20,20.34,20.36,20.34,20.34,156
20121001|2012-08-20 03:00,20,20.35,20.35,20.33,20.33,466
20121001|2012-08-20 03:30,20,20.34,20.34,20.28,20.28,295
20121001|2012-08-20 04:00,20,20.3,20.33,20.3,20.33,131
20121001|2012-08-20 04:30,20,20.33,20.35,20.29,20.3,111
20121001|2012-08-20 05:00,20,20.3,20.32,20.29,20.32,181
20121001|2012-08-20 05:30,20,20.31,20.32,20.27,20.3,222
20121001|2012-08-20 06:00,20,20.31,20.36,20.29,20.33,300
20121001|2012-08-20 06:30,20,20.34,20.36,20.29,20.32,434
20121001|2012-08-20 07:00,20,20.31,20.43,20.21,20.21,3149
20121001|2012-08-20 07:30,20,20.23,20.33,20.21,20.25,1019
20121001|2012-08-20 08:00,20,20.26,20.38,20.25,20.33,683
20121001|2012-08-20 08:30,20,20.34,20.49,20.31,20.48,3486
20121001|2012-08-20 09:00,20,20.47,20.5,20.44,20.49,1363
20121001|2012-08-20 09:30,20,20.49,20.53,20.39,20.49,2691
20121001|2012-08-20 10:00,20,20.49,20.59,20.47,20.58,2359
20121001|2012-08-20 10:30,20,20.58,20.59,20.55,20.58,1736
20121001|2012-08-20 11:00,20,20.57,20.6,20.51,20.59,1948
20121001|2012-08-20 11:30,20,20.6,20.6,20.43,20.5,2400
20121001|2012-08-20 12:00,20,20.49,20.7,20.46,20.55,6423
20121001|2012-08-20 12:30,20,20.54,20.56,20.47,20.47,1426
20121001|2012-08-21 01:30,21,20.5,20.5,20.43,20.46,878
20121001|2012-08-21 02:00,21,20.46,20.48,20.43,20.43,388
20121001|2012-08-21 02:30,21,20.44,20.45,20.41,20.44,600
20121001|2012-08-21 03:00,21,20.44,20.5,20.4,20.47,673
20121001|2012-08-21 03:30,21,20.46,20.5,20.43,20.45,360
20121001|2012-08-21 04:00,21,20.44,20.44,20.41,20.41,191
20121001|2012-08-21 04:30,21,20.41,20.44,20.38,20.42,603
20121001|2012-08-21 05:00,21,20.4,20.43,20.39,20.4,319
20121001|2012-08-21 05:30,21,20.41,20.43,20.39,20.4,374
20121001|2012-08-21 06:00,21,20.4,20.4,20.35,20.35,718
20121001|2012-08-21 06:30,21,20.35,20.38,20.31,20.34,832
20121001|2012-08-21 07:00,21,20.33,20.33,20.1,20.13,7663
20121001|2012-08-21 07:30,21,20.13,20.17,20.06,20.08,2968
20121001|2012-08-21 08:00,21,20.07,20.13,19.98,20.06,6285
20121001|2012-08-21 08:30,21,20.07,20.15,20.07,20.12,1491
20121001|2012-08-21 09:00,21,20.11,20.25,20.08,20.14,2211
20121001|2012-08-21 09:30,21,20.15,20.17,20.01,20.13,1947
20121001|2012-08-21 10:00,21,20.12,20.15,20,20.03,1468
20121001|2012-08-21 10:30,21,20.03,20.03,19.86,19.93,5751
20121001|2012-08-21 11:00,21,19.92,19.94,19.89,19.91,1159
20121001|2012-08-21 11:30,21,19.91,19.92,19.82,19.86,2673
20121001|2012-08-21 12:00,21,19.86,20,19.75,19.79,6074
20121001|2012-08-21 12:30,21,19.79,19.85,19.75,19.81,2505
20121001|2012-08-22 01:30,22,19.8,19.93,19.8,19.9,717
20121001|2012-08-22 02:00,22,19.9,19.9,19.85,19.88,213
20121001|2012-08-22 02:30,22,19.88,19.95,19.87,19.94,375
20121001|2012-08-22 03:00,22,19.94,19.96,19.92,19.94,163
20121001|2012-08-22 03:30,22,19.94,19.95,19.91,19.94,142
20121001|2012-08-22 04:00,22,19.94,19.94,19.85,19.88,489
20121001|2012-08-22 04:30,22,19.89,19.93,19.86,19.93,552
20121001|2012-08-22 05:00,22,19.93,19.97,19.92,19.97,423
20121001|2012-08-22 05:30,22,19.97,20,19.95,19.95,670
20121001|2012-08-22 06:00,22,19.96,19.96,19.89,19.91,273
20121001|2012-08-22 06:30,22,19.9,20,19.85,19.86,899
20121001|2012-08-22 07:00,22,19.86,20.06,19.82,19.99,3892
20121001|2012-08-22 07:30,22,19.98,20.08,19.96,20.05,1706
20121001|2012-08-22 08:00,22,20.04,20.1,20,20.08,1808
20121001|2012-08-22 08:30,22,20.08,20.18,20.05,20.17,3408
20121001|2012-08-22 09:00,22,20.18,20.18,20.08,20.09,1656
20121001|2012-08-22 09:30,22,20.09,20.13,20.01,20.01,2012
20121001|2012-08-22 10:00,22,20.02,20.07,19.99,20.02,1151
20121001|2012-08-22 10:30,22,20.03,20.07,20,20,675
20121001|2012-08-22 11:00,22,20.01,20.08,20,20.06,707
20121001|2012-08-22 11:30,22,20.07,20.09,20.01,20.03,1293
20121001|2012-08-22 12:00,22,20.03,20.05,19.91,19.94,4915
20121001|2012-08-22 12:30,22,19.94,19.98,19.9,19.92,1524
20121001|2012-08-23 01:30,23,19.8,19.9,19.8,19.83,1576
20121001|2012-08-23 02:00,23,19.84,19.88,19.83,19.84,463
20121001|2012-08-23 02:30,23,19.83,19.85,19.8,19.81,357
20121001|2012-08-23 03:00,23,19.82,19.83,19.76,19.76,658
20121001|2012-08-23 03:30,23,19.77,19.77,19.72,19.73,754
20121001|2012-08-23 04:00,23,19.73,19.74,19.72,19.72,282
20121001|2012-08-23 04:30,23,19.73,19.74,19.72,19.72,276
20121001|2012-08-23 05:00,23,19.73,19.75,19.7,19.75,1030
20121001|2012-08-23 05:30,23,19.75,19.83,19.74,19.82,397
20121001|2012-08-23 06:00,23,19.83,19.86,19.79,19.85,207
20121001|2012-08-23 06:30,23,19.85,19.93,19.85,19.87,837
20121001|2012-08-23 07:00,23,19.87,19.92,19.8,19.82,1628
20121001|2012-08-23 07:30,23,19.83,19.85,19.78,19.84,764
20121001|2012-08-23 08:00,23,19.83,19.94,19.83,19.9,1694
20121001|2012-08-23 08:30,23,19.9,20.27,19.87,20.08,7197
20121001|2012-08-23 09:00,23,20.08,20.1,19.92,19.94,2990
20121001|2012-08-23 09:30,23,19.95,20.05,19.91,19.94,1737
20121001|2012-08-23 10:00,23,19.94,19.94,19.76,19.76,4233
20121001|2012-08-23 10:30,23,19.76,19.86,19.73,19.85,1926
20121001|2012-08-23 11:00,23,19.84,19.89,19.79,19.84,1204
20121001|2012-08-23 11:30,23,19.84,19.84,19.78,19.79,526
20121001|2012-08-23 12:00,23,19.78,19.87,19.56,19.64,10337
20121001|2012-08-23 12:30,23,19.64,19.72,19.62,19.7,1338
20121001|2012-08-24 01:30,24,19.62,19.72,19.58,19.59,955
20121001|2012-08-24 02:00,24,19.59,19.64,19.58,19.58,463
20121001|2012-08-24 02:30,24,19.58,19.59,19.55,19.55,470
20121001|2012-08-24 03:00,24,19.55,19.57,19.54,19.55,530
20121001|2012-08-24 03:30,24,19.56,19.6,19.55,19.6,228
20121001|2012-08-24 04:00,24,19.59,19.64,19.58,19.63,207
20121001|2012-08-24 04:30,24,19.62,19.65,19.6,19.65,122
20121001|2012-08-24 05:00,24,19.65,19.66,19.63,19.66,125
20121001|2012-08-24 05:30,24,19.65,19.72,19.64,19.72,343
20121001|2012-08-24 06:00,24,19.72,19.72,19.66,19.66,153
20121001|2012-08-24 06:30,24,19.66,19.66,19.54,19.54,910
20121001|2012-08-24 07:00,24,19.54,19.66,19.54,19.63,1086
20121001|2012-08-24 07:30,24,19.64,19.65,19.57,19.62,655
20121001|2012-08-24 08:00,24,19.62,19.66,19.62,19.64,620
20121001|2012-08-24 08:30,24,19.63,19.66,19.56,19.63,1176
20121001|2012-08-24 09:00,24,19.63,19.66,19.58,19.63,1139
20121001|2012-08-24 09:30,24,19.63,19.66,19.56,19.58,1340
20121001|2012-08-24 10:00,24,19.59,19.59,19.5,19.53,3171
20121001|2012-08-24 10:30,24,19.54,19.55,19.48,19.49,1966
20121001|2012-08-24 11:00,24,19.49,19.63,19.48,19.6,1726
20121001|2012-08-24 11:30,24,19.59,19.64,19.5,19.61,974
20121001|2012-08-24 12:00,24,19.62,19.62,19.53,19.61,1567
20121001|2012-08-24 12:30,24,19.6,19.74,19.55,19.72,1848
20121001|2012-08-27 06:30,27,19.7,19.91,19.7,19.86,1479
20121001|2012-08-27 07:00,27,19.84,19.88,19.72,19.77,2201
20121001|2012-08-27 07:30,27,19.77,19.89,19.72,19.84,1071
20121001|2012-08-27 08:00,27,19.84,19.88,19.76,19.79,1155
20121001|2012-08-27 08:30,27,19.79,19.85,19.78,19.81,1189
20121001|2012-08-27 09:00,27,19.82,19.97,19.75,19.95,1979
20121001|2012-08-27 09:30,27,19.95,19.97,19.78,19.87,2671
20121001|2012-08-27 10:00,27,19.87,19.88,19.81,19.83,629
20121001|2012-08-27 10:30,27,19.83,19.86,19.81,19.83,883
20121001|2012-08-27 11:00,27,19.82,19.85,19.8,19.81,486
20121001|2012-08-27 11:30,27,19.82,19.82,19.67,19.78,1840
20121001|2012-08-27 12:00,27,19.78,19.82,19.52,19.55,5750
20121001|2012-08-27 12:30,27,19.56,19.65,19.55,19.6,1089
20121001|2012-08-28 01:30,28,19.63,19.65,19.47,19.48,972
20121001|2012-08-28 02:00,28,19.48,19.56,19.45,19.55,649
20121001|2012-08-28 02:30,28,19.56,19.56,19.48,19.49,333
20121001|2012-08-28 03:00,28,19.5,19.53,19.47,19.52,330
20121001|2012-08-28 03:30,28,19.52,19.63,19.52,19.62,334
20121001|2012-08-28 04:00,28,19.62,19.67,19.59,19.65,260
20121001|2012-08-28 04:30,28,19.65,19.73,19.65,19.71,516
20121001|2012-08-28 05:00,28,19.72,19.72,19.66,19.68,132
20121001|2012-08-28 05:30,28,19.68,19.73,19.67,19.7,256
20121001|2012-08-28 06:00,28,19.71,19.72,19.63,19.7,234
20121001|2012-08-28 06:30,28,19.7,19.71,19.66,19.71,128
20121001|2012-08-28 07:00,28,19.71,19.78,19.68,19.7,2042
20121001|2012-08-28 07:30,28,19.7,19.8,19.7,19.71,1317
20121001|2012-08-28 08:00,28,19.7,19.85,19.69,19.8,2046
20121001|2012-08-28 08:30,28,19.8,19.88,19.77,19.83,1223
20121001|2012-08-28 09:00,28,19.83,19.9,19.8,19.85,1337
20121001|2012-08-28 09:30,28,19.85,19.9,19.85,19.86,2164
20121001|2012-08-28 10:00,28,19.85,19.86,19.8,19.83,1008
20121001|2012-08-28 10:30,28,19.83,19.99,19.82,19.94,2993
20121001|2012-08-28 11:00,28,19.94,20.08,19.89,20.05,4082
20121001|2012-08-28 11:30,28,20.05,20.11,20,20.05,2587
20121001|2012-08-28 12:00,28,20.05,20.16,19.97,20.12,5596
20121001|2012-08-28 12:30,28,20.13,20.18,20.11,20.16,1829
20121001|2012-08-29 01:30,29,20.18,20.19,20.13,20.14,566
20121001|2012-08-29 02:00,29,20.14,20.18,20.14,20.17,204
20121001|2012-08-29 02:30,29,20.16,20.17,20.07,20.07,574
20121001|2012-08-29 03:00,29,20.07,20.08,20.01,20.02,383
20121001|2012-08-29 03:30,29,20.02,20.16,20.02,20.15,1215
20121001|2012-08-29 04:00,29,20.15,20.19,20.14,20.16,381
20121001|2012-08-29 04:30,29,20.16,20.19,20.16,20.18,256
20121001|2012-08-29 05:00,29,20.18,20.39,20.17,20.33,2242
20121001|2012-08-29 05:30,29,20.32,20.33,20.26,20.27,444
20121001|2012-08-29 06:00,29,20.28,20.37,20.27,20.36,789
20121001|2012-08-29 06:30,29,20.36,20.38,20.23,20.23,991
20121001|2012-08-29 07:00,29,20.24,20.24,20.01,20.05,5395
20121001|2012-08-29 07:30,29,20.05,20.09,19.95,20.03,2981
20121001|2012-08-29 08:00,29,20.03,20.1,19.95,19.98,1364
20121001|2012-08-29 08:30,29,19.98,20.08,19.97,19.99,968
20121001|2012-08-29 09:00,29,19.99,20.08,19.97,20.01,1699
20121001|2012-08-29 09:30,29,20.01,20.03,19.89,19.96,3253
20121001|2012-08-29 10:00,29,19.97,19.99,19.96,19.98,964
20121001|2012-08-29 10:30,29,19.98,20.02,19.92,19.94,1529
20121001|2012-08-29 11:00,29,19.94,19.94,19.84,19.92,4574
20121001|2012-08-29 11:30,29,19.92,19.96,19.87,19.92,1813
20121001|2012-08-29 12:00,29,19.93,20.04,19.71,19.74,9442
20121001|2012-08-29 12:30,29,19.75,19.76,19.67,19.68,3098
20121001|2012-08-30 01:30,30,19.75,19.78,19.71,19.73,596
20121001|2012-08-30 02:00,30,19.72,19.72,19.68,19.7,229
20121001|2012-08-30 02:30,30,19.7,19.74,19.7,19.72,228
20121001|2012-08-30 03:00,30,19.71,19.76,19.7,19.75,352
20121001|2012-08-30 03:30,30,19.74,19.76,19.72,19.73,324
20121001|2012-08-30 04:00,30,19.73,19.76,19.72,19.74,181
20121001|2012-08-30 04:30,30,19.75,19.75,19.72,19.73,179
20121001|2012-08-30 05:00,30,19.73,19.74,19.68,19.69,682
20121001|2012-08-30 05:30,30,19.69,19.74,19.69,19.72,334
20121001|2012-08-30 06:00,30,19.72,19.79,19.71,19.79,750
20121001|2012-08-30 06:30,30,19.79,19.84,19.77,19.82,548
20121001|2012-08-30 07:00,30,19.82,19.85,19.67,19.81,1999
20121001|2012-08-30 07:30,30,19.81,19.86,19.78,19.81,745
20121001|2012-08-30 08:00,30,19.81,19.99,19.77,19.95,3889
20121001|2012-08-30 08:30,30,19.95,20.1,19.95,20,3577
20121001|2012-08-30 09:00,30,20.01,20.04,19.94,19.96,1500
20121001|2012-08-30 09:30,30,19.97,19.98,19.91,19.92,772
20121001|2012-08-30 10:00,30,19.93,19.96,19.89,19.89,1259
20121001|2012-08-30 10:30,30,19.89,19.93,19.86,19.88,1170
20121001|2012-08-30 11:00,30,19.89,19.93,19.85,19.93,1228
20121001|2012-08-30 11:30,30,19.93,19.94,19.86,19.86,522
20121001|2012-08-30 12:00,30,19.87,19.88,19.71,19.75,5106
20121001|2012-08-30 12:30,30,19.75,19.82,19.73,19.81,1460
20121001|2012-08-31 01:30,31,19.86,19.9,19.82,19.84,231
20121001|2012-08-31 02:00,31,19.84,19.86,19.84,19.84,42
20121001|2012-08-31 02:30,31,19.85,19.93,19.81,19.93,339
20121001|2012-08-31 03:00,31,19.94,19.96,19.9,19.95,610
20121001|2012-08-31 03:30,31,19.95,19.95,19.9,19.9,323
20121001|2012-08-31 04:00,31,19.9,19.94,19.88,19.94,352
20121001|2012-08-31 04:30,31,19.94,19.96,19.92,19.93,143
20121001|2012-08-31 05:00,31,19.94,19.94,19.88,19.89,68
20121001|2012-08-31 05:30,31,19.89,19.91,19.87,19.88,146
20121001|2012-08-31 06:00,31,19.88,19.9,19.87,19.9,178
20121001|2012-08-31 06:30,31,19.9,19.97,19.89,19.92,693
20121001|2012-08-31 07:00,31,19.91,19.95,19.9,19.94,910
20121001|2012-08-31 07:30,31,19.94,19.99,19.93,19.98,1222
20121001|2012-08-31 08:00,31,19.98,19.99,19.92,19.93,814
20121001|2012-08-31 08:30,31,19.93,19.98,19.92,19.97,502
20121001|2012-08-31 09:00,31,19.97,19.99,19.83,19.87,3065
20121001|2012-08-31 09:30,31,19.89,19.89,19.71,19.8,4258
20121001|2012-08-31 10:00,31,19.8,19.84,19.7,19.77,2068
20121001|2012-08-31 10:30,31,19.78,19.81,19.76,19.77,697
20121001|2012-08-31 11:00,31,19.77,19.85,19.72,19.84,2477
20121001|2012-08-31 11:30,31,19.85,19.85,19.72,19.73,2099
20121001|2012-08-31 12:00,31,19.74,19.82,19.62,19.78,7285
20121001|2012-08-31 12:30,31,19.78,19.82,19.72,19.77,1292
20121001|2012-09-04 01:30,4,19.83,19.85,19.77,19.82,549
20121001|2012-09-04 02:00,4,19.82,19.87,19.81,19.84,281
20121001|2012-09-04 02:30,4,19.84,19.89,19.84,19.87,322
20121001|2012-09-04 03:00,4,19.87,19.93,19.86,19.89,318
20121001|2012-09-04 03:30,4,19.89,19.93,19.89,19.92,184
20121001|2012-09-04 04:00,4,19.91,19.93,19.88,19.88,291
20121001|2012-09-04 04:30,4,19.87,19.91,19.85,19.88,589
20121001|2012-09-04 05:00,4,19.89,19.93,19.89,19.89,241
20121001|2012-09-04 05:30,4,19.89,19.91,19.88,19.88,110
20121001|2012-09-04 06:00,4,19.89,19.89,19.85,19.88,149
20121001|2012-09-04 06:30,4,19.87,19.91,19.85,19.86,369
20121001|2012-09-04 07:00,4,19.86,19.9,19.78,19.79,2322
20121001|2012-09-04 07:30,4,19.79,19.8,19.76,19.77,732
20121001|2012-09-04 08:00,4,19.77,19.85,19.75,19.83,1390
20121001|2012-09-04 08:30,4,19.83,19.86,19.75,19.76,1125
20121001|2012-09-04 09:00,4,19.76,19.78,19.71,19.73,1181
20121001|2012-09-04 09:30,4,19.73,19.76,19.71,19.75,1445
20121001|2012-09-04 10:00,4,19.74,19.75,19.7,19.74,1200
20121001|2012-09-04 10:30,4,19.74,19.75,19.67,19.67,1271
20121001|2012-09-04 11:00,4,19.68,19.68,19.61,19.62,2130
20121001|2012-09-04 11:30,4,19.63,19.64,19.6,19.62,1324
20121001|2012-09-04 12:00,4,19.63,19.63,19.31,19.34,12651
20121001|2012-09-04 12:30,4,19.33,19.41,19.32,19.4,2770
20121001|2012-09-05 01:30,5,19.41,19.52,19.32,19.36,1070
20121001|2012-09-05 02:00,5,19.36,19.36,19.29,19.32,878
20121001|2012-09-05 02:30,5,19.31,19.37,19.3,19.36,248
20121001|2012-09-05 03:00,5,19.37,19.37,19.32,19.34,437
20121001|2012-09-05 03:30,5,19.33,19.36,19.32,19.35,238
20121001|2012-09-05 04:00,5,19.35,19.4,19.35,19.39,878
20121001|2012-09-05 04:30,5,19.4,19.4,19.36,19.38,218
20121001|2012-09-05 05:00,5,19.37,19.44,19.36,19.43,441
20121001|2012-09-05 05:30,5,19.44,19.45,19.42,19.45,176
20121001|2012-09-05 06:00,5,19.45,19.5,19.44,19.44,782
20121001|2012-09-05 06:30,5,19.44,19.47,19.42,19.45,362
20121001|2012-09-05 07:00,5,19.46,19.58,19.36,19.53,4582
20121001|2012-09-05 07:30,5,19.53,19.54,19.47,19.48,957
20121001|2012-09-05 08:00,5,19.48,19.53,19.47,19.48,1426
20121001|2012-09-05 08:30,5,19.48,19.49,19.35,19.35,1856
20121001|2012-09-05 09:00,5,19.36,19.37,19.26,19.37,2491
20121001|2012-09-05 09:30,5,19.36,19.36,19.3,19.34,2026
20121001|2012-09-05 10:00,5,19.33,19.35,19.32,19.34,1429
20121001|2012-09-05 10:30,5,19.33,19.34,19.28,19.32,1255
20121001|2012-09-05 11:00,5,19.31,19.32,19.26,19.28,1143
20121001|2012-09-05 11:30,5,19.28,19.34,19.15,19.17,6441
20121001|2012-09-05 12:00,5,19.18,19.18,18.98,19.07,9946
20121001|2012-09-05 12:30,5,19.08,19.25,19.06,19.24,2217
20121001|2012-09-05 13:00,5,19.25,19.25,19.25,19.25,1
20121001|2012-09-06 01:30,6,19.18,19.23,19.15,19.19,791
20121001|2012-09-06 02:00,6,19.19,19.2,19.16,19.17,314
20121001|2012-09-06 02:30,6,19.17,19.25,19.15,19.23,568
20121001|2012-09-06 03:00,6,19.22,19.24,19.2,19.21,287
20121001|2012-09-06 03:30,6,19.21,19.27,19.18,19.2,952
20121001|2012-09-06 04:00,6,19.2,19.2,19.12,19.13,502
20121001|2012-09-06 04:30,6,19.13,19.17,19.13,19.13,175
20121001|2012-09-06 05:00,6,19.13,19.14,19.07,19.11,630
20121001|2012-09-06 05:30,6,19.11,19.11,19.07,19.08,102
20121001|2012-09-06 06:00,6,19.08,19.1,19.06,19.07,160
20121001|2012-09-06 06:30,6,19.07,19.1,19.06,19.1,291
20121001|2012-09-06 07:00,6,19.1,19.13,19,19.05,2695
20121001|2012-09-06 07:30,6,19.05,19.12,18.99,19.02,1688
20121001|2012-09-06 08:00,6,19.03,19.09,19.01,19.08,1926
20121001|2012-09-06 08:30,6,19.06,19.1,19.03,19.06,1097
20121001|2012-09-06 09:00,6,19.05,19.05,18.99,19.03,1384
20121001|2012-09-06 09:30,6,19.03,19.14,19.02,19.06,3841
20121001|2012-09-06 10:00,6,19.06,19.08,19.03,19.07,1495
20121001|2012-09-06 10:30,6,19.07,19.13,19.04,19.11,2014
20121001|2012-09-06 11:00,6,19.1,19.15,19.03,19.08,1054
20121001|2012-09-06 11:30,6,19.07,19.12,18.93,18.96,3732
20121001|2012-09-06 12:00,6,18.96,18.96,18.81,18.91,10271
20121001|2012-09-06 12:30,6,18.9,18.94,18.85,18.89,1206
20121001|2012-09-07 01:30,7,19,19.15,18.96,19.12,1484
20121001|2012-09-07 02:00,7,19.11,19.14,19.1,19.12,363
20121001|2012-09-07 02:30,7,19.12,19.14,19.09,19.11,452
20121001|2012-09-07 03:00,7,19.11,19.21,19.1,19.1,1339
20121001|2012-09-07 03:30,7,19.11,19.18,19.05,19.14,650
20121001|2012-09-07 04:00,7,19.15,19.16,19.13,19.13,168
20121001|2012-09-07 04:30,7,19.13,19.14,19.06,19.11,616
20121001|2012-09-07 05:00,7,19.11,19.11,19.08,19.08,61
20121001|2012-09-07 05:30,7,19.07,19.08,19,19.04,396
20121001|2012-09-07 06:00,7,19.05,19.1,19.03,19.08,283
20121001|2012-09-07 06:30,7,19.08,19.08,19.03,19.07,147
20121001|2012-09-07 07:00,7,19.07,19.09,19.02,19.09,1092
20121001|2012-09-07 07:30,7,19.08,19.3,19.06,19.21,3587
20121001|2012-09-07 08:00,7,19.21,19.27,19.17,19.25,1475
20121001|2012-09-07 08:30,7,19.26,19.28,19.2,19.28,1171
20121001|2012-09-07 09:00,7,19.27,19.56,19.25,19.49,7520
20121001|2012-09-07 09:30,7,19.49,19.52,19.42,19.47,2592
20121001|2012-09-07 10:00,7,19.46,19.49,19.39,19.46,2223
20121001|2012-09-07 10:30,7,19.45,19.6,19.45,19.56,3840
20121001|2012-09-07 11:00,7,19.56,19.6,19.47,19.49,1885
20121001|2012-09-07 11:30,7,19.49,19.56,19.38,19.45,1593
20121001|2012-09-07 12:00,7,19.45,19.48,19.32,19.37,3637
20121001|2012-09-07 12:30,7,19.37,19.42,19.34,19.39,1602
20121001|2012-09-10 01:30,10,19.3,19.53,19.3,19.53,909
20121001|2012-09-10 02:00,10,19.52,19.68,19.5,19.55,1742
20121001|2012-09-10 02:30,10,19.55,19.58,19.46,19.49,414
20121001|2012-09-10 03:00,10,19.5,19.51,19.45,19.48,331
20121001|2012-09-10 03:30,10,19.5,19.51,19.43,19.43,281
20121001|2012-09-10 04:00,10,19.43,19.45,19.41,19.43,394
20121001|2012-09-10 04:30,10,19.45,19.45,19.4,19.42,207
20121001|2012-09-10 05:00,10,19.42,19.45,19.4,19.4,200
20121001|2012-09-10 05:30,10,19.41,19.41,19.36,19.37,455
20121001|2012-09-10 06:00,10,19.38,19.42,19.36,19.42,183
20121001|2012-09-10 06:30,10,19.42,19.44,19.33,19.33,698
20121001|2012-09-10 07:00,10,19.35,19.43,19.33,19.39,1173
20121001|2012-09-10 07:30,10,19.39,19.58,19.38,19.53,1451
20121001|2012-09-10 08:00,10,19.53,19.74,19.49,19.61,3440
20121001|2012-09-10 08:30,10,19.61,19.63,19.52,19.52,1162
20121001|2012-09-10 09:00,10,19.52,19.56,19.49,19.54,1286
20121001|2012-09-10 09:30,10,19.53,19.55,19.42,19.48,1867
20121001|2012-09-10 10:00,10,19.47,19.58,19.45,19.52,1462
20121001|2012-09-10 10:30,10,19.52,19.56,19.43,19.44,1274
20121001|2012-09-10 11:00,10,19.44,19.46,19.4,19.42,1347
20121001|2012-09-10 11:30,10,19.42,19.49,19.35,19.37,1864
20121001|2012-09-10 12:00,10,19.37,19.46,19.31,19.44,4178
20121001|2012-09-10 12:30,10,19.43,19.48,19.39,19.43,1065
20121001|2012-09-11 01:30,11,19.44,19.47,19.33,19.37,346
20121001|2012-09-11 02:00,11,19.38,19.49,19.32,19.34,581
20121001|2012-09-11 02:30,11,19.34,19.44,19.34,19.43,260
20121001|2012-09-11 03:00,11,19.44,19.48,19.41,19.44,304
20121001|2012-09-11 03:30,11,19.43,19.47,19.41,19.41,193
20121001|2012-09-11 04:00,11,19.41,19.44,19.39,19.41,358
20121001|2012-09-11 04:30,11,19.4,19.46,19.4,19.44,104
20121001|2012-09-11 05:00,11,19.44,19.47,19.43,19.44,84
20121001|2012-09-11 05:30,11,19.44,19.44,19.4,19.43,182
20121001|2012-09-11 06:00,11,19.43,19.48,19.41,19.43,481
20121001|2012-09-11 06:30,11,19.43,19.44,19.35,19.35,317
20121001|2012-09-11 07:00,11,19.35,19.59,19.35,19.57,2105
20121001|2012-09-11 07:30,11,19.56,19.65,19.54,19.6,1594
20121001|2012-09-11 08:00,11,19.59,19.61,19.49,19.51,1543
20121001|2012-09-11 08:30,11,19.51,19.61,19.47,19.6,1103
20121001|2012-09-11 09:00,11,19.6,19.63,19.51,19.58,2271
20121001|2012-09-11 09:30,11,19.57,19.62,19.51,19.53,1218
20121001|2012-09-11 10:00,11,19.53,19.55,19.31,19.31,3843
20121001|2012-09-11 10:30,11,19.31,19.44,19.3,19.42,2133
20121001|2012-09-11 11:00,11,19.43,19.51,19.36,19.39,1553
20121001|2012-09-11 11:30,11,19.39,19.42,19.33,19.38,1383
20121001|2012-09-11 12:00,11,19.38,19.51,19.35,19.46,2967
20121001|2012-09-11 12:30,11,19.46,19.47,19.39,19.43,1454
20121001|2012-09-12 01:30,12,19.48,19.49,19.44,19.46,359
20121001|2012-09-12 02:00,12,19.47,19.49,19.46,19.48,93
20121001|2012-09-12 02:30,12,19.48,19.49,19.46,19.48,93
20121001|2012-09-12 03:00,12,19.47,19.5,19.46,19.5,213
20121001|2012-09-12 03:30,12,19.5,19.57,19.5,19.55,386
20121001|2012-09-12 04:00,12,19.56,19.59,19.55,19.59,363
20121001|2012-09-12 04:30,12,19.59,19.59,19.55,19.57,90
20121001|2012-09-12 05:00,12,19.57,19.65,19.56,19.64,1337
20121001|2012-09-12 05:30,12,19.63,19.83,19.62,19.71,2285
20121001|2012-09-12 06:00,12,19.73,19.78,19.67,19.77,604
20121001|2012-09-12 06:30,12,19.77,19.88,19.76,19.79,1480
20121001|2012-09-12 07:00,12,19.78,19.89,19.67,19.81,2664
20121001|2012-09-12 07:30,12,19.8,19.81,19.66,19.79,1404
20121001|2012-09-12 08:00,12,19.78,19.82,19.72,19.75,1238
20121001|2012-09-12 08:30,12,19.76,19.92,19.73,19.75,3499
20121001|2012-09-12 09:00,12,19.75,19.83,19.75,19.79,810
20121001|2012-09-12 09:30,12,19.78,19.79,19.59,19.66,2097
20121001|2012-09-12 10:00,12,19.67,19.77,19.65,19.71,842
20121001|2012-09-12 10:30,12,19.71,19.82,19.71,19.76,1287
20121001|2012-09-12 11:00,12,19.77,19.82,19.69,19.75,955
20121001|2012-09-12 11:30,12,19.75,19.77,19.71,19.72,511
20121001|2012-09-12 12:00,12,19.73,19.81,19.7,19.74,2287
20121001|2012-09-12 12:30,12,19.73,19.82,19.66,19.67,2056
20121001|2012-09-13 01:30,13,19.74,19.83,19.74,19.78,716
20121001|2012-09-13 02:00,13,19.8,19.83,19.77,19.81,129
20121001|2012-09-13 02:30,13,19.81,19.87,19.79,19.84,493
20121001|2012-09-13 03:00,13,19.84,19.86,19.81,19.82,191
20121001|2012-09-13 03:30,13,19.82,19.83,19.77,19.78,251
20121001|2012-09-13 04:00,13,19.78,19.82,19.77,19.79,236
20121001|2012-09-13 04:30,13,19.8,19.84,19.78,19.81,345
20121001|2012-09-13 05:00,13,19.81,19.84,19.81,19.83,67
20121001|2012-09-13 05:30,13,19.84,19.84,19.83,19.83,49
20121001|2012-09-13 06:00,13,19.83,19.84,19.8,19.82,155
20121001|2012-09-13 06:30,13,19.82,19.84,19.77,19.78,641
20121001|2012-09-13 07:00,13,19.77,19.83,19.76,19.77,585
20121001|2012-09-13 07:30,13,19.77,19.86,19.75,19.84,625
20121001|2012-09-13 08:00,13,19.84,19.86,19.8,19.81,608
20121001|2012-09-13 08:30,13,19.8,19.88,19.8,19.84,834
20121001|2012-09-13 09:00,13,19.83,19.95,19.82,19.92,2597
20121001|2012-09-13 09:30,13,19.93,19.93,19.83,19.87,1353
20121001|2012-09-13 10:00,13,19.86,19.92,19.78,19.9,1730
20121001|2012-09-13 10:30,13,19.9,19.91,19.85,19.87,545
20121001|2012-09-13 11:00,13,19.86,19.87,19.76,19.81,1052
20121001|2012-09-13 11:30,13,19.81,19.91,19.63,19.72,3876
20121001|2012-09-13 12:00,13,19.73,19.78,19.64,19.76,2030
20121001|2012-09-13 12:30,13,19.76,19.79,19.67,19.67,831
20121001|2012-09-14 01:30,14,19.8,19.89,19.73,19.78,575
20121001|2012-09-14 02:00,14,19.78,19.78,19.73,19.75,70
20121001|2012-09-14 02:30,14,19.75,19.82,19.75,19.82,107
20121001|2012-09-14 03:00,14,19.82,19.85,19.82,19.84,112
20121001|2012-09-14 03:30,14,19.84,19.86,19.76,19.82,258
20121001|2012-09-14 04:00,14,19.82,19.98,19.81,19.93,1287
20121001|2012-09-14 04:30,14,19.93,19.94,19.88,19.94,329
20121001|2012-09-14 05:00,14,19.94,20.03,19.92,19.98,1958
20121001|2012-09-14 05:30,14,19.99,20.01,19.96,20.01,310
20121001|2012-09-14 06:00,14,20.02,20.03,19.98,20,471
20121001|2012-09-14 06:30,14,20,20.02,19.97,20,636
20121001|2012-09-14 07:00,14,20,20.09,19.93,19.97,2451
20121001|2012-09-14 07:30,14,19.98,19.98,19.91,19.93,635
20121001|2012-09-14 08:00,14,19.93,20.05,19.91,20.02,1407
20121001|2012-09-14 08:30,14,20.02,20.1,20.02,20.1,1154
20121001|2012-09-14 09:00,14,20.1,20.1,20.03,20.06,1448
20121001|2012-09-14 09:30,14,20.07,20.2,20.05,20.17,3733
20121001|2012-09-14 10:00,14,20.17,20.24,20.09,20.13,3866
20121001|2012-09-14 10:30,14,20.14,20.19,20.12,20.15,919
20121001|2012-09-14 11:00,14,20.15,20.25,20.1,20.13,2237
20121001|2012-09-14 11:30,14,20.14,20.16,19.97,20.03,1739
20121001|2012-09-14 12:00,14,20.03,20.08,19.84,19.87,3204
20121001|2012-09-14 12:30,14,19.87,19.91,19.85,19.9,1382
20121001|2012-09-17 01:30,17,19.88,19.97,19.85,19.96,692
20121001|2012-09-17 02:00,17,19.96,19.97,19.92,19.94,170
20121001|2012-09-17 02:30,17,19.91,19.97,19.91,19.97,207
20121001|2012-09-17 03:00,17,19.98,20,19.96,19.98,386
20121001|2012-09-17 03:30,17,19.98,19.99,19.91,19.93,117
20121001|2012-09-17 04:00,17,19.93,19.99,19.92,19.95,167
20121001|2012-09-17 04:30,17,19.96,19.97,19.88,19.89,322
20121001|2012-09-17 05:00,17,19.9,19.98,19.89,19.97,347
20121001|2012-09-17 05:30,17,19.97,20.09,19.97,20.05,358
20121001|2012-09-17 06:00,17,20.05,20.07,20.04,20.06,51
20121001|2012-09-17 06:30,17,20.06,20.07,20.03,20.05,104
20121001|2012-09-17 07:00,17,20.06,20.1,19.9,19.96,1620
20121001|2012-09-17 07:30,17,19.96,19.99,19.91,19.99,567
20121001|2012-09-17 08:00,17,19.99,20.01,19.94,19.96,333
20121001|2012-09-17 08:30,17,19.96,20.05,19.93,19.99,1060
20121001|2012-09-17 09:00,17,19.98,20.04,19.95,19.97,645
20121001|2012-09-17 09:30,17,19.97,20,19.88,19.98,1537
20121001|2012-09-17 10:00,17,19.98,20.05,19.91,19.98,1189
20121001|2012-09-17 10:30,17,19.98,20.02,19.97,19.99,372
20121001|2012-09-17 11:00,17,20,20.05,19.94,19.98,663
20121001|2012-09-17 11:30,17,19.97,20.03,19.97,20.02,916
20121001|2012-09-17 12:00,17,20.02,20.05,19.98,20.03,3791
20121001|2012-09-17 12:30,17,20.02,20.05,19.95,19.98,2021
20121001|2012-09-18 01:30,18,19.98,20.02,19.94,19.96,890
20121001|2012-09-18 02:00,18,19.96,19.99,19.95,19.95,249
20121001|2012-09-18 02:30,18,19.95,19.95,19.87,19.93,715
20121001|2012-09-18 03:00,18,19.92,19.93,19.65,19.71,2071
20121001|2012-09-18 03:30,18,19.7,19.75,19.5,19.58,1394
20121001|2012-09-18 04:00,18,19.59,19.65,19.59,19.65,474
20121001|2012-09-18 04:30,18,19.64,19.64,19.58,19.63,183
20121001|2012-09-18 05:00,18,19.65,19.7,19.64,19.69,191
20121001|2012-09-18 05:30,18,19.7,19.74,19.69,19.71,258
20121001|2012-09-18 06:00,18,19.71,19.71,19.58,19.63,269
20121001|2012-09-18 06:30,18,19.64,19.73,19.6,19.7,440
20121001|2012-09-18 07:00,18,19.7,19.73,19.52,19.63,1956
20121001|2012-09-18 07:30,18,19.64,19.64,19.53,19.57,851
20121001|2012-09-18 08:00,18,19.57,19.59,19.53,19.53,1085
20121001|2012-09-18 08:30,18,19.53,19.57,19.52,19.56,774
20121001|2012-09-18 09:00,18,19.56,19.58,19.48,19.53,1426
20121001|2012-09-18 09:30,18,19.54,19.56,19.37,19.47,2747
20121001|2012-09-18 10:00,18,19.47,19.48,19.43,19.43,493
20121001|2012-09-18 10:30,18,19.44,19.47,19.41,19.43,513
20121001|2012-09-18 11:00,18,19.44,19.44,19.39,19.43,542
20121001|2012-09-18 11:30,18,19.44,19.5,19.43,19.45,673
20121001|2012-09-18 12:00,18,19.46,19.58,19.42,19.44,1253
20121001|2012-09-18 12:30,18,19.44,19.45,19.3,19.33,1685
20121001|2012-09-19 01:30,19,19.38,19.43,19.37,19.38,316
20121001|2012-09-19 02:00,19,19.37,19.41,19.34,19.39,138
20121001|2012-09-19 02:30,19,19.39,19.44,19.38,19.44,54
20121001|2012-09-19 03:00,19,19.43,19.44,19.42,19.43,56
20121001|2012-09-19 03:30,19,19.41,19.41,19.33,19.35,148
20121001|2012-09-19 04:00,19,19.35,19.36,19.31,19.35,79
20121001|2012-09-19 04:30,19,19.34,19.37,19.34,19.37,183
20121001|2012-09-19 05:00,19,19.35,19.38,19.34,19.38,118
20121001|2012-09-19 05:30,19,19.37,19.42,19.36,19.4,131
20121001|2012-09-19 06:00,19,19.38,19.41,19.36,19.41,184
20121001|2012-09-19 06:30,19,19.4,19.42,19.37,19.4,69
20121001|2012-09-19 07:00,19,19.4,19.43,19.38,19.4,484
20121001|2012-09-19 07:30,19,19.4,19.42,19.35,19.38,567
20121001|2012-09-19 08:00,19,19.39,19.43,19.37,19.41,522
20121001|2012-09-19 08:30,19,19.41,19.5,19.39,19.47,1259
20121001|2012-09-19 09:00,19,19.47,19.51,19.15,19.16,2507
20121001|2012-09-19 09:30,19,19.16,19.27,19.13,19.25,1429
20121001|2012-09-19 10:00,19,19.25,19.26,19.16,19.17,778
20121001|2012-09-19 10:30,19,19.16,19.19,19.02,19.05,2522
20121001|2012-09-19 11:00,19,19.07,19.14,19.03,19.03,865
20121001|2012-09-19 11:30,19,19.03,19.07,18.97,19,1097
20121001|2012-09-19 12:00,19,19,19.01,18.93,18.97,2193
20121001|2012-09-19 12:30,19,18.97,19.13,18.95,19.11,1890
20121001|2012-09-20 01:30,20,19.13,19.18,19.12,19.13,133
20121001|2012-09-20 02:00,20,19.14,19.19,19.12,19.16,143
20121001|2012-09-20 02:30,20,19.15,19.18,18.97,19.05,322
20121001|2012-09-20 03:00,20,19.05,19.12,19.04,19.1,102
20121001|2012-09-20 03:30,20,19.12,19.15,19.11,19.13,41
20121001|2012-09-20 04:00,20,19.13,19.13,19.08,19.09,157
20121001|2012-09-20 04:30,20,19.09,19.13,19.01,19.09,169
20121001|2012-09-20 05:00,20,19.09,19.13,19.07,19.13,80
20121001|2012-09-20 05:30,20,19.13,19.13,19.1,19.13,54
20121001|2012-09-20 06:00,20,19.13,19.17,19.11,19.14,109
20121001|2012-09-20 06:30,20,19.13,19.17,19.1,19.12,335
20121001|2012-09-20 07:00,20,19.13,19.14,19.02,19.04,761
20121001|2012-09-20 07:30,20,19.03,19.07,19,19.06,418
20121001|2012-09-20 08:00,20,19.04,19.08,19,19.05,474
20121001|2012-09-20 08:30,20,19.05,19.08,18.99,19.08,749
20121001|2012-09-20 09:00,20,19.07,19.17,19.05,19.14,871
20121001|2012-09-20 09:30,20,19.14,19.18,19.09,19.15,901
20121001|2012-09-20 10:00,20,19.14,19.17,19.09,19.11,505
20121001|2012-09-20 10:30,20,19.12,19.21,19.11,19.19,1046
20121001|2012-09-20 11:00,20,19.19,19.25,19.16,19.2,894
20121001|2012-09-20 11:30,20,19.2,19.2,19.11,19.18,411
20121001|2012-09-20 12:00,20,19.18,19.3,19.16,19.2,1707
20121001|2012-09-20 12:30,20,19.21,19.26,19.18,19.23,684
20121001|2012-09-21 01:30,21,19.23,19.25,19.13,19.2,202
20121001|2012-09-21 02:00,21,19.24,19.26,19.18,19.25,63
20121001|2012-09-21 02:30,21,19.23,19.3,19.23,19.28,138
20121001|2012-09-21 03:00,21,19.29,19.31,19.24,19.28,186
20121001|2012-09-21 03:30,21,19.29,19.66,19.29,19.64,1141
20121001|2012-09-21 04:00,21,19.63,19.67,19.56,19.61,97
20121001|2012-09-21 04:30,21,19.57,19.6,19.53,19.54,169
20121001|2012-09-21 05:00,21,19.55,19.57,19.55,19.56,93
20121001|2012-09-21 05:30,21,19.55,19.56,19.54,19.56,74
20121001|2012-09-21 06:00,21,19.56,19.56,19.55,19.55,43
20121001|2012-09-21 06:30,21,19.56,19.57,19.47,19.49,566
20121001|2012-09-21 07:00,21,19.48,19.7,19.48,19.65,1214
20121001|2012-09-21 07:30,21,19.63,19.7,19.57,19.59,961
20121001|2012-09-21 08:00,21,19.59,19.6,19.57,19.6,412
20121001|2012-09-21 08:30,21,19.59,19.59,19.49,19.51,1034
20121001|2012-09-21 09:00,21,19.52,19.57,19.51,19.54,244
20121001|2012-09-21 09:30,21,19.53,19.54,19.49,19.49,157
20121001|2012-09-21 10:00,21,19.49,19.54,19.46,19.51,414
20121001|2012-09-21 10:30,21,19.5,19.53,19.5,19.52,150
20121001|2012-09-21 11:00,21,19.51,19.53,19.5,19.51,450
20121001|2012-09-21 11:30,21,19.52,19.53,19.47,19.47,195
20121001|2012-09-21 12:00,21,19.48,19.48,19.36,19.37,1089
20121001|2012-09-21 12:30,21,19.36,19.4,19.3,19.4,651
20121001|2012-09-24 01:30,24,19.38,19.4,19.28,19.3,419
20121001|2012-09-24 02:00,24,19.3,19.31,19.28,19.3,235
20121001|2012-09-24 02:30,24,19.3,19.35,19.28,19.35,56
20121001|2012-09-24 03:00,24,19.34,19.4,19.34,19.35,93
20121001|2012-09-24 03:30,24,19.38,19.4,19.35,19.4,119
20121001|2012-09-24 04:00,24,19.4,19.4,19.32,19.32,124
20121001|2012-09-24 04:30,24,19.33,19.35,19.26,19.28,134
20121001|2012-09-24 05:00,24,19.27,19.3,19.25,19.3,56
20121001|2012-09-24 05:30,24,19.29,19.32,19.26,19.29,137
20121001|2012-09-24 06:00,24,19.3,19.31,19.26,19.29,51
20121001|2012-09-24 06:30,24,19.29,19.37,19.21,19.33,414
20121001|2012-09-24 07:00,24,19.34,19.35,19.22,19.27,294
20121001|2012-09-24 07:30,24,19.26,19.33,19.25,19.32,272
20121001|2012-09-24 08:00,24,19.33,19.6,19.33,19.55,2091
20121001|2012-09-24 08:30,24,19.55,19.62,19.51,19.53,1290
20121001|2012-09-24 09:00,24,19.54,19.61,19.51,19.6,680
20121001|2012-09-24 09:30,24,19.6,19.62,19.54,19.6,452
20121001|2012-09-24 10:00,24,19.59,19.6,19.57,19.59,406
20121001|2012-09-24 10:30,24,19.6,19.6,19.5,19.56,543
20121001|2012-09-24 11:00,24,19.56,19.56,19.5,19.52,706
20121001|2012-09-24 11:30,24,19.53,19.56,19.47,19.47,389
20121001|2012-09-24 12:00,24,19.47,19.52,19.39,19.5,1923
20121001|2012-09-24 12:30,24,19.5,19.52,19.34,19.37,1739
20121001|2012-09-25 01:30,25,19.45,19.48,19.38,19.48,288
20121001|2012-09-25 02:00,25,19.48,19.49,19.4,19.45,308
20121001|2012-09-25 02:30,25,19.47,19.59,19.47,19.59,421
20121001|2012-09-25 03:00,25,19.58,19.61,19.58,19.59,381
20121001|2012-09-25 03:30,25,19.6,19.61,19.58,19.58,78
20121001|2012-09-25 04:00,25,19.59,19.59,19.57,19.58,203
20121001|2012-09-25 04:30,25,19.58,19.59,19.57,19.57,90
20121001|2012-09-25 05:00,25,19.57,19.61,19.57,19.6,239
20121001|2012-09-25 05:30,25,19.6,19.65,19.59,19.63,434
20121001|2012-09-25 06:00,25,19.63,19.65,19.61,19.64,246
20121001|2012-09-25 06:30,25,19.64,19.64,19.61,19.64,179
20121001|2012-09-25 07:00,25,19.64,19.75,19.61,19.72,1726
20121001|2012-09-25 07:30,25,19.71,19.88,19.71,19.81,2175
20121001|2012-09-25 08:00,25,19.81,19.88,19.8,19.83,776
20121001|2012-09-25 08:30,25,19.81,19.83,19.78,19.82,231
20121001|2012-09-25 09:00,25,19.83,19.84,19.75,19.77,824
20121001|2012-09-25 09:30,25,19.79,19.79,19.67,19.7,580
20121001|2012-09-25 10:00,25,19.7,19.76,19.69,19.75,232
20121001|2012-09-25 10:30,25,19.76,19.77,19.73,19.74,328
20121001|2012-09-25 11:00,25,19.75,19.78,19.74,19.74,225
20121001|2012-09-25 11:30,25,19.76,19.8,19.75,19.8,603
20121001|2012-09-25 12:00,25,19.8,19.88,19.77,19.81,1199
20121001|2012-09-25 12:30,25,19.82,19.82,19.74,19.8,452
20121001|2012-09-26 01:30,26,19.79,19.91,19.79,19.88,469
20121001|2012-09-26 02:00,26,19.88,19.88,19.85,19.88,245
20121001|2012-09-26 02:30,26,19.89,19.97,19.89,19.97,348
20121001|2012-09-26 03:00,26,19.97,19.98,19.96,19.96,207
20121001|2012-09-26 03:30,26,19.95,19.98,19.95,19.97,146
20121001|2012-09-26 04:00,26,19.97,20,19.96,19.99,388
20121001|2012-09-26 04:30,26,19.99,20.02,19.97,20.02,820
20121001|2012-09-26 05:00,26,20,20.03,19.99,19.99,131
20121001|2012-09-26 05:30,26,20,20,19.95,19.99,48
20121001|2012-09-26 06:00,26,19.97,19.98,19.89,19.91,144
20121001|2012-09-26 06:30,26,19.91,19.97,19.85,19.96,271
20121001|2012-09-26 07:00,26,19.96,19.97,19.62,19.66,1017
20121001|2012-09-26 07:30,26,19.65,19.71,19.58,19.71,327
20121001|2012-09-26 08:00,26,19.7,19.71,19.59,19.61,221
20121001|2012-09-26 08:30,26,19.62,19.63,19.52,19.57,349
20121001|2012-09-26 09:00,26,19.57,19.68,19.55,19.65,316
20121001|2012-09-26 09:30,26,19.66,19.68,19.27,19.4,586
20121001|2012-09-26 10:00,26,19.38,19.51,19.38,19.47,259
20121001|2012-09-26 10:30,26,19.49,19.49,19.45,19.48,223
20121001|2012-09-26 11:00,26,19.47,19.55,19.47,19.48,345
20121001|2012-09-26 11:30,26,19.49,19.55,19.45,19.53,156
20121001|2012-09-26 12:00,26,19.52,19.65,19.45,19.51,975
20121001|2012-09-26 12:30,26,19.5,19.53,19.41,19.43,613
20121001|2012-09-27 01:30,27,19.42,19.55,19.4,19.55,451
20121001|2012-09-27 02:00,27,19.52,19.53,19.5,19.53,47
20121001|2012-09-27 02:30,27,19.53,19.63,19.51,19.63,314
20121001|2012-09-27 03:00,27,19.6,19.63,19.58,19.61,64
20121001|2012-09-27 03:30,27,19.61,19.66,19.61,19.66,110
20121001|2012-09-27 04:00,27,19.65,19.68,19.65,19.67,87
20121001|2012-09-27 04:30,27,19.69,19.7,19.68,19.68,35
20121001|2012-09-27 05:00,27,19.69,19.72,19.68,19.72,223
20121001|2012-09-27 05:30,27,19.71,19.71,19.68,19.71,43
20121001|2012-09-27 06:00,27,19.72,19.72,19.65,19.71,186
20121001|2012-09-27 06:30,27,19.69,19.69,19.59,19.62,58
20121001|2012-09-27 07:00,27,19.59,19.63,19.31,19.44,561
20121001|2012-09-27 07:30,27,19.42,19.46,19.4,19.44,84
20121001|2012-09-27 08:00,27,19.46,19.46,19.41,19.42,42
20121001|2012-09-27 08:30,27,19.4,19.42,19.35,19.37,279
20121001|2012-09-27 09:00,27,19.38,19.4,19.37,19.38,169
20121001|2012-09-27 09:30,27,19.38,19.45,19.35,19.44,819
20121001|2012-09-27 10:00,27,19.42,19.44,19.41,19.41,179
20121001|2012-09-27 10:30,27,19.41,19.7,19.41,19.68,903
20121001|2012-09-27 11:00,27,19.69,19.79,19.69,19.73,740
20121001|2012-09-27 11:30,27,19.74,19.75,19.59,19.63,255
20121001|2012-09-27 12:00,27,19.63,19.63,19.5,19.6,681
20121001|2012-09-27 12:30,27,19.6,19.67,19.59,19.61,499
20121001|2012-09-28 01:30,28,19.61,19.68,19.61,19.65,189
20121001|2012-09-28 02:00,28,19.67,19.67,19.66,19.66,29
20121001|2012-09-28 02:30,28,19.67,19.68,19.66,19.67,116
20121001|2012-09-28 03:00,28,19.67,19.68,19.58,19.59,49
20121001|2012-09-28 03:30,28,19.59,19.6,19.59,19.6,254
20121001|2012-09-28 04:00,28,19.59,19.6,19.59,19.6,23
20121001|2012-09-28 04:30,28,19.6,19.6,19.5,19.5,28
20121001|2012-09-28 05:00,28,19.5,19.6,19.5,19.6,50
20121001|2012-09-28 05:30,28,19.51,19.51,19.5,19.51,73
20121001|2012-09-28 06:00,28,19.5,19.51,19.5,19.5,96
20121001|2012-09-28 06:30,28,19.54,19.55,19.5,19.5,95
20121001|2012-09-28 07:00,28,19.5,19.5,19.44,19.44,167
20121001|2012-09-28 07:30,28,19.47,19.52,19.43,19.45,387
20121001|2012-09-28 08:00,28,19.45,19.5,19.43,19.49,199
20121001|2012-09-28 08:30,28,19.37,19.42,19.36,19.4,351
20121001|2012-09-28 09:00,28,19.38,19.49,19.36,19.49,411
20121001|2012-09-28 09:30,28,19.45,19.53,19.44,19.47,470
20121001|2012-09-28 10:00,28,19.49,19.51,19.47,19.5,158
20121001|2012-09-28 10:30,28,19.52,19.57,19.52,19.57,275
20121001|2012-09-28 11:00,28,19.57,19.59,19.56,19.56,263
20121001|2012-09-28 11:30,28,19.57,19.57,19.53,19.53,315
20121001|2012-09-28 12:00,28,19.53,19.72,19.51,19.54,1078
20130301|2012-04-16 05:30,16,23.85,23.87,23.83,23.87,157
20130301|2012-04-16 06:00,16,23.85,23.85,23.83,23.84,55
20130301|2012-04-16 06:30,16,23.83,23.83,23.78,23.81,389
20130301|2012-04-16 07:00,16,23.76,23.78,23.69,23.69,622
20130301|2012-04-16 07:30,16,23.69,23.71,23.62,23.71,541
20130301|2012-04-16 08:00,16,23.65,23.71,23.65,23.68,177
20130301|2012-04-16 08:30,16,23.68,23.77,23.68,23.71,68
20130301|2012-04-16 09:00,16,23.7,23.7,23.63,23.67,180
20130301|2012-04-16 09:30,16,23.67,23.72,23.65,23.72,31
20130301|2012-04-16 10:00,16,23.66,23.7,23.63,23.65,121
20130301|2012-04-16 10:30,16,23.65,23.65,23.6,23.6,168
20130301|2012-04-16 11:00,16,23.6,23.65,23.55,23.55,371
20130301|2012-04-16 11:30,16,23.55,23.56,23.47,23.49,545
20130301|2012-04-16 12:00,16,23.5,23.55,23.44,23.47,1422
20130301|2012-04-16 12:30,16,23.47,23.5,23.45,23.5,146
20130301|2012-04-17 01:30,17,23.55,23.6,23.54,23.54,47
20130301|2012-04-17 02:00,17,23.53,23.54,23.5,23.5,188
20130301|2012-04-17 02:30,17,23.47,23.47,23.44,23.45,48
20130301|2012-04-17 03:00,17,23.45,23.45,23.42,23.43,27
20130301|2012-04-17 03:30,17,23.42,23.43,23.41,23.41,132
20130301|2012-04-17 04:00,17,23.4,23.4,23.34,23.34,326
20130301|2012-04-17 04:30,17,23.37,23.39,23.35,23.38,881
20130301|2012-04-17 05:00,17,23.39,23.47,23.38,23.45,375
20130301|2012-04-17 05:30,17,23.47,23.59,23.47,23.52,240
20130301|2012-04-17 06:00,17,23.53,23.54,23.53,23.54,17
20130301|2012-04-17 06:30,17,23.57,23.57,23.52,23.55,58
20130301|2012-04-17 07:00,17,23.53,23.55,23.41,23.55,262
20130301|2012-04-17 07:30,17,23.5,23.52,23.49,23.52,105
20130301|2012-04-17 08:00,17,23.5,23.53,23.47,23.52,44
20130301|2012-04-17 08:30,17,23.5,23.54,23.47,23.53,287
20130301|2012-04-17 09:00,17,23.56,23.59,23.53,23.59,62
20130301|2012-04-17 09:30,17,23.6,23.62,23.47,23.53,197
20130301|2012-04-17 10:00,17,23.52,23.56,23.49,23.54,132
20130301|2012-04-17 10:30,17,23.5,23.62,23.5,23.62,82
20130301|2012-04-17 11:00,17,23.56,23.66,23.54,23.65,120
20130301|2012-04-17 11:30,17,23.61,23.63,23.5,23.6,92
20130301|2012-04-17 12:00,17,23.58,23.86,23.53,23.63,337
20130301|2012-04-17 12:30,17,23.67,23.71,23.63,23.69,76
20130301|2012-04-18 01:30,18,23.75,23.79,23.75,23.79,103
20130301|2012-04-18 02:00,18,23.76,23.76,23.76,23.76,2
20130301|2012-04-18 02:30,18,23.76,23.76,23.75,23.75,55
20130301|2012-04-18 03:00,18,23.75,23.78,23.74,23.77,131
20130301|2012-04-18 03:30,18,23.77,23.84,23.73,23.82,170
20130301|2012-04-18 04:00,18,23.82,23.85,23.82,23.85,88
20130301|2012-04-18 04:30,18,23.85,23.92,23.85,23.88,76
20130301|2012-04-18 05:00,18,23.88,23.9,23.87,23.89,56
20130301|2012-04-18 05:30,18,23.81,23.83,23.79,23.81,72
20130301|2012-04-18 06:00,18,23.8,23.82,23.8,23.82,48
20130301|2012-04-18 06:30,18,23.8,23.8,23.76,23.76,132
20130301|2012-04-18 07:00,18,23.77,23.77,23.56,23.56,621
20130301|2012-04-18 07:30,18,23.56,23.58,23.48,23.52,687
20130301|2012-04-18 08:00,18,23.52,23.6,23.52,23.53,123
20130301|2012-04-18 08:30,18,23.53,23.57,23.41,23.46,312
20130301|2012-04-18 09:00,18,23.45,23.51,23.37,23.42,270
20130301|2012-04-18 09:30,18,23.41,23.55,23.4,23.53,197
20130301|2012-04-18 10:00,18,23.47,23.49,23.42,23.42,93
20130301|2012-04-18 10:30,18,23.4,23.46,23.37,23.37,218
20130301|2012-04-18 11:00,18,23.39,23.41,23.28,23.29,557
20130301|2012-04-18 11:30,18,23.29,23.29,23.13,23.13,1145
20130301|2012-04-18 12:00,18,23.14,23.2,23.11,23.14,313
20130301|2012-04-18 12:30,18,23.14,23.21,23.12,23.17,183
20130301|2012-04-19 01:30,19,23.2,23.39,23.2,23.35,265
20130301|2012-04-19 02:00,19,23.32,23.32,23.3,23.3,8
20130301|2012-04-19 02:30,19,23.3,23.33,23.24,23.31,137
20130301|2012-04-19 03:00,19,23.34,23.44,23.32,23.43,194
20130301|2012-04-19 03:30,19,23.44,23.47,23.42,23.47,156
20130301|2012-04-19 04:00,19,23.47,23.49,23.4,23.41,60
20130301|2012-04-19 04:30,19,23.42,23.43,23.41,23.41,14
20130301|2012-04-19 05:00,19,23.41,23.41,23.33,23.33,84
20130301|2012-04-19 05:30,19,23.35,23.36,23.32,23.32,14
20130301|2012-04-19 06:00,19,23.29,23.29,23.25,23.25,95
20130301|2012-04-19 06:30,19,23.24,23.27,23.2,23.2,211
20130301|2012-04-19 07:00,19,23.18,23.18,23.01,23.06,1148
20130301|2012-04-19 07:30,19,23.03,23.13,22.98,23.1,903
20130301|2012-04-19 08:00,19,23.07,23.35,23.07,23.3,284
20130301|2012-04-19 08:30,19,23.26,23.26,23.1,23.1,51
20130301|2012-04-19 09:00,19,23.11,23.18,23.04,23.17,98
20130301|2012-04-19 09:30,19,23.17,23.3,23.16,23.21,180
20130301|2012-04-19 10:00,19,23.26,23.35,23.26,23.35,180
20130301|2012-04-19 10:30,19,23.3,23.3,23.1,23.18,183
20130301|2012-04-19 11:00,19,23.15,23.15,23.04,23.04,254
20130301|2012-04-19 11:30,19,23.06,23.09,22.96,23.09,788
20130301|2012-04-19 12:00,19,23.04,23.06,22.94,23.04,463
20130301|2012-04-19 12:30,19,23.05,23.07,23.01,23.01,502
20130301|2012-04-20 01:30,20,23.15,23.19,23.15,23.19,40
20130301|2012-04-20 02:00,20,23.18,23.19,23.05,23.05,57
20130301|2012-04-20 02:30,20,23.1,23.13,23.06,23.07,86
20130301|2012-04-20 03:00,20,23.07,23.09,23.06,23.06,50
20130301|2012-04-20 03:30,20,23.03,23.03,23.02,23.02,50
20130301|2012-04-20 04:00,20,23.03,23.07,23.03,23.07,35
20130301|2012-04-20 04:30,20,23.07,23.07,23.06,23.06,113
20130301|2012-04-20 05:00,20,23.07,23.08,23.07,23.08,71
20130301|2012-04-20 05:30,20,23.1,23.11,23.09,23.1,170
20130301|2012-04-20 06:00,20,23.05,23.05,23.05,23.05,136
20130301|2012-04-20 06:30,20,23.05,23.05,22.96,22.99,45
20130301|2012-04-20 07:00,20,22.96,23.01,22.9,22.97,558
20130301|2012-04-20 07:30,20,22.96,22.99,22.86,22.9,266
20130301|2012-04-20 08:00,20,22.9,22.99,22.9,22.99,233
20130301|2012-04-20 08:30,20,22.98,23.08,22.97,22.98,148
20130301|2012-04-20 09:00,20,22.95,22.96,22.9,22.95,312
20130301|2012-04-20 09:30,20,22.94,22.99,22.75,22.84,831
20130301|2012-04-20 10:00,20,22.89,22.91,22.85,22.87,33
20130301|2012-04-20 10:30,20,22.86,22.9,22.84,22.85,27
20130301|2012-04-20 11:00,20,22.86,22.88,22.82,22.86,329
20130301|2012-04-20 11:30,20,22.85,22.95,22.81,22.95,115
20130301|2012-04-20 12:00,20,22.95,22.99,22.86,22.86,51
20130301|2012-04-20 12:30,20,22.91,22.98,22.88,22.98,133
20130301|2012-04-23 01:30,23,22.9,23.07,22.9,23.07,306
20130301|2012-04-23 02:00,23,22.98,23,22.97,23,30
20130301|2012-04-23 02:30,23,23,23.03,23,23.03,97
20130301|2012-04-23 03:00,23,22.94,22.99,22.93,22.98,32
20130301|2012-04-23 03:30,23,22.94,22.97,22.9,22.97,91
20130301|2012-04-23 04:00,23,22.95,23,22.94,22.97,84
20130301|2012-04-23 04:30,23,22.97,23.04,22.96,23.04,161
20130301|2012-04-23 05:00,23,23.04,23.14,23.04,23.11,228
20130301|2012-04-23 05:30,23,23.03,23.04,22.98,22.98,118
20130301|2012-04-23 06:00,23,22.97,22.97,22.9,22.93,128
20130301|2012-04-23 06:30,23,22.9,22.91,22.89,22.91,18
20130301|2012-04-23 07:00,23,22.91,22.91,22.78,22.8,163
20130301|2012-04-23 07:30,23,22.8,22.91,22.8,22.91,110
20130301|2012-04-23 08:00,23,22.82,22.87,22.82,22.87,37
20130301|2012-04-23 08:30,23,22.9,22.95,22.85,22.85,32
20130301|2012-04-23 09:00,23,22.83,22.89,22.83,22.89,19
20130301|2012-04-23 09:30,23,22.87,22.91,22.82,22.82,13
20130301|2012-04-23 10:00,23,22.93,22.93,22.88,22.89,57
20130301|2012-04-23 10:30,23,22.91,22.98,22.91,22.97,24
20130301|2012-04-23 11:00,23,22.99,23,22.9,22.9,112
20130301|2012-04-23 11:30,23,22.86,22.91,22.86,22.91,71
20130301|2012-04-23 12:00,23,22.87,22.93,22.84,22.93,103
20130301|2012-04-23 12:30,23,22.91,22.96,22.89,22.95,62
20130301|2012-04-24 01:30,24,22.96,22.96,22.88,22.91,64
20130301|2012-04-24 02:00,24,22.91,22.92,22.91,22.92,11
20130301|2012-04-24 02:30,24,22.92,22.94,22.92,22.92,48
20130301|2012-04-24 03:00,24,22.92,22.95,22.92,22.95,41
20130301|2012-04-24 03:30,24,22.96,22.96,22.93,22.93,96
20130301|2012-04-24 04:00,24,22.93,23,22.92,22.99,150
20130301|2012-04-24 04:30,24,22.96,22.96,22.95,22.96,93
20130301|2012-04-24 05:00,24,22.98,23,22.95,22.96,96
20130301|2012-04-24 05:30,24,22.96,22.96,22.94,22.94,51
20130301|2012-04-24 06:00,24,22.92,22.94,22.89,22.89,73
20130301|2012-04-24 06:30,24,22.91,23.05,22.91,23.05,220
20130301|2012-04-24 07:00,24,22.99,22.99,22.86,22.97,287
20130301|2012-04-24 07:30,24,22.97,23.02,22.93,22.94,146
20130301|2012-04-24 08:00,24,22.95,22.97,22.87,22.9,243
20130301|2012-04-24 08:30,24,22.89,22.93,22.88,22.91,78
20130301|2012-04-24 09:00,24,22.92,22.94,22.91,22.94,41
20130301|2012-04-24 09:30,24,22.94,22.97,22.92,22.95,54
20130301|2012-04-24 10:00,24,22.94,22.95,22.92,22.92,56
20130301|2012-04-24 10:30,24,22.91,22.91,22.87,22.9,110
20130301|2012-04-24 11:00,24,22.85,22.86,22.81,22.83,775
20130301|2012-04-24 11:30,24,22.82,22.83,22.8,22.81,157
20130301|2012-04-24 12:00,24,22.8,22.85,22.8,22.84,1081
20130301|2012-04-24 12:30,24,22.84,22.89,22.83,22.89,183
20130301|2012-04-25 01:30,25,22.91,23.06,22.91,23.05,566
20130301|2012-04-25 02:30,25,23.04,23.18,23.04,23.11,66
20130301|2012-04-25 03:00,25,23.08,23.08,23.04,23.04,22
20130301|2012-04-25 04:00,25,23.02,23.02,23,23,2
20130301|2012-04-25 04:30,25,23.01,23.01,22.98,22.98,11
20130301|2012-04-25 05:00,25,22.98,23.05,22.98,23.05,11
20130301|2012-04-25 05:30,25,23.05,23.05,23,23,7
20130301|2012-04-25 06:00,25,23,23.06,23,23.06,15
20130301|2012-04-25 06:30,25,23.05,23.16,23.04,23.16,151
20130301|2012-04-25 07:00,25,23.13,23.13,23.03,23.1,44
20130301|2012-04-25 07:30,25,23.1,23.1,23.03,23.03,42
20130301|2012-04-25 08:00,25,23.09,23.1,23.04,23.07,52
20130301|2012-04-25 08:30,25,23.08,23.15,23.05,23.05,173
20130301|2012-04-25 09:00,25,23.06,23.1,22.98,23.01,144
20130301|2012-04-25 09:30,25,23,23.02,22.92,22.98,145
20130301|2012-04-25 10:00,25,22.97,23.05,22.95,23.05,142
20130301|2012-04-25 10:30,25,23.05,23.08,22.99,23.01,86
20130301|2012-04-25 11:00,25,23.02,23.02,22.96,23.02,123
20130301|2012-04-25 11:30,25,23.01,23.02,22.95,22.98,123
20130301|2012-04-25 12:00,25,22.99,22.99,22.87,22.89,493
20130301|2012-04-25 12:30,25,22.9,23.01,22.89,23.01,96
20130301|2012-04-26 01:30,26,23.05,23.08,22.94,22.96,135
20130301|2012-04-26 02:00,26,22.96,22.96,22.95,22.95,100
20130301|2012-04-26 02:30,26,22.95,22.95,22.94,22.95,22
20130301|2012-04-26 03:00,26,22.93,22.93,22.9,22.92,16
20130301|2012-04-26 03:30,26,22.92,22.92,22.88,22.88,68
20130301|2012-04-26 04:00,26,22.88,22.88,22.82,22.83,210
20130301|2012-04-26 04:30,26,22.8,22.81,22.78,22.8,106
20130301|2012-04-26 05:00,26,22.81,22.81,22.8,22.81,69
20130301|2012-04-26 05:30,26,22.81,22.82,22.8,22.81,207
20130301|2012-04-26 06:00,26,22.81,22.88,22.79,22.79,39
20130301|2012-04-26 06:30,26,22.81,22.81,22.8,22.81,15
20130301|2012-04-26 07:00,26,22.82,22.87,22.82,22.84,84
20130301|2012-04-26 07:30,26,22.84,22.84,22.83,22.83,71
20130301|2012-04-26 08:00,26,22.83,22.86,22.82,22.85,72
20130301|2012-04-26 08:30,26,22.93,22.93,22.77,22.77,223
20130301|2012-04-26 09:00,26,22.78,22.8,22.71,22.77,355
20130301|2012-04-26 09:30,26,22.79,22.83,22.68,22.71,615
20130301|2012-04-26 10:00,26,22.71,22.72,22.66,22.72,311
20130301|2012-04-26 10:30,26,22.73,22.73,22.64,22.69,81
20130301|2012-04-26 11:00,26,22.63,22.66,22.52,22.53,1523
20130301|2012-04-26 11:30,26,22.53,22.59,22.53,22.56,272
20130301|2012-04-26 12:00,26,22.54,22.56,22.48,22.48,1042
20130301|2012-04-26 12:30,26,22.54,22.55,22.5,22.52,149
20130301|2012-04-27 01:30,27,22.51,22.51,22.41,22.45,263
20130301|2012-04-27 02:00,27,22.48,22.48,22.46,22.46,24
20130301|2012-04-27 02:30,27,22.46,22.46,22.41,22.43,17
20130301|2012-04-27 03:00,27,22.43,22.44,22.42,22.42,29
20130301|2012-04-27 03:30,27,22.41,22.42,22.41,22.42,50
20130301|2012-04-27 04:00,27,22.41,22.42,22.4,22.41,102
20130301|2012-04-27 04:30,27,22.4,22.41,22.38,22.4,95
20130301|2012-04-27 05:00,27,22.38,22.38,22.3,22.32,600
20130301|2012-04-27 05:30,27,22.3,22.37,22.3,22.34,52
20130301|2012-04-27 06:00,27,22.31,22.34,22.31,22.34,15
20130301|2012-04-27 06:30,27,22.38,22.45,22.38,22.45,44
20130301|2012-04-27 07:00,27,22.35,22.47,22.35,22.43,167
20130301|2012-04-27 07:30,27,22.39,22.39,22.26,22.34,293
20130301|2012-04-27 08:00,27,22.36,22.43,22.36,22.36,31
20130301|2012-04-27 08:30,27,22.42,22.43,22.39,22.43,30
20130301|2012-04-27 09:00,27,22.43,22.45,22.39,22.45,33
20130301|2012-04-27 09:30,27,22.45,22.52,22.4,22.4,195
20130301|2012-04-27 10:00,27,22.4,22.4,22.25,22.25,397
20130301|2012-04-27 10:30,27,22.26,22.31,22.24,22.31,478
20130301|2012-04-27 11:00,27,22.28,22.3,22.26,22.26,99
20130301|2012-04-27 11:30,27,22.25,22.33,22.25,22.33,92
20130301|2012-04-27 12:00,27,22.35,22.55,22.32,22.52,709
20130301|2012-04-27 12:30,27,22.55,22.65,22.55,22.64,147
20130301|2012-04-30 01:30,30,22.6,22.66,22.6,22.62,43
20130301|2012-04-30 02:00,30,22.54,22.58,22.52,22.58,40
20130301|2012-04-30 02:30,30,22.61,22.62,22.61,22.62,17
20130301|2012-04-30 03:00,30,22.56,22.59,22.55,22.55,75
20130301|2012-04-30 03:30,30,22.55,22.62,22.55,22.62,107
20130301|2012-04-30 04:30,30,22.59,22.63,22.59,22.63,10
20130301|2012-04-30 05:00,30,22.63,22.67,22.62,22.65,21
20130301|2012-04-30 05:30,30,22.67,22.75,22.65,22.74,410
20130301|2012-04-30 06:00,30,22.74,22.75,22.66,22.66,37
20130301|2012-04-30 06:30,30,22.62,22.68,22.61,22.61,144
20130301|2012-04-30 07:00,30,22.61,22.62,22.5,22.58,129
20130301|2012-04-30 07:30,30,22.59,22.62,22.58,22.61,41
20130301|2012-04-30 08:00,30,22.61,22.68,22.6,22.6,40
20130301|2012-04-30 08:30,30,22.62,22.63,22.59,22.61,118
20130301|2012-04-30 09:00,30,22.61,22.63,22.59,22.63,138
20130301|2012-04-30 09:30,30,22.62,22.62,22.52,22.54,59
20130301|2012-04-30 10:00,30,22.57,22.57,22.48,22.48,69
20130301|2012-04-30 10:30,30,22.51,22.68,22.47,22.64,115
20130301|2012-04-30 11:00,30,22.64,22.7,22.61,22.63,101
20130301|2012-04-30 11:30,30,22.64,22.72,22.63,22.68,255
20130301|2012-04-30 12:00,30,22.69,22.7,22.31,22.31,704
20130301|2012-04-30 12:30,30,22.3,22.36,22.27,22.32,239
20130301|2012-05-01 01:30,1,22.37,22.37,22.25,22.32,282
20130301|2012-05-01 02:00,1,22.32,22.32,22.32,22.32,29
20130301|2012-05-01 02:30,1,22.3,22.3,22.27,22.27,32
20130301|2012-05-01 03:00,1,22.27,22.32,22.2,22.21,306
20130301|2012-05-01 03:30,1,22.2,22.25,22.2,22.23,96
20130301|2012-05-01 04:00,1,22.21,22.23,22.19,22.2,57
20130301|2012-05-01 04:30,1,22.2,22.25,22.2,22.25,204
20130301|2012-05-01 05:00,1,22.23,22.23,22.22,22.22,24
20130301|2012-05-01 05:30,1,22.23,22.24,22.22,22.23,48
20130301|2012-05-01 06:00,1,22.22,22.22,22.17,22.18,121
20130301|2012-05-01 06:30,1,22.2,22.24,22.18,22.18,36
20130301|2012-05-01 07:00,1,22.19,22.23,22.17,22.23,145
20130301|2012-05-01 07:30,1,22.23,22.32,22.23,22.32,20
20130301|2012-05-01 08:00,1,22.3,22.3,22.25,22.28,50
20130301|2012-05-01 08:30,1,22.29,22.3,22.21,22.27,79
20130301|2012-05-01 09:00,1,22.23,22.44,22.21,22.41,152
20130301|2012-05-01 09:30,1,22.41,22.43,22.27,22.3,115
20130301|2012-05-01 10:00,1,22.32,22.32,22.25,22.26,222
20130301|2012-05-01 10:30,1,22.27,22.28,22.2,22.23,256
20130301|2012-05-01 11:00,1,22.22,22.25,22.15,22.25,463
20130301|2012-05-01 11:30,1,22.26,22.26,22.15,22.22,219
20130301|2012-05-01 12:00,1,22.21,22.28,22.18,22.24,191
20130301|2012-05-01 12:30,1,22.25,22.26,22.2,22.24,261
20130301|2012-05-02 01:30,2,22.25,22.32,22.22,22.31,50
20130301|2012-05-02 02:00,2,22.32,22.36,22.27,22.31,107
20130301|2012-05-02 02:30,2,22.22,22.25,22.2,22.21,33
20130301|2012-05-02 03:00,2,22.21,22.26,22.19,22.22,46
20130301|2012-05-02 03:30,2,22.22,22.26,22.22,22.26,36
20130301|2012-05-02 04:00,2,22.19,22.21,22.18,22.21,20
20130301|2012-05-02 04:30,2,22.19,22.23,22.18,22.19,32
20130301|2012-05-02 05:00,2,22.19,22.24,22.19,22.24,15
20130301|2012-05-02 05:30,2,22.22,22.23,22.19,22.19,34
20130301|2012-05-02 06:00,2,22.19,22.21,22.18,22.18,16
20130301|2012-05-02 06:30,2,22.21,22.24,22.19,22.19,82
20130301|2012-05-02 07:00,2,22.18,22.2,22.07,22.15,586
20130301|2012-05-02 07:30,2,22.12,22.14,22.1,22.11,62
20130301|2012-05-02 08:00,2,22.11,22.11,22.07,22.09,356
20130301|2012-05-02 08:30,2,22.09,22.11,22.06,22.11,239
20130301|2012-05-02 09:00,2,22.1,22.11,22.06,22.07,273
20130301|2012-05-02 09:30,2,22.06,22.07,21.96,21.98,1049
20130301|2012-05-02 10:00,2,21.95,22.14,21.94,22.08,743
20130301|2012-05-02 10:30,2,22.12,22.12,21.95,21.96,43
20130301|2012-05-02 11:00,2,21.95,21.97,21.93,21.94,140
20130301|2012-05-02 11:30,2,21.94,21.95,21.89,21.91,409
20130301|2012-05-02 12:00,2,21.92,21.98,21.81,21.84,635
20130301|2012-05-02 12:30,2,21.84,21.89,21.82,21.83,217
20130301|2012-05-03 01:30,3,21.9,21.96,21.87,21.91,266
20130301|2012-05-03 02:00,3,21.92,21.93,21.91,21.93,56
20130301|2012-05-03 02:30,3,21.92,21.93,21.86,21.86,57
20130301|2012-05-03 03:00,3,21.88,21.91,21.87,21.9,58
20130301|2012-05-03 03:30,3,21.87,21.91,21.86,21.9,101
20130301|2012-05-03 04:00,3,21.91,21.92,21.87,21.91,46
20130301|2012-05-03 04:30,3,21.88,21.96,21.88,21.96,66
20130301|2012-05-03 05:00,3,21.94,22.06,21.94,21.98,217
20130301|2012-05-03 05:30,3,21.99,22.02,21.95,21.96,297
20130301|2012-05-03 06:00,3,21.96,22.01,21.95,22.01,132
20130301|2012-05-03 06:30,3,21.96,22,21.96,22,43
20130301|2012-05-03 07:00,3,21.95,22,21.9,21.99,171
20130301|2012-05-03 07:30,3,21.99,22.02,21.96,22,100
20130301|2012-05-03 08:00,3,21.97,22.02,21.93,21.94,179
20130301|2012-05-03 08:30,3,21.93,21.96,21.9,21.9,72
20130301|2012-05-03 09:00,3,21.9,21.91,21.85,21.89,304
20130301|2012-05-03 09:30,3,21.87,21.92,21.82,21.84,377
20130301|2012-05-03 10:00,3,21.87,21.99,21.84,21.95,116
20130301|2012-05-03 10:30,3,21.92,21.97,21.92,21.95,70
20130301|2012-05-03 11:00,3,21.93,22,21.86,22,79
20130301|2012-05-03 11:30,3,21.99,22,21.91,22,65
20130301|2012-05-03 12:00,3,21.96,21.97,21.87,21.89,209
20130301|2012-05-03 12:30,3,21.91,21.94,21.89,21.92,249
20130301|2012-05-04 01:30,4,22,22.01,21.92,21.92,162
20130301|2012-05-04 02:00,4,21.91,21.91,21.85,21.86,373
20130301|2012-05-04 02:30,4,21.86,21.94,21.86,21.91,18
20130301|2012-05-04 03:00,4,21.87,21.88,21.84,21.85,74
20130301|2012-05-04 03:30,4,21.91,22.02,21.91,22.02,39
20130301|2012-05-04 04:00,4,22.02,22.11,22.01,22.01,147
20130301|2012-05-04 04:30,4,22.02,22.07,22.01,22.07,7
20130301|2012-05-04 05:00,4,22.08,22.14,22.07,22.12,94
20130301|2012-05-04 05:30,4,22.14,22.14,22.12,22.14,115
20130301|2012-05-04 06:00,4,22.13,22.14,22.11,22.13,27
20130301|2012-05-04 06:30,4,22.14,22.15,22.11,22.12,68
20130301|2012-05-04 07:00,4,22.1,22.1,21.99,22.05,102
20130301|2012-05-04 07:30,4,22.06,22.08,22.01,22.02,96
20130301|2012-05-04 08:00,4,22.03,22.06,22,22.06,65
20130301|2012-05-04 08:30,4,22.05,22.11,22.04,22.07,50
20130301|2012-05-04 09:00,4,22.07,22.12,22.06,22.11,120
20130301|2012-05-04 09:30,4,22.1,22.1,22,22,79
20130301|2012-05-04 10:00,4,22,22.03,21.98,22.01,236
20130301|2012-05-04 10:30,4,22.01,22.01,21.96,21.98,58
20130301|2012-05-04 11:00,4,21.97,21.99,21.93,21.99,29
20130301|2012-05-04 11:30,4,21.98,22.04,21.98,22.02,63
20130301|2012-05-04 12:00,4,22.02,22.05,21.97,21.99,100
20130301|2012-05-04 12:30,4,22,22,22,22,93
20130301|2012-05-07 06:30,7,21.9,21.99,21.88,21.98,133
20130301|2012-05-07 07:00,7,22.02,22.08,22,22.01,68
20130301|2012-05-07 07:30,7,22,22.08,22,22.02,81
20130301|2012-05-07 08:00,7,22,22.07,22,22.07,67
20130301|2012-05-07 08:30,7,22.04,22.23,22.04,22.22,402
20130301|2012-05-07 09:00,7,22.22,22.26,22.19,22.19,271
20130301|2012-05-07 09:30,7,22.19,22.19,22.11,22.15,21
20130301|2012-05-07 10:00,7,22.13,22.15,22.05,22.05,79
20130301|2012-05-07 10:30,7,22.06,22.06,22.05,22.05,60
20130301|2012-05-07 11:00,7,22.05,22.08,22.05,22.06,68
20130301|2012-05-07 11:30,7,22.08,22.12,22.08,22.1,41
20130301|2012-05-07 12:00,7,22.06,22.21,22.06,22.21,107
20130301|2012-05-07 12:30,7,22.2,22.26,22.2,22.24,96
20130301|2012-05-08 01:30,8,22.19,22.2,22.13,22.13,47
20130301|2012-05-08 02:00,8,22.13,22.14,22.11,22.11,83
20130301|2012-05-08 02:30,8,22.1,22.11,22.1,22.11,59
20130301|2012-05-08 03:00,8,22.1,22.1,22.07,22.07,37
20130301|2012-05-08 03:30,8,22.08,22.08,22.04,22.04,97
20130301|2012-05-08 04:00,8,22.01,22.03,21.99,22.03,82
20130301|2012-05-08 04:30,8,22.03,22.04,22.01,22.02,112
20130301|2012-05-08 05:00,8,22.02,22.03,22.02,22.03,10
20130301|2012-05-08 05:30,8,22.03,22.03,21.98,22,81
20130301|2012-05-08 06:00,8,22.01,22.03,21.99,22.03,32
20130301|2012-05-08 06:30,8,22.02,22.1,22,22.09,191
20130301|2012-05-08 07:00,8,22.11,22.16,22.03,22.04,114
20130301|2012-05-08 07:30,8,22.05,22.15,22.05,22.13,79
20130301|2012-05-08 08:00,8,22.12,22.17,22.11,22.12,116
20130301|2012-05-08 08:30,8,22.12,22.13,22.02,22.06,129
20130301|2012-05-08 09:00,8,22.06,22.06,21.88,21.96,475
20130301|2012-05-08 09:30,8,21.96,21.96,21.79,21.87,206
20130301|2012-05-08 10:00,8,21.86,21.9,21.85,21.87,128
20130301|2012-05-08 10:30,8,21.87,21.95,21.85,21.9,123
20130301|2012-05-08 11:00,8,21.91,21.94,21.89,21.91,178
20130301|2012-05-08 11:30,8,21.91,21.95,21.9,21.91,116
20130301|2012-05-08 12:00,8,21.9,21.91,21.63,21.76,1280
20130301|2012-05-08 12:30,8,21.73,21.8,21.67,21.67,297
20130301|2012-05-09 01:30,9,21.66,21.66,21.52,21.52,289
20130301|2012-05-09 02:00,9,21.55,21.76,21.55,21.73,47
20130301|2012-05-09 02:30,9,21.73,21.82,21.73,21.8,13
20130301|2012-05-09 03:00,9,21.8,21.85,21.76,21.84,57
20130301|2012-05-09 03:30,9,21.84,21.88,21.84,21.85,89
20130301|2012-05-09 04:00,9,21.83,21.83,21.81,21.81,26
20130301|2012-05-09 04:30,9,21.83,21.84,21.83,21.83,9
20130301|2012-05-09 05:30,9,21.81,21.85,21.81,21.84,34
20130301|2012-05-09 06:00,9,21.85,21.88,21.8,21.83,138
20130301|2012-05-09 06:30,9,21.85,21.85,21.68,21.7,204
20130301|2012-05-09 07:00,9,21.68,21.8,21.68,21.76,301
20130301|2012-05-09 07:30,9,21.76,21.81,21.71,21.75,129
20130301|2012-05-09 08:00,9,21.74,21.75,21.72,21.74,168
20130301|2012-05-09 08:30,9,21.71,21.77,21.7,21.76,106
20130301|2012-05-09 09:00,9,21.78,21.79,21.68,21.7,97
20130301|2012-05-09 09:30,9,21.7,21.8,21.65,21.75,196
20130301|2012-05-09 10:00,9,21.73,21.77,21.7,21.74,120
20130301|2012-05-09 10:30,9,21.75,21.75,21.69,21.71,91
20130301|2012-05-09 11:00,9,21.7,21.72,21.64,21.64,430
20130301|2012-05-09 11:30,9,21.65,21.67,21.63,21.63,278
20130301|2012-05-09 12:00,9,21.65,21.83,21.63,21.7,290
20130301|2012-05-09 12:30,9,21.7,21.72,21.65,21.71,112
20130301|2012-05-10 01:30,10,21.73,21.8,21.73,21.78,65
20130301|2012-05-10 02:00,10,21.78,21.8,21.78,21.8,91
20130301|2012-05-10 02:30,10,21.8,21.81,21.77,21.79,53
20130301|2012-05-10 03:00,10,21.79,21.79,21.69,21.71,29
20130301|2012-05-10 03:30,10,21.71,21.72,21.7,21.7,12
20130301|2012-05-10 04:00,10,21.7,21.7,21.62,21.67,108
20130301|2012-05-10 04:30,10,21.68,21.69,21.68,21.69,71
20130301|2012-05-10 05:00,10,21.69,21.77,21.69,21.75,40
20130301|2012-05-10 05:30,10,21.74,21.74,21.65,21.65,7
20130301|2012-05-10 06:00,10,21.65,21.72,21.65,21.72,11
20130301|2012-05-10 06:30,10,21.72,21.72,21.7,21.7,106
20130301|2012-05-10 07:00,10,21.7,21.75,21.68,21.73,265
20130301|2012-05-10 07:30,10,21.73,21.74,21.68,21.72,72
20130301|2012-05-10 08:00,10,21.72,21.74,21.67,21.72,118
20130301|2012-05-10 08:30,10,21.71,21.78,21.7,21.76,26
20130301|2012-05-10 09:00,10,21.75,21.75,21.71,21.74,11
20130301|2012-05-10 09:30,10,21.75,21.91,21.74,21.91,213
20130301|2012-05-10 10:00,10,21.88,21.95,21.84,21.84,277
20130301|2012-05-10 10:30,10,21.84,21.95,21.79,21.79,90
20130301|2012-05-10 11:00,10,21.79,21.8,21.76,21.76,32
20130301|2012-05-10 11:30,10,21.77,21.86,21.74,21.79,132
20130301|2012-05-10 12:00,10,21.8,21.91,21.66,21.74,436
20130301|2012-05-10 12:30,10,21.72,21.73,21.64,21.64,40
20130301|2012-05-11 01:30,11,21.62,21.62,21.51,21.51,176
20130301|2012-05-11 02:00,11,21.51,21.51,21.5,21.51,99
20130301|2012-05-11 02:30,11,21.54,21.55,21.5,21.53,83
20130301|2012-05-11 03:00,11,21.55,21.55,21.53,21.54,18
20130301|2012-05-11 03:30,11,21.55,21.55,21.53,21.54,64
20130301|2012-05-11 04:00,11,21.53,21.56,21.52,21.56,139
20130301|2012-05-11 04:30,11,21.57,21.59,21.56,21.56,12
20130301|2012-05-11 05:00,11,21.57,21.58,21.52,21.58,69
20130301|2012-05-11 05:30,11,21.61,21.62,21.56,21.62,66
20130301|2012-05-11 06:00,11,21.61,21.62,21.6,21.61,23
20130301|2012-05-11 06:30,11,21.61,21.61,21.61,21.61,9
20130301|2012-05-11 07:00,11,21.64,21.66,21.58,21.62,100
20130301|2012-05-11 07:30,11,21.61,21.69,21.61,21.69,333
20130301|2012-05-11 08:00,11,21.67,21.68,21.65,21.66,38
20130301|2012-05-11 08:30,11,21.67,21.7,21.64,21.65,137
20130301|2012-05-11 09:00,11,21.67,21.71,21.61,21.67,64
20130301|2012-05-11 09:30,11,21.69,21.85,21.66,21.8,249
20130301|2012-05-11 10:00,11,21.8,21.82,21.77,21.77,94
20130301|2012-05-11 10:30,11,21.75,21.75,21.71,21.74,43
20130301|2012-05-11 11:00,11,21.72,21.73,21.61,21.65,168
20130301|2012-05-11 11:30,11,21.65,21.66,21.62,21.65,115
20130301|2012-05-11 12:00,11,21.64,21.65,21.51,21.56,190
20130301|2012-05-11 12:30,11,21.56,21.57,21.54,21.56,117
20130301|2012-05-14 01:30,14,21.56,21.56,21.5,21.52,19
20130301|2012-05-14 02:00,14,21.54,21.54,21.53,21.53,11
20130301|2012-05-14 02:30,14,21.53,21.55,21.52,21.52,119
20130301|2012-05-14 03:00,14,21.51,21.51,21.5,21.5,285
20130301|2012-05-14 03:30,14,21.49,21.5,21.49,21.5,11
20130301|2012-05-14 04:00,14,21.5,21.52,21.49,21.52,53
20130301|2012-05-14 04:30,14,21.51,21.52,21.51,21.52,53
20130301|2012-05-14 05:00,14,21.53,21.54,21.49,21.49,211
20130301|2012-05-14 05:30,14,21.49,21.49,21.47,21.49,64
20130301|2012-05-14 06:00,14,21.5,21.52,21.48,21.48,78
20130301|2012-05-14 06:30,14,21.48,21.49,21.45,21.49,109
20130301|2012-05-14 07:00,14,21.49,21.52,21.45,21.52,51
20130301|2012-05-14 07:30,14,21.51,21.53,21.51,21.53,41
20130301|2012-05-14 08:00,14,21.53,21.54,21.52,21.52,49
20130301|2012-05-14 08:30,14,21.51,21.55,21.48,21.52,71
20130301|2012-05-14 09:00,14,21.52,21.54,21.45,21.5,232
20130301|2012-05-14 09:30,14,21.5,21.58,21.49,21.49,96
20130301|2012-05-14 10:00,14,21.53,21.57,21.49,21.49,47
20130301|2012-05-14 10:30,14,21.5,21.58,21.48,21.56,87
20130301|2012-05-14 11:00,14,21.53,21.54,21.49,21.49,48
20130301|2012-05-14 11:30,14,21.5,21.54,21.49,21.51,151
20130301|2012-05-14 12:00,14,21.52,21.56,21.51,21.51,160
20130301|2012-05-14 12:30,14,21.53,21.54,21.49,21.53,34
20130301|2012-05-15 01:30,15,21.55,21.7,21.55,21.7,40
20130301|2012-05-15 02:00,15,21.7,21.7,21.7,21.7,10
20130301|2012-05-15 02:30,15,21.72,21.85,21.71,21.82,64
20130301|2012-05-15 03:00,15,21.81,21.84,21.75,21.75,17
20130301|2012-05-15 03:30,15,21.79,21.79,21.75,21.75,47
20130301|2012-05-15 04:00,15,21.75,21.75,21.7,21.7,136
20130301|2012-05-15 04:30,15,21.74,21.74,21.72,21.73,11
20130301|2012-05-15 05:00,15,21.74,21.74,21.73,21.73,15
20130301|2012-05-15 05:30,15,21.71,21.74,21.65,21.65,24
20130301|2012-05-15 06:00,15,21.63,21.69,21.62,21.69,26
20130301|2012-05-15 06:30,15,21.69,21.7,21.62,21.62,56
20130301|2012-05-15 07:00,15,21.62,21.76,21.62,21.68,673
20130301|2012-05-15 07:30,15,21.68,21.89,21.66,21.82,564
20130301|2012-05-15 08:00,15,21.81,21.81,21.7,21.79,297
20130301|2012-05-15 08:30,15,21.79,21.86,21.79,21.84,190
20130301|2012-05-15 09:00,15,21.82,21.9,21.82,21.84,290
20130301|2012-05-15 09:30,15,21.85,21.9,21.72,21.75,208
20130301|2012-05-15 10:00,15,21.75,21.8,21.73,21.78,269
20130301|2012-05-15 10:30,15,21.78,21.85,21.78,21.84,169
20130301|2012-05-15 11:00,15,21.84,21.85,21.75,21.76,226
20130301|2012-05-15 11:30,15,21.77,21.77,21.71,21.74,289
20130301|2012-05-15 12:00,15,21.76,21.77,21.65,21.69,182
20130301|2012-05-15 12:30,15,21.71,21.72,21.65,21.65,202
20130301|2012-05-16 01:30,16,21.62,21.68,21.56,21.56,324
20130301|2012-05-16 02:30,16,21.62,21.63,21.6,21.63,96
20130301|2012-05-16 03:00,16,21.63,21.64,21.62,21.62,8
20130301|2012-05-16 03:30,16,21.64,21.64,21.6,21.6,46
20130301|2012-05-16 04:00,16,21.6,21.61,21.6,21.6,47
20130301|2012-05-16 05:00,16,21.63,21.65,21.63,21.65,27
20130301|2012-05-16 05:30,16,21.67,21.67,21.6,21.63,20
20130301|2012-05-16 06:00,16,21.63,21.64,21.61,21.61,10
20130301|2012-05-16 06:30,16,21.66,21.68,21.66,21.68,16
20130301|2012-05-16 07:00,16,21.68,21.73,21.63,21.67,222
20130301|2012-05-16 07:30,16,21.68,21.69,21.67,21.69,42
20130301|2012-05-16 08:00,16,21.65,21.68,21.65,21.68,34
20130301|2012-05-16 08:30,16,21.69,21.75,21.69,21.75,206
20130301|2012-05-16 09:00,16,21.75,21.86,21.74,21.82,249
20130301|2012-05-16 09:30,16,21.83,21.83,21.79,21.8,84
20130301|2012-05-16 10:00,16,21.81,21.83,21.76,21.76,153
20130301|2012-05-16 10:30,16,21.77,21.83,21.76,21.82,227
20130301|2012-05-16 11:00,16,21.83,21.85,21.82,21.84,184
20130301|2012-05-16 11:30,16,21.85,21.86,21.81,21.84,345
20130301|2012-05-16 12:00,16,21.85,21.93,21.85,21.93,1169
20130301|2012-05-16 12:30,16,21.94,22,21.91,21.99,931
20130301|2012-05-17 01:30,17,22,22.06,21.99,22.04,282
20130301|2012-05-17 02:00,17,22.04,22.05,22.04,22.05,51
20130301|2012-05-17 02:30,17,22.06,22.07,22.01,22.02,195
20130301|2012-05-17 03:00,17,22,22.01,21.99,21.99,18
20130301|2012-05-17 03:30,17,21.95,21.95,21.93,21.95,8
20130301|2012-05-17 04:00,17,21.98,21.98,21.94,21.97,30
20130301|2012-05-17 04:30,17,21.94,21.98,21.94,21.97,19
20130301|2012-05-17 05:00,17,21.97,21.99,21.96,21.99,11
20130301|2012-05-17 05:30,17,21.99,22.02,21.99,22.02,9
20130301|2012-05-17 06:00,17,22.02,22.02,22.02,22.02,1
20130301|2012-05-17 06:30,17,21.99,21.99,21.92,21.93,41
20130301|2012-05-17 07:00,17,21.92,21.93,21.81,21.81,367
20130301|2012-05-17 07:30,17,21.83,21.87,21.81,21.81,65
20130301|2012-05-17 08:00,17,21.83,21.98,21.83,21.92,314
20130301|2012-05-17 08:30,17,21.9,21.93,21.9,21.93,113
20130301|2012-05-17 09:00,17,21.93,21.99,21.92,21.96,303
20130301|2012-05-17 09:30,17,21.95,22.07,21.95,22.06,321
20130301|2012-05-17 10:00,17,22.05,22.07,22.02,22.06,207
20130301|2012-05-17 10:30,17,22.02,22.06,21.93,22.05,301
20130301|2012-05-17 11:00,17,21.99,22.02,21.99,22.01,31
20130301|2012-05-17 11:30,17,22,22.02,21.99,21.99,23
20130301|2012-05-17 12:00,17,22,22.05,21.96,22.03,378
20130301|2012-05-17 12:30,17,22,22.05,21.92,21.99,330
20130301|2012-05-18 01:30,18,22.07,22.08,21.95,21.95,59
20130301|2012-05-18 02:00,18,21.94,21.94,21.92,21.92,6
20130301|2012-05-18 02:30,18,21.94,21.94,21.94,21.94,3
20130301|2012-05-18 03:00,18,21.96,21.96,21.96,21.96,1
20130301|2012-05-18 03:30,18,21.93,21.93,21.91,21.91,8
20130301|2012-05-18 04:00,18,21.91,21.94,21.86,21.89,56
20130301|2012-05-18 05:00,18,21.89,21.95,21.89,21.95,60
20130301|2012-05-18 05:30,18,21.94,21.94,21.94,21.94,28
20130301|2012-05-18 06:00,18,21.95,21.95,21.95,21.95,10
20130301|2012-05-18 06:30,18,21.98,22.02,21.98,21.99,31
20130301|2012-05-18 07:00,18,22.01,22.01,21.93,21.93,55
20130301|2012-05-18 07:30,18,21.95,21.95,21.88,21.93,336
20130301|2012-05-18 08:00,18,21.93,21.97,21.91,21.93,103
20130301|2012-05-18 08:30,18,21.95,22.01,21.94,21.96,520
20130301|2012-05-18 09:00,18,21.93,21.95,21.91,21.91,76
20130301|2012-05-18 09:30,18,21.94,22,21.92,21.98,322
20130301|2012-05-18 10:00,18,21.97,21.99,21.92,21.93,175
20130301|2012-05-18 10:30,18,21.94,21.97,21.94,21.97,116
20130301|2012-05-18 11:00,18,21.97,21.98,21.94,21.95,49
20130301|2012-05-18 11:30,18,21.93,21.94,21.7,21.76,649
20130301|2012-05-18 12:00,18,21.74,21.76,21.65,21.65,534
20130301|2012-05-18 12:30,18,21.66,21.7,21.64,21.65,161
20130301|2012-05-21 01:30,21,21.7,21.77,21.7,21.77,10
20130301|2012-05-21 02:00,21,21.76,21.76,21.7,21.73,7
20130301|2012-05-21 02:30,21,21.76,21.78,21.76,21.77,19
20130301|2012-05-21 03:00,21,21.78,21.86,21.78,21.84,100
20130301|2012-05-21 03:30,21,21.84,21.85,21.84,21.85,6
20130301|2012-05-21 04:00,21,21.85,21.86,21.78,21.78,17
20130301|2012-05-21 04:30,21,21.75,21.79,21.75,21.79,22
20130301|2012-05-21 05:00,21,21.76,21.76,21.76,21.76,5
20130301|2012-05-21 05:30,21,21.71,21.71,21.6,21.64,140
20130301|2012-05-21 06:00,21,21.62,21.67,21.62,21.67,29
20130301|2012-05-21 06:30,21,21.67,21.73,21.67,21.72,37
20130301|2012-05-21 07:00,21,21.72,21.78,21.68,21.71,167
20130301|2012-05-21 07:30,21,21.71,21.72,21.69,21.69,22
20130301|2012-05-21 08:00,21,21.71,21.8,21.71,21.76,305
20130301|2012-05-21 08:30,21,21.76,21.78,21.71,21.74,148
20130301|2012-05-21 09:00,21,21.76,21.77,21.72,21.75,275
20130301|2012-05-21 09:30,21,21.74,21.78,21.71,21.77,200
20130301|2012-05-21 10:00,21,21.77,21.77,21.71,21.72,162
20130301|2012-05-21 10:30,21,21.72,21.72,21.66,21.67,126
20130301|2012-05-21 11:00,21,21.66,21.68,21.64,21.64,154
20130301|2012-05-21 11:30,21,21.65,21.68,21.6,21.63,58
20130301|2012-05-21 12:00,21,21.63,21.66,21.61,21.62,122
20130301|2012-05-21 12:30,21,21.62,21.63,21.59,21.59,118
20130301|2012-05-22 01:30,22,21.76,21.76,21.56,21.56,4
20130301|2012-05-22 02:00,22,21.56,21.63,21.56,21.63,22
20130301|2012-05-22 03:00,22,21.65,21.65,21.5,21.55,688
20130301|2012-05-22 03:30,22,21.57,21.57,21.57,21.57,3
20130301|2012-05-22 04:00,22,21.55,21.56,21.55,21.56,20
20130301|2012-05-22 04:30,22,21.54,21.55,21.52,21.52,33
20130301|2012-05-22 05:00,22,21.53,21.55,21.52,21.55,15
20130301|2012-05-22 05:30,22,21.57,21.57,21.55,21.55,2
20130301|2012-05-22 06:00,22,21.56,21.58,21.55,21.58,17
20130301|2012-05-22 06:30,22,21.6,21.61,21.51,21.55,22
20130301|2012-05-22 07:00,22,21.58,21.58,21.28,21.31,1336
20130301|2012-05-22 07:30,22,21.3,21.32,21.23,21.28,1007
20130301|2012-05-22 08:00,22,21.26,21.32,21.25,21.29,95
20130301|2012-05-22 08:30,22,21.29,21.3,21.21,21.24,186
20130301|2012-05-22 09:00,22,21.25,21.29,21.22,21.28,142
20130301|2012-05-22 09:30,22,21.27,21.3,21.22,21.25,102
20130301|2012-05-22 10:00,22,21.28,21.28,21.2,21.21,250
20130301|2012-05-22 10:30,22,21.2,21.22,21.15,21.18,403
20130301|2012-05-22 11:00,22,21.17,21.23,21.14,21.18,323
20130301|2012-05-22 11:30,22,21.16,21.25,21.14,21.24,359
20130301|2012-05-22 12:00,22,21.25,21.25,21.12,21.12,434
20130301|2012-05-22 12:30,22,21.12,21.21,21.12,21.17,237
20130301|2012-05-23 01:30,23,21.13,21.13,20.99,20.99,663
20130301|2012-05-23 02:00,23,21,21,20.88,20.99,308
20130301|2012-05-23 02:30,23,20.98,21.05,20.98,21.03,156
20130301|2012-05-23 03:00,23,21.03,21.03,20.94,20.95,60
20130301|2012-05-23 03:30,23,20.96,21.01,20.96,21.01,46
20130301|2012-05-23 04:00,23,20.97,21,20.97,21,100
20130301|2012-05-23 04:30,23,21.01,21.01,20.94,20.95,53
20130301|2012-05-23 05:00,23,20.94,20.98,20.93,20.98,90
20130301|2012-05-23 05:30,23,20.97,20.99,20.93,20.93,109
20130301|2012-05-23 06:00,23,20.94,20.95,20.84,20.87,288
20130301|2012-05-23 06:30,23,20.86,20.87,20.83,20.87,768
20130301|2012-05-23 07:00,23,20.88,20.9,20.81,20.9,615
20130301|2012-05-23 07:30,23,20.89,20.91,20.86,20.88,760
20130301|2012-05-23 08:00,23,20.87,20.87,20.77,20.8,641
20130301|2012-05-23 08:30,23,20.8,20.87,20.75,20.85,423
20130301|2012-05-23 09:00,23,20.86,20.92,20.82,20.88,421
20130301|2012-05-23 09:30,23,20.89,20.94,20.82,20.87,535
20130301|2012-05-23 10:00,23,20.87,20.89,20.82,20.86,263
20130301|2012-05-23 10:30,23,20.86,20.88,20.84,20.85,195
20130301|2012-05-23 11:00,23,20.86,20.92,20.81,20.89,184
20130301|2012-05-23 11:30,23,20.89,20.93,20.86,20.87,505
20130301|2012-05-23 12:00,23,20.89,20.96,20.85,20.95,241
20130301|2012-05-23 12:30,23,20.96,21.01,20.94,20.96,393
20130301|2012-05-24 01:30,24,20.94,20.95,20.86,20.87,161
20130301|2012-05-24 02:00,24,20.89,20.95,20.89,20.92,58
20130301|2012-05-24 02:30,24,20.94,20.99,20.94,20.99,79
20130301|2012-05-24 03:00,24,20.98,20.98,20.97,20.98,45
20130301|2012-05-24 03:30,24,20.99,21.01,20.95,21.01,144
20130301|2012-05-24 04:00,24,21.01,21.01,20.97,20.97,7
20130301|2012-05-24 04:30,24,20.95,20.95,20.94,20.94,10
20130301|2012-05-24 05:00,24,20.94,21,20.93,21,62
20130301|2012-05-24 05:30,24,20.99,21.06,20.99,21.02,400
20130301|2012-05-24 06:00,24,21,21.04,21,21.03,20
20130301|2012-05-24 06:30,24,21.03,21.07,21.03,21.07,32
20130301|2012-05-24 07:00,24,21.01,21.06,20.94,21,133
20130301|2012-05-24 07:30,24,21,21.09,20.99,21.07,410
20130301|2012-05-24 08:00,24,21.07,21.12,21.04,21.04,133
20130301|2012-05-24 08:30,24,21.03,21.04,21,21,198
20130301|2012-05-24 09:00,24,21.02,21.05,20.99,21.04,275
20130301|2012-05-24 09:30,24,21.04,21.05,21.01,21.05,155
20130301|2012-05-24 10:00,24,21.03,21.05,21,21.01,101
20130301|2012-05-24 10:30,24,20.99,21.05,20.99,21.05,87
20130301|2012-05-24 11:00,24,21.06,21.1,21.04,21.09,89
20130301|2012-05-24 11:30,24,21.07,21.08,21.02,21.06,91
20130301|2012-05-24 12:00,24,21.06,21.07,20.94,20.94,214
20130301|2012-05-24 12:30,24,20.94,20.96,20.88,20.88,57
20130301|2012-05-25 01:30,25,20.88,20.88,20.86,20.88,120
20130301|2012-05-25 02:00,25,20.89,20.9,20.89,20.89,94
20130301|2012-05-25 02:30,25,20.91,20.93,20.91,20.92,78
20130301|2012-05-25 03:00,25,20.92,20.96,20.91,20.95,235
20130301|2012-05-25 03:30,25,20.95,20.98,20.94,20.98,58
20130301|2012-05-25 04:00,25,20.98,21,20.97,20.97,83
20130301|2012-05-25 04:30,25,20.95,20.97,20.92,20.96,56
20130301|2012-05-25 05:00,25,20.96,20.96,20.96,20.96,3
20130301|2012-05-25 05:30,25,20.95,20.97,20.95,20.97,8
20130301|2012-05-25 06:00,25,20.98,20.98,20.96,20.98,96
20130301|2012-05-25 06:30,25,20.97,20.98,20.97,20.98,13
20130301|2012-05-25 07:00,25,20.99,21.01,20.96,21.01,216
20130301|2012-05-25 07:30,25,21.02,21.08,21.02,21.06,131
20130301|2012-05-25 08:00,25,21.05,21.12,21.01,21.08,121
20130301|2012-05-25 08:30,25,21.07,21.07,21.02,21.02,78
20130301|2012-05-25 09:00,25,21.03,21.06,21.02,21.04,29
20130301|2012-05-25 09:30,25,21,21,20.93,20.97,101
20130301|2012-05-25 10:00,25,20.99,21.05,20.94,20.95,154
20130301|2012-05-25 10:30,25,20.93,21.03,20.93,21.02,42
20130301|2012-05-25 11:00,25,21.01,21.05,21.01,21.02,46
20130301|2012-05-25 11:30,25,21.02,21.03,21,21.01,77
20130301|2012-05-25 12:00,25,21.01,21.01,20.93,20.94,79
20130301|2012-05-25 12:30,25,20.94,20.95,20.9,20.93,67
20130301|2012-05-29 01:30,29,21,21,20.98,21,206
20130301|2012-05-29 02:00,29,20.98,21.04,20.98,21.04,136
20130301|2012-05-29 02:30,29,21.05,21.13,21.05,21.1,115
20130301|2012-05-29 03:00,29,21.06,21.06,21.06,21.06,1
20130301|2012-05-29 03:30,29,21.06,21.06,21.05,21.06,30
20130301|2012-05-29 04:00,29,21.04,21.04,21.03,21.03,14
20130301|2012-05-29 04:30,29,21.03,21.03,21.01,21.02,170
20130301|2012-05-29 05:00,29,21.01,21.03,21.01,21.01,157
20130301|2012-05-29 05:30,29,21,21,21,21,20
20130301|2012-05-29 06:30,29,21,21.03,20.98,21.03,131
20130301|2012-05-29 07:00,29,21.01,21.02,20.93,20.94,105
20130301|2012-05-29 07:30,29,20.97,21,20.97,21,46
20130301|2012-05-29 08:00,29,20.98,21,20.98,20.99,156
20130301|2012-05-29 08:30,29,21,21.01,20.98,20.99,139
20130301|2012-05-29 09:00,29,20.99,21.02,20.96,20.96,363
20130301|2012-05-29 09:30,29,20.96,20.98,20.96,20.97,245
20130301|2012-05-29 10:00,29,20.94,20.94,20.78,20.8,374
20130301|2012-05-29 10:30,29,20.77,20.86,20.73,20.84,577
20130301|2012-05-29 11:00,29,20.84,20.84,20.7,20.77,272
20130301|2012-05-29 11:30,29,20.75,20.79,20.73,20.78,110
20130301|2012-05-29 12:00,29,20.76,20.9,20.74,20.9,395
20130301|2012-05-29 12:30,29,20.9,20.94,20.87,20.94,408
20130301|2012-05-30 01:30,30,20.94,20.94,20.89,20.89,29
20130301|2012-05-30 02:00,30,20.9,20.9,20.85,20.85,44
20130301|2012-05-30 02:30,30,20.85,20.86,20.82,20.84,52
20130301|2012-05-30 03:00,30,20.84,20.85,20.78,20.78,27
20130301|2012-05-30 03:30,30,20.79,20.79,20.77,20.79,109
20130301|2012-05-30 04:00,30,20.77,20.82,20.77,20.8,99
20130301|2012-05-30 04:30,30,20.8,20.8,20.8,20.8,33
20130301|2012-05-30 05:00,30,20.8,20.8,20.79,20.79,68
20130301|2012-05-30 05:30,30,20.78,20.78,20.77,20.77,158
20130301|2012-05-30 06:00,30,20.77,20.78,20.77,20.78,35
20130301|2012-05-30 06:30,30,20.78,20.81,20.76,20.8,37
20130301|2012-05-30 07:00,30,20.77,20.89,20.74,20.84,235
20130301|2012-05-30 07:30,30,20.9,20.98,20.86,20.95,447
20130301|2012-05-30 08:00,30,20.97,21,20.93,20.94,201
20130301|2012-05-30 08:30,30,20.94,20.98,20.93,20.94,190
20130301|2012-05-30 09:00,30,20.92,20.93,20.79,20.83,182
20130301|2012-05-30 09:30,30,20.83,20.83,20.76,20.8,54
20130301|2012-05-30 10:00,30,20.8,20.84,20.79,20.8,103
20130301|2012-05-30 10:30,30,20.8,20.82,20.8,20.82,47
20130301|2012-05-30 11:00,30,20.83,20.83,20.78,20.78,59
20130301|2012-05-30 11:30,30,20.78,20.78,20.73,20.76,204
20130301|2012-05-30 12:00,30,20.75,20.8,20.75,20.79,117
20130301|2012-05-30 12:30,30,20.79,20.8,20.75,20.75,86
20130301|2012-05-31 01:30,31,20.78,20.85,20.77,20.85,46
20130301|2012-05-31 02:00,31,20.85,20.89,20.85,20.89,16
20130301|2012-05-31 02:30,31,20.86,20.86,20.82,20.86,4
20130301|2012-05-31 03:00,31,20.86,20.87,20.76,20.76,33
20130301|2012-05-31 03:30,31,20.76,20.77,20.76,20.76,150
20130301|2012-05-31 04:00,31,20.76,20.79,20.76,20.77,88
20130301|2012-05-31 04:30,31,20.76,20.77,20.76,20.77,7
20130301|2012-05-31 05:00,31,20.77,20.77,20.76,20.76,6
20130301|2012-05-31 05:30,31,20.83,20.85,20.83,20.85,2
20130301|2012-05-31 06:00,31,20.85,20.91,20.85,20.91,81
20130301|2012-05-31 06:30,31,20.88,20.88,20.84,20.85,22
20130301|2012-05-31 07:00,31,20.82,20.86,20.82,20.86,42
20130301|2012-05-31 07:30,31,20.84,20.86,20.82,20.86,86
20130301|2012-05-31 08:00,31,20.86,20.87,20.84,20.84,9
20130301|2012-05-31 08:30,31,20.84,20.86,20.8,20.83,206
20130301|2012-05-31 09:00,31,20.83,20.85,20.76,20.81,208
20130301|2012-05-31 09:30,31,20.81,20.82,20.76,20.77,56
20130301|2012-05-31 10:00,31,20.77,20.81,20.76,20.79,50
20130301|2012-05-31 10:30,31,20.78,20.79,20.77,20.78,39
20130301|2012-05-31 11:00,31,20.76,20.77,20.68,20.74,514
20130301|2012-05-31 11:30,31,20.74,20.77,20.7,20.72,225
20130301|2012-05-31 12:00,31,20.73,20.79,20.69,20.77,465
20130301|2012-05-31 12:30,31,20.76,20.77,20.72,20.77,123
20130301|2012-06-01 01:30,1,20.77,20.77,20.6,20.6,197
20130301|2012-06-01 02:00,1,20.6,20.6,20.59,20.6,42
20130301|2012-06-01 02:30,1,20.61,20.63,20.6,20.61,55
20130301|2012-06-01 03:00,1,20.6,20.62,20.6,20.62,49
20130301|2012-06-01 03:30,1,20.62,20.63,20.55,20.57,106
20130301|2012-06-01 04:00,1,20.55,20.6,20.55,20.6,51
20130301|2012-06-01 04:30,1,20.59,20.6,20.58,20.6,11
20130301|2012-06-01 05:00,1,20.6,20.6,20.56,20.56,5
20130301|2012-06-01 05:30,1,20.59,20.59,20.57,20.57,8
20130301|2012-06-01 06:00,1,20.58,20.58,20.57,20.58,11
20130301|2012-06-01 06:30,1,20.59,20.59,20.5,20.5,210
20130301|2012-06-01 07:00,1,20.51,20.51,20.4,20.4,442
20130301|2012-06-01 07:30,1,20.41,20.41,20.31,20.37,327
20130301|2012-06-01 08:00,1,20.35,20.39,20.34,20.39,84
20130301|2012-06-01 08:30,1,20.4,20.53,20.4,20.46,246
20130301|2012-06-01 09:00,1,20.46,20.48,20.4,20.41,130
20130301|2012-06-01 09:30,1,20.4,20.41,20.33,20.35,191
20130301|2012-06-01 10:00,1,20.33,20.42,20.33,20.38,169
20130301|2012-06-01 10:30,1,20.37,20.39,20.36,20.37,54
20130301|2012-06-01 11:00,1,20.4,20.47,20.4,20.42,211
20130301|2012-06-01 11:30,1,20.45,20.45,20.35,20.37,825
20130301|2012-06-01 12:00,1,20.38,20.55,20.37,20.54,566
20130301|2012-06-01 12:30,1,20.49,20.64,20.49,20.62,139
20130301|2012-06-04 06:30,4,20.4,20.5,20.4,20.46,282
20130301|2012-06-04 07:00,4,20.47,20.55,20.47,20.55,389
20130301|2012-06-04 07:30,4,20.55,20.57,20.51,20.55,254
20130301|2012-06-04 08:00,4,20.57,20.58,20.52,20.52,122
20130301|2012-06-04 08:30,4,20.52,20.55,20.48,20.49,126
20130301|2012-06-04 09:00,4,20.5,20.5,20.46,20.46,148
20130301|2012-06-04 09:30,4,20.47,20.49,20.46,20.49,119
20130301|2012-06-04 10:00,4,20.5,20.52,20.5,20.52,9
20130301|2012-06-04 10:30,4,20.49,20.49,20.45,20.45,84
20130301|2012-06-04 11:00,4,20.45,20.45,20.39,20.39,304
20130301|2012-06-04 11:30,4,20.4,20.41,20.38,20.38,58
20130301|2012-06-04 12:00,4,20.39,20.39,20.35,20.36,531
20130301|2012-06-04 12:30,4,20.36,20.45,20.35,20.42,151
20130301|2012-06-05 06:30,5,20.45,20.45,20.34,20.45,378
20130301|2012-06-05 07:00,5,20.46,20.46,20.38,20.42,126
20130301|2012-06-05 07:30,5,20.43,20.48,20.43,20.48,105
20130301|2012-06-05 08:00,5,20.49,20.53,20.44,20.45,302
20130301|2012-06-05 08:30,5,20.46,20.54,20.46,20.5,166
20130301|2012-06-05 09:00,5,20.51,20.55,20.49,20.51,231
20130301|2012-06-05 09:30,5,20.5,20.5,20.4,20.44,123
20130301|2012-06-05 10:00,5,20.45,20.45,20.44,20.44,18
20130301|2012-06-05 10:30,5,20.4,20.46,20.4,20.46,481
20130301|2012-06-05 11:00,5,20.43,20.48,20.4,20.48,42
20130301|2012-06-05 11:30,5,20.46,20.48,20.44,20.45,72
20130301|2012-06-05 12:00,5,20.46,20.46,20.32,20.34,180
20130301|2012-06-05 12:30,5,20.34,20.42,20.33,20.38,464
20130301|2012-06-06 01:30,6,20.41,20.41,20.35,20.35,21
20130301|2012-06-06 02:00,6,20.38,20.4,20.37,20.4,11
20130301|2012-06-06 02:30,6,20.42,20.53,20.41,20.52,111
20130301|2012-06-06 03:00,6,20.51,20.6,20.5,20.6,150
20130301|2012-06-06 03:30,6,20.6,20.62,20.58,20.58,85
20130301|2012-06-06 04:00,6,20.6,20.6,20.58,20.6,45
20130301|2012-06-06 04:30,6,20.6,20.68,20.55,20.62,408
20130301|2012-06-06 05:00,6,20.6,20.63,20.6,20.62,39
20130301|2012-06-06 05:30,6,20.64,20.72,20.64,20.68,177
20130301|2012-06-06 06:00,6,20.7,20.73,20.68,20.73,181
20130301|2012-06-06 06:30,6,20.72,20.73,20.58,20.63,103
20130301|2012-06-06 07:00,6,20.65,20.65,20.52,20.53,101
20130301|2012-06-06 07:30,6,20.52,20.55,20.46,20.49,158
20130301|2012-06-06 08:00,6,20.51,20.71,20.47,20.65,161
20130301|2012-06-06 08:30,6,20.67,20.77,20.63,20.75,299
20130301|2012-06-06 09:00,6,20.75,20.88,20.75,20.87,452
20130301|2012-06-06 09:30,6,20.85,20.91,20.82,20.83,261
20130301|2012-06-06 10:00,6,20.81,20.84,20.8,20.83,96
20130301|2012-06-06 10:30,6,20.82,20.86,20.82,20.82,230
20130301|2012-06-06 11:00,6,20.83,20.88,20.82,20.84,86
20130301|2012-06-06 11:30,6,20.88,20.97,20.88,20.97,815
20130301|2012-06-06 12:00,6,20.97,20.98,20.84,20.94,761
20130301|2012-06-06 12:30,6,20.94,20.98,20.92,20.93,357
20130301|2012-06-07 01:30,7,20.9,20.96,20.84,20.9,86
20130301|2012-06-07 02:00,7,20.9,20.91,20.85,20.85,132
20130301|2012-06-07 02:30,7,20.91,21,20.91,20.94,125
20130301|2012-06-07 03:00,7,20.95,21.02,20.95,21,148
20130301|2012-06-07 03:30,7,20.99,21.06,20.95,21.04,123
20130301|2012-06-07 04:00,7,21.06,21.07,21.05,21.07,81
20130301|2012-06-07 04:30,7,21.03,21.03,20.99,21,39
20130301|2012-06-07 05:00,7,21.01,21.02,20.99,21.01,47
20130301|2012-06-07 05:30,7,21.03,21.09,21.03,21.08,88
20130301|2012-06-07 06:00,7,21.08,21.09,21,21.03,54
20130301|2012-06-07 06:30,7,21.01,21.09,21.01,21.03,151
20130301|2012-06-07 07:00,7,21.05,21.05,20.91,21.05,97
20130301|2012-06-07 07:30,7,21.03,21.06,20.96,21.02,85
20130301|2012-06-07 08:00,7,20.98,21.13,20.94,21.04,612
20130301|2012-06-07 08:30,7,21.05,21.05,20.99,21.03,107
20130301|2012-06-07 09:00,7,21.03,21.03,20.88,20.96,325
20130301|2012-06-07 09:30,7,20.98,20.98,20.62,20.75,736
20130301|2012-06-07 10:00,7,20.71,20.85,20.69,20.84,144
20130301|2012-06-07 10:30,7,20.84,20.9,20.83,20.83,55
20130301|2012-06-07 11:00,7,20.85,20.85,20.73,20.79,220
20130301|2012-06-07 11:30,7,20.78,20.81,20.69,20.71,162
20130301|2012-06-07 12:00,7,20.68,20.77,20.62,20.74,271
20130301|2012-06-07 12:30,7,20.77,20.77,20.71,20.71,61
20130301|2012-06-08 01:30,8,20.67,20.75,20.63,20.74,70
20130301|2012-06-08 02:00,8,20.77,20.77,20.76,20.76,12
20130301|2012-06-08 02:30,8,20.7,20.74,20.69,20.7,34
20130301|2012-06-08 03:00,8,20.69,20.69,20.6,20.63,39
20130301|2012-06-08 03:30,8,20.64,20.69,20.61,20.68,9
20130301|2012-06-08 04:00,8,20.69,20.71,20.66,20.71,10
20130301|2012-06-08 04:30,8,20.71,20.75,20.67,20.7,38
20130301|2012-06-08 05:00,8,20.76,20.76,20.73,20.73,15
20130301|2012-06-08 05:30,8,20.66,20.66,20.63,20.63,9
20130301|2012-06-08 06:00,8,20.65,20.66,20.58,20.58,24
20130301|2012-06-08 06:30,8,20.6,20.63,20.57,20.58,44
20130301|2012-06-08 07:00,8,20.59,20.75,20.59,20.69,170
20130301|2012-06-08 07:30,8,20.68,20.68,20.6,20.64,162
20130301|2012-06-08 08:00,8,20.63,20.7,20.62,20.66,226
20130301|2012-06-08 08:30,8,20.67,20.69,20.64,20.67,240
20130301|2012-06-08 09:00,8,20.68,20.75,20.68,20.74,260
20130301|2012-06-08 09:30,8,20.74,20.75,20.64,20.66,251
20130301|2012-06-08 10:00,8,20.66,20.67,20.61,20.63,155
20130301|2012-06-08 10:30,8,20.63,20.69,20.62,20.67,189
20130301|2012-06-08 11:00,8,20.68,20.71,20.66,20.7,251
20130301|2012-06-08 11:30,8,20.71,20.85,20.71,20.84,345
20130301|2012-06-08 12:00,8,20.84,20.9,20.81,20.82,428
20130301|2012-06-08 12:30,8,20.81,20.86,20.75,20.75,144
20130301|2012-06-11 01:30,11,20.85,21,20.85,20.97,75
20130301|2012-06-11 02:00,11,21.01,21.05,21,21,101
20130301|2012-06-11 02:30,11,21.03,21.03,21,21.03,66
20130301|2012-06-11 03:00,11,21.04,21.11,21.02,21.04,331
20130301|2012-06-11 03:30,11,21.03,21.04,21,21.04,83
20130301|2012-06-11 04:00,11,21.08,21.08,21.04,21.04,22
20130301|2012-06-11 04:30,11,21.05,21.05,20.97,21.02,19
20130301|2012-06-11 05:00,11,21.02,21.03,20.97,20.97,19
20130301|2012-06-11 05:30,11,20.95,20.95,20.95,20.95,4
20130301|2012-06-11 06:00,11,20.96,20.98,20.96,20.98,2
20130301|2012-06-11 06:30,11,21.01,21.01,20.98,21,36
20130301|2012-06-11 07:00,11,21.01,21.01,20.97,20.97,61
20130301|2012-06-11 07:30,11,20.97,20.97,20.87,20.88,301
20130301|2012-06-11 08:00,11,20.89,21,20.89,20.99,344
20130301|2012-06-11 08:30,11,20.98,21,20.89,20.9,209
20130301|2012-06-11 09:00,11,20.91,20.96,20.86,20.87,337
20130301|2012-06-11 09:30,11,20.87,20.87,20.82,20.85,225
20130301|2012-06-11 10:00,11,20.85,20.9,20.83,20.85,357
20130301|2012-06-11 10:30,11,20.85,20.94,20.82,20.94,460
20130301|2012-06-11 11:00,11,20.94,21.06,20.88,20.94,571
20130301|2012-06-11 11:30,11,20.92,20.93,20.85,20.87,283
20130301|2012-06-11 12:00,11,20.86,20.99,20.85,20.9,346
20130301|2012-06-11 12:30,11,20.89,20.93,20.83,20.9,223
20130301|2012-06-12 01:30,12,20.8,20.84,20.79,20.84,77
20130301|2012-06-12 02:00,12,20.86,20.86,20.84,20.85,12
20130301|2012-06-12 02:30,12,20.87,20.87,20.86,20.87,41
20130301|2012-06-12 03:00,12,20.89,20.91,20.89,20.91,39
20130301|2012-06-12 03:30,12,20.93,20.95,20.9,20.9,20
20130301|2012-06-12 04:00,12,20.9,20.91,20.89,20.9,24
20130301|2012-06-12 04:30,12,20.88,20.88,20.83,20.85,26
20130301|2012-06-12 05:00,12,20.87,20.9,20.87,20.9,53
20130301|2012-06-12 05:30,12,20.91,20.93,20.88,20.93,16
20130301|2012-06-12 06:00,12,20.94,20.96,20.9,20.9,129
20130301|2012-06-12 06:30,12,20.9,20.91,20.87,20.88,43
20130301|2012-06-12 07:00,12,20.91,20.92,20.86,20.89,359
20130301|2012-06-12 07:30,12,20.88,20.9,20.7,20.77,214
20130301|2012-06-12 08:00,12,20.78,20.79,20.66,20.66,250
20130301|2012-06-12 08:30,12,20.71,20.74,20.67,20.7,62
20130301|2012-06-12 09:00,12,20.7,20.71,20.6,20.67,160
20130301|2012-06-12 09:30,12,20.67,20.72,20.62,20.69,129
20130301|2012-06-12 10:00,12,20.71,20.72,20.67,20.67,128
20130301|2012-06-12 10:30,12,20.67,20.69,20.59,20.61,181
20130301|2012-06-12 11:00,12,20.64,20.74,20.62,20.74,102
20130301|2012-06-12 11:30,12,20.73,20.78,20.73,20.77,108
20130301|2012-06-12 12:00,12,20.78,20.84,20.75,20.83,158
20130301|2012-06-12 12:30,12,20.83,20.83,20.76,20.76,103
20130301|2012-06-13 01:30,13,20.75,20.75,20.55,20.59,190
20130301|2012-06-13 02:00,13,20.56,20.57,20.47,20.5,256
20130301|2012-06-13 02:30,13,20.5,20.58,20.49,20.55,248
20130301|2012-06-13 03:00,13,20.55,20.55,20.53,20.54,146
20130301|2012-06-13 03:30,13,20.53,20.54,20.52,20.54,22
20130301|2012-06-13 04:00,13,20.56,20.57,20.55,20.57,40
20130301|2012-06-13 04:30,13,20.58,20.59,20.58,20.59,8
20130301|2012-06-13 05:00,13,20.54,20.59,20.54,20.57,132
20130301|2012-06-13 05:30,13,20.57,20.62,20.54,20.55,124
20130301|2012-06-13 06:00,13,20.55,20.55,20.54,20.54,101
20130301|2012-06-13 06:30,13,20.54,20.57,20.54,20.56,181
20130301|2012-06-13 07:00,13,20.56,20.62,20.55,20.59,519
20130301|2012-06-13 07:30,13,20.57,20.59,20.45,20.47,1123
20130301|2012-06-13 08:00,13,20.46,20.46,20.28,20.33,1866
20130301|2012-06-13 08:30,13,20.33,20.37,20.25,20.36,385
20130301|2012-06-13 09:00,13,20.35,20.43,20.34,20.42,130
20130301|2012-06-13 09:30,13,20.42,20.66,20.42,20.64,672
20130301|2012-06-13 10:00,13,20.63,20.63,20.57,20.61,55
20130301|2012-06-13 10:30,13,20.61,20.63,20.56,20.56,85
20130301|2012-06-13 11:00,13,20.55,20.59,20.53,20.55,243
20130301|2012-06-13 11:30,13,20.54,20.56,20.5,20.52,89
20130301|2012-06-13 12:00,13,20.52,20.59,20.52,20.58,205
20130301|2012-06-13 12:30,13,20.57,20.61,20.54,20.6,157
20130301|2012-06-14 01:30,14,20.57,20.57,20.47,20.54,126
20130301|2012-06-14 02:00,14,20.53,20.55,20.49,20.49,69
20130301|2012-06-14 02:30,14,20.52,20.52,20.49,20.5,81
20130301|2012-06-14 03:00,14,20.48,20.49,20.46,20.46,17
20130301|2012-06-14 03:30,14,20.46,20.49,20.45,20.48,132
20130301|2012-06-14 04:00,14,20.47,20.47,20.46,20.47,106
20130301|2012-06-14 04:30,14,20.46,20.49,20.46,20.46,217
20130301|2012-06-14 05:00,14,20.47,20.49,20.47,20.48,18
20130301|2012-06-14 05:30,14,20.48,20.49,20.47,20.47,38
20130301|2012-06-14 06:00,14,20.46,20.46,20.46,20.46,34
20130301|2012-06-14 06:30,14,20.49,20.5,20.48,20.5,56
20130301|2012-06-14 07:00,14,20.5,20.53,20.48,20.51,298
20130301|2012-06-14 07:30,14,20.52,20.55,20.45,20.53,340
20130301|2012-06-14 08:00,14,20.52,20.53,20.47,20.51,186
20130301|2012-06-14 08:30,14,20.49,20.55,20.44,20.52,276
20130301|2012-06-14 09:00,14,20.52,20.53,20.49,20.52,98
20130301|2012-06-14 09:30,14,20.52,20.55,20.49,20.54,102
20130301|2012-06-14 10:00,14,20.52,20.57,20.48,20.52,251
20130301|2012-06-14 10:30,14,20.51,20.51,20.42,20.48,186
20130301|2012-06-14 11:00,14,20.47,20.47,20.41,20.42,159
20130301|2012-06-14 11:30,14,20.43,20.49,20.43,20.44,114
20130301|2012-06-14 12:00,14,20.44,20.45,20.31,20.33,398
20130301|2012-06-14 12:30,14,20.33,20.39,20.33,20.33,162
20130301|2012-06-15 01:30,15,20.38,20.5,20.38,20.49,309
20130301|2012-06-15 02:00,15,20.51,20.52,20.49,20.5,23
20130301|2012-06-15 02:30,15,20.5,20.51,20.49,20.5,60
20130301|2012-06-15 03:00,15,20.5,20.5,20.46,20.46,63
20130301|2012-06-15 03:30,15,20.46,20.48,20.46,20.47,26
20130301|2012-06-15 04:00,15,20.47,20.47,20.46,20.47,42
20130301|2012-06-15 04:30,15,20.47,20.47,20.46,20.46,40
20130301|2012-06-15 05:00,15,20.46,20.52,20.46,20.49,74
20130301|2012-06-15 05:30,15,20.49,20.51,20.48,20.51,11
20130301|2012-06-15 06:00,15,20.49,20.52,20.49,20.52,14
20130301|2012-06-15 06:30,15,20.51,20.52,20.5,20.51,14
20130301|2012-06-15 07:00,15,20.49,20.6,20.45,20.56,745
20130301|2012-06-15 07:30,15,20.55,20.57,20.51,20.57,247
20130301|2012-06-15 08:00,15,20.56,20.64,20.54,20.61,519
20130301|2012-06-15 08:30,15,20.6,20.64,20.55,20.59,590
20130301|2012-06-15 09:00,15,20.6,20.6,20.54,20.56,299
20130301|2012-06-15 09:30,15,20.55,20.6,20.46,20.56,319
20130301|2012-06-15 10:00,15,20.56,20.59,20.54,20.55,196
20130301|2012-06-15 10:30,15,20.55,20.65,20.55,20.62,460
20130301|2012-06-15 11:00,15,20.62,20.65,20.59,20.65,442
20130301|2012-06-15 11:30,15,20.64,20.7,20.64,20.66,535
20130301|2012-06-15 12:00,15,20.66,20.72,20.66,20.72,771
20130301|2012-06-15 12:30,15,20.74,20.74,20.66,20.73,545
20130301|2012-06-18 01:30,18,20.69,20.79,20.61,20.62,778
20130301|2012-06-18 02:00,18,20.63,20.77,20.61,20.67,357
20130301|2012-06-18 02:30,18,20.64,20.71,20.59,20.69,297
20130301|2012-06-18 03:00,18,20.69,20.75,20.62,20.62,467
20130301|2012-06-18 03:30,18,20.62,20.64,20.55,20.57,152
20130301|2012-06-18 04:00,18,20.56,20.62,20.55,20.56,44
20130301|2012-06-18 04:30,18,20.53,20.53,20.46,20.49,99
20130301|2012-06-18 05:00,18,20.51,20.55,20.51,20.52,43
20130301|2012-06-18 05:30,18,20.51,20.51,20.46,20.46,158
20130301|2012-06-18 06:00,18,20.48,20.51,20.46,20.48,38
20130301|2012-06-18 06:30,18,20.48,20.49,20.46,20.46,70
20130301|2012-06-18 07:00,18,20.46,20.51,20.44,20.46,587
20130301|2012-06-18 07:30,18,20.46,20.46,20.38,20.39,546
20130301|2012-06-18 08:00,18,20.4,20.47,20.36,20.44,298
20130301|2012-06-18 08:30,18,20.44,20.46,20.37,20.41,795
20130301|2012-06-18 09:00,18,20.41,20.54,20.38,20.46,474
20130301|2012-06-18 09:30,18,20.46,20.54,20.46,20.51,290
20130301|2012-06-18 10:00,18,20.51,20.55,20.45,20.53,237
20130301|2012-06-18 10:30,18,20.53,20.58,20.5,20.58,81
20130301|2012-06-18 11:00,18,20.61,20.61,20.55,20.58,170
20130301|2012-06-18 11:30,18,20.57,20.57,20.53,20.55,48
20130301|2012-06-18 12:00,18,20.55,20.6,20.52,20.52,412
20130301|2012-06-18 12:30,18,20.51,20.56,20.47,20.52,118
20130301|2012-06-19 01:30,19,20.48,20.58,20.48,20.5,129
20130301|2012-06-19 02:00,19,20.51,20.52,20.47,20.52,99
20130301|2012-06-19 02:30,19,20.51,20.57,20.5,20.57,15
20130301|2012-06-19 03:00,19,20.49,20.52,20.46,20.49,80
20130301|2012-06-19 03:30,19,20.49,20.49,20.48,20.48,22
20130301|2012-06-19 04:00,19,20.48,20.48,20.48,20.48,29
20130301|2012-06-19 04:30,19,20.48,20.51,20.48,20.51,32
20130301|2012-06-19 05:00,19,20.5,20.52,20.48,20.48,50
20130301|2012-06-19 05:30,19,20.48,20.6,20.47,20.59,430
20130301|2012-06-19 06:00,19,20.58,20.62,20.55,20.59,116
20130301|2012-06-19 06:30,19,20.64,20.68,20.56,20.57,235
20130301|2012-06-19 07:00,19,20.57,20.61,20.55,20.6,106
20130301|2012-06-19 07:30,19,20.6,20.71,20.6,20.71,317
20130301|2012-06-19 08:00,19,20.71,21.05,20.71,21.03,1128
20130301|2012-06-19 08:30,19,21.03,21.05,20.91,20.92,1422
20130301|2012-06-19 09:00,19,20.93,20.94,20.9,20.91,122
20130301|2012-06-19 09:30,19,20.91,20.99,20.88,20.97,246
20130301|2012-06-19 10:00,19,20.97,20.99,20.93,20.94,292
20130301|2012-06-19 10:30,19,20.95,21.04,20.94,21.02,239
20130301|2012-06-19 11:00,19,21.02,21.2,21.02,21.17,730
20130301|2012-06-19 11:30,19,21.18,21.19,21.14,21.15,366
20130301|2012-06-19 12:00,19,21.14,21.36,21.14,21.33,1330
20130301|2012-06-19 12:30,19,21.33,21.35,21.27,21.29,632
20130301|2012-06-20 01:30,20,21.2,21.35,21.15,21.16,447
20130301|2012-06-20 02:00,20,21.13,21.29,21.12,21.27,71
20130301|2012-06-20 02:30,20,21.27,21.27,21.2,21.26,126
20130301|2012-06-20 03:00,20,21.26,21.28,21.18,21.19,125
20130301|2012-06-20 03:30,20,21.19,21.19,21.18,21.18,30
20130301|2012-06-20 04:00,20,21.18,21.19,21.17,21.17,14
20130301|2012-06-20 04:30,20,21.17,21.19,21.16,21.17,19
20130301|2012-06-20 05:00,20,21.18,21.19,21.16,21.16,26
20130301|2012-06-20 05:30,20,21.18,21.2,21.18,21.19,59
20130301|2012-06-20 06:00,20,21.18,21.2,21.18,21.2,76
20130301|2012-06-20 06:30,20,21.19,21.3,21.19,21.29,133
20130301|2012-06-20 07:00,20,21.3,21.39,21.25,21.3,1338
20130301|2012-06-20 07:30,20,21.3,21.36,21.23,21.35,720
20130301|2012-06-20 08:00,20,21.36,21.5,21.35,21.4,1502
20130301|2012-06-20 08:30,20,21.4,21.4,21.34,21.39,419
20130301|2012-06-20 09:00,20,21.39,21.42,21.37,21.41,743
20130301|2012-06-20 09:30,20,21.4,21.44,21.35,21.35,447
20130301|2012-06-20 10:00,20,21.36,21.42,21.36,21.39,306
20130301|2012-06-20 10:30,20,21.39,21.41,21.38,21.41,364
20130301|2012-06-20 11:00,20,21.41,21.44,21.4,21.43,274
20130301|2012-06-20 11:30,20,21.43,21.47,21.27,21.27,854
20130301|2012-06-20 12:00,20,21.29,21.51,21.23,21.48,882
20130301|2012-06-20 12:30,20,21.5,21.51,21.4,21.41,289
20130301|2012-06-21 01:30,21,21.47,21.47,21.22,21.22,95
20130301|2012-06-21 02:00,21,21.22,21.25,21.2,21.25,6
20130301|2012-06-21 02:30,21,21.24,21.36,21.2,21.35,70
20130301|2012-06-21 03:00,21,21.37,21.38,21.28,21.3,57
20130301|2012-06-21 03:30,21,21.25,21.25,21.24,21.24,4
20130301|2012-06-21 04:00,21,21.29,21.3,21.29,21.3,10
20130301|2012-06-21 04:30,21,21.31,21.31,21.26,21.29,14
20130301|2012-06-21 05:00,21,21.3,21.34,21.26,21.34,49
20130301|2012-06-21 05:30,21,21.35,21.37,21.33,21.35,84
20130301|2012-06-21 06:00,21,21.34,21.34,21.29,21.3,33
20130301|2012-06-21 06:30,21,21.32,21.33,21.32,21.33,56
20130301|2012-06-21 07:00,21,21.33,21.45,21.32,21.44,243
20130301|2012-06-21 07:30,21,21.38,21.43,21.33,21.36,99
20130301|2012-06-21 08:00,21,21.37,21.46,21.37,21.42,156
20130301|2012-06-21 08:30,21,21.42,21.44,21.36,21.42,254
20130301|2012-06-21 09:00,21,21.42,21.59,21.38,21.57,956
20130301|2012-06-21 09:30,21,21.55,21.6,21.51,21.59,472
20130301|2012-06-21 10:00,21,21.59,21.6,21.41,21.52,479
20130301|2012-06-21 10:30,21,21.54,21.59,21.5,21.59,278
20130301|2012-06-21 11:00,21,21.59,21.6,21.5,21.54,321
20130301|2012-06-21 11:30,21,21.54,21.56,21.37,21.45,478
20130301|2012-06-21 12:00,21,21.45,21.45,21.29,21.38,443
20130301|2012-06-21 12:30,21,21.35,21.35,21.03,21.11,870
20130301|2012-06-22 01:30,22,21.09,21.09,21.01,21.08,206
20130301|2012-06-22 02:00,22,21.07,21.18,21.06,21.18,41
20130301|2012-06-22 02:30,22,21.18,21.23,21.16,21.21,48
20130301|2012-06-22 03:00,22,21.22,21.22,21.2,21.2,26
20130301|2012-06-22 03:30,22,21.2,21.23,21.18,21.23,74
20130301|2012-06-22 04:00,22,21.26,21.27,21.23,21.24,11
20130301|2012-06-22 04:30,22,21.23,21.23,21.23,21.23,5
20130301|2012-06-22 05:00,22,21.25,21.25,21.18,21.23,26
20130301|2012-06-22 05:30,22,21.24,21.24,21.21,21.21,6
20130301|2012-06-22 06:00,22,21.26,21.31,21.26,21.31,46
20130301|2012-06-22 06:30,22,21.26,21.28,21.18,21.26,50
20130301|2012-06-22 07:00,22,21.32,21.35,21.23,21.27,355
20130301|2012-06-22 07:30,22,21.27,21.3,21.27,21.27,204
20130301|2012-06-22 08:00,22,21.28,21.36,21.27,21.34,727
20130301|2012-06-22 08:30,22,21.34,21.38,21.24,21.34,329
20130301|2012-06-22 09:00,22,21.35,21.35,21.18,21.2,476
20130301|2012-06-22 09:30,22,21.2,21.25,21.15,21.19,298
20130301|2012-06-22 10:00,22,21.18,21.2,21.13,21.16,279
20130301|2012-06-22 10:30,22,21.16,21.18,20.39,20.75,1747
20130301|2012-06-22 11:00,22,20.76,20.77,20.61,20.67,444
20130301|2012-06-22 11:30,22,20.68,20.73,20.52,20.56,410
20130301|2012-06-22 12:00,22,20.57,20.7,20.51,20.55,1004
20130301|2012-06-22 12:30,22,20.56,20.69,20.55,20.69,278
20130301|2012-06-25 01:30,25,20.7,20.7,20.55,20.57,369
20130301|2012-06-25 02:00,25,20.57,20.66,20.57,20.66,346
20130301|2012-06-25 02:30,25,20.66,20.71,20.66,20.69,151
20130301|2012-06-25 03:00,25,20.71,20.75,20.7,20.74,59
20130301|2012-06-25 03:30,25,20.73,20.73,20.71,20.72,24
20130301|2012-06-25 04:00,25,20.7,20.73,20.68,20.71,126
20130301|2012-06-25 04:30,25,20.72,20.74,20.71,20.71,94
20130301|2012-06-25 05:00,25,20.73,20.73,20.7,20.72,83
20130301|2012-06-25 05:30,25,20.73,20.73,20.72,20.72,6
20130301|2012-06-25 06:00,25,20.71,20.72,20.66,20.69,35
20130301|2012-06-25 06:30,25,20.67,20.67,20.63,20.65,198
20130301|2012-06-25 07:00,25,20.66,20.68,20.59,20.65,429
20130301|2012-06-25 07:30,25,20.66,20.71,20.66,20.71,178
20130301|2012-06-25 08:00,25,20.7,20.7,20.63,20.66,96
20130301|2012-06-25 08:30,25,20.65,20.65,20.55,20.61,445
20130301|2012-06-25 09:00,25,20.6,20.66,20.59,20.61,310
20130301|2012-06-25 09:30,25,20.62,20.64,20.58,20.58,109
20130301|2012-06-25 10:00,25,20.57,20.58,20.52,20.54,195
20130301|2012-06-25 10:30,25,20.54,20.66,20.52,20.63,245
20130301|2012-06-25 11:00,25,20.61,20.71,20.6,20.62,295
20130301|2012-06-25 11:30,25,20.6,20.73,20.59,20.69,232
20130301|2012-06-25 12:00,25,20.69,20.73,20.61,20.67,313
20130301|2012-06-25 12:30,25,20.68,20.71,20.63,20.67,75
20130301|2012-06-26 01:30,26,20.68,20.78,20.68,20.77,179
20130301|2012-06-26 02:00,26,20.77,20.87,20.76,20.84,72
20130301|2012-06-26 02:30,26,20.84,20.85,20.83,20.84,64
20130301|2012-06-26 03:00,26,20.83,20.83,20.75,20.75,74
20130301|2012-06-26 03:30,26,20.76,20.76,20.74,20.74,36
20130301|2012-06-26 04:00,26,20.74,20.75,20.69,20.7,162
20130301|2012-06-26 04:30,26,20.7,20.77,20.68,20.75,112
20130301|2012-06-26 05:00,26,20.75,20.75,20.73,20.73,10
20130301|2012-06-26 05:30,26,20.76,20.76,20.73,20.75,10
20130301|2012-06-26 06:00,26,20.78,20.8,20.74,20.76,30
20130301|2012-06-26 06:30,26,20.76,20.78,20.76,20.78,129
20130301|2012-06-26 07:00,26,20.77,20.78,20.71,20.75,221
20130301|2012-06-26 07:30,26,20.76,20.82,20.74,20.81,235
20130301|2012-06-26 08:00,26,20.81,20.95,20.79,20.88,334
20130301|2012-06-26 08:30,26,20.88,20.88,20.82,20.85,154
20130301|2012-06-26 09:00,26,20.85,20.86,20.78,20.81,111
20130301|2012-06-26 09:30,26,20.8,20.89,20.77,20.82,389
20130301|2012-06-26 10:00,26,20.83,20.87,20.79,20.86,128
20130301|2012-06-26 10:30,26,20.86,20.89,20.86,20.89,269
20130301|2012-06-26 11:00,26,20.88,20.9,20.85,20.88,143
20130301|2012-06-26 11:30,26,20.89,20.95,20.86,20.89,167
20130301|2012-06-26 12:00,26,20.91,21.01,20.84,21,775
20130301|2012-06-26 12:30,26,20.98,21,20.91,20.95,410
20130301|2012-06-27 01:30,27,20.93,20.98,20.86,20.86,87
20130301|2012-06-27 02:00,27,20.87,20.87,20.84,20.85,57
20130301|2012-06-27 02:30,27,20.84,20.89,20.84,20.86,29
20130301|2012-06-27 03:00,27,20.85,20.88,20.84,20.84,55
20130301|2012-06-27 03:30,27,20.84,20.86,20.84,20.86,9
20130301|2012-06-27 04:00,27,20.87,20.99,20.87,20.91,199
20130301|2012-06-27 04:30,27,20.92,20.92,20.91,20.92,32
20130301|2012-06-27 05:00,27,20.92,21.01,20.92,21.01,260
20130301|2012-06-27 05:30,27,21,21.08,21,21.08,49
20130301|2012-06-27 06:00,27,21.09,21.2,21.09,21.2,231
20130301|2012-06-27 06:30,27,21.2,21.25,21.08,21.11,546
20130301|2012-06-27 07:00,27,21.11,21.13,21.06,21.09,565
20130301|2012-06-27 07:30,27,21.1,21.57,21.08,21.39,1518
20130301|2012-06-27 08:00,27,21.4,21.48,21.4,21.41,837
20130301|2012-06-27 08:30,27,21.41,21.43,21.35,21.37,478
20130301|2012-06-27 09:00,27,21.37,21.48,21.37,21.48,797
20130301|2012-06-27 09:30,27,21.48,21.55,21.47,21.53,568
20130301|2012-06-27 10:00,27,21.52,21.56,21.45,21.51,282
20130301|2012-06-27 10:30,27,21.51,21.52,21.46,21.48,162
20130301|2012-06-27 11:00,27,21.49,21.52,21.45,21.45,635
20130301|2012-06-27 11:30,27,21.45,21.47,21.32,21.43,766
20130301|2012-06-27 12:00,27,21.44,21.52,21.42,21.51,683
20130301|2012-06-27 12:30,27,21.49,21.49,21.36,21.39,473
20130301|2012-06-28 01:30,28,21.3,21.5,21.3,21.5,310
20130301|2012-06-28 02:00,28,21.5,21.5,21.5,21.5,23
20130301|2012-06-28 02:30,28,21.5,21.51,21.47,21.47,130
20130301|2012-06-28 03:00,28,21.48,21.5,21.46,21.49,137
20130301|2012-06-28 03:30,28,21.49,21.52,21.46,21.5,157
20130301|2012-06-28 04:00,28,21.49,21.53,21.48,21.53,13
20130301|2012-06-28 04:30,28,21.54,21.54,21.5,21.53,67
20130301|2012-06-28 05:00,28,21.53,21.53,21.5,21.51,14
20130301|2012-06-28 05:30,28,21.5,21.51,21.5,21.51,121
20130301|2012-06-28 06:00,28,21.53,21.87,21.53,21.73,2270
20130301|2012-06-28 06:30,28,21.74,21.74,21.63,21.64,223
20130301|2012-06-28 07:00,28,21.63,21.79,21.57,21.73,1190
20130301|2012-06-28 07:30,28,21.74,21.74,21.68,21.7,563
20130301|2012-06-28 08:00,28,21.7,21.71,21.5,21.55,1019
20130301|2012-06-28 08:30,28,21.55,21.58,21.27,21.29,1231
20130301|2012-06-28 09:00,28,21.29,21.37,21.28,21.3,370
20130301|2012-06-28 09:30,28,21.28,21.35,20.81,20.93,1459
20130301|2012-06-28 10:00,28,20.92,20.96,20.85,20.92,803
20130301|2012-06-28 10:30,28,20.92,20.98,20.83,20.92,172
20130301|2012-06-28 11:00,28,20.93,20.99,20.93,20.97,240
20130301|2012-06-28 11:30,28,20.98,21.08,20.95,21.05,317
20130301|2012-06-28 12:00,28,21.04,21.15,21.03,21.1,380
20130301|2012-06-28 12:30,28,21.13,21.13,21,21.03,267
20130301|2012-06-29 01:30,29,21.2,21.24,21.12,21.24,211
20130301|2012-06-29 02:00,29,21.24,21.29,21.23,21.28,279
20130301|2012-06-29 02:30,29,21.28,21.28,21.2,21.23,180
20130301|2012-06-29 03:00,29,21.27,21.29,21.26,21.29,59
20130301|2012-06-29 03:30,29,21.28,21.32,21.28,21.3,38
20130301|2012-06-29 04:00,29,21.29,21.29,21.18,21.24,51
20130301|2012-06-29 04:30,29,21.21,21.24,21.2,21.24,9
20130301|2012-06-29 05:00,29,21.23,21.28,21.23,21.28,138
20130301|2012-06-29 05:30,29,21.27,21.27,21.26,21.26,3
20130301|2012-06-29 06:00,29,21.25,21.29,21.25,21.26,96
20130301|2012-06-29 06:30,29,21.28,21.32,21.27,21.32,45
20130301|2012-06-29 07:00,29,21.33,21.4,21.29,21.31,544
20130301|2012-06-29 07:30,29,21.31,21.36,21.27,21.35,317
20130301|2012-06-29 08:00,29,21.35,21.41,21.26,21.34,600
20130301|2012-06-29 08:30,29,21.33,21.34,21.26,21.32,701
20130301|2012-06-29 09:00,29,21.33,21.42,21.31,21.31,1078
20130301|2012-06-29 09:30,29,21.33,21.35,21.25,21.32,632
20130301|2012-06-29 10:00,29,21.32,21.36,21.3,21.35,676
20130301|2012-06-29 10:30,29,21.35,21.41,21.33,21.38,1163
20130301|2012-06-29 11:00,29,21.38,21.41,21.28,21.34,571
20130301|2012-06-29 11:30,29,21.35,21.43,21.32,21.35,639
20130301|2012-06-29 12:00,29,21.36,21.55,21.34,21.52,1776
20130301|2012-06-29 12:30,29,21.51,21.6,21.48,21.57,631
20130301|2012-07-02 01:30,2,21.54,21.69,21.51,21.69,321
20130301|2012-07-02 02:00,2,21.68,21.7,21.67,21.69,142
20130301|2012-07-02 02:30,2,21.7,21.71,21.67,21.67,148
20130301|2012-07-02 03:00,2,21.68,21.69,21.67,21.68,68
20130301|2012-07-02 03:30,2,21.68,21.7,21.68,21.68,82
20130301|2012-07-02 04:00,2,21.68,21.7,21.68,21.7,169
20130301|2012-07-02 04:30,2,21.72,21.83,21.72,21.8,806
20130301|2012-07-02 05:00,2,21.8,21.81,21.74,21.77,184
20130301|2012-07-02 05:30,2,21.75,21.77,21.72,21.72,179
20130301|2012-07-02 06:00,2,21.74,21.79,21.74,21.79,176
20130301|2012-07-02 06:30,2,21.79,21.88,21.73,21.88,460
20130301|2012-07-02 07:00,2,21.88,21.94,21.71,21.75,1301
20130301|2012-07-02 07:30,2,21.75,21.75,21.56,21.61,404
20130301|2012-07-02 08:00,2,21.61,21.64,21.49,21.61,370
20130301|2012-07-02 08:30,2,21.62,21.62,21.51,21.54,334
20130301|2012-07-02 09:00,2,21.53,21.7,21.52,21.64,181
20130301|2012-07-02 09:30,2,21.65,21.66,21.59,21.61,130
20130301|2012-07-02 10:00,2,21.65,21.7,21.64,21.69,113
20130301|2012-07-02 10:30,2,21.7,21.75,21.69,21.74,179
20130301|2012-07-02 11:00,2,21.73,21.73,21.67,21.71,142
20130301|2012-07-02 11:30,2,21.71,21.71,21.67,21.67,175
20130301|2012-07-02 12:00,2,21.69,21.8,21.61,21.8,1582
20130301|2012-07-02 12:30,2,21.8,21.83,21.78,21.78,610
20130301|2012-07-03 01:30,3,21.81,21.88,21.81,21.87,226
20130301|2012-07-03 02:00,3,21.86,21.89,21.82,21.82,378
20130301|2012-07-03 02:30,3,21.83,21.9,21.78,21.9,697
20130301|2012-07-03 03:00,3,21.9,21.9,21.86,21.9,139
20130301|2012-07-03 03:30,3,21.9,21.9,21.89,21.89,288
20130301|2012-07-03 04:00,3,21.9,21.95,21.89,21.95,672
20130301|2012-07-03 04:30,3,21.94,21.98,21.94,21.96,212
20130301|2012-07-03 05:00,3,21.98,22,21.96,22,370
20130301|2012-07-03 05:30,3,21.99,22.03,21.98,22,681
20130301|2012-07-03 06:00,3,22.01,22.06,22.01,22.06,147
20130301|2012-07-03 06:30,3,22.05,22.1,22.01,22.09,334
20130301|2012-07-03 07:00,3,22.08,22.19,22.06,22.12,1387
20130301|2012-07-03 07:30,3,22.12,22.14,22.07,22.11,199
20130301|2012-07-03 08:00,3,22.14,22.15,22.08,22.09,286
20130301|2012-07-03 08:30,3,22.08,22.14,22.06,22.13,437
20130301|2012-07-03 09:00,3,22.13,22.16,22.03,22.03,209
20130301|2012-07-03 09:30,3,22.03,22.14,22.03,22.13,286
20130301|2012-07-03 10:00,3,22.14,22.16,22.05,22.06,452
20130301|2012-07-03 10:30,3,22.1,22.17,22.1,22.15,431
20130301|2012-07-03 11:00,3,22.17,22.28,22.15,22.23,1598
20130301|2012-07-03 11:30,3,22.23,22.27,22.22,22.23,263
20130301|2012-07-03 12:00,3,22.24,22.28,22.16,22.23,420
20130301|2012-07-03 12:30,3,22.22,22.25,22.12,22.25,360
20130301|2012-07-05 01:30,5,22.21,22.48,22.21,22.48,559
20130301|2012-07-05 02:00,5,22.48,22.57,22.48,22.57,182
20130301|2012-07-05 02:30,5,22.57,22.59,22.54,22.57,238
20130301|2012-07-05 03:00,5,22.56,22.62,22.55,22.58,291
20130301|2012-07-05 03:30,5,22.58,22.58,22.57,22.58,53
20130301|2012-07-05 04:00,5,22.58,22.6,22.57,22.6,67
20130301|2012-07-05 04:30,5,22.59,22.65,22.58,22.59,312
20130301|2012-07-05 05:00,5,22.6,22.63,22.57,22.6,180
20130301|2012-07-05 05:30,5,22.6,22.64,22.6,22.63,95
20130301|2012-07-05 06:00,5,22.64,22.65,22.6,22.62,240
20130301|2012-07-05 06:30,5,22.62,22.64,22.56,22.59,505
20130301|2012-07-05 07:00,5,22.6,22.71,22.58,22.62,1370
20130301|2012-07-05 07:30,5,22.62,22.62,22.43,22.48,678
20130301|2012-07-05 08:00,5,22.48,22.56,22.48,22.53,534
20130301|2012-07-05 08:30,5,22.54,22.57,22.52,22.56,310
20130301|2012-07-05 09:00,5,22.56,22.75,22.54,22.75,1519
20130301|2012-07-05 09:30,5,22.75,22.88,22.64,22.72,2227
20130301|2012-07-05 10:00,5,22.72,22.74,22.71,22.73,313
20130301|2012-07-05 10:30,5,22.74,22.76,22.58,22.67,636
20130301|2012-07-05 11:00,5,22.67,22.77,22.36,22.46,1556
20130301|2012-07-05 11:30,5,22.46,22.57,22.38,22.45,584
20130301|2012-07-05 12:00,5,22.47,22.51,22.26,22.26,1425
20130301|2012-07-05 12:30,5,22.28,22.3,22.24,22.28,603
20130301|2012-07-06 01:30,6,22.26,22.27,22.2,22.26,388
20130301|2012-07-06 02:00,6,22.26,22.33,22.25,22.33,74
20130301|2012-07-06 02:30,6,22.33,22.39,22.33,22.38,127
20130301|2012-07-06 03:00,6,22.39,22.47,22.39,22.42,303
20130301|2012-07-06 03:30,6,22.43,22.49,22.32,22.48,201
20130301|2012-07-06 04:00,6,22.48,22.48,22.46,22.46,49
20130301|2012-07-06 04:30,6,22.49,22.52,22.47,22.48,172
20130301|2012-07-06 05:00,6,22.5,22.55,22.47,22.54,144
20130301|2012-07-06 05:30,6,22.54,22.55,22.51,22.53,178
20130301|2012-07-06 06:00,6,22.51,22.51,22.48,22.49,112
20130301|2012-07-06 06:30,6,22.49,22.5,22.48,22.48,120
20130301|2012-07-06 07:00,6,22.53,22.57,22.51,22.54,419
20130301|2012-07-06 07:30,6,22.54,22.58,22.49,22.51,1049
20130301|2012-07-06 08:00,6,22.49,22.5,22.34,22.44,879
20130301|2012-07-06 08:30,6,22.44,22.51,22.42,22.45,518
20130301|2012-07-06 09:00,6,22.45,22.47,22.39,22.41,370
20130301|2012-07-06 09:30,6,22.43,22.45,22.4,22.41,540
20130301|2012-07-06 10:00,6,22.38,22.39,22.18,22.21,787
20130301|2012-07-06 10:30,6,22.21,22.26,22.2,22.22,289
20130301|2012-07-06 11:00,6,22.23,22.4,22.22,22.38,355
20130301|2012-07-06 11:30,6,22.39,22.58,22.39,22.55,1102
20130301|2012-07-06 12:00,6,22.55,22.67,22.53,22.61,1334
20130301|2012-07-06 12:30,6,22.6,22.62,22.56,22.58,268
20130301|2012-07-09 01:30,9,22.62,22.74,22.62,22.66,533
20130301|2012-07-09 02:00,9,22.65,22.67,22.6,22.67,659
20130301|2012-07-09 02:30,9,22.67,22.72,22.66,22.72,151
20130301|2012-07-09 03:00,9,22.72,22.73,22.71,22.73,77
20130301|2012-07-09 03:30,9,22.71,22.74,22.71,22.72,90
20130301|2012-07-09 04:00,9,22.74,22.75,22.74,22.74,84
20130301|2012-07-09 04:30,9,22.75,22.77,22.74,22.75,123
20130301|2012-07-09 05:00,9,22.75,22.77,22.73,22.76,123
20130301|2012-07-09 05:30,9,22.78,22.79,22.76,22.79,128
20130301|2012-07-09 06:00,9,22.79,22.82,22.79,22.8,248
20130301|2012-07-09 06:30,9,22.8,22.81,22.77,22.81,210
20130301|2012-07-09 07:00,9,22.8,22.84,22.71,22.83,521
20130301|2012-07-09 07:30,9,22.84,22.95,22.83,22.88,1173
20130301|2012-07-09 08:00,9,22.89,22.99,22.89,22.95,1529
20130301|2012-07-09 08:30,9,22.96,23,22.91,22.99,1069
20130301|2012-07-09 09:00,9,22.99,23.18,22.98,23.04,2643
20130301|2012-07-09 09:30,9,23.03,23.15,23.03,23.13,978
20130301|2012-07-09 10:00,9,23.14,23.16,22.74,22.8,1410
20130301|2012-07-09 10:30,9,22.78,23.02,22.78,22.97,311
20130301|2012-07-09 11:00,9,23,23,22.88,22.96,253
20130301|2012-07-09 11:30,9,22.96,23.06,22.96,23.04,171
20130301|2012-07-09 12:00,9,23.04,23.12,22.98,23.1,1350
20130301|2012-07-09 12:30,9,23.1,23.12,23.03,23.04,600
20130301|2012-07-10 01:30,10,23,23.08,23,23.03,614
20130301|2012-07-10 02:00,10,23.03,23.03,22.98,23.03,337
20130301|2012-07-10 02:30,10,23.03,23.09,23.03,23.08,183
20130301|2012-07-10 03:00,10,23.08,23.11,23.05,23.11,247
20130301|2012-07-10 03:30,10,23.12,23.14,23.1,23.13,103
20130301|2012-07-10 04:00,10,23.14,23.14,23.1,23.1,161
20130301|2012-07-10 04:30,10,23.13,23.16,23.12,23.15,288
20130301|2012-07-10 05:00,10,23.15,23.16,23.15,23.15,57
20130301|2012-07-10 05:30,10,23.17,23.19,23.16,23.17,125
20130301|2012-07-10 06:00,10,23.16,23.22,23.16,23.21,240
20130301|2012-07-10 06:30,10,23.21,23.28,23.21,23.25,606
20130301|2012-07-10 07:00,10,23.25,23.35,23.23,23.32,1412
20130301|2012-07-10 07:30,10,23.32,23.38,23.3,23.35,964
20130301|2012-07-10 08:00,10,23.35,23.36,23.18,23.18,423
20130301|2012-07-10 08:30,10,23.18,23.28,23.14,23.23,275
20130301|2012-07-10 09:00,10,23.24,23.25,23.21,23.22,288
20130301|2012-07-10 09:30,10,23.2,23.27,23.14,23.26,886
20130301|2012-07-10 10:00,10,23.25,23.27,23.18,23.22,432
20130301|2012-07-10 10:30,10,23.23,23.23,22.95,23.01,1265
20130301|2012-07-10 11:00,10,23.01,23.15,22.94,23.1,450
20130301|2012-07-10 11:30,10,23.1,23.12,23.08,23.09,150
20130301|2012-07-10 12:00,10,23.1,23.12,22.99,23.03,636
20130301|2012-07-10 12:30,10,23.04,23.07,22.99,23.02,234
20130301|2012-07-11 01:30,11,23,23.02,22.94,22.97,824
20130301|2012-07-11 02:00,11,22.98,23.01,22.97,22.97,115
20130301|2012-07-11 02:30,11,22.96,23,22.96,23,92
20130301|2012-07-11 03:00,11,23.02,23.05,23.01,23.02,194
20130301|2012-07-11 03:30,11,23.02,23.08,23.02,23.07,413
20130301|2012-07-11 04:00,11,23.07,23.11,23.07,23.1,154
20130301|2012-07-11 04:30,11,23.12,23.15,23.12,23.12,238
20130301|2012-07-11 05:00,11,23.12,23.34,23.12,23.26,1774
20130301|2012-07-11 05:30,11,23.25,23.25,23.14,23.14,122
20130301|2012-07-11 06:00,11,23.15,23.17,23.13,23.13,281
20130301|2012-07-11 06:30,11,23.13,23.2,23.13,23.2,429
20130301|2012-07-11 07:00,11,23.2,23.38,23.18,23.25,963
20130301|2012-07-11 07:30,11,23.27,23.33,23.26,23.27,297
20130301|2012-07-11 08:00,11,23.27,23.31,23.24,23.27,396
20130301|2012-07-11 08:30,11,23.28,23.33,23.24,23.27,531
20130301|2012-07-11 09:00,11,23.29,23.32,23.18,23.23,393
20130301|2012-07-11 09:30,11,23.24,23.28,23.21,23.24,333
20130301|2012-07-11 10:00,11,23.24,23.32,23.19,23.24,436
20130301|2012-07-11 10:30,11,23.24,23.29,23.23,23.26,230
20130301|2012-07-11 11:00,11,23.26,23.26,23.13,23.16,529
20130301|2012-07-11 11:30,11,23.14,23.25,23.14,23.21,440
20130301|2012-07-11 12:00,11,23.22,23.31,23.14,23.3,939
20130301|2012-07-11 12:30,11,23.3,23.35,23.25,23.33,906
20130301|2012-07-12 01:30,12,23.27,23.39,23.27,23.35,490
20130301|2012-07-12 02:00,12,23.37,23.44,23.37,23.38,320
20130301|2012-07-12 02:30,12,23.38,23.4,23.34,23.38,198
20130301|2012-07-12 03:00,12,23.36,23.4,23.36,23.37,58
20130301|2012-07-12 03:30,12,23.37,23.38,23.33,23.33,160
20130301|2012-07-12 04:00,12,23.33,23.34,23.31,23.31,111
20130301|2012-07-12 04:30,12,23.31,23.34,23.31,23.33,47
20130301|2012-07-12 05:00,12,23.29,23.32,23.24,23.26,187
20130301|2012-07-12 05:30,12,23.26,23.28,23.22,23.27,109
20130301|2012-07-12 06:00,12,23.27,23.27,23.21,23.21,113
20130301|2012-07-12 06:30,12,23.21,23.23,23.19,23.21,95
20130301|2012-07-12 07:00,12,23.21,23.39,23.11,23.14,1052
20130301|2012-07-12 07:30,12,23.14,23.15,22.95,23.06,800
20130301|2012-07-12 08:00,12,23.05,23.12,22.95,23.04,739
20130301|2012-07-12 08:30,12,23.03,23.1,22.91,23.03,949
20130301|2012-07-12 09:00,12,23.03,23.04,23,23.01,116
20130301|2012-07-12 09:30,12,23.02,23.02,22.77,22.83,811
20130301|2012-07-12 10:00,12,22.82,22.84,22.64,22.72,822
20130301|2012-07-12 10:30,12,22.72,22.88,22.71,22.81,377
20130301|2012-07-12 11:00,12,22.79,22.89,22.79,22.84,101
20130301|2012-07-12 11:30,12,22.84,22.98,22.82,22.84,798
20130301|2012-07-12 12:00,12,22.83,22.95,22.73,22.92,704
20130301|2012-07-12 12:30,12,22.92,23.01,22.9,22.98,215
20130301|2012-07-13 01:30,13,22.93,22.94,22.83,22.9,54
20130301|2012-07-13 02:00,13,22.87,22.93,22.85,22.93,41
20130301|2012-07-13 02:30,13,22.94,22.99,22.94,22.99,136
20130301|2012-07-13 03:00,13,22.99,23,22.99,23,183
20130301|2012-07-13 03:30,13,23,23.04,23,23.04,104
20130301|2012-07-13 04:00,13,23.04,23.09,23.04,23.09,343
20130301|2012-07-13 04:30,13,23.09,23.13,23.08,23.12,301
20130301|2012-07-13 05:00,13,23.12,23.14,23.1,23.12,119
20130301|2012-07-13 05:30,13,23.11,23.13,23.08,23.11,62
20130301|2012-07-13 06:00,13,23.11,23.11,23.06,23.06,20
20130301|2012-07-13 06:30,13,23.09,23.09,23.04,23.06,46
20130301|2012-07-13 07:00,13,23.07,23.19,23.07,23.17,536
20130301|2012-07-13 07:30,13,23.17,23.19,23.16,23.17,316
20130301|2012-07-13 08:00,13,23.17,23.18,23.13,23.14,138
20130301|2012-07-13 08:30,13,23.14,23.24,23.14,23.14,383
20130301|2012-07-13 09:00,13,23.16,23.19,23.14,23.14,291
20130301|2012-07-13 09:30,13,23.14,23.16,23.05,23.11,713
20130301|2012-07-13 10:00,13,23.11,23.14,23.04,23.12,253
20130301|2012-07-13 10:30,13,23.11,23.14,23.09,23.12,296
20130301|2012-07-13 11:00,13,23.14,23.2,23.11,23.2,210
20130301|2012-07-13 11:30,13,23.19,23.22,23.15,23.22,184
20130301|2012-07-13 12:00,13,23.19,23.25,23.16,23.19,369
20130301|2012-07-13 12:30,13,23.19,23.2,23.13,23.17,257
20130301|2012-07-16 01:30,16,23.19,23.19,23.05,23.05,29
20130301|2012-07-16 02:00,16,23.03,23.03,22.86,22.97,377
20130301|2012-07-16 02:30,16,22.97,23.11,22.9,23.11,999
20130301|2012-07-16 03:00,16,23.14,23.22,23.08,23.2,347
20130301|2012-07-16 03:30,16,23.19,23.22,23.06,23.06,111
20130301|2012-07-16 04:00,16,23.07,23.14,23.05,23.05,72
20130301|2012-07-16 04:30,16,23.05,23.08,23.05,23.05,25
20130301|2012-07-16 05:00,16,23.08,23.15,23.08,23.11,51
20130301|2012-07-16 05:30,16,23.11,23.2,23.07,23.07,68
20130301|2012-07-16 06:00,16,23.09,23.17,23.09,23.14,77
20130301|2012-07-16 06:30,16,23.13,23.22,23.12,23.16,245
20130301|2012-07-16 07:00,16,23.17,23.27,23.13,23.18,357
20130301|2012-07-16 07:30,16,23.14,23.19,23.11,23.12,52
20130301|2012-07-16 08:00,16,23.1,23.13,23.05,23.07,149
20130301|2012-07-16 08:30,16,23.05,23.07,22.87,22.9,627
20130301|2012-07-16 09:00,16,22.9,22.92,22.8,22.89,250
20130301|2012-07-16 09:30,16,22.91,22.91,22.81,22.89,186
20130301|2012-07-16 10:00,16,22.89,23.07,22.89,23.05,830
20130301|2012-07-16 10:30,16,23.04,23.09,23,23.04,176
20130301|2012-07-16 11:00,16,23.06,23.09,23.05,23.06,141
20130301|2012-07-16 11:30,16,23.08,23.08,22.99,23.03,119
20130301|2012-07-16 12:00,16,23.03,23.27,23.03,23.23,795
20130301|2012-07-16 12:30,16,23.22,23.26,23.19,23.26,410
20130301|2012-07-17 01:30,17,23.14,23.19,23.06,23.06,208
20130301|2012-07-17 02:00,17,23.07,23.12,23.02,23.05,401
20130301|2012-07-17 02:30,17,23.09,23.1,23.05,23.05,87
20130301|2012-07-17 03:00,17,23.03,23.03,22.93,22.95,142
20130301|2012-07-17 03:30,17,22.95,22.99,22.94,22.99,166
20130301|2012-07-17 04:00,17,23,23.06,23,23.02,118
20130301|2012-07-17 04:30,17,23.01,23.02,22.99,22.99,80
20130301|2012-07-17 05:00,17,23.02,23.05,23.01,23.04,139
20130301|2012-07-17 05:30,17,23,23.05,22.9,22.9,261
20130301|2012-07-17 06:00,17,22.9,23.03,22.85,23.03,193
20130301|2012-07-17 06:30,17,23.04,23.11,23.04,23.06,274
20130301|2012-07-17 07:00,17,23.1,23.17,23.09,23.12,411
20130301|2012-07-17 07:30,17,23.13,23.13,23.08,23.1,366
20130301|2012-07-17 08:00,17,23.08,23.13,23.08,23.12,79
20130301|2012-07-17 08:30,17,23.11,23.12,23.02,23.02,305
20130301|2012-07-17 09:00,17,23.01,23.02,22.93,23,559
20130301|2012-07-17 09:30,17,22.98,23.04,22.95,23.04,307
20130301|2012-07-17 10:00,17,23.04,23.04,22.92,23.03,376
20130301|2012-07-17 10:30,17,23.04,23.14,23,23,572
20130301|2012-07-17 11:00,17,23,23.12,23,23.12,234
20130301|2012-07-17 11:30,17,23.12,23.14,23.07,23.08,310
20130301|2012-07-17 12:00,17,23.08,23.21,23.08,23.17,835
20130301|2012-07-17 12:30,17,23.18,23.23,23.16,23.22,323
20130301|2012-07-18 01:30,18,23.15,23.15,23.08,23.15,215
20130301|2012-07-18 02:00,18,23.15,23.18,23.14,23.18,42
20130301|2012-07-18 02:30,18,23.16,23.27,23.16,23.23,727
20130301|2012-07-18 03:00,18,23.22,23.22,23.1,23.1,37
20130301|2012-07-18 03:30,18,23.12,23.15,23.07,23.07,16
20130301|2012-07-18 04:00,18,23.09,23.09,23.05,23.05,13
20130301|2012-07-18 04:30,18,23.08,23.08,22.95,22.95,59
20130301|2012-07-18 05:00,18,22.95,23.03,22.95,23.03,19
20130301|2012-07-18 05:30,18,23.02,23.02,23,23,45
20130301|2012-07-18 06:00,18,23.01,23.05,23.01,23.05,3
20130301|2012-07-18 06:30,18,23.05,23.05,23.05,23.05,3
20130301|2012-07-18 07:00,18,23.05,23.07,23.03,23.05,64
20130301|2012-07-18 07:30,18,23.05,23.05,22.84,22.91,566
20130301|2012-07-18 08:00,18,22.93,23,22.89,23,386
20130301|2012-07-18 08:30,18,22.94,22.99,22.71,22.92,913
20130301|2012-07-18 09:00,18,22.95,22.99,22.92,22.95,337
20130301|2012-07-18 09:30,18,22.96,23.02,22.92,23.02,488
20130301|2012-07-18 10:00,18,23.01,23.03,22.96,23.01,158
20130301|2012-07-18 10:30,18,23.02,23.3,23.02,23.17,1050
20130301|2012-07-18 11:00,18,23.18,23.26,23.13,23.18,468
20130301|2012-07-18 11:30,18,23.15,23.21,23.14,23.19,462
20130301|2012-07-18 12:00,18,23.19,23.36,23.19,23.34,2813
20130301|2012-07-18 12:30,18,23.33,23.33,23.24,23.3,205
20130301|2012-07-19 01:30,19,23.3,23.3,23.19,23.29,280
20130301|2012-07-19 02:00,19,23.27,23.31,23.27,23.31,140
20130301|2012-07-19 02:30,19,23.33,23.36,23.31,23.36,170
20130301|2012-07-19 03:00,19,23.36,23.45,23.36,23.45,677
20130301|2012-07-19 03:30,19,23.45,23.5,23.44,23.5,1284
20130301|2012-07-19 04:00,19,23.49,23.5,23.37,23.37,169
20130301|2012-07-19 04:30,19,23.4,23.43,23.4,23.42,33
20130301|2012-07-19 05:00,19,23.4,23.41,23.37,23.37,126
20130301|2012-07-19 05:30,19,23.38,23.43,23.34,23.4,230
20130301|2012-07-19 06:00,19,23.36,23.36,23.36,23.36,1
20130301|2012-07-19 06:30,19,23.39,23.44,23.39,23.4,171
20130301|2012-07-19 07:00,19,23.4,23.45,23.34,23.44,629
20130301|2012-07-19 07:30,19,23.42,23.42,23.28,23.35,191
20130301|2012-07-19 08:00,19,23.4,23.4,23.26,23.33,507
20130301|2012-07-19 08:30,19,23.32,23.39,23.25,23.38,156
20130301|2012-07-19 09:00,19,23.36,23.51,23.31,23.48,997
20130301|2012-07-19 09:30,19,23.43,23.43,23.19,23.25,363
20130301|2012-07-19 10:00,19,23.21,23.22,23.06,23.14,341
20130301|2012-07-19 10:30,19,23.15,23.15,23.06,23.14,150
20130301|2012-07-19 11:00,19,23.15,23.27,23.12,23.14,245
20130301|2012-07-19 11:30,19,23.15,23.39,23.07,23.33,336
20130301|2012-07-19 12:00,19,23.34,23.61,23.34,23.56,2283
20130301|2012-07-19 12:30,19,23.56,23.59,23.46,23.5,486
20130301|2012-07-20 01:30,20,23.48,23.57,23.48,23.57,91
20130301|2012-07-20 02:00,20,23.58,23.59,23.52,23.54,171
20130301|2012-07-20 02:30,20,23.54,23.6,23.54,23.58,84
20130301|2012-07-20 03:00,20,23.58,23.7,23.58,23.7,445
20130301|2012-07-20 03:30,20,23.69,23.7,23.65,23.66,153
20130301|2012-07-20 04:00,20,23.68,23.7,23.66,23.69,203
20130301|2012-07-20 04:30,20,23.7,23.7,23.66,23.67,69
20130301|2012-07-20 05:00,20,23.68,23.69,23.6,23.62,160
20130301|2012-07-20 05:30,20,23.6,23.6,23.47,23.57,316
20130301|2012-07-20 06:00,20,23.55,23.59,23.55,23.57,48
20130301|2012-07-20 06:30,20,23.56,23.57,23.43,23.48,174
20130301|2012-07-20 07:00,20,23.49,23.71,23.48,23.62,851
20130301|2012-07-20 07:30,20,23.61,23.61,23.54,23.59,651
20130301|2012-07-20 08:00,20,23.6,23.63,23.57,23.58,407
20130301|2012-07-20 08:30,20,23.57,23.63,23.56,23.59,321
20130301|2012-07-20 09:00,20,23.58,23.73,23.58,23.72,808
20130301|2012-07-20 09:30,20,23.72,23.89,23.65,23.81,2031
20130301|2012-07-20 10:00,20,23.82,23.83,23.71,23.76,642
20130301|2012-07-20 10:30,20,23.77,23.79,23.71,23.72,512
20130301|2012-07-20 11:00,20,23.7,23.95,23.7,23.94,1008
20130301|2012-07-20 11:30,20,23.94,24.1,23.94,24.03,2653
20130301|2012-07-20 12:00,20,24.02,24.06,23.92,23.98,1854
20130301|2012-07-20 12:30,20,23.97,24.06,23.95,23.99,541
20130301|2012-07-23 01:30,23,23.94,23.98,23.82,23.87,337
20130301|2012-07-23 02:00,23,23.88,23.93,23.88,23.92,53
20130301|2012-07-23 02:30,23,23.93,23.93,23.85,23.85,306
20130301|2012-07-23 03:00,23,23.87,23.87,23.78,23.81,203
20130301|2012-07-23 03:30,23,23.81,23.85,23.81,23.85,276
20130301|2012-07-23 04:00,23,23.85,23.85,23.8,23.85,339
20130301|2012-07-23 04:30,23,23.85,23.88,23.84,23.87,407
20130301|2012-07-23 05:00,23,23.87,23.91,23.87,23.9,144
20130301|2012-07-23 05:30,23,23.89,23.89,23.81,23.83,267
20130301|2012-07-23 06:00,23,23.81,23.82,23.66,23.66,498
20130301|2012-07-23 06:30,23,23.72,23.72,23.67,23.71,46
20130301|2012-07-23 07:00,23,23.71,23.88,23.69,23.77,839
20130301|2012-07-23 07:30,23,23.77,23.85,23.69,23.8,427
20130301|2012-07-23 08:00,23,23.81,23.85,23.78,23.81,180
20130301|2012-07-23 08:30,23,23.81,23.81,23.76,23.77,276
20130301|2012-07-23 09:00,23,23.77,23.77,23.65,23.7,410
20130301|2012-07-23 09:30,23,23.69,23.82,23.67,23.77,355
20130301|2012-07-23 10:00,23,23.76,23.85,23.74,23.84,503
20130301|2012-07-23 10:30,23,23.85,23.94,23.83,23.89,534
20130301|2012-07-23 11:00,23,23.88,23.91,23.79,23.89,208
20130301|2012-07-23 11:30,23,23.9,24,23.88,23.97,625
20130301|2012-07-23 12:00,23,23.98,24,23.89,23.89,745
20130301|2012-07-23 12:30,23,23.89,23.89,23.78,23.85,643
20130301|2012-07-24 01:30,24,23.9,23.9,23.8,23.8,261
20130301|2012-07-24 02:00,24,23.8,23.9,23.8,23.89,55
20130301|2012-07-24 02:30,24,23.9,23.9,23.84,23.84,134
20130301|2012-07-24 03:00,24,23.84,23.85,23.81,23.84,111
20130301|2012-07-24 03:30,24,23.85,23.87,23.83,23.85,134
20130301|2012-07-24 04:00,24,23.85,23.87,23.81,23.82,229
20130301|2012-07-24 04:30,24,23.84,23.91,23.83,23.89,383
20130301|2012-07-24 05:00,24,23.89,23.91,23.88,23.9,39
20130301|2012-07-24 05:30,24,23.9,23.9,23.86,23.86,33
20130301|2012-07-24 06:00,24,23.86,23.86,23.86,23.86,200
20130301|2012-07-24 06:30,24,23.86,23.93,23.85,23.93,211
20130301|2012-07-24 07:00,24,23.92,23.94,23.85,23.89,420
20130301|2012-07-24 07:30,24,23.89,23.93,23.87,23.91,98
20130301|2012-07-24 08:00,24,23.92,24.04,23.92,24.02,880
20130301|2012-07-24 08:30,24,24.04,24.07,24,24.02,488
20130301|2012-07-24 09:00,24,24.03,24.05,23.94,23.98,486
20130301|2012-07-24 09:30,24,23.99,24.02,23.79,23.87,875
20130301|2012-07-24 10:00,24,23.86,23.93,23.81,23.84,556
20130301|2012-07-24 10:30,24,23.84,23.89,23.53,23.6,1121
20130301|2012-07-24 11:00,24,23.6,23.72,23.58,23.7,253
20130301|2012-07-24 11:30,24,23.71,23.71,23.49,23.62,522
20130301|2012-07-24 12:00,24,23.63,23.78,23.48,23.77,719
20130301|2012-07-24 12:30,24,23.75,23.75,23.65,23.68,827
20130301|2012-07-25 01:30,25,23.72,23.77,23.66,23.76,208
20130301|2012-07-25 02:00,25,23.77,23.77,23.71,23.71,79
20130301|2012-07-25 02:30,25,23.71,23.74,23.67,23.73,96
20130301|2012-07-25 03:00,25,23.74,23.79,23.7,23.79,72
20130301|2012-07-25 03:30,25,23.77,23.79,23.77,23.78,35
20130301|2012-07-25 04:00,25,23.78,23.78,23.76,23.77,66
20130301|2012-07-25 04:30,25,23.77,23.77,23.76,23.77,53
20130301|2012-07-25 05:00,25,23.77,23.81,23.75,23.81,69
20130301|2012-07-25 05:30,25,23.81,23.84,23.81,23.82,83
20130301|2012-07-25 06:00,25,23.84,23.87,23.62,23.69,656
20130301|2012-07-25 06:30,25,23.69,23.69,23.61,23.61,94
20130301|2012-07-25 07:00,25,23.62,23.77,23.61,23.71,664
20130301|2012-07-25 07:30,25,23.72,23.75,23.69,23.73,405
20130301|2012-07-25 08:00,25,23.74,23.78,23.7,23.73,177
20130301|2012-07-25 08:30,25,23.72,23.77,23.67,23.67,414
20130301|2012-07-25 09:00,25,23.68,23.73,23.63,23.69,361
20130301|2012-07-25 09:30,25,23.69,23.69,23.51,23.57,679
20130301|2012-07-25 10:00,25,23.58,23.64,23.55,23.61,302
20130301|2012-07-25 10:30,25,23.6,23.61,23.57,23.59,52
20130301|2012-07-25 11:00,25,23.59,23.7,23.58,23.64,168
20130301|2012-07-25 11:30,25,23.64,23.78,23.54,23.63,618
20130301|2012-07-25 12:00,25,23.62,23.88,23.62,23.8,938
20130301|2012-07-25 12:30,25,23.76,23.79,23.65,23.67,695
20130301|2012-07-26 01:30,26,23.64,23.64,23.51,23.63,433
20130301|2012-07-26 02:00,26,23.6,23.66,23.59,23.59,243
20130301|2012-07-26 02:30,26,23.6,23.69,23.59,23.66,260
20130301|2012-07-26 03:00,26,23.65,23.65,23.5,23.51,359
20130301|2012-07-26 03:30,26,23.52,23.53,23.44,23.48,370
20130301|2012-07-26 04:00,26,23.45,23.46,23.28,23.4,208
20130301|2012-07-26 04:30,26,23.39,23.48,23.38,23.48,69
20130301|2012-07-26 05:00,26,23.42,23.55,23.4,23.55,91
20130301|2012-07-26 05:30,26,23.53,23.54,23.44,23.46,71
20130301|2012-07-26 06:00,26,23.46,23.58,23.46,23.55,236
20130301|2012-07-26 06:30,26,23.56,23.64,23.55,23.58,215
20130301|2012-07-26 07:00,26,23.58,23.63,23.52,23.59,438
20130301|2012-07-26 07:30,26,23.6,23.64,23.49,23.52,361
20130301|2012-07-26 08:00,26,23.52,23.56,23.33,23.34,861
20130301|2012-07-26 08:30,26,23.32,23.32,23.04,23.14,2022
20130301|2012-07-26 09:00,26,23.12,23.14,22.68,22.85,2368
20130301|2012-07-26 09:30,26,22.84,22.9,22.79,22.87,607
20130301|2012-07-26 10:00,26,22.87,22.93,22.84,22.9,208
20130301|2012-07-26 10:30,26,22.91,23,22.91,22.96,201
20130301|2012-07-26 11:00,26,22.96,23,22.9,23,106
20130301|2012-07-26 11:30,26,22.97,22.97,22.86,22.88,243
20130301|2012-07-26 12:00,26,22.9,23,22.86,22.87,493
20130301|2012-07-26 12:30,26,22.87,22.89,22.84,22.86,466
20130301|2012-07-27 01:30,27,22.92,23,22.92,22.92,82
20130301|2012-07-27 02:00,27,22.96,22.96,22.8,22.84,158
20130301|2012-07-27 02:30,27,22.81,22.87,22.8,22.87,58
20130301|2012-07-27 03:00,27,22.88,22.94,22.87,22.89,136
20130301|2012-07-27 03:30,27,22.9,22.9,22.82,22.82,114
20130301|2012-07-27 04:00,27,22.82,22.82,22.68,22.75,251
20130301|2012-07-27 04:30,27,22.75,22.77,22.67,22.71,151
20130301|2012-07-27 05:00,27,22.71,22.75,22.71,22.75,24
20130301|2012-07-27 05:30,27,22.79,22.83,22.76,22.76,48
20130301|2012-07-27 06:00,27,22.76,22.76,22.65,22.66,198
20130301|2012-07-27 06:30,27,22.66,22.77,22.66,22.77,148
20130301|2012-07-27 07:00,27,22.78,23.03,22.77,22.81,990
20130301|2012-07-27 07:30,27,22.82,22.89,22.71,22.87,515
20130301|2012-07-27 08:00,27,22.88,22.93,22.85,22.87,359
20130301|2012-07-27 08:30,27,22.87,22.98,22.87,22.92,404
20130301|2012-07-27 09:00,27,22.94,23,22.89,23,440
20130301|2012-07-27 09:30,27,23,23.05,22.96,22.96,526
20130301|2012-07-27 10:00,27,22.96,23.02,22.81,22.82,213
20130301|2012-07-27 10:30,27,22.81,22.91,22.79,22.83,277
20130301|2012-07-27 11:00,27,22.82,22.86,22.78,22.81,111
20130301|2012-07-27 11:30,27,22.8,22.87,22.77,22.8,162
20130301|2012-07-27 12:00,27,22.78,22.92,22.76,22.88,518
20130301|2012-07-27 12:30,27,22.88,22.92,22.85,22.89,191
20130301|2012-07-30 01:30,30,22.9,22.91,22.85,22.9,48
20130301|2012-07-30 02:00,30,22.9,22.93,22.89,22.93,32
20130301|2012-07-30 02:30,30,22.93,22.97,22.93,22.97,148
20130301|2012-07-30 03:00,30,22.98,22.98,22.9,22.94,54
20130301|2012-07-30 03:30,30,22.96,22.96,22.95,22.96,5
20130301|2012-07-30 04:00,30,22.96,23,22.95,22.95,72
20130301|2012-07-30 04:30,30,22.97,22.98,22.95,22.97,63
20130301|2012-07-30 05:00,30,22.97,23.01,22.97,23.01,339
20130301|2012-07-30 05:30,30,23.01,23.07,23.01,23.02,435
20130301|2012-07-30 06:00,30,23.05,23.05,23,23.02,102
20130301|2012-07-30 06:30,30,23.02,23.03,22.99,22.99,224
20130301|2012-07-30 07:00,30,23.01,23.23,23,23.14,1397
20130301|2012-07-30 07:30,30,23.12,23.14,23.09,23.12,220
20130301|2012-07-30 08:00,30,23.11,23.11,22.99,22.99,478
20130301|2012-07-30 08:30,30,22.99,23.11,22.99,23.02,433
20130301|2012-07-30 09:00,30,23.03,23.09,23.01,23.06,75
20130301|2012-07-30 09:30,30,23.05,23.11,23.05,23.07,85
20130301|2012-07-30 10:00,30,23.07,23.1,23.05,23.09,125
20130301|2012-07-30 10:30,30,23.1,23.14,23.08,23.11,206
20130301|2012-07-30 11:00,30,23.12,23.15,23.09,23.1,296
20130301|2012-07-30 11:30,30,23.08,23.2,23.03,23.2,535
20130301|2012-07-30 12:00,30,23.2,23.2,23.03,23.03,443
20130301|2012-07-30 12:30,30,23.03,23.13,22.99,23.13,235
20130301|2012-07-31 01:30,31,23.06,23.1,23.06,23.07,215
20130301|2012-07-31 02:00,31,23.1,23.1,23.09,23.1,17
20130301|2012-07-31 02:30,31,23.08,23.08,22.93,22.93,422
20130301|2012-07-31 03:00,31,22.93,22.93,22.85,22.91,133
20130301|2012-07-31 03:30,31,22.9,22.93,22.9,22.92,45
20130301|2012-07-31 04:00,31,22.9,22.96,22.9,22.96,68
20130301|2012-07-31 04:30,31,22.95,23.11,22.95,23.11,552
20130301|2012-07-31 05:00,31,23.11,23.16,23.11,23.14,181
20130301|2012-07-31 05:30,31,23.15,23.2,23.14,23.19,247
20130301|2012-07-31 06:00,31,23.19,23.19,23.12,23.16,21
20130301|2012-07-31 06:30,31,23.16,23.16,23.1,23.1,16
20130301|2012-07-31 07:00,31,23.12,23.14,22.98,23.04,679
20130301|2012-07-31 07:30,31,23.04,23.12,22.79,22.88,1292
20130301|2012-07-31 08:00,31,22.89,22.9,22.77,22.87,641
20130301|2012-07-31 08:30,31,22.83,22.93,22.81,22.93,137
20130301|2012-07-31 09:00,31,22.92,22.92,22.8,22.8,260
20130301|2012-07-31 09:30,31,22.81,22.92,22.81,22.91,234
20130301|2012-07-31 10:00,31,22.9,22.95,22.87,22.91,126
20130301|2012-07-31 10:30,31,22.9,22.93,22.72,22.73,239
20130301|2012-07-31 11:00,31,22.74,22.77,22.7,22.76,238
20130301|2012-07-31 11:30,31,22.76,22.82,22.72,22.75,258
20130301|2012-07-31 12:00,31,22.75,22.95,22.71,22.89,936
20130301|2012-07-31 12:30,31,22.89,22.93,22.85,22.92,188
20130301|2012-08-01 01:30,1,22.87,22.95,22.86,22.95,24
20130301|2012-08-01 02:00,1,22.95,23,22.95,22.98,46
20130301|2012-08-01 03:00,1,22.95,22.95,22.95,22.95,3
20130301|2012-08-01 03:30,1,22.93,22.93,22.93,22.93,1
20130301|2012-08-01 04:00,1,22.92,22.95,22.92,22.95,6
20130301|2012-08-01 04:30,1,22.93,22.93,22.9,22.93,265
20130301|2012-08-01 05:00,1,22.96,23.06,22.96,23.02,82
20130301|2012-08-01 05:30,1,23,23,22.95,22.97,27
20130301|2012-08-01 06:00,1,22.97,22.97,22.94,22.97,104
20130301|2012-08-01 06:30,1,22.97,23,22.94,22.99,130
20130301|2012-08-01 07:00,1,23,23.08,22.79,22.81,1372
20130301|2012-08-01 07:30,1,22.82,22.83,22.77,22.82,217
20130301|2012-08-01 08:00,1,22.83,22.96,22.82,22.89,529
20130301|2012-08-01 08:30,1,22.89,22.89,22.8,22.82,436
20130301|2012-08-01 09:00,1,22.82,22.89,22.82,22.86,414
20130301|2012-08-01 09:30,1,22.86,22.91,22.83,22.89,315
20130301|2012-08-01 10:00,1,22.89,22.93,22.83,22.85,458
20130301|2012-08-01 10:30,1,22.85,22.89,22.8,22.8,350
20130301|2012-08-01 11:00,1,22.8,22.8,22.45,22.68,2543
20130301|2012-08-01 11:30,1,22.68,22.83,22.66,22.79,276
20130301|2012-08-01 12:00,1,22.81,23.01,22.75,22.94,1369
20130301|2012-08-01 12:30,1,22.94,22.98,22.85,22.85,448
20130301|2012-08-01 13:00,1,22.85,22.85,22.85,22.85,1
20130301|2012-08-02 01:30,2,22.9,22.92,22.8,22.8,56
20130301|2012-08-02 02:00,2,22.78,22.82,22.78,22.81,9
20130301|2012-08-02 02:30,2,22.78,22.78,22.75,22.75,16
20130301|2012-08-02 03:00,2,22.78,22.82,22.76,22.8,31
20130301|2012-08-02 03:30,2,22.8,22.8,22.78,22.78,3
20130301|2012-08-02 04:00,2,22.8,22.88,22.8,22.88,23
20130301|2012-08-02 04:30,2,22.83,22.83,22.83,22.83,4
20130301|2012-08-02 05:00,2,22.88,22.91,22.88,22.91,24
20130301|2012-08-02 05:30,2,22.85,22.88,22.84,22.86,15
20130301|2012-08-02 06:00,2,22.86,22.86,22.84,22.84,8
20130301|2012-08-02 06:30,2,22.84,22.9,22.84,22.86,44
20130301|2012-08-02 07:00,2,22.88,22.91,22.8,22.82,436
20130301|2012-08-02 07:30,2,22.84,22.88,22.65,22.66,431
20130301|2012-08-02 08:00,2,22.66,22.68,22.42,22.52,868
20130301|2012-08-02 08:30,2,22.52,22.6,22.52,22.59,270
20130301|2012-08-02 09:00,2,22.6,22.68,22.55,22.62,230
20130301|2012-08-02 09:30,2,22.6,22.6,22.48,22.5,247
20130301|2012-08-02 10:00,2,22.52,22.59,22.47,22.47,208
20130301|2012-08-02 10:30,2,22.47,22.58,22.46,22.58,187
20130301|2012-08-02 11:00,2,22.58,22.62,22.51,22.57,96
20130301|2012-08-02 11:30,2,22.54,22.54,22.48,22.49,290
20130301|2012-08-02 12:00,2,22.49,22.56,22.45,22.46,682
20130301|2012-08-02 12:30,2,22.46,22.52,22.41,22.42,911
20130301|2012-08-03 01:30,3,22.46,22.46,22.39,22.43,122
20130301|2012-08-03 02:00,3,22.44,22.44,22.35,22.4,463
20130301|2012-08-03 02:30,3,22.4,22.41,22.36,22.4,170
20130301|2012-08-03 03:00,3,22.39,22.43,22.39,22.43,16
20130301|2012-08-03 03:30,3,22.41,22.41,22.32,22.36,219
20130301|2012-08-03 04:00,3,22.36,22.38,22.32,22.38,154
20130301|2012-08-03 04:30,3,22.37,22.39,22.35,22.35,84
20130301|2012-08-03 05:00,3,22.35,22.42,22.35,22.39,62
20130301|2012-08-03 05:30,3,22.39,22.4,22.35,22.4,37
20130301|2012-08-03 06:00,3,22.38,22.49,22.38,22.47,318
20130301|2012-08-03 06:30,3,22.48,22.5,22.4,22.4,36
20130301|2012-08-03 07:00,3,22.41,22.47,22.36,22.37,269
20130301|2012-08-03 07:30,3,22.39,22.46,22.24,22.38,781
20130301|2012-08-03 08:00,3,22.38,22.47,22.37,22.45,350
20130301|2012-08-03 08:30,3,22.44,22.53,22.26,22.4,682
20130301|2012-08-03 09:00,3,22.38,22.49,22.34,22.48,237
20130301|2012-08-03 09:30,3,22.46,22.46,22.36,22.42,251
20130301|2012-08-03 10:00,3,22.4,22.44,22.39,22.41,103
20130301|2012-08-03 10:30,3,22.4,22.53,22.4,22.44,294
20130301|2012-08-03 11:00,3,22.44,22.48,22.38,22.4,249
20130301|2012-08-03 11:30,3,22.42,22.45,22.38,22.42,173
20130301|2012-08-03 12:00,3,22.41,22.46,22.35,22.46,501
20130301|2012-08-03 12:30,3,22.44,22.46,22.41,22.42,226
20130301|2012-08-06 01:30,6,22.5,22.5,22.47,22.47,88
20130301|2012-08-06 02:00,6,22.5,22.51,22.47,22.51,41
20130301|2012-08-06 02:30,6,22.51,22.52,22.33,22.33,134
20130301|2012-08-06 03:00,6,22.35,22.4,22.34,22.4,77
20130301|2012-08-06 03:30,6,22.38,22.42,22.38,22.42,14
20130301|2012-08-06 04:00,6,22.41,22.46,22.3,22.44,110
20130301|2012-08-06 04:30,6,22.42,22.52,22.42,22.48,25
20130301|2012-08-06 05:00,6,22.45,22.5,22.43,22.44,140
20130301|2012-08-06 05:30,6,22.44,22.44,22.42,22.43,19
20130301|2012-08-06 06:00,6,22.42,22.44,22.42,22.44,17
20130301|2012-08-06 06:30,6,22.44,22.5,22.44,22.5,100
20130301|2012-08-06 07:00,6,22.49,22.49,22.38,22.41,100
20130301|2012-08-06 07:30,6,22.41,22.47,22.4,22.42,67
20130301|2012-08-06 08:00,6,22.42,22.48,22.4,22.47,140
20130301|2012-08-06 08:30,6,22.46,22.52,22.42,22.43,96
20130301|2012-08-06 09:00,6,22.43,22.52,22.43,22.5,120
20130301|2012-08-06 09:30,6,22.5,22.52,22.45,22.5,94
20130301|2012-08-06 10:00,6,22.5,22.52,22.5,22.51,68
20130301|2012-08-06 10:30,6,22.52,22.52,22.46,22.47,78
20130301|2012-08-06 11:00,6,22.47,22.51,22.45,22.51,63
20130301|2012-08-06 11:30,6,22.51,22.51,22.41,22.45,261
20130301|2012-08-06 12:00,6,22.43,22.43,22.26,22.26,690
20130301|2012-08-06 12:30,6,22.26,22.29,22.15,22.2,774
20130301|2012-08-07 01:30,7,22.31,22.31,22.17,22.21,54
20130301|2012-08-07 02:00,7,22.2,22.21,22.2,22.21,2
20130301|2012-08-07 02:30,7,22.19,22.22,22.16,22.19,239
20130301|2012-08-07 03:00,7,22.21,22.28,22.21,22.28,56
20130301|2012-08-07 03:30,7,22.28,22.28,22.22,22.23,98
20130301|2012-08-07 04:00,7,22.25,22.49,22.25,22.36,206
20130301|2012-08-07 04:30,7,22.36,22.37,22.34,22.34,33
20130301|2012-08-07 05:00,7,22.38,22.38,22.32,22.33,24
20130301|2012-08-07 05:30,7,22.32,22.4,22.31,22.4,16
20130301|2012-08-07 06:00,7,22.41,22.41,22.33,22.33,47
20130301|2012-08-07 06:30,7,22.35,22.35,22.19,22.22,120
20130301|2012-08-07 07:00,7,22.24,22.24,22.02,22.05,1216
20130301|2012-08-07 07:30,7,22.06,22.06,21.99,22.03,730
20130301|2012-08-07 08:00,7,22.03,22.04,21.96,21.97,368
20130301|2012-08-07 08:30,7,21.96,22.01,21.88,21.97,1445
20130301|2012-08-07 09:00,7,21.96,22,21.94,21.97,172
20130301|2012-08-07 09:30,7,21.97,21.99,21.91,21.94,277
20130301|2012-08-07 10:00,7,21.95,21.95,21.9,21.92,115
20130301|2012-08-07 10:30,7,21.89,21.96,21.84,21.92,655
20130301|2012-08-07 11:00,7,21.92,21.98,21.92,21.98,417
20130301|2012-08-07 11:30,7,21.98,22.05,21.94,21.94,509
20130301|2012-08-07 12:00,7,21.94,22.08,21.89,21.95,819
20130301|2012-08-07 12:30,7,21.94,21.96,21.91,21.91,377
20130301|2012-08-08 01:30,8,21.95,21.95,21.81,21.82,160
20130301|2012-08-08 02:00,8,21.84,21.84,21.8,21.8,194
20130301|2012-08-08 02:30,8,21.8,21.83,21.78,21.82,117
20130301|2012-08-08 03:00,8,21.82,21.87,21.82,21.86,168
20130301|2012-08-08 03:30,8,21.87,21.95,21.84,21.92,290
20130301|2012-08-08 04:00,8,21.91,21.94,21.84,21.84,125
20130301|2012-08-08 04:30,8,21.82,21.85,21.82,21.85,12
20130301|2012-08-08 05:00,8,21.86,21.96,21.86,21.86,209
20130301|2012-08-08 05:30,8,21.85,21.92,21.85,21.92,38
20130301|2012-08-08 06:00,8,21.9,21.94,21.89,21.93,87
20130301|2012-08-08 06:30,8,21.94,22,21.93,21.99,255
20130301|2012-08-08 07:00,8,21.99,22.04,21.83,21.92,912
20130301|2012-08-08 07:30,8,21.92,21.96,21.83,21.83,244
20130301|2012-08-08 08:00,8,21.82,21.86,21.81,21.84,437
20130301|2012-08-08 08:30,8,21.84,21.88,21.84,21.84,420
20130301|2012-08-08 09:00,8,21.85,21.85,21.72,21.79,821
20130301|2012-08-08 09:30,8,21.78,21.81,21.72,21.72,418
20130301|2012-08-08 10:00,8,21.72,21.73,21.66,21.67,586
20130301|2012-08-08 10:30,8,21.67,21.72,21.66,21.69,406
20130301|2012-08-08 11:00,8,21.68,21.7,21.62,21.66,524
20130301|2012-08-08 11:30,8,21.66,21.7,21.61,21.69,501
20130301|2012-08-08 12:00,8,21.7,21.7,21.56,21.6,1406
20130301|2012-08-08 12:30,8,21.6,21.66,21.59,21.64,316
20130301|2012-08-09 01:30,9,21.68,21.73,21.64,21.73,404
20130301|2012-08-09 02:00,9,21.75,21.76,21.7,21.7,284
20130301|2012-08-09 02:30,9,21.72,21.73,21.69,21.72,192
20130301|2012-08-09 03:00,9,21.7,21.71,21.7,21.71,30
20130301|2012-08-09 03:30,9,21.7,21.71,21.69,21.71,92
20130301|2012-08-09 04:00,9,21.72,21.76,21.72,21.72,172
20130301|2012-08-09 04:30,9,21.72,21.75,21.7,21.73,100
20130301|2012-08-09 05:00,9,21.73,21.76,21.73,21.74,61
20130301|2012-08-09 05:30,9,21.73,21.74,21.69,21.69,35
20130301|2012-08-09 06:00,9,21.69,21.69,21.66,21.66,162
20130301|2012-08-09 06:30,9,21.66,21.66,21.58,21.62,171
20130301|2012-08-09 07:00,9,21.63,21.63,21.54,21.55,744
20130301|2012-08-09 07:30,9,21.54,21.63,21.46,21.58,1785
20130301|2012-08-09 08:00,9,21.58,21.58,21.43,21.49,491
20130301|2012-08-09 08:30,9,21.46,21.5,21.43,21.48,313
20130301|2012-08-09 09:00,9,21.46,21.47,21.41,21.43,295
20130301|2012-08-09 09:30,9,21.42,21.49,21.38,21.44,684
20130301|2012-08-09 10:00,9,21.45,21.47,21.4,21.42,233
20130301|2012-08-09 10:30,9,21.41,21.45,21.4,21.44,290
20130301|2012-08-09 11:00,9,21.44,21.48,21.42,21.44,304
20130301|2012-08-09 11:30,9,21.44,21.44,21.35,21.41,524
20130301|2012-08-09 12:00,9,21.42,21.42,21.25,21.26,1348
20130301|2012-08-09 12:30,9,21.27,21.5,21.27,21.38,545
20130301|2012-08-10 01:30,10,21.45,21.45,21.33,21.34,529
20130301|2012-08-10 02:00,10,21.34,21.34,21.3,21.3,95
20130301|2012-08-10 02:30,10,21.3,21.36,21.26,21.36,423
20130301|2012-08-10 03:00,10,21.34,21.57,21.33,21.55,1094
20130301|2012-08-10 03:30,10,21.54,21.55,21.49,21.52,98
20130301|2012-08-10 04:00,10,21.49,21.51,21.45,21.45,183
20130301|2012-08-10 04:30,10,21.45,21.46,21.42,21.46,23
20130301|2012-08-10 05:00,10,21.46,21.47,21.43,21.43,35
20130301|2012-08-10 05:30,10,21.43,21.43,21.41,21.41,67
20130301|2012-08-10 06:00,10,21.42,21.42,21.35,21.35,78
20130301|2012-08-10 06:30,10,21.34,21.38,21.33,21.38,76
20130301|2012-08-10 07:00,10,21.38,21.44,21.35,21.43,248
20130301|2012-08-10 07:30,10,21.43,21.53,21.26,21.37,642
20130301|2012-08-10 08:00,10,21.39,21.4,21.28,21.3,316
20130301|2012-08-10 08:30,10,21.3,21.35,21.27,21.27,158
20130301|2012-08-10 09:00,10,21.28,21.37,21.25,21.34,519
20130301|2012-08-10 09:30,10,21.33,21.34,21.23,21.33,565
20130301|2012-08-10 10:00,10,21.33,21.34,21.22,21.24,266
20130301|2012-08-10 10:30,10,21.22,21.3,21.22,21.23,365
20130301|2012-08-10 11:00,10,21.23,21.25,21.16,21.18,545
20130301|2012-08-10 11:30,10,21.17,21.19,21.15,21.18,226
20130301|2012-08-10 12:00,10,21.17,21.34,21.16,21.23,888
20130301|2012-08-10 12:30,10,21.24,21.36,21.24,21.36,208
20130301|2012-08-13 01:30,13,21.26,21.36,21.26,21.29,231
20130301|2012-08-13 02:00,13,21.29,21.3,21.28,21.28,190
20130301|2012-08-13 02:30,13,21.3,21.3,21.2,21.2,186
20130301|2012-08-13 03:00,13,21.22,21.27,21.22,21.24,17
20130301|2012-08-13 03:30,13,21.24,21.27,21.24,21.25,86
20130301|2012-08-13 04:00,13,21.26,21.3,21.25,21.3,268
20130301|2012-08-13 04:30,13,21.28,21.29,21.27,21.27,209
20130301|2012-08-13 05:00,13,21.26,21.3,21.26,21.29,56
20130301|2012-08-13 05:30,13,21.27,21.29,21.26,21.27,77
20130301|2012-08-13 06:00,13,21.26,21.31,21.26,21.31,109
20130301|2012-08-13 06:30,13,21.27,21.36,21.27,21.35,321
20130301|2012-08-13 07:00,13,21.34,21.34,21.22,21.23,207
20130301|2012-08-13 07:30,13,21.24,21.26,21.22,21.24,187
20130301|2012-08-13 08:00,13,21.23,21.25,21.1,21.13,530
20130301|2012-08-13 08:30,13,21.13,21.15,21.06,21.12,598
20130301|2012-08-13 09:00,13,21.12,21.18,21.12,21.12,168
20130301|2012-08-13 09:30,13,21.12,21.16,21.09,21.11,270
20130301|2012-08-13 10:00,13,21.12,21.12,21.06,21.07,201
20130301|2012-08-13 10:30,13,21.05,21.08,21,21.05,773
20130301|2012-08-13 11:00,13,21.04,21.06,21.03,21.03,99
20130301|2012-08-13 11:30,13,21.04,21.06,20.98,21.01,923
20130301|2012-08-13 12:00,13,21.02,21.06,20.88,20.91,1081
20130301|2012-08-13 12:30,13,20.92,21.04,20.91,21.01,255
20130301|2012-08-14 01:30,14,21.04,21.1,21,21.02,315
20130301|2012-08-14 02:00,14,21.02,21.03,21,21.02,270
20130301|2012-08-14 02:30,14,21.02,21.04,21.01,21.02,138
20130301|2012-08-14 03:00,14,21.03,21.06,21.03,21.03,226
20130301|2012-08-14 03:30,14,21.05,21.14,21.03,21.14,65
20130301|2012-08-14 04:00,14,21.12,21.14,21.1,21.13,105
20130301|2012-08-14 04:30,14,21.13,21.28,21.12,21.23,284
20130301|2012-08-14 05:00,14,21.23,21.23,21.2,21.21,129
20130301|2012-08-14 05:30,14,21.23,21.23,21.19,21.19,127
20130301|2012-08-14 06:00,14,21.18,21.18,21.08,21.1,179
20130301|2012-08-14 06:30,14,21.09,21.14,21.06,21.08,101
20130301|2012-08-14 07:00,14,21.08,21.12,20.97,21.08,523
20130301|2012-08-14 07:30,14,21.06,21.08,21.04,21.08,120
20130301|2012-08-14 08:00,14,21.07,21.17,21.07,21.17,686
20130301|2012-08-14 08:30,14,21.16,21.19,21.05,21.06,658
20130301|2012-08-14 09:00,14,21.06,21.07,20.99,21.03,841
20130301|2012-08-14 09:30,14,21,21.03,20.97,20.98,528
20130301|2012-08-14 10:00,14,20.98,21.01,20.93,21,813
20130301|2012-08-14 10:30,14,21,21.03,20.99,20.99,662
20130301|2012-08-14 11:00,14,20.99,21.06,20.96,20.96,718
20130301|2012-08-14 11:30,14,20.95,21,20.92,20.99,241
20130301|2012-08-14 12:00,14,20.99,20.99,20.87,20.88,1131
20130301|2012-08-14 12:30,14,20.89,20.9,20.83,20.84,662
20130301|2012-08-15 01:30,15,21.09,21.17,21.02,21.13,680
20130301|2012-08-15 02:00,15,21.13,21.15,21.08,21.08,70
20130301|2012-08-15 02:30,15,21.06,21.07,21.04,21.05,78
20130301|2012-08-15 03:00,15,21.06,21.1,21.05,21.07,79
20130301|2012-08-15 03:30,15,21.08,21.1,21.08,21.08,3
20130301|2012-08-15 04:00,15,21.08,21.09,21.07,21.07,13
20130301|2012-08-15 04:30,15,21.09,21.2,21.09,21.13,247
20130301|2012-08-15 05:00,15,21.14,21.14,21.07,21.08,56
20130301|2012-08-15 05:30,15,21.05,21.07,21.04,21.07,149
20130301|2012-08-15 06:00,15,21.04,21.06,21.04,21.04,60
20130301|2012-08-15 06:30,15,21.03,21.09,21,21.01,239
20130301|2012-08-15 07:00,15,21.01,21.01,20.91,20.96,583
20130301|2012-08-15 07:30,15,20.99,21.02,20.96,21.02,204
20130301|2012-08-15 08:00,15,21.01,21.09,21.01,21.04,307
20130301|2012-08-15 08:30,15,21.05,21.13,21.03,21.03,298
20130301|2012-08-15 09:00,15,21.03,21.11,21.03,21.08,512
20130301|2012-08-15 09:30,15,21.1,21.16,20.94,20.95,623
20130301|2012-08-15 10:00,15,20.95,21.05,20.94,20.97,574
20130301|2012-08-15 10:30,15,20.97,20.98,20.95,20.97,229
20130301|2012-08-15 11:00,15,20.95,20.97,20.88,20.89,544
20130301|2012-08-15 11:30,15,20.9,20.92,20.84,20.85,462
20130301|2012-08-15 12:00,15,20.86,21.12,20.85,21,905
20130301|2012-08-15 12:30,15,21.01,21.13,20.99,21.03,558
20130301|2012-08-16 01:30,16,21,21.09,20.98,20.98,307
20130301|2012-08-16 02:00,16,20.97,20.99,20.93,20.99,378
20130301|2012-08-16 02:30,16,21,21.01,20.97,20.99,94
20130301|2012-08-16 03:00,16,20.98,21.04,20.96,20.99,411
20130301|2012-08-16 03:30,16,20.99,21.07,20.99,21.05,108
20130301|2012-08-16 04:00,16,21.07,21.08,21.05,21.06,65
20130301|2012-08-16 04:30,16,21.06,21.07,21.01,21.01,178
20130301|2012-08-16 05:00,16,21,21.02,20.97,20.97,87
20130301|2012-08-16 05:30,16,20.97,20.99,20.96,20.99,57
20130301|2012-08-16 06:00,16,20.98,21.02,20.95,21,100
20130301|2012-08-16 06:30,16,20.99,21.07,20.98,21.07,113
20130301|2012-08-16 07:00,16,21.05,21.06,20.97,21.01,554
20130301|2012-08-16 07:30,16,21.01,21.04,20.98,21.01,315
20130301|2012-08-16 08:00,16,21.02,21.02,20.98,20.99,571
20130301|2012-08-16 08:30,16,20.99,20.99,20.93,20.97,972
20130301|2012-08-16 09:00,16,20.96,21,20.96,20.98,281
20130301|2012-08-16 09:30,16,20.98,20.99,20.96,20.99,294
20130301|2012-08-16 10:00,16,20.98,20.99,20.95,20.98,791
20130301|2012-08-16 10:30,16,20.98,21.02,20.98,20.98,678
20130301|2012-08-16 11:00,16,20.99,21,20.96,20.96,316
20130301|2012-08-16 11:30,16,20.96,20.99,20.93,20.94,761
20130301|2012-08-16 12:00,16,20.94,20.97,20.91,20.94,509
20130301|2012-08-16 12:30,16,20.94,20.99,20.93,20.93,494
20130301|2012-08-17 01:30,17,20.93,20.95,20.91,20.95,564
20130301|2012-08-17 02:00,17,20.96,21.03,20.96,21.02,325
20130301|2012-08-17 02:30,17,21.02,21.02,20.98,20.99,396
20130301|2012-08-17 03:00,17,20.98,21.02,20.98,20.98,463
20130301|2012-08-17 03:30,17,20.97,20.98,20.95,20.95,102
20130301|2012-08-17 04:00,17,20.95,20.99,20.95,20.99,34
20130301|2012-08-17 04:30,17,20.96,20.98,20.95,20.95,48
20130301|2012-08-17 05:00,17,20.97,20.98,20.95,20.95,112
20130301|2012-08-17 05:30,17,20.97,21.02,20.97,21,48
20130301|2012-08-17 06:00,17,21,21,20.95,20.95,37
20130301|2012-08-17 06:30,17,20.95,20.99,20.95,20.95,69
20130301|2012-08-17 07:00,17,20.95,20.99,20.9,20.9,365
20130301|2012-08-17 07:30,17,20.9,20.91,20.88,20.89,232
20130301|2012-08-17 08:00,17,20.88,20.9,20.87,20.89,280
20130301|2012-08-17 08:30,17,20.88,21.15,20.88,21.09,611
20130301|2012-08-17 09:00,17,21.11,21.28,21.07,21.19,814
20130301|2012-08-17 09:30,17,21.2,21.26,21.11,21.14,914
20130301|2012-08-17 10:00,17,21.14,21.15,21.08,21.1,566
20130301|2012-08-17 10:30,17,21.11,21.11,21.07,21.08,293
20130301|2012-08-17 11:00,17,21.09,21.09,20.98,20.98,496
20130301|2012-08-17 11:30,17,20.98,21,20.91,20.98,561
20130301|2012-08-17 12:00,17,21.01,21.03,20.88,20.9,1449
20130301|2012-08-17 12:30,17,20.91,20.92,20.88,20.88,574
20130301|2012-08-20 01:30,20,21,21.09,20.97,20.99,583
20130301|2012-08-20 02:00,20,21,21.01,20.99,21,257
20130301|2012-08-20 02:30,20,21,21.01,20.99,21,94
20130301|2012-08-20 03:00,20,21,21,20.98,20.98,243
20130301|2012-08-20 03:30,20,20.99,20.99,20.95,20.95,160
20130301|2012-08-20 04:00,20,20.96,21,20.96,20.96,61
20130301|2012-08-20 04:30,20,20.99,20.99,20.95,20.95,45
20130301|2012-08-20 05:00,20,20.96,20.97,20.95,20.97,64
20130301|2012-08-20 05:30,20,20.97,20.97,20.93,20.94,194
20130301|2012-08-20 06:00,20,20.95,21,20.93,20.99,272
20130301|2012-08-20 06:30,20,21,21.02,20.96,21,84
20130301|2012-08-20 07:00,20,20.98,21.07,20.88,20.89,721
20130301|2012-08-20 07:30,20,20.9,21,20.89,20.94,214
20130301|2012-08-20 08:00,20,20.94,21.04,20.94,21,199
20130301|2012-08-20 08:30,20,21.01,21.12,20.99,21.11,627
20130301|2012-08-20 09:00,20,21.1,21.13,21.09,21.11,173
20130301|2012-08-20 09:30,20,21.12,21.17,21.04,21.14,475
20130301|2012-08-20 10:00,20,21.14,21.2,21.11,21.2,490
20130301|2012-08-20 10:30,20,21.2,21.22,21.17,21.21,225
20130301|2012-08-20 11:00,20,21.2,21.23,21.14,21.22,299
20130301|2012-08-20 11:30,20,21.23,21.24,21.09,21.15,354
20130301|2012-08-20 12:00,20,21.14,21.32,21.1,21.2,861
20130301|2012-08-20 12:30,20,21.19,21.2,21.13,21.14,89
20130301|2012-08-21 01:30,21,21.22,21.22,21.11,21.13,649
20130301|2012-08-21 02:00,21,21.13,21.13,21.09,21.1,98
20130301|2012-08-21 02:30,21,21.1,21.11,21.08,21.08,347
20130301|2012-08-21 03:00,21,21.1,21.15,21.08,21.12,404
20130301|2012-08-21 03:30,21,21.13,21.17,21.1,21.11,278
20130301|2012-08-21 04:00,21,21.1,21.1,21.1,21.1,2
20130301|2012-08-21 04:30,21,21.08,21.1,21.05,21.08,182
20130301|2012-08-21 05:00,21,21.08,21.1,21.06,21.06,44
20130301|2012-08-21 05:30,21,21.08,21.1,21.06,21.07,70
20130301|2012-08-21 06:00,21,21.06,21.07,21.03,21.06,111
20130301|2012-08-21 06:30,21,21.04,21.06,21.01,21.02,200
20130301|2012-08-21 07:00,21,21.01,21.01,20.84,20.87,1575
20130301|2012-08-21 07:30,21,20.87,20.9,20.8,20.82,1079
20130301|2012-08-21 08:00,21,20.83,20.85,20.75,20.8,1518
20130301|2012-08-21 08:30,21,20.82,20.9,20.82,20.84,744
20130301|2012-08-21 09:00,21,20.85,20.96,20.81,20.87,511
20130301|2012-08-21 09:30,21,20.89,20.9,20.76,20.86,384
20130301|2012-08-21 10:00,21,20.87,20.89,20.75,20.77,304
20130301|2012-08-21 10:30,21,20.77,20.78,20.6,20.68,2146
20130301|2012-08-21 11:00,21,20.66,20.67,20.63,20.65,346
20130301|2012-08-21 11:30,21,20.66,20.66,20.57,20.6,1065
20130301|2012-08-21 12:00,21,20.6,20.72,20.5,20.52,1454
20130301|2012-08-21 12:30,21,20.53,20.58,20.5,20.56,721
20130301|2012-08-22 01:30,22,20.53,20.65,20.53,20.64,221
20130301|2012-08-22 02:00,22,20.64,20.64,20.61,20.64,17
20130301|2012-08-22 02:30,22,20.6,20.68,20.6,20.66,207
20130301|2012-08-22 03:00,22,20.67,20.68,20.66,20.67,58
20130301|2012-08-22 03:30,22,20.67,20.67,20.64,20.64,52
20130301|2012-08-22 04:00,22,20.65,20.65,20.6,20.62,35
20130301|2012-08-22 04:30,22,20.6,20.65,20.6,20.64,103
20130301|2012-08-22 05:00,22,20.65,20.7,20.65,20.7,33
20130301|2012-08-22 05:30,22,20.7,20.72,20.68,20.72,150
20130301|2012-08-22 06:00,22,20.68,20.68,20.64,20.64,10
20130301|2012-08-22 06:30,22,20.65,20.72,20.6,20.6,115
20130301|2012-08-22 07:00,22,20.6,20.75,20.57,20.7,737
20130301|2012-08-22 07:30,22,20.68,20.76,20.67,20.74,233
20130301|2012-08-22 08:00,22,20.73,20.8,20.71,20.77,274
20130301|2012-08-22 08:30,22,20.77,20.84,20.74,20.82,535
20130301|2012-08-22 09:00,22,20.84,20.85,20.74,20.75,335
20130301|2012-08-22 09:30,22,20.76,20.8,20.69,20.7,340
20130301|2012-08-22 10:00,22,20.69,20.73,20.67,20.69,344
20130301|2012-08-22 10:30,22,20.7,20.73,20.66,20.68,174
20130301|2012-08-22 11:00,22,20.68,20.73,20.67,20.71,335
20130301|2012-08-22 11:30,22,20.72,20.74,20.68,20.69,236
20130301|2012-08-22 12:00,22,20.7,20.7,20.58,20.61,673
20130301|2012-08-22 12:30,22,20.6,20.63,20.58,20.58,290
20130301|2012-08-23 01:30,23,20.55,20.59,20.5,20.53,830
20130301|2012-08-23 02:00,23,20.53,20.56,20.52,20.52,177
20130301|2012-08-23 02:30,23,20.51,20.52,20.49,20.5,196
20130301|2012-08-23 03:00,23,20.5,20.5,20.46,20.46,421
20130301|2012-08-23 03:30,23,20.46,20.46,20.4,20.41,508
20130301|2012-08-23 04:00,23,20.42,20.43,20.4,20.42,138
20130301|2012-08-23 04:30,23,20.42,20.43,20.4,20.4,228
20130301|2012-08-23 05:00,23,20.4,20.41,20.38,20.41,230
20130301|2012-08-23 05:30,23,20.41,20.48,20.4,20.47,358
20130301|2012-08-23 06:00,23,20.47,20.51,20.46,20.51,42
20130301|2012-08-23 06:30,23,20.52,20.59,20.51,20.56,68
20130301|2012-08-23 07:00,23,20.53,20.57,20.47,20.52,331
20130301|2012-08-23 07:30,23,20.49,20.51,20.46,20.49,202
20130301|2012-08-23 08:00,23,20.49,20.59,20.49,20.55,504
20130301|2012-08-23 08:30,23,20.55,20.92,20.52,20.75,1692
20130301|2012-08-23 09:00,23,20.74,20.74,20.6,20.62,621
20130301|2012-08-23 09:30,23,20.62,20.71,20.58,20.59,455
20130301|2012-08-23 10:00,23,20.6,20.61,20.45,20.47,761
20130301|2012-08-23 10:30,23,20.47,20.56,20.44,20.55,432
20130301|2012-08-23 11:00,23,20.54,20.59,20.5,20.55,259
20130301|2012-08-23 11:30,23,20.55,20.55,20.49,20.51,234
20130301|2012-08-23 12:00,23,20.51,20.58,20.31,20.37,1884
20130301|2012-08-23 12:30,23,20.38,20.46,20.36,20.45,388
20130301|2012-08-24 01:30,24,20.47,20.47,20.32,20.33,379
20130301|2012-08-24 02:00,24,20.33,20.35,20.29,20.3,185
20130301|2012-08-24 02:30,24,20.3,20.3,20.26,20.26,171
20130301|2012-08-24 03:00,24,20.26,20.28,20.25,20.26,112
20130301|2012-08-24 03:30,24,20.26,20.3,20.25,20.3,215
20130301|2012-08-24 04:00,24,20.3,20.34,20.3,20.33,94
20130301|2012-08-24 04:30,24,20.32,20.34,20.3,20.34,75
20130301|2012-08-24 05:00,24,20.35,20.36,20.35,20.36,23
20130301|2012-08-24 05:30,24,20.36,20.42,20.36,20.42,83
20130301|2012-08-24 06:00,24,20.41,20.41,20.36,20.38,48
20130301|2012-08-24 06:30,24,20.36,20.37,20.26,20.27,204
20130301|2012-08-24 07:00,24,20.27,20.37,20.26,20.34,309
20130301|2012-08-24 07:30,24,20.34,20.36,20.29,20.34,217
20130301|2012-08-24 08:00,24,20.34,20.38,20.34,20.35,228
20130301|2012-08-24 08:30,24,20.36,20.38,20.29,20.37,388
20130301|2012-08-24 09:00,24,20.37,20.38,20.31,20.36,228
20130301|2012-08-24 09:30,24,20.36,20.37,20.3,20.34,248
20130301|2012-08-24 10:00,24,20.33,20.33,20.25,20.3,552
20130301|2012-08-24 10:30,24,20.28,20.29,20.23,20.24,409
20130301|2012-08-24 11:00,24,20.24,20.34,20.22,20.32,335
20130301|2012-08-24 11:30,24,20.31,20.36,20.23,20.33,200
20130301|2012-08-24 12:00,24,20.34,20.34,20.25,20.32,282
20130301|2012-08-24 12:30,24,20.32,20.48,20.27,20.46,1045
20130301|2012-08-27 06:30,27,20.48,20.59,20.48,20.56,1182
20130301|2012-08-27 07:00,27,20.52,20.56,20.43,20.46,1299
20130301|2012-08-27 07:30,27,20.45,20.58,20.43,20.55,804
20130301|2012-08-27 08:00,27,20.54,20.56,20.46,20.49,574
20130301|2012-08-27 08:30,27,20.47,20.53,20.47,20.5,571
20130301|2012-08-27 09:00,27,20.5,20.63,20.42,20.61,978
20130301|2012-08-27 09:30,27,20.62,20.64,20.46,20.53,465
20130301|2012-08-27 10:00,27,20.54,20.54,20.47,20.47,133
20130301|2012-08-27 10:30,27,20.48,20.51,20.45,20.47,386
20130301|2012-08-27 11:00,27,20.46,20.48,20.45,20.46,310
20130301|2012-08-27 11:30,27,20.46,20.47,20.33,20.43,436
20130301|2012-08-27 12:00,27,20.43,20.47,20.2,20.25,1823
20130301|2012-08-27 12:30,27,20.25,20.33,20.25,20.28,651
20130301|2012-08-28 01:30,28,20.31,20.33,20.17,20.17,326
20130301|2012-08-28 02:00,28,20.17,20.26,20.16,20.26,155
20130301|2012-08-28 02:30,28,20.26,20.26,20.19,20.2,108
20130301|2012-08-28 03:00,28,20.19,20.23,20.17,20.22,218
20130301|2012-08-28 03:30,28,20.23,20.33,20.23,20.32,432
20130301|2012-08-28 04:00,28,20.32,20.37,20.29,20.35,344
20130301|2012-08-28 04:30,28,20.35,20.42,20.35,20.4,360
20130301|2012-08-28 05:00,28,20.4,20.4,20.37,20.37,62
20130301|2012-08-28 05:30,28,20.37,20.43,20.37,20.4,188
20130301|2012-08-28 06:00,28,20.38,20.42,20.34,20.42,163
20130301|2012-08-28 06:30,28,20.4,20.4,20.35,20.4,86
20130301|2012-08-28 07:00,28,20.39,20.48,20.38,20.43,1412
20130301|2012-08-28 07:30,28,20.43,20.52,20.43,20.44,1043
20130301|2012-08-28 08:00,28,20.43,20.55,20.43,20.52,1039
20130301|2012-08-28 08:30,28,20.52,20.58,20.46,20.54,496
20130301|2012-08-28 09:00,28,20.54,20.57,20.5,20.52,457
20130301|2012-08-28 09:30,28,20.53,20.57,20.5,20.52,908
20130301|2012-08-28 10:00,28,20.52,20.53,20.47,20.48,477
20130301|2012-08-28 10:30,28,20.48,20.63,20.48,20.57,831
20130301|2012-08-28 11:00,28,20.55,20.71,20.53,20.67,1355
20130301|2012-08-28 11:30,28,20.68,20.73,20.64,20.68,1490
20130301|2012-08-28 12:00,28,20.67,20.77,20.59,20.73,1741
20130301|2012-08-28 12:30,28,20.74,20.79,20.71,20.76,968
20130301|2012-08-29 01:30,29,20.74,20.78,20.74,20.75,240
20130301|2012-08-29 02:00,29,20.76,20.77,20.74,20.76,78
20130301|2012-08-29 02:30,29,20.74,20.75,20.67,20.7,173
20130301|2012-08-29 03:00,29,20.66,20.67,20.65,20.65,68
20130301|2012-08-29 03:30,29,20.65,20.77,20.65,20.77,225
20130301|2012-08-29 04:00,29,20.77,20.8,20.77,20.8,61
20130301|2012-08-29 04:30,29,20.79,20.79,20.79,20.79,8
20130301|2012-08-29 05:00,29,20.79,20.98,20.79,20.93,611
20130301|2012-08-29 05:30,29,20.93,20.94,20.87,20.9,151
20130301|2012-08-29 06:00,29,20.89,20.97,20.89,20.97,414
20130301|2012-08-29 06:30,29,20.98,20.98,20.85,20.85,168
20130301|2012-08-29 07:00,29,20.85,20.85,20.63,20.66,944
20130301|2012-08-29 07:30,29,20.67,20.69,20.57,20.66,512
20130301|2012-08-29 08:00,29,20.65,20.72,20.57,20.6,372
20130301|2012-08-29 08:30,29,20.6,20.68,20.59,20.62,255
20130301|2012-08-29 09:00,29,20.61,20.68,20.58,20.63,465
20130301|2012-08-29 09:30,29,20.62,20.63,20.49,20.56,1033
20130301|2012-08-29 10:00,29,20.57,20.59,20.57,20.59,278
20130301|2012-08-29 10:30,29,20.58,20.62,20.52,20.53,448
20130301|2012-08-29 11:00,29,20.52,20.53,20.44,20.51,585
20130301|2012-08-29 11:30,29,20.52,20.55,20.47,20.51,553
20130301|2012-08-29 12:00,29,20.5,20.61,20.32,20.36,1773
20130301|2012-08-29 12:30,29,20.36,20.36,20.27,20.27,664
20130301|2012-08-30 01:30,30,20.36,20.37,20.34,20.34,689
20130301|2012-08-30 02:00,30,20.34,20.34,20.31,20.32,131
20130301|2012-08-30 02:30,30,20.32,20.35,20.32,20.33,70
20130301|2012-08-30 03:00,30,20.32,20.37,20.32,20.36,121
20130301|2012-08-30 03:30,30,20.36,20.36,20.33,20.36,109
20130301|2012-08-30 04:00,30,20.34,20.37,20.33,20.35,124
20130301|2012-08-30 04:30,30,20.36,20.36,20.33,20.34,39
20130301|2012-08-30 05:00,30,20.34,20.34,20.31,20.31,400
20130301|2012-08-30 05:30,30,20.31,20.35,20.31,20.32,188
20130301|2012-08-30 06:00,30,20.33,20.41,20.33,20.41,177
20130301|2012-08-30 06:30,30,20.41,20.45,20.4,20.44,133
20130301|2012-08-30 07:00,30,20.43,20.45,20.3,20.42,719
20130301|2012-08-30 07:30,30,20.42,20.47,20.39,20.43,374
20130301|2012-08-30 08:00,30,20.44,20.59,20.4,20.57,1357
20130301|2012-08-30 08:30,30,20.57,20.74,20.57,20.64,1901
20130301|2012-08-30 09:00,30,20.65,20.67,20.58,20.59,217
20130301|2012-08-30 09:30,30,20.6,20.6,20.54,20.54,254
20130301|2012-08-30 10:00,30,20.55,20.57,20.51,20.51,445
20130301|2012-08-30 10:30,30,20.5,20.55,20.47,20.51,747
20130301|2012-08-30 11:00,30,20.51,20.58,20.5,20.57,827
20130301|2012-08-30 11:30,30,20.57,20.57,20.51,20.52,210
20130301|2012-08-30 12:00,30,20.51,20.54,20.4,20.44,1457
20130301|2012-08-30 12:30,30,20.43,20.51,20.43,20.49,172
20130301|2012-08-31 01:30,31,20.61,20.61,20.51,20.54,114
20130301|2012-08-31 02:00,31,20.52,20.52,20.51,20.51,24
20130301|2012-08-31 02:30,31,20.52,20.61,20.5,20.61,524
20130301|2012-08-31 03:00,31,20.6,20.62,20.58,20.61,257
20130301|2012-08-31 03:30,31,20.62,20.62,20.57,20.57,130
20130301|2012-08-31 04:00,31,20.57,20.59,20.54,20.59,174
20130301|2012-08-31 04:30,31,20.6,20.6,20.58,20.58,16
20130301|2012-08-31 05:00,31,20.55,20.55,20.55,20.55,8
20130301|2012-08-31 05:30,31,20.56,20.57,20.53,20.54,68
20130301|2012-08-31 06:00,31,20.54,20.55,20.54,20.55,135
20130301|2012-08-31 06:30,31,20.56,20.63,20.55,20.59,185
20130301|2012-08-31 07:00,31,20.58,20.61,20.57,20.61,137
20130301|2012-08-31 07:30,31,20.61,20.66,20.6,20.65,517
20130301|2012-08-31 08:00,31,20.66,20.66,20.59,20.6,636
20130301|2012-08-31 08:30,31,20.61,20.65,20.61,20.65,326
20130301|2012-08-31 09:00,31,20.64,20.65,20.5,20.55,1042
20130301|2012-08-31 09:30,31,20.55,20.56,20.43,20.52,1188
20130301|2012-08-31 10:00,31,20.52,20.55,20.44,20.48,1024
20130301|2012-08-31 10:30,31,20.49,20.52,20.48,20.5,698
20130301|2012-08-31 11:00,31,20.48,20.54,20.45,20.54,883
20130301|2012-08-31 11:30,31,20.53,20.54,20.43,20.45,535
20130301|2012-08-31 12:00,31,20.46,20.55,20.36,20.5,2058
20130301|2012-08-31 12:30,31,20.52,20.54,20.43,20.47,392
20130301|2012-09-04 01:30,4,20.5,20.55,20.47,20.53,383
20130301|2012-09-04 02:00,4,20.53,20.56,20.52,20.55,241
20130301|2012-09-04 02:30,4,20.55,20.58,20.54,20.55,197
20130301|2012-09-04 03:00,4,20.55,20.6,20.55,20.59,149
20130301|2012-09-04 03:30,4,20.58,20.6,20.58,20.59,85
20130301|2012-09-04 04:00,4,20.6,20.61,20.58,20.61,124
20130301|2012-09-04 04:30,4,20.62,20.67,20.6,20.64,460
20130301|2012-09-04 05:00,4,20.65,20.69,20.65,20.66,78
20130301|2012-09-04 05:30,4,20.65,20.66,20.64,20.64,20
20130301|2012-09-04 06:00,4,20.63,20.64,20.62,20.63,20
20130301|2012-09-04 06:30,4,20.62,20.65,20.59,20.61,175
20130301|2012-09-04 07:00,4,20.6,20.65,20.52,20.54,557
20130301|2012-09-04 07:30,4,20.54,20.55,20.51,20.53,343
20130301|2012-09-04 08:00,4,20.53,20.6,20.51,20.57,849
20130301|2012-09-04 08:30,4,20.57,20.62,20.5,20.5,214
20130301|2012-09-04 09:00,4,20.52,20.52,20.47,20.47,438
20130301|2012-09-04 09:30,4,20.48,20.51,20.47,20.49,356
20130301|2012-09-04 10:00,4,20.49,20.5,20.46,20.48,284
20130301|2012-09-04 10:30,4,20.47,20.47,20.42,20.42,346
20130301|2012-09-04 11:00,4,20.42,20.43,20.35,20.37,404
20130301|2012-09-04 11:30,4,20.37,20.38,20.35,20.37,118
20130301|2012-09-04 12:00,4,20.37,20.37,20.08,20.1,2667
20130301|2012-09-04 12:30,4,20.1,20.19,20.09,20.18,1048
20130301|2012-09-05 01:30,5,20.26,20.27,20.1,20.12,546
20130301|2012-09-05 02:00,5,20.12,20.13,20.07,20.08,473
20130301|2012-09-05 02:30,5,20.08,20.12,20.07,20.12,100
20130301|2012-09-05 03:00,5,20.12,20.12,20.1,20.1,211
20130301|2012-09-05 03:30,5,20.09,20.11,20.09,20.11,41
20130301|2012-09-05 04:00,5,20.11,20.15,20.1,20.13,361
20130301|2012-09-05 04:30,5,20.13,20.13,20.1,20.12,99
20130301|2012-09-05 05:00,5,20.11,20.17,20.11,20.17,218
20130301|2012-09-05 05:30,5,20.15,20.19,20.15,20.18,59
20130301|2012-09-05 06:00,5,20.19,20.25,20.19,20.2,286
20130301|2012-09-05 06:30,5,20.19,20.22,20.17,20.2,45
20130301|2012-09-05 07:00,5,20.21,20.31,20.11,20.27,1136
20130301|2012-09-05 07:30,5,20.25,20.26,20.21,20.22,186
20130301|2012-09-05 08:00,5,20.23,20.27,20.21,20.22,337
20130301|2012-09-05 08:30,5,20.2,20.22,20.09,20.09,642
20130301|2012-09-05 09:00,5,20.1,20.11,20.01,20.09,2588
20130301|2012-09-05 09:30,5,20.08,20.08,20.01,20.03,1305
20130301|2012-09-05 10:00,5,20.03,20.04,20.01,20.02,720
20130301|2012-09-05 10:30,5,20.02,20.03,19.96,20.02,1807
20130301|2012-09-05 11:00,5,20.01,20.02,19.98,19.98,788
20130301|2012-09-05 11:30,5,19.98,20.05,19.89,19.9,2805
20130301|2012-09-05 12:00,5,19.91,19.91,19.71,19.79,5517
20130301|2012-09-05 12:30,5,19.78,19.93,19.78,19.92,1235
20130301|2012-09-06 01:30,6,19.82,19.9,19.82,19.84,430
20130301|2012-09-06 02:00,6,19.85,19.87,19.83,19.84,199
20130301|2012-09-06 02:30,6,19.84,19.9,19.83,19.87,258
20130301|2012-09-06 03:00,6,19.88,19.89,19.87,19.88,84
20130301|2012-09-06 03:30,6,19.87,19.9,19.86,19.88,404
20130301|2012-09-06 04:00,6,19.88,19.88,19.81,19.81,322
20130301|2012-09-06 04:30,6,19.82,19.83,19.8,19.8,85
20130301|2012-09-06 05:00,6,19.8,19.82,19.75,19.81,522
20130301|2012-09-06 05:30,6,19.78,19.78,19.74,19.76,113
20130301|2012-09-06 06:00,6,19.76,19.77,19.73,19.74,57
20130301|2012-09-06 06:30,6,19.75,19.77,19.73,19.77,306
20130301|2012-09-06 07:00,6,19.77,19.79,19.68,19.74,1128
20130301|2012-09-06 07:30,6,19.71,19.76,19.66,19.69,744
20130301|2012-09-06 08:00,6,19.68,19.76,19.68,19.74,1538
20130301|2012-09-06 08:30,6,19.74,19.77,19.71,19.73,868
20130301|2012-09-06 09:00,6,19.72,19.72,19.67,19.69,505
20130301|2012-09-06 09:30,6,19.7,19.79,19.68,19.71,2033
20130301|2012-09-06 10:00,6,19.72,19.72,19.68,19.71,628
20130301|2012-09-06 10:30,6,19.7,19.76,19.68,19.75,1392
20130301|2012-09-06 11:00,6,19.74,19.78,19.67,19.71,607
20130301|2012-09-06 11:30,6,19.72,19.75,19.61,19.65,1382
20130301|2012-09-06 12:00,6,19.63,19.63,19.48,19.56,4758
20130301|2012-09-06 12:30,6,19.55,19.58,19.5,19.55,794
20130301|2012-09-07 01:30,7,19.67,19.76,19.63,19.73,415
20130301|2012-09-07 02:00,7,19.72,19.73,19.7,19.71,183
20130301|2012-09-07 02:30,7,19.71,19.71,19.68,19.69,114
20130301|2012-09-07 03:00,7,19.7,19.74,19.65,19.65,446
20130301|2012-09-07 03:30,7,19.65,19.74,19.62,19.7,417
20130301|2012-09-07 04:00,7,19.7,19.72,19.7,19.7,175
20130301|2012-09-07 04:30,7,19.7,19.72,19.67,19.68,290
20130301|2012-09-07 05:00,7,19.68,19.68,19.67,19.67,8
20130301|2012-09-07 05:30,7,19.66,19.68,19.62,19.66,63
20130301|2012-09-07 06:00,7,19.65,19.68,19.65,19.68,13
20130301|2012-09-07 06:30,7,19.66,19.67,19.63,19.65,268
20130301|2012-09-07 07:00,7,19.65,19.65,19.59,19.64,336
20130301|2012-09-07 07:30,7,19.63,19.85,19.63,19.78,1636
20130301|2012-09-07 08:00,7,19.79,19.84,19.75,19.82,633
20130301|2012-09-07 08:30,7,19.82,19.84,19.78,19.84,827
20130301|2012-09-07 09:00,7,19.84,20.09,19.81,20.03,2822
20130301|2012-09-07 09:30,7,20.03,20.07,19.96,20,1321
20130301|2012-09-07 10:00,7,20,20.01,19.94,19.99,888
20130301|2012-09-07 10:30,7,19.99,20.13,19.98,20.09,1174
20130301|2012-09-07 11:00,7,20.08,20.11,20.03,20.05,759
20130301|2012-09-07 11:30,7,20.05,20.12,19.92,19.99,1100
20130301|2012-09-07 12:00,7,20,20.01,19.86,19.9,1949
20130301|2012-09-07 12:30,7,19.89,19.95,19.87,19.88,950
20130301|2012-09-10 01:30,10,19.91,20.05,19.83,20.03,703
20130301|2012-09-10 02:00,10,20.03,20.14,20.02,20.11,422
20130301|2012-09-10 02:30,10,20.04,20.06,19.93,20.01,172
20130301|2012-09-10 03:00,10,19.98,19.99,19.95,19.99,106
20130301|2012-09-10 03:30,10,19.97,19.99,19.93,19.93,116
20130301|2012-09-10 04:00,10,19.93,19.95,19.92,19.94,163
20130301|2012-09-10 04:30,10,19.94,19.96,19.92,19.92,21
20130301|2012-09-10 05:00,10,19.92,19.95,19.92,19.92,20
20130301|2012-09-10 05:30,10,19.93,19.93,19.89,19.9,166
20130301|2012-09-10 06:00,10,19.91,19.92,19.9,19.92,24
20130301|2012-09-10 06:30,10,19.94,19.96,19.86,19.87,88
20130301|2012-09-10 07:00,10,19.86,19.94,19.85,19.9,374
20130301|2012-09-10 07:30,10,19.91,20.09,19.91,20.06,363
20130301|2012-09-10 08:00,10,20.07,20.27,20.03,20.15,1184
20130301|2012-09-10 08:30,10,20.16,20.17,20.1,20.12,649
20130301|2012-09-10 09:00,10,20.12,20.15,20.08,20.11,586
20130301|2012-09-10 09:30,10,20.13,20.13,20,20.07,727
20130301|2012-09-10 10:00,10,20.06,20.15,20.04,20.1,770
20130301|2012-09-10 10:30,10,20.11,20.15,20.06,20.06,658
20130301|2012-09-10 11:00,10,20.07,20.11,20.03,20.06,847
20130301|2012-09-10 11:30,10,20.07,20.13,20.02,20.04,1024
20130301|2012-09-10 12:00,10,20.05,20.13,19.97,20.1,1697
20130301|2012-09-10 12:30,10,20.11,20.15,20.07,20.11,558
20130301|2012-09-11 01:30,11,20.12,20.14,20.01,20.04,190
20130301|2012-09-11 02:00,11,20.07,20.15,20,20,424
20130301|2012-09-11 02:30,11,20,20.09,20,20.09,146
20130301|2012-09-11 03:00,11,20.09,20.13,20.07,20.08,264
20130301|2012-09-11 03:30,11,20.08,20.11,20.07,20.08,183
20130301|2012-09-11 04:00,11,20.08,20.08,20.05,20.05,251
20130301|2012-09-11 04:30,11,20.05,20.1,20.04,20.08,274
20130301|2012-09-11 05:00,11,20.09,20.12,20.08,20.1,136
20130301|2012-09-11 05:30,11,20.1,20.11,20.08,20.09,24
20130301|2012-09-11 06:00,11,20.09,20.15,20.09,20.11,351
20130301|2012-09-11 06:30,11,20.1,20.1,20.01,20.01,345
20130301|2012-09-11 07:00,11,20.01,20.21,20.01,20.2,1170
20130301|2012-09-11 07:30,11,20.19,20.24,20.18,20.2,520
20130301|2012-09-11 08:00,11,20.19,20.24,20.13,20.16,545
20130301|2012-09-11 08:30,11,20.15,20.24,20.12,20.23,419
20130301|2012-09-11 09:00,11,20.23,20.27,20.16,20.23,1301
20130301|2012-09-11 09:30,11,20.24,20.27,20.18,20.22,1130
20130301|2012-09-11 10:00,11,20.21,20.24,20,20.01,1973
20130301|2012-09-11 10:30,11,20.01,20.13,20,20.13,823
20130301|2012-09-11 11:00,11,20.13,20.2,20.05,20.08,560
20130301|2012-09-11 11:30,11,20.08,20.12,20.04,20.1,737
20130301|2012-09-11 12:00,11,20.1,20.23,20.06,20.17,1798
20130301|2012-09-11 12:30,11,20.17,20.18,20.11,20.13,616
20130301|2012-09-12 01:30,12,20.22,20.22,20.12,20.12,302
20130301|2012-09-12 02:00,12,20.14,20.16,20.14,20.15,50
20130301|2012-09-12 02:30,12,20.15,20.16,20.14,20.16,163
20130301|2012-09-12 03:00,12,20.16,20.18,20.13,20.17,195
20130301|2012-09-12 03:30,12,20.18,20.26,20.18,20.26,170
20130301|2012-09-12 04:00,12,20.26,20.28,20.25,20.28,219
20130301|2012-09-12 04:30,12,20.29,20.29,20.25,20.28,56
20130301|2012-09-12 05:00,12,20.28,20.36,20.27,20.35,482
20130301|2012-09-12 05:30,12,20.36,20.52,20.33,20.41,911
20130301|2012-09-12 06:00,12,20.41,20.49,20.38,20.45,399
20130301|2012-09-12 06:30,12,20.47,20.57,20.45,20.48,497
20130301|2012-09-12 07:00,12,20.48,20.6,20.36,20.51,1583
20130301|2012-09-12 07:30,12,20.52,20.52,20.37,20.47,515
20130301|2012-09-12 08:00,12,20.48,20.5,20.41,20.44,440
20130301|2012-09-12 08:30,12,20.45,20.59,20.42,20.44,1590
20130301|2012-09-12 09:00,12,20.44,20.53,20.44,20.48,772
20130301|2012-09-12 09:30,12,20.48,20.48,20.3,20.37,1244
20130301|2012-09-12 10:00,12,20.37,20.48,20.35,20.4,790
20130301|2012-09-12 10:30,12,20.41,20.53,20.41,20.48,769
20130301|2012-09-12 11:00,12,20.48,20.51,20.38,20.44,780
20130301|2012-09-12 11:30,12,20.45,20.46,20.39,20.41,570
20130301|2012-09-12 12:00,12,20.42,20.48,20.39,20.43,1935
20130301|2012-09-12 12:30,12,20.43,20.48,20.33,20.35,1094
20130301|2012-09-13 01:30,13,20.45,20.5,20.45,20.48,554
20130301|2012-09-13 02:00,13,20.48,20.5,20.46,20.47,268
20130301|2012-09-13 02:30,13,20.47,20.54,20.45,20.5,669
20130301|2012-09-13 03:00,13,20.5,20.53,20.47,20.47,255
20130301|2012-09-13 03:30,13,20.48,20.49,20.43,20.45,321
20130301|2012-09-13 04:00,13,20.45,20.48,20.44,20.46,113
20130301|2012-09-13 04:30,13,20.47,20.5,20.46,20.48,298
20130301|2012-09-13 05:00,13,20.48,20.5,20.48,20.5,197
20130301|2012-09-13 05:30,13,20.49,20.5,20.48,20.48,74
20130301|2012-09-13 06:00,13,20.5,20.52,20.48,20.49,110
20130301|2012-09-13 06:30,13,20.5,20.5,20.44,20.44,620
20130301|2012-09-13 07:00,13,20.43,20.49,20.43,20.44,326
20130301|2012-09-13 07:30,13,20.44,20.51,20.42,20.51,342
20130301|2012-09-13 08:00,13,20.5,20.51,20.45,20.46,158
20130301|2012-09-13 08:30,13,20.46,20.52,20.45,20.47,364
20130301|2012-09-13 09:00,13,20.47,20.59,20.47,20.57,1269
20130301|2012-09-13 09:30,13,20.57,20.57,20.48,20.5,927
20130301|2012-09-13 10:00,13,20.5,20.57,20.43,20.56,677
20130301|2012-09-13 10:30,13,20.56,20.58,20.53,20.56,259
20130301|2012-09-13 11:00,13,20.55,20.56,20.45,20.48,607
20130301|2012-09-13 11:30,13,20.49,20.58,20.31,20.41,1979
20130301|2012-09-13 12:00,13,20.42,20.49,20.34,20.49,1375
20130301|2012-09-13 12:30,13,20.48,20.49,20.37,20.38,493
20130301|2012-09-14 01:30,14,20.46,20.61,20.44,20.49,1036
20130301|2012-09-14 02:00,14,20.49,20.49,20.45,20.45,47
20130301|2012-09-14 02:30,14,20.46,20.53,20.46,20.53,146
20130301|2012-09-14 03:00,14,20.53,20.57,20.52,20.55,144
20130301|2012-09-14 03:30,14,20.55,20.56,20.48,20.52,181
20130301|2012-09-14 04:00,14,20.53,20.68,20.52,20.65,1408
20130301|2012-09-14 04:30,14,20.64,20.66,20.6,20.65,304
20130301|2012-09-14 05:00,14,20.65,20.75,20.64,20.7,1112
20130301|2012-09-14 05:30,14,20.71,20.73,20.68,20.72,191
20130301|2012-09-14 06:00,14,20.73,20.73,20.69,20.72,331
20130301|2012-09-14 06:30,14,20.72,20.75,20.68,20.72,422
20130301|2012-09-14 07:00,14,20.71,20.81,20.65,20.7,1626
20130301|2012-09-14 07:30,14,20.71,20.72,20.65,20.67,293
20130301|2012-09-14 08:00,14,20.67,20.76,20.65,20.73,438
20130301|2012-09-14 08:30,14,20.74,20.8,20.74,20.8,894
20130301|2012-09-14 09:00,14,20.81,20.82,20.75,20.8,809
20130301|2012-09-14 09:30,14,20.8,20.92,20.78,20.89,3056
20130301|2012-09-14 10:00,14,20.9,20.95,20.82,20.88,2007
20130301|2012-09-14 10:30,14,20.87,20.92,20.85,20.89,756
20130301|2012-09-14 11:00,14,20.9,21,20.85,20.87,2824
20130301|2012-09-14 11:30,14,20.89,20.91,20.77,20.82,1242
20130301|2012-09-14 12:00,14,20.81,20.87,20.71,20.76,2299
20130301|2012-09-14 12:30,14,20.76,20.76,20.71,20.74,1276
20130301|2012-09-17 01:30,17,20.75,20.78,20.7,20.78,630
20130301|2012-09-17 02:00,17,20.78,20.79,20.72,20.72,338
20130301|2012-09-17 02:30,17,20.72,20.78,20.71,20.77,434
20130301|2012-09-17 03:00,17,20.77,20.81,20.75,20.75,681
20130301|2012-09-17 03:30,17,20.76,20.78,20.69,20.71,480
20130301|2012-09-17 04:00,17,20.71,20.78,20.7,20.73,438
20130301|2012-09-17 04:30,17,20.71,20.74,20.65,20.65,570
20130301|2012-09-17 05:00,17,20.65,20.75,20.65,20.74,521
20130301|2012-09-17 05:30,17,20.74,20.84,20.74,20.81,478
20130301|2012-09-17 06:00,17,20.81,20.84,20.81,20.84,178
20130301|2012-09-17 06:30,17,20.83,20.86,20.81,20.82,194
20130301|2012-09-17 07:00,17,20.83,20.83,20.68,20.73,1714
20130301|2012-09-17 07:30,17,20.73,20.76,20.69,20.76,454
20130301|2012-09-17 08:00,17,20.77,20.79,20.72,20.76,452
20130301|2012-09-17 08:30,17,20.76,20.82,20.68,20.72,1041
20130301|2012-09-17 09:00,17,20.71,20.78,20.68,20.72,697
20130301|2012-09-17 09:30,17,20.71,20.75,20.61,20.7,1849
20130301|2012-09-17 10:00,17,20.7,20.75,20.63,20.72,1017
20130301|2012-09-17 10:30,17,20.71,20.76,20.7,20.72,525
20130301|2012-09-17 11:00,17,20.71,20.76,20.67,20.71,433
20130301|2012-09-17 11:30,17,20.71,20.78,20.71,20.77,528
20130301|2012-09-17 12:00,17,20.77,20.8,20.72,20.79,2457
20130301|2012-09-17 12:30,17,20.78,20.81,20.69,20.71,1185
20130301|2012-09-18 01:30,18,20.68,20.76,20.67,20.73,744
20130301|2012-09-18 02:00,18,20.74,20.77,20.73,20.74,383
20130301|2012-09-18 02:30,18,20.73,20.73,20.65,20.7,614
20130301|2012-09-18 03:00,18,20.7,20.7,20.35,20.43,4402
20130301|2012-09-18 03:30,18,20.42,20.48,20.23,20.32,2029
20130301|2012-09-18 04:00,18,20.33,20.37,20.31,20.36,488
20130301|2012-09-18 04:30,18,20.36,20.37,20.3,20.37,231
20130301|2012-09-18 05:00,18,20.37,20.42,20.35,20.4,197
20130301|2012-09-18 05:30,18,20.41,20.45,20.4,20.42,280
20130301|2012-09-18 06:00,18,20.42,20.42,20.28,20.35,1319
20130301|2012-09-18 06:30,18,20.36,20.44,20.33,20.41,397
20130301|2012-09-18 07:00,18,20.41,20.44,20.21,20.36,4285
20130301|2012-09-18 07:30,18,20.35,20.36,20.24,20.26,950
20130301|2012-09-18 08:00,18,20.27,20.32,20.25,20.26,980
20130301|2012-09-18 08:30,18,20.26,20.31,20.25,20.3,909
20130301|2012-09-18 09:00,18,20.3,20.31,20.23,20.28,1846
20130301|2012-09-18 09:30,18,20.27,20.3,20.12,20.23,4188
20130301|2012-09-18 10:00,18,20.23,20.24,20.2,20.2,836
20130301|2012-09-18 10:30,18,20.21,20.24,20.2,20.21,1487
20130301|2012-09-18 11:00,18,20.21,20.23,20.18,20.23,933
20130301|2012-09-18 11:30,18,20.23,20.27,20.18,20.18,740
20130301|2012-09-18 12:00,18,20.18,20.25,20.12,20.16,3815
20130301|2012-09-18 12:30,18,20.16,20.17,20.02,20.07,3239
20130301|2012-09-19 01:30,19,20.11,20.13,20.08,20.1,643
20130301|2012-09-19 02:00,19,20.1,20.12,20.04,20.1,638
20130301|2012-09-19 02:30,19,20.1,20.15,20.08,20.15,437
20130301|2012-09-19 03:00,19,20.15,20.15,20.12,20.13,276
20130301|2012-09-19 03:30,19,20.13,20.14,20.04,20.09,515
20130301|2012-09-19 04:00,19,20.08,20.09,20.05,20.08,97
20130301|2012-09-19 04:30,19,20.07,20.1,20.06,20.1,209
20130301|2012-09-19 05:00,19,20.09,20.11,20.07,20.11,174
20130301|2012-09-19 05:30,19,20.1,20.15,20.09,20.13,217
20130301|2012-09-19 06:00,19,20.14,20.14,20.1,20.13,346
20130301|2012-09-19 06:30,19,20.13,20.14,20.1,20.13,165
20130301|2012-09-19 07:00,19,20.14,20.15,20.1,20.13,1232
20130301|2012-09-19 07:30,19,20.13,20.15,20.08,20.15,1016
20130301|2012-09-19 08:00,19,20.15,20.19,20.13,20.16,1245
20130301|2012-09-19 08:30,19,20.16,20.23,20.14,20.2,1150
20130301|2012-09-19 09:00,19,20.2,20.24,19.86,19.88,6136
20130301|2012-09-19 09:30,19,19.88,19.97,19.85,19.97,4494
20130301|2012-09-19 10:00,19,19.96,19.97,19.89,19.89,1345
20130301|2012-09-19 10:30,19,19.89,19.91,19.75,19.78,4358
20130301|2012-09-19 11:00,19,19.79,19.86,19.75,19.77,1341
20130301|2012-09-19 11:30,19,19.77,19.8,19.7,19.73,2098
20130301|2012-09-19 12:00,19,19.73,19.74,19.65,19.71,4408
20130301|2012-09-19 12:30,19,19.71,19.85,19.69,19.82,2064
20130301|2012-09-20 01:30,20,19.87,19.9,19.85,19.86,612
20130301|2012-09-20 02:00,20,19.86,19.93,19.84,19.9,505
20130301|2012-09-20 02:30,20,19.91,19.91,19.68,19.77,1558
20130301|2012-09-20 03:00,20,19.77,19.85,19.75,19.83,379
20130301|2012-09-20 03:30,20,19.82,19.85,19.8,19.84,372
20130301|2012-09-20 04:00,20,19.85,19.85,19.77,19.81,472
20130301|2012-09-20 04:30,20,19.81,19.83,19.71,19.78,961
20130301|2012-09-20 05:00,20,19.78,19.83,19.77,19.83,369
20130301|2012-09-20 05:30,20,19.83,19.85,19.81,19.85,179
20130301|2012-09-20 06:00,20,19.85,19.9,19.82,19.85,392
20130301|2012-09-20 06:30,20,19.86,19.89,19.82,19.86,578
20130301|2012-09-20 07:00,20,19.85,19.86,19.71,19.75,2324
20130301|2012-09-20 07:30,20,19.74,19.78,19.71,19.76,1053
20130301|2012-09-20 08:00,20,19.75,19.78,19.7,19.75,1536
20130301|2012-09-20 08:30,20,19.75,19.79,19.69,19.78,1760
20130301|2012-09-20 09:00,20,19.78,19.86,19.73,19.83,2368
20130301|2012-09-20 09:30,20,19.82,19.9,19.79,19.85,1809
20130301|2012-09-20 10:00,20,19.85,19.88,19.78,19.81,1909
20130301|2012-09-20 10:30,20,19.82,19.93,19.82,19.92,1548
20130301|2012-09-20 11:00,20,19.92,19.97,19.86,19.89,2813
20130301|2012-09-20 11:30,20,19.9,19.9,19.81,19.89,2097
20130301|2012-09-20 12:00,20,19.9,20.02,19.87,19.89,3580
20130301|2012-09-20 12:30,20,19.9,19.96,19.89,19.93,1079
20130301|2012-09-21 01:30,21,19.91,19.96,19.81,19.91,752
20130301|2012-09-21 02:00,21,19.92,19.95,19.85,19.92,356
20130301|2012-09-21 02:30,21,19.92,19.99,19.92,19.96,377
20130301|2012-09-21 03:00,21,19.96,19.99,19.92,19.99,289
20130301|2012-09-21 03:30,21,19.98,20.36,19.97,20.34,2922
20130301|2012-09-21 04:00,21,20.33,20.37,20.24,20.29,1023
20130301|2012-09-21 04:30,21,20.29,20.3,20.21,20.23,424
20130301|2012-09-21 05:00,21,20.21,20.25,20.21,20.24,228
20130301|2012-09-21 05:30,21,20.24,20.25,20.22,20.23,236
20130301|2012-09-21 06:00,21,20.24,20.25,20.21,20.23,125
20130301|2012-09-21 06:30,21,20.24,20.24,20.16,20.17,611
20130301|2012-09-21 07:00,21,20.16,20.39,20.16,20.33,3276
20130301|2012-09-21 07:30,21,20.33,20.38,20.26,20.28,1441
20130301|2012-09-21 08:00,21,20.28,20.3,20.25,20.29,771
20130301|2012-09-21 08:30,21,20.29,20.3,20.18,20.21,1491
20130301|2012-09-21 09:00,21,20.21,20.27,20.2,20.22,676
20130301|2012-09-21 09:30,21,20.23,20.23,20.17,20.19,858
20130301|2012-09-21 10:00,21,20.19,20.24,20.15,20.19,1636
20130301|2012-09-21 10:30,21,20.21,20.23,20.18,20.2,730
20130301|2012-09-21 11:00,21,20.2,20.23,20.19,20.21,839
20130301|2012-09-21 11:30,21,20.21,20.21,20.16,20.16,370
20130301|2012-09-21 12:00,21,20.16,20.18,20.06,20.06,3071
20130301|2012-09-21 12:30,21,20.06,20.11,20.01,20.11,2038
20130301|2012-09-24 01:30,24,20.08,20.11,20,20,732
20130301|2012-09-24 02:00,24,20.01,20.04,20,20.01,337
20130301|2012-09-24 02:30,24,20.01,20.07,20,20.06,446
20130301|2012-09-24 03:00,24,20.06,20.11,20.03,20.07,533
20130301|2012-09-24 03:30,24,20.07,20.09,20.05,20.09,355
20130301|2012-09-24 04:00,24,20.09,20.1,20.03,20.03,229
20130301|2012-09-24 04:30,24,20.03,20.05,19.96,19.96,764
20130301|2012-09-24 05:00,24,19.96,19.99,19.95,19.99,161
20130301|2012-09-24 05:30,24,19.98,20.01,19.95,20,171
20130301|2012-09-24 06:00,24,20,20.01,19.96,19.97,62
20130301|2012-09-24 06:30,24,19.98,20.06,19.89,20.03,1145
20130301|2012-09-24 07:00,24,20.02,20.04,19.91,19.96,962
20130301|2012-09-24 07:30,24,19.97,20.03,19.93,20.03,1208
20130301|2012-09-24 08:00,24,20.03,20.32,20.03,20.28,5786
20130301|2012-09-24 08:30,24,20.28,20.35,20.23,20.28,3139
20130301|2012-09-24 09:00,24,20.28,20.37,20.24,20.35,2332
20130301|2012-09-24 09:30,24,20.35,20.37,20.29,20.35,1933
20130301|2012-09-24 10:00,24,20.36,20.38,20.32,20.35,1573
20130301|2012-09-24 10:30,24,20.35,20.36,20.27,20.33,1529
20130301|2012-09-24 11:00,24,20.33,20.34,20.27,20.32,981
20130301|2012-09-24 11:30,24,20.32,20.35,20.25,20.29,822
20130301|2012-09-24 12:00,24,20.28,20.33,20.21,20.28,3931
20130301|2012-09-24 12:30,24,20.28,20.31,20.18,20.21,2694
20130301|2012-09-25 01:30,25,20.25,20.28,20.19,20.28,367
20130301|2012-09-25 02:00,25,20.29,20.29,20.2,20.27,159
20130301|2012-09-25 02:30,25,20.26,20.41,20.26,20.41,1023
20130301|2012-09-25 03:00,25,20.41,20.46,20.41,20.43,935
20130301|2012-09-25 03:30,25,20.43,20.45,20.41,20.42,327
20130301|2012-09-25 04:00,25,20.42,20.43,20.4,20.41,282
20130301|2012-09-25 04:30,25,20.42,20.43,20.39,20.39,140
20130301|2012-09-25 05:00,25,20.39,20.4,20.36,20.37,222
20130301|2012-09-25 05:30,25,20.37,20.4,20.36,20.37,348
20130301|2012-09-25 06:00,25,20.38,20.42,20.37,20.42,366
20130301|2012-09-25 06:30,25,20.42,20.43,20.4,20.43,330
20130301|2012-09-25 07:00,25,20.42,20.57,20.41,20.54,3893
20130301|2012-09-25 07:30,25,20.53,20.71,20.53,20.67,5887
20130301|2012-09-25 08:00,25,20.66,20.71,20.65,20.68,1742
20130301|2012-09-25 08:30,25,20.67,20.69,20.64,20.65,1031
20130301|2012-09-25 09:00,25,20.65,20.7,20.59,20.64,2793
20130301|2012-09-25 09:30,25,20.62,20.65,20.5,20.55,2047
20130301|2012-09-25 10:00,25,20.56,20.63,20.53,20.6,617
20130301|2012-09-25 10:30,25,20.6,20.64,20.58,20.62,765
20130301|2012-09-25 11:00,25,20.62,20.65,20.59,20.6,879
20130301|2012-09-25 11:30,25,20.6,20.65,20.59,20.64,939
20130301|2012-09-25 12:00,25,20.63,20.75,20.61,20.68,4589
20130301|2012-09-25 12:30,25,20.67,20.69,20.61,20.65,1225
20130301|2012-09-26 01:30,26,20.72,20.78,20.65,20.73,1130
20130301|2012-09-26 02:00,26,20.73,20.74,20.7,20.72,487
20130301|2012-09-26 02:30,26,20.72,20.84,20.72,20.82,1471
20130301|2012-09-26 03:00,26,20.82,20.83,20.79,20.81,650
20130301|2012-09-26 03:30,26,20.81,20.83,20.78,20.82,277
20130301|2012-09-26 04:00,26,20.81,20.84,20.81,20.83,555
20130301|2012-09-26 04:30,26,20.84,20.87,20.81,20.85,1167
20130301|2012-09-26 05:00,26,20.85,20.85,20.82,20.82,211
20130301|2012-09-26 05:30,26,20.82,20.84,20.77,20.8,267
20130301|2012-09-26 06:00,26,20.79,20.81,20.71,20.74,682
20130301|2012-09-26 06:30,26,20.74,20.79,20.69,20.79,659
20130301|2012-09-26 07:00,26,20.79,20.8,20.45,20.49,5469
20130301|2012-09-26 07:30,26,20.48,20.55,20.41,20.53,2198
20130301|2012-09-26 08:00,26,20.53,20.55,20.42,20.45,1379
20130301|2012-09-26 08:30,26,20.46,20.46,20.35,20.38,2377
20130301|2012-09-26 09:00,26,20.38,20.51,20.36,20.47,1740
20130301|2012-09-26 09:30,26,20.48,20.52,20.08,20.2,6098
20130301|2012-09-26 10:00,26,20.2,20.31,20.2,20.26,3122
20130301|2012-09-26 10:30,26,20.26,20.3,20.24,20.3,1131
20130301|2012-09-26 11:00,26,20.29,20.37,20.28,20.28,1642
20130301|2012-09-26 11:30,26,20.29,20.37,20.26,20.33,781
20130301|2012-09-26 12:00,26,20.32,20.45,20.26,20.31,3645
20130301|2012-09-26 12:30,26,20.31,20.35,20.23,20.26,2491
20130301|2012-09-27 01:30,27,20.29,20.35,20.22,20.35,816
20130301|2012-09-27 02:00,27,20.34,20.35,20.33,20.34,135
20130301|2012-09-27 02:30,27,20.34,20.46,20.33,20.43,727
20130301|2012-09-27 03:00,27,20.42,20.45,20.41,20.42,172
20130301|2012-09-27 03:30,27,20.42,20.46,20.41,20.45,193
20130301|2012-09-27 04:00,27,20.45,20.49,20.44,20.47,267
20130301|2012-09-27 04:30,27,20.48,20.5,20.47,20.48,285
20130301|2012-09-27 05:00,27,20.48,20.51,20.48,20.51,323
20130301|2012-09-27 05:30,27,20.5,20.51,20.48,20.5,207
20130301|2012-09-27 06:00,27,20.49,20.52,20.44,20.49,424
20130301|2012-09-27 06:30,27,20.48,20.49,20.36,20.38,976
20130301|2012-09-27 07:00,27,20.38,20.42,20.1,20.23,4712
20130301|2012-09-27 07:30,27,20.23,20.25,20.17,20.25,1576
20130301|2012-09-27 08:00,27,20.25,20.25,20.2,20.2,541
20130301|2012-09-27 08:30,27,20.21,20.24,20.16,20.18,1145
20130301|2012-09-27 09:00,27,20.18,20.21,20.17,20.18,478
20130301|2012-09-27 09:30,27,20.19,20.27,20.15,20.23,2228
20130301|2012-09-27 10:00,27,20.24,20.24,20.18,20.21,1292
20130301|2012-09-27 10:30,27,20.22,20.48,20.21,20.45,3128
20130301|2012-09-27 11:00,27,20.44,20.57,20.44,20.5,4007
20130301|2012-09-27 11:30,27,20.5,20.52,20.34,20.39,2102
20130301|2012-09-27 12:00,27,20.39,20.41,20.28,20.39,3213
20130301|2012-09-27 12:30,27,20.39,20.46,20.37,20.4,1581
20130301|2012-09-28 01:30,28,20.39,20.48,20.36,20.47,503
20130301|2012-09-28 02:00,28,20.47,20.49,20.45,20.46,208
20130301|2012-09-28 02:30,28,20.46,20.47,20.44,20.44,215
20130301|2012-09-28 03:00,28,20.44,20.49,20.34,20.4,846
20130301|2012-09-28 03:30,28,20.4,20.42,20.38,20.4,459
20130301|2012-09-28 04:00,28,20.39,20.43,20.38,20.4,118
20130301|2012-09-28 04:30,28,20.4,20.4,20.25,20.27,627
20130301|2012-09-28 05:00,28,20.26,20.34,20.25,20.3,292
20130301|2012-09-28 05:30,28,20.31,20.32,20.28,20.3,335
20130301|2012-09-28 06:00,28,20.3,20.35,20.28,20.35,205
20130301|2012-09-28 06:30,28,20.35,20.36,20.29,20.3,141
20130301|2012-09-28 07:00,28,20.3,20.33,20.26,20.27,1240
20130301|2012-09-28 07:30,28,20.27,20.38,20.27,20.31,1293
20130301|2012-09-28 08:00,28,20.31,20.34,20.26,20.28,1009
20130301|2012-09-28 08:30,28,20.28,20.28,20.15,20.24,2761
20130301|2012-09-28 09:00,28,20.24,20.31,20.16,20.23,2292
20130301|2012-09-28 09:30,28,20.23,20.34,20.22,20.3,2243
20130301|2012-09-28 10:00,28,20.31,20.34,20.28,20.29,1058
20130301|2012-09-28 10:30,28,20.29,20.38,20.24,20.35,1559
20130301|2012-09-28 11:00,28,20.36,20.45,20.33,20.4,1851
20130301|2012-09-28 11:30,28,20.4,20.42,20.36,20.36,1205
20130301|2012-09-28 12:00,28,20.36,20.5,20.36,20.43,5968
20130301|2012-09-28 12:30,28,20.43,20.46,20.32,20.46,1651
20130301|2012-10-01 01:30,1,20.42,20.42,20.36,20.41,415
20130301|2012-10-01 02:00,1,20.41,20.42,20.39,20.42,79
20130301|2012-10-01 02:30,1,20.42,20.86,20.41,20.81,2824
20130301|2012-10-01 03:00,1,20.8,20.83,20.68,20.75,720
20130301|2012-10-01 03:30,1,20.75,20.76,20.73,20.76,428
20130301|2012-10-01 04:00,1,20.76,20.82,20.76,20.76,561
20130301|2012-10-01 04:30,1,20.75,20.8,20.71,20.72,164
20130301|2012-10-01 05:00,1,20.72,20.74,20.69,20.73,443
20130301|2012-10-01 05:30,1,20.73,20.75,20.7,20.71,360
20130301|2012-10-01 06:00,1,20.7,20.73,20.65,20.73,218
20130301|2012-10-01 06:30,1,20.73,20.74,20.68,20.7,144
20130301|2012-10-01 07:00,1,20.7,21.04,20.7,20.97,10539
20130301|2012-10-01 07:30,1,20.98,21.15,20.97,21.04,7540
20130301|2012-10-01 08:00,1,21.04,21.11,20.96,20.96,2133
20130301|2012-10-01 08:30,1,20.96,20.96,20.78,20.91,3063
20130301|2012-10-01 09:00,1,20.93,21.04,20.92,20.94,2824
20130301|2012-10-01 09:30,1,20.94,20.98,20.91,20.95,977
20130301|2012-10-01 10:00,1,20.95,21.03,20.93,20.98,1400
20130301|2012-10-01 10:30,1,20.97,21.01,20.91,20.96,1566
20130301|2012-10-01 11:00,1,20.96,21,20.89,20.94,1257
20130301|2012-10-01 11:30,1,20.92,21.07,20.92,21.03,2722
20130301|2012-10-01 12:00,1,21.03,21.14,21.03,21.13,4682
20130301|2012-10-01 12:30,1,21.13,21.13,21.02,21.07,3300
20130301|2012-10-02 01:30,2,21.09,21.14,21.08,21.14,602
20130301|2012-10-02 02:00,2,21.13,21.14,21.11,21.12,206
20130301|2012-10-02 02:30,2,21.12,21.16,21.12,21.15,568
20130301|2012-10-02 03:00,2,21.14,21.18,21.11,21.12,370
20130301|2012-10-02 03:30,2,21.12,21.17,21.1,21.15,474
20130301|2012-10-02 04:00,2,21.15,21.17,21.11,21.11,677
20130301|2012-10-02 04:30,2,21.11,21.14,21.1,21.14,531
20130301|2012-10-02 05:00,2,21.14,21.16,21.13,21.15,226
20130301|2012-10-02 05:30,2,21.14,21.29,21.14,21.24,3364
20130301|2012-10-02 06:00,2,21.24,21.29,21.18,21.24,970
20130301|2012-10-02 06:30,2,21.24,21.27,21.24,21.26,373
20130301|2012-10-02 07:00,2,21.27,21.36,21.2,21.28,5304
20130301|2012-10-02 07:30,2,21.28,21.34,21.22,21.23,1530
20130301|2012-10-02 08:00,2,21.23,21.3,21.21,21.3,1215
20130301|2012-10-02 08:30,2,21.29,21.37,21.28,21.33,3127
20130301|2012-10-02 09:00,2,21.33,21.35,21.24,21.27,1981
20130301|2012-10-02 09:30,2,21.26,21.32,21.25,21.32,1133
20130301|2012-10-02 10:00,2,21.32,21.33,21.26,21.29,1676
20130301|2012-10-02 10:30,2,21.29,21.33,21.16,21.18,2594
20130301|2012-10-02 11:00,2,21.19,21.28,21.12,21.28,2293
20130301|2012-10-02 11:30,2,21.29,21.46,21.26,21.42,6599
20130301|2012-10-02 12:00,2,21.43,21.72,21.42,21.56,14986
20130301|2012-10-02 12:30,2,21.57,21.59,21.48,21.49,3825
20130301|2012-10-03 01:30,3,21.5,21.54,21.4,21.43,719
20130301|2012-10-03 02:00,3,21.43,21.43,21.35,21.38,843
20130301|2012-10-03 02:30,3,21.37,21.44,21.34,21.42,814
20130301|2012-10-03 03:00,3,21.42,21.44,21.41,21.42,192
20130301|2012-10-03 03:30,3,21.42,21.46,21.4,21.43,308
20130301|2012-10-03 04:00,3,21.44,21.5,21.42,21.49,155
20130301|2012-10-03 04:30,3,21.5,21.55,21.5,21.55,451
20130301|2012-10-03 05:00,3,21.55,21.56,21.52,21.54,351
20130301|2012-10-03 05:30,3,21.54,21.62,21.54,21.59,776
20130301|2012-10-03 06:00,3,21.59,21.6,21.56,21.6,335
20130301|2012-10-03 06:30,3,21.6,21.67,21.58,21.58,1417
20130301|2012-10-03 07:00,3,21.6,21.65,21.5,21.51,2660
20130301|2012-10-03 07:30,3,21.51,21.53,21.41,21.41,1890
20130301|2012-10-03 08:00,3,21.41,21.47,21.33,21.39,2062
20130301|2012-10-03 08:30,3,21.39,21.44,21.33,21.38,1838
20130301|2012-10-03 09:00,3,21.38,21.42,21.33,21.38,1748
20130301|2012-10-03 09:30,3,21.38,21.39,21.21,21.28,5300
20130301|2012-10-03 10:00,3,21.29,21.44,21.24,21.41,2988
20130301|2012-10-03 10:30,3,21.41,21.61,21.4,21.55,3326
20130301|2012-10-03 11:00,3,21.55,21.61,21.48,21.54,1742
20130301|2012-10-03 11:30,3,21.54,21.69,21.54,21.65,3659
20130301|2012-10-03 12:00,3,21.65,21.67,21.55,21.57,4845
20130301|2012-10-03 12:30,3,21.57,21.58,21.52,21.56,1774
20130301|2012-10-04 01:30,4,21.57,21.67,21.56,21.66,903
20130301|2012-10-04 02:00,4,21.66,21.71,21.64,21.68,611
20130301|2012-10-04 02:30,4,21.68,21.75,21.68,21.72,748
20130301|2012-10-04 03:00,4,21.72,21.77,21.72,21.77,751
20130301|2012-10-04 03:30,4,21.76,21.77,21.7,21.77,336
20130301|2012-10-04 04:00,4,21.76,21.77,21.72,21.75,136
20130301|2012-10-04 04:30,4,21.74,21.77,21.72,21.72,211
20130301|2012-10-04 05:00,4,21.71,21.73,21.67,21.7,260
20130301|2012-10-04 05:30,4,21.7,21.71,21.65,21.68,395
20130301|2012-10-04 06:00,4,21.68,21.73,21.58,21.72,801
20130301|2012-10-04 06:30,4,21.72,21.73,21.61,21.67,996
20130301|2012-10-04 07:00,4,21.67,21.71,21.6,21.6,2103
20130301|2012-10-04 07:30,4,21.62,21.7,21.59,21.66,942
20130301|2012-10-04 08:00,4,21.66,21.69,21.6,21.66,828
20130301|2012-10-04 08:30,4,21.67,21.67,21.59,21.61,818
20130301|2012-10-04 09:00,4,21.6,21.67,21.57,21.66,1910
20130301|2012-10-04 09:30,4,21.66,21.74,21.65,21.71,2097
20130301|2012-10-04 10:00,4,21.7,21.71,21.12,21.24,11375
20130301|2012-10-04 10:30,4,21.24,21.33,21.2,21.31,2459
20130301|2012-10-04 11:00,4,21.31,21.44,21.29,21.39,2480
20130301|2012-10-04 11:30,4,21.39,21.69,21.38,21.65,4779
20130301|2012-10-04 12:00,4,21.65,21.67,21.56,21.6,4408
20130301|2012-10-04 12:30,4,21.6,21.66,21.57,21.65,1751
20130301|2012-10-05 01:30,5,21.62,21.66,21.6,21.63,429
20130301|2012-10-05 02:00,5,21.63,21.64,21.48,21.48,334
20130301|2012-10-05 02:30,5,21.49,21.54,21.42,21.54,796
20130301|2012-10-05 03:00,5,21.54,21.54,21.36,21.43,677
20130301|2012-10-05 03:30,5,21.44,21.45,21.35,21.37,319
20130301|2012-10-05 04:00,5,21.37,21.46,21.37,21.46,261
20130301|2012-10-05 04:30,5,21.45,21.45,21.4,21.44,185
20130301|2012-10-05 05:00,5,21.44,21.5,21.43,21.47,438
20130301|2012-10-05 05:30,5,21.48,21.5,21.45,21.49,168
20130301|2012-10-05 06:00,5,21.49,21.51,21.47,21.47,118
20130301|2012-10-05 06:30,5,21.48,21.49,21.38,21.43,386
20130301|2012-10-05 07:00,5,21.42,21.44,21.32,21.33,1496
20130301|2012-10-05 07:30,5,21.35,21.38,21.23,21.29,2103
20130301|2012-10-05 08:00,5,21.28,21.31,21.17,21.27,2060
20130301|2012-10-05 08:30,5,21.28,21.29,21.17,21.21,878
20130301|2012-10-05 09:00,5,21.21,21.29,21.02,21.26,5930
20130301|2012-10-05 09:30,5,21.27,21.4,21.21,21.33,2694
20130301|2012-10-05 10:00,5,21.32,21.34,21.23,21.32,1171
20130301|2012-10-05 10:30,5,21.32,21.37,21.28,21.33,776
20130301|2012-10-05 11:00,5,21.32,21.37,21.28,21.36,586
20130301|2012-10-05 11:30,5,21.37,21.43,21.34,21.42,2071
20130301|2012-10-05 12:00,5,21.41,21.57,21.4,21.52,8083
20130301|2012-10-05 12:30,5,21.51,21.6,21.5,21.55,2750
20130301|2012-10-08 01:30,8,21.54,21.54,21.37,21.51,723
20130301|2012-10-08 02:00,8,21.5,21.54,21.5,21.52,611
20130301|2012-10-08 02:30,8,21.52,21.54,21.49,21.53,1242
20130301|2012-10-08 03:00,8,21.54,21.55,21.52,21.52,621
20130301|2012-10-08 03:30,8,21.52,21.53,21.49,21.49,366
20130301|2012-10-08 04:00,8,21.5,21.52,21.48,21.51,180
20130301|2012-10-08 04:30,8,21.51,21.51,21.43,21.46,209
20130301|2012-10-08 05:00,8,21.46,21.47,21.43,21.44,135
20130301|2012-10-08 05:30,8,21.44,21.45,21.43,21.44,252
20130301|2012-10-08 06:00,8,21.44,21.46,21.41,21.44,374
20130301|2012-10-08 06:30,8,21.44,21.49,21.44,21.47,342
20130301|2012-10-08 07:00,8,21.47,21.55,21.43,21.44,2601
20130301|2012-10-08 07:30,8,21.45,21.46,21.26,21.35,3629
20130301|2012-10-08 08:00,8,21.34,21.47,21.32,21.46,2884
20130301|2012-10-08 08:30,8,21.46,21.48,21.4,21.4,1745
20130301|2012-10-08 09:00,8,21.41,21.41,21.21,21.36,3711
20130301|2012-10-08 09:30,8,21.36,21.43,21.33,21.35,1764
20130301|2012-10-08 10:00,8,21.35,21.43,21.34,21.42,864
20130301|2012-10-08 10:30,8,21.42,21.42,21.36,21.39,683
20130301|2012-10-08 11:00,8,21.38,21.4,21.32,21.36,994
20130301|2012-10-08 11:30,8,21.36,21.43,21.35,21.39,1014
20130301|2012-10-08 12:00,8,21.39,21.44,21.36,21.4,2478
20130301|2012-10-08 12:30,8,21.4,21.42,21.35,21.35,1610
20130301|2012-10-09 01:30,9,21.42,21.52,21.42,21.49,879
20130301|2012-10-09 02:00,9,21.5,21.52,21.49,21.5,236
20130301|2012-10-09 02:30,9,21.5,21.54,21.49,21.53,499
20130301|2012-10-09 03:00,9,21.52,21.55,21.5,21.53,839
20130301|2012-10-09 03:30,9,21.52,21.53,21.5,21.5,221
20130301|2012-10-09 04:00,9,21.5,21.55,21.5,21.53,308
20130301|2012-10-09 04:30,9,21.53,21.53,21.5,21.51,188
20130301|2012-10-09 05:00,9,21.51,21.51,21.46,21.49,249
20130301|2012-10-09 05:30,9,21.48,21.54,21.48,21.53,463
20130301|2012-10-09 06:00,9,21.53,21.57,21.52,21.53,657
20130301|2012-10-09 06:30,9,21.53,21.6,21.53,21.59,1361
20130301|2012-10-09 07:00,9,21.58,21.69,21.58,21.67,4493
20130301|2012-10-09 07:30,9,21.66,21.74,21.57,21.63,2978
20130301|2012-10-09 08:00,9,21.62,21.68,21.56,21.58,1414
20130301|2012-10-09 08:30,9,21.58,21.67,21.51,21.66,2407
20130301|2012-10-09 09:00,9,21.67,21.73,21.58,21.59,3161
20130301|2012-10-09 09:30,9,21.59,21.65,21.53,21.6,1555
20130301|2012-10-09 10:00,9,21.6,21.61,21.38,21.53,5339
20130301|2012-10-09 10:30,9,21.52,21.53,21.45,21.49,1148
20130301|2012-10-09 11:00,9,21.48,21.52,21.45,21.5,825
20130301|2012-10-09 11:30,9,21.5,21.63,21.49,21.54,2534
20130301|2012-10-09 12:00,9,21.55,21.6,21.41,21.47,2941
20130301|2012-10-09 12:30,9,21.46,21.49,21.41,21.42,1767
20130301|2012-10-10 01:30,10,21.47,21.48,21.41,21.44,416
20130301|2012-10-10 02:00,10,21.45,21.48,21.43,21.46,303
20130301|2012-10-10 02:30,10,21.46,21.49,21.44,21.48,258
20130301|2012-10-10 03:00,10,21.49,21.49,21.47,21.48,113
20130301|2012-10-10 03:30,10,21.47,21.49,21.47,21.49,248
20130301|2012-10-10 04:00,10,21.48,21.49,21.45,21.46,257
20130301|2012-10-10 04:30,10,21.45,21.45,21.32,21.36,791
20130301|2012-10-10 05:00,10,21.36,21.36,21.3,21.3,609
20130301|2012-10-10 05:30,10,21.3,21.32,21.26,21.3,1133
20130301|2012-10-10 06:00,10,21.3,21.31,21.27,21.27,330
20130301|2012-10-10 06:30,10,21.27,21.36,21.27,21.27,671
20130301|2012-10-10 07:00,10,21.26,21.31,21.21,21.26,2103
20130301|2012-10-10 07:30,10,21.25,21.38,21.25,21.36,1025
20130301|2012-10-10 08:00,10,21.34,21.39,21.25,21.28,685
20130301|2012-10-10 08:30,10,21.27,21.33,21.26,21.3,647
20130301|2012-10-10 09:00,10,21.29,21.42,21.26,21.37,1414
20130301|2012-10-10 09:30,10,21.37,21.41,21.28,21.3,1872
20130301|2012-10-10 10:00,10,21.3,21.32,21.26,21.3,1309
20130301|2012-10-10 10:30,10,21.29,21.3,21.26,21.29,1089
20130301|2012-10-10 11:00,10,21.3,21.35,21.26,21.34,1151
20130301|2012-10-10 11:30,10,21.34,21.38,21.3,21.34,843
20130301|2012-10-10 12:00,10,21.34,21.41,21.17,21.19,5777
20130301|2012-10-10 12:30,10,21.19,21.22,20.86,21.08,7998
20130301|2012-10-11 01:30,11,21.17,21.17,21.06,21.14,640
20130301|2012-10-11 02:00,11,21.14,21.15,21.11,21.13,85
20130301|2012-10-11 02:30,11,21.14,21.16,21.12,21.16,281
20130301|2012-10-11 03:00,11,21.15,21.18,21.15,21.16,229
20130301|2012-10-11 03:30,11,21.16,21.18,21.15,21.16,156
20130301|2012-10-11 04:00,11,21.17,21.17,21.13,21.13,266
20130301|2012-10-11 04:30,11,21.14,21.14,20.7,20.79,4911
20130301|2012-10-11 05:00,11,20.79,20.86,20.69,20.84,1486
20130301|2012-10-11 05:30,11,20.85,20.89,20.84,20.86,429
20130301|2012-10-11 06:00,11,20.86,20.87,20.81,20.86,512
20130301|2012-10-11 06:30,11,20.86,20.93,20.76,20.82,1398
20130301|2012-10-11 07:00,11,20.81,20.87,20.52,20.63,8324
20130301|2012-10-11 07:30,11,20.63,20.77,20.61,20.66,2707
20130301|2012-10-11 08:00,11,20.66,20.74,20.62,20.66,1694
20130301|2012-10-11 08:30,11,20.66,20.66,20.64,20.64,924
20130301|2012-10-11 09:00,11,20.63,20.66,20.61,20.61,1252
20130301|2012-10-11 09:30,11,20.61,20.86,20.61,20.78,4869
20130301|2012-10-11 10:00,11,20.77,20.78,20.66,20.71,2127
20130301|2012-10-11 10:30,11,20.71,20.71,20.6,20.65,1469
20130301|2012-10-11 11:00,11,20.65,20.7,20.63,20.69,670
20130301|2012-10-11 11:30,11,20.7,20.72,20.58,20.6,2313
20130301|2012-10-11 12:00,11,20.59,20.6,20.21,20.44,12895
20130301|2012-10-11 12:30,11,20.44,20.57,20.38,20.49,2545
20130301|2012-10-11 13:00,11,20.48,20.48,20.48,20.48,2
20130301|2012-10-12 01:30,12,20.5,20.58,20.45,20.5,455
20130301|2012-10-12 02:00,12,20.5,20.57,20.45,20.53,190
20130301|2012-10-12 02:30,12,20.52,20.52,20.45,20.49,303
20130301|2012-10-12 03:00,12,20.5,20.52,20.47,20.52,428
20130301|2012-10-12 03:30,12,20.51,20.59,20.51,20.55,281
20130301|2012-10-12 04:00,12,20.54,20.57,20.45,20.46,372
20130301|2012-10-12 04:30,12,20.46,20.5,20.45,20.45,383
20130301|2012-10-12 05:00,12,20.45,20.46,20.37,20.4,372
20130301|2012-10-12 05:30,12,20.38,20.39,20.33,20.38,477
20130301|2012-10-12 06:00,12,20.39,20.43,20.35,20.41,229
20130301|2012-10-12 06:30,12,20.42,20.49,20.35,20.47,401
20130301|2012-10-12 07:00,12,20.47,20.49,20.25,20.27,2472
20130301|2012-10-12 07:30,12,20.27,20.27,20.16,20.21,3328
20130301|2012-10-12 08:00,12,20.21,20.23,20.19,20.21,876
20130301|2012-10-12 08:30,12,20.21,20.23,20,20.01,7287
20130301|2012-10-12 09:00,12,20,20.06,19.85,20.01,7529
20130301|2012-10-12 09:30,12,20.01,20.1,20,20.09,2107
20130301|2012-10-12 10:00,12,20.09,20.11,20.01,20.02,1850
20130301|2012-10-12 10:30,12,20.01,20.07,19.95,19.96,2604
20130301|2012-10-12 11:00,12,19.96,20.05,19.94,20.03,1149
20130301|2012-10-12 11:30,12,20.05,20.09,20.03,20.04,962
20130301|2012-10-12 12:00,12,20.03,20.2,19.97,20.06,4286
20130301|2012-10-12 12:30,12,20.06,20.14,20.01,20.14,2021
20130301|2012-10-15 01:30,15,20.11,20.12,20.06,20.11,764
20130301|2012-10-15 02:00,15,20.1,20.14,20.09,20.09,245
20130301|2012-10-15 02:30,15,20.09,20.11,20.08,20.1,246
20130301|2012-10-15 03:00,15,20.1,20.1,20.02,20.05,534
20130301|2012-10-15 03:30,15,20.03,20.05,20.03,20.05,175
20130301|2012-10-15 04:00,15,20.04,20.05,19.95,19.98,1023
20130301|2012-10-15 04:30,15,19.98,19.99,19.9,19.92,611
20130301|2012-10-15 05:00,15,19.92,19.94,19.9,19.92,554
20130301|2012-10-15 05:30,15,19.91,19.95,19.91,19.94,168
20130301|2012-10-15 06:00,15,19.93,19.98,19.92,19.98,189
20130301|2012-10-15 06:30,15,19.98,20.01,19.96,19.96,332
20130301|2012-10-15 07:00,15,19.97,20.07,19.94,20.01,1613
20130301|2012-10-15 07:30,15,20.02,20.09,19.99,20,934
20130301|2012-10-15 08:00,15,19.99,20.08,19.95,20.05,967
20130301|2012-10-15 08:30,15,20.05,20.06,19.87,19.9,3034
20130301|2012-10-15 09:00,15,19.89,19.89,19.81,19.85,3130
20130301|2012-10-15 09:30,15,19.85,20.01,19.83,19.94,2691
20130301|2012-10-15 10:00,15,19.93,19.96,19.88,19.9,1035
20130301|2012-10-15 10:30,15,19.9,20.05,19.89,19.98,1171
20130301|2012-10-15 11:00,15,19.98,20.04,19.94,20.04,794
20130301|2012-10-15 11:30,15,20.04,20.05,19.95,19.95,1088
20130301|2012-10-15 12:00,15,19.95,20,19.81,19.86,3828
20130301|2012-10-15 12:30,15,19.85,19.89,19.81,19.84,2050
20130301|2012-10-15 13:00,15,19.85,19.85,19.85,19.85,7
20130301|2012-10-16 01:30,16,19.88,19.98,19.87,19.96,642
20130301|2012-10-16 02:00,16,19.95,19.99,19.93,19.96,252
20130301|2012-10-16 02:30,16,19.96,20.12,19.94,19.96,1322
20130301|2012-10-16 03:00,16,19.97,20.15,19.96,20.12,914
20130301|2012-10-16 03:30,16,20.12,20.19,20.08,20.11,994
20130301|2012-10-16 04:00,16,20.1,20.11,20.07,20.08,112
20130301|2012-10-16 04:30,16,20.07,20.1,20.03,20.1,396
20130301|2012-10-16 05:00,16,20.09,20.09,20.04,20.07,142
20130301|2012-10-16 05:30,16,20.06,20.12,20.06,20.1,139
20130301|2012-10-16 06:00,16,20.09,20.23,20.06,20.19,1068
20130301|2012-10-16 06:30,16,20.19,20.19,20.08,20.09,647
20130301|2012-10-16 07:00,16,20.09,20.1,19.95,19.98,2340
20130301|2012-10-16 07:30,16,19.98,20,19.92,19.98,1002
20130301|2012-10-16 08:00,16,19.97,19.98,19.9,19.91,1416
20130301|2012-10-16 08:30,16,19.92,20.08,19.88,20.05,2585
20130301|2012-10-16 09:00,16,20.06,20.15,20.01,20.04,1884
20130301|2012-10-16 09:30,16,20.04,20.05,19.95,19.98,1049
20130301|2012-10-16 10:00,16,19.97,20.01,19.96,19.98,600
20130301|2012-10-16 10:30,16,19.99,20.02,19.97,19.99,606
20130301|2012-10-16 11:00,16,20,20.07,19.99,20.07,1027
20130301|2012-10-16 11:30,16,20.07,20.18,20.06,20.15,2643
20130301|2012-10-16 12:00,16,20.14,20.18,20.09,20.18,2786
20130301|2012-10-16 12:30,16,20.18,20.19,20.13,20.16,1316
20130301|2012-10-17 01:30,17,20.16,20.29,20.15,20.28,682
20130301|2012-10-17 02:00,17,20.28,20.29,20.23,20.25,153
20130301|2012-10-17 02:30,17,20.24,20.25,20.16,20.17,334
20130301|2012-10-17 03:00,17,20.16,20.23,20.16,20.21,162
20130301|2012-10-17 03:30,17,20.22,20.23,20.2,20.22,148
20130301|2012-10-17 04:00,17,20.22,20.22,20.12,20.18,611
20130301|2012-10-17 04:30,17,20.16,20.2,20.16,20.18,143
20130301|2012-10-17 05:00,17,20.16,20.18,20.13,20.18,137
20130301|2012-10-17 05:30,17,20.18,20.22,20.13,20.21,248
20130301|2012-10-17 06:00,17,20.2,20.23,20.2,20.21,328
20130301|2012-10-17 06:30,17,20.2,20.23,20.16,20.17,422
20130301|2012-10-17 07:00,17,20.16,20.17,20.08,20.13,1233
20130301|2012-10-17 07:30,17,20.12,20.16,20.05,20.06,996
20130301|2012-10-17 08:00,17,20.05,20.12,20.02,20.1,1122
20130301|2012-10-17 08:30,17,20.1,20.14,20.06,20.13,807
20130301|2012-10-17 09:00,17,20.14,20.14,20.03,20.08,1374
20130301|2012-10-17 09:30,17,20.08,20.09,20.03,20.09,766
20130301|2012-10-17 10:00,17,20.1,20.18,20.07,20.08,1254
20130301|2012-10-17 10:30,17,20.08,20.14,20.06,20.07,733
20130301|2012-10-17 11:00,17,20.08,20.11,20.01,20.06,1501
20130301|2012-10-17 11:30,17,20.07,20.18,20.06,20.06,1409
20130301|2012-10-17 12:00,17,20.07,20.16,20.04,20.07,1829
20130301|2012-10-17 12:30,17,20.07,20.1,20.03,20.06,1036
20130301|2012-10-18 01:30,18,20.11,20.16,20.03,20.13,503
20130301|2012-10-18 02:00,18,20.12,20.18,20.12,20.13,433
20130301|2012-10-18 02:30,18,20.13,20.14,20.05,20.06,211
20130301|2012-10-18 03:00,18,20.05,20.07,20.01,20.05,295
20130301|2012-10-18 03:30,18,20.06,20.08,20.03,20.05,196
20130301|2012-10-18 04:00,18,20.05,20.1,19.95,20.06,903
20130301|2012-10-18 04:30,18,20.06,20.06,20.03,20.03,178
20130301|2012-10-18 05:00,18,20.03,20.06,19.98,20.02,202
20130301|2012-10-18 05:30,18,20.02,20.06,20,20.01,138
20130301|2012-10-18 06:00,18,20.01,20.02,19.97,19.98,195
20130301|2012-10-18 06:30,18,19.98,19.99,19.86,19.92,2001
20130301|2012-10-18 07:00,18,19.92,19.93,19.8,19.9,2822
20130301|2012-10-18 07:30,18,19.9,19.96,19.85,19.93,787
20130301|2012-10-18 08:00,18,19.9,19.92,19.73,19.79,4238
20130301|2012-10-18 08:30,18,19.8,19.87,19.78,19.83,1309
20130301|2012-10-18 09:00,18,19.83,19.84,19.77,19.8,1075
20130301|2012-10-18 09:30,18,19.8,19.83,19.78,19.81,1610
20130301|2012-10-18 10:00,18,19.81,19.86,19.79,19.81,1225
20130301|2012-10-18 10:30,18,19.82,19.9,19.77,19.88,1895
20130301|2012-10-18 11:00,18,19.89,19.89,19.82,19.87,649
20130301|2012-10-18 11:30,18,19.87,19.88,19.78,19.81,1050
20130301|2012-10-18 12:00,18,19.8,19.85,19.67,19.8,6370
20130301|2012-10-18 12:30,18,19.81,19.98,19.78,19.92,2079
20130301|2012-10-19 01:30,19,19.92,19.94,19.87,19.89,594
20130301|2012-10-19 02:00,19,19.88,19.88,19.81,19.83,218
20130301|2012-10-19 02:30,19,19.84,19.85,19.74,19.75,883
20130301|2012-10-19 03:00,19,19.75,19.77,19.73,19.74,299
20130301|2012-10-19 03:30,19,19.75,19.89,19.74,19.87,271
20130301|2012-10-19 04:00,19,19.86,19.86,19.75,19.77,308
20130301|2012-10-19 04:30,19,19.77,19.78,19.75,19.76,175
20130301|2012-10-19 05:00,19,19.76,19.85,19.75,19.82,221
20130301|2012-10-19 05:30,19,19.81,19.83,19.79,19.81,199
20130301|2012-10-19 06:00,19,19.81,19.83,19.78,19.81,214
20130301|2012-10-19 06:30,19,19.82,19.83,19.79,19.79,354
20130301|2012-10-19 07:00,19,19.79,19.79,19.71,19.77,1889
20130301|2012-10-19 07:30,19,19.76,19.79,19.72,19.74,450
20130301|2012-10-19 08:00,19,19.74,19.79,19.71,19.73,1129
20130301|2012-10-19 08:30,19,19.74,20.09,19.73,20.02,3464
20130301|2012-10-19 09:00,19,20.03,20.09,19.97,19.99,2548
20130301|2012-10-19 09:30,19,19.99,20.16,19.98,20.09,2978
20130301|2012-10-19 10:00,19,20.08,20.15,20.03,20.11,2144
20130301|2012-10-19 10:30,19,20.1,20.17,20.05,20.08,2215
20130301|2012-10-19 11:00,19,20.09,20.34,20.04,20.28,6568
20130301|2012-10-19 11:30,19,20.28,20.39,20.26,20.32,2534
20130301|2012-10-19 12:00,19,20.31,20.47,20.19,20.22,6575
20130301|2012-10-19 12:30,19,20.23,20.29,20.16,20.28,1818
20130301|2012-10-22 01:30,22,20.33,20.5,20.32,20.43,1325
20130301|2012-10-22 02:00,22,20.42,20.45,20.4,20.42,271
20130301|2012-10-22 02:30,22,20.42,20.42,20.33,20.37,221
20130301|2012-10-22 03:00,22,20.35,20.37,20.17,20.24,992
20130301|2012-10-22 03:30,22,20.23,20.24,20.14,20.18,305
20130301|2012-10-22 04:00,22,20.18,20.28,20.17,20.26,212
20130301|2012-10-22 04:30,22,20.28,20.29,20.24,20.25,122
20130301|2012-10-22 05:00,22,20.25,20.29,20.25,20.25,406
20130301|2012-10-22 05:30,22,20.25,20.27,20.21,20.26,172
20130301|2012-10-22 06:00,22,20.26,20.27,20.23,20.23,194
20130301|2012-10-22 06:30,22,20.23,20.26,20.2,20.21,197
20130301|2012-10-22 07:00,22,20.21,20.27,20.04,20.14,2054
20130301|2012-10-22 07:30,22,20.14,20.17,20.11,20.14,466
20130301|2012-10-22 08:00,22,20.14,20.16,19.93,20.01,3043
20130301|2012-10-22 08:30,22,20,20.08,19.96,20.08,1008
20130301|2012-10-22 09:00,22,20.08,20.08,20.01,20.06,900
20130301|2012-10-22 09:30,22,20.05,20.22,20.05,20.11,2429
20130301|2012-10-22 10:00,22,20.12,20.24,20.04,20.05,2153
20130301|2012-10-22 10:30,22,20.05,20.11,20.03,20.07,1099
20130301|2012-10-22 11:00,22,20.07,20.13,20.07,20.12,554
20130301|2012-10-22 11:30,22,20.12,20.18,20.08,20.09,856
20130301|2012-10-22 12:00,22,20.09,20.15,20.01,20.04,1741
20130301|2012-10-22 12:30,22,20.03,20.06,19.96,19.99,1842
20130301|2012-10-23 01:30,23,20.04,20.04,19.9,19.96,411
20130301|2012-10-23 02:00,23,19.98,20.02,19.95,19.97,110
20130301|2012-10-23 02:30,23,19.97,19.98,19.92,19.95,451
20130301|2012-10-23 03:00,23,19.94,19.95,19.85,19.87,763
20130301|2012-10-23 03:30,23,19.88,19.91,19.86,19.9,278
20130301|2012-10-23 04:00,23,19.91,19.91,19.82,19.82,656
20130301|2012-10-23 04:30,23,19.82,19.86,19.81,19.86,378
20130301|2012-10-23 05:00,23,19.84,19.86,19.83,19.83,174
20130301|2012-10-23 05:30,23,19.84,19.9,19.83,19.86,585
20130301|2012-10-23 06:00,23,19.85,19.87,19.83,19.85,199
20130301|2012-10-23 06:30,23,19.84,19.85,19.78,19.84,1267
20130301|2012-10-23 07:00,23,19.84,19.85,19.78,19.8,1601
20130301|2012-10-23 07:30,23,19.79,19.81,19.78,19.81,908
20130301|2012-10-23 08:00,23,19.81,19.84,19.71,19.76,3632
20130301|2012-10-23 08:30,23,19.76,19.76,19.56,19.62,8763
20130301|2012-10-23 09:00,23,19.62,19.62,19.58,19.6,2169
20130301|2012-10-23 09:30,23,19.6,19.66,19.6,19.65,2609
20130301|2012-10-23 10:00,23,19.64,19.67,19.6,19.64,1187
20130301|2012-10-23 10:30,23,19.64,19.64,19.58,19.59,2055
20130301|2012-10-23 11:00,23,19.59,19.65,19.57,19.6,2026
20130301|2012-10-23 11:30,23,19.6,19.64,19.58,19.62,1122
20130301|2012-10-23 12:00,23,19.62,19.7,19.55,19.62,4228
20130301|2012-10-23 12:30,23,19.62,19.71,19.62,19.7,1442
20130301|2012-10-24 01:30,24,19.72,19.72,19.66,19.71,465
20130301|2012-10-24 02:00,24,19.71,19.71,19.65,19.67,244
20130301|2012-10-24 02:30,24,19.68,19.68,19.58,19.61,472
20130301|2012-10-24 03:00,24,19.62,19.63,19.59,19.6,245
20130301|2012-10-24 03:30,24,19.6,19.6,19.55,19.58,923
20130301|2012-10-24 04:00,24,19.57,19.62,19.54,19.58,465
20130301|2012-10-24 04:30,24,19.58,19.59,19.56,19.57,169
20130301|2012-10-24 05:00,24,19.56,19.6,19.53,19.6,723
20130301|2012-10-24 05:30,24,19.59,19.64,19.59,19.62,362
20130301|2012-10-24 06:00,24,19.63,19.65,19.59,19.61,318
20130301|2012-10-24 06:30,24,19.61,19.65,19.6,19.64,161
20130301|2012-10-24 07:00,24,19.63,19.65,19.53,19.6,2260
20130301|2012-10-24 07:30,24,19.59,19.63,19.58,19.62,345
20130301|2012-10-24 08:00,24,19.62,19.62,19.45,19.55,8287
20130301|2012-10-24 08:30,24,19.55,19.85,19.53,19.74,6230
20130301|2012-10-24 09:00,24,19.76,19.85,19.71,19.72,1526
20130301|2012-10-24 09:30,24,19.73,19.81,19.67,19.69,1531
20130301|2012-10-24 10:00,24,19.69,19.75,19.67,19.69,1109
20130301|2012-10-24 10:30,24,19.69,19.76,19.66,19.67,831
20130301|2012-10-24 11:00,24,19.68,19.74,19.58,19.61,2364
20130301|2012-10-24 11:30,24,19.61,19.71,19.57,19.68,2134
20130301|2012-10-24 12:00,24,19.67,19.71,19.64,19.68,2177
20130301|2012-10-24 12:30,24,19.68,19.79,19.66,19.73,2277
20130301|2012-10-25 01:30,25,19.73,19.79,19.7,19.71,303
20130301|2012-10-25 02:00,25,19.7,19.75,19.7,19.74,86
20130301|2012-10-25 02:30,25,19.74,19.95,19.74,19.85,1292
20130301|2012-10-25 03:00,25,19.85,19.9,19.85,19.87,232
20130301|2012-10-25 03:30,25,19.87,19.88,19.82,19.83,167
20130301|2012-10-25 04:00,25,19.84,19.88,19.82,19.86,322
20130301|2012-10-25 04:30,25,19.87,19.88,19.83,19.85,74
20130301|2012-10-25 05:00,25,19.85,19.85,19.8,19.83,241
20130301|2012-10-25 05:30,25,19.82,19.85,19.78,19.81,205
20130301|2012-10-25 06:00,25,19.8,19.85,19.79,19.84,202
20130301|2012-10-25 06:30,25,19.84,19.9,19.82,19.9,813
20130301|2012-10-25 07:00,25,19.9,19.9,19.79,19.87,1408
20130301|2012-10-25 07:30,25,19.86,19.87,19.74,19.77,822
20130301|2012-10-25 08:00,25,19.78,19.8,19.72,19.73,766
20130301|2012-10-25 08:30,25,19.74,19.82,19.68,19.77,2479
20130301|2012-10-25 09:00,25,19.76,19.77,19.72,19.72,436
20130301|2012-10-25 09:30,25,19.73,19.76,19.63,19.69,1823
20130301|2012-10-25 10:00,25,19.69,19.69,19.56,19.59,2451
20130301|2012-10-25 10:30,25,19.59,19.59,19.5,19.52,4369
20130301|2012-10-25 11:00,25,19.51,19.58,19.51,19.55,836
20130301|2012-10-25 11:30,25,19.54,19.56,19.48,19.52,2438
20130301|2012-10-25 12:00,25,19.51,19.58,19.48,19.56,3014
20130301|2012-10-25 12:30,25,19.57,19.61,19.54,19.6,1275
20130301|2012-10-25 13:00,25,19.58,19.58,19.58,19.58,1
20130301|2012-10-26 01:30,26,19.56,19.58,19.52,19.54,201
20130301|2012-10-26 02:00,26,19.54,19.56,19.47,19.5,387
20130301|2012-10-26 02:30,26,19.51,19.54,19.49,19.52,180
20130301|2012-10-26 03:00,26,19.52,19.56,19.5,19.55,537
20130301|2012-10-26 03:30,26,19.56,19.6,19.52,19.59,531
20130301|2012-10-26 04:00,26,19.58,19.6,19.54,19.57,339
20130301|2012-10-26 04:30,26,19.58,19.58,19.54,19.54,365
20130301|2012-10-26 05:00,26,19.54,19.58,19.54,19.57,79
20130301|2012-10-26 05:30,26,19.57,19.57,19.54,19.56,324
20130301|2012-10-26 06:00,26,19.55,19.58,19.55,19.57,132
20130301|2012-10-26 06:30,26,19.58,19.59,19.56,19.58,146
20130301|2012-10-26 07:00,26,19.58,19.59,19.51,19.53,1202
20130301|2012-10-26 07:30,26,19.53,19.65,19.5,19.54,2200
20130301|2012-10-26 08:00,26,19.53,19.54,19.49,19.5,1350
20130301|2012-10-26 08:30,26,19.5,19.52,19.49,19.49,792
20130301|2012-10-26 09:00,26,19.49,19.52,19.37,19.37,5303
20130301|2012-10-26 09:30,26,19.37,19.43,19.32,19.34,3724
20130301|2012-10-26 10:00,26,19.34,19.35,19.31,19.31,2526
20130301|2012-10-26 10:30,26,19.32,19.38,19.28,19.36,2329
20130301|2012-10-26 11:00,26,19.35,19.42,19.3,19.32,1323
20130301|2012-10-26 11:30,26,19.32,19.35,19.28,19.31,1207
20130301|2012-10-26 12:00,26,19.31,19.38,19.28,19.37,2129
20130301|2012-10-26 12:30,26,19.36,19.43,19.35,19.43,1402
20130301|2012-10-29 02:30,29,19.45,19.49,19.4,19.43,620
20130301|2012-10-29 03:00,29,19.43,19.43,19.34,19.34,369
20130301|2012-10-29 03:30,29,19.35,19.35,19.31,19.32,348
20130301|2012-10-29 04:00,29,19.33,19.33,19.31,19.32,101
20130301|2012-10-29 04:30,29,19.32,19.35,19.31,19.32,207
20130301|2012-10-29 05:00,29,19.33,19.33,19.31,19.32,201
20130301|2012-10-29 05:30,29,19.32,19.33,19.3,19.31,213
20130301|2012-10-29 06:00,29,19.31,19.33,19.3,19.32,228
20130301|2012-10-29 06:30,29,19.34,19.34,19.3,19.31,175
20130301|2012-10-29 07:00,29,19.32,19.46,19.29,19.42,2182
20130301|2012-10-29 07:30,29,19.41,19.42,19.35,19.39,520
20130301|2012-10-29 08:00,29,19.39,19.45,19.38,19.45,901
20130301|2012-10-29 08:30,29,19.43,19.44,19.36,19.37,460
20130301|2012-10-29 09:00,29,19.37,19.38,19.32,19.33,711
20130301|2012-10-29 09:30,29,19.34,19.35,19.27,19.3,2248
20130301|2012-10-29 10:00,29,19.3,19.39,19.27,19.36,1252
20130301|2012-10-29 10:30,29,19.35,19.35,19.3,19.31,438
20130301|2012-10-29 11:00,29,19.31,19.34,19.28,19.31,605
20130301|2012-10-29 11:30,29,19.31,19.34,19.3,19.34,413
20130301|2012-10-29 12:00,29,19.33,19.43,19.31,19.42,1319
20130301|2012-10-29 12:30,29,19.42,19.48,19.4,19.46,1120
20130301|2012-10-30 02:30,30,19.46,19.47,19.42,19.46,229
20130301|2012-10-30 03:00,30,19.46,19.46,19.43,19.45,191
20130301|2012-10-30 03:30,30,19.46,19.61,19.44,19.6,1037
20130301|2012-10-30 04:00,30,19.6,19.6,19.53,19.56,313
20130301|2012-10-30 04:30,30,19.54,19.55,19.54,19.55,163
20130301|2012-10-30 05:00,30,19.54,19.56,19.53,19.55,306
20130301|2012-10-30 05:30,30,19.54,19.56,19.5,19.52,843
20130301|2012-10-30 06:00,30,19.52,19.55,19.51,19.55,98
20130301|2012-10-30 06:30,30,19.56,19.57,19.53,19.55,189
20130301|2012-10-30 07:00,30,19.55,19.62,19.54,19.55,865
20130301|2012-10-30 07:30,30,19.55,19.57,19.5,19.54,672
20130301|2012-10-30 08:00,30,19.54,19.68,19.53,19.65,1575
20130301|2012-10-30 08:30,30,19.65,19.67,19.61,19.65,640
20130301|2012-10-30 09:00,30,19.64,19.67,19.61,19.61,611
20130301|2012-10-30 09:30,30,19.61,19.62,19.55,19.58,891
20130301|2012-10-30 10:00,30,19.6,19.65,19.57,19.65,1125
20130301|2012-10-30 10:30,30,19.65,19.66,19.55,19.59,1005
20130301|2012-10-30 11:00,30,19.6,19.6,19.55,19.57,535
20130301|2012-10-30 11:30,30,19.58,19.64,19.56,19.58,319
20130301|2012-10-30 12:00,30,19.58,19.64,19.55,19.57,1396
20130301|2012-10-30 12:30,30,19.57,19.68,19.55,19.61,1930
20130301|2012-10-31 02:30,31,19.6,19.65,19.59,19.59,396
20130301|2012-10-31 03:00,31,19.6,19.66,19.59,19.61,297
20130301|2012-10-31 03:30,31,19.61,19.66,19.58,19.58,615
20130301|2012-10-31 04:00,31,19.6,19.6,19.53,19.53,576
20130301|2012-10-31 04:30,31,19.54,19.54,19.51,19.51,480
20130301|2012-10-31 05:00,31,19.51,19.53,19.5,19.52,278
20130301|2012-10-31 05:30,31,19.51,19.52,19.5,19.51,179
20130301|2012-10-31 06:00,31,19.51,19.53,19.49,19.53,661
20130301|2012-10-31 06:30,31,19.54,19.59,19.52,19.59,535
20130301|2012-10-31 07:00,31,19.58,19.6,19.45,19.54,2467
20130301|2012-10-31 07:30,31,19.54,19.59,19.52,19.52,347
20130301|2012-10-31 08:00,31,19.52,19.53,19.46,19.48,554
20130301|2012-10-31 08:30,31,19.48,19.52,19.46,19.5,500
20130301|2012-10-31 09:00,31,19.49,19.52,19.46,19.49,665
20130301|2012-10-31 09:30,31,19.49,19.53,19.46,19.47,936
20130301|2012-10-31 10:00,31,19.47,19.48,19.32,19.34,4931
20130301|2012-10-31 10:30,31,19.34,19.39,19.18,19.22,6879
20130301|2012-10-31 11:00,31,19.22,19.3,19.21,19.25,1581
20130301|2012-10-31 11:30,31,19.25,19.32,19.24,19.32,1771
20130301|2012-10-31 12:00,31,19.31,19.5,19.25,19.48,4278
20130301|2012-10-31 12:30,31,19.48,19.55,19.44,19.49,2510
20130301|2012-11-01 02:30,1,19.46,19.46,19.36,19.44,627
20130301|2012-11-01 03:00,1,19.44,19.46,19.41,19.45,301
20130301|2012-11-01 03:30,1,19.46,19.49,19.38,19.39,290
20130301|2012-11-01 04:00,1,19.4,19.46,19.39,19.44,293
20130301|2012-11-01 04:30,1,19.45,19.46,19.43,19.44,59
20130301|2012-11-01 05:00,1,19.45,19.52,19.43,19.47,367
20130301|2012-11-01 05:30,1,19.47,19.51,19.46,19.51,147
20130301|2012-11-01 06:00,1,19.51,19.53,19.47,19.47,214
20130301|2012-11-01 06:30,1,19.48,19.52,19.44,19.47,399
20130301|2012-11-01 07:00,1,19.47,19.55,19.43,19.44,1775
20130301|2012-11-01 07:30,1,19.45,19.53,19.44,19.5,1354
20130301|2012-11-01 08:00,1,19.5,19.54,19.41,19.42,1114
20130301|2012-11-01 08:30,1,19.42,19.45,19.4,19.43,1101
20130301|2012-11-01 09:00,1,19.43,19.46,19.33,19.36,1943
20130301|2012-11-01 09:30,1,19.36,19.37,19.31,19.36,1306
20130301|2012-11-01 10:00,1,19.36,19.43,19.34,19.34,1471
20130301|2012-11-01 10:30,1,19.34,19.37,19.3,19.3,979
20130301|2012-11-01 11:00,1,19.3,19.37,19.27,19.34,1014
20130301|2012-11-01 11:30,1,19.34,19.38,19.33,19.35,1126
20130301|2012-11-01 12:00,1,19.35,19.41,19.35,19.38,2933
20130301|2012-11-01 12:30,1,19.38,19.45,19.38,19.44,1804
20130301|2012-11-02 02:30,2,19.43,19.51,19.42,19.44,705
20130301|2012-11-02 03:00,2,19.44,19.49,19.44,19.46,154
20130301|2012-11-02 03:30,2,19.47,19.47,19.42,19.43,230
20130301|2012-11-02 04:00,2,19.44,19.44,19.4,19.41,369
20130301|2012-11-02 04:30,2,19.42,19.42,19.38,19.4,368
20130301|2012-11-02 05:00,2,19.41,19.41,19.39,19.4,174
20130301|2012-11-02 05:30,2,19.4,19.43,19.39,19.4,80
20130301|2012-11-02 06:00,2,19.4,19.45,19.39,19.45,214
20130301|2012-11-02 06:30,2,19.45,19.49,19.43,19.45,483
20130301|2012-11-02 07:00,2,19.45,19.47,19.37,19.44,1235
20130301|2012-11-02 07:30,2,19.43,19.49,19.42,19.42,1169
20130301|2012-11-02 08:00,2,19.43,19.43,19.39,19.42,414
20130301|2012-11-02 08:30,2,19.42,19.46,19.4,19.45,804
20130301|2012-11-02 09:00,2,19.44,19.45,19.35,19.4,1275
20130301|2012-11-02 09:30,2,19.39,19.4,19.35,19.37,710
20130301|2012-11-02 10:00,2,19.37,19.43,19.36,19.42,899
20130301|2012-11-02 10:30,2,19.42,19.46,19.34,19.36,1678
20130301|2012-11-02 11:00,2,19.36,19.37,19.34,19.36,669
20130301|2012-11-02 11:30,2,19.36,19.42,19.36,19.42,878
20130301|2012-11-02 12:00,2,19.42,19.48,19.39,19.45,2532
20130301|2012-11-02 12:30,2,19.44,19.45,19.4,19.41,878
20130301|2012-11-05 01:30,5,19.49,19.49,19.4,19.46,755
20130301|2012-11-05 02:00,5,19.47,19.47,19.45,19.46,182
20130301|2012-11-05 02:30,5,19.46,19.48,19.45,19.46,296
20130301|2012-11-05 03:00,5,19.46,19.46,19.43,19.46,238
20130301|2012-11-05 03:30,5,19.46,19.46,19.42,19.43,227
20130301|2012-11-05 04:00,5,19.43,19.44,19.42,19.42,257
20130301|2012-11-05 04:30,5,19.42,19.43,19.4,19.42,313
20130301|2012-11-05 05:00,5,19.42,19.42,19.38,19.4,776
20130301|2012-11-05 05:30,5,19.39,19.41,19.38,19.39,1123
20130301|2012-11-05 06:00,5,19.39,19.42,19.38,19.39,265
20130301|2012-11-05 06:30,5,19.38,19.39,19.35,19.38,801
20130301|2012-11-05 07:00,5,19.38,19.39,19.35,19.37,1459
20130301|2012-11-05 07:30,5,19.37,19.38,19.28,19.29,3241
20130301|2012-11-05 08:00,5,19.29,19.33,19.27,19.3,1036
20130301|2012-11-05 08:30,5,19.3,19.32,19.28,19.29,1005
20130301|2012-11-05 09:00,5,19.28,19.51,19.28,19.41,3737
20130301|2012-11-05 09:30,5,19.41,19.44,19.37,19.4,2456
20130301|2012-11-05 10:00,5,19.39,19.4,19.35,19.37,1115
20130301|2012-11-05 10:30,5,19.37,19.38,19.35,19.38,431
20130301|2012-11-05 11:00,5,19.37,19.41,19.36,19.37,706
20130301|2012-11-05 11:30,5,19.37,19.41,19.35,19.38,495
20130301|2012-11-05 12:00,5,19.37,19.38,19.3,19.32,2751
20130301|2012-11-05 12:30,5,19.32,19.37,19.3,19.37,1242
20130301|2012-11-06 01:30,6,19.37,19.39,19.27,19.28,699
20130301|2012-11-06 02:00,6,19.29,19.3,19.27,19.27,644
20130301|2012-11-06 02:30,6,19.27,19.31,19.26,19.28,483
20130301|2012-11-06 03:00,6,19.29,19.3,19.28,19.3,225
20130301|2012-11-06 03:30,6,19.29,19.3,19.28,19.28,266
20130301|2012-11-06 04:00,6,19.27,19.34,19.27,19.33,667
20130301|2012-11-06 04:30,6,19.33,19.36,19.33,19.34,392
20130301|2012-11-06 05:00,6,19.33,19.33,19.29,19.3,443
20130301|2012-11-06 05:30,6,19.31,19.38,19.29,19.34,900
20130301|2012-11-06 06:00,6,19.34,19.67,19.34,19.59,5770
20130301|2012-11-06 06:30,6,19.58,19.58,19.52,19.54,905
20130301|2012-11-06 07:00,6,19.53,19.77,19.53,19.69,7049
20130301|2012-11-06 07:30,6,19.68,19.73,19.57,19.57,2026
20130301|2012-11-06 08:00,6,19.57,19.65,19.55,19.62,1354
20130301|2012-11-06 08:30,6,19.61,19.67,19.58,19.6,1140
20130301|2012-11-06 09:00,6,19.61,19.65,19.6,19.61,1261
20130301|2012-11-06 09:30,6,19.61,19.64,19.55,19.63,2034
20130301|2012-11-06 10:00,6,19.62,19.68,19.59,19.64,1618
20130301|2012-11-06 10:30,6,19.63,19.73,19.62,19.67,2390
20130301|2012-11-06 11:00,6,19.66,19.7,19.65,19.68,946
20130301|2012-11-06 11:30,6,19.67,19.69,19.58,19.61,905
20130301|2012-11-06 12:00,6,19.6,19.63,19.55,19.57,1940
20130301|2012-11-06 12:30,6,19.58,19.62,19.54,19.57,2045
20130301|2012-11-07 01:30,7,19.59,19.61,19.55,19.55,1003
20130301|2012-11-07 02:00,7,19.55,19.58,19.54,19.55,272
20130301|2012-11-07 02:30,7,19.55,19.6,19.55,19.57,443
20130301|2012-11-07 03:00,7,19.57,19.64,19.57,19.58,575
20130301|2012-11-07 03:30,7,19.59,19.6,19.57,19.58,258
20130301|2012-11-07 04:00,7,19.58,19.61,19.57,19.6,338
20130301|2012-11-07 04:30,7,19.6,19.61,19.57,19.59,210
20130301|2012-11-07 05:00,7,19.6,19.6,19.57,19.57,353
20130301|2012-11-07 05:30,7,19.58,19.58,19.5,19.53,817
20130301|2012-11-07 06:00,7,19.53,19.55,19.5,19.5,535
20130301|2012-11-07 06:30,7,19.5,19.55,19.48,19.49,728
20130301|2012-11-07 07:00,7,19.5,19.59,19.45,19.49,2723
20130301|2012-11-07 07:30,7,19.49,19.49,19.41,19.44,2424
20130301|2012-11-07 08:00,7,19.44,19.44,19.37,19.4,1940
20130301|2012-11-07 08:30,7,19.4,19.46,19.39,19.44,1078
20130301|2012-11-07 09:00,7,19.44,19.52,19.42,19.47,1320
20130301|2012-11-07 09:30,7,19.46,19.47,19.07,19.22,16077
20130301|2012-11-07 10:00,7,19.23,19.32,19.01,19.04,8865
20130301|2012-11-07 10:30,7,19.04,19.11,19,19.08,3453
20130301|2012-11-07 11:00,7,19.09,19.16,19.04,19.11,2381
20130301|2012-11-07 11:30,7,19.11,19.18,19.11,19.16,1632
20130301|2012-11-07 12:00,7,19.15,19.16,18.92,18.96,9702
20130301|2012-11-07 12:30,7,18.97,18.99,18.94,18.97,2224
20130301|2012-11-08 01:30,8,19.02,19.08,18.97,19.01,812
20130301|2012-11-08 02:00,8,19,19.02,18.99,19.01,274
20130301|2012-11-08 02:30,8,19.01,19.05,19,19.03,751
20130301|2012-11-08 03:00,8,19.02,19.04,19.01,19.02,445
20130301|2012-11-08 03:30,8,19.02,19.03,18.99,19.02,459
20130301|2012-11-08 04:00,8,19.02,19.04,19,19.02,593
20130301|2012-11-08 04:30,8,19.02,19.04,18.98,19,673
20130301|2012-11-08 05:00,8,19,19,18.92,18.94,906
20130301|2012-11-08 05:30,8,18.94,18.95,18.92,18.94,353
20130301|2012-11-08 06:00,8,18.94,18.97,18.93,18.96,471
20130301|2012-11-08 06:30,8,18.96,18.97,18.94,18.95,505
20130301|2012-11-08 07:00,8,18.94,18.96,18.87,18.93,2730
20130301|2012-11-08 07:30,8,18.92,18.94,18.88,18.91,1041
20130301|2012-11-08 08:00,8,18.91,18.92,18.87,18.88,1320
20130301|2012-11-08 08:30,8,18.88,18.9,18.72,18.72,7849
20130301|2012-11-08 09:00,8,18.72,18.78,18.69,18.75,4251
20130301|2012-11-08 09:30,8,18.75,18.87,18.73,18.82,3739
20130301|2012-11-08 10:00,8,18.83,18.85,18.8,18.84,1340
20130301|2012-11-08 10:30,8,18.83,18.89,18.83,18.84,2236
20130301|2012-11-08 11:00,8,18.85,18.93,18.84,18.91,3587
20130301|2012-11-08 11:30,8,18.9,18.94,18.77,18.83,2512
20130301|2012-11-08 12:00,8,18.82,18.89,18.78,18.89,7217
20130301|2012-11-08 12:30,8,18.9,18.92,18.85,18.9,1825
20130301|2012-11-09 01:30,9,18.94,18.96,18.85,18.87,1211
20130301|2012-11-09 02:00,9,18.87,18.88,18.83,18.84,641
20130301|2012-11-09 02:30,9,18.85,18.85,18.82,18.82,214
20130301|2012-11-09 03:00,9,18.83,18.83,18.82,18.82,230
20130301|2012-11-09 03:30,9,18.82,18.83,18.8,18.81,214
20130301|2012-11-09 04:00,9,18.81,18.83,18.77,18.82,800
20130301|2012-11-09 04:30,9,18.82,18.85,18.81,18.82,784
20130301|2012-11-09 05:00,9,18.82,18.84,18.8,18.81,241
20130301|2012-11-09 05:30,9,18.83,18.83,18.79,18.83,329
20130301|2012-11-09 06:00,9,18.84,18.85,18.81,18.83,342
20130301|2012-11-09 06:30,9,18.83,18.85,18.78,18.8,744
20130301|2012-11-09 07:00,9,18.81,18.81,18.7,18.74,2991
20130301|2012-11-09 07:30,9,18.74,18.75,18.66,18.7,3098
20130301|2012-11-09 08:00,9,18.69,18.93,18.69,18.9,5589
20130301|2012-11-09 08:30,9,18.9,18.93,18.87,18.91,1470
20130301|2012-11-09 09:00,9,18.9,18.99,18.88,18.96,1932
20130301|2012-11-09 09:30,9,18.96,18.99,18.92,18.96,1449
20130301|2012-11-09 10:00,9,18.96,19.03,18.95,19.02,3360
20130301|2012-11-09 10:30,9,19.01,19.03,18.99,19,1347
20130301|2012-11-09 11:00,9,19,19.2,18.98,19.17,5534
20130301|2012-11-09 11:30,9,19.16,19.28,19.16,19.2,5926
20130301|2012-11-09 12:00,9,19.2,19.2,19.04,19.06,5954
20130301|2012-11-09 12:30,9,19.07,19.18,19.06,19.17,1476
20130301|2012-11-09 13:00,9,19.17,19.17,19.17,19.17,2
20130301|2012-11-12 01:30,12,19.15,19.2,19.14,19.17,513
20130301|2012-11-12 02:00,12,19.16,19.17,19.06,19.07,747
20130301|2012-11-12 02:30,12,19.07,19.12,19.07,19.1,233
20130301|2012-11-12 03:00,12,19.09,19.11,19.09,19.09,204
20130301|2012-11-12 03:30,12,19.08,19.16,19.08,19.16,170
20130301|2012-11-12 04:00,12,19.17,19.29,19.17,19.29,983
20130301|2012-11-12 04:30,12,19.29,19.29,19.22,19.22,284
20130301|2012-11-12 05:00,12,19.23,19.23,19.15,19.17,265
20130301|2012-11-12 05:30,12,19.19,19.19,19.16,19.18,108
20130301|2012-11-12 06:00,12,19.18,19.26,19.16,19.22,513
20130301|2012-11-12 06:30,12,19.23,19.32,19.23,19.28,1283
20130301|2012-11-12 07:00,12,19.28,19.3,19.2,19.21,1167
20130301|2012-11-12 07:30,12,19.22,19.23,19.15,19.15,903
20130301|2012-11-12 08:00,12,19.16,19.16,19.03,19.09,2293
20130301|2012-11-12 08:30,12,19.08,19.26,19.06,19.22,2821
20130301|2012-11-12 09:00,12,19.22,19.47,19.21,19.37,4762
20130301|2012-11-12 09:30,12,19.36,19.38,19.32,19.34,1124
20130301|2012-11-12 10:00,12,19.33,19.38,19.29,19.33,855
20130301|2012-11-12 10:30,12,19.32,19.33,19.28,19.32,833
20130301|2012-11-12 11:00,12,19.31,19.37,19.3,19.31,655
20130301|2012-11-12 11:30,12,19.31,19.31,19.28,19.29,860
20130301|2012-11-12 12:00,12,19.3,19.45,19.3,19.34,3370
20130301|2012-11-12 12:30,12,19.33,19.36,19.29,19.29,872
20130301|2012-11-13 01:30,13,19.4,19.4,19.24,19.25,433
20130301|2012-11-13 02:00,13,19.24,19.29,19.24,19.27,226
20130301|2012-11-13 02:30,13,19.27,19.29,19.27,19.27,125
20130301|2012-11-13 03:00,13,19.27,19.29,19.25,19.28,255
20130301|2012-11-13 03:30,13,19.27,19.28,19.24,19.25,198
20130301|2012-11-13 04:00,13,19.25,19.26,19.24,19.25,83
20130301|2012-11-13 04:30,13,19.25,19.4,19.25,19.39,368
20130301|2012-11-13 05:00,13,19.39,19.4,19.34,19.38,177
20130301|2012-11-13 05:30,13,19.37,19.43,19.36,19.38,794
20130301|2012-11-13 06:00,13,19.39,19.43,19.36,19.43,191
20130301|2012-11-13 06:30,13,19.43,19.43,19.36,19.37,260
20130301|2012-11-13 07:00,13,19.35,19.48,19.34,19.47,2175
20130301|2012-11-13 07:30,13,19.48,19.64,19.45,19.54,5627
20130301|2012-11-13 08:00,13,19.55,19.56,19.51,19.55,1154
20130301|2012-11-13 08:30,13,19.55,19.58,19.52,19.56,1011
20130301|2012-11-13 09:00,13,19.57,19.62,19.57,19.58,2236
20130301|2012-11-13 09:30,13,19.58,19.61,19.55,19.61,1295
20130301|2012-11-13 10:00,13,19.61,19.64,19.5,19.55,2929
20130301|2012-11-13 10:30,13,19.53,19.54,19.45,19.5,1243
20130301|2012-11-13 11:00,13,19.5,19.5,19.44,19.5,1376
20130301|2012-11-13 11:30,13,19.5,19.5,19.44,19.47,509
20130301|2012-11-13 12:00,13,19.47,19.47,19.3,19.31,3021
20130301|2012-11-13 12:30,13,19.3,19.35,19.27,19.32,2042
20130301|2012-11-14 01:30,14,19.35,19.39,19.32,19.37,531
20130301|2012-11-14 02:00,14,19.37,19.4,19.37,19.4,45
20130301|2012-11-14 02:30,14,19.4,19.42,19.37,19.4,211
20130301|2012-11-14 03:00,14,19.39,19.45,19.39,19.45,488
20130301|2012-11-14 03:30,14,19.44,19.45,19.4,19.45,298
20130301|2012-11-14 04:00,14,19.45,19.45,19.41,19.43,277
20130301|2012-11-14 04:30,14,19.44,19.5,19.44,19.49,360
20130301|2012-11-14 05:00,14,19.49,19.5,19.45,19.46,120
20130301|2012-11-14 05:30,14,19.47,19.51,19.44,19.5,435
20130301|2012-11-14 06:00,14,19.5,19.51,19.46,19.48,142
20130301|2012-11-14 06:30,14,19.47,19.52,19.41,19.43,309
20130301|2012-11-14 07:00,14,19.44,19.61,19.4,19.56,2302
20130301|2012-11-14 07:30,14,19.57,19.59,19.47,19.56,1041
20130301|2012-11-14 08:00,14,19.56,19.59,19.42,19.45,1447
20130301|2012-11-14 08:30,14,19.44,19.49,19.42,19.43,799
20130301|2012-11-14 09:00,14,19.42,19.49,19.37,19.39,1419
20130301|2012-11-14 09:30,14,19.39,19.43,19.27,19.42,2525
20130301|2012-11-14 10:00,14,19.41,19.45,19.34,19.44,1005
20130301|2012-11-14 10:30,14,19.43,19.44,19.33,19.38,963
20130301|2012-11-14 11:00,14,19.37,19.4,19.27,19.35,1409
20130301|2012-11-14 11:30,14,19.34,19.34,19.2,19.2,2816
20130301|2012-11-14 12:00,14,19.2,19.28,19.19,19.22,2176
20130301|2012-11-14 12:30,14,19.23,19.27,19.19,19.23,1200
20130301|2012-11-15 01:30,15,19.21,19.24,19.17,19.17,349
20130301|2012-11-15 02:00,15,19.18,19.22,19.18,19.19,174
20130301|2012-11-15 02:30,15,19.19,19.2,19.14,19.14,546
20130301|2012-11-15 03:00,15,19.14,19.17,19.14,19.15,161
20130301|2012-11-15 03:30,15,19.16,19.18,19.14,19.16,249
20130301|2012-11-15 04:00,15,19.16,19.17,19.12,19.16,414
20130301|2012-11-15 04:30,15,19.17,19.2,19.16,19.17,228
20130301|2012-11-15 05:00,15,19.18,19.19,19.17,19.17,89
20130301|2012-11-15 05:30,15,19.18,19.19,19.16,19.16,129
20130301|2012-11-15 06:00,15,19.17,19.17,19.13,19.14,437
20130301|2012-11-15 06:30,15,19.14,19.22,19.13,19.22,544
20130301|2012-11-15 07:00,15,19.23,19.26,19.11,19.14,1667
20130301|2012-11-15 07:30,15,19.15,19.15,19.06,19.09,2413
20130301|2012-11-15 08:00,15,19.08,19.09,18.96,19.02,5458
20130301|2012-11-15 08:30,15,19.01,19.1,18.98,18.98,2034
20130301|2012-11-15 09:00,15,18.98,19.05,18.97,19.01,1278
20130301|2012-11-15 09:30,15,19.01,19.09,19,19.04,1267
20130301|2012-11-15 10:00,15,19.05,19.11,18.99,19.07,1391
20130301|2012-11-15 10:30,15,19.06,19.11,19.06,19.07,727
20130301|2012-11-15 11:00,15,19.07,19.08,19.02,19.03,637
20130301|2012-11-15 11:30,15,19.03,19.11,19.02,19.09,1113
20130301|2012-11-15 12:00,15,19.09,19.11,19.01,19.05,4084
20130301|2012-11-15 12:30,15,19.04,19.08,19.02,19.02,1348
20130301|2012-11-16 01:30,16,19.02,19.08,18.99,19.03,462
20130301|2012-11-16 02:00,16,19.05,19.07,19.04,19.06,41
20130301|2012-11-16 02:30,16,19.06,19.07,19.02,19.06,126
20130301|2012-11-16 03:00,16,19.06,19.06,19.03,19.03,68
20130301|2012-11-16 03:30,16,19.03,19.03,19.02,19.02,42
20130301|2012-11-16 04:00,16,19.02,19.1,19.01,19.07,285
20130301|2012-11-16 04:30,16,19.09,19.14,19.09,19.13,429
20130301|2012-11-16 05:00,16,19.14,19.18,19.09,19.15,489
20130301|2012-11-16 05:30,16,19.15,19.15,19.09,19.12,97
20130301|2012-11-16 06:00,16,19.13,19.13,19.09,19.09,92
20130301|2012-11-16 06:30,16,19.1,19.11,19.05,19.07,248
20130301|2012-11-16 07:00,16,19.08,19.18,19.06,19.12,1260
20130301|2012-11-16 07:30,16,19.12,19.12,19.02,19.02,1360
20130301|2012-11-16 08:00,16,19.03,19.03,18.91,18.96,3657
20130301|2012-11-16 08:30,16,18.96,19,18.94,18.97,1185
20130301|2012-11-16 09:00,16,18.98,19.01,18.95,19,985
20130301|2012-11-16 09:30,16,19,19.11,19,19.07,2412
20130301|2012-11-16 10:00,16,19.08,19.1,19.04,19.08,664
20130301|2012-11-16 10:30,16,19.07,19.19,19.05,19.16,2740
20130301|2012-11-16 11:00,16,19.17,19.2,19.09,19.17,1506
20130301|2012-11-16 11:30,16,19.18,19.2,19.13,19.13,489
20130301|2012-11-16 12:00,16,19.14,19.16,19.11,19.15,1871
20130301|2012-11-16 12:30,16,19.15,19.16,19.11,19.11,1311
20130301|2012-11-19 01:30,19,19.25,19.54,19.25,19.44,2302
20130301|2012-11-19 02:00,19,19.45,19.45,19.37,19.39,392
20130301|2012-11-19 02:30,19,19.37,19.48,19.37,19.47,516
20130301|2012-11-19 03:00,19,19.46,19.62,19.44,19.6,1836
20130301|2012-11-19 03:30,19,19.6,19.62,19.5,19.6,945
20130301|2012-11-19 04:00,19,19.6,19.61,19.53,19.59,479
20130301|2012-11-19 04:30,19,19.58,19.74,19.57,19.69,3319
20130301|2012-11-19 05:00,19,19.69,19.75,19.63,19.75,1602
20130301|2012-11-19 05:30,19,19.75,19.75,19.64,19.65,920
20130301|2012-11-19 06:00,19,19.65,19.65,19.59,19.6,384
20130301|2012-11-19 06:30,19,19.6,19.73,19.58,19.68,1418
20130301|2012-11-19 07:00,19,19.69,19.9,19.68,19.89,8410
20130301|2012-11-19 07:30,19,19.89,19.92,19.8,19.88,4278
20130301|2012-11-19 08:00,19,19.88,19.88,19.82,19.85,949
20130301|2012-11-19 08:30,19,19.84,19.9,19.83,19.89,1661
20130301|2012-11-19 09:00,19,19.88,19.95,19.88,19.89,4272
20130301|2012-11-19 09:30,19,19.88,19.93,19.83,19.88,1533
20130301|2012-11-19 10:00,19,19.87,19.95,19.86,19.94,1387
20130301|2012-11-19 10:30,19,19.93,20,19.91,19.97,5117
20130301|2012-11-19 11:00,19,19.96,19.97,19.92,19.95,757
20130301|2012-11-19 11:30,19,19.95,19.95,19.88,19.89,969
20130301|2012-11-19 12:00,19,19.89,19.99,19.89,19.95,4319
20130301|2012-11-19 12:30,19,19.95,19.96,19.89,19.93,1313
20130301|2012-11-20 01:30,20,19.94,19.94,19.8,19.81,859
20130301|2012-11-20 02:00,20,19.8,19.84,19.8,19.81,294
20130301|2012-11-20 02:30,20,19.81,19.83,19.8,19.81,449
20130301|2012-11-20 03:00,20,19.8,19.82,19.78,19.79,903
20130301|2012-11-20 03:30,20,19.8,19.8,19.77,19.79,196
20130301|2012-11-20 04:00,20,19.78,19.79,19.74,19.75,486
20130301|2012-11-20 04:30,20,19.75,19.76,19.73,19.74,375
20130301|2012-11-20 05:00,20,19.74,19.8,19.74,19.78,550
20130301|2012-11-20 05:30,20,19.78,19.81,19.78,19.79,335
20130301|2012-11-20 06:00,20,19.8,19.8,19.76,19.76,314
20130301|2012-11-20 06:30,20,19.76,19.78,19.74,19.76,358
20130301|2012-11-20 07:00,20,19.75,19.9,19.74,19.86,3708
20130301|2012-11-20 07:30,20,19.87,19.88,19.75,19.79,1442
20130301|2012-11-20 08:00,20,19.79,19.88,19.75,19.84,1589
20130301|2012-11-20 08:30,20,19.85,19.85,19.78,19.84,928
20130301|2012-11-20 09:00,20,19.83,19.9,19.83,19.87,1982
20130301|2012-11-20 09:30,20,19.88,19.97,19.86,19.93,3239
20130301|2012-11-20 10:00,20,19.93,20.03,19.91,20.01,4781
20130301|2012-11-20 10:30,20,20.01,20.03,19.9,19.91,2160
20130301|2012-11-20 11:00,20,19.92,19.95,19.9,19.94,1147
20130301|2012-11-20 11:30,20,19.94,19.95,19.88,19.9,1427
20130301|2012-11-20 12:00,20,19.9,19.97,19.88,19.9,2475
20130301|2012-11-20 12:30,20,19.9,19.9,19.84,19.86,1448
20130301|2012-11-21 01:30,21,19.83,19.86,19.77,19.8,544
20130301|2012-11-21 02:00,21,19.8,19.82,19.79,19.79,129
20130301|2012-11-21 02:30,21,19.8,19.8,19.78,19.79,534
20130301|2012-11-21 03:00,21,19.79,19.79,19.74,19.79,728
20130301|2012-11-21 03:30,21,19.79,19.8,19.76,19.78,450
20130301|2012-11-21 04:00,21,19.78,19.82,19.77,19.81,219
20130301|2012-11-21 04:30,21,19.79,19.81,19.79,19.81,49
20130301|2012-11-21 05:00,21,19.8,19.81,19.79,19.81,59
20130301|2012-11-21 05:30,21,19.8,19.82,19.6,19.69,2824
20130301|2012-11-21 06:00,21,19.7,19.75,19.68,19.72,403
20130301|2012-11-21 06:30,21,19.72,19.73,19.68,19.68,587
20130301|2012-11-21 07:00,21,19.69,19.71,19.55,19.58,5228
20130301|2012-11-21 07:30,21,19.59,19.7,19.57,19.69,1482
20130301|2012-11-21 08:00,21,19.69,19.7,19.68,19.68,1058
20130301|2012-11-21 08:30,21,19.68,19.73,19.65,19.65,1634
20130301|2012-11-21 09:00,21,19.66,19.72,19.64,19.69,1260
20130301|2012-11-21 09:30,21,19.69,19.69,19.63,19.64,1033
20130301|2012-11-21 10:00,21,19.65,19.67,19.6,19.66,1416
20130301|2012-11-21 10:30,21,19.65,19.73,19.64,19.71,821
20130301|2012-11-21 11:00,21,19.7,19.74,19.64,19.67,624
20130301|2012-11-21 11:30,21,19.67,19.7,19.66,19.7,334
20130301|2012-11-21 12:00,21,19.69,19.7,19.61,19.62,2067
20130301|2012-11-21 12:30,21,19.61,19.63,19.6,19.6,1134
20130301|2012-11-23 01:30,23,19.71,19.8,19.7,19.79,562
20130301|2012-11-23 02:00,23,19.79,19.89,19.78,19.89,1030
20130301|2012-11-23 02:30,23,19.89,19.89,19.85,19.86,339
20130301|2012-11-23 03:00,23,19.85,19.86,19.8,19.81,371
20130301|2012-11-23 03:30,23,19.82,19.83,19.79,19.82,275
20130301|2012-11-23 04:00,23,19.82,19.82,19.8,19.82,51
20130301|2012-11-23 04:30,23,19.82,19.82,19.73,19.75,240
20130301|2012-11-23 05:00,23,19.74,19.74,19.62,19.72,780
20130301|2012-11-23 05:30,23,19.7,19.73,19.69,19.73,168
20130301|2012-11-23 06:00,23,19.73,19.75,19.7,19.71,196
20130301|2012-11-23 06:30,23,19.7,19.73,19.68,19.68,275
20130301|2012-11-23 07:00,23,19.68,19.69,19.43,19.44,3980
20130301|2012-11-23 07:30,23,19.44,19.51,19.34,19.35,3447
20130301|2012-11-23 08:00,23,19.35,19.41,19.21,19.26,3688
20130301|2012-11-23 08:30,23,19.26,19.34,19.24,19.24,1145
20130301|2012-11-23 09:00,23,19.24,19.31,19.18,19.22,2169
20130301|2012-11-23 09:30,23,19.21,19.24,19.19,19.2,1537
20130301|2012-11-23 10:00,23,19.19,19.2,19.12,19.18,2840
20130301|2012-11-23 10:30,23,19.17,19.19,19.11,19.14,1212
20130301|2012-11-23 11:00,23,19.13,19.26,19.12,19.18,1867
20130301|2012-11-23 11:30,23,19.18,19.27,19.12,19.2,2656
20130301|2012-11-26 01:30,26,19.19,19.22,19.17,19.21,545
20130301|2012-11-26 02:00,26,19.21,19.25,19.2,19.23,368
20130301|2012-11-26 02:30,26,19.22,19.23,19.2,19.21,174
20130301|2012-11-26 03:00,26,19.21,19.23,19.2,19.23,184
20130301|2012-11-26 03:30,26,19.24,19.24,19.2,19.21,470
20130301|2012-11-26 04:00,26,19.21,19.22,19.21,19.21,77
20130301|2012-11-26 04:30,26,19.21,19.23,19.21,19.21,78
20130301|2012-11-26 05:00,26,19.21,19.27,19.21,19.26,268
20130301|2012-11-26 05:30,26,19.26,19.33,19.23,19.3,696
20130301|2012-11-26 06:00,26,19.31,19.31,19.27,19.27,378
20130301|2012-11-26 06:30,26,19.28,19.34,19.19,19.32,1476
20130301|2012-11-26 07:00,26,19.32,19.34,19.19,19.23,2144
20130301|2012-11-26 07:30,26,19.22,19.29,19.2,19.26,868
20130301|2012-11-26 08:00,26,19.25,19.29,19.22,19.28,624
20130301|2012-11-26 08:30,26,19.27,19.3,19.23,19.29,741
20130301|2012-11-26 09:00,26,19.29,19.31,19.21,19.22,1001
20130301|2012-11-26 09:30,26,19.23,19.24,19.1,19.15,3529
20130301|2012-11-26 10:00,26,19.14,19.14,19.04,19.1,3482
20130301|2012-11-26 10:30,26,19.09,19.14,19.08,19.11,584
20130301|2012-11-26 11:00,26,19.11,19.14,19.08,19.11,579
20130301|2012-11-26 11:30,26,19.11,19.12,19.09,19.1,367
20130301|2012-11-26 12:00,26,19.09,19.19,19.09,19.16,1474
20130301|2012-11-26 12:30,26,19.16,19.18,19.13,19.16,1005
20130301|2012-11-27 01:30,27,19.22,19.33,19.22,19.32,1113
20130301|2012-11-27 02:00,27,19.31,19.31,19.24,19.26,95
20130301|2012-11-27 02:30,27,19.26,19.31,19.26,19.26,301
20130301|2012-11-27 03:00,27,19.25,19.29,19.25,19.28,175
20130301|2012-11-27 03:30,27,19.27,19.3,19.27,19.28,132
20130301|2012-11-27 04:00,27,19.27,19.32,19.27,19.31,336
20130301|2012-11-27 04:30,27,19.3,19.32,19.29,19.31,189
20130301|2012-11-27 05:00,27,19.31,19.31,19.28,19.28,135
20130301|2012-11-27 05:30,27,19.28,19.34,19.27,19.32,388
20130301|2012-11-27 06:00,27,19.32,19.39,19.31,19.37,874
20130301|2012-11-27 06:30,27,19.37,19.37,19.32,19.34,511
20130301|2012-11-27 07:00,27,19.34,19.45,19.3,19.41,3155
20130301|2012-11-27 07:30,27,19.41,19.47,19.37,19.38,1714
20130301|2012-11-27 08:00,27,19.37,19.42,19.25,19.39,3086
20130301|2012-11-27 08:30,27,19.38,19.4,19.28,19.3,1167
20130301|2012-11-27 09:00,27,19.31,19.34,19.27,19.28,694
20130301|2012-11-27 09:30,27,19.29,19.29,19.19,19.24,1651
20130301|2012-11-27 10:00,27,19.24,19.34,19.16,19.3,2946
20130301|2012-11-27 10:30,27,19.3,19.3,19.23,19.23,695
20130301|2012-11-27 11:00,27,19.24,19.27,19.1,19.2,4284
20130301|2012-11-27 11:30,27,19.21,19.25,19.15,19.16,1023
20130301|2012-11-27 12:00,27,19.17,19.27,19.16,19.23,1610
20130301|2012-11-27 12:30,27,19.23,19.29,19.19,19.28,1230
20130301|2012-11-28 01:30,28,19.29,19.36,19.25,19.28,425
20130301|2012-11-28 02:00,28,19.28,19.3,19.26,19.3,69
20130301|2012-11-28 02:30,28,19.3,19.3,19.26,19.27,145
20130301|2012-11-28 03:00,28,19.27,19.27,19.24,19.24,227
20130301|2012-11-28 03:30,28,19.23,19.23,19.11,19.15,1623
20130301|2012-11-28 04:00,28,19.15,19.18,19.13,19.14,278
20130301|2012-11-28 04:30,28,19.15,19.15,19.12,19.13,235
20130301|2012-11-28 05:00,28,19.13,19.16,19.12,19.14,199
20130301|2012-11-28 05:30,28,19.14,19.16,19.12,19.13,188
20130301|2012-11-28 06:00,28,19.15,19.17,19.12,19.16,332
20130301|2012-11-28 06:30,28,19.15,19.19,19.15,19.17,339
20130301|2012-11-28 07:00,28,19.18,19.19,19.13,19.14,1359
20130301|2012-11-28 07:30,28,19.14,19.15,19.13,19.13,577
20130301|2012-11-28 08:00,28,19.13,19.15,19.07,19.1,2767
20130301|2012-11-28 08:30,28,19.11,19.13,19.07,19.09,1110
20130301|2012-11-28 09:00,28,19.09,19.1,19.07,19.09,1224
20130301|2012-11-28 09:30,28,19.08,19.15,19.07,19.11,1152
20130301|2012-11-28 10:00,28,19.11,19.24,19.1,19.22,2469
20130301|2012-11-28 10:30,28,19.23,19.26,19.19,19.22,1319
20130301|2012-11-28 11:00,28,19.21,19.29,19.2,19.28,1551
20130301|2012-11-28 11:30,28,19.29,19.32,19.23,19.26,2297
20130301|2012-11-28 12:00,28,19.26,19.27,19.11,19.11,3021
20130301|2012-11-28 12:30,28,19.12,19.22,19.11,19.12,1407
20130301|2012-11-29 01:30,29,19.16,19.22,19.14,19.22,423
20130301|2012-11-29 02:00,29,19.22,19.3,19.2,19.25,866
20130301|2012-11-29 02:30,29,19.26,19.4,19.23,19.36,1667
20130301|2012-11-29 03:00,29,19.37,19.37,19.31,19.34,217
20130301|2012-11-29 03:30,29,19.35,19.35,19.3,19.31,273
20130301|2012-11-29 04:00,29,19.3,19.31,19.21,19.23,631
20130301|2012-11-29 04:30,29,19.23,19.29,19.23,19.26,198
20130301|2012-11-29 05:00,29,19.26,19.27,19.22,19.22,412
20130301|2012-11-29 05:30,29,19.23,19.24,19.22,19.24,92
20130301|2012-11-29 06:00,29,19.24,19.27,19.23,19.24,241
20130301|2012-11-29 06:30,29,19.24,19.26,19.22,19.24,146
20130301|2012-11-29 07:00,29,19.24,19.34,19.22,19.32,2199
20130301|2012-11-29 07:30,29,19.34,19.35,19.23,19.25,945
20130301|2012-11-29 08:00,29,19.24,19.32,19.24,19.3,706
20130301|2012-11-29 08:30,29,19.3,19.32,19.24,19.28,1258
20130301|2012-11-29 09:00,29,19.27,19.28,19.19,19.21,1835
20130301|2012-11-29 09:30,29,19.2,19.24,19.14,19.23,1354
20130301|2012-11-29 10:00,29,19.22,19.3,19.22,19.28,876
20130301|2012-11-29 10:30,29,19.26,19.32,19.23,19.29,1060
20130301|2012-11-29 11:00,29,19.28,19.32,19.27,19.3,584
20130301|2012-11-29 11:30,29,19.3,19.36,19.28,19.34,1391
20130301|2012-11-29 12:00,29,19.34,19.36,19.3,19.33,1604
20130301|2012-11-29 12:30,29,19.33,19.35,19.29,19.31,1414
20130301|2012-11-30 01:30,30,19.36,19.36,19.29,19.34,306
20130301|2012-11-30 02:00,30,19.34,19.34,19.29,19.3,110
20130301|2012-11-30 02:30,30,19.29,19.32,19.29,19.29,52
20130301|2012-11-30 03:00,30,19.28,19.3,19.28,19.3,123
20130301|2012-11-30 03:30,30,19.29,19.3,19.26,19.26,172
20130301|2012-11-30 04:00,30,19.26,19.31,19.25,19.28,88
20130301|2012-11-30 04:30,30,19.28,19.29,19.18,19.23,1002
20130301|2012-11-30 05:00,30,19.23,19.28,19.22,19.23,301
20130301|2012-11-30 05:30,30,19.23,19.25,19.22,19.23,287
20130301|2012-11-30 06:00,30,19.24,19.24,19.21,19.22,179
20130301|2012-11-30 06:30,30,19.22,19.26,19.21,19.25,253
20130301|2012-11-30 07:00,30,19.25,19.3,19.24,19.3,966
20130301|2012-11-30 07:30,30,19.3,19.32,19.25,19.25,690
20130301|2012-11-30 08:00,30,19.25,19.31,19.24,19.27,1515
20130301|2012-11-30 08:30,30,19.27,19.29,19.19,19.28,1651
20130301|2012-11-30 09:00,30,19.27,19.32,19.25,19.28,917
20130301|2012-11-30 09:30,30,19.27,19.32,19.24,19.28,1559
20130301|2012-11-30 10:00,30,19.27,19.32,19.26,19.29,719
20130301|2012-11-30 10:30,30,19.29,19.3,19.27,19.29,394
20130301|2012-11-30 11:00,30,19.29,19.36,19.26,19.32,1576
20130301|2012-11-30 11:30,30,19.32,19.37,19.32,19.35,1633
20130301|2012-11-30 12:00,30,19.35,19.42,19.31,19.34,4432
20130301|2012-11-30 12:30,30,19.36,19.37,19.3,19.33,1085
20130301|2012-12-03 01:30,3,19.45,19.49,19.44,19.47,950
20130301|2012-12-03 02:00,3,19.47,19.47,19.46,19.46,331
20130301|2012-12-03 02:30,3,19.47,19.48,19.45,19.47,759
20130301|2012-12-03 03:00,3,19.46,19.48,19.45,19.48,504
20130301|2012-12-03 03:30,3,19.48,19.53,19.47,19.5,714
20130301|2012-12-03 04:00,3,19.5,19.51,19.45,19.46,436
20130301|2012-12-03 04:30,3,19.47,19.47,19.43,19.44,757
20130301|2012-12-03 05:00,3,19.45,19.47,19.43,19.43,166
20130301|2012-12-03 05:30,3,19.45,19.45,19.4,19.4,368
20130301|2012-12-03 06:00,3,19.41,19.43,19.39,19.43,309
20130301|2012-12-03 06:30,3,19.43,19.46,19.4,19.44,949
20130301|2012-12-03 07:00,3,19.43,19.74,19.43,19.73,11300
20130301|2012-12-03 07:30,3,19.73,19.79,19.7,19.76,3881
20130301|2012-12-03 08:00,3,19.76,19.84,19.75,19.75,5565
20130301|2012-12-03 08:30,3,19.77,19.79,19.73,19.79,1913
20130301|2012-12-03 09:00,3,19.78,19.82,19.75,19.8,1424
20130301|2012-12-03 09:30,3,19.8,19.87,19.79,19.83,2632
20130301|2012-12-03 10:00,3,19.82,19.9,19.81,19.89,2663
20130301|2012-12-03 10:30,3,19.88,19.94,19.86,19.88,4146
20130301|2012-12-03 11:00,3,19.88,19.9,19.78,19.8,1658
20130301|2012-12-03 11:30,3,19.81,19.84,19.78,19.81,928
20130301|2012-12-03 12:00,3,19.81,19.84,19.73,19.76,2961
20130301|2012-12-03 12:30,3,19.76,19.77,19.68,19.7,1874
20130301|2012-12-04 01:30,4,19.73,19.79,19.7,19.78,647
20130301|2012-12-04 02:00,4,19.78,19.79,19.76,19.78,534
20130301|2012-12-04 02:30,4,19.77,19.84,19.77,19.8,499
20130301|2012-12-04 03:00,4,19.8,19.83,19.77,19.78,649
20130301|2012-12-04 03:30,4,19.77,19.8,19.77,19.78,148
20130301|2012-12-04 04:00,4,19.78,19.81,19.78,19.81,381
20130301|2012-12-04 04:30,4,19.8,19.82,19.79,19.79,348
20130301|2012-12-04 05:00,4,19.8,19.81,19.78,19.78,138
20130301|2012-12-04 05:30,4,19.78,19.8,19.76,19.76,234
20130301|2012-12-04 06:00,4,19.77,19.86,19.75,19.84,897
20130301|2012-12-04 06:30,4,19.83,19.84,19.81,19.81,356
20130301|2012-12-04 07:00,4,19.81,19.83,19.76,19.78,1503
20130301|2012-12-04 07:30,4,19.79,19.79,19.72,19.72,1675
20130301|2012-12-04 08:00,4,19.72,19.78,19.72,19.77,838
20130301|2012-12-04 08:30,4,19.76,19.77,19.74,19.74,426
20130301|2012-12-04 09:00,4,19.73,19.79,19.73,19.76,706
20130301|2012-12-04 09:30,4,19.76,19.9,19.75,19.87,2981
20130301|2012-12-04 10:00,4,19.87,19.89,19.81,19.84,1319
20130301|2012-12-04 10:30,4,19.84,19.86,19.82,19.84,463
20130301|2012-12-04 11:00,4,19.85,19.86,19.78,19.82,908
20130301|2012-12-04 11:30,4,19.83,19.83,19.75,19.78,881
20130301|2012-12-04 12:00,4,19.77,19.81,19.36,19.43,11518
20130301|2012-12-04 12:30,4,19.44,19.5,19.37,19.44,2701
20130301|2012-12-05 01:30,5,19.42,19.52,19.4,19.51,1052
20130301|2012-12-05 02:00,5,19.51,19.53,19.48,19.48,239
20130301|2012-12-05 02:30,5,19.49,19.56,19.48,19.55,273
20130301|2012-12-05 03:00,5,19.56,19.57,19.5,19.51,156
20130301|2012-12-05 03:30,5,19.52,19.52,19.49,19.51,94
20130301|2012-12-05 04:00,5,19.5,19.53,19.48,19.48,133
20130301|2012-12-05 04:30,5,19.48,19.49,19.46,19.47,90
20130301|2012-12-05 05:00,5,19.47,19.51,19.47,19.48,85
20130301|2012-12-05 05:30,5,19.48,19.52,19.48,19.5,76
20130301|2012-12-05 06:00,5,19.5,19.52,19.49,19.49,321
20130301|2012-12-05 06:30,5,19.49,19.51,19.48,19.48,203
20130301|2012-12-05 07:00,5,19.48,19.48,19.29,19.29,5049
20130301|2012-12-05 07:30,5,19.29,19.47,19.28,19.4,2205
20130301|2012-12-05 08:00,5,19.4,19.41,19.32,19.34,1599
20130301|2012-12-05 08:30,5,19.35,19.42,19.34,19.41,901
20130301|2012-12-05 09:00,5,19.41,19.44,19.37,19.38,964
20130301|2012-12-05 09:30,5,19.39,19.41,19.35,19.37,992
20130301|2012-12-05 10:00,5,19.36,19.41,19.35,19.36,793
20130301|2012-12-05 10:30,5,19.36,19.55,19.36,19.54,1853
20130301|2012-12-05 11:00,5,19.53,19.56,19.46,19.51,1740
20130301|2012-12-05 11:30,5,19.5,19.56,19.5,19.56,548
20130301|2012-12-05 12:00,5,19.57,19.67,19.52,19.54,5425
20130301|2012-12-05 12:30,5,19.54,19.57,19.47,19.52,2430
20130301|2012-12-06 01:30,6,19.58,19.6,19.54,19.58,262
20130301|2012-12-06 02:00,6,19.57,19.59,19.57,19.59,81
20130301|2012-12-06 02:30,6,19.58,19.59,19.5,19.5,161
20130301|2012-12-06 03:00,6,19.49,19.51,19.48,19.5,163
20130301|2012-12-06 03:30,6,19.49,19.52,19.49,19.5,147
20130301|2012-12-06 04:00,6,19.49,19.5,19.47,19.49,197
20130301|2012-12-06 04:30,6,19.48,19.49,19.47,19.47,31
20130301|2012-12-06 05:00,6,19.47,19.48,19.46,19.47,138
20130301|2012-12-06 05:30,6,19.47,19.53,19.46,19.52,256
20130301|2012-12-06 06:00,6,19.53,19.53,19.43,19.44,734
20130301|2012-12-06 06:30,6,19.45,19.48,19.44,19.44,353
20130301|2012-12-06 07:00,6,19.44,19.47,19.41,19.45,872
20130301|2012-12-06 07:30,6,19.45,19.56,19.42,19.42,1620
20130301|2012-12-06 08:00,6,19.42,19.44,19.4,19.41,1078
20130301|2012-12-06 08:30,6,19.41,19.45,19.4,19.41,986
20130301|2012-12-06 09:00,6,19.41,19.48,19.41,19.47,843
20130301|2012-12-06 09:30,6,19.46,19.51,19.43,19.43,1590
20130301|2012-12-06 10:00,6,19.43,19.51,19.43,19.48,1119
20130301|2012-12-06 10:30,6,19.47,19.5,19.45,19.46,407
20130301|2012-12-06 11:00,6,19.46,19.47,19.44,19.45,619
20130301|2012-12-06 11:30,6,19.45,19.47,19.44,19.46,456
20130301|2012-12-06 12:00,6,19.46,19.46,19.3,19.39,6912
20130301|2012-12-06 12:30,6,19.4,19.4,19.26,19.29,4013
20130301|2012-12-07 01:30,7,19.35,19.35,19.23,19.26,952
20130301|2012-12-07 02:00,7,19.27,19.31,19.27,19.3,165
20130301|2012-12-07 02:30,7,19.3,19.31,19.28,19.29,463
20130301|2012-12-07 03:00,7,19.29,19.31,19.29,19.31,157
20130301|2012-12-07 03:30,7,19.3,19.31,19.29,19.3,226
20130301|2012-12-07 04:00,7,19.3,19.33,19.29,19.31,309
20130301|2012-12-07 04:30,7,19.32,19.32,19.3,19.3,148
20130301|2012-12-07 05:00,7,19.31,19.31,19.26,19.26,515
20130301|2012-12-07 05:30,7,19.26,19.28,19.25,19.26,345
20130301|2012-12-07 06:00,7,19.27,19.28,19.24,19.24,355
20130301|2012-12-07 06:30,7,19.24,19.27,19.23,19.26,738
20130301|2012-12-07 07:00,7,19.26,19.3,19.05,19.06,7209
20130301|2012-12-07 07:30,7,19.06,19.38,19.05,19.33,8602
20130301|2012-12-07 08:00,7,19.33,19.35,19.26,19.33,2157
20130301|2012-12-07 08:30,7,19.33,19.4,19.27,19.27,3377
20130301|2012-12-07 09:00,7,19.27,19.28,19.16,19.28,3643
20130301|2012-12-07 09:30,7,19.27,19.28,19.19,19.19,984
20130301|2012-12-07 10:00,7,19.19,19.2,19.16,19.17,1218
20130301|2012-12-07 10:30,7,19.17,19.25,19.16,19.21,899
20130301|2012-12-07 11:00,7,19.21,19.24,19.18,19.21,1197
20130301|2012-12-07 11:30,7,19.22,19.24,19.17,19.23,1580
20130301|2012-12-07 12:00,7,19.23,19.25,19.17,19.2,2046
20130301|2012-12-07 12:30,7,19.2,19.23,19.18,19.18,1845
20130301|2012-12-10 01:30,10,19.21,19.21,19.11,19.13,1174
20130301|2012-12-10 02:00,10,19.13,19.14,19.12,19.13,141
20130301|2012-12-10 02:30,10,19.13,19.15,19.13,19.14,147
20130301|2012-12-10 03:00,10,19.14,19.16,19.13,19.15,132
20130301|2012-12-10 03:30,10,19.16,19.16,19.14,19.14,58
20130301|2012-12-10 04:00,10,19.14,19.15,19.12,19.12,121
20130301|2012-12-10 04:30,10,19.12,19.13,19.11,19.11,131
20130301|2012-12-10 05:00,10,19.11,19.14,19.1,19.13,465
20130301|2012-12-10 05:30,10,19.13,19.16,19.13,19.16,418
20130301|2012-12-10 06:00,10,19.16,19.16,19.12,19.14,204
20130301|2012-12-10 06:30,10,19.13,19.19,19.13,19.19,122
20130301|2012-12-10 07:00,10,19.18,19.24,19.16,19.16,1203
20130301|2012-12-10 07:30,10,19.15,19.16,19.08,19.09,2000
20130301|2012-12-10 08:00,10,19.09,19.1,19,19,6238
20130301|2012-12-10 08:30,10,19,19.02,18.95,18.95,4734
20130301|2012-12-10 09:00,10,18.95,18.97,18.93,18.94,3320
20130301|2012-12-10 09:30,10,18.95,18.96,18.88,18.92,4869
20130301|2012-12-10 10:00,10,18.93,18.96,18.72,18.73,10070
20130301|2012-12-10 10:30,10,18.72,18.82,18.72,18.78,3227
20130301|2012-12-10 11:00,10,18.78,18.81,18.78,18.8,1392
20130301|2012-12-10 11:30,10,18.8,18.9,18.79,18.84,1844
20130301|2012-12-10 12:00,10,18.85,18.85,18.75,18.79,2893
20130301|2012-12-10 12:30,10,18.78,18.8,18.75,18.78,1641
20130301|2012-12-11 01:30,11,18.78,18.81,18.76,18.76,799
20130301|2012-12-11 02:00,11,18.77,18.79,18.76,18.79,304
20130301|2012-12-11 02:30,11,18.79,18.84,18.79,18.83,623
20130301|2012-12-11 03:00,11,18.83,18.84,18.81,18.83,178
20130301|2012-12-11 03:30,11,18.82,18.84,18.81,18.84,190
20130301|2012-12-11 04:00,11,18.84,18.84,18.82,18.84,218
20130301|2012-12-11 04:30,11,18.84,18.86,18.8,18.84,511
20130301|2012-12-11 05:00,11,18.84,18.84,18.82,18.84,126
20130301|2012-12-11 05:30,11,18.83,18.83,18.8,18.81,269
20130301|2012-12-11 06:00,11,18.81,18.83,18.8,18.8,537
20130301|2012-12-11 06:30,11,18.8,18.85,18.79,18.82,622
20130301|2012-12-11 07:00,11,18.82,18.86,18.81,18.82,1420
20130301|2012-12-11 07:30,11,18.82,18.83,18.75,18.76,2552
20130301|2012-12-11 08:00,11,18.77,18.82,18.7,18.74,3468
20130301|2012-12-11 08:30,11,18.74,18.75,18.71,18.73,1116
20130301|2012-12-11 09:00,11,18.73,18.78,18.72,18.76,680
20130301|2012-12-11 09:30,11,18.76,18.84,18.75,18.8,1996
20130301|2012-12-11 10:00,11,18.82,18.86,18.76,18.81,1339
20130301|2012-12-11 10:30,11,18.81,18.86,18.78,18.85,741
20130301|2012-12-11 11:00,11,18.85,18.94,18.83,18.88,3004
20130301|2012-12-11 11:30,11,18.89,18.9,18.84,18.84,781
20130301|2012-12-11 12:00,11,18.85,18.9,18.8,18.88,2716
20130301|2012-12-11 12:30,11,18.89,18.91,18.85,18.89,1270
20130301|2012-12-12 01:30,12,18.89,18.9,18.86,18.87,333
20130301|2012-12-12 02:00,12,18.88,18.89,18.87,18.88,105
20130301|2012-12-12 02:30,12,18.88,18.91,18.86,18.87,316
20130301|2012-12-12 03:00,12,18.88,18.88,18.82,18.87,631
20130301|2012-12-12 03:30,12,18.85,18.86,18.83,18.83,168
20130301|2012-12-12 04:00,12,18.83,18.85,18.81,18.82,271
20130301|2012-12-12 04:30,12,18.83,18.85,18.82,18.82,245
20130301|2012-12-12 05:00,12,18.83,18.84,18.82,18.82,340
20130301|2012-12-12 05:30,12,18.82,18.87,18.82,18.86,762
20130301|2012-12-12 06:00,12,18.87,18.87,18.84,18.85,129
20130301|2012-12-12 06:30,12,18.85,18.87,18.76,18.78,1087
20130301|2012-12-12 07:00,12,18.77,18.81,18.74,18.76,1308
20130301|2012-12-12 07:30,12,18.76,18.84,18.76,18.79,863
20130301|2012-12-12 08:00,12,18.79,18.85,18.76,18.79,1521
20130301|2012-12-12 08:30,12,18.77,18.82,18.63,18.72,6405
20130301|2012-12-12 09:00,12,18.71,18.75,18.68,18.69,1446
20130301|2012-12-12 09:30,12,18.69,18.71,18.61,18.64,3818
20130301|2012-12-12 10:00,12,18.63,18.66,18.53,18.55,6540
20130301|2012-12-12 10:30,12,18.54,18.59,18.53,18.59,1609
20130301|2012-12-12 11:00,12,18.58,18.65,18.57,18.61,2233
20130301|2012-12-12 11:30,12,18.61,18.67,18.57,18.59,1719
20130301|2012-12-12 12:00,12,18.58,18.6,18.52,18.53,3610
20130301|2012-12-12 12:30,12,18.53,18.6,18.5,18.52,2561
20130301|2012-12-13 01:30,13,18.55,18.56,18.5,18.52,931
20130301|2012-12-13 02:00,13,18.53,18.55,18.51,18.54,219
20130301|2012-12-13 02:30,13,18.53,18.54,18.5,18.51,510
20130301|2012-12-13 03:00,13,18.51,18.52,18.43,18.48,3062
20130301|2012-12-13 03:30,13,18.47,18.49,18.46,18.47,379
20130301|2012-12-13 04:00,13,18.47,18.48,18.45,18.45,490
20130301|2012-12-13 04:30,13,18.46,18.49,18.44,18.49,618
20130301|2012-12-13 05:00,13,18.49,18.51,18.46,18.49,274
20130301|2012-12-13 05:30,13,18.49,18.5,18.46,18.49,366
20130301|2012-12-13 06:00,13,18.5,18.51,18.45,18.46,347
20130301|2012-12-13 06:30,13,18.45,18.48,18.43,18.45,391
20130301|2012-12-13 07:00,13,18.44,18.47,18.42,18.42,1225
20130301|2012-12-13 07:30,13,18.43,18.44,18.36,18.39,2724
20130301|2012-12-13 08:00,13,18.39,18.41,18.31,18.31,3364
20130301|2012-12-13 08:30,13,18.32,18.39,18.31,18.37,1242
20130301|2012-12-13 09:00,13,18.37,18.4,18.34,18.38,1078
20130301|2012-12-13 09:30,13,18.38,18.4,18.32,18.4,1469
20130301|2012-12-13 10:00,13,18.39,18.52,18.37,18.43,2567
20130301|2012-12-13 10:30,13,18.43,18.51,18.42,18.47,1302
20130301|2012-12-13 11:00,13,18.48,18.55,18.45,18.51,1308
20130301|2012-12-13 11:30,13,18.52,18.52,18.48,18.52,766
20130301|2012-12-13 12:00,13,18.52,18.55,18.49,18.54,3613
20130301|2012-12-13 12:30,13,18.54,18.63,18.52,18.61,2204
20130301|2012-12-14 01:30,14,18.63,18.69,18.6,18.65,1045
20130301|2012-12-14 02:00,14,18.65,18.65,18.6,18.64,127
20130301|2012-12-14 02:30,14,18.63,18.64,18.62,18.63,265
20130301|2012-12-14 03:00,14,18.64,18.72,18.63,18.65,708
20130301|2012-12-14 03:30,14,18.67,18.68,18.65,18.66,516
20130301|2012-12-14 04:00,14,18.65,18.72,18.65,18.69,445
20130301|2012-12-14 04:30,14,18.69,18.7,18.67,18.67,323
20130301|2012-12-14 05:00,14,18.68,18.7,18.65,18.67,576
20130301|2012-12-14 05:30,14,18.67,18.73,18.65,18.73,293
20130301|2012-12-14 06:00,14,18.73,18.82,18.71,18.82,2349
20130301|2012-12-14 06:30,14,18.82,18.83,18.73,18.73,549
20130301|2012-12-14 07:00,14,18.73,18.75,18.6,18.65,1855
20130301|2012-12-14 07:30,14,18.65,18.68,18.62,18.62,620
20130301|2012-12-14 08:00,14,18.62,18.65,18.61,18.65,866
20130301|2012-12-14 08:30,14,18.65,18.65,18.62,18.63,600
20130301|2012-12-14 09:00,14,18.63,18.69,18.62,18.67,914
20130301|2012-12-14 09:30,14,18.67,18.88,18.66,18.84,4459
20130301|2012-12-14 10:00,14,18.84,18.99,18.84,18.91,8109
20130301|2012-12-14 10:30,14,18.92,18.95,18.86,18.91,2187
20130301|2012-12-14 11:00,14,18.91,18.96,18.88,18.88,1860
20130301|2012-12-14 11:30,14,18.89,18.96,18.86,18.95,984
20130301|2012-12-14 12:00,14,18.96,19.03,18.94,19.02,5144
20130301|2012-12-14 12:30,14,19.02,19.06,18.96,18.98,3455
20130301|2012-12-17 01:30,17,19.15,19.3,19.15,19.23,3274
20130301|2012-12-17 02:00,17,19.24,19.26,19.21,19.21,571
20130301|2012-12-17 02:30,17,19.22,19.24,19.19,19.23,509
20130301|2012-12-17 03:00,17,19.23,19.23,19.15,19.18,726
20130301|2012-12-17 03:30,17,19.16,19.19,19.15,19.17,176
20130301|2012-12-17 04:00,17,19.17,19.22,19.17,19.2,145
20130301|2012-12-17 04:30,17,19.2,19.2,19.18,19.18,78
20130301|2012-12-17 05:00,17,19.18,19.18,19.14,19.16,682
20130301|2012-12-17 05:30,17,19.15,19.19,19.14,19.16,311
20130301|2012-12-17 06:00,17,19.16,19.17,19.15,19.15,147
20130301|2012-12-17 06:30,17,19.16,19.17,19.14,19.14,119
20130301|2012-12-17 07:00,17,19.14,19.24,19.14,19.2,2502
20130301|2012-12-17 07:30,17,19.2,19.29,19.19,19.25,2100
20130301|2012-12-17 08:00,17,19.24,19.26,19.17,19.23,1459
20130301|2012-12-17 08:30,17,19.23,19.26,19.18,19.18,1215
20130301|2012-12-17 09:00,17,19.19,19.25,19.18,19.24,1390
20130301|2012-12-17 09:30,17,19.24,19.25,19.16,19.19,818
20130301|2012-12-17 10:00,17,19.2,19.27,19.17,19.27,1459
20130301|2012-12-17 10:30,17,19.27,19.43,19.26,19.38,6202
20130301|2012-12-17 11:00,17,19.38,19.43,19.38,19.4,1830
20130301|2012-12-17 11:30,17,19.4,19.43,19.38,19.41,1159
20130301|2012-12-17 12:00,17,19.41,19.45,19.39,19.4,3745
20130301|2012-12-17 12:30,17,19.4,19.42,19.34,19.36,2346
20130301|2012-12-18 01:30,18,19.38,19.41,19.35,19.39,678
20130301|2012-12-18 02:00,18,19.38,19.39,19.37,19.38,116
20130301|2012-12-18 02:30,18,19.37,19.38,19.31,19.32,289
20130301|2012-12-18 03:00,18,19.33,19.35,19.31,19.32,145
20130301|2012-12-18 03:30,18,19.33,19.35,19.27,19.29,404
20130301|2012-12-18 04:00,18,19.29,19.38,19.29,19.38,274
20130301|2012-12-18 04:30,18,19.37,19.4,19.35,19.36,377
20130301|2012-12-18 05:00,18,19.36,19.38,19.32,19.35,198
20130301|2012-12-18 05:30,18,19.34,19.39,19.34,19.37,172
20130301|2012-12-18 06:00,18,19.38,19.38,19.37,19.38,290
20130301|2012-12-18 06:30,18,19.37,19.38,19.36,19.37,253
20130301|2012-12-18 07:00,18,19.37,19.42,19.32,19.38,1937
20130301|2012-12-18 07:30,18,19.38,19.41,19.35,19.36,706
20130301|2012-12-18 08:00,18,19.37,19.4,19.34,19.37,911
20130301|2012-12-18 08:30,18,19.36,19.37,19.06,19.22,6829
20130301|2012-12-18 09:00,18,19.22,19.29,19.19,19.25,2157
20130301|2012-12-18 09:30,18,19.26,19.28,19.19,19.19,912
20130301|2012-12-18 10:00,18,19.18,19.21,19.12,19.14,1231
20130301|2012-12-18 10:30,18,19.14,19.18,19.1,19.14,1492
20130301|2012-12-18 11:00,18,19.15,19.23,19.11,19.23,918
20130301|2012-12-18 11:30,18,19.23,19.27,19.2,19.26,871
20130301|2012-12-18 12:00,18,19.25,19.41,19.23,19.39,3351
20130301|2012-12-18 12:30,18,19.39,19.43,19.28,19.31,2377
20130301|2012-12-19 01:30,19,19.37,19.38,19.29,19.3,361
20130301|2012-12-19 02:00,19,19.3,19.32,19.26,19.3,187
20130301|2012-12-19 02:30,19,19.3,19.33,19.3,19.33,155
20130301|2012-12-19 03:00,19,19.32,19.33,19.3,19.33,160
20130301|2012-12-19 03:30,19,19.33,19.37,19.33,19.35,186
20130301|2012-12-19 04:00,19,19.35,19.36,19.33,19.35,189
20130301|2012-12-19 04:30,19,19.35,19.37,19.35,19.37,130
20130301|2012-12-19 05:00,19,19.37,19.37,19.35,19.36,139
20130301|2012-12-19 05:30,19,19.34,19.37,19.34,19.36,112
20130301|2012-12-19 06:00,19,19.36,19.4,19.35,19.38,459
20130301|2012-12-19 06:30,19,19.38,19.42,19.36,19.41,750
20130301|2012-12-19 07:00,19,19.41,19.46,19.34,19.36,2796
20130301|2012-12-19 07:30,19,19.36,19.36,19.2,19.23,2547
20130301|2012-12-19 08:00,19,19.23,19.38,19.22,19.35,1421
20130301|2012-12-19 08:30,19,19.35,19.39,19.27,19.28,1113
20130301|2012-12-19 09:00,19,19.28,19.34,19.27,19.32,767
20130301|2012-12-19 09:30,19,19.31,19.35,19.27,19.28,1294
20130301|2012-12-19 10:00,19,19.28,19.29,19.21,19.27,1122
20130301|2012-12-19 10:30,19,19.27,19.27,19.15,19.22,1716
20130301|2012-12-19 11:00,19,19.22,19.29,19.19,19.28,760
20130301|2012-12-19 11:30,19,19.27,19.3,19.23,19.23,521
20130301|2012-12-19 12:00,19,19.24,19.27,19.17,19.25,2115
20130301|2012-12-19 12:30,19,19.25,19.27,19.22,19.25,1261
20130301|2012-12-20 01:30,20,19.28,19.29,19.23,19.23,284
20130301|2012-12-20 02:00,20,19.23,19.25,19.19,19.19,145
20130301|2012-12-20 02:30,20,19.2,19.2,19.15,19.16,407
20130301|2012-12-20 03:00,20,19.15,19.17,19.08,19.1,880
20130301|2012-12-20 03:30,20,19.09,19.1,19.02,19.05,1072
20130301|2012-12-20 04:00,20,19.05,19.06,19.01,19.02,732
20130301|2012-12-20 04:30,20,19.02,19.06,19.02,19.04,167
20130301|2012-12-20 05:00,20,19.04,19.06,18.83,18.9,2143
20130301|2012-12-20 05:30,20,18.89,18.95,18.88,18.92,740
20130301|2012-12-20 06:00,20,18.93,18.98,18.91,18.97,374
20130301|2012-12-20 06:30,20,18.96,19.02,18.93,19.02,632
20130301|2012-12-20 07:00,20,19.01,19.03,18.81,18.98,3808
20130301|2012-12-20 07:30,20,18.97,18.98,18.88,18.92,703
20130301|2012-12-20 08:00,20,18.93,18.98,18.91,18.98,592
20130301|2012-12-20 08:30,20,18.97,19.11,18.97,19.06,2730
20130301|2012-12-20 09:00,20,19.05,19.11,19.04,19.06,981
20130301|2012-12-20 09:30,20,19.05,19.24,19.05,19.2,3249
20130301|2012-12-20 10:00,20,19.2,19.24,19.14,19.16,1120
20130301|2012-12-20 10:30,20,19.15,19.2,19.07,19.09,1904
20130301|2012-12-20 11:00,20,19.09,19.18,19.03,19.18,818
20130301|2012-12-20 11:30,20,19.17,19.2,19.1,19.14,666
20130301|2012-12-20 12:00,20,19.14,19.27,19.12,19.25,2642
20130301|2012-12-20 12:30,20,19.25,19.28,19.21,19.23,1383
20130301|2012-12-21 01:30,21,19.23,19.25,19.18,19.21,469
20130301|2012-12-21 02:00,21,19.21,19.21,19.18,19.19,184
20130301|2012-12-21 02:30,21,19.18,19.23,19.18,19.21,134
20130301|2012-12-21 03:00,21,19.22,19.23,19.21,19.21,36
20130301|2012-12-21 03:30,21,19.21,19.23,19.16,19.19,300
20130301|2012-12-21 04:00,21,19.17,19.18,19.16,19.16,250
20130301|2012-12-21 04:30,21,19.16,19.19,19.16,19.19,248
20130301|2012-12-21 05:00,21,19.18,19.25,19.18,19.23,186
20130301|2012-12-21 05:30,21,19.24,19.29,19.21,19.24,559
20130301|2012-12-21 06:00,21,19.25,19.25,19.21,19.24,117
20130301|2012-12-21 06:30,21,19.24,19.25,19.22,19.23,255
20130301|2012-12-21 07:00,21,19.24,19.27,19.21,19.26,1500
20130301|2012-12-21 07:30,21,19.26,19.29,19.25,19.29,763
20130301|2012-12-21 08:00,21,19.28,19.3,19.21,19.23,1012
20130301|2012-12-21 08:30,21,19.22,19.22,19.12,19.15,1407
20130301|2012-12-21 09:00,21,19.15,19.2,19.13,19.18,807
20130301|2012-12-21 09:30,21,19.18,19.19,19.13,19.16,604
20130301|2012-12-21 10:00,21,19.16,19.2,19.13,19.2,1051
20130301|2012-12-21 10:30,21,19.2,19.35,19.18,19.28,4352
20130301|2012-12-21 11:00,21,19.28,19.29,19.24,19.25,464
20130301|2012-12-21 11:30,21,19.25,19.3,19.23,19.27,681
20130301|2012-12-21 12:00,21,19.28,19.3,19.21,19.24,2157
20130301|2012-12-21 12:30,21,19.24,19.24,19.08,19.09,1248
20130301|2012-12-24 01:30,24,19.09,19.18,19.08,19.18,218
20130301|2012-12-24 02:00,24,19.18,19.23,19.17,19.23,183
20130301|2012-12-24 02:30,24,19.24,19.29,19.21,19.29,246
20130301|2012-12-24 03:00,24,19.29,19.29,19.23,19.23,132
20130301|2012-12-24 03:30,24,19.22,19.23,19.17,19.2,75
20130301|2012-12-24 04:00,24,19.18,19.22,19.17,19.19,97
20130301|2012-12-24 04:30,24,19.2,19.2,19.14,19.18,171
20130301|2012-12-24 05:00,24,19.21,19.22,19.18,19.2,63
20130301|2012-12-24 05:30,24,19.19,19.21,19.17,19.2,103
20130301|2012-12-24 06:00,24,19.2,19.26,19.19,19.2,235
20130301|2012-12-24 06:30,24,19.22,19.23,19.2,19.22,121
20130301|2012-12-24 07:00,24,19.22,19.23,19.2,19.22,258
20130301|2012-12-24 07:30,24,19.22,19.26,19.21,19.24,963
20130301|2012-12-24 08:00,24,19.24,19.25,19.18,19.22,337
20130301|2012-12-24 08:30,24,19.22,19.25,19.22,19.25,444
20130301|2012-12-24 09:00,24,19.25,19.25,19.22,19.24,384
20130301|2012-12-24 09:30,24,19.24,19.24,19.14,19.16,440
20130301|2012-12-24 10:00,24,19.17,19.19,19.14,19.15,472
20130301|2012-12-24 10:30,24,19.15,19.15,19.12,19.13,628
20130301|2012-12-24 11:00,24,19.12,19.13,19.04,19.05,850
20130301|2012-12-24 11:30,24,19.06,19.12,18.99,19,989
20130301|2012-12-26 06:30,26,19.05,19.06,19.03,19.04,316
20130301|2012-12-26 07:00,26,19.03,19.22,19.03,19.16,691
20130301|2012-12-26 07:30,26,19.15,19.16,19.1,19.11,323
20130301|2012-12-26 08:00,26,19.11,19.18,19.09,19.16,464
20130301|2012-12-26 08:30,26,19.16,19.19,19.15,19.17,481
20130301|2012-12-26 09:00,26,19.16,19.2,19.15,19.16,290
20130301|2012-12-26 09:30,26,19.16,19.18,19.14,19.16,449
20130301|2012-12-26 10:00,26,19.15,19.17,19.13,19.13,358
20130301|2012-12-26 10:30,26,19.14,19.18,19.13,19.16,229
20130301|2012-12-26 11:00,26,19.16,19.18,19.12,19.14,410
20130301|2012-12-26 11:30,26,19.14,19.17,19.12,19.12,349
20130301|2012-12-26 12:00,26,19.13,19.13,19.04,19.04,1029
20130301|2012-12-26 12:30,26,19.04,19.1,19.03,19.1,630
20130301|2012-12-27 01:30,27,19.1,19.15,19.05,19.07,290
20130301|2012-12-27 02:00,27,19.07,19.09,19.04,19.06,266
20130301|2012-12-27 02:30,27,19.05,19.13,19.02,19.12,272
20130301|2012-12-27 03:00,27,19.12,19.13,19.1,19.12,98
20130301|2012-12-27 03:30,27,19.13,19.15,19.11,19.15,100
20130301|2012-12-27 04:00,27,19.15,19.16,19.12,19.16,55
20130301|2012-12-27 04:30,27,19.15,19.17,19.13,19.17,235
20130301|2012-12-27 05:00,27,19.17,19.19,19.16,19.18,185
20130301|2012-12-27 05:30,27,19.19,19.19,19.17,19.17,87
20130301|2012-12-27 06:00,27,19.17,19.17,19.13,19.14,119
20130301|2012-12-27 06:30,27,19.14,19.17,19.13,19.16,178
20130301|2012-12-27 07:00,27,19.17,19.19,19.12,19.17,904
20130301|2012-12-27 07:30,27,19.17,19.17,19.06,19.12,536
20130301|2012-12-27 08:00,27,19.13,19.3,19.12,19.3,2225
20130301|2012-12-27 08:30,27,19.29,19.35,19.24,19.34,3024
20130301|2012-12-27 09:00,27,19.34,19.35,19.31,19.31,1106
20130301|2012-12-27 09:30,27,19.32,19.45,19.28,19.44,4934
20130301|2012-12-27 10:00,27,19.43,19.52,19.42,19.49,5927
20130301|2012-12-27 10:30,27,19.49,19.55,19.46,19.53,2915
20130301|2012-12-27 11:00,27,19.53,19.55,19.43,19.46,1716
20130301|2012-12-27 11:30,27,19.46,19.46,19.39,19.44,1196
20130301|2012-12-27 12:00,27,19.45,19.5,19.42,19.49,1981
20130301|2012-12-27 12:30,27,19.49,19.53,19.46,19.51,1539
20130301|2012-12-28 01:30,28,19.5,19.5,19.45,19.45,469
20130301|2012-12-28 02:00,28,19.44,19.46,19.44,19.45,121
20130301|2012-12-28 02:30,28,19.45,19.46,19.42,19.44,176
20130301|2012-12-28 03:00,28,19.44,19.46,19.42,19.44,107
20130301|2012-12-28 03:30,28,19.44,19.5,19.44,19.45,224
20130301|2012-12-28 04:00,28,19.45,19.48,19.45,19.48,57
20130301|2012-12-28 04:30,28,19.49,19.52,19.47,19.49,105
20130301|2012-12-28 05:00,28,19.48,19.49,19.45,19.45,246
20130301|2012-12-28 05:30,28,19.46,19.49,19.45,19.48,112
20130301|2012-12-28 06:00,28,19.48,19.52,19.48,19.52,172
20130301|2012-12-28 06:30,28,19.52,19.55,19.49,19.5,796
20130301|2012-12-28 07:00,28,19.49,19.57,19.48,19.56,1429
20130301|2012-12-28 07:30,28,19.57,19.58,19.51,19.53,760
20130301|2012-12-28 08:00,28,19.53,19.53,19.47,19.47,916
20130301|2012-12-28 08:30,28,19.47,19.54,19.47,19.53,720
20130301|2012-12-28 09:00,28,19.52,19.53,19.5,19.52,419
20130301|2012-12-28 09:30,28,19.51,19.55,19.48,19.49,1046
20130301|2012-12-28 10:00,28,19.49,19.56,19.49,19.5,803
20130301|2012-12-28 10:30,28,19.51,19.52,19.47,19.49,690
20130301|2012-12-28 11:00,28,19.5,19.5,19.45,19.47,385
20130301|2012-12-28 11:30,28,19.46,19.47,19.4,19.42,1149
20130301|2012-12-28 12:00,28,19.43,19.46,19.39,19.39,1824
20130301|2012-12-28 12:30,28,19.4,19.43,19.4,19.41,394
20130301|2012-12-28 13:00,28,19.41,19.41,19.41,19.41,1
20130301|2012-12-31 01:30,31,19.39,19.4,19.3,19.38,460
20130301|2012-12-31 02:00,31,19.37,19.45,19.37,19.42,26
20130301|2012-12-31 02:30,31,19.42,19.47,19.42,19.46,79
20130301|2012-12-31 03:00,31,19.46,19.49,19.44,19.48,133
20130301|2012-12-31 03:30,31,19.48,19.52,19.48,19.51,90
20130301|2012-12-31 04:00,31,19.52,19.54,19.52,19.53,245
20130301|2012-12-31 04:30,31,19.53,19.54,19.53,19.54,37
20130301|2012-12-31 05:00,31,19.53,19.54,19.46,19.5,437
20130301|2012-12-31 05:30,31,19.48,19.53,19.47,19.52,108
20130301|2012-12-31 06:00,31,19.53,19.53,19.47,19.47,150
20130301|2012-12-31 06:30,31,19.48,19.52,19.47,19.52,49
20130301|2012-12-31 07:00,31,19.52,19.57,19.51,19.55,935
20130301|2012-12-31 07:30,31,19.55,19.55,19.51,19.55,496
20130301|2012-12-31 08:00,31,19.55,19.55,19.54,19.55,306
20130301|2012-12-31 08:30,31,19.54,19.58,19.54,19.58,566
20130301|2012-12-31 09:00,31,19.57,19.58,19.54,19.54,286
20130301|2012-12-31 09:30,31,19.54,19.55,19.29,19.32,2082
20130301|2012-12-31 10:00,31,19.32,19.46,19.31,19.46,777
20130301|2012-12-31 10:30,31,19.46,19.51,19.43,19.45,543
20130301|2012-12-31 11:00,31,19.44,19.5,19.37,19.43,560
20130301|2012-12-31 11:30,31,19.42,19.5,19.37,19.48,211
20130301|2012-12-31 12:00,31,19.47,19.55,19.39,19.5,3224
20130301|2012-12-31 12:30,31,19.5,19.56,19.46,19.55,720
20130301|2013-01-02 06:30,2,19.65,19.65,19.58,19.62,3871
20130301|2013-01-02 07:00,2,19.64,19.71,19.64,19.69,5492
20130301|2013-01-02 07:30,2,19.69,19.7,19.67,19.68,893
20130301|2013-01-02 08:00,2,19.69,19.74,19.68,19.73,2264
20130301|2013-01-02 08:30,2,19.74,19.74,19.69,19.71,968
20130301|2013-01-02 09:00,2,19.71,19.73,19.68,19.72,1078
20130301|2013-01-02 09:30,2,19.73,19.75,19.69,19.73,1530
20130301|2013-01-02 10:00,2,19.73,19.73,19.68,19.71,977
20130301|2013-01-02 10:30,2,19.71,19.74,19.67,19.69,2353
20130301|2013-01-02 11:00,2,19.69,19.74,19.68,19.71,1082
20130301|2013-01-02 11:30,2,19.71,19.72,19.68,19.7,789
20130301|2013-01-02 12:00,2,19.7,19.72,19.68,19.7,1877
20130301|2013-01-02 12:30,2,19.7,19.7,19.63,19.7,1595
20130301|2013-01-03 01:30,3,19.7,19.7,19.65,19.7,385
20130301|2013-01-03 02:00,3,19.7,19.7,19.68,19.69,307
20130301|2013-01-03 02:30,3,19.69,19.71,19.67,19.69,322
20130301|2013-01-03 03:00,3,19.7,19.71,19.68,19.68,284
20130301|2013-01-03 03:30,3,19.68,19.69,19.61,19.64,479
20130301|2013-01-03 04:00,3,19.65,19.67,19.63,19.65,195
20130301|2013-01-03 04:30,3,19.64,19.65,19.6,19.61,641
20130301|2013-01-03 05:00,3,19.62,19.63,19.52,19.56,651
20130301|2013-01-03 05:30,3,19.56,19.58,19.51,19.56,501
20130301|2013-01-03 06:00,3,19.55,19.62,19.55,19.6,405
20130301|2013-01-03 06:30,3,19.6,19.63,19.6,19.62,617
20130301|2013-01-03 07:00,3,19.63,19.64,19.53,19.59,3557
20130301|2013-01-03 07:30,3,19.59,19.61,19.05,19.19,13697
20130301|2013-01-03 08:00,3,19.19,19.26,19.15,19.19,6598
20130301|2013-01-03 08:30,3,19.19,19.28,19.19,19.24,3258
20130301|2013-01-03 09:00,3,19.25,19.27,19.23,19.24,1518
20130301|2013-01-03 09:30,3,19.24,19.28,19.23,19.25,1533
20130301|2013-01-03 10:00,3,19.24,19.24,19.19,19.2,1900
20130301|2013-01-03 10:30,3,19.21,19.22,19.12,19.14,2814
20130301|2013-01-03 11:00,3,19.16,19.19,18.89,18.91,8057
20130301|2013-01-03 11:30,3,18.92,19.09,18.91,19.05,4852
20130301|2013-01-03 12:00,3,19.06,19.14,19.04,19.09,2883
20130301|2013-01-03 12:30,3,19.1,19.11,19.05,19.06,1572
20130301|2013-01-04 01:30,4,19.06,19.1,18.97,19,705
20130301|2013-01-04 02:00,4,19.01,19.03,18.95,18.99,434
20130301|2013-01-04 02:30,4,18.99,19,18.86,18.92,1502
20130301|2013-01-04 03:00,4,18.92,18.93,18.89,18.91,490
20130301|2013-01-04 03:30,4,18.9,18.93,18.9,18.93,178
20130301|2013-01-04 04:00,4,18.91,18.96,18.9,18.95,345
20130301|2013-01-04 04:30,4,18.96,18.99,18.95,18.96,115
20130301|2013-01-04 05:00,4,18.96,18.97,18.95,18.96,114
20130301|2013-01-04 05:30,4,18.97,18.97,18.9,18.9,312
20130301|2013-01-04 06:00,4,18.9,19,18.9,19,338
20130301|2013-01-04 06:30,4,19,19.01,18.9,18.94,433
20130301|2013-01-04 07:00,4,18.95,19.02,18.87,18.94,2193
20130301|2013-01-04 07:30,4,18.93,18.95,18.77,18.8,4057
20130301|2013-01-04 08:00,4,18.8,18.9,18.8,18.83,1427
20130301|2013-01-04 08:30,4,18.83,18.88,18.8,18.87,1395
20130301|2013-01-04 09:00,4,18.87,18.91,18.83,18.86,1023
20130301|2013-01-04 09:30,4,18.85,18.96,18.83,18.9,2261
20130301|2013-01-04 10:00,4,18.9,18.9,18.84,18.85,1440
20130301|2013-01-04 10:30,4,18.86,18.94,18.84,18.92,1292
20130301|2013-01-04 11:00,4,18.91,18.94,18.89,18.92,647
20130301|2013-01-04 11:30,4,18.91,18.94,18.85,18.89,893
20130301|2013-01-04 12:00,4,18.89,18.91,18.81,18.86,2230
20130301|2013-01-04 12:30,4,18.86,18.9,18.84,18.86,1188
20130301|2013-01-07 01:30,7,18.94,19.02,18.92,19.02,1125
20130301|2013-01-07 02:00,7,19.02,19.04,19,19.01,281
20130301|2013-01-07 02:30,7,19.03,19.04,19.02,19.03,178
20130301|2013-01-07 03:00,7,19.03,19.03,19,19.01,684
20130301|2013-01-07 03:30,7,19.01,19.03,19,19.02,156
20130301|2013-01-07 04:00,7,19.03,19.03,19,19.02,171
20130301|2013-01-07 04:30,7,19.03,19.04,18.94,19.03,563
20130301|2013-01-07 05:00,7,19.04,19.04,19.02,19.02,276
20130301|2013-01-07 05:30,7,19.03,19.04,18.95,18.97,415
20130301|2013-01-07 06:00,7,18.98,19.01,18.95,19.01,112
20130301|2013-01-07 06:30,7,19.01,19.04,18.98,19.01,414
20130301|2013-01-07 07:00,7,19.01,19.05,18.95,18.98,1358
20130301|2013-01-07 07:30,7,18.98,19.01,18.98,18.99,379
20130301|2013-01-07 08:00,7,19,19.03,18.98,19.02,620
20130301|2013-01-07 08:30,7,19.02,19.02,18.9,18.93,1861
20130301|2013-01-07 09:00,7,18.94,19.01,18.92,18.96,881
20130301|2013-01-07 09:30,7,18.96,18.97,18.84,18.87,3624
20130301|2013-01-07 10:00,7,18.86,18.87,18.69,18.7,6667
20130301|2013-01-07 10:30,7,18.7,18.75,18.67,18.72,2499
20130301|2013-01-07 11:00,7,18.73,18.78,18.73,18.78,721
20130301|2013-01-07 11:30,7,18.77,18.91,18.76,18.89,1658
20130301|2013-01-07 12:00,7,18.89,18.9,18.83,18.86,2901
20130301|2013-01-07 12:30,7,18.87,18.92,18.86,18.9,1185
20130301|2013-01-08 01:30,8,18.98,19.02,18.91,19.01,931
20130301|2013-01-08 02:00,8,19.01,19.01,18.96,18.96,86
20130301|2013-01-08 02:30,8,18.96,18.99,18.9,18.9,335
20130301|2013-01-08 03:00,8,18.91,18.94,18.88,18.88,345
20130301|2013-01-08 03:30,8,18.88,18.94,18.88,18.89,267
20130301|2013-01-08 04:00,8,18.89,18.91,18.87,18.9,210
20130301|2013-01-08 04:30,8,18.91,18.91,18.86,18.87,119
20130301|2013-01-08 05:00,8,18.87,18.92,18.85,18.9,283
20130301|2013-01-08 05:30,8,18.9,18.91,18.87,18.9,132
20130301|2013-01-08 06:00,8,18.9,18.9,18.83,18.88,460
20130301|2013-01-08 06:30,8,18.87,18.89,18.86,18.88,378
20130301|2013-01-08 07:00,8,18.88,18.93,18.83,18.89,1653
20130301|2013-01-08 07:30,8,18.89,18.89,18.81,18.83,956
20130301|2013-01-08 08:00,8,18.83,18.84,18.77,18.8,1547
20130301|2013-01-08 08:30,8,18.8,18.8,18.72,18.77,1932
20130301|2013-01-08 09:00,8,18.77,18.77,18.72,18.74,1012
20130301|2013-01-08 09:30,8,18.73,18.83,18.71,18.73,2347
20130301|2013-01-08 10:00,8,18.73,18.76,18.63,18.69,5049
20130301|2013-01-08 10:30,8,18.7,18.73,18.65,18.7,2027
20130301|2013-01-08 11:00,8,18.69,18.83,18.69,18.81,2407
20130301|2013-01-08 11:30,8,18.81,18.82,18.7,18.72,1041
20130301|2013-01-08 12:00,8,18.72,18.83,18.64,18.69,7579
20130301|2013-01-08 12:30,8,18.68,18.69,18.61,18.61,4437
20130301|2013-01-09 01:30,9,18.67,18.77,18.66,18.76,727
20130301|2013-01-09 02:00,9,18.77,18.78,18.74,18.74,171
20130301|2013-01-09 02:30,9,18.74,18.76,18.73,18.73,188
20130301|2013-01-09 03:00,9,18.74,18.76,18.66,18.66,512
20130301|2013-01-09 03:30,9,18.67,18.73,18.65,18.7,761
20130301|2013-01-09 04:00,9,18.71,18.72,18.69,18.72,287
20130301|2013-01-09 04:30,9,18.72,18.72,18.69,18.7,206
20130301|2013-01-09 05:00,9,18.71,18.72,18.69,18.72,563
20130301|2013-01-09 05:30,9,18.72,18.78,18.72,18.77,461
20130301|2013-01-09 06:00,9,18.78,18.78,18.7,18.7,305
20130301|2013-01-09 06:30,9,18.7,18.77,18.69,18.75,398
20130301|2013-01-09 07:00,9,18.76,18.8,18.68,18.7,2431
20130301|2013-01-09 07:30,9,18.7,18.71,18.61,18.65,2673
20130301|2013-01-09 08:00,9,18.64,18.67,18.6,18.62,1857
20130301|2013-01-09 08:30,9,18.63,18.64,18.56,18.62,2597
20130301|2013-01-09 09:00,9,18.62,18.69,18.58,18.58,1513
20130301|2013-01-09 09:30,9,18.58,18.6,18.53,18.55,3277
20130301|2013-01-09 10:00,9,18.55,18.56,18.52,18.53,2639
20130301|2013-01-09 10:30,9,18.53,18.67,18.52,18.64,3770
20130301|2013-01-09 11:00,9,18.65,18.69,18.59,18.59,1973
20130301|2013-01-09 11:30,9,18.6,18.66,18.58,18.66,1698
20130301|2013-01-09 12:00,9,18.65,18.73,18.63,18.72,5605
20130301|2013-01-09 12:30,9,18.72,18.81,18.71,18.8,3563
20130301|2013-01-10 01:30,10,18.83,18.93,18.75,18.87,2240
20130301|2013-01-10 02:00,10,18.86,18.91,18.85,18.85,496
20130301|2013-01-10 02:30,10,18.85,18.86,18.78,18.82,402
20130301|2013-01-10 03:00,10,18.82,18.85,18.81,18.82,160
20130301|2013-01-10 03:30,10,18.81,18.88,18.81,18.85,289
20130301|2013-01-10 04:00,10,18.86,18.93,18.82,18.93,574
20130301|2013-01-10 04:30,10,18.93,18.93,18.86,18.87,507
20130301|2013-01-10 05:00,10,18.88,18.9,18.87,18.89,148
20130301|2013-01-10 05:30,10,18.89,18.89,18.84,18.86,307
20130301|2013-01-10 06:00,10,18.86,18.89,18.86,18.87,142
20130301|2013-01-10 06:30,10,18.86,18.88,18.86,18.86,189
20130301|2013-01-10 07:00,10,18.86,18.86,18.8,18.86,1671
20130301|2013-01-10 07:30,10,18.86,18.89,18.81,18.89,1381
20130301|2013-01-10 08:00,10,18.9,18.9,18.86,18.86,607
20130301|2013-01-10 08:30,10,18.85,18.85,18.72,18.75,3149
20130301|2013-01-10 09:00,10,18.75,18.84,18.75,18.76,2236
20130301|2013-01-10 09:30,10,18.77,18.82,18.76,18.78,1098
20130301|2013-01-10 10:00,10,18.78,18.86,18.78,18.85,1308
20130301|2013-01-10 10:30,10,18.84,18.93,18.84,18.91,1943
20130301|2013-01-10 11:00,10,18.9,18.96,18.88,18.95,2018
20130301|2013-01-10 11:30,10,18.95,18.96,18.9,18.92,919
20130301|2013-01-10 12:00,10,18.92,18.99,18.9,18.99,5830
20130301|2013-01-10 12:30,10,18.99,18.99,18.94,18.97,2737
20130301|2013-01-11 01:30,11,18.95,18.95,18.9,18.9,408
20130301|2013-01-11 02:00,11,18.9,18.9,18.86,18.88,269
20130301|2013-01-11 02:30,11,18.87,18.89,18.86,18.88,282
20130301|2013-01-11 03:00,11,18.88,18.89,18.86,18.87,110
20130301|2013-01-11 03:30,11,18.86,18.91,18.86,18.87,227
20130301|2013-01-11 04:00,11,18.87,18.88,18.87,18.88,83
20130301|2013-01-11 04:30,11,18.88,18.88,18.86,18.86,98
20130301|2013-01-11 05:00,11,18.87,18.89,18.86,18.87,76
20130301|2013-01-11 05:30,11,18.87,18.87,18.85,18.87,134
20130301|2013-01-11 06:00,11,18.87,18.88,18.86,18.87,300
20130301|2013-01-11 06:30,11,18.87,18.93,18.86,18.92,545
20130301|2013-01-11 07:00,11,18.91,18.95,18.85,18.87,1419
20130301|2013-01-11 07:30,11,18.88,18.92,18.87,18.91,599
20130301|2013-01-11 08:00,11,18.91,18.95,18.87,18.95,1063
20130301|2013-01-11 08:30,11,18.95,19.01,18.94,18.98,3485
20130301|2013-01-11 09:00,11,18.98,18.99,18.92,18.95,1052
20130301|2013-01-11 09:30,11,18.95,18.96,18.93,18.96,732
20130301|2013-01-11 10:00,11,18.96,18.98,18.92,18.97,1265
20130301|2013-01-11 10:30,11,18.97,19,18.94,18.98,1216
20130301|2013-01-11 11:00,11,18.98,19.08,18.97,19.07,4428
20130301|2013-01-11 11:30,11,19.07,19.08,19.05,19.08,2066
20130301|2013-01-11 12:00,11,19.08,19.19,19.07,19.18,10162
20130301|2013-01-11 12:30,11,19.19,19.19,19.1,19.19,3507
20130301|2013-01-14 01:30,14,19.14,19.17,19.11,19.16,980
20130301|2013-01-14 02:00,14,19.15,19.15,19.12,19.13,153
20130301|2013-01-14 02:30,14,19.12,19.14,19.11,19.12,249
20130301|2013-01-14 03:00,14,19.12,19.13,19.06,19.08,443
20130301|2013-01-14 03:30,14,19.09,19.09,19,19.01,854
20130301|2013-01-14 04:00,14,19.01,19.02,18.98,19.02,579
20130301|2013-01-14 04:30,14,19.01,19.05,19.01,19.04,252
20130301|2013-01-14 05:00,14,19.05,19.07,19.04,19.06,338
20130301|2013-01-14 05:30,14,19.06,19.07,19.03,19.05,51
20130301|2013-01-14 06:00,14,19.05,19.06,19.03,19.05,213
20130301|2013-01-14 06:30,14,19.05,19.06,19.04,19.04,224
20130301|2013-01-14 07:00,14,19.04,19.05,18.99,19.05,1709
20130301|2013-01-14 07:30,14,19.05,19.05,19.01,19.02,643
20130301|2013-01-14 08:00,14,19.02,19.03,18.81,18.91,4722
20130301|2013-01-14 08:30,14,18.91,18.93,18.84,18.9,2679
20130301|2013-01-14 09:00,14,18.9,18.92,18.83,18.84,1393
20130301|2013-01-14 09:30,14,18.85,18.89,18.83,18.85,975
20130301|2013-01-14 10:00,14,18.85,18.87,18.81,18.87,2666
20130301|2013-01-14 10:30,14,18.87,18.89,18.81,18.88,2180
20130301|2013-01-14 11:00,14,18.87,18.87,18.81,18.85,881
20130301|2013-01-14 11:30,14,18.85,18.89,18.84,18.86,1205
20130301|2013-01-14 12:00,14,18.86,18.94,18.84,18.9,6639
20130301|2013-01-14 12:30,14,18.9,18.91,18.85,18.87,1369
20130301|2013-01-15 01:30,15,18.9,18.9,18.8,18.81,412
20130301|2013-01-15 02:00,15,18.82,18.84,18.76,18.83,760
20130301|2013-01-15 02:30,15,18.83,18.83,18.76,18.76,224
20130301|2013-01-15 03:00,15,18.77,18.8,18.76,18.78,315
20130301|2013-01-15 03:30,15,18.78,18.85,18.74,18.85,620
20130301|2013-01-15 04:00,15,18.84,18.85,18.75,18.78,532
20130301|2013-01-15 04:30,15,18.79,18.8,18.74,18.77,538
20130301|2013-01-15 05:00,15,18.77,18.8,18.75,18.77,158
20130301|2013-01-15 05:30,15,18.78,18.8,18.76,18.79,227
20130301|2013-01-15 06:00,15,18.8,18.82,18.78,18.79,383
20130301|2013-01-15 06:30,15,18.79,18.8,18.76,18.78,406
20130301|2013-01-15 07:00,15,18.78,18.79,18.7,18.78,3371
20130301|2013-01-15 07:30,15,18.77,18.83,18.76,18.81,886
20130301|2013-01-15 08:00,15,18.81,18.82,18.77,18.8,756
20130301|2013-01-15 08:30,15,18.8,18.8,18.77,18.79,591
20130301|2013-01-15 09:00,15,18.78,18.83,18.77,18.82,1321
20130301|2013-01-15 09:30,15,18.82,18.83,18.8,18.82,731
20130301|2013-01-15 10:00,15,18.81,18.83,18.76,18.78,1593
20130301|2013-01-15 10:30,15,18.79,18.81,18.76,18.77,381
20130301|2013-01-15 11:00,15,18.77,18.78,18.61,18.64,5547
20130301|2013-01-15 11:30,15,18.64,18.65,18.63,18.63,1062
20130301|2013-01-15 12:00,15,18.63,18.65,18.58,18.65,3747
20130301|2013-01-15 12:30,15,18.65,18.71,18.61,18.7,2300
20130301|2013-01-16 01:30,16,18.7,18.74,18.65,18.69,478
20130301|2013-01-16 02:00,16,18.7,18.72,18.69,18.7,239
20130301|2013-01-16 02:30,16,18.7,18.7,18.68,18.7,189
20130301|2013-01-16 03:00,16,18.7,18.71,18.69,18.69,199
20130301|2013-01-16 03:30,16,18.69,18.69,18.67,18.69,120
20130301|2013-01-16 04:00,16,18.69,18.69,18.67,18.67,139
20130301|2013-01-16 04:30,16,18.68,18.69,18.65,18.65,134
20130301|2013-01-16 05:00,16,18.65,18.66,18.61,18.63,424
20130301|2013-01-16 05:30,16,18.63,18.63,18.61,18.62,128
20130301|2013-01-16 06:00,16,18.63,18.63,18.6,18.61,622
20130301|2013-01-16 06:30,16,18.62,18.63,18.58,18.6,758
20130301|2013-01-16 07:00,16,18.6,18.61,18.38,18.44,10307
20130301|2013-01-16 07:30,16,18.43,18.48,18.43,18.46,1208
20130301|2013-01-16 08:00,16,18.46,18.46,18.43,18.46,1717
20130301|2013-01-16 08:30,16,18.45,18.49,18.44,18.48,1165
20130301|2013-01-16 09:00,16,18.48,18.49,18.47,18.47,706
20130301|2013-01-16 09:30,16,18.47,18.47,18.43,18.44,1637
20130301|2013-01-16 10:00,16,18.44,18.44,18.4,18.42,2589
20130301|2013-01-16 10:30,16,18.41,18.43,18.39,18.4,1517
20130301|2013-01-16 11:00,16,18.4,18.45,18.39,18.4,984
20130301|2013-01-16 11:30,16,18.4,18.41,18.33,18.36,5502
20130301|2013-01-16 12:00,16,18.36,18.47,18.36,18.46,3302
20130301|2013-01-16 12:30,16,18.45,18.52,18.44,18.52,2189
20130301|2013-01-17 01:30,17,18.52,18.52,18.45,18.45,879
20130301|2013-01-17 02:00,17,18.46,18.48,18.45,18.45,269
20130301|2013-01-17 02:30,17,18.47,18.47,18.41,18.43,374
20130301|2013-01-17 03:00,17,18.43,18.46,18.43,18.44,507
20130301|2013-01-17 03:30,17,18.44,18.47,18.43,18.45,414
20130301|2013-01-17 04:00,17,18.46,18.52,18.45,18.49,788
20130301|2013-01-17 04:30,17,18.49,18.52,18.47,18.48,419
20130301|2013-01-17 05:00,17,18.49,18.51,18.48,18.5,187
20130301|2013-01-17 05:30,17,18.5,18.54,18.48,18.51,593
20130301|2013-01-17 06:00,17,18.52,18.54,18.5,18.51,326
20130301|2013-01-17 06:30,17,18.51,18.52,18.48,18.49,951
20130301|2013-01-17 07:00,17,18.5,18.51,18.45,18.47,1680
20130301|2013-01-17 07:30,17,18.46,18.49,18.46,18.48,1129
20130301|2013-01-17 08:00,17,18.48,18.48,18.42,18.44,1149
20130301|2013-01-17 08:30,17,18.45,18.51,18.44,18.47,1794
20130301|2013-01-17 09:00,17,18.47,18.59,18.46,18.56,3101
20130301|2013-01-17 09:30,17,18.57,18.58,18.5,18.52,2096
20130301|2013-01-17 10:00,17,18.52,18.58,18.52,18.54,1595
20130301|2013-01-17 10:30,17,18.55,18.58,18.53,18.56,1362
20130301|2013-01-17 11:00,17,18.57,18.57,18.52,18.52,1120
20130301|2013-01-17 11:30,17,18.52,18.53,18.48,18.48,1732
20130301|2013-01-17 12:00,17,18.49,18.5,18.4,18.43,3985
20130301|2013-01-17 12:30,17,18.43,18.44,18.38,18.4,1892
20130301|2013-01-18 01:30,18,18.46,18.5,18.44,18.48,729
20130301|2013-01-18 02:00,18,18.49,18.5,18.46,18.47,106
20130301|2013-01-18 02:30,18,18.47,18.49,18.43,18.48,307
20130301|2013-01-18 03:00,18,18.48,18.55,18.48,18.51,552
20130301|2013-01-18 03:30,18,18.51,18.53,18.49,18.5,228
20130301|2013-01-18 04:00,18,18.5,18.62,18.47,18.6,1889
20130301|2013-01-18 04:30,18,18.6,18.6,18.55,18.58,387
20130301|2013-01-18 05:00,18,18.58,18.58,18.55,18.55,551
20130301|2013-01-18 05:30,18,18.56,18.57,18.55,18.56,196
20130301|2013-01-18 06:00,18,18.57,18.57,18.49,18.5,1300
20130301|2013-01-18 06:30,18,18.5,18.53,18.48,18.51,886
20130301|2013-01-18 07:00,18,18.5,18.59,18.49,18.59,2022
20130301|2013-01-18 07:30,18,18.59,18.59,18.55,18.57,1076
20130301|2013-01-18 08:00,18,18.57,18.58,18.5,18.55,955
20130301|2013-01-18 08:30,18,18.55,18.55,18.52,18.53,561
20130301|2013-01-18 09:00,18,18.53,18.56,18.52,18.56,774
20130301|2013-01-18 09:30,18,18.55,18.55,18.51,18.51,778
20130301|2013-01-18 10:00,18,18.51,18.52,18.42,18.43,4760
20130301|2013-01-18 10:30,18,18.44,18.48,18.42,18.42,1041
20130301|2013-01-18 11:00,18,18.42,18.47,18.41,18.47,1038
20130301|2013-01-18 11:30,18,18.46,18.46,18.36,18.37,2356
20130301|2013-01-18 12:00,18,18.38,18.4,18.35,18.38,2216
20130301|2013-01-18 12:30,18,18.38,18.48,18.38,18.46,2070
20130301|2013-01-22 01:30,22,18.32,18.43,18.32,18.39,1673
20130301|2013-01-22 02:00,22,18.38,18.39,18.25,18.34,3840
20130301|2013-01-22 02:30,22,18.34,18.39,18.31,18.32,872
20130301|2013-01-22 03:00,22,18.32,18.33,18.27,18.3,769
20130301|2013-01-22 03:30,22,18.3,18.33,18.29,18.3,369
20130301|2013-01-22 04:00,22,18.31,18.33,18.3,18.31,142
20130301|2013-01-22 04:30,22,18.32,18.32,18.29,18.31,259
20130301|2013-01-22 05:00,22,18.31,18.31,18.28,18.29,393
20130301|2013-01-22 05:30,22,18.29,18.3,18.28,18.29,867
20130301|2013-01-22 06:00,22,18.31,18.34,18.28,18.33,658
20130301|2013-01-22 06:30,22,18.33,18.37,18.33,18.35,999
20130301|2013-01-22 07:00,22,18.35,18.45,18.33,18.41,2458
20130301|2013-01-22 07:30,22,18.4,18.5,18.4,18.46,1879
20130301|2013-01-22 08:00,22,18.46,18.46,18.4,18.41,1019
20130301|2013-01-22 08:30,22,18.41,18.44,18.39,18.43,1206
20130301|2013-01-22 09:00,22,18.43,18.45,18.37,18.37,1132
20130301|2013-01-22 09:30,22,18.37,18.4,18.34,18.35,1096
20130301|2013-01-22 10:00,22,18.34,18.36,18.28,18.28,3341
20130301|2013-01-22 10:30,22,18.28,18.35,18.27,18.33,1781
20130301|2013-01-22 11:00,22,18.33,18.35,18.29,18.29,1016
20130301|2013-01-22 11:30,22,18.3,18.31,18.23,18.25,3876
20130301|2013-01-22 12:00,22,18.24,18.25,18.08,18.13,9992
20130301|2013-01-22 12:30,22,18.13,18.18,18.12,18.17,2472
20130301|2013-01-23 01:30,23,18.17,18.2,18.06,18.08,1986
20130301|2013-01-23 02:00,23,18.11,18.12,18.06,18.09,308
20130301|2013-01-23 02:30,23,18.08,18.12,18.07,18.1,232
20130301|2013-01-23 03:00,23,18.11,18.12,18.1,18.11,113
20130301|2013-01-23 03:30,23,18.11,18.15,18.11,18.14,423
20130301|2013-01-23 04:00,23,18.14,18.15,18.11,18.13,194
20130301|2013-01-23 04:30,23,18.14,18.14,18.1,18.11,402
20130301|2013-01-23 05:00,23,18.11,18.11,18.08,18.08,263
20130301|2013-01-23 05:30,23,18.08,18.1,18.07,18.09,428
20130301|2013-01-23 06:00,23,18.09,18.1,18.07,18.09,383
20130301|2013-01-23 06:30,23,18.08,18.1,18.07,18.1,323
20130301|2013-01-23 07:00,23,18.1,18.17,18.09,18.15,2419
20130301|2013-01-23 07:30,23,18.16,18.33,18.15,18.28,4221
20130301|2013-01-23 08:00,23,18.29,18.29,18.17,18.22,2221
20130301|2013-01-23 08:30,23,18.22,18.25,18.18,18.21,1673
20130301|2013-01-23 09:00,23,18.22,18.27,18.2,18.24,1389
20130301|2013-01-23 09:30,23,18.24,18.33,18.24,18.32,2190
20130301|2013-01-23 10:00,23,18.31,18.6,18.31,18.46,11740
20130301|2013-01-23 10:30,23,18.46,18.51,18.45,18.5,1791
20130301|2013-01-23 11:00,23,18.5,18.57,18.48,18.51,2262
20130301|2013-01-23 11:30,23,18.51,18.53,18.47,18.48,1415
20130301|2013-01-23 12:00,23,18.49,18.55,18.47,18.51,3257
20130301|2013-01-23 12:30,23,18.51,18.56,18.47,18.56,2722
20130301|2013-01-23 13:00,23,18.56,18.56,18.56,18.56,2
20130301|2013-01-24 01:30,24,18.54,18.55,18.5,18.53,863
20130301|2013-01-24 02:00,24,18.54,18.57,18.52,18.57,338
20130301|2013-01-24 02:30,24,18.57,18.59,18.54,18.54,776
20130301|2013-01-24 03:00,24,18.55,18.55,18.48,18.49,607
20130301|2013-01-24 03:30,24,18.49,18.51,18.48,18.48,579
20130301|2013-01-24 04:00,24,18.49,18.49,18.46,18.49,773
20130301|2013-01-24 04:30,24,18.49,18.49,18.45,18.46,339
20130301|2013-01-24 05:00,24,18.47,18.48,18.45,18.45,200
20130301|2013-01-24 05:30,24,18.46,18.5,18.45,18.46,590
20130301|2013-01-24 06:00,24,18.47,18.48,18.4,18.41,1180
20130301|2013-01-24 06:30,24,18.42,18.44,18.4,18.42,538
20130301|2013-01-24 07:00,24,18.42,18.49,18.42,18.45,1701
20130301|2013-01-24 07:30,24,18.46,18.49,18.42,18.42,1392
20130301|2013-01-24 08:00,24,18.42,18.43,18.31,18.4,2904
20130301|2013-01-24 08:30,24,18.4,18.43,18.37,18.41,962
20130301|2013-01-24 09:00,24,18.4,18.42,18.34,18.39,1381
20130301|2013-01-24 09:30,24,18.4,18.47,18.37,18.44,1423
20130301|2013-01-24 10:00,24,18.43,18.46,18.39,18.43,842
20130301|2013-01-24 10:30,24,18.43,18.55,18.42,18.51,2012
20130301|2013-01-24 11:00,24,18.52,18.52,18.46,18.51,1308
20130301|2013-01-24 11:30,24,18.51,18.51,18.46,18.48,1676
20130301|2013-01-24 12:00,24,18.49,18.52,18.47,18.48,2011
20130301|2013-01-24 12:30,24,18.49,18.53,18.47,18.52,1334
20130301|2013-01-25 01:30,25,18.55,18.55,18.38,18.4,721
20130301|2013-01-25 02:00,25,18.39,18.44,18.37,18.38,329
20130301|2013-01-25 02:30,25,18.38,18.44,18.38,18.4,201
20130301|2013-01-25 03:00,25,18.41,18.41,18.34,18.36,647
20130301|2013-01-25 03:30,25,18.36,18.39,18.34,18.37,172
20130301|2013-01-25 04:00,25,18.37,18.38,18.36,18.36,151
20130301|2013-01-25 04:30,25,18.37,18.38,18.36,18.37,155
20130301|2013-01-25 05:00,25,18.38,18.42,18.37,18.4,179
20130301|2013-01-25 05:30,25,18.4,18.41,18.38,18.39,126
20130301|2013-01-25 06:00,25,18.4,18.47,18.39,18.44,344
20130301|2013-01-25 06:30,25,18.44,18.44,18.31,18.32,1070
20130301|2013-01-25 07:00,25,18.32,18.44,18.31,18.38,996
20130301|2013-01-25 07:30,25,18.38,18.42,18.35,18.36,509
20130301|2013-01-25 08:00,25,18.36,18.37,18.28,18.32,1850
20130301|2013-01-25 08:30,25,18.32,18.37,18.26,18.31,2061
20130301|2013-01-25 09:00,25,18.31,18.39,18.31,18.38,731
20130301|2013-01-25 09:30,25,18.37,18.38,18.32,18.37,576
20130301|2013-01-25 10:00,25,18.37,18.38,18.32,18.37,565
20130301|2013-01-25 10:30,25,18.37,18.38,18.35,18.35,714
20130301|2013-01-25 11:00,25,18.35,18.37,18.35,18.35,278
20130301|2013-01-25 11:30,25,18.36,18.45,18.36,18.43,2352
20130301|2013-01-25 12:00,25,18.42,18.43,18.33,18.36,3573
20130301|2013-01-25 12:30,25,18.37,18.37,18.26,18.35,1723
20130301|2013-01-28 01:30,28,18.47,18.47,18.35,18.45,2754
20130301|2013-01-28 02:00,28,18.46,18.52,18.45,18.52,576
20130301|2013-01-28 02:30,28,18.52,18.57,18.5,18.52,1073
20130301|2013-01-28 03:00,28,18.52,18.56,18.51,18.55,388
20130301|2013-01-28 03:30,28,18.55,18.58,18.5,18.56,616
20130301|2013-01-28 04:00,28,18.55,18.56,18.51,18.52,193
20130301|2013-01-28 04:30,28,18.52,18.55,18.5,18.54,294
20130301|2013-01-28 05:00,28,18.55,18.56,18.5,18.52,281
20130301|2013-01-28 05:30,28,18.53,18.53,18.5,18.52,183
20130301|2013-01-28 06:00,28,18.51,18.53,18.49,18.5,318
20130301|2013-01-28 06:30,28,18.51,18.57,18.49,18.56,1028
20130301|2013-01-28 07:00,28,18.57,18.57,18.51,18.54,911
20130301|2013-01-28 07:30,28,18.54,18.96,18.54,18.79,17457
20130301|2013-01-28 08:00,28,18.79,18.8,18.7,18.73,2455
20130301|2013-01-28 08:30,28,18.75,18.78,18.7,18.76,1359
20130301|2013-01-28 09:00,28,18.76,18.78,18.7,18.72,1324
20130301|2013-01-28 09:30,28,18.71,18.74,18.7,18.72,1162
20130301|2013-01-28 10:00,28,18.72,18.77,18.71,18.74,1480
20130301|2013-01-28 10:30,28,18.74,18.74,18.63,18.65,1583
20130301|2013-01-28 11:00,28,18.65,18.7,18.64,18.69,562
20130301|2013-01-28 11:30,28,18.7,18.7,18.67,18.67,455
20130301|2013-01-28 12:00,28,18.68,18.77,18.63,18.72,3938
20130301|2013-01-28 12:30,28,18.72,18.79,18.69,18.78,2728
20130301|2013-01-29 01:30,29,18.75,18.78,18.74,18.76,706
20130301|2013-01-29 02:00,29,18.76,18.77,18.75,18.75,151
20130301|2013-01-29 02:30,29,18.76,18.77,18.74,18.77,318
20130301|2013-01-29 03:00,29,18.77,18.77,18.73,18.73,302
20130301|2013-01-29 03:30,29,18.74,18.74,18.69,18.7,938
20130301|2013-01-29 04:00,29,18.7,18.71,18.67,18.67,343
20130301|2013-01-29 04:30,29,18.69,18.69,18.66,18.67,216
20130301|2013-01-29 05:00,29,18.68,18.68,18.63,18.64,362
20130301|2013-01-29 05:30,29,18.63,18.68,18.61,18.63,1208
20130301|2013-01-29 06:00,29,18.64,18.65,18.61,18.64,1063
20130301|2013-01-29 06:30,29,18.64,18.67,18.61,18.61,749
20130301|2013-01-29 07:00,29,18.62,18.64,18.51,18.59,4131
20130301|2013-01-29 07:30,29,18.59,18.59,18.51,18.53,1477
20130301|2013-01-29 08:00,29,18.53,18.54,18.31,18.37,9202
20130301|2013-01-29 08:30,29,18.37,18.47,18.35,18.45,2739
20130301|2013-01-29 09:00,29,18.44,18.47,18.39,18.41,1294
20130301|2013-01-29 09:30,29,18.4,18.43,18.39,18.41,939
20130301|2013-01-29 10:00,29,18.4,18.42,18.36,18.4,1758
20130301|2013-01-29 10:30,29,18.41,18.45,18.36,18.39,1384
20130301|2013-01-29 11:00,29,18.4,18.42,18.31,18.33,1854
20130301|2013-01-29 11:30,29,18.33,18.4,18.32,18.39,943
20130301|2013-01-29 12:00,29,18.38,18.4,18.32,18.37,2119
20130301|2013-01-29 12:30,29,18.36,18.4,18.32,18.35,1454
20130301|2013-01-30 01:30,30,18.6,18.73,18.5,18.64,5260
20130301|2013-01-30 02:00,30,18.64,18.67,18.6,18.6,508
20130301|2013-01-30 02:30,30,18.6,18.62,18.55,18.57,981
20130301|2013-01-30 03:00,30,18.56,18.59,18.55,18.58,952
20130301|2013-01-30 03:30,30,18.58,18.63,18.57,18.61,513
20130301|2013-01-30 04:00,30,18.59,18.67,18.59,18.64,747
20130301|2013-01-30 04:30,30,18.65,18.72,18.62,18.71,1291
20130301|2013-01-30 05:00,30,18.71,18.72,18.67,18.67,587
20130301|2013-01-30 05:30,30,18.67,18.68,18.64,18.67,275
20130301|2013-01-30 06:00,30,18.67,18.76,18.65,18.74,1429
20130301|2013-01-30 06:30,30,18.74,18.74,18.68,18.73,888
20130301|2013-01-30 07:00,30,18.72,18.76,18.68,18.69,1705
20130301|2013-01-30 07:30,30,18.68,18.68,18.61,18.62,990
20130301|2013-01-30 08:00,30,18.62,18.69,18.6,18.67,1123
20130301|2013-01-30 08:30,30,18.67,18.7,18.61,18.63,911
20130301|2013-01-30 09:00,30,18.63,18.65,18.47,18.53,3584
20130301|2013-01-30 09:30,30,18.53,18.53,18.37,18.38,3839
20130301|2013-01-30 10:00,30,18.37,18.39,18.27,18.36,5663
20130301|2013-01-30 10:30,30,18.37,18.53,18.31,18.49,4713
20130301|2013-01-30 11:00,30,18.5,18.59,18.47,18.55,2052
20130301|2013-01-30 11:30,30,18.56,18.63,18.52,18.62,1633
20130301|2013-01-30 12:00,30,18.61,18.74,18.58,18.69,4968
20130301|2013-01-30 12:30,30,18.69,18.73,18.61,18.67,2254
20130301|2013-01-31 01:30,31,18.71,18.73,18.67,18.67,502
20130301|2013-01-31 02:00,31,18.68,18.68,18.64,18.66,153
20130301|2013-01-31 02:30,31,18.66,18.68,18.62,18.67,513
20130301|2013-01-31 03:00,31,18.67,18.69,18.63,18.65,719
20130301|2013-01-31 03:30,31,18.64,18.66,18.61,18.62,763
20130301|2013-01-31 04:00,31,18.63,18.69,18.62,18.65,408
20130301|2013-01-31 04:30,31,18.65,18.7,18.65,18.7,201
20130301|2013-01-31 05:00,31,18.7,18.77,18.5,18.51,2521
20130301|2013-01-31 05:30,31,18.51,18.64,18.46,18.63,1714
20130301|2013-01-31 06:00,31,18.64,18.64,18.57,18.62,305
20130301|2013-01-31 06:30,31,18.62,18.64,18.61,18.62,171
20130301|2013-01-31 07:00,31,18.63,18.69,18.62,18.66,1549
20130301|2013-01-31 07:30,31,18.66,18.7,18.64,18.69,1037
20130301|2013-01-31 08:00,31,18.69,18.7,18.65,18.69,546
20130301|2013-01-31 08:30,31,18.69,18.8,18.61,18.66,5024
20130301|2013-01-31 09:00,31,18.66,18.66,18.56,18.58,2529
20130301|2013-01-31 09:30,31,18.58,18.71,18.57,18.66,2161
20130301|2013-01-31 10:00,31,18.66,18.69,18.62,18.69,1982
20130301|2013-01-31 10:30,31,18.68,18.77,18.68,18.76,2042
20130301|2013-01-31 11:00,31,18.75,18.85,18.72,18.83,3257
20130301|2013-01-31 11:30,31,18.83,18.84,18.73,18.73,2689
20130301|2013-01-31 12:00,31,18.74,18.84,18.7,18.79,5785
20130301|2013-01-31 12:30,31,18.79,18.85,18.76,18.83,2619
20130301|2013-02-01 01:30,1,18.85,18.85,18.78,18.84,574
20130301|2013-02-01 02:00,1,18.83,18.84,18.78,18.79,249
20130301|2013-02-01 02:30,1,18.79,18.8,18.77,18.78,391
20130301|2013-02-01 03:00,1,18.79,18.8,18.74,18.76,519
20130301|2013-02-01 03:30,1,18.76,18.83,18.75,18.83,338
20130301|2013-02-01 04:00,1,18.83,18.84,18.8,18.82,385
20130301|2013-02-01 04:30,1,18.81,18.81,18.78,18.78,423
20130301|2013-02-01 05:00,1,18.8,18.81,18.78,18.8,150
20130301|2013-02-01 05:30,1,18.81,18.82,18.8,18.8,185
20130301|2013-02-01 06:00,1,18.81,18.82,18.8,18.81,233
20130301|2013-02-01 06:30,1,18.81,18.89,18.81,18.89,1496
20130301|2013-02-01 07:00,1,18.88,18.89,18.8,18.83,2162
20130301|2013-02-01 07:30,1,18.83,18.84,18.81,18.82,1187
20130301|2013-02-01 08:00,1,18.82,19.02,18.82,18.92,11254
20130301|2013-02-01 08:30,1,18.91,18.95,18.87,18.9,2042
20130301|2013-02-01 09:00,1,18.9,18.91,18.86,18.86,1358
20130301|2013-02-01 09:30,1,18.86,18.91,18.8,18.89,2415
20130301|2013-02-01 10:00,1,18.88,18.96,18.88,18.92,1354
20130301|2013-02-01 10:30,1,18.93,18.96,18.87,18.87,1520
20130301|2013-02-01 11:00,1,18.87,18.92,18.84,18.89,1372
20130301|2013-02-01 11:30,1,18.89,18.94,18.88,18.92,1273
20130301|2013-02-01 12:00,1,18.92,18.95,18.87,18.91,2345
20130301|2013-02-01 12:30,1,18.91,18.93,18.69,18.7,4304
20130301|2013-02-04 01:30,4,18.84,18.89,18.79,18.89,2314
20130301|2013-02-04 02:00,4,18.88,18.96,18.87,18.92,1253
20130301|2013-02-04 02:30,4,18.92,18.94,18.89,18.93,508
20130301|2013-02-04 03:00,4,18.93,18.95,18.91,18.94,296
20130301|2013-02-04 03:30,4,18.94,18.96,18.92,18.94,201
20130301|2013-02-04 04:00,4,18.93,18.97,18.92,18.96,316
20130301|2013-02-04 04:30,4,18.96,18.96,18.89,18.93,468
20130301|2013-02-04 05:00,4,18.93,18.96,18.93,18.95,437
20130301|2013-02-04 05:30,4,18.96,18.97,18.93,18.94,299
20130301|2013-02-04 06:00,4,18.94,18.96,18.91,18.94,800
20130301|2013-02-04 06:30,4,18.95,18.96,18.93,18.96,738
20130301|2013-02-04 07:00,4,18.95,18.97,18.89,18.95,1810
20130301|2013-02-04 07:30,4,18.94,18.95,18.91,18.94,746
20130301|2013-02-04 08:00,4,18.93,18.95,18.91,18.93,963
20130301|2013-02-04 08:30,4,18.93,18.95,18.78,18.86,3347
20130301|2013-02-04 09:00,4,18.86,18.86,18.77,18.84,2277
20130301|2013-02-04 09:30,4,18.83,18.88,18.76,18.79,2946
20130301|2013-02-04 10:00,4,18.79,18.83,18.76,18.82,1927
20130301|2013-02-04 10:30,4,18.83,18.87,18.78,18.8,1316
20130301|2013-02-04 11:00,4,18.81,18.82,18.75,18.8,926
20130301|2013-02-04 11:30,4,18.79,18.8,18.73,18.76,1426
20130301|2013-02-04 12:00,4,18.77,18.78,18.71,18.75,3579
20130301|2013-02-04 12:30,4,18.75,18.77,18.72,18.73,1446
20130301|2013-02-05 01:30,5,18.76,18.76,18.67,18.7,1244
20130301|2013-02-05 02:00,5,18.7,18.76,18.7,18.76,180
20130301|2013-02-05 02:30,5,18.75,18.83,18.75,18.81,548
20130301|2013-02-05 03:00,5,18.82,18.83,18.79,18.81,183
20130301|2013-02-05 03:30,5,18.8,18.81,18.76,18.77,106
20130301|2013-02-05 04:00,5,18.77,18.79,18.76,18.78,78
20130301|2013-02-05 04:30,5,18.79,18.8,18.75,18.77,336
20130301|2013-02-05 05:00,5,18.77,18.84,18.76,18.82,824
20130301|2013-02-05 05:30,5,18.82,18.83,18.78,18.79,259
20130301|2013-02-05 06:00,5,18.8,18.84,18.79,18.84,319
20130301|2013-02-05 06:30,5,18.84,18.84,18.79,18.8,361
20130301|2013-02-05 07:00,5,18.81,18.89,18.77,18.88,2393
20130301|2013-02-05 07:30,5,18.87,18.87,18.83,18.85,771
20130301|2013-02-05 08:00,5,18.85,18.89,18.84,18.89,979
20130301|2013-02-05 08:30,5,18.89,18.89,18.83,18.87,970
20130301|2013-02-05 09:00,5,18.87,18.87,18.82,18.83,857
20130301|2013-02-05 09:30,5,18.83,18.85,18.78,18.81,1085
20130301|2013-02-05 10:00,5,18.81,18.83,18.8,18.81,901
20130301|2013-02-05 10:30,5,18.81,18.85,18.8,18.81,1003
20130301|2013-02-05 11:00,5,18.82,18.82,18.78,18.81,778
20130301|2013-02-05 11:30,5,18.8,18.81,18.73,18.73,1341
20130301|2013-02-05 12:00,5,18.74,18.74,18.53,18.55,8112
20130301|2013-02-05 12:30,5,18.56,18.57,18.53,18.53,2127
20130301|2013-02-05 13:00,5,18.54,18.54,18.54,18.54,1
20130301|2013-02-06 01:30,6,18.59,18.6,18.54,18.56,580
20130301|2013-02-06 02:00,6,18.56,18.57,18.54,18.54,392
20130301|2013-02-06 02:30,6,18.54,18.58,18.51,18.52,436
20130301|2013-02-06 03:00,6,18.52,18.55,18.52,18.53,257
20130301|2013-02-06 03:30,6,18.52,18.53,18.48,18.5,749
20130301|2013-02-06 04:00,6,18.51,18.53,18.48,18.51,423
20130301|2013-02-06 04:30,6,18.51,18.53,18.49,18.52,364
20130301|2013-02-06 05:00,6,18.53,18.54,18.5,18.51,361
20130301|2013-02-06 05:30,6,18.52,18.54,18.5,18.52,272
20130301|2013-02-06 06:00,6,18.52,18.53,18.5,18.52,608
20130301|2013-02-06 06:30,6,18.53,18.59,18.53,18.55,452
20130301|2013-02-06 07:00,6,18.56,18.61,18.45,18.46,2696
20130301|2013-02-06 07:30,6,18.46,18.46,18.31,18.34,6223
20130301|2013-02-06 08:00,6,18.33,18.37,18.32,18.35,2246
20130301|2013-02-06 08:30,6,18.34,18.38,18.32,18.35,1791
20130301|2013-02-06 09:00,6,18.35,18.4,18.34,18.35,1693
20130301|2013-02-06 09:30,6,18.35,18.37,18.33,18.34,1645
20130301|2013-02-06 10:00,6,18.34,18.35,18.27,18.28,3752
20130301|2013-02-06 10:30,6,18.29,18.35,18.28,18.34,1417
20130301|2013-02-06 11:00,6,18.33,18.34,18.25,18.26,2300
20130301|2013-02-06 11:30,6,18.26,18.28,18.22,18.23,3390
20130301|2013-02-06 12:00,6,18.24,18.24,18.17,18.2,7561
20130301|2013-02-06 12:30,6,18.19,18.29,18.19,18.23,2152
20130301|2013-02-07 01:30,7,18.22,18.23,18.2,18.21,1251
20130301|2013-02-07 02:00,7,18.21,18.22,18.18,18.22,222
20130301|2013-02-07 02:30,7,18.21,18.25,18.21,18.24,314
20130301|2013-02-07 03:00,7,18.24,18.29,18.23,18.27,367
20130301|2013-02-07 03:30,7,18.28,18.28,18.24,18.25,102
20130301|2013-02-07 04:00,7,18.26,18.27,18.24,18.26,199
20130301|2013-02-07 04:30,7,18.25,18.27,18.24,18.25,261
20130301|2013-02-07 05:00,7,18.26,18.27,18.25,18.25,286
20130301|2013-02-07 05:30,7,18.25,18.29,18.24,18.27,386
20130301|2013-02-07 06:00,7,18.27,18.31,18.26,18.29,631
20130301|2013-02-07 06:30,7,18.3,18.32,18.26,18.29,694
20130301|2013-02-07 07:00,7,18.29,18.29,18.22,18.23,1866
20130301|2013-02-07 07:30,7,18.22,18.32,18.22,18.29,1016
20130301|2013-02-07 08:00,7,18.28,18.32,18.23,18.24,991
20130301|2013-02-07 08:30,7,18.24,18.32,18.22,18.28,1491
20130301|2013-02-07 09:00,7,18.27,18.32,18.24,18.25,1062
20130301|2013-02-07 09:30,7,18.26,18.3,18.21,18.24,2360
20130301|2013-02-07 10:00,7,18.23,18.25,18.21,18.22,757
20130301|2013-02-07 10:30,7,18.21,18.22,18.15,18.18,2566
20130301|2013-02-07 11:00,7,18.16,18.2,18.16,18.2,910
20130301|2013-02-07 11:30,7,18.2,18.26,18.2,18.21,629
20130301|2013-02-07 12:00,7,18.21,18.22,18.14,18.17,3797
20130301|2013-02-07 12:30,7,18.17,18.19,18.12,18.15,1853
20130301|2013-02-08 01:30,8,18.18,18.2,18.16,18.18,375
20130301|2013-02-08 02:00,8,18.19,18.23,18.18,18.2,424
20130301|2013-02-08 02:30,8,18.21,18.22,18.2,18.21,322
20130301|2013-02-08 03:00,8,18.21,18.22,18.19,18.19,490
20130301|2013-02-08 03:30,8,18.19,18.2,18.19,18.19,142
20130301|2013-02-08 04:00,8,18.19,18.2,18.19,18.2,205
20130301|2013-02-08 04:30,8,18.19,18.2,18.17,18.19,278
20130301|2013-02-08 05:00,8,18.2,18.2,18.13,18.14,856
20130301|2013-02-08 05:30,8,18.15,18.17,18.13,18.16,246
20130301|2013-02-08 06:00,8,18.16,18.21,18.15,18.2,1406
20130301|2013-02-08 06:30,8,18.2,18.2,18.16,18.19,242
20130301|2013-02-08 07:00,8,18.19,18.2,18.15,18.15,1001
20130301|2013-02-08 07:30,8,18.15,18.17,18.14,18.16,296
20130301|2013-02-08 08:00,8,18.15,18.17,18.14,18.15,448
20130301|2013-02-08 08:30,8,18.14,18.15,18.03,18.12,7263
20130301|2013-02-08 09:00,8,18.11,18.16,18.1,18.13,1047
20130301|2013-02-08 09:30,8,18.13,18.27,18.11,18.21,4553
20130301|2013-02-08 10:00,8,18.2,18.2,18.11,18.11,1212
20130301|2013-02-08 10:30,8,18.12,18.15,18.11,18.13,787
20130301|2013-02-08 11:00,8,18.14,18.14,18.11,18.12,571
20130301|2013-02-08 11:30,8,18.12,18.13,18.1,18.13,777
20130301|2013-02-08 12:00,8,18.13,18.17,18.1,18.13,2400
20130301|2013-02-08 12:30,8,18.13,18.23,18.13,18.17,1512
20130301|2013-02-11 01:30,11,18.25,18.25,18.16,18.2,438
20130301|2013-02-11 02:00,11,18.19,18.22,18.18,18.2,184
20130301|2013-02-11 02:30,11,18.21,18.22,18.2,18.2,204
20130301|2013-02-11 03:00,11,18.21,18.27,18.21,18.26,422
20130301|2013-02-11 03:30,11,18.26,18.29,18.24,18.28,517
20130301|2013-02-11 04:00,11,18.27,18.28,18.26,18.26,125
20130301|2013-02-11 04:30,11,18.26,18.27,18.25,18.26,95
20130301|2013-02-11 05:00,11,18.26,18.27,18.22,18.25,220
20130301|2013-02-11 05:30,11,18.25,18.25,18.22,18.23,109
20130301|2013-02-11 06:00,11,18.23,18.26,18.22,18.26,227
20130301|2013-02-11 06:30,11,18.26,18.28,18.24,18.25,325
20130301|2013-02-11 07:00,11,18.25,18.32,18.2,18.24,2502
20130301|2013-02-11 07:30,11,18.23,18.27,18.22,18.25,643
20130301|2013-02-11 08:00,11,18.25,18.32,18.24,18.3,1078
20130301|2013-02-11 08:30,11,18.3,18.34,18.29,18.33,1773
20130301|2013-02-11 09:00,11,18.33,18.44,18.32,18.43,3438
20130301|2013-02-11 09:30,11,18.44,18.46,18.4,18.42,3352
20130301|2013-02-11 10:00,11,18.42,18.43,18.37,18.38,1252
20130301|2013-02-11 10:30,11,18.38,18.45,18.38,18.43,1509
20130301|2013-02-11 11:00,11,18.44,18.49,18.43,18.49,2259
20130301|2013-02-11 11:30,11,18.48,18.49,18.43,18.44,585
20130301|2013-02-11 12:00,11,18.44,18.47,18.4,18.44,2842
20130301|2013-02-11 12:30,11,18.44,18.48,18.43,18.48,1828
20130301|2013-02-11 13:00,11,18.48,18.48,18.48,18.48,1
20130301|2013-02-12 01:30,12,18.44,18.49,18.43,18.47,684
20130301|2013-02-12 02:00,12,18.47,18.5,18.46,18.46,240
20130301|2013-02-12 02:30,12,18.47,18.47,18.38,18.41,641
20130301|2013-02-12 03:00,12,18.42,18.44,18.4,18.43,140
20130301|2013-02-12 03:30,12,18.42,18.44,18.4,18.42,193
20130301|2013-02-12 04:00,12,18.41,18.44,18.4,18.41,183
20130301|2013-02-12 04:30,12,18.42,18.44,18.39,18.44,566
20130301|2013-02-12 05:00,12,18.44,18.45,18.38,18.39,877
20130301|2013-02-12 05:30,12,18.39,18.4,18.21,18.23,2218
20130301|2013-02-12 06:00,12,18.23,18.25,18.19,18.22,1622
20130301|2013-02-12 06:30,12,18.23,18.26,18.22,18.24,448
20130301|2013-02-12 07:00,12,18.25,18.27,18.13,18.18,4716
20130301|2013-02-12 07:30,12,18.19,18.22,18.16,18.2,1223
20130301|2013-02-12 08:00,12,18.2,18.23,18.18,18.19,1086
20130301|2013-02-12 08:30,12,18.19,18.26,18.19,18.25,1163
20130301|2013-02-12 09:00,12,18.25,18.25,18.19,18.2,899
20130301|2013-02-12 09:30,12,18.21,18.24,18.18,18.19,1091
20130301|2013-02-12 10:00,12,18.19,18.22,18.15,18.16,1531
20130301|2013-02-12 10:30,12,18.16,18.23,18.15,18.21,1184
20130301|2013-02-12 11:00,12,18.21,18.21,18.11,18.12,2572
20130301|2013-02-12 11:30,12,18.12,18.16,18.1,18.1,1073
20130301|2013-02-12 12:00,12,18.11,18.14,18.07,18.08,2941
20130301|2013-02-12 12:30,12,18.07,18.12,18.06,18.09,2404
20130301|2013-02-13 01:30,13,18.15,18.15,18.07,18.11,551
20130301|2013-02-13 02:00,13,18.11,18.13,18.11,18.12,97
20130301|2013-02-13 02:30,13,18.12,18.13,18.09,18.13,483
20130301|2013-02-13 03:00,13,18.13,18.15,18.12,18.13,240
20130301|2013-02-13 03:30,13,18.13,18.15,18.12,18.12,354
20130301|2013-02-13 04:00,13,18.12,18.14,18.12,18.13,71
20130301|2013-02-13 04:30,13,18.12,18.13,18.11,18.12,101
20130301|2013-02-13 05:00,13,18.13,18.13,18.11,18.12,128
20130301|2013-02-13 05:30,13,18.13,18.14,18.12,18.13,209
20130301|2013-02-13 06:00,13,18.14,18.14,18.12,18.13,277
20130301|2013-02-13 06:30,13,18.12,18.13,18.09,18.09,434
20130301|2013-02-13 07:00,13,18.09,18.16,18.09,18.16,1525
20130301|2013-02-13 07:30,13,18.15,18.19,18.13,18.16,521
20130301|2013-02-13 08:00,13,18.16,18.21,18.13,18.19,1193
20130301|2013-02-13 08:30,13,18.19,18.22,18.17,18.19,528
20130301|2013-02-13 09:00,13,18.18,18.31,18.16,18.31,1950
20130301|2013-02-13 09:30,13,18.31,18.36,18.28,18.3,4932
20130301|2013-02-13 10:00,13,18.29,18.3,18.26,18.27,874
20130301|2013-02-13 10:30,13,18.28,18.35,18.26,18.33,839
20130301|2013-02-13 11:00,13,18.33,18.33,18.28,18.28,407
20130301|2013-02-13 11:30,13,18.28,18.28,18.22,18.22,771
20130301|2013-02-13 12:00,13,18.23,18.29,18.22,18.23,2210
20130301|2013-02-13 12:30,13,18.24,18.27,18.22,18.25,1388
20130301|2013-02-14 01:30,14,18.3,18.34,18.24,18.3,547
20130301|2013-02-14 02:00,14,18.3,18.3,18.26,18.28,34
20130301|2013-02-14 02:30,14,18.29,18.3,18.28,18.29,328
20130301|2013-02-14 03:00,14,18.3,18.3,18.26,18.28,34
20130301|2013-02-14 03:30,14,18.27,18.28,18.2,18.21,227
20130301|2013-02-14 04:00,14,18.22,18.22,18.15,18.16,401
20130301|2013-02-14 04:30,14,18.16,18.16,18.09,18.1,910
20130301|2013-02-14 05:00,14,18.1,18.11,18.07,18.11,803
20130301|2013-02-14 05:30,14,18.1,18.18,18.09,18.16,480
20130301|2013-02-14 06:00,14,18.16,18.2,18.13,18.17,263
20130301|2013-02-14 06:30,14,18.17,18.19,18.15,18.15,83
20130301|2013-02-14 07:00,14,18.15,18.2,18.09,18.1,1138
20130301|2013-02-14 07:30,14,18.11,18.11,18.04,18.07,2751
20130301|2013-02-14 08:00,14,18.07,18.07,17.87,18.02,9160
20130301|2013-02-14 08:30,14,18.01,18.02,17.94,17.97,1028
20130301|2013-02-14 09:00,14,17.97,18,17.95,17.96,802
20130301|2013-02-14 09:30,14,17.97,17.98,17.92,17.94,1078
20130301|2013-02-14 10:00,14,17.94,18.07,17.94,18.05,1260
20130301|2013-02-14 10:30,14,18.04,18.09,18.01,18.06,970
20130301|2013-02-14 11:00,14,18.05,18.07,18.02,18.05,789
20130301|2013-02-14 11:30,14,18.04,18.06,17.98,18.01,1017
20130301|2013-02-14 12:00,14,18,18.03,17.92,17.97,1672
20130301|2013-02-14 12:30,14,17.96,18.03,17.95,18.03,1711
20130301|2013-02-15 01:30,15,18.09,18.09,17.99,18.03,444
20130301|2013-02-15 02:00,15,18.04,18.08,18.04,18.08,300
20130301|2013-02-15 02:30,15,18.08,18.14,18.08,18.13,292
20130301|2013-02-15 03:00,15,18.12,18.12,18.07,18.07,315
20130301|2013-02-15 03:30,15,18.07,18.15,18.07,18.13,314
20130301|2013-02-15 04:00,15,18.14,18.14,18.1,18.1,235
20130301|2013-02-15 04:30,15,18.1,18.12,18.08,18.1,115
20130301|2013-02-15 05:00,15,18.1,18.1,18.07,18.08,96
20130301|2013-02-15 05:30,15,18.08,18.09,18.06,18.06,166
20130301|2013-02-15 06:00,15,18.07,18.07,18.04,18.05,526
20130301|2013-02-15 06:30,15,18.04,18.06,18.02,18.04,180
20130301|2013-02-15 07:00,15,18.03,18.1,18.02,18.07,716
20130301|2013-02-15 07:30,15,18.07,18.23,18.07,18.2,2068
20130301|2013-02-15 08:00,15,18.2,18.2,18.12,18.13,1424
20130301|2013-02-15 08:30,15,18.13,18.14,18.1,18.11,476
20130301|2013-02-15 09:00,15,18.12,18.13,18.03,18.04,895
20130301|2013-02-15 09:30,15,18.04,18.07,18.01,18.04,1164
20130301|2013-02-15 10:00,15,18.04,18.04,17.95,17.99,1939
20130301|2013-02-15 10:30,15,17.99,18.01,17.97,17.97,997
20130301|2013-02-15 11:00,15,17.98,17.99,17.95,17.97,513
20130301|2013-02-15 11:30,15,17.98,17.99,17.95,17.97,1389
20130301|2013-02-15 12:00,15,17.98,18.03,17.97,18.02,2569
20130301|2013-02-15 12:30,15,18.01,18.02,17.99,18,1418
20130301|2013-02-15 13:00,15,18,18,18,18,1
20130301|2013-02-19 01:30,19,18.23,18.29,18.21,18.23,1894
20130301|2013-02-19 02:00,19,18.22,18.23,18.18,18.23,582
20130301|2013-02-19 02:30,19,18.23,18.26,18.2,18.25,321
20130301|2013-02-19 03:00,19,18.26,18.26,18.19,18.19,54
20130301|2013-02-19 03:30,19,18.19,18.27,18.18,18.25,175
20130301|2013-02-19 04:00,19,18.25,18.27,18.24,18.25,187
20130301|2013-02-19 04:30,19,18.26,18.27,18.23,18.23,151
20130301|2013-02-19 05:00,19,18.23,18.25,18.22,18.24,137
20130301|2013-02-19 05:30,19,18.23,18.24,18.19,18.21,521
20130301|2013-02-19 06:00,19,18.21,18.24,18.18,18.2,432
20130301|2013-02-19 06:30,19,18.19,18.2,18.18,18.19,269
20130301|2013-02-19 07:00,19,18.19,18.26,18.16,18.25,957
20130301|2013-02-19 07:30,19,18.25,18.28,18.18,18.21,955
20130301|2013-02-19 08:00,19,18.21,18.29,18.21,18.26,1090
20130301|2013-02-19 08:30,19,18.26,18.28,18.23,18.23,561
20130301|2013-02-19 09:00,19,18.24,18.26,18.13,18.14,761
20130301|2013-02-19 09:30,19,18.14,18.19,18.1,18.14,784
20130301|2013-02-19 10:00,19,18.15,18.19,18.13,18.18,476
20130301|2013-02-19 10:30,19,18.2,18.22,18.15,18.2,764
20130301|2013-02-19 11:00,19,18.2,18.29,18.19,18.28,1165
20130301|2013-02-19 11:30,19,18.28,18.34,18.24,18.28,1722
20130301|2013-02-19 12:00,19,18.27,18.29,18.16,18.17,928
20130301|2013-02-19 12:30,19,18.17,18.19,18.12,18.16,691
20130301|2013-02-20 01:30,20,18.2,18.2,18.11,18.12,648
20130301|2013-02-20 02:00,20,18.12,18.16,18.09,18.09,299
20130301|2013-02-20 02:30,20,18.09,18.16,18.08,18.16,151
20130301|2013-02-20 03:00,20,18.16,18.18,18.14,18.14,81
20130301|2013-02-20 03:30,20,18.14,18.19,18.13,18.16,178
20130301|2013-02-20 04:00,20,18.17,18.17,18.13,18.16,146
20130301|2013-02-20 04:30,20,18.18,18.21,18.14,18.14,154
20130301|2013-02-20 05:00,20,18.16,18.16,18.13,18.15,106
20130301|2013-02-20 05:30,20,18.14,18.22,18.14,18.2,131
20130301|2013-02-20 06:00,20,18.2,18.21,18.13,18.13,57
20130301|2013-02-20 06:30,20,18.15,18.2,18.15,18.2,119
20130301|2013-02-20 07:00,20,18.2,18.29,18.2,18.29,549
20130301|2013-02-20 07:30,20,18.29,18.3,18.25,18.28,236
20130301|2013-02-20 08:00,20,18.28,18.42,18.27,18.42,2951
20130301|2013-02-20 08:30,20,18.42,18.46,18.4,18.45,1792
20130301|2013-02-20 09:00,20,18.45,18.46,18.38,18.39,962
20130301|2013-02-20 09:30,20,18.38,18.41,18.36,18.36,730
20130301|2013-02-20 10:00,20,18.37,18.43,18.32,18.41,390
20130301|2013-02-20 10:30,20,18.43,18.43,18.4,18.41,363
20130301|2013-02-20 11:00,20,18.41,18.41,18.31,18.35,604
20130301|2013-02-20 11:30,20,18.36,18.4,18.32,18.39,366
20130301|2013-02-20 12:00,20,18.4,18.4,18.32,18.33,826
20130301|2013-02-20 12:30,20,18.34,18.34,18.26,18.26,762
20130301|2013-02-21 01:30,21,18.3,18.33,18.24,18.26,369
20130301|2013-02-21 02:00,21,18.25,18.25,18.18,18.18,308
20130301|2013-02-21 02:30,21,18.18,18.24,18.17,18.23,90
20130301|2013-02-21 03:00,21,18.24,18.24,18.18,18.21,357
20130301|2013-02-21 03:30,21,18.2,18.22,18.18,18.21,134
20130301|2013-02-21 04:00,21,18.22,18.22,18.15,18.15,180
20130301|2013-02-21 04:30,21,18.15,18.16,18.15,18.16,138
20130301|2013-02-21 05:00,21,18.16,18.2,18.15,18.17,462
20130301|2013-02-21 05:30,21,18.17,18.18,18.16,18.17,97
20130301|2013-02-21 06:00,21,18.17,18.19,18.15,18.18,246
20130301|2013-02-21 06:30,21,18.18,18.2,18.17,18.17,197
20130301|2013-02-21 07:00,21,18.17,18.18,18.12,18.15,844
20130301|2013-02-21 07:30,21,18.15,18.19,18.12,18.18,290
20130301|2013-02-21 08:00,21,18.18,18.24,18.16,18.23,1259
20130301|2013-02-21 08:30,21,18.23,18.25,18.21,18.21,497
20130301|2013-02-21 09:00,21,18.2,18.22,18.14,18.15,480
20130301|2013-02-21 09:30,21,18.15,18.17,18.1,18.12,954
20130301|2013-02-21 10:00,21,18.12,18.13,18.02,18.08,2119
20130301|2013-02-21 10:30,21,18.08,18.08,18.03,18.03,271
20130301|2013-02-21 11:00,21,18.04,18.08,18.03,18.06,283
20130301|2013-02-21 11:30,21,18.06,18.07,18.05,18.05,77
20130301|2013-02-21 12:00,21,18.07,18.12,18.02,18.12,615
20130301|2013-02-21 12:30,21,18.11,18.13,18.07,18.1,365
20130301|2013-02-22 01:30,22,18.13,18.22,18.13,18.21,1804
20130301|2013-02-22 02:00,22,18.2,18.2,18.15,18.18,483
20130301|2013-02-22 02:30,22,18.18,18.22,18.18,18.22,415
20130301|2013-02-22 03:00,22,18.22,18.24,18.21,18.22,90
20130301|2013-02-22 03:30,22,18.22,18.22,18.19,18.2,240
20130301|2013-02-22 04:00,22,18.2,18.22,18.19,18.21,291
20130301|2013-02-22 04:30,22,18.21,18.22,18.2,18.2,132
20130301|2013-02-22 05:00,22,18.22,18.22,18.18,18.18,55
20130301|2013-02-22 05:30,22,18.17,18.19,18.17,18.18,148
20130301|2013-02-22 06:00,22,18.18,18.2,18.18,18.19,404
20130301|2013-02-22 06:30,22,18.18,18.19,18.14,18.14,139
20130301|2013-02-22 07:00,22,18.16,18.19,18.1,18.1,628
20130301|2013-02-22 07:30,22,18.11,18.21,18.1,18.17,899
20130301|2013-02-22 08:00,22,18.17,18.21,18.16,18.19,388
20130301|2013-02-22 08:30,22,18.18,18.25,18.16,18.18,1108
20130301|2013-02-22 09:00,22,18.17,18.26,18.16,18.25,724
20130301|2013-02-22 09:30,22,18.25,18.25,18.21,18.24,572
20130301|2013-02-22 10:00,22,18.23,18.29,18.23,18.25,1262
20130301|2013-02-22 10:30,22,18.24,18.28,18.22,18.25,338
20130301|2013-02-22 11:00,22,18.25,18.27,18.25,18.26,265
20130301|2013-02-22 11:30,22,18.25,18.28,18.21,18.28,351
20130301|2013-02-22 12:00,22,18.28,18.3,18.21,18.25,765
20130301|2013-02-22 12:30,22,18.25,18.28,18.21,18.22,507
20130301|2013-02-25 01:30,25,18.31,18.4,18.3,18.39,1558
20130301|2013-02-25 02:00,25,18.37,18.43,18.36,18.43,621
20130301|2013-02-25 02:30,25,18.43,18.44,18.39,18.42,113
20130301|2013-02-25 03:00,25,18.43,18.43,18.4,18.42,178
20130301|2013-02-25 03:30,25,18.42,18.43,18.41,18.42,40
20130301|2013-02-25 04:00,25,18.42,18.42,18.38,18.42,67
20130301|2013-02-25 04:30,25,18.43,18.47,18.43,18.46,631
20130301|2013-02-25 05:00,25,18.48,18.49,18.47,18.47,188
20130301|2013-02-25 05:30,25,18.48,18.5,18.47,18.48,331
20130301|2013-02-25 06:00,25,18.49,18.49,18.44,18.44,86
20130301|2013-02-25 06:30,25,18.42,18.42,18.38,18.38,355
20130301|2013-02-25 07:00,25,18.39,18.45,18.35,18.41,823
20130301|2013-02-25 07:30,25,18.41,18.41,18.31,18.31,230
20130301|2013-02-25 08:00,25,18.3,18.31,18.26,18.28,671
20130301|2013-02-25 08:30,25,18.28,18.32,18.25,18.32,578
20130301|2013-02-25 09:00,25,18.31,18.34,18.3,18.31,179
20130301|2013-02-25 09:30,25,18.31,18.37,18.26,18.29,283
20130301|2013-02-25 10:00,25,18.28,18.35,18.27,18.35,225
20130301|2013-02-25 10:30,25,18.34,18.34,18.26,18.26,90
20130301|2013-02-25 11:00,25,18.29,18.3,18.16,18.17,828
20130301|2013-02-25 11:30,25,18.17,18.18,18.02,18.03,1161
20130301|2013-02-25 12:00,25,18.05,18.06,17.99,18,1697
20130301|2013-02-25 12:30,25,18,18.01,17.94,17.97,527
20130301|2013-02-26 01:30,26,18.01,18.01,17.83,17.88,436
20130301|2013-02-26 02:00,26,17.86,17.86,17.83,17.85,42
20130301|2013-02-26 02:30,26,17.83,17.84,17.8,17.81,198
20130301|2013-02-26 03:00,26,17.82,17.89,17.82,17.89,69
20130301|2013-02-26 03:30,26,17.88,17.9,17.85,17.9,92
20130301|2013-02-26 04:00,26,17.89,17.9,17.85,17.85,76
20130301|2013-02-26 04:30,26,17.84,17.86,17.82,17.84,121
20130301|2013-02-26 05:00,26,17.85,17.85,17.82,17.84,113
20130301|2013-02-26 05:30,26,17.82,17.85,17.82,17.84,165
20130301|2013-02-26 06:00,26,17.84,17.84,17.82,17.83,112
20130301|2013-02-26 06:30,26,17.82,17.87,17.82,17.87,258
20130301|2013-02-26 07:00,26,17.86,17.89,17.82,17.83,178
20130301|2013-02-26 07:30,26,17.82,17.86,17.8,17.81,225
20130301|2013-02-26 08:00,26,17.8,17.84,17.77,17.8,516
20130301|2013-02-26 08:30,26,17.8,17.85,17.79,17.83,351
20130301|2013-02-26 09:00,26,17.82,17.84,17.78,17.82,494
20130301|2013-02-26 09:30,26,17.81,17.82,17.78,17.82,181
20130301|2013-02-26 10:00,26,17.81,17.82,17.8,17.8,158
20130301|2013-02-26 10:30,26,17.79,17.82,17.76,17.79,549
20130301|2013-02-26 11:00,26,17.79,17.93,17.79,17.93,402
20130301|2013-02-26 11:30,26,17.9,17.94,17.89,17.9,306
20130301|2013-02-26 12:00,26,17.87,17.87,17.76,17.79,504
20130301|2013-02-26 12:30,26,17.79,17.87,17.78,17.83,1025
20130301|2013-02-27 01:30,27,17.77,17.88,17.77,17.84,110
20130301|2013-02-27 02:00,27,17.86,17.86,17.82,17.82,3
20130301|2013-02-27 02:30,27,17.8,17.8,17.75,17.75,49
20130301|2013-02-27 03:00,27,17.78,17.78,17.76,17.78,8
20130301|2013-02-27 03:30,27,17.78,17.82,17.77,17.82,7
20130301|2013-02-27 04:00,27,17.82,17.91,17.82,17.85,104
20130301|2013-02-27 04:30,27,17.87,17.95,17.87,17.9,62
20130301|2013-02-27 05:00,27,17.9,17.93,17.88,17.88,56
20130301|2013-02-27 05:30,27,17.87,17.88,17.86,17.88,25
20130301|2013-02-27 06:00,27,17.9,17.92,17.89,17.9,190
20130301|2013-02-27 06:30,27,17.9,17.92,17.87,17.9,148
20130301|2013-02-27 07:00,27,17.9,17.92,17.85,17.9,278
20130301|2013-02-27 07:30,27,17.88,17.9,17.87,17.89,186
20130301|2013-02-27 08:00,27,17.86,17.9,17.84,17.9,362
20130301|2013-02-27 08:30,27,17.88,17.9,17.86,17.9,638
20130301|2013-02-27 09:00,27,17.9,17.91,17.85,17.89,258
20130301|2013-02-27 09:30,27,17.87,17.92,17.83,17.86,392
20130301|2013-02-27 10:00,27,17.89,17.91,17.86,17.91,123
20130301|2013-02-27 10:30,27,17.9,17.92,17.88,17.89,155
20130301|2013-02-27 11:00,27,17.88,17.93,17.87,17.89,174
20130301|2013-02-27 11:30,27,17.86,17.91,17.85,17.91,129
20130301|2013-02-27 12:00,27,17.89,17.89,17.83,17.85,705
20130301|2013-02-27 12:30,27,17.85,17.86,17.8,17.85,258
20130301|2013-02-28 01:30,28,17.9,17.9,17.8,17.9,53
20130301|2013-02-28 02:00,28,17.98,17.98,17.83,17.85,65
20130301|2013-02-28 02:30,28,17.85,17.97,17.85,17.94,296
20130301|2013-02-28 03:00,28,17.95,17.95,17.88,17.88,246
20130301|2013-02-28 03:30,28,17.88,17.92,17.87,17.91,66
20130301|2013-02-28 04:00,28,17.92,17.92,17.9,17.9,19
20130301|2013-02-28 04:30,28,17.88,17.9,17.86,17.9,254
20130301|2013-02-28 05:00,28,17.85,17.86,17.83,17.83,43
20130301|2013-02-28 05:30,28,17.86,17.86,17.86,17.86,21
20130301|2013-02-28 06:00,28,17.86,17.9,17.86,17.9,14
20130301|2013-02-28 06:30,28,17.87,17.88,17.82,17.82,59
20130301|2013-02-28 07:00,28,17.82,17.82,17.81,17.81,11
20130301|2013-02-28 07:30,28,17.8,17.83,17.69,17.69,55
20130301|2013-02-28 08:00,28,17.7,17.7,17.61,17.66,163
20130301|2013-02-28 08:30,28,17.66,17.75,17.65,17.75,77
20130301|2013-02-28 09:00,28,17.8,17.87,17.76,17.85,84
20130301|2013-02-28 09:30,28,17.85,17.85,17.83,17.83,98
20130301|2013-02-28 10:00,28,17.82,17.85,17.82,17.85,77
20130301|2013-02-28 10:30,28,17.85,17.98,17.85,17.98,135
20130301|2013-02-28 11:00,28,17.98,18.42,17.98,18.42,98
20130301|2013-02-28 11:30,28,18.42,18.44,18.42,18.42,15
20130301|2013-02-28 12:00,28,18.35,18.44,18.19,18.19,278
20130501|2012-06-08 07:00,8,20.68,20.82,20.68,20.8,28
20130501|2012-06-08 07:30,8,20.76,20.76,20.71,20.71,38
20130501|2012-06-08 08:00,8,20.73,20.77,20.71,20.74,53
20130501|2012-06-08 08:30,8,20.75,20.77,20.71,20.75,87
20130501|2012-06-08 09:00,8,20.76,20.82,20.76,20.82,44
20130501|2012-06-08 09:30,8,20.83,20.83,20.71,20.73,20
20130501|2012-06-08 10:00,8,20.73,20.74,20.67,20.7,59
20130501|2012-06-08 10:30,8,20.71,20.77,20.7,20.74,69
20130501|2012-06-08 11:00,8,20.74,20.77,20.74,20.77,73
20130501|2012-06-08 11:30,8,20.78,20.92,20.78,20.9,120
20130501|2012-06-08 12:00,8,20.91,20.96,20.88,20.9,158
20130501|2012-06-08 12:30,8,20.91,20.94,20.89,20.89,33
20130501|2012-06-11 01:30,11,20.96,21.04,20.96,21.04,6
20130501|2012-06-11 02:00,11,21.08,21.11,21.08,21.1,21
20130501|2012-06-11 02:30,11,21.1,21.1,21.08,21.1,16
20130501|2012-06-11 03:00,11,21.13,21.16,21.11,21.11,35
20130501|2012-06-11 03:30,11,21.09,21.09,21.05,21.07,20
20130501|2012-06-11 04:00,11,21.12,21.16,21.12,21.16,5
20130501|2012-06-11 05:30,11,21.02,21.02,21.02,21.02,1
20130501|2012-06-11 06:30,11,21.05,21.05,21.05,21.05,1
20130501|2012-06-11 07:00,11,21.06,21.07,21.06,21.06,7
20130501|2012-06-11 07:30,11,20.95,20.95,20.94,20.94,43
20130501|2012-06-11 08:00,11,20.96,21.05,20.96,21.05,140
20130501|2012-06-11 08:30,11,21.02,21.06,20.97,20.97,57
20130501|2012-06-11 09:00,11,20.97,20.97,20.92,20.93,174
20130501|2012-06-11 09:30,11,20.94,20.94,20.9,20.91,34
20130501|2012-06-11 10:00,11,20.91,20.95,20.88,20.91,204
20130501|2012-06-11 10:30,11,20.91,21.01,20.87,21.01,111
20130501|2012-06-11 11:00,11,20.99,21.1,20.93,20.97,209
20130501|2012-06-11 11:30,11,20.96,20.96,20.89,20.9,77
20130501|2012-06-11 12:00,11,20.9,21.04,20.87,20.98,92
20130501|2012-06-11 12:30,11,20.93,20.96,20.9,20.9,27
20130501|2012-06-12 01:30,12,20.8,20.86,20.8,20.85,36
20130501|2012-06-12 02:00,12,20.86,20.9,20.86,20.9,12
20130501|2012-06-12 02:30,12,20.9,20.91,20.9,20.91,3
20130501|2012-06-12 03:00,12,20.92,20.93,20.92,20.93,2
20130501|2012-06-12 03:30,12,20.97,20.97,20.92,20.92,3
20130501|2012-06-12 04:00,12,20.92,20.93,20.92,20.93,6
20130501|2012-06-12 04:30,12,20.9,20.9,20.86,20.88,21
20130501|2012-06-12 05:00,12,20.9,20.92,20.9,20.91,23
20130501|2012-06-12 05:30,12,20.93,20.98,20.93,20.98,13
20130501|2012-06-12 06:00,12,20.99,20.99,20.94,20.94,72
20130501|2012-06-12 06:30,12,20.94,20.94,20.91,20.91,46
20130501|2012-06-12 07:00,12,20.93,20.93,20.88,20.9,236
20130501|2012-06-12 07:30,12,20.92,20.92,20.75,20.84,123
20130501|2012-06-12 08:00,12,20.82,20.82,20.69,20.69,136
20130501|2012-06-12 08:30,12,20.72,20.72,20.69,20.71,8
20130501|2012-06-12 09:00,12,20.66,20.66,20.62,20.66,8
20130501|2012-06-12 09:30,12,20.69,20.74,20.64,20.71,16
20130501|2012-06-12 10:00,12,20.75,20.75,20.7,20.7,25
20130501|2012-06-12 10:30,12,20.7,20.71,20.63,20.64,87
20130501|2012-06-12 11:00,12,20.74,20.77,20.73,20.76,56
20130501|2012-06-12 11:30,12,20.79,20.79,20.76,20.78,18
20130501|2012-06-12 12:00,12,20.78,20.86,20.78,20.85,72
20130501|2012-06-12 12:30,12,20.84,20.85,20.79,20.79,17
20130501|2012-06-13 01:30,13,20.8,20.8,20.57,20.59,129
20130501|2012-06-13 02:00,13,20.59,20.59,20.49,20.53,139
20130501|2012-06-13 02:30,13,20.55,20.59,20.55,20.59,97
20130501|2012-06-13 03:00,13,20.57,20.57,20.57,20.57,37
20130501|2012-06-13 03:30,13,20.57,20.57,20.57,20.57,2
20130501|2012-06-13 04:00,13,20.57,20.59,20.57,20.59,19
20130501|2012-06-13 04:30,13,20.6,20.61,20.6,20.61,13
20130501|2012-06-13 05:00,13,20.56,20.58,20.56,20.58,43
20130501|2012-06-13 05:30,13,20.64,20.64,20.56,20.56,38
20130501|2012-06-13 06:00,13,20.58,20.58,20.55,20.55,11
20130501|2012-06-13 06:30,13,20.55,20.58,20.55,20.58,130
20130501|2012-06-13 07:00,13,20.58,20.63,20.58,20.61,157
20130501|2012-06-13 07:30,13,20.6,20.6,20.49,20.49,291
20130501|2012-06-13 08:00,13,20.46,20.49,20.35,20.35,615
20130501|2012-06-13 08:30,13,20.37,20.41,20.3,20.4,239
20130501|2012-06-13 09:00,13,20.4,20.47,20.4,20.47,20
20130501|2012-06-13 09:30,13,20.47,20.72,20.47,20.7,328
20130501|2012-06-13 10:00,13,20.63,20.63,20.63,20.63,1
20130501|2012-06-13 10:30,13,20.69,20.7,20.63,20.63,52
20130501|2012-06-13 11:00,13,20.63,20.66,20.6,20.66,188
20130501|2012-06-13 11:30,13,20.63,20.63,20.58,20.6,12
20130501|2012-06-13 12:00,13,20.65,20.69,20.65,20.68,206
20130501|2012-06-13 12:30,13,20.65,20.69,20.64,20.68,81
20130501|2012-06-14 01:30,14,20.62,20.64,20.57,20.62,72
20130501|2012-06-14 02:00,14,20.61,20.61,20.58,20.58,60
20130501|2012-06-14 02:30,14,20.58,20.6,20.58,20.59,64
20130501|2012-06-14 03:00,14,20.57,20.57,20.54,20.54,14
20130501|2012-06-14 03:30,14,20.54,20.57,20.54,20.57,9
20130501|2012-06-14 04:00,14,20.55,20.55,20.55,20.55,1
20130501|2012-06-14 04:30,14,20.55,20.55,20.55,20.55,3
20130501|2012-06-14 05:00,14,20.58,20.58,20.57,20.57,12
20130501|2012-06-14 06:00,14,20.55,20.55,20.55,20.55,7
20130501|2012-06-14 06:30,14,20.58,20.58,20.58,20.58,20
20130501|2012-06-14 07:00,14,20.59,20.59,20.57,20.57,18
20130501|2012-06-14 07:30,14,20.6,20.65,20.53,20.65,176
20130501|2012-06-14 08:00,14,20.58,20.61,20.57,20.58,23
20130501|2012-06-14 08:30,14,20.57,20.61,20.52,20.56,15
20130501|2012-06-14 09:00,14,20.59,20.59,20.58,20.59,33
20130501|2012-06-14 09:30,14,20.59,20.62,20.56,20.62,35
20130501|2012-06-14 10:00,14,20.6,20.61,20.57,20.59,35
20130501|2012-06-14 10:30,14,20.59,20.59,20.51,20.53,15
20130501|2012-06-14 11:00,14,20.52,20.53,20.5,20.5,39
20130501|2012-06-14 11:30,14,20.52,20.59,20.52,20.55,37
20130501|2012-06-14 12:00,14,20.53,20.54,20.43,20.44,55
20130501|2012-06-14 12:30,14,20.46,20.48,20.44,20.44,17
20130501|2012-06-15 01:30,15,20.42,20.59,20.42,20.58,172
20130501|2012-06-15 02:00,15,20.58,20.58,20.57,20.57,37
20130501|2012-06-15 02:30,15,20.57,20.59,20.57,20.58,40
20130501|2012-06-15 03:00,15,20.55,20.55,20.55,20.55,1
20130501|2012-06-15 03:30,15,20.54,20.56,20.54,20.56,5
20130501|2012-06-15 04:30,15,20.54,20.54,20.54,20.54,2
20130501|2012-06-15 05:00,15,20.58,20.59,20.58,20.59,6
20130501|2012-06-15 05:30,15,20.56,20.56,20.55,20.55,7
20130501|2012-06-15 06:30,15,20.56,20.57,20.56,20.57,10
20130501|2012-06-15 07:00,15,20.57,20.66,20.53,20.64,45
20130501|2012-06-15 07:30,15,20.58,20.63,20.56,20.6,20
20130501|2012-06-15 08:00,15,20.61,20.71,20.59,20.64,78
20130501|2012-06-15 08:30,15,20.65,20.69,20.63,20.66,106
20130501|2012-06-15 09:00,15,20.66,20.67,20.62,20.64,75
20130501|2012-06-15 09:30,15,20.64,20.66,20.55,20.63,69
20130501|2012-06-15 10:00,15,20.63,20.64,20.63,20.63,6
20130501|2012-06-15 10:30,15,20.66,20.72,20.66,20.68,111
20130501|2012-06-15 11:00,15,20.68,20.71,20.66,20.71,71
20130501|2012-06-15 11:30,15,20.7,20.77,20.7,20.74,59
20130501|2012-06-15 12:00,15,20.74,20.84,20.74,20.84,304
20130501|2012-06-15 12:30,15,20.8,20.82,20.74,20.8,129
20130501|2012-06-18 01:30,18,20.8,20.84,20.68,20.68,89
20130501|2012-06-18 02:00,18,20.79,20.81,20.72,20.72,66
20130501|2012-06-18 02:30,18,20.69,20.76,20.69,20.71,15
20130501|2012-06-18 03:00,18,20.75,20.77,20.7,20.7,7
20130501|2012-06-18 03:30,18,20.61,20.61,20.61,20.61,1
20130501|2012-06-18 04:30,18,20.55,20.57,20.51,20.54,30
20130501|2012-06-18 05:00,18,20.56,20.59,20.54,20.57,316
20130501|2012-06-18 05:30,18,20.55,20.56,20.5,20.52,96
20130501|2012-06-18 06:00,18,20.52,20.56,20.52,20.52,44
20130501|2012-06-18 06:30,18,20.51,20.53,20.5,20.5,194
20130501|2012-06-18 07:00,18,20.5,20.52,20.48,20.49,738
20130501|2012-06-18 07:30,18,20.45,20.46,20.41,20.42,128
20130501|2012-06-18 08:00,18,20.4,20.48,20.39,20.47,144
20130501|2012-06-18 08:30,18,20.47,20.49,20.37,20.4,308
20130501|2012-06-18 09:00,18,20.38,20.51,20.37,20.45,43
20130501|2012-06-18 09:30,18,20.45,20.52,20.45,20.5,44
20130501|2012-06-18 10:00,18,20.5,20.53,20.46,20.53,75
20130501|2012-06-18 10:30,18,20.5,20.57,20.5,20.57,19
20130501|2012-06-18 11:00,18,20.55,20.58,20.55,20.58,10
20130501|2012-06-18 11:30,18,20.55,20.56,20.55,20.56,8
20130501|2012-06-18 12:00,18,20.56,20.59,20.51,20.52,117
20130501|2012-06-18 12:30,18,20.51,20.53,20.46,20.53,14
20130501|2012-06-19 01:30,19,20.48,20.56,20.46,20.48,110
20130501|2012-06-19 02:00,19,20.47,20.51,20.45,20.51,67
20130501|2012-06-19 02:30,19,20.49,20.49,20.49,20.49,6
20130501|2012-06-19 03:00,19,20.51,20.51,20.51,20.51,11
20130501|2012-06-19 03:30,19,20.48,20.48,20.47,20.47,4
20130501|2012-06-19 04:00,19,20.48,20.48,20.48,20.48,10
20130501|2012-06-19 04:30,19,20.47,20.47,20.47,20.47,1
20130501|2012-06-19 05:00,19,20.51,20.51,20.51,20.51,1
20130501|2012-06-19 05:30,19,20.48,20.61,20.48,20.61,201
20130501|2012-06-19 06:00,19,20.58,20.62,20.57,20.62,24
20130501|2012-06-19 06:30,19,20.64,20.67,20.55,20.55,119
20130501|2012-06-19 07:00,19,20.55,20.58,20.55,20.58,10
20130501|2012-06-19 07:30,19,20.61,20.63,20.58,20.63,86
20130501|2012-06-19 08:00,19,20.73,20.99,20.69,20.99,110
20130501|2012-06-19 08:30,19,20.99,21,20.89,20.89,269
20130501|2012-06-19 09:00,19,20.87,20.87,20.87,20.87,1
20130501|2012-06-19 09:30,19,20.87,20.91,20.84,20.89,86
20130501|2012-06-19 10:00,19,20.88,20.91,20.86,20.87,124
20130501|2012-06-19 10:30,19,20.9,20.97,20.9,20.97,79
20130501|2012-06-19 11:00,19,20.96,21.14,20.96,21.1,355
20130501|2012-06-19 11:30,19,21.11,21.12,21.07,21.08,250
20130501|2012-06-19 12:00,19,21.07,21.26,21.06,21.24,532
20130501|2012-06-19 12:30,19,21.23,21.24,21.18,21.18,93
20130501|2012-06-20 01:30,20,21.15,21.25,21.13,21.13,96
20130501|2012-06-20 02:00,20,21.09,21.1,21.05,21.1,16
20130501|2012-06-20 02:30,20,21.2,21.2,21.14,21.19,13
20130501|2012-06-20 03:00,20,21.2,21.2,21.11,21.11,48
20130501|2012-06-20 03:30,20,21.1,21.1,21.1,21.1,3
20130501|2012-06-20 04:00,20,21.12,21.12,21.11,21.11,4
20130501|2012-06-20 04:30,20,21.1,21.11,21.1,21.11,9
20130501|2012-06-20 05:00,20,21.11,21.11,21.11,21.11,6
20130501|2012-06-20 05:30,20,21.13,21.13,21.12,21.12,9
20130501|2012-06-20 06:00,20,21.1,21.11,21.1,21.1,15
20130501|2012-06-20 06:30,20,21.1,21.2,21.1,21.2,125
20130501|2012-06-20 07:00,20,21.2,21.31,21.18,21.23,571
20130501|2012-06-20 07:30,20,21.23,21.26,21.18,21.26,354
20130501|2012-06-20 08:00,20,21.28,21.38,21.27,21.32,343
20130501|2012-06-20 08:30,20,21.3,21.33,21.28,21.33,83
20130501|2012-06-20 09:00,20,21.32,21.34,21.3,21.33,134
20130501|2012-06-20 09:30,20,21.32,21.35,21.27,21.27,177
20130501|2012-06-20 10:00,20,21.27,21.32,21.27,21.31,79
20130501|2012-06-20 10:30,20,21.31,21.33,21.3,21.32,56
20130501|2012-06-20 11:00,20,21.32,21.35,21.31,21.35,266
20130501|2012-06-20 11:30,20,21.35,21.38,21.19,21.22,229
20130501|2012-06-20 12:00,20,21.22,21.4,21.16,21.4,247
20130501|2012-06-20 12:30,20,21.39,21.4,21.3,21.3,54
20130501|2012-06-21 01:30,21,21.27,21.27,21.12,21.13,14
20130501|2012-06-21 02:00,21,21.11,21.11,21.11,21.11,2
20130501|2012-06-21 02:30,21,21.11,21.28,21.11,21.28,14
20130501|2012-06-21 03:00,21,21.29,21.3,21.21,21.21,49
20130501|2012-06-21 05:00,21,21.23,21.26,21.23,21.26,5
20130501|2012-06-21 05:30,21,21.26,21.29,21.26,21.26,37
20130501|2012-06-21 06:00,21,21.24,21.27,21.24,21.27,7
20130501|2012-06-21 06:30,21,21.25,21.25,21.25,21.25,5
20130501|2012-06-21 07:00,21,21.25,21.37,21.25,21.3,88
20130501|2012-06-21 07:30,21,21.29,21.29,21.27,21.27,3
20130501|2012-06-21 08:00,21,21.35,21.35,21.35,21.35,21
20130501|2012-06-21 08:30,21,21.32,21.32,21.25,21.31,125
20130501|2012-06-21 09:00,21,21.32,21.44,21.27,21.44,333
20130501|2012-06-21 09:30,21,21.4,21.44,21.38,21.44,105
20130501|2012-06-21 10:00,21,21.43,21.43,21.31,21.42,50
20130501|2012-06-21 10:30,21,21.42,21.46,21.38,21.46,134
20130501|2012-06-21 11:00,21,21.46,21.46,21.41,21.45,46
20130501|2012-06-21 11:30,21,21.46,21.46,21.31,21.39,81
20130501|2012-06-21 12:00,21,21.34,21.35,21.23,21.32,78
20130501|2012-06-21 12:30,21,21.28,21.28,21,21.07,74
20130501|2012-06-22 01:30,22,21.05,21.05,20.96,21.04,121
20130501|2012-06-22 02:00,22,21.04,21.05,21.03,21.05,18
20130501|2012-06-22 02:30,22,21.17,21.17,21.14,21.15,17
20130501|2012-06-22 03:00,22,21.15,21.15,21.14,21.14,3
20130501|2012-06-22 03:30,22,21.13,21.15,21.1,21.15,18
20130501|2012-06-22 04:00,22,21.15,21.16,21.15,21.16,9
20130501|2012-06-22 04:30,22,21.15,21.17,21.15,21.17,5
20130501|2012-06-22 05:00,22,21.18,21.18,21.18,21.18,4
20130501|2012-06-22 05:30,22,21.18,21.18,21.18,21.18,11
20130501|2012-06-22 06:00,22,21.22,21.25,21.22,21.25,8
20130501|2012-06-22 06:30,22,21.19,21.19,21.17,21.17,5
20130501|2012-06-22 07:00,22,21.26,21.27,21.15,21.18,143
20130501|2012-06-22 07:30,22,21.19,21.19,21.18,21.18,81
20130501|2012-06-22 08:00,22,21.18,21.25,21.18,21.25,110
20130501|2012-06-22 08:30,22,21.25,21.31,21.16,21.27,122
20130501|2012-06-22 09:00,22,21.28,21.28,21.12,21.13,107
20130501|2012-06-22 09:30,22,21.13,21.18,21.1,21.14,26
20130501|2012-06-22 10:00,22,21.13,21.17,21.1,21.13,113
20130501|2012-06-22 10:30,22,21.13,21.15,20.45,20.74,436
20130501|2012-06-22 11:00,22,20.75,20.75,20.61,20.66,106
20130501|2012-06-22 11:30,22,20.71,20.72,20.53,20.55,97
20130501|2012-06-22 12:00,22,20.57,20.72,20.55,20.57,226
20130501|2012-06-22 12:30,22,20.59,20.7,20.56,20.7,129
20130501|2012-06-25 01:30,25,20.62,20.66,20.57,20.59,140
20130501|2012-06-25 02:00,25,20.58,20.65,20.58,20.65,27
20130501|2012-06-25 02:30,25,20.66,20.7,20.66,20.7,23
20130501|2012-06-25 03:00,25,20.74,20.74,20.74,20.74,2
20130501|2012-06-25 03:30,25,20.73,20.73,20.7,20.7,24
20130501|2012-06-25 04:00,25,20.7,20.73,20.7,20.7,39
20130501|2012-06-25 04:30,25,20.72,20.72,20.7,20.7,25
20130501|2012-06-25 05:00,25,20.72,20.72,20.69,20.7,9
20130501|2012-06-25 05:30,25,20.72,20.72,20.72,20.72,2
20130501|2012-06-25 06:00,25,20.71,20.71,20.65,20.65,8
20130501|2012-06-25 06:30,25,20.68,20.68,20.62,20.63,39
20130501|2012-06-25 07:00,25,20.59,20.63,20.59,20.63,11
20130501|2012-06-25 07:30,25,20.69,20.7,20.69,20.69,5
20130501|2012-06-25 08:00,25,20.7,20.7,20.7,20.7,5
20130501|2012-06-25 08:30,25,20.66,20.67,20.57,20.62,160
20130501|2012-06-25 09:00,25,20.68,20.68,20.61,20.62,34
20130501|2012-06-25 09:30,25,20.65,20.65,20.64,20.64,8
20130501|2012-06-25 10:00,25,20.58,20.59,20.53,20.54,78
20130501|2012-06-25 10:30,25,20.55,20.66,20.54,20.64,40
20130501|2012-06-25 11:00,25,20.61,20.7,20.61,20.62,39
20130501|2012-06-25 11:30,25,20.59,20.7,20.59,20.69,31
20130501|2012-06-25 12:00,25,20.67,20.7,20.57,20.6,39
20130501|2012-06-25 12:30,25,20.6,20.64,20.57,20.57,35
20130501|2012-06-26 01:30,26,20.68,20.72,20.68,20.71,11
20130501|2012-06-26 02:00,26,20.79,20.79,20.79,20.79,10
20130501|2012-06-26 02:30,26,20.78,20.78,20.78,20.78,21
20130501|2012-06-26 03:00,26,20.76,20.76,20.73,20.76,30
20130501|2012-06-26 04:00,26,20.68,20.69,20.62,20.63,74
20130501|2012-06-26 04:30,26,20.63,20.7,20.63,20.7,15
20130501|2012-06-26 05:30,26,20.67,20.67,20.67,20.67,6
20130501|2012-06-26 07:00,26,20.72,20.72,20.65,20.65,6
20130501|2012-06-26 07:30,26,20.71,20.71,20.7,20.7,6
20130501|2012-06-26 08:00,26,20.72,20.85,20.72,20.8,16
20130501|2012-06-26 08:30,26,20.76,20.76,20.75,20.76,15
20130501|2012-06-26 09:00,26,20.76,20.76,20.7,20.7,9
20130501|2012-06-26 09:30,26,20.7,20.79,20.68,20.72,91
20130501|2012-06-26 10:00,26,20.73,20.74,20.7,20.74,42
20130501|2012-06-26 10:30,26,20.77,20.79,20.77,20.79,20
20130501|2012-06-26 11:00,26,20.78,20.79,20.75,20.77,15
20130501|2012-06-26 11:30,26,20.76,20.83,20.74,20.78,66
20130501|2012-06-26 12:00,26,20.8,20.87,20.73,20.86,170
20130501|2012-06-26 12:30,26,20.85,20.86,20.79,20.83,36
20130501|2012-06-27 01:30,27,20.79,20.79,20.73,20.73,28
20130501|2012-06-27 02:00,27,20.74,20.74,20.71,20.73,50
20130501|2012-06-27 02:30,27,20.73,20.78,20.73,20.75,38
20130501|2012-06-27 03:00,27,20.74,20.77,20.73,20.73,16
20130501|2012-06-27 04:00,27,20.77,20.87,20.77,20.81,68
20130501|2012-06-27 04:30,27,20.78,20.8,20.78,20.8,10
20130501|2012-06-27 05:00,27,20.8,20.81,20.8,20.81,3
20130501|2012-06-27 05:30,27,20.89,20.94,20.89,20.93,8
20130501|2012-06-27 06:00,27,20.98,21.08,20.98,21.08,222
20130501|2012-06-27 06:30,27,21.1,21.12,20.96,20.98,87
20130501|2012-06-27 07:00,27,20.95,21,20.93,20.99,41
20130501|2012-06-27 07:30,27,20.96,21.43,20.95,21.28,642
20130501|2012-06-27 08:00,27,21.25,21.31,21.25,21.26,205
20130501|2012-06-27 08:30,27,21.25,21.25,21.18,21.19,126
20130501|2012-06-27 09:00,27,21.2,21.29,21.19,21.27,330
20130501|2012-06-27 09:30,27,21.3,21.35,21.3,21.32,203
20130501|2012-06-27 10:00,27,21.35,21.38,21.3,21.34,122
20130501|2012-06-27 10:30,27,21.34,21.35,21.29,21.32,50
20130501|2012-06-27 11:00,27,21.33,21.36,21.32,21.32,108
20130501|2012-06-27 11:30,27,21.28,21.29,21.21,21.24,32
20130501|2012-06-27 12:00,27,21.3,21.4,21.27,21.39,168
20130501|2012-06-27 12:30,27,21.34,21.34,21.24,21.27,67
20130501|2012-06-28 01:30,28,21.26,21.37,21.24,21.37,34
20130501|2012-06-28 02:00,28,21.36,21.36,21.36,21.36,3
20130501|2012-06-28 02:30,28,21.36,21.37,21.36,21.37,19
20130501|2012-06-28 03:00,28,21.36,21.37,21.33,21.36,45
20130501|2012-06-28 03:30,28,21.34,21.4,21.34,21.37,66
20130501|2012-06-28 04:00,28,21.39,21.39,21.39,21.39,7
20130501|2012-06-28 04:30,28,21.39,21.41,21.39,21.41,2
20130501|2012-06-28 06:00,28,21.4,21.67,21.4,21.56,685
20130501|2012-06-28 06:30,28,21.54,21.55,21.46,21.46,54
20130501|2012-06-28 07:00,28,21.43,21.59,21.41,21.54,233
20130501|2012-06-28 07:30,28,21.55,21.55,21.48,21.5,374
20130501|2012-06-28 08:00,28,21.5,21.5,21.29,21.35,818
20130501|2012-06-28 08:30,28,21.37,21.38,21.07,21.07,644
20130501|2012-06-28 09:00,28,21.09,21.17,21.08,21.11,270
20130501|2012-06-28 09:30,28,21.08,21.09,20.69,20.78,193
20130501|2012-06-28 10:00,28,20.78,20.81,20.73,20.73,516
20130501|2012-06-28 10:30,28,20.84,20.84,20.71,20.74,70
20130501|2012-06-28 11:00,28,20.81,20.87,20.81,20.87,15
20130501|2012-06-28 11:30,28,20.91,20.92,20.86,20.92,13
20130501|2012-06-28 12:00,28,20.97,21.01,20.97,20.98,196
20130501|2012-06-28 12:30,28,21,21,20.84,20.87,260
20130501|2012-06-29 01:30,29,21,21.03,20.96,21.03,41
20130501|2012-06-29 02:00,29,21.06,21.1,21.06,21.07,46
20130501|2012-06-29 02:30,29,21.05,21.05,21.02,21.02,5
20130501|2012-06-29 03:00,29,21.09,21.11,21.09,21.11,31
20130501|2012-06-29 04:00,29,21.11,21.11,21.06,21.06,24
20130501|2012-06-29 05:00,29,21.08,21.11,21.08,21.1,65
20130501|2012-06-29 06:00,29,21.09,21.11,21.09,21.11,18
20130501|2012-06-29 06:30,29,21.11,21.13,21.09,21.13,25
20130501|2012-06-29 07:00,29,21.18,21.22,21.09,21.09,93
20130501|2012-06-29 07:30,29,21.1,21.12,21.09,21.12,23
20130501|2012-06-29 08:00,29,21.12,21.18,21.05,21.11,132
20130501|2012-06-29 08:30,29,21.06,21.1,21.03,21.07,253
20130501|2012-06-29 09:00,29,21.09,21.18,21.08,21.14,332
20130501|2012-06-29 09:30,29,21.12,21.12,21.04,21.08,386
20130501|2012-06-29 10:00,29,21.1,21.13,21.09,21.13,319
20130501|2012-06-29 10:30,29,21.13,21.17,21.11,21.15,446
20130501|2012-06-29 11:00,29,21.15,21.17,21.06,21.12,307
20130501|2012-06-29 11:30,29,21.12,21.2,21.1,21.15,108
20130501|2012-06-29 12:00,29,21.16,21.38,21.16,21.37,1065
20130501|2012-06-29 12:30,29,21.33,21.4,21.31,21.39,334
20130501|2012-07-02 01:30,2,21.35,21.5,21.33,21.5,53
20130501|2012-07-02 02:00,2,21.5,21.52,21.5,21.52,31
20130501|2012-07-02 02:30,2,21.53,21.53,21.5,21.5,43
20130501|2012-07-02 03:00,2,21.52,21.52,21.5,21.51,28
20130501|2012-07-02 03:30,2,21.51,21.53,21.51,21.51,80
20130501|2012-07-02 04:00,2,21.51,21.54,21.51,21.54,57
20130501|2012-07-02 04:30,2,21.54,21.63,21.53,21.61,256
20130501|2012-07-02 05:00,2,21.6,21.62,21.55,21.58,86
20130501|2012-07-02 05:30,2,21.55,21.56,21.53,21.53,85
20130501|2012-07-02 06:00,2,21.55,21.58,21.54,21.58,8
20130501|2012-07-02 06:30,2,21.59,21.65,21.53,21.65,183
20130501|2012-07-02 07:00,2,21.63,21.71,21.47,21.55,341
20130501|2012-07-02 07:30,2,21.51,21.51,21.35,21.4,55
20130501|2012-07-02 08:00,2,21.4,21.41,21.28,21.41,53
20130501|2012-07-02 08:30,2,21.42,21.42,21.3,21.34,248
20130501|2012-07-02 09:00,2,21.36,21.46,21.35,21.41,87
20130501|2012-07-02 09:30,2,21.43,21.44,21.37,21.38,62
20130501|2012-07-02 10:00,2,21.46,21.48,21.42,21.48,30
20130501|2012-07-02 10:30,2,21.48,21.54,21.48,21.51,137
20130501|2012-07-02 11:00,2,21.5,21.51,21.46,21.47,111
20130501|2012-07-02 11:30,2,21.5,21.51,21.48,21.5,117
20130501|2012-07-02 12:00,2,21.51,21.6,21.42,21.6,399
20130501|2012-07-02 12:30,2,21.6,21.65,21.57,21.57,322
20130501|2012-07-03 01:30,3,21.57,21.68,21.57,21.68,66
20130501|2012-07-03 02:00,3,21.67,21.68,21.64,21.65,127
20130501|2012-07-03 02:30,3,21.65,21.71,21.61,21.71,210
20130501|2012-07-03 03:00,3,21.67,21.72,21.67,21.72,18
20130501|2012-07-03 03:30,3,21.71,21.72,21.7,21.72,128
20130501|2012-07-03 04:00,3,21.71,21.75,21.71,21.75,244
20130501|2012-07-03 04:30,3,21.75,21.75,21.74,21.75,146
20130501|2012-07-03 05:00,3,21.77,21.78,21.71,21.74,346
20130501|2012-07-03 05:30,3,21.74,21.77,21.73,21.74,68
20130501|2012-07-03 06:00,3,21.77,21.8,21.77,21.8,144
20130501|2012-07-03 06:30,3,21.8,21.84,21.77,21.84,101
20130501|2012-07-03 07:00,3,21.84,21.92,21.8,21.88,369
20130501|2012-07-03 07:30,3,21.88,21.88,21.86,21.86,55
20130501|2012-07-03 08:00,3,21.88,21.89,21.84,21.84,113
20130501|2012-07-03 08:30,3,21.84,21.88,21.83,21.86,22
20130501|2012-07-03 09:00,3,21.88,21.89,21.78,21.78,43
20130501|2012-07-03 09:30,3,21.81,21.86,21.81,21.85,47
20130501|2012-07-03 10:00,3,21.88,21.88,21.77,21.77,21
20130501|2012-07-03 10:30,3,21.83,21.88,21.82,21.84,108
20130501|2012-07-03 11:00,3,21.86,21.95,21.86,21.91,124
20130501|2012-07-03 11:30,3,21.91,21.95,21.9,21.91,50
20130501|2012-07-03 12:00,3,21.96,21.96,21.88,21.93,81
20130501|2012-07-03 12:30,3,21.93,21.95,21.84,21.95,78
20130501|2012-07-05 01:30,5,21.92,22.15,21.92,22.15,203
20130501|2012-07-05 02:00,5,22.17,22.25,22.17,22.25,197
20130501|2012-07-05 02:30,5,22.25,22.26,22.22,22.24,44
20130501|2012-07-05 03:00,5,22.25,22.28,22.24,22.26,47
20130501|2012-07-05 03:30,5,22.26,22.26,22.25,22.26,91
20130501|2012-07-05 04:00,5,22.26,22.27,22.25,22.27,54
20130501|2012-07-05 04:30,5,22.29,22.32,22.27,22.29,181
20130501|2012-07-05 05:00,5,22.29,22.33,22.28,22.3,93
20130501|2012-07-05 05:30,5,22.31,22.33,22.3,22.33,24
20130501|2012-07-05 06:00,5,22.31,22.34,22.31,22.31,69
20130501|2012-07-05 06:30,5,22.33,22.33,22.28,22.28,168
20130501|2012-07-05 07:00,5,22.31,22.4,22.28,22.33,497
20130501|2012-07-05 07:30,5,22.34,22.34,22.18,22.19,356
20130501|2012-07-05 08:00,5,22.2,22.25,22.2,22.23,255
20130501|2012-07-05 08:30,5,22.24,22.28,22.23,22.28,162
20130501|2012-07-05 09:00,5,22.28,22.45,22.26,22.45,303
20130501|2012-07-05 09:30,5,22.45,22.55,22.33,22.41,389
20130501|2012-07-05 10:00,5,22.4,22.41,22.4,22.4,56
20130501|2012-07-05 10:30,5,22.42,22.43,22.28,22.38,77
20130501|2012-07-05 11:00,5,22.38,22.47,22.08,22.26,137
20130501|2012-07-05 11:30,5,22.21,22.32,22.1,22.2,147
20130501|2012-07-05 12:00,5,22.22,22.23,22.11,22.11,288
20130501|2012-07-05 12:30,5,22.14,22.14,22.06,22.07,102
20130501|2012-07-06 01:30,6,22.08,22.1,22.06,22.1,77
20130501|2012-07-06 02:00,6,22.11,22.15,22.11,22.15,23
20130501|2012-07-06 02:30,6,22.17,22.19,22.15,22.17,149
20130501|2012-07-06 03:00,6,22.18,22.25,22.17,22.19,120
20130501|2012-07-06 03:30,6,22.22,22.28,22.13,22.26,74
20130501|2012-07-06 04:00,6,22.27,22.27,22.26,22.26,8
20130501|2012-07-06 04:30,6,22.29,22.3,22.27,22.27,13
20130501|2012-07-06 05:00,6,22.27,22.34,22.27,22.34,49
20130501|2012-07-06 05:30,6,22.33,22.34,22.31,22.33,63
20130501|2012-07-06 06:00,6,22.32,22.32,22.3,22.32,106
20130501|2012-07-06 06:30,6,22.32,22.33,22.31,22.32,91
20130501|2012-07-06 07:00,6,22.34,22.39,22.34,22.38,265
20130501|2012-07-06 07:30,6,22.38,22.41,22.32,22.33,905
20130501|2012-07-06 08:00,6,22.33,22.36,22.23,22.33,614
20130501|2012-07-06 08:30,6,22.31,22.35,22.3,22.3,194
20130501|2012-07-06 09:00,6,22.31,22.32,22.22,22.25,37
20130501|2012-07-06 09:30,6,22.25,22.27,22.2,22.2,104
20130501|2012-07-06 10:00,6,22.19,22.19,22.05,22.07,244
20130501|2012-07-06 10:30,6,22.08,22.08,22.08,22.08,6
20130501|2012-07-06 11:00,6,22.13,22.25,22.13,22.21,17
20130501|2012-07-06 11:30,6,22.26,22.39,22.25,22.38,239
20130501|2012-07-06 12:00,6,22.38,22.47,22.38,22.43,337
20130501|2012-07-06 12:30,6,22.46,22.46,22.4,22.4,80
20130501|2012-07-09 01:30,9,22.46,22.52,22.45,22.46,244
20130501|2012-07-09 02:00,9,22.46,22.49,22.43,22.49,352
20130501|2012-07-09 02:30,9,22.47,22.53,22.47,22.53,52
20130501|2012-07-09 03:00,9,22.52,22.53,22.52,22.52,39
20130501|2012-07-09 03:30,9,22.52,22.54,22.51,22.51,59
20130501|2012-07-09 04:00,9,22.53,22.55,22.53,22.55,110
20130501|2012-07-09 04:30,9,22.56,22.57,22.55,22.57,106
20130501|2012-07-09 05:00,9,22.55,22.57,22.55,22.57,129
20130501|2012-07-09 05:30,9,22.57,22.58,22.56,22.58,40
20130501|2012-07-09 06:00,9,22.59,22.6,22.58,22.59,110
20130501|2012-07-09 06:30,9,22.6,22.61,22.59,22.61,127
20130501|2012-07-09 07:00,9,22.61,22.65,22.54,22.65,449
20130501|2012-07-09 07:30,9,22.66,22.75,22.65,22.69,277
20130501|2012-07-09 08:00,9,22.7,22.78,22.7,22.78,412
20130501|2012-07-09 08:30,9,22.78,22.82,22.75,22.8,890
20130501|2012-07-09 09:00,9,22.82,22.96,22.79,22.85,986
20130501|2012-07-09 09:30,9,22.86,22.97,22.86,22.95,710
20130501|2012-07-09 10:00,9,22.95,22.98,22.6,22.6,641
20130501|2012-07-09 10:30,9,22.63,22.87,22.63,22.82,114
20130501|2012-07-09 11:00,9,22.83,22.83,22.73,22.8,151
20130501|2012-07-09 11:30,9,22.82,22.9,22.82,22.88,33
20130501|2012-07-09 12:00,9,22.87,22.97,22.84,22.96,627
20130501|2012-07-09 12:30,9,22.96,22.98,22.87,22.88,266
20130501|2012-07-10 01:30,10,22.9,22.92,22.89,22.91,267
20130501|2012-07-10 02:00,10,22.88,22.88,22.87,22.88,26
20130501|2012-07-10 02:30,10,22.93,22.96,22.93,22.95,86
20130501|2012-07-10 03:00,10,22.94,22.96,22.94,22.96,15
20130501|2012-07-10 03:30,10,22.97,22.98,22.95,22.97,96
20130501|2012-07-10 04:00,10,22.98,22.98,22.96,22.96,107
20130501|2012-07-10 04:30,10,22.98,23.01,22.98,23.01,286
20130501|2012-07-10 05:00,10,23.01,23.01,23,23,22
20130501|2012-07-10 05:30,10,23.01,23.03,23,23.02,57
20130501|2012-07-10 06:00,10,23.01,23.05,23.01,23.05,224
20130501|2012-07-10 06:30,10,23.05,23.14,23.04,23.1,668
20130501|2012-07-10 07:00,10,23.09,23.14,23.05,23.14,204
20130501|2012-07-10 07:30,10,23.13,23.19,23.12,23.17,523
20130501|2012-07-10 08:00,10,23.17,23.18,23,23,358
20130501|2012-07-10 08:30,10,23.01,23.09,22.97,23.07,106
20130501|2012-07-10 09:00,10,23.08,23.08,23.03,23.04,194
20130501|2012-07-10 09:30,10,23.03,23.1,22.98,23.08,271
20130501|2012-07-10 10:00,10,23.05,23.09,23.02,23.04,76
20130501|2012-07-10 10:30,10,23.05,23.06,22.84,22.85,395
20130501|2012-07-10 11:00,10,22.88,23,22.84,22.97,97
20130501|2012-07-10 11:30,10,22.97,22.98,22.94,22.96,60
20130501|2012-07-10 12:00,10,22.96,23,22.88,22.91,341
20130501|2012-07-10 12:30,10,22.9,22.93,22.87,22.89,185
20130501|2012-07-11 01:30,11,22.72,22.89,22.72,22.87,129
20130501|2012-07-11 02:00,11,22.87,22.89,22.86,22.86,32
20130501|2012-07-11 02:30,11,22.87,22.88,22.87,22.88,3
20130501|2012-07-11 03:00,11,22.89,22.91,22.89,22.91,52
20130501|2012-07-11 03:30,11,22.91,22.95,22.91,22.95,63
20130501|2012-07-11 04:00,11,22.95,22.98,22.95,22.97,45
20130501|2012-07-11 04:30,11,22.98,23,22.98,22.99,94
20130501|2012-07-11 05:00,11,23,23.16,22.99,23.09,730
20130501|2012-07-11 05:30,11,23.08,23.08,22.98,22.99,70
20130501|2012-07-11 06:00,11,23.01,23.01,22.97,22.97,192
20130501|2012-07-11 06:30,11,22.97,22.98,22.94,22.96,460
20130501|2012-07-11 07:00,11,23,23.17,22.98,23.07,253
20130501|2012-07-11 07:30,11,23.05,23.11,23.04,23.04,210
20130501|2012-07-11 08:00,11,23.04,23.07,23.02,23.06,133
20130501|2012-07-11 08:30,11,23.08,23.1,23.05,23.09,273
20130501|2012-07-11 09:00,11,23.08,23.1,22.99,23.03,135
20130501|2012-07-11 09:30,11,23.04,23.07,23.02,23.04,67
20130501|2012-07-11 10:00,11,23.07,23.1,22.99,23.03,94
20130501|2012-07-11 10:30,11,23.03,23.07,23.03,23.05,103
20130501|2012-07-11 11:00,11,23.04,23.05,22.94,22.95,160
20130501|2012-07-11 11:30,11,22.95,23.03,22.95,23.01,96
20130501|2012-07-11 12:00,11,23.02,23.13,22.95,23.1,274
20130501|2012-07-11 12:30,11,23.12,23.15,23.06,23.14,316
20130501|2012-07-12 01:30,12,23.07,23.17,23.07,23.17,30
20130501|2012-07-12 02:00,12,23.17,23.21,23.16,23.16,113
20130501|2012-07-12 02:30,12,23.15,23.18,23.14,23.16,38
20130501|2012-07-12 03:00,12,23.17,23.19,23.14,23.19,22
20130501|2012-07-12 03:30,12,23.14,23.14,23.14,23.14,16
20130501|2012-07-12 04:00,12,23.14,23.14,23.12,23.13,20
20130501|2012-07-12 04:30,12,23.14,23.15,23.13,23.13,26
20130501|2012-07-12 05:00,12,23.12,23.12,23.05,23.07,108
20130501|2012-07-12 05:30,12,23.1,23.1,23.04,23.08,10
20130501|2012-07-12 06:00,12,23.06,23.06,23.05,23.05,29
20130501|2012-07-12 06:30,12,23.06,23.06,23.02,23.03,27
20130501|2012-07-12 07:00,12,23.03,23.19,22.93,22.95,672
20130501|2012-07-12 07:30,12,22.94,22.97,22.79,22.92,240
20130501|2012-07-12 08:00,12,22.9,22.9,22.82,22.82,193
20130501|2012-07-12 08:30,12,22.9,22.93,22.79,22.88,91
20130501|2012-07-12 09:00,12,22.87,22.89,22.84,22.86,33
20130501|2012-07-12 09:30,12,22.86,22.86,22.66,22.71,211
20130501|2012-07-12 10:00,12,22.68,22.68,22.5,22.57,359
20130501|2012-07-12 10:30,12,22.6,22.74,22.58,22.67,43
20130501|2012-07-12 11:00,12,22.71,22.75,22.69,22.7,39
20130501|2012-07-12 11:30,12,22.73,22.83,22.67,22.69,105
20130501|2012-07-12 12:00,12,22.65,22.78,22.6,22.76,205
20130501|2012-07-12 12:30,12,22.76,22.79,22.73,22.76,43
20130501|2012-07-13 01:30,13,22.72,22.74,22.69,22.7,14
20130501|2012-07-13 02:30,13,22.79,22.8,22.79,22.8,10
20130501|2012-07-13 03:00,13,22.81,22.82,22.81,22.82,3
20130501|2012-07-13 03:30,13,22.82,22.85,22.82,22.85,16
20130501|2012-07-13 04:00,13,22.86,22.91,22.86,22.91,38
20130501|2012-07-13 04:30,13,22.9,22.93,22.9,22.93,26
20130501|2012-07-13 05:00,13,22.93,22.95,22.92,22.93,38
20130501|2012-07-13 05:30,13,22.92,22.94,22.91,22.91,16
20130501|2012-07-13 06:00,13,22.92,22.92,22.88,22.88,5
20130501|2012-07-13 06:30,13,22.89,22.91,22.87,22.87,14
20130501|2012-07-13 07:00,13,22.88,22.97,22.88,22.97,213
20130501|2012-07-13 07:30,13,22.96,22.98,22.96,22.98,90
20130501|2012-07-13 08:00,13,22.96,22.98,22.93,22.94,79
20130501|2012-07-13 08:30,13,22.95,23.02,22.94,22.94,159
20130501|2012-07-13 09:00,13,22.96,22.99,22.95,22.95,261
20130501|2012-07-13 09:30,13,22.95,22.97,22.88,22.94,172
20130501|2012-07-13 10:00,13,22.91,22.92,22.84,22.92,116
20130501|2012-07-13 10:30,13,22.92,22.93,22.9,22.91,39
20130501|2012-07-13 11:00,13,22.91,22.99,22.91,22.99,75
20130501|2012-07-13 11:30,13,22.98,23,22.95,23,116
20130501|2012-07-13 12:00,13,23,23.03,22.92,23,197
20130501|2012-07-13 12:30,13,22.93,22.95,22.92,22.94,80
20130501|2012-07-16 01:30,16,22.88,22.88,22.88,22.88,1
20130501|2012-07-16 02:00,16,22.7,22.7,22.66,22.69,11
20130501|2012-07-16 02:30,16,22.7,22.97,22.7,22.97,600
20130501|2012-07-16 03:00,16,22.97,23.03,22.92,23.01,102
20130501|2012-07-16 03:30,16,23.02,23.02,22.9,22.9,23
20130501|2012-07-16 04:00,16,22.88,22.93,22.86,22.87,17
20130501|2012-07-16 04:30,16,22.87,22.87,22.86,22.86,4
20130501|2012-07-16 05:00,16,22.93,22.94,22.93,22.94,2
20130501|2012-07-16 05:30,16,22.93,23,22.91,22.92,18
20130501|2012-07-16 06:00,16,22.91,22.94,22.9,22.94,4
20130501|2012-07-16 06:30,16,23.02,23.02,22.99,22.99,3
20130501|2012-07-16 07:00,16,22.99,23.06,22.94,22.95,96
20130501|2012-07-16 07:30,16,22.96,22.96,22.9,22.9,5
20130501|2012-07-16 08:00,16,22.87,22.87,22.85,22.87,9
20130501|2012-07-16 08:30,16,22.85,22.85,22.66,22.72,140
20130501|2012-07-16 09:00,16,22.69,22.73,22.63,22.73,27
20130501|2012-07-16 09:30,16,22.72,22.72,22.65,22.67,92
20130501|2012-07-16 10:00,16,22.73,22.86,22.72,22.82,138
20130501|2012-07-16 10:30,16,22.83,22.88,22.82,22.85,18
20130501|2012-07-16 11:00,16,22.85,22.88,22.83,22.85,21
20130501|2012-07-16 11:30,16,22.86,22.88,22.8,22.83,68
20130501|2012-07-16 12:00,16,22.86,23.05,22.85,22.99,138
20130501|2012-07-16 12:30,16,23,23.02,22.96,22.97,51
20130501|2012-07-17 01:30,17,23.01,23.01,22.81,22.81,14
20130501|2012-07-17 02:00,17,22.85,22.85,22.83,22.83,7
20130501|2012-07-17 02:30,17,22.81,22.87,22.81,22.82,25
20130501|2012-07-17 03:00,17,22.75,22.76,22.7,22.72,40
20130501|2012-07-17 03:30,17,22.72,22.76,22.72,22.76,23
20130501|2012-07-17 04:00,17,22.79,22.8,22.77,22.79,12
20130501|2012-07-17 04:30,17,22.78,22.79,22.77,22.77,10
20130501|2012-07-17 05:00,17,22.8,22.82,22.8,22.81,17
20130501|2012-07-17 05:30,17,22.77,22.77,22.68,22.7,50
20130501|2012-07-17 06:00,17,22.69,22.77,22.67,22.77,7
20130501|2012-07-17 06:30,17,22.84,22.87,22.84,22.87,25
20130501|2012-07-17 07:00,17,22.87,22.93,22.86,22.89,17
20130501|2012-07-17 07:30,17,22.89,22.89,22.84,22.89,8
20130501|2012-07-17 08:00,17,22.85,22.89,22.85,22.89,15
20130501|2012-07-17 08:30,17,22.87,22.9,22.8,22.8,136
20130501|2012-07-17 09:00,17,22.79,22.81,22.73,22.75,263
20130501|2012-07-17 09:30,17,22.77,22.83,22.74,22.83,120
20130501|2012-07-17 10:00,17,22.83,22.83,22.73,22.8,148
20130501|2012-07-17 10:30,17,22.83,22.9,22.78,22.78,288
20130501|2012-07-17 11:00,17,22.78,22.88,22.78,22.88,87
20130501|2012-07-17 11:30,17,22.89,22.9,22.86,22.87,57
20130501|2012-07-17 12:00,17,22.86,22.99,22.85,22.95,308
20130501|2012-07-17 12:30,17,22.96,23,22.95,22.99,208
20130501|2012-07-18 01:30,18,22.91,22.91,22.91,22.91,1
20130501|2012-07-18 02:00,18,22.96,22.96,22.94,22.96,24
20130501|2012-07-18 02:30,18,22.96,23.02,22.96,23.01,107
20130501|2012-07-18 03:00,18,23.02,23.02,22.89,22.89,6
20130501|2012-07-18 03:30,18,22.9,22.91,22.85,22.85,10
20130501|2012-07-18 04:00,18,22.87,22.87,22.82,22.82,4
20130501|2012-07-18 04:30,18,22.87,22.87,22.74,22.76,25
20130501|2012-07-18 05:00,18,22.75,22.82,22.75,22.82,5
20130501|2012-07-18 05:30,18,22.81,22.81,22.81,22.81,1
20130501|2012-07-18 06:00,18,22.81,22.84,22.81,22.84,5
20130501|2012-07-18 06:30,18,22.83,22.85,22.83,22.85,4
20130501|2012-07-18 07:00,18,22.88,22.88,22.85,22.86,7
20130501|2012-07-18 07:30,18,22.85,22.85,22.67,22.73,173
20130501|2012-07-18 08:00,18,22.76,22.8,22.71,22.8,98
20130501|2012-07-18 08:30,18,22.76,22.78,22.55,22.78,124
20130501|2012-07-18 09:00,18,22.77,22.78,22.74,22.74,156
20130501|2012-07-18 09:30,18,22.73,22.78,22.7,22.78,112
20130501|2012-07-18 10:00,18,22.77,22.78,22.75,22.75,37
20130501|2012-07-18 10:30,18,22.8,23.01,22.8,22.92,644
20130501|2012-07-18 11:00,18,22.93,22.99,22.89,22.94,62
20130501|2012-07-18 11:30,18,22.92,22.95,22.92,22.94,53
20130501|2012-07-18 12:00,18,22.95,23.09,22.95,23.08,1026
20130501|2012-07-18 12:30,18,23.08,23.08,22.99,22.99,55
20130501|2012-07-19 01:30,19,23,23.03,22.94,23.01,75
20130501|2012-07-19 02:00,19,23.03,23.03,23.03,23.03,4
20130501|2012-07-19 02:30,19,23.06,23.08,23.05,23.08,45
20130501|2012-07-19 03:00,19,23.09,23.13,23.09,23.13,193
20130501|2012-07-19 03:30,19,23.14,23.18,23.13,23.18,304
20130501|2012-07-19 04:00,19,23.18,23.19,23.07,23.07,56
20130501|2012-07-19 04:30,19,23.09,23.11,23.09,23.11,12
20130501|2012-07-19 05:00,19,23.1,23.1,23.08,23.08,52
20130501|2012-07-19 05:30,19,23.09,23.13,23.09,23.09,113
20130501|2012-07-19 06:00,19,23.06,23.09,23.06,23.09,2
20130501|2012-07-19 06:30,19,23.1,23.13,23.1,23.1,79
20130501|2012-07-19 07:00,19,23.1,23.13,23.04,23.13,177
20130501|2012-07-19 07:30,19,23.11,23.12,22.99,23.01,51
20130501|2012-07-19 08:00,19,23.1,23.1,22.97,23.05,49
20130501|2012-07-19 08:30,19,23.05,23.07,22.99,23.07,39
20130501|2012-07-19 09:00,19,23.05,23.19,23.04,23.19,346
20130501|2012-07-19 09:30,19,23.12,23.12,22.9,22.95,45
20130501|2012-07-19 10:00,19,22.95,22.95,22.78,22.83,53
20130501|2012-07-19 10:30,19,22.8,22.85,22.78,22.84,32
20130501|2012-07-19 11:00,19,22.85,22.95,22.84,22.85,57
20130501|2012-07-19 11:30,19,22.85,23.08,22.78,23.04,29
20130501|2012-07-19 12:00,19,23.02,23.24,23.02,23.18,777
20130501|2012-07-19 12:30,19,23.19,23.2,23.05,23.09,520
20130501|2012-07-20 01:30,20,23.12,23.12,23.1,23.1,6
20130501|2012-07-20 02:00,20,23.15,23.17,23.13,23.15,97
20130501|2012-07-20 02:30,20,23.15,23.2,23.15,23.17,77
20130501|2012-07-20 03:00,20,23.21,23.28,23.21,23.28,89
20130501|2012-07-20 03:30,20,23.29,23.29,23.27,23.27,124
20130501|2012-07-20 04:00,20,23.29,23.29,23.28,23.28,27
20130501|2012-07-20 04:30,20,23.29,23.29,23.26,23.27,38
20130501|2012-07-20 05:00,20,23.28,23.28,23.2,23.21,263
20130501|2012-07-20 05:30,20,23.18,23.2,23.09,23.13,86
20130501|2012-07-20 06:00,20,23.17,23.18,23.17,23.18,27
20130501|2012-07-20 06:30,20,23.17,23.17,23.07,23.07,81
20130501|2012-07-20 07:00,20,23.1,23.29,23.1,23.22,239
20130501|2012-07-20 07:30,20,23.18,23.18,23.13,23.15,54
20130501|2012-07-20 08:00,20,23.19,23.2,23.13,23.15,85
20130501|2012-07-20 08:30,20,23.16,23.17,23.13,23.14,168
20130501|2012-07-20 09:00,20,23.16,23.3,23.16,23.29,697
20130501|2012-07-20 09:30,20,23.28,23.4,23.22,23.33,799
20130501|2012-07-20 10:00,20,23.35,23.35,23.24,23.28,83
20130501|2012-07-20 10:30,20,23.29,23.31,23.23,23.23,37
20130501|2012-07-20 11:00,20,23.22,23.44,23.22,23.44,548
20130501|2012-07-20 11:30,20,23.44,23.54,23.41,23.43,674
20130501|2012-07-20 12:00,20,23.47,23.5,23.24,23.27,561
20130501|2012-07-20 12:30,20,23.24,23.4,23.24,23.32,157
20130501|2012-07-23 01:30,23,23.32,23.36,23.25,23.34,139
20130501|2012-07-23 02:00,23,23.35,23.36,23.34,23.35,26
20130501|2012-07-23 02:30,23,23.37,23.38,23.3,23.3,186
20130501|2012-07-23 03:00,23,23.3,23.31,23.24,23.27,247
20130501|2012-07-23 03:30,23,23.27,23.29,23.27,23.29,134
20130501|2012-07-23 04:00,23,23.27,23.29,23.27,23.29,117
20130501|2012-07-23 04:30,23,23.29,23.32,23.28,23.3,115
20130501|2012-07-23 05:00,23,23.32,23.35,23.32,23.33,149
20130501|2012-07-23 05:30,23,23.34,23.34,23.29,23.29,385
20130501|2012-07-23 06:00,23,23.27,23.27,23.13,23.13,264
20130501|2012-07-23 06:30,23,23.13,23.19,23.13,23.18,10
20130501|2012-07-23 07:00,23,23.24,23.31,23.21,23.22,160
20130501|2012-07-23 07:30,23,23.15,23.27,23.14,23.25,59
20130501|2012-07-23 08:00,23,23.27,23.27,23.21,23.21,12
20130501|2012-07-23 08:30,23,23.22,23.22,23.18,23.21,18
20130501|2012-07-23 09:00,23,23.2,23.2,23.06,23.06,117
20130501|2012-07-23 09:30,23,23.1,23.22,23.1,23.16,86
20130501|2012-07-23 10:00,23,23.14,23.24,23.14,23.21,49
20130501|2012-07-23 10:30,23,23.22,23.3,23.21,23.28,16
20130501|2012-07-23 11:00,23,23.27,23.29,23.22,23.28,34
20130501|2012-07-23 11:30,23,23.28,23.36,23.28,23.35,53
20130501|2012-07-23 12:00,23,23.35,23.37,23.25,23.25,318
20130501|2012-07-23 12:30,23,23.24,23.24,23.15,23.24,199
20130501|2012-07-24 01:30,24,23.32,23.32,23.16,23.24,195
20130501|2012-07-24 02:00,24,23.24,23.32,23.24,23.32,101
20130501|2012-07-24 02:30,24,23.32,23.32,23.3,23.3,123
20130501|2012-07-24 03:00,24,23.3,23.31,23.29,23.29,106
20130501|2012-07-24 03:30,24,23.3,23.34,23.3,23.32,220
20130501|2012-07-24 04:00,24,23.32,23.34,23.31,23.32,177
20130501|2012-07-24 04:30,24,23.34,23.36,23.32,23.35,197
20130501|2012-07-24 05:00,24,23.35,23.37,23.35,23.35,33
20130501|2012-07-24 05:30,24,23.36,23.36,23.32,23.32,34
20130501|2012-07-24 06:00,24,23.33,23.33,23.32,23.32,4
20130501|2012-07-24 06:30,24,23.33,23.4,23.33,23.4,190
20130501|2012-07-24 07:00,24,23.39,23.4,23.32,23.36,259
20130501|2012-07-24 07:30,24,23.36,23.37,23.33,23.37,49
20130501|2012-07-24 08:00,24,23.37,23.46,23.37,23.43,220
20130501|2012-07-24 08:30,24,23.45,23.48,23.42,23.46,632
20130501|2012-07-24 09:00,24,23.47,23.48,23.4,23.44,432
20130501|2012-07-24 09:30,24,23.44,23.45,23.29,23.36,425
20130501|2012-07-24 10:00,24,23.39,23.41,23.29,23.31,29
20130501|2012-07-24 10:30,24,23.29,23.34,23.02,23.1,116
20130501|2012-07-24 11:00,24,23.11,23.23,23.09,23.2,37
20130501|2012-07-24 11:30,24,23.19,23.2,23.01,23.12,108
20130501|2012-07-24 12:00,24,23.14,23.23,22.99,23.22,153
20130501|2012-07-24 12:30,24,23.2,23.2,23.12,23.13,122
20130501|2012-07-25 01:30,25,23.19,23.27,23.19,23.27,65
20130501|2012-07-25 02:00,25,23.25,23.26,23.24,23.25,50
20130501|2012-07-25 02:30,25,23.23,23.24,23.21,23.22,86
20130501|2012-07-25 03:00,25,23.24,23.28,23.21,23.28,50
20130501|2012-07-25 03:30,25,23.28,23.3,23.28,23.28,49
20130501|2012-07-25 04:00,25,23.28,23.29,23.26,23.26,31
20130501|2012-07-25 04:30,25,23.27,23.27,23.27,23.27,23
20130501|2012-07-25 05:00,25,23.27,23.31,23.26,23.3,47
20130501|2012-07-25 05:30,25,23.3,23.32,23.3,23.32,7
20130501|2012-07-25 06:00,25,23.34,23.37,23.17,23.23,210
20130501|2012-07-25 06:30,25,23.17,23.17,23.17,23.17,4
20130501|2012-07-25 07:00,25,23.25,23.27,23.18,23.19,237
20130501|2012-07-25 07:30,25,23.19,23.23,23.18,23.22,75
20130501|2012-07-25 08:00,25,23.22,23.26,23.18,23.23,20
20130501|2012-07-25 08:30,25,23.22,23.25,23.18,23.18,83
20130501|2012-07-25 09:00,25,23.18,23.23,23.16,23.21,302
20130501|2012-07-25 09:30,25,23.2,23.22,23.08,23.12,410
20130501|2012-07-25 10:00,25,23.13,23.16,23.08,23.16,80
20130501|2012-07-25 10:30,25,23.15,23.17,23.14,23.15,10
20130501|2012-07-25 11:00,25,23.15,23.23,23.14,23.22,58
20130501|2012-07-25 11:30,25,23.2,23.27,23.1,23.16,182
20130501|2012-07-25 12:00,25,23.2,23.39,23.2,23.34,255
20130501|2012-07-25 12:30,25,23.29,23.3,23.2,23.21,56
20130501|2012-07-26 01:30,26,23.32,23.32,23.05,23.13,97
20130501|2012-07-26 02:00,26,23.13,23.2,23.12,23.16,46
20130501|2012-07-26 02:30,26,23.16,23.23,23.16,23.23,48
20130501|2012-07-26 03:00,26,23.22,23.24,23.11,23.14,315
20130501|2012-07-26 03:30,26,23.15,23.15,23.06,23.08,277
20130501|2012-07-26 04:00,26,23.06,23.06,22.92,23.02,108
20130501|2012-07-26 04:30,26,23.02,23.09,23.02,23.08,16
20130501|2012-07-26 05:00,26,23.09,23.16,23.05,23.16,46
20130501|2012-07-26 05:30,26,23.15,23.15,23.07,23.07,6
20130501|2012-07-26 06:00,26,23.09,23.19,23.09,23.16,51
20130501|2012-07-26 06:30,26,23.17,23.2,23.17,23.2,73
20130501|2012-07-26 07:00,26,23.12,23.19,23.12,23.18,76
20130501|2012-07-26 07:30,26,23.18,23.2,23.1,23.1,60
20130501|2012-07-26 08:00,26,23.13,23.13,22.93,22.93,132
20130501|2012-07-26 08:30,26,22.91,22.91,22.65,22.71,248
20130501|2012-07-26 09:00,26,22.71,22.74,22.34,22.43,505
20130501|2012-07-26 09:30,26,22.53,22.53,22.42,22.47,90
20130501|2012-07-26 10:00,26,22.51,22.57,22.48,22.56,77
20130501|2012-07-26 10:30,26,22.59,22.64,22.57,22.58,20
20130501|2012-07-26 11:00,26,22.58,22.62,22.52,22.61,104
20130501|2012-07-26 11:30,26,22.61,22.61,22.51,22.51,82
20130501|2012-07-26 12:00,26,22.56,22.64,22.51,22.51,204
20130501|2012-07-26 12:30,26,22.5,22.55,22.5,22.53,108
20130501|2012-07-27 01:30,27,22.6,22.66,22.59,22.66,5
20130501|2012-07-27 02:00,27,22.53,22.53,22.49,22.49,68
20130501|2012-07-27 02:30,27,22.49,22.56,22.48,22.56,29
20130501|2012-07-27 03:00,27,22.56,22.61,22.56,22.6,12
20130501|2012-07-27 03:30,27,22.55,22.57,22.5,22.5,7
20130501|2012-07-27 04:00,27,22.48,22.48,22.41,22.46,138
20130501|2012-07-27 04:30,27,22.45,22.47,22.41,22.43,74
20130501|2012-07-27 05:00,27,22.45,22.45,22.45,22.45,11
20130501|2012-07-27 05:30,27,22.5,22.52,22.47,22.47,29
20130501|2012-07-27 06:00,27,22.47,22.47,22.37,22.38,85
20130501|2012-07-27 06:30,27,22.39,22.48,22.39,22.48,11
20130501|2012-07-27 07:00,27,22.49,22.69,22.48,22.51,241
20130501|2012-07-27 07:30,27,22.49,22.56,22.42,22.54,23
20130501|2012-07-27 08:00,27,22.57,22.6,22.54,22.55,20
20130501|2012-07-27 08:30,27,22.56,22.64,22.56,22.62,31
20130501|2012-07-27 09:00,27,22.63,22.68,22.6,22.67,62
20130501|2012-07-27 09:30,27,22.67,22.72,22.65,22.65,69
20130501|2012-07-27 10:00,27,22.64,22.71,22.51,22.51,23
20130501|2012-07-27 10:30,27,22.51,22.61,22.49,22.54,64
20130501|2012-07-27 11:00,27,22.53,22.55,22.51,22.51,22
20130501|2012-07-27 11:30,27,22.52,22.58,22.49,22.53,47
20130501|2012-07-27 12:00,27,22.47,22.64,22.44,22.57,124
20130501|2012-07-27 12:30,27,22.58,22.63,22.56,22.61,61
20130501|2012-07-30 01:30,30,22.6,22.61,22.6,22.61,12
20130501|2012-07-30 02:00,30,22.59,22.62,22.59,22.62,29
20130501|2012-07-30 02:30,30,22.63,22.68,22.63,22.66,131
20130501|2012-07-30 03:00,30,22.65,22.65,22.64,22.64,16
20130501|2012-07-30 03:30,30,22.67,22.67,22.65,22.65,4
20130501|2012-07-30 04:00,30,22.67,22.67,22.66,22.67,18
20130501|2012-07-30 04:30,30,22.68,22.68,22.64,22.64,16
20130501|2012-07-30 05:00,30,22.64,22.69,22.64,22.69,33
20130501|2012-07-30 05:30,30,22.69,22.75,22.69,22.71,163
20130501|2012-07-30 06:00,30,22.73,22.73,22.7,22.71,100
20130501|2012-07-30 06:30,30,22.71,22.72,22.69,22.69,57
20130501|2012-07-30 07:00,30,22.69,22.88,22.69,22.82,190
20130501|2012-07-30 07:30,30,22.78,22.81,22.77,22.79,12
20130501|2012-07-30 08:00,30,22.78,22.8,22.7,22.7,81
20130501|2012-07-30 08:30,30,22.7,22.78,22.7,22.72,99
20130501|2012-07-30 09:00,30,22.73,22.77,22.71,22.77,42
20130501|2012-07-30 09:30,30,22.75,22.79,22.75,22.79,51
20130501|2012-07-30 10:00,30,22.78,22.79,22.78,22.78,22
20130501|2012-07-30 10:30,30,22.79,22.82,22.79,22.8,29
20130501|2012-07-30 11:00,30,22.81,22.84,22.79,22.79,20
20130501|2012-07-30 11:30,30,22.78,22.86,22.72,22.85,30
20130501|2012-07-30 12:00,30,22.84,22.87,22.69,22.7,149
20130501|2012-07-30 12:30,30,22.69,22.78,22.65,22.78,150
20130501|2012-07-31 01:30,31,22.73,22.74,22.73,22.74,42
20130501|2012-07-31 02:00,31,22.75,22.75,22.75,22.75,21
20130501|2012-07-31 02:30,31,22.76,22.76,22.61,22.61,101
20130501|2012-07-31 03:00,31,22.59,22.62,22.54,22.62,17
20130501|2012-07-31 03:30,31,22.6,22.61,22.58,22.61,11
20130501|2012-07-31 04:00,31,22.61,22.63,22.61,22.63,4
20130501|2012-07-31 04:30,31,22.66,22.77,22.66,22.77,87
20130501|2012-07-31 05:00,31,22.77,22.8,22.77,22.8,85
20130501|2012-07-31 05:30,31,22.8,22.85,22.78,22.84,118
20130501|2012-07-31 06:00,31,22.83,22.83,22.78,22.78,3
20130501|2012-07-31 06:30,31,22.74,22.74,22.74,22.74,1
20130501|2012-07-31 07:00,31,22.77,22.77,22.65,22.7,262
20130501|2012-07-31 07:30,31,22.7,22.76,22.51,22.6,315
20130501|2012-07-31 08:00,31,22.54,22.62,22.5,22.62,165
20130501|2012-07-31 08:30,31,22.57,22.64,22.56,22.64,45
20130501|2012-07-31 09:00,31,22.62,22.63,22.5,22.51,147
20130501|2012-07-31 09:30,31,22.51,22.61,22.51,22.61,100
20130501|2012-07-31 10:00,31,22.67,22.67,22.65,22.65,2
20130501|2012-07-31 10:30,31,22.51,22.51,22.47,22.47,62
20130501|2012-07-31 11:00,31,22.45,22.5,22.44,22.5,6
20130501|2012-07-31 11:30,31,22.48,22.53,22.45,22.46,55
20130501|2012-07-31 12:00,31,22.48,22.57,22.42,22.49,441
20130501|2012-07-31 12:30,31,22.54,22.57,22.5,22.57,149
20130501|2012-08-01 01:30,1,22.5,22.5,22.5,22.5,1
20130501|2012-08-01 02:00,1,22.62,22.64,22.62,22.62,4
20130501|2012-08-01 04:00,1,22.6,22.6,22.6,22.6,5
20130501|2012-08-01 04:30,1,22.56,22.58,22.55,22.58,15
20130501|2012-08-01 05:00,1,22.6,22.68,22.6,22.64,20
20130501|2012-08-01 06:00,1,22.58,22.6,22.58,22.6,9
20130501|2012-08-01 06:30,1,22.64,22.66,22.64,22.66,50
20130501|2012-08-01 07:00,1,22.65,22.72,22.47,22.48,169
20130501|2012-08-01 07:30,1,22.48,22.49,22.45,22.49,70
20130501|2012-08-01 08:00,1,22.5,22.62,22.5,22.58,237
20130501|2012-08-01 08:30,1,22.58,22.58,22.5,22.51,163
20130501|2012-08-01 09:00,1,22.53,22.57,22.52,22.55,91
20130501|2012-08-01 09:30,1,22.55,22.61,22.53,22.59,84
20130501|2012-08-01 10:00,1,22.58,22.62,22.52,22.55,143
20130501|2012-08-01 10:30,1,22.55,22.57,22.5,22.5,158
20130501|2012-08-01 11:00,1,22.5,22.5,22.16,22.38,444
20130501|2012-08-01 11:30,1,22.37,22.52,22.35,22.49,106
20130501|2012-08-01 12:00,1,22.51,22.65,22.46,22.58,468
20130501|2012-08-01 12:30,1,22.59,22.61,22.53,22.53,19
20130501|2012-08-02 01:30,2,22.62,22.62,22.62,22.62,3
20130501|2012-08-02 02:30,2,22.44,22.44,22.43,22.43,5
20130501|2012-08-02 03:00,2,22.44,22.49,22.44,22.47,32
20130501|2012-08-02 03:30,2,22.47,22.47,22.47,22.47,1
20130501|2012-08-02 04:00,2,22.49,22.55,22.49,22.55,4
20130501|2012-08-02 05:30,2,22.52,22.52,22.52,22.52,1
20130501|2012-08-02 06:30,2,22.53,22.53,22.53,22.53,1
20130501|2012-08-02 07:00,2,22.52,22.58,22.48,22.49,32
20130501|2012-08-02 07:30,2,22.52,22.54,22.33,22.33,59
20130501|2012-08-02 08:00,2,22.33,22.39,22.14,22.23,151
20130501|2012-08-02 08:30,2,22.23,22.3,22.22,22.3,75
20130501|2012-08-02 09:00,2,22.3,22.36,22.27,22.3,128
20130501|2012-08-02 09:30,2,22.29,22.3,22.2,22.22,44
20130501|2012-08-02 10:00,2,22.22,22.3,22.2,22.21,49
20130501|2012-08-02 10:30,2,22.19,22.31,22.18,22.31,86
20130501|2012-08-02 11:00,2,22.35,22.35,22.24,22.27,16
20130501|2012-08-02 11:30,2,22.23,22.23,22.18,22.18,53
20130501|2012-08-02 12:00,2,22.19,22.28,22.16,22.18,167
20130501|2012-08-02 12:30,2,22.15,22.23,22.13,22.13,137
20130501|2012-08-03 01:30,3,22.14,22.14,22.14,22.14,2
20130501|2012-08-03 02:00,3,22.16,22.17,22.08,22.09,156
20130501|2012-08-03 02:30,3,22.09,22.1,22.04,22.04,207
20130501|2012-08-03 03:30,3,22.05,22.05,22.05,22.05,1
20130501|2012-08-03 04:00,3,22.09,22.09,22.09,22.09,13
20130501|2012-08-03 04:30,3,22.07,22.1,22.06,22.1,17
20130501|2012-08-03 05:30,3,22.09,22.09,22.05,22.05,6
20130501|2012-08-03 06:00,3,22.16,22.18,22.16,22.17,3
20130501|2012-08-03 06:30,3,22.19,22.2,22.12,22.12,26
20130501|2012-08-03 07:00,3,22.13,22.17,22.04,22.05,82
20130501|2012-08-03 07:30,3,22.02,22.15,21.96,22.08,152
20130501|2012-08-03 08:00,3,22.13,22.15,22.07,22.14,188
20130501|2012-08-03 08:30,3,22.13,22.19,21.96,22.13,108
20130501|2012-08-03 09:00,3,22.09,22.19,22.05,22.19,42
20130501|2012-08-03 09:30,3,22.15,22.15,22.04,22.1,34
20130501|2012-08-03 10:00,3,22.1,22.12,22.08,22.1,23
20130501|2012-08-03 10:30,3,22.09,22.2,22.09,22.15,19
20130501|2012-08-03 11:00,3,22.12,22.17,22.09,22.09,27
20130501|2012-08-03 11:30,3,22.1,22.11,22.07,22.11,24
20130501|2012-08-03 12:00,3,22.1,22.13,22.06,22.13,82
20130501|2012-08-03 12:30,3,22.13,22.15,22.12,22.12,76
20130501|2012-08-06 01:30,6,22.2,22.2,22.2,22.2,1
20130501|2012-08-06 03:00,6,22.06,22.06,22.06,22.06,5
20130501|2012-08-06 03:30,6,22.12,22.12,22.12,22.12,1
20130501|2012-08-06 04:00,6,22.01,22.1,22.01,22.1,5
20130501|2012-08-06 04:30,6,22.15,22.15,22.13,22.13,4
20130501|2012-08-06 05:00,6,22.18,22.18,22.18,22.18,1
20130501|2012-08-06 05:30,6,22.12,22.12,22.11,22.11,5
20130501|2012-08-06 06:00,6,22.11,22.12,22.11,22.12,2
20130501|2012-08-06 06:30,6,22.14,22.2,22.14,22.2,3
20130501|2012-08-06 07:00,6,22.19,22.19,22.09,22.11,44
20130501|2012-08-06 07:30,6,22.11,22.11,22.11,22.11,1
20130501|2012-08-06 08:00,6,22.15,22.15,22.15,22.15,1
20130501|2012-08-06 08:30,6,22.17,22.2,22.16,22.16,7
20130501|2012-08-06 09:00,6,22.15,22.15,22.15,22.15,1
20130501|2012-08-06 09:30,6,22.19,22.2,22.15,22.18,16
20130501|2012-08-06 10:00,6,22.19,22.2,22.18,22.2,21
20130501|2012-08-06 10:30,6,22.2,22.2,22.15,22.17,29
20130501|2012-08-06 11:00,6,22.16,22.2,22.15,22.2,9
20130501|2012-08-06 11:30,6,22.19,22.19,22.12,22.12,16
20130501|2012-08-06 12:00,6,22.11,22.13,21.92,21.92,170
20130501|2012-08-06 12:30,6,21.92,21.94,21.83,21.88,95
20130501|2012-08-07 01:30,7,21.94,21.94,21.94,21.94,5
20130501|2012-08-07 02:30,7,21.85,21.9,21.85,21.9,42
20130501|2012-08-07 03:00,7,21.92,21.96,21.92,21.96,17
20130501|2012-08-07 03:30,7,21.96,21.96,21.92,21.94,25
20130501|2012-08-07 04:00,7,21.92,22.16,21.92,22.09,45
20130501|2012-08-07 04:30,7,22.05,22.06,22.02,22.02,19
20130501|2012-08-07 05:00,7,22.06,22.06,22.02,22.02,7
20130501|2012-08-07 05:30,7,21.99,22.08,21.99,22.08,16
20130501|2012-08-07 06:00,7,22.08,22.08,22.02,22.02,15
20130501|2012-08-07 06:30,7,22.03,22.03,21.87,21.93,85
20130501|2012-08-07 07:00,7,21.9,21.9,21.72,21.75,375
20130501|2012-08-07 07:30,7,21.75,21.75,21.68,21.72,189
20130501|2012-08-07 08:00,7,21.72,21.72,21.67,21.67,31
20130501|2012-08-07 08:30,7,21.66,21.69,21.58,21.65,305
20130501|2012-08-07 09:00,7,21.65,21.69,21.63,21.69,44
20130501|2012-08-07 09:30,7,21.68,21.69,21.61,21.62,68
20130501|2012-08-07 10:00,7,21.65,21.65,21.59,21.6,17
20130501|2012-08-07 10:30,7,21.59,21.66,21.55,21.63,79
20130501|2012-08-07 11:00,7,21.64,21.69,21.64,21.67,249
20130501|2012-08-07 11:30,7,21.7,21.75,21.69,21.69,249
20130501|2012-08-07 12:00,7,21.65,21.8,21.61,21.67,180
20130501|2012-08-07 12:30,7,21.66,21.67,21.63,21.66,40
20130501|2012-08-08 01:30,8,21.64,21.64,21.54,21.55,25
20130501|2012-08-08 02:00,8,21.56,21.56,21.52,21.53,28
20130501|2012-08-08 02:30,8,21.54,21.56,21.54,21.55,27
20130501|2012-08-08 03:00,8,21.55,21.6,21.55,21.58,105
20130501|2012-08-08 03:30,8,21.58,21.65,21.58,21.62,160
20130501|2012-08-08 04:00,8,21.61,21.64,21.55,21.56,150
20130501|2012-08-08 04:30,8,21.57,21.58,21.54,21.55,52
20130501|2012-08-08 05:00,8,21.57,21.67,21.57,21.58,155
20130501|2012-08-08 05:30,8,21.56,21.61,21.56,21.59,21
20130501|2012-08-08 06:00,8,21.59,21.62,21.58,21.62,17
20130501|2012-08-08 06:30,8,21.63,21.67,21.63,21.67,114
20130501|2012-08-08 07:00,8,21.67,21.71,21.54,21.61,142
20130501|2012-08-08 07:30,8,21.62,21.65,21.52,21.52,182
20130501|2012-08-08 08:00,8,21.52,21.55,21.5,21.51,417
20130501|2012-08-08 08:30,8,21.52,21.58,21.51,21.54,156
20130501|2012-08-08 09:00,8,21.54,21.54,21.43,21.52,388
20130501|2012-08-08 09:30,8,21.52,21.54,21.45,21.45,158
20130501|2012-08-08 10:00,8,21.45,21.46,21.4,21.42,146
20130501|2012-08-08 10:30,8,21.4,21.44,21.39,21.41,84
20130501|2012-08-08 11:00,8,21.39,21.44,21.36,21.43,256
20130501|2012-08-08 11:30,8,21.4,21.45,21.35,21.44,205
20130501|2012-08-08 12:00,8,21.45,21.45,21.33,21.35,369
20130501|2012-08-08 12:30,8,21.35,21.39,21.33,21.37,118
20130501|2012-08-09 01:30,9,21.37,21.41,21.37,21.41,303
20130501|2012-08-09 02:00,9,21.43,21.43,21.41,21.42,192
20130501|2012-08-09 02:30,9,21.41,21.43,21.39,21.42,89
20130501|2012-08-09 03:00,9,21.41,21.41,21.4,21.4,33
20130501|2012-08-09 03:30,9,21.4,21.4,21.4,21.4,5
20130501|2012-08-09 04:00,9,21.42,21.45,21.42,21.42,89
20130501|2012-08-09 04:30,9,21.44,21.44,21.42,21.43,42
20130501|2012-08-09 05:00,9,21.42,21.43,21.42,21.43,20
20130501|2012-08-09 05:30,9,21.43,21.43,21.43,21.43,50
20130501|2012-08-09 06:00,9,21.38,21.4,21.37,21.39,47
20130501|2012-08-09 06:30,9,21.37,21.38,21.33,21.35,16
20130501|2012-08-09 07:00,9,21.35,21.35,21.27,21.27,199
20130501|2012-08-09 07:30,9,21.26,21.38,21.21,21.33,515
20130501|2012-08-09 08:00,9,21.31,21.31,21.22,21.26,153
20130501|2012-08-09 08:30,9,21.24,21.27,21.21,21.26,45
20130501|2012-08-09 09:00,9,21.24,21.25,21.2,21.22,100
20130501|2012-08-09 09:30,9,21.21,21.25,21.16,21.19,171
20130501|2012-08-09 10:00,9,21.19,21.24,21.17,21.19,81
20130501|2012-08-09 10:30,9,21.19,21.21,21.17,21.19,99
20130501|2012-08-09 11:00,9,21.19,21.24,21.19,21.19,182
20130501|2012-08-09 11:30,9,21.18,21.19,21.11,21.14,126
20130501|2012-08-09 12:00,9,21.17,21.17,20.96,20.97,737
20130501|2012-08-09 12:30,9,20.96,21.18,20.96,21.09,200
20130501|2012-08-10 01:30,10,20.75,21.07,20.75,21.01,342
20130501|2012-08-10 02:00,10,21.01,21.01,20.97,20.97,63
20130501|2012-08-10 02:30,10,20.98,21.05,20.93,21.03,444
20130501|2012-08-10 03:00,10,21.01,21.21,21.01,21.21,304
20130501|2012-08-10 03:30,10,21.21,21.21,21.16,21.18,57
20130501|2012-08-10 04:00,10,21.16,21.17,21.12,21.13,158
20130501|2012-08-10 04:30,10,21.11,21.12,21.09,21.12,17
20130501|2012-08-10 05:00,10,21.12,21.13,21.11,21.11,20
20130501|2012-08-10 05:30,10,21.11,21.11,21.09,21.09,51
20130501|2012-08-10 06:00,10,21.09,21.09,21.06,21.06,29
20130501|2012-08-10 06:30,10,21,21.08,21,21.08,102
20130501|2012-08-10 07:00,10,21.08,21.11,21.06,21.1,50
20130501|2012-08-10 07:30,10,21.11,21.11,20.97,21.01,87
20130501|2012-08-10 08:00,10,21.09,21.09,21.01,21.01,48
20130501|2012-08-10 08:30,10,21.03,21.03,20.99,20.99,15
20130501|2012-08-10 09:00,10,20.97,21.08,20.97,21.06,131
20130501|2012-08-10 09:30,10,21.05,21.06,20.97,21.03,196
20130501|2012-08-10 10:00,10,21.04,21.05,20.94,20.94,74
20130501|2012-08-10 10:30,10,20.94,21.01,20.94,20.94,96
20130501|2012-08-10 11:00,10,20.95,20.95,20.88,20.89,219
20130501|2012-08-10 11:30,10,20.9,20.9,20.85,20.86,136
20130501|2012-08-10 12:00,10,20.86,21,20.86,20.88,403
20130501|2012-08-10 12:30,10,20.94,21.02,20.93,21.01,36
20130501|2012-08-13 01:30,13,21.01,21.01,20.93,20.95,65
20130501|2012-08-13 02:00,13,20.96,20.96,20.96,20.96,5
20130501|2012-08-13 02:30,13,20.95,20.95,20.88,20.88,51
20130501|2012-08-13 03:00,13,20.9,20.93,20.9,20.93,38
20130501|2012-08-13 03:30,13,20.93,20.94,20.9,20.93,58
20130501|2012-08-13 04:00,13,20.93,20.95,20.92,20.95,234
20130501|2012-08-13 04:30,13,20.95,20.96,20.94,20.94,182
20130501|2012-08-13 05:00,13,20.93,20.97,20.93,20.96,102
20130501|2012-08-13 05:30,13,20.95,20.95,20.92,20.93,69
20130501|2012-08-13 06:00,13,20.92,20.96,20.92,20.96,34
20130501|2012-08-13 06:30,13,20.94,21.02,20.94,20.99,197
20130501|2012-08-13 07:00,13,20.96,20.96,20.88,20.89,81
20130501|2012-08-13 07:30,13,20.89,20.91,20.89,20.91,77
20130501|2012-08-13 08:00,13,20.91,20.91,20.8,20.82,288
20130501|2012-08-13 08:30,13,20.81,20.84,20.76,20.79,113
20130501|2012-08-13 09:00,13,20.82,20.87,20.82,20.82,63
20130501|2012-08-13 09:30,13,20.82,20.85,20.79,20.81,42
20130501|2012-08-13 10:00,13,20.79,20.81,20.77,20.79,111
20130501|2012-08-13 10:30,13,20.76,20.78,20.71,20.74,107
20130501|2012-08-13 11:00,13,20.74,20.75,20.71,20.72,72
20130501|2012-08-13 11:30,13,20.72,20.74,20.69,20.7,119
20130501|2012-08-13 12:00,13,20.72,20.72,20.57,20.58,318
20130501|2012-08-13 12:30,13,20.64,20.73,20.64,20.7,89
20130501|2012-08-14 01:30,14,20.67,20.77,20.67,20.7,324
20130501|2012-08-14 02:00,14,20.7,20.71,20.7,20.7,72
20130501|2012-08-14 02:30,14,20.71,20.71,20.7,20.7,51
20130501|2012-08-14 03:00,14,20.74,20.74,20.72,20.74,6
20130501|2012-08-14 03:30,14,20.74,20.81,20.74,20.8,36
20130501|2012-08-14 04:00,14,20.79,20.81,20.78,20.81,10
20130501|2012-08-14 04:30,14,20.81,20.98,20.81,20.92,569
20130501|2012-08-14 05:00,14,20.91,20.91,20.88,20.91,16
20130501|2012-08-14 05:30,14,20.93,20.93,20.89,20.89,66
20130501|2012-08-14 06:00,14,20.86,20.86,20.77,20.8,40
20130501|2012-08-14 06:30,14,20.78,20.78,20.78,20.78,1
20130501|2012-08-14 07:00,14,20.75,20.79,20.69,20.79,39
20130501|2012-08-14 07:30,14,20.78,20.79,20.77,20.79,6
20130501|2012-08-14 08:00,14,20.81,20.89,20.81,20.88,145
20130501|2012-08-14 08:30,14,20.87,20.9,20.78,20.78,64
20130501|2012-08-14 09:00,14,20.79,20.79,20.72,20.73,70
20130501|2012-08-14 09:30,14,20.73,20.73,20.69,20.7,243
20130501|2012-08-14 10:00,14,20.68,20.75,20.67,20.73,127
20130501|2012-08-14 10:30,14,20.75,20.75,20.73,20.74,70
20130501|2012-08-14 11:00,14,20.74,20.77,20.69,20.69,107
20130501|2012-08-14 11:30,14,20.67,20.7,20.67,20.7,44
20130501|2012-08-14 12:00,14,20.7,20.7,20.6,20.6,192
20130501|2012-08-14 12:30,14,20.6,20.6,20.56,20.58,104
20130501|2012-08-15 01:30,15,20.81,20.9,20.77,20.87,105
20130501|2012-08-15 02:00,15,20.82,20.82,20.82,20.82,1
20130501|2012-08-15 02:30,15,20.78,20.78,20.77,20.77,44
20130501|2012-08-15 03:00,15,20.79,20.81,20.78,20.79,22
20130501|2012-08-15 03:30,15,20.84,20.84,20.84,20.84,1
20130501|2012-08-15 05:00,15,20.86,20.86,20.81,20.81,14
20130501|2012-08-15 05:30,15,20.76,20.76,20.76,20.76,52
20130501|2012-08-15 06:30,15,20.79,20.79,20.75,20.75,13
20130501|2012-08-15 07:00,15,20.75,20.75,20.67,20.7,115
20130501|2012-08-15 08:00,15,20.78,20.83,20.76,20.8,55
20130501|2012-08-15 08:30,15,20.82,20.85,20.79,20.8,15
20130501|2012-08-15 09:00,15,20.78,20.84,20.78,20.84,64
20130501|2012-08-15 09:30,15,20.88,20.9,20.69,20.7,116
20130501|2012-08-15 10:00,15,20.73,20.79,20.7,20.73,45
20130501|2012-08-15 10:30,15,20.73,20.74,20.71,20.74,36
20130501|2012-08-15 11:00,15,20.73,20.73,20.67,20.69,234
20130501|2012-08-15 11:30,15,20.68,20.7,20.63,20.63,370
20130501|2012-08-15 12:00,15,20.65,20.89,20.64,20.8,378
20130501|2012-08-15 12:30,15,20.83,20.95,20.82,20.84,102
20130501|2012-08-16 01:30,16,20.85,20.91,20.84,20.87,93
20130501|2012-08-16 02:00,16,20.8,20.8,20.76,20.8,40
20130501|2012-08-16 02:30,16,20.84,20.84,20.83,20.83,12
20130501|2012-08-16 03:00,16,20.83,20.89,20.82,20.89,125
20130501|2012-08-16 03:30,16,20.86,20.92,20.86,20.92,11
20130501|2012-08-16 04:00,16,20.92,20.92,20.92,20.92,50
20130501|2012-08-16 04:30,16,20.88,20.88,20.85,20.85,43
20130501|2012-08-16 05:00,16,20.82,20.82,20.8,20.8,32
20130501|2012-08-16 05:30,16,20.8,20.81,20.8,20.81,14
20130501|2012-08-16 06:00,16,20.78,20.82,20.78,20.82,6
20130501|2012-08-16 06:30,16,20.85,20.88,20.83,20.88,28
20130501|2012-08-16 07:00,16,20.88,20.89,20.82,20.84,246
20130501|2012-08-16 07:30,16,20.83,20.88,20.83,20.85,17
20130501|2012-08-16 08:00,16,20.84,20.84,20.83,20.83,25
20130501|2012-08-16 08:30,16,20.83,20.85,20.77,20.83,266
20130501|2012-08-16 09:00,16,20.83,20.86,20.83,20.84,15
20130501|2012-08-16 09:30,16,20.83,20.84,20.81,20.83,81
20130501|2012-08-16 10:00,16,20.81,20.84,20.81,20.84,9
20130501|2012-08-16 10:30,16,20.84,20.85,20.83,20.85,18
20130501|2012-08-16 11:00,16,20.87,20.87,20.82,20.82,2
20130501|2012-08-16 11:30,16,20.81,20.83,20.81,20.83,15
20130501|2012-08-16 12:00,16,20.83,20.88,20.83,20.87,82
20130501|2012-08-16 12:30,16,20.91,20.92,20.86,20.86,64
20130501|2012-08-17 01:30,17,20.88,20.88,20.84,20.86,69
20130501|2012-08-17 02:00,17,20.87,20.92,20.87,20.92,24
20130501|2012-08-17 02:30,17,20.9,20.9,20.89,20.9,33
20130501|2012-08-17 03:00,17,20.9,20.9,20.88,20.88,6
20130501|2012-08-17 03:30,17,20.88,20.88,20.86,20.86,25
20130501|2012-08-17 04:00,17,20.88,20.88,20.85,20.85,5
20130501|2012-08-17 04:30,17,20.86,20.86,20.85,20.85,31
20130501|2012-08-17 05:00,17,20.85,20.87,20.85,20.86,34
20130501|2012-08-17 05:30,17,20.87,20.91,20.87,20.91,22
20130501|2012-08-17 06:00,17,20.91,20.91,20.86,20.86,11
20130501|2012-08-17 06:30,17,20.86,20.89,20.86,20.88,14
20130501|2012-08-17 07:00,17,20.86,20.89,20.82,20.82,170
20130501|2012-08-17 07:30,17,20.82,20.83,20.8,20.81,169
20130501|2012-08-17 08:00,17,20.8,20.82,20.8,20.8,111
20130501|2012-08-17 08:30,17,20.8,21.01,20.8,20.98,240
20130501|2012-08-17 09:00,17,21,21.15,20.97,21.1,206
20130501|2012-08-17 09:30,17,21.08,21.14,21,21.04,169
20130501|2012-08-17 10:00,17,21.04,21.04,20.99,21.01,134
20130501|2012-08-17 10:30,17,21.01,21.01,20.97,20.99,68
20130501|2012-08-17 11:00,17,20.99,20.99,20.88,20.88,229
20130501|2012-08-17 11:30,17,20.88,20.91,20.83,20.89,176
20130501|2012-08-17 12:00,17,20.94,20.95,20.81,20.83,292
20130501|2012-08-17 12:30,17,20.82,20.83,20.79,20.8,71
20130501|2012-08-20 01:30,20,20.84,20.97,20.84,20.86,74
20130501|2012-08-20 02:00,20,20.86,20.87,20.86,20.86,39
20130501|2012-08-20 02:30,20,20.86,20.88,20.86,20.88,19
20130501|2012-08-20 03:00,20,20.88,20.88,20.86,20.87,9
20130501|2012-08-20 03:30,20,20.84,20.84,20.83,20.83,15
20130501|2012-08-20 04:00,20,20.85,20.86,20.85,20.86,8
20130501|2012-08-20 04:30,20,20.85,20.85,20.83,20.83,23
20130501|2012-08-20 05:00,20,20.83,20.83,20.83,20.83,12
20130501|2012-08-20 05:30,20,20.83,20.84,20.81,20.83,33
20130501|2012-08-20 06:00,20,20.85,20.87,20.85,20.86,5
20130501|2012-08-20 06:30,20,20.88,20.88,20.87,20.87,5
20130501|2012-08-20 07:00,20,20.88,20.93,20.77,20.78,159
20130501|2012-08-20 07:30,20,20.77,20.85,20.77,20.84,42
20130501|2012-08-20 08:00,20,20.86,20.93,20.86,20.91,87
20130501|2012-08-20 08:30,20,20.91,20.97,20.91,20.97,52
20130501|2012-08-20 09:00,20,20.96,20.98,20.96,20.97,14
20130501|2012-08-20 09:30,20,20.98,21.01,20.92,20.99,250
20130501|2012-08-20 10:00,20,21.01,21.05,20.98,21.05,48
20130501|2012-08-20 10:30,20,21.04,21.06,21.01,21.06,54
20130501|2012-08-20 11:00,20,21.04,21.09,21,21.09,177
20130501|2012-08-20 11:30,20,21.08,21.08,21,21.03,199
20130501|2012-08-20 12:00,20,21.02,21.16,20.99,21.04,248
20130501|2012-08-20 12:30,20,21.01,21.01,20.97,20.97,28
20130501|2012-08-21 01:30,21,21,21,20.95,20.96,88
20130501|2012-08-21 02:00,21,20.96,20.96,20.93,20.93,49
20130501|2012-08-21 02:30,21,20.93,20.93,20.92,20.92,68
20130501|2012-08-21 03:00,21,20.94,20.96,20.92,20.96,84
20130501|2012-08-21 03:30,21,20.96,21.01,20.96,20.97,205
20130501|2012-08-21 04:30,21,20.91,20.91,20.91,20.91,9
20130501|2012-08-21 05:30,21,20.93,20.93,20.93,20.93,4
20130501|2012-08-21 06:00,21,20.9,20.9,20.9,20.9,5
20130501|2012-08-21 06:30,21,20.91,20.91,20.87,20.88,23
20130501|2012-08-21 07:00,21,20.86,20.86,20.72,20.72,188
20130501|2012-08-21 07:30,21,20.74,20.76,20.7,20.7,122
20130501|2012-08-21 08:00,21,20.73,20.73,20.65,20.7,124
20130501|2012-08-21 08:30,21,20.74,20.78,20.73,20.74,40
20130501|2012-08-21 09:00,21,20.72,20.83,20.7,20.79,58
20130501|2012-08-21 09:30,21,20.78,20.79,20.67,20.75,45
20130501|2012-08-21 10:00,21,20.77,20.79,20.66,20.67,74
20130501|2012-08-21 10:30,21,20.67,20.67,20.55,20.6,542
20130501|2012-08-21 11:00,21,20.58,20.59,20.56,20.58,28
20130501|2012-08-21 11:30,21,20.57,20.57,20.5,20.52,261
20130501|2012-08-21 12:00,21,20.52,20.63,20.45,20.47,576
20130501|2012-08-21 12:30,21,20.46,20.54,20.46,20.52,183
20130501|2012-08-22 01:30,22,20.53,20.59,20.5,20.58,46
20130501|2012-08-22 02:00,22,20.54,20.54,20.54,20.54,2
20130501|2012-08-22 02:30,22,20.55,20.59,20.55,20.59,18
20130501|2012-08-22 03:00,22,20.6,20.6,20.6,20.6,2
20130501|2012-08-22 03:30,22,20.57,20.57,20.57,20.57,2
20130501|2012-08-22 04:00,22,20.56,20.56,20.54,20.56,18
20130501|2012-08-22 04:30,22,20.58,20.58,20.58,20.58,2
20130501|2012-08-22 05:00,22,20.6,20.61,20.58,20.61,12
20130501|2012-08-22 05:30,22,20.63,20.64,20.63,20.64,6
20130501|2012-08-22 06:30,22,20.6,20.64,20.56,20.56,119
20130501|2012-08-22 07:00,22,20.55,20.68,20.51,20.68,29
20130501|2012-08-22 07:30,22,20.68,20.68,20.64,20.67,23
20130501|2012-08-22 08:00,22,20.69,20.71,20.69,20.7,46
20130501|2012-08-22 08:30,22,20.68,20.75,20.68,20.75,87
20130501|2012-08-22 09:00,22,20.75,20.75,20.69,20.69,34
20130501|2012-08-22 09:30,22,20.7,20.71,20.61,20.64,38
20130501|2012-08-22 10:00,22,20.6,20.65,20.6,20.64,41
20130501|2012-08-22 10:30,22,20.62,20.65,20.57,20.57,123
20130501|2012-08-22 11:00,22,20.59,20.61,20.57,20.61,82
20130501|2012-08-22 11:30,22,20.62,20.65,20.6,20.6,76
20130501|2012-08-22 12:00,22,20.62,20.62,20.51,20.52,202
20130501|2012-08-22 12:30,22,20.54,20.54,20.5,20.5,90
20130501|2012-08-23 01:30,23,20.5,20.5,20.43,20.45,231
20130501|2012-08-23 02:00,23,20.45,20.46,20.45,20.46,26
20130501|2012-08-23 02:30,23,20.42,20.44,20.42,20.44,93
20130501|2012-08-23 03:00,23,20.43,20.43,20.4,20.4,89
20130501|2012-08-23 03:30,23,20.4,20.4,20.35,20.36,103
20130501|2012-08-23 04:00,23,20.37,20.37,20.36,20.36,5
20130501|2012-08-23 04:30,23,20.38,20.38,20.35,20.35,16
20130501|2012-08-23 05:00,23,20.34,20.36,20.33,20.36,136
20130501|2012-08-23 05:30,23,20.36,20.43,20.36,20.43,12
20130501|2012-08-23 06:30,23,20.47,20.51,20.47,20.49,29
20130501|2012-08-23 07:00,23,20.47,20.5,20.45,20.46,195
20130501|2012-08-23 07:30,23,20.44,20.44,20.4,20.43,46
20130501|2012-08-23 08:00,23,20.46,20.53,20.46,20.51,84
20130501|2012-08-23 08:30,23,20.47,20.83,20.47,20.71,135
20130501|2012-08-23 09:00,23,20.66,20.66,20.55,20.57,67
20130501|2012-08-23 09:30,23,20.55,20.65,20.53,20.55,150
20130501|2012-08-23 10:00,23,20.55,20.56,20.4,20.42,367
20130501|2012-08-23 10:30,23,20.42,20.52,20.4,20.51,300
20130501|2012-08-23 11:00,23,20.5,20.55,20.47,20.51,73
20130501|2012-08-23 11:30,23,20.5,20.5,20.46,20.47,82
20130501|2012-08-23 12:00,23,20.47,20.54,20.28,20.35,460
20130501|2012-08-23 12:30,23,20.34,20.44,20.34,20.39,129
20130501|2012-08-24 01:30,24,20.45,20.45,20.28,20.3,45
20130501|2012-08-24 02:00,24,20.29,20.29,20.27,20.29,22
20130501|2012-08-24 02:30,24,20.25,20.25,20.25,20.25,27
20130501|2012-08-24 03:00,24,20.25,20.25,20.23,20.23,10
20130501|2012-08-24 03:30,24,20.24,20.24,20.22,20.22,65
20130501|2012-08-24 04:00,24,20.28,20.28,20.28,20.28,1
20130501|2012-08-24 04:30,24,20.28,20.29,20.27,20.29,11
20130501|2012-08-24 05:30,24,20.32,20.35,20.32,20.35,26
20130501|2012-08-24 06:00,24,20.3,20.31,20.29,20.29,26
20130501|2012-08-24 06:30,24,20.25,20.25,20.21,20.21,13
20130501|2012-08-24 07:00,24,20.23,20.32,20.22,20.29,53
20130501|2012-08-24 07:30,24,20.29,20.32,20.29,20.29,24
20130501|2012-08-24 08:00,24,20.3,20.33,20.3,20.32,63
20130501|2012-08-24 08:30,24,20.31,20.34,20.26,20.34,22
20130501|2012-08-24 09:00,24,20.31,20.34,20.28,20.34,19
20130501|2012-08-24 09:30,24,20.32,20.34,20.28,20.29,14
20130501|2012-08-24 10:00,24,20.25,20.28,20.21,20.25,63
20130501|2012-08-24 10:30,24,20.22,20.23,20.2,20.2,30
20130501|2012-08-24 11:00,24,20.2,20.29,20.2,20.29,99
20130501|2012-08-24 11:30,24,20.28,20.28,20.2,20.28,46
20130501|2012-08-24 12:00,24,20.23,20.28,20.21,20.28,42
20130501|2012-08-24 12:30,24,20.28,20.44,20.22,20.4,123
20130501|2012-08-27 06:30,27,20.45,20.5,20.42,20.49,234
20130501|2012-08-27 07:00,27,20.44,20.46,20.35,20.39,156
20130501|2012-08-27 07:30,27,20.37,20.48,20.36,20.48,141
20130501|2012-08-27 08:00,27,20.49,20.49,20.4,20.4,82
20130501|2012-08-27 08:30,27,20.44,20.44,20.42,20.42,9
20130501|2012-08-27 09:00,27,20.39,20.51,20.35,20.51,20
20130501|2012-08-27 09:30,27,20.54,20.57,20.4,20.42,96
20130501|2012-08-27 10:00,27,20.42,20.45,20.4,20.4,9
20130501|2012-08-27 10:30,27,20.41,20.42,20.37,20.41,33
20130501|2012-08-27 11:00,27,20.38,20.4,20.37,20.38,30
20130501|2012-08-27 11:30,27,20.38,20.39,20.28,20.37,123
20130501|2012-08-27 12:00,27,20.36,20.4,20.18,20.25,205
20130501|2012-08-27 12:30,27,20.27,20.32,20.25,20.32,144
20130501|2012-08-28 01:30,28,20.32,20.32,20.2,20.2,55
20130501|2012-08-28 02:00,28,20.18,20.27,20.17,20.27,39
20130501|2012-08-28 02:30,28,20.21,20.22,20.2,20.2,8
20130501|2012-08-28 03:00,28,20.2,20.21,20.18,20.21,25
20130501|2012-08-28 03:30,28,20.25,20.33,20.25,20.33,47
20130501|2012-08-28 04:00,28,20.32,20.35,20.32,20.35,9
20130501|2012-08-28 04:30,28,20.37,20.43,20.37,20.41,12
20130501|2012-08-28 05:00,28,20.39,20.4,20.39,20.4,3
20130501|2012-08-28 05:30,28,20.39,20.44,20.39,20.41,18
20130501|2012-08-28 06:00,28,20.41,20.43,20.36,20.43,6
20130501|2012-08-28 06:30,28,20.39,20.42,20.39,20.41,6
20130501|2012-08-28 07:00,28,20.41,20.47,20.4,20.43,48
20130501|2012-08-28 07:30,28,20.45,20.52,20.43,20.47,85
20130501|2012-08-28 08:00,28,20.44,20.55,20.43,20.52,280
20130501|2012-08-28 08:30,28,20.52,20.58,20.48,20.54,113
20130501|2012-08-28 09:00,28,20.54,20.58,20.52,20.55,119
20130501|2012-08-28 09:30,28,20.53,20.56,20.51,20.53,75
20130501|2012-08-28 10:00,28,20.53,20.53,20.48,20.48,113
20130501|2012-08-28 10:30,28,20.48,20.59,20.48,20.54,161
20130501|2012-08-28 11:00,28,20.52,20.63,20.49,20.61,273
20130501|2012-08-28 11:30,28,20.64,20.68,20.61,20.63,138
20130501|2012-08-28 12:00,28,20.6,20.72,20.57,20.69,121
20130501|2012-08-28 12:30,28,20.69,20.72,20.68,20.7,119
20130501|2012-08-29 01:30,29,20.77,20.77,20.68,20.68,18
20130501|2012-08-29 02:00,29,20.71,20.73,20.71,20.73,2
20130501|2012-08-29 02:30,29,20.68,20.68,20.61,20.65,54
20130501|2012-08-29 03:30,29,20.67,20.67,20.67,20.67,7
20130501|2012-08-29 04:00,29,20.72,20.72,20.72,20.72,19
20130501|2012-08-29 04:30,29,20.73,20.73,20.73,20.73,5
20130501|2012-08-29 05:00,29,20.73,20.9,20.72,20.89,126
20130501|2012-08-29 05:30,29,20.82,20.83,20.81,20.83,21
20130501|2012-08-29 06:00,29,20.83,20.9,20.83,20.9,78
20130501|2012-08-29 06:30,29,20.9,20.91,20.79,20.79,57
20130501|2012-08-29 07:00,29,20.78,20.78,20.58,20.61,137
20130501|2012-08-29 07:30,29,20.59,20.65,20.54,20.62,48
20130501|2012-08-29 08:00,29,20.61,20.61,20.55,20.55,11
20130501|2012-08-29 08:30,29,20.57,20.63,20.57,20.59,9
20130501|2012-08-29 09:00,29,20.57,20.64,20.56,20.59,26
20130501|2012-08-29 09:30,29,20.57,20.59,20.47,20.53,489
20130501|2012-08-29 10:00,29,20.55,20.56,20.53,20.56,111
20130501|2012-08-29 10:30,29,20.55,20.58,20.51,20.52,104
20130501|2012-08-29 11:00,29,20.5,20.51,20.44,20.5,201
20130501|2012-08-29 11:30,29,20.48,20.53,20.46,20.46,60
20130501|2012-08-29 12:00,29,20.5,20.59,20.32,20.36,499
20130501|2012-08-29 12:30,29,20.34,20.36,20.29,20.29,152
20130501|2012-08-30 01:30,30,20.37,20.37,20.35,20.35,185
20130501|2012-08-30 02:00,30,20.34,20.35,20.32,20.32,68
20130501|2012-08-30 02:30,30,20.32,20.35,20.32,20.33,163
20130501|2012-08-30 03:00,30,20.34,20.37,20.33,20.36,141
20130501|2012-08-30 03:30,30,20.36,20.36,20.33,20.35,158
20130501|2012-08-30 04:00,30,20.35,20.37,20.33,20.35,123
20130501|2012-08-30 04:30,30,20.35,20.36,20.34,20.34,11
20130501|2012-08-30 05:00,30,20.33,20.35,20.32,20.32,310
20130501|2012-08-30 05:30,30,20.33,20.34,20.31,20.33,139
20130501|2012-08-30 06:00,30,20.31,20.4,20.31,20.4,173
20130501|2012-08-30 06:30,30,20.39,20.43,20.38,20.43,53
20130501|2012-08-30 07:00,30,20.42,20.43,20.28,20.4,172
20130501|2012-08-30 07:30,30,20.39,20.46,20.38,20.45,37
20130501|2012-08-30 08:00,30,20.43,20.56,20.4,20.56,51
20130501|2012-08-30 08:30,30,20.58,20.71,20.58,20.61,134
20130501|2012-08-30 09:00,30,20.62,20.64,20.54,20.57,92
20130501|2012-08-30 09:30,30,20.57,20.57,20.53,20.53,72
20130501|2012-08-30 10:00,30,20.53,20.55,20.5,20.5,121
20130501|2012-08-30 10:30,30,20.48,20.52,20.46,20.49,82
20130501|2012-08-30 11:00,30,20.51,20.58,20.51,20.55,132
20130501|2012-08-30 11:30,30,20.57,20.57,20.52,20.55,33
20130501|2012-08-30 12:00,30,20.5,20.52,20.41,20.44,262
20130501|2012-08-30 12:30,30,20.45,20.5,20.45,20.47,15
20130501|2012-08-31 01:30,31,20.55,20.57,20.52,20.53,51
20130501|2012-08-31 02:00,31,20.51,20.51,20.49,20.49,30
20130501|2012-08-31 02:30,31,20.5,20.56,20.48,20.56,244
20130501|2012-08-31 03:00,31,20.56,20.58,20.54,20.58,228
20130501|2012-08-31 03:30,31,20.57,20.57,20.54,20.54,48
20130501|2012-08-31 04:00,31,20.52,20.56,20.52,20.56,27
20130501|2012-08-31 04:30,31,20.58,20.58,20.56,20.56,10
20130501|2012-08-31 05:00,31,20.52,20.52,20.52,20.52,27
20130501|2012-08-31 05:30,31,20.53,20.55,20.51,20.53,91
20130501|2012-08-31 06:00,31,20.54,20.54,20.53,20.54,68
20130501|2012-08-31 06:30,31,20.54,20.61,20.54,20.61,154
20130501|2012-08-31 07:00,31,20.56,20.58,20.56,20.58,13
20130501|2012-08-31 07:30,31,20.58,20.62,20.58,20.61,113
20130501|2012-08-31 08:00,31,20.63,20.63,20.56,20.57,310
20130501|2012-08-31 08:30,31,20.59,20.62,20.57,20.6,132
20130501|2012-08-31 09:00,31,20.62,20.64,20.5,20.55,307
20130501|2012-08-31 09:30,31,20.53,20.55,20.42,20.51,296
20130501|2012-08-31 10:00,31,20.52,20.54,20.42,20.47,228
20130501|2012-08-31 10:30,31,20.49,20.51,20.47,20.49,74
20130501|2012-08-31 11:00,31,20.49,20.53,20.46,20.49,214
20130501|2012-08-31 11:30,31,20.51,20.51,20.43,20.43,161
20130501|2012-08-31 12:00,31,20.44,20.54,20.35,20.51,301
20130501|2012-08-31 12:30,31,20.5,20.51,20.42,20.45,50
20130501|2012-09-04 01:30,4,20.53,20.53,20.45,20.5,261
20130501|2012-09-04 02:00,4,20.5,20.54,20.5,20.54,122
20130501|2012-09-04 02:30,4,20.53,20.58,20.53,20.53,120
20130501|2012-09-04 03:00,4,20.57,20.58,20.56,20.58,86
20130501|2012-09-04 03:30,4,20.57,20.59,20.56,20.58,86
20130501|2012-09-04 04:00,4,20.58,20.6,20.58,20.6,36
20130501|2012-09-04 04:30,4,20.62,20.67,20.62,20.64,112
20130501|2012-09-04 05:00,4,20.69,20.69,20.64,20.65,7
20130501|2012-09-04 05:30,4,20.65,20.66,20.62,20.62,6
20130501|2012-09-04 06:00,4,20.63,20.63,20.6,20.6,16
20130501|2012-09-04 06:30,4,20.62,20.64,20.59,20.6,41
20130501|2012-09-04 07:00,4,20.6,20.62,20.53,20.53,149
20130501|2012-09-04 07:30,4,20.53,20.55,20.52,20.55,115
20130501|2012-09-04 08:00,4,20.53,20.6,20.52,20.58,216
20130501|2012-09-04 08:30,4,20.52,20.55,20.52,20.52,17
20130501|2012-09-04 09:00,4,20.51,20.52,20.49,20.49,153
20130501|2012-09-04 09:30,4,20.49,20.52,20.49,20.5,94
20130501|2012-09-04 10:00,4,20.5,20.51,20.47,20.5,114
20130501|2012-09-04 10:30,4,20.49,20.49,20.44,20.44,94
20130501|2012-09-04 11:00,4,20.45,20.46,20.38,20.4,234
20130501|2012-09-04 11:30,4,20.4,20.41,20.38,20.4,51
20130501|2012-09-04 12:00,4,20.4,20.4,20.12,20.13,555
20130501|2012-09-04 12:30,4,20.13,20.22,20.12,20.21,118
20130501|2012-09-05 01:30,5,20.16,20.3,20.14,20.15,402
20130501|2012-09-05 02:00,5,20.15,20.15,20.1,20.11,248
20130501|2012-09-05 02:30,5,20.1,20.15,20.1,20.15,69
20130501|2012-09-05 03:00,5,20.14,20.14,20.13,20.13,33
20130501|2012-09-05 03:30,5,20.13,20.15,20.12,20.14,161
20130501|2012-09-05 04:00,5,20.14,20.17,20.13,20.15,287
20130501|2012-09-05 04:30,5,20.16,20.16,20.13,20.13,75
20130501|2012-09-05 05:00,5,20.13,20.19,20.12,20.19,140
20130501|2012-09-05 05:30,5,20.17,20.19,20.17,20.18,28
20130501|2012-09-05 06:00,5,20.22,20.26,20.22,20.26,8
20130501|2012-09-05 06:30,5,20.22,20.23,20.19,20.19,12
20130501|2012-09-05 07:00,5,20.23,20.34,20.16,20.28,288
20130501|2012-09-05 07:30,5,20.27,20.28,20.25,20.27,37
20130501|2012-09-05 08:00,5,20.26,20.3,20.24,20.26,65
20130501|2012-09-05 08:30,5,20.24,20.25,20.16,20.16,112
20130501|2012-09-05 09:00,5,20.14,20.15,20.06,20.15,396
20130501|2012-09-05 09:30,5,20.15,20.15,20.08,20.09,92
20130501|2012-09-05 10:00,5,20.09,20.11,20.08,20.08,122
20130501|2012-09-05 10:30,5,20.08,20.09,20.03,20.09,146
20130501|2012-09-05 11:00,5,20.09,20.09,20.04,20.05,72
20130501|2012-09-05 11:30,5,20.05,20.12,19.98,19.99,426
20130501|2012-09-05 12:00,5,19.99,19.99,19.82,19.86,630
20130501|2012-09-05 12:30,5,19.88,20.02,19.87,20.01,99
20130501|2012-09-06 01:30,6,19.96,19.96,19.91,19.91,106
20130501|2012-09-06 02:00,6,19.91,19.92,19.89,19.89,219
20130501|2012-09-06 02:30,6,19.91,19.95,19.91,19.94,189
20130501|2012-09-06 03:00,6,19.94,19.95,19.92,19.94,190
20130501|2012-09-06 03:30,6,19.94,19.95,19.92,19.93,198
20130501|2012-09-06 04:00,6,19.9,19.9,19.9,19.9,15
20130501|2012-09-06 04:30,6,19.86,19.86,19.86,19.86,29
20130501|2012-09-06 05:00,6,19.86,19.89,19.83,19.86,372
20130501|2012-09-06 05:30,6,19.85,19.85,19.83,19.83,110
20130501|2012-09-06 06:00,6,19.83,19.83,19.79,19.8,251
20130501|2012-09-06 06:30,6,19.81,19.83,19.79,19.83,139
20130501|2012-09-06 07:00,6,19.83,19.84,19.75,19.79,217
20130501|2012-09-06 07:30,6,19.8,19.84,19.74,19.78,146
20130501|2012-09-06 08:00,6,19.77,19.85,19.77,19.84,70
20130501|2012-09-06 08:30,6,19.85,19.86,19.82,19.84,77
20130501|2012-09-06 09:00,6,19.83,19.83,19.77,19.79,138
20130501|2012-09-06 09:30,6,19.81,19.9,19.79,19.81,176
20130501|2012-09-06 10:00,6,19.81,19.82,19.78,19.81,79
20130501|2012-09-06 10:30,6,19.81,19.86,19.79,19.85,68
20130501|2012-09-06 11:00,6,19.84,19.88,19.78,19.81,153
20130501|2012-09-06 11:30,6,19.8,19.83,19.74,19.77,276
20130501|2012-09-06 12:00,6,19.76,19.77,19.63,19.69,705
20130501|2012-09-06 12:30,6,19.72,19.73,19.67,19.7,54
20130501|2012-09-07 01:30,7,19.71,19.89,19.71,19.87,157
20130501|2012-09-07 02:00,7,19.86,19.87,19.85,19.85,226
20130501|2012-09-07 02:30,7,19.85,19.85,19.82,19.82,53
20130501|2012-09-07 03:00,7,19.84,19.86,19.78,19.79,199
20130501|2012-09-07 03:30,7,19.78,19.87,19.75,19.87,362
20130501|2012-09-07 04:00,7,19.85,19.86,19.84,19.84,12
20130501|2012-09-07 04:30,7,19.83,19.84,19.81,19.83,23
20130501|2012-09-07 05:00,7,19.82,19.82,19.81,19.81,4
20130501|2012-09-07 05:30,7,19.81,19.81,19.76,19.76,12
20130501|2012-09-07 06:00,7,19.79,19.81,19.77,19.81,15
20130501|2012-09-07 06:30,7,19.79,19.79,19.76,19.76,14
20130501|2012-09-07 07:00,7,19.75,19.77,19.72,19.77,120
20130501|2012-09-07 07:30,7,19.79,19.95,19.78,19.93,254
20130501|2012-09-07 08:00,7,19.92,19.98,19.89,19.96,266
20130501|2012-09-07 08:30,7,19.96,19.97,19.91,19.97,239
20130501|2012-09-07 09:00,7,19.96,20.18,19.94,20.11,648
20130501|2012-09-07 09:30,7,20.12,20.16,20.07,20.1,117
20130501|2012-09-07 10:00,7,20.11,20.11,20.05,20.1,319
20130501|2012-09-07 10:30,7,20.11,20.22,20.09,20.19,181
20130501|2012-09-07 11:00,7,20.17,20.2,20.12,20.14,156
20130501|2012-09-07 11:30,7,20.15,20.18,20.03,20.1,92
20130501|2012-09-07 12:00,7,20.13,20.13,19.9,19.93,275
20130501|2012-09-07 12:30,7,19.92,19.99,19.91,19.94,83
20130501|2012-09-10 01:30,10,20,20.09,19.89,20.08,162
20130501|2012-09-10 02:00,10,20.08,20.18,20.06,20.16,81
20130501|2012-09-10 02:30,10,20.1,20.1,20,20.05,38
20130501|2012-09-10 03:00,10,20.04,20.04,20.01,20.02,42
20130501|2012-09-10 03:30,10,20.02,20.04,19.98,19.99,21
20130501|2012-09-10 04:00,10,19.99,19.99,19.97,19.99,10
20130501|2012-09-10 04:30,10,20,20,19.97,19.97,4
20130501|2012-09-10 05:00,10,19.97,20.01,19.97,20,23
20130501|2012-09-10 05:30,10,19.95,19.96,19.95,19.96,8
20130501|2012-09-10 06:00,10,19.97,19.99,19.96,19.99,24
20130501|2012-09-10 06:30,10,19.98,19.98,19.93,19.93,12
20130501|2012-09-10 07:00,10,19.93,20.02,19.93,19.99,77
20130501|2012-09-10 07:30,10,20.01,20.17,20.01,20.14,81
20130501|2012-09-10 08:00,10,20.15,20.33,20.11,20.22,176
20130501|2012-09-10 08:30,10,20.25,20.25,20.18,20.2,72
20130501|2012-09-10 09:00,10,20.19,20.22,20.16,20.19,181
20130501|2012-09-10 09:30,10,20.18,20.18,20.07,20.13,259
20130501|2012-09-10 10:00,10,20.12,20.23,20.1,20.18,159
20130501|2012-09-10 10:30,10,20.16,20.23,20.14,20.14,155
20130501|2012-09-10 11:00,10,20.14,20.18,20.1,20.15,93
20130501|2012-09-10 11:30,10,20.15,20.21,20.13,20.15,133
20130501|2012-09-10 12:00,10,20.15,20.24,20.1,20.23,129
20130501|2012-09-10 12:30,10,20.22,20.25,20.18,20.22,82
20130501|2012-09-11 01:30,11,20.22,20.23,20.11,20.14,42
20130501|2012-09-11 02:00,11,20.19,20.25,20.09,20.09,70
20130501|2012-09-11 02:30,11,20.09,20.18,20.09,20.17,101
20130501|2012-09-11 03:00,11,20.18,20.22,20.16,20.18,78
20130501|2012-09-11 03:30,11,20.18,20.2,20.16,20.16,47
20130501|2012-09-11 04:00,11,20.16,20.17,20.14,20.14,23
20130501|2012-09-11 04:30,11,20.14,20.2,20.14,20.17,97
20130501|2012-09-11 05:00,11,20.17,20.18,20.17,20.18,280
20130501|2012-09-11 05:30,11,20.18,20.18,20.16,20.17,17
20130501|2012-09-11 06:00,11,20.17,20.22,20.17,20.2,235
20130501|2012-09-11 06:30,11,20.18,20.18,20.13,20.13,249
20130501|2012-09-11 07:00,11,20.13,20.29,20.12,20.29,488
20130501|2012-09-11 07:30,11,20.27,20.31,20.26,20.29,218
20130501|2012-09-11 08:00,11,20.28,20.32,20.22,20.23,126
20130501|2012-09-11 08:30,11,20.23,20.3,20.2,20.3,147
20130501|2012-09-11 09:00,11,20.3,20.32,20.22,20.27,478
20130501|2012-09-11 09:30,11,20.27,20.3,20.25,20.27,123
20130501|2012-09-11 10:00,11,20.29,20.3,20.05,20.07,334
20130501|2012-09-11 10:30,11,20.07,20.2,20.07,20.2,187
20130501|2012-09-11 11:00,11,20.21,20.26,20.13,20.15,120
20130501|2012-09-11 11:30,11,20.15,20.18,20.11,20.15,263
20130501|2012-09-11 12:00,11,20.14,20.27,20.12,20.2,267
20130501|2012-09-11 12:30,11,20.21,20.22,20.13,20.17,267
20130501|2012-09-12 01:30,12,20.21,20.25,20.17,20.19,48
20130501|2012-09-12 02:00,12,20.19,20.19,20.19,20.19,14
20130501|2012-09-12 02:30,12,20.19,20.2,20.19,20.2,47
20130501|2012-09-12 03:00,12,20.2,20.2,20.18,20.18,46
20130501|2012-09-12 03:30,12,20.26,20.29,20.26,20.29,6
20130501|2012-09-12 04:00,12,20.29,20.32,20.29,20.32,41
20130501|2012-09-12 04:30,12,20.31,20.31,20.31,20.31,20
20130501|2012-09-12 05:00,12,20.31,20.4,20.31,20.4,46
20130501|2012-09-12 05:30,12,20.4,20.58,20.39,20.45,272
20130501|2012-09-12 06:00,12,20.45,20.55,20.44,20.55,86
20130501|2012-09-12 06:30,12,20.54,20.63,20.53,20.59,219
20130501|2012-09-12 07:00,12,20.52,20.64,20.44,20.58,287
20130501|2012-09-12 07:30,12,20.55,20.55,20.44,20.51,173
20130501|2012-09-12 08:00,12,20.51,20.54,20.46,20.49,168
20130501|2012-09-12 08:30,12,20.49,20.63,20.48,20.5,286
20130501|2012-09-12 09:00,12,20.5,20.57,20.5,20.51,181
20130501|2012-09-12 09:30,12,20.52,20.52,20.35,20.42,337
20130501|2012-09-12 10:00,12,20.42,20.53,20.42,20.47,154
20130501|2012-09-12 10:30,12,20.47,20.58,20.47,20.55,323
20130501|2012-09-12 11:00,12,20.54,20.58,20.46,20.52,109
20130501|2012-09-12 11:30,12,20.5,20.52,20.47,20.48,147
20130501|2012-09-12 12:00,12,20.48,20.56,20.46,20.49,243
20130501|2012-09-12 12:30,12,20.49,20.55,20.42,20.43,121
20130501|2012-09-13 01:30,13,20.53,20.57,20.53,20.56,106
20130501|2012-09-13 02:00,13,20.56,20.58,20.55,20.57,20
20130501|2012-09-13 02:30,13,20.56,20.62,20.53,20.61,127
20130501|2012-09-13 03:00,13,20.6,20.6,20.54,20.54,48
20130501|2012-09-13 03:30,13,20.56,20.56,20.52,20.53,78
20130501|2012-09-13 04:00,13,20.53,20.54,20.53,20.54,24
20130501|2012-09-13 04:30,13,20.54,20.57,20.54,20.57,54
20130501|2012-09-13 05:00,13,20.57,20.58,20.57,20.58,14
20130501|2012-09-13 05:30,13,20.57,20.57,20.57,20.57,12
20130501|2012-09-13 06:00,13,20.57,20.57,20.57,20.57,40
20130501|2012-09-13 06:30,13,20.6,20.6,20.53,20.53,429
20130501|2012-09-13 07:00,13,20.53,20.59,20.51,20.52,151
20130501|2012-09-13 07:30,13,20.51,20.58,20.51,20.58,123
20130501|2012-09-13 08:00,13,20.57,20.59,20.54,20.54,113
20130501|2012-09-13 08:30,13,20.54,20.6,20.54,20.57,237
20130501|2012-09-13 09:00,13,20.57,20.65,20.55,20.64,418
20130501|2012-09-13 09:30,13,20.64,20.64,20.55,20.57,128
20130501|2012-09-13 10:00,13,20.56,20.64,20.51,20.63,178
20130501|2012-09-13 10:30,13,20.63,20.66,20.62,20.64,119
20130501|2012-09-13 11:00,13,20.63,20.63,20.54,20.57,143
20130501|2012-09-13 11:30,13,20.58,20.66,20.42,20.52,379
20130501|2012-09-13 12:00,13,20.54,20.58,20.45,20.58,219
20130501|2012-09-13 12:30,13,20.57,20.59,20.47,20.47,66
20130501|2012-09-14 01:30,14,20.6,20.7,20.6,20.62,140
20130501|2012-09-14 02:00,14,20.57,20.57,20.57,20.57,3
20130501|2012-09-14 02:30,14,20.57,20.61,20.57,20.61,11
20130501|2012-09-14 03:00,14,20.65,20.67,20.64,20.64,55
20130501|2012-09-14 03:30,14,20.63,20.63,20.59,20.59,28
20130501|2012-09-14 04:00,14,20.67,20.73,20.65,20.71,141
20130501|2012-09-14 04:30,14,20.69,20.72,20.69,20.72,35
20130501|2012-09-14 05:00,14,20.74,20.82,20.73,20.8,265
20130501|2012-09-14 05:30,14,20.77,20.8,20.77,20.8,5
20130501|2012-09-14 06:00,14,20.8,20.81,20.77,20.8,154
20130501|2012-09-14 06:30,14,20.79,20.82,20.78,20.81,179
20130501|2012-09-14 07:00,14,20.8,20.9,20.77,20.81,741
20130501|2012-09-14 07:30,14,20.81,20.82,20.76,20.78,533
20130501|2012-09-14 08:00,14,20.77,20.86,20.77,20.84,428
20130501|2012-09-14 08:30,14,20.84,20.9,20.84,20.9,426
20130501|2012-09-14 09:00,14,20.92,20.92,20.86,20.89,257
20130501|2012-09-14 09:30,14,20.91,21,20.89,20.98,488
20130501|2012-09-14 10:00,14,20.99,21.04,20.92,20.97,437
20130501|2012-09-14 10:30,14,20.99,21.01,20.97,21,229
20130501|2012-09-14 11:00,14,21,21.08,20.96,20.99,427
20130501|2012-09-14 11:30,14,20.99,21.01,20.87,20.91,236
20130501|2012-09-14 12:00,14,20.91,20.97,20.82,20.84,355
20130501|2012-09-14 12:30,14,20.84,20.85,20.8,20.83,90
20130501|2012-09-17 01:30,17,20.83,20.88,20.82,20.88,125
20130501|2012-09-17 02:00,17,20.87,20.87,20.84,20.84,55
20130501|2012-09-17 02:30,17,20.82,20.87,20.82,20.85,23
20130501|2012-09-17 03:00,17,20.88,20.9,20.86,20.86,130
20130501|2012-09-17 03:30,17,20.88,20.88,20.78,20.81,101
20130501|2012-09-17 04:00,17,20.8,20.85,20.79,20.8,135
20130501|2012-09-17 04:30,17,20.82,20.82,20.73,20.73,111
20130501|2012-09-17 05:00,17,20.76,20.82,20.75,20.82,116
20130501|2012-09-17 05:30,17,20.86,20.92,20.85,20.91,30
20130501|2012-09-17 06:00,17,20.9,20.91,20.9,20.91,10
20130501|2012-09-17 06:30,17,20.92,20.92,20.91,20.91,3
20130501|2012-09-17 07:00,17,20.92,20.92,20.76,20.8,306
20130501|2012-09-17 07:30,17,20.8,20.83,20.75,20.83,71
20130501|2012-09-17 08:00,17,20.84,20.86,20.8,20.83,86
20130501|2012-09-17 08:30,17,20.83,20.9,20.78,20.78,121
20130501|2012-09-17 09:00,17,20.8,20.87,20.8,20.81,76
20130501|2012-09-17 09:30,17,20.81,20.83,20.7,20.77,236
20130501|2012-09-17 10:00,17,20.76,20.81,20.71,20.78,173
20130501|2012-09-17 10:30,17,20.77,20.83,20.76,20.78,152
20130501|2012-09-17 11:00,17,20.77,20.82,20.74,20.76,113
20130501|2012-09-17 11:30,17,20.78,20.84,20.78,20.82,154
20130501|2012-09-17 12:00,17,20.83,20.87,20.8,20.84,299
20130501|2012-09-17 12:30,17,20.86,20.86,20.75,20.75,147
20130501|2012-09-18 01:30,18,20.8,20.84,20.75,20.83,446
20130501|2012-09-18 02:00,18,20.83,20.85,20.83,20.84,154
20130501|2012-09-18 02:30,18,20.83,20.83,20.78,20.79,84
20130501|2012-09-18 03:00,18,20.79,20.79,20.51,20.56,484
20130501|2012-09-18 03:30,18,20.61,20.61,20.39,20.49,248
20130501|2012-09-18 04:00,18,20.49,20.51,20.48,20.5,20
20130501|2012-09-18 04:30,18,20.46,20.46,20.45,20.45,12
20130501|2012-09-18 05:00,18,20.52,20.52,20.52,20.52,2
20130501|2012-09-18 05:30,18,20.52,20.57,20.52,20.57,13
20130501|2012-09-18 06:00,18,20.52,20.52,20.42,20.46,77
20130501|2012-09-18 06:30,18,20.48,20.54,20.48,20.53,135
20130501|2012-09-18 07:00,18,20.54,20.55,20.35,20.48,412
20130501|2012-09-18 07:30,18,20.46,20.46,20.39,20.4,135
20130501|2012-09-18 08:00,18,20.4,20.45,20.38,20.39,177
20130501|2012-09-18 08:30,18,20.39,20.43,20.38,20.42,114
20130501|2012-09-18 09:00,18,20.41,20.42,20.35,20.4,319
20130501|2012-09-18 09:30,18,20.4,20.41,20.26,20.37,382
20130501|2012-09-18 10:00,18,20.35,20.35,20.33,20.33,89
20130501|2012-09-18 10:30,18,20.34,20.36,20.32,20.33,210
20130501|2012-09-18 11:00,18,20.32,20.35,20.3,20.35,81
20130501|2012-09-18 11:30,18,20.34,20.38,20.32,20.32,537
20130501|2012-09-18 12:00,18,20.32,20.37,20.25,20.28,926
20130501|2012-09-18 12:30,18,20.28,20.29,20.16,20.2,380
20130501|2012-09-19 01:30,19,20.27,20.27,20.21,20.21,180
20130501|2012-09-19 02:00,19,20.21,20.22,20.18,20.21,244
20130501|2012-09-19 02:30,19,20.21,20.27,20.21,20.27,92
20130501|2012-09-19 03:00,19,20.27,20.28,20.25,20.25,54
20130501|2012-09-19 03:30,19,20.25,20.25,20.17,20.19,141
20130501|2012-09-19 04:30,19,20.19,20.22,20.19,20.21,7
20130501|2012-09-19 05:00,19,20.21,20.22,20.19,20.22,41
20130501|2012-09-19 05:30,19,20.21,20.26,20.2,20.26,72
20130501|2012-09-19 06:00,19,20.22,20.24,20.22,20.24,5
20130501|2012-09-19 06:30,19,20.23,20.25,20.21,20.25,20
20130501|2012-09-19 07:00,19,20.25,20.28,20.24,20.25,202
20130501|2012-09-19 07:30,19,20.21,20.28,20.2,20.26,183
20130501|2012-09-19 08:00,19,20.27,20.31,20.27,20.29,236
20130501|2012-09-19 08:30,19,20.31,20.37,20.29,20.33,131
20130501|2012-09-19 09:00,19,20.34,20.36,20,20.04,944
20130501|2012-09-19 09:30,19,20.02,20.09,19.98,20.09,1152
20130501|2012-09-19 10:00,19,20.08,20.09,20.03,20.03,187
20130501|2012-09-19 10:30,19,20.03,20.04,19.9,19.92,752
20130501|2012-09-19 11:00,19,19.92,19.98,19.89,19.89,235
20130501|2012-09-19 11:30,19,19.91,19.93,19.85,19.85,273
20130501|2012-09-19 12:00,19,19.88,19.88,19.8,19.84,1091
20130501|2012-09-19 12:30,19,19.84,19.98,19.83,19.95,422
20130501|2012-09-20 01:30,20,20,20.02,19.99,19.99,125
20130501|2012-09-20 02:00,20,19.98,20.06,19.98,20.05,105
20130501|2012-09-20 02:30,20,20.02,20.02,19.83,19.89,195
20130501|2012-09-20 03:00,20,19.98,19.98,19.98,19.98,14
20130501|2012-09-20 03:30,20,19.99,19.99,19.99,19.99,60
20130501|2012-09-20 04:00,20,19.93,19.95,19.92,19.94,21
20130501|2012-09-20 04:30,20,19.94,19.94,19.86,19.92,57
20130501|2012-09-20 05:00,20,19.92,19.96,19.92,19.96,40
20130501|2012-09-20 05:30,20,19.96,19.97,19.95,19.97,9
20130501|2012-09-20 06:00,20,19.98,20.01,19.98,20,11
20130501|2012-09-20 06:30,20,19.97,20,19.97,20,24
20130501|2012-09-20 07:00,20,19.99,20,19.87,19.89,176
20130501|2012-09-20 07:30,20,19.9,19.92,19.86,19.92,145
20130501|2012-09-20 08:00,20,19.91,19.93,19.87,19.92,277
20130501|2012-09-20 08:30,20,19.92,19.94,19.87,19.92,220
20130501|2012-09-20 09:00,20,19.94,20.03,19.9,20.01,340
20130501|2012-09-20 09:30,20,20,20.05,19.96,20,218
20130501|2012-09-20 10:00,20,20.02,20.05,19.96,19.97,418
20130501|2012-09-20 10:30,20,20,20.09,19.99,20.07,282
20130501|2012-09-20 11:00,20,20.08,20.12,20.03,20.05,753
20130501|2012-09-20 11:30,20,20.05,20.05,19.98,20.04,187
20130501|2012-09-20 12:00,20,20.05,20.19,20.04,20.06,676
20130501|2012-09-20 12:30,20,20.07,20.11,20.04,20.09,243
20130501|2012-09-21 01:30,21,20.1,20.1,19.99,19.99,59
20130501|2012-09-21 02:00,21,20.07,20.07,20.07,20.07,4
20130501|2012-09-21 02:30,21,20.13,20.13,20.13,20.13,11
20130501|2012-09-21 03:00,21,20.09,20.15,20.09,20.14,33
20130501|2012-09-21 03:30,21,20.16,20.51,20.16,20.49,224
20130501|2012-09-21 04:00,21,20.45,20.45,20.4,20.43,43
20130501|2012-09-21 04:30,21,20.41,20.41,20.35,20.35,43
20130501|2012-09-21 05:00,21,20.36,20.39,20.36,20.39,57
20130501|2012-09-21 05:30,21,20.39,20.39,20.37,20.37,5
20130501|2012-09-21 06:00,21,20.36,20.38,20.36,20.38,25
20130501|2012-09-21 06:30,21,20.36,20.36,20.32,20.32,46
20130501|2012-09-21 07:00,21,20.34,20.52,20.33,20.45,495
20130501|2012-09-21 07:30,21,20.44,20.49,20.39,20.4,153
20130501|2012-09-21 08:00,21,20.39,20.41,20.38,20.41,63
20130501|2012-09-21 08:30,21,20.41,20.41,20.31,20.34,74
20130501|2012-09-21 09:00,21,20.34,20.4,20.32,20.35,93
20130501|2012-09-21 09:30,21,20.35,20.35,20.31,20.32,106
20130501|2012-09-21 10:00,21,20.33,20.35,20.28,20.29,114
20130501|2012-09-21 10:30,21,20.33,20.35,20.31,20.32,33
20130501|2012-09-21 11:00,21,20.32,20.34,20.31,20.31,73
20130501|2012-09-21 11:30,21,20.3,20.32,20.28,20.28,58
20130501|2012-09-21 12:00,21,20.27,20.27,20.17,20.19,240
20130501|2012-09-21 12:30,21,20.2,20.21,20.15,20.2,115
20130501|2012-09-24 01:30,24,20.18,20.18,20.17,20.17,23
20130501|2012-09-24 02:00,24,20.1,20.12,20.1,20.12,46
20130501|2012-09-24 02:30,24,20.12,20.17,20.12,20.17,191
20130501|2012-09-24 03:00,24,20.16,20.22,20.16,20.17,143
20130501|2012-09-24 03:30,24,20.2,20.2,20.16,20.19,47
20130501|2012-09-24 04:00,24,20.19,20.19,20.15,20.15,5
20130501|2012-09-24 04:30,24,20.14,20.15,20.05,20.05,114
20130501|2012-09-24 05:00,24,20.05,20.06,20.05,20.06,6
20130501|2012-09-24 05:30,24,20.08,20.11,20.05,20.11,83
20130501|2012-09-24 06:00,24,20.1,20.1,20.08,20.08,4
20130501|2012-09-24 06:30,24,20.08,20.13,20,20.12,393
20130501|2012-09-24 07:00,24,20.11,20.13,20.03,20.05,86
20130501|2012-09-24 07:30,24,20.09,20.14,20.06,20.14,67
20130501|2012-09-24 08:00,24,20.14,20.41,20.14,20.38,347
20130501|2012-09-24 08:30,24,20.38,20.44,20.34,20.37,471
20130501|2012-09-24 09:00,24,20.37,20.45,20.34,20.44,90
20130501|2012-09-24 09:30,24,20.44,20.45,20.4,20.44,184
20130501|2012-09-24 10:00,24,20.44,20.46,20.42,20.44,128
20130501|2012-09-24 10:30,24,20.44,20.44,20.36,20.4,112
20130501|2012-09-24 11:00,24,20.41,20.41,20.35,20.38,38
20130501|2012-09-24 11:30,24,20.38,20.41,20.36,20.36,58
20130501|2012-09-24 12:00,24,20.36,20.4,20.3,20.37,305
20130501|2012-09-24 12:30,24,20.37,20.4,20.27,20.29,305
20130501|2012-09-25 02:00,25,20.35,20.35,20.35,20.35,1
20130501|2012-09-25 02:30,25,20.39,20.48,20.39,20.48,65
20130501|2012-09-25 03:00,25,20.48,20.52,20.48,20.52,143
20130501|2012-09-25 03:30,25,20.49,20.52,20.49,20.52,11
20130501|2012-09-25 04:00,25,20.49,20.49,20.48,20.49,22
20130501|2012-09-25 04:30,25,20.49,20.49,20.48,20.48,4
20130501|2012-09-25 05:00,25,20.47,20.47,20.45,20.45,6
20130501|2012-09-25 05:30,25,20.44,20.46,20.44,20.46,6
20130501|2012-09-25 06:00,25,20.45,20.48,20.45,20.48,88
20130501|2012-09-25 06:30,25,20.48,20.48,20.48,20.48,5
20130501|2012-09-25 07:00,25,20.48,20.62,20.47,20.6,546
20130501|2012-09-25 07:30,25,20.6,20.75,20.6,20.7,301
20130501|2012-09-25 08:00,25,20.7,20.74,20.69,20.73,258
20130501|2012-09-25 08:30,25,20.72,20.72,20.68,20.7,50
20130501|2012-09-25 09:00,25,20.7,20.73,20.62,20.65,393
20130501|2012-09-25 09:30,25,20.66,20.66,20.54,20.58,90
20130501|2012-09-25 10:00,25,20.58,20.64,20.57,20.63,64
20130501|2012-09-25 10:30,25,20.64,20.66,20.61,20.64,139
20130501|2012-09-25 11:00,25,20.65,20.67,20.63,20.63,103
20130501|2012-09-25 11:30,25,20.64,20.68,20.62,20.68,54
20130501|2012-09-25 12:00,25,20.65,20.77,20.64,20.72,502
20130501|2012-09-25 12:30,25,20.73,20.73,20.66,20.69,68
20130501|2012-09-26 01:30,26,20.73,20.81,20.73,20.77,120
20130501|2012-09-26 02:00,26,20.75,20.76,20.75,20.75,75
20130501|2012-09-26 02:30,26,20.79,20.87,20.77,20.86,200
20130501|2012-09-26 03:00,26,20.86,20.86,20.84,20.84,139
20130501|2012-09-26 03:30,26,20.83,20.85,20.83,20.85,73
20130501|2012-09-26 04:00,26,20.85,20.87,20.84,20.86,51
20130501|2012-09-26 04:30,26,20.86,20.89,20.84,20.86,258
20130501|2012-09-26 05:00,26,20.87,20.88,20.85,20.85,106
20130501|2012-09-26 05:30,26,20.85,20.87,20.82,20.82,45
20130501|2012-09-26 06:00,26,20.82,20.82,20.77,20.77,17
20130501|2012-09-26 06:30,26,20.77,20.83,20.74,20.82,49
20130501|2012-09-26 07:00,26,20.82,20.82,20.51,20.54,859
20130501|2012-09-26 07:30,26,20.54,20.6,20.47,20.6,293
20130501|2012-09-26 08:00,26,20.58,20.6,20.48,20.51,67
20130501|2012-09-26 08:30,26,20.51,20.51,20.41,20.45,249
20130501|2012-09-26 09:00,26,20.44,20.57,20.44,20.54,86
20130501|2012-09-26 09:30,26,20.55,20.56,20.16,20.25,494
20130501|2012-09-26 10:00,26,20.28,20.35,20.26,20.33,244
20130501|2012-09-26 10:30,26,20.32,20.35,20.3,20.35,57
20130501|2012-09-26 11:00,26,20.34,20.41,20.34,20.35,175
20130501|2012-09-26 11:30,26,20.35,20.38,20.35,20.38,5
20130501|2012-09-26 12:00,26,20.37,20.49,20.3,20.37,773
20130501|2012-09-26 12:30,26,20.36,20.37,20.27,20.3,91
20130501|2012-09-27 01:30,27,20.38,20.4,20.28,20.4,151
20130501|2012-09-27 02:00,27,20.39,20.39,20.38,20.38,22
20130501|2012-09-27 02:30,27,20.46,20.49,20.46,20.49,9
20130501|2012-09-27 03:00,27,20.5,20.5,20.47,20.47,37
20130501|2012-09-27 03:30,27,20.47,20.5,20.46,20.5,46
20130501|2012-09-27 04:00,27,20.5,20.53,20.49,20.52,74
20130501|2012-09-27 04:30,27,20.54,20.54,20.51,20.53,13
20130501|2012-09-27 05:00,27,20.53,20.54,20.53,20.54,12
20130501|2012-09-27 05:30,27,20.53,20.54,20.53,20.54,10
20130501|2012-09-27 06:00,27,20.55,20.55,20.51,20.51,75
20130501|2012-09-27 06:30,27,20.52,20.52,20.42,20.43,165
20130501|2012-09-27 07:00,27,20.43,20.46,20.14,20.26,351
20130501|2012-09-27 07:30,27,20.24,20.26,20.2,20.26,371
20130501|2012-09-27 08:00,27,20.27,20.27,20.22,20.22,31
20130501|2012-09-27 08:30,27,20.22,20.25,20.19,20.24,112
20130501|2012-09-27 09:00,27,20.21,20.23,20.2,20.2,46
20130501|2012-09-27 09:30,27,20.2,20.27,20.17,20.25,457
20130501|2012-09-27 10:00,27,20.24,20.26,20.23,20.23,162
20130501|2012-09-27 10:30,27,20.24,20.49,20.24,20.48,245
20130501|2012-09-27 11:00,27,20.47,20.57,20.47,20.51,348
20130501|2012-09-27 11:30,27,20.51,20.52,20.37,20.42,137
20130501|2012-09-27 12:00,27,20.41,20.45,20.33,20.43,133
20130501|2012-09-27 12:30,27,20.43,20.49,20.39,20.4,78
20130501|2012-09-28 01:30,28,20.44,20.51,20.4,20.51,46
20130501|2012-09-28 02:00,28,20.51,20.52,20.49,20.5,12
20130501|2012-09-28 02:30,28,20.49,20.49,20.49,20.49,8
20130501|2012-09-28 03:00,28,20.48,20.52,20.4,20.45,83
20130501|2012-09-28 03:30,28,20.45,20.46,20.45,20.46,13
20130501|2012-09-28 04:00,28,20.44,20.45,20.44,20.45,5
20130501|2012-09-28 04:30,28,20.45,20.45,20.32,20.32,25
20130501|2012-09-28 05:00,28,20.31,20.38,20.31,20.35,9
20130501|2012-09-28 05:30,28,20.36,20.36,20.34,20.35,11
20130501|2012-09-28 06:00,28,20.34,20.38,20.34,20.36,12
20130501|2012-09-28 06:30,28,20.39,20.4,20.33,20.33,16
20130501|2012-09-28 07:00,28,20.34,20.36,20.3,20.32,191
20130501|2012-09-28 07:30,28,20.32,20.42,20.32,20.35,261
20130501|2012-09-28 08:00,28,20.35,20.38,20.31,20.32,128
20130501|2012-09-28 08:30,28,20.31,20.31,20.21,20.26,380
20130501|2012-09-28 09:00,28,20.27,20.33,20.2,20.26,454
20130501|2012-09-28 09:30,28,20.27,20.36,20.26,20.33,413
20130501|2012-09-28 10:00,28,20.34,20.37,20.32,20.33,530
20130501|2012-09-28 10:30,28,20.32,20.41,20.28,20.39,142
20130501|2012-09-28 11:00,28,20.38,20.47,20.35,20.42,179
20130501|2012-09-28 11:30,28,20.43,20.44,20.4,20.4,79
20130501|2012-09-28 12:00,28,20.4,20.53,20.39,20.47,1416
20130501|2012-09-28 12:30,28,20.47,20.48,20.35,20.46,222
20130501|2012-10-01 01:30,1,20.43,20.45,20.42,20.45,68
20130501|2012-10-01 02:30,1,20.53,20.86,20.53,20.86,191
20130501|2012-10-01 03:00,1,20.84,20.85,20.7,20.76,41
20130501|2012-10-01 03:30,1,20.77,20.77,20.74,20.76,27
20130501|2012-10-01 04:00,1,20.79,20.83,20.78,20.78,107
20130501|2012-10-01 04:30,1,20.78,20.79,20.75,20.75,10
20130501|2012-10-01 05:00,1,20.73,20.73,20.72,20.72,4
20130501|2012-10-01 05:30,1,20.76,20.78,20.74,20.74,73
20130501|2012-10-01 06:00,1,20.72,20.76,20.7,20.76,9
20130501|2012-10-01 06:30,1,20.75,20.75,20.72,20.72,10
20130501|2012-10-01 07:00,1,20.72,21.03,20.72,20.97,1183
20130501|2012-10-01 07:30,1,20.99,21.12,20.97,21.03,548
20130501|2012-10-01 08:00,1,21.03,21.08,20.95,20.95,157
20130501|2012-10-01 08:30,1,20.92,20.93,20.77,20.9,573
20130501|2012-10-01 09:00,1,20.92,21,20.89,20.95,193
20130501|2012-10-01 09:30,1,20.91,20.93,20.9,20.92,48
20130501|2012-10-01 10:00,1,20.92,21,20.92,20.95,95
20130501|2012-10-01 10:30,1,20.95,20.97,20.9,20.93,71
20130501|2012-10-01 11:00,1,20.93,20.95,20.88,20.9,134
20130501|2012-10-01 11:30,1,20.91,21.03,20.91,20.99,390
20130501|2012-10-01 12:00,1,21.01,21.09,21,21.07,214
20130501|2012-10-01 12:30,1,21.08,21.08,21,21.04,404
20130501|2012-10-02 01:30,2,21,21.1,21,21.09,288
20130501|2012-10-02 02:00,2,21.09,21.09,21.09,21.09,5
20130501|2012-10-02 02:30,2,21.1,21.13,21.09,21.13,190
20130501|2012-10-02 03:00,2,21.13,21.14,21.08,21.09,101
20130501|2012-10-02 03:30,2,21.09,21.11,21.07,21.11,256
20130501|2012-10-02 04:00,2,21.13,21.13,21.08,21.08,123
20130501|2012-10-02 04:30,2,21.08,21.11,21.07,21.1,140
20130501|2012-10-02 05:00,2,21.11,21.12,21.11,21.12,4
20130501|2012-10-02 05:30,2,21.15,21.24,21.15,21.21,453
20130501|2012-10-02 06:00,2,21.22,21.23,21.17,21.21,51
20130501|2012-10-02 06:30,2,21.2,21.22,21.2,21.2,106
20130501|2012-10-02 07:00,2,21.22,21.31,21.16,21.23,541
20130501|2012-10-02 07:30,2,21.24,21.27,21.17,21.18,54
20130501|2012-10-02 08:00,2,21.18,21.23,21.16,21.23,124
20130501|2012-10-02 08:30,2,21.23,21.29,21.23,21.26,401
20130501|2012-10-02 09:00,2,21.26,21.28,21.19,21.21,168
20130501|2012-10-02 09:30,2,21.19,21.26,21.19,21.25,223
20130501|2012-10-02 10:00,2,21.25,21.26,21.2,21.22,126
20130501|2012-10-02 10:30,2,21.22,21.25,21.1,21.1,232
20130501|2012-10-02 11:00,2,21.13,21.22,21.08,21.22,237
20130501|2012-10-02 11:30,2,21.22,21.38,21.2,21.35,783
20130501|2012-10-02 12:00,2,21.36,21.64,21.35,21.47,1910
20130501|2012-10-02 12:30,2,21.46,21.49,21.39,21.4,680
20130501|2012-10-03 01:30,3,21.31,21.46,21.31,21.35,212
20130501|2012-10-03 02:00,3,21.35,21.35,21.29,21.32,129
20130501|2012-10-03 02:30,3,21.29,21.37,21.27,21.35,87
20130501|2012-10-03 03:00,3,21.34,21.35,21.34,21.35,3
20130501|2012-10-03 03:30,3,21.34,21.36,21.34,21.35,46
20130501|2012-10-03 04:00,3,21.35,21.4,21.35,21.4,44
20130501|2012-10-03 04:30,3,21.43,21.48,21.43,21.47,103
20130501|2012-10-03 05:00,3,21.47,21.47,21.45,21.47,79
20130501|2012-10-03 05:30,3,21.48,21.53,21.48,21.51,122
20130501|2012-10-03 06:00,3,21.5,21.52,21.5,21.52,140
20130501|2012-10-03 06:30,3,21.53,21.58,21.5,21.52,158
20130501|2012-10-03 07:00,3,21.52,21.56,21.42,21.42,300
20130501|2012-10-03 07:30,3,21.41,21.43,21.33,21.33,99
20130501|2012-10-03 08:00,3,21.32,21.38,21.27,21.32,229
20130501|2012-10-03 08:30,3,21.32,21.36,21.27,21.29,297
20130501|2012-10-03 09:00,3,21.3,21.34,21.27,21.31,242
20130501|2012-10-03 09:30,3,21.31,21.31,21.15,21.24,759
20130501|2012-10-03 10:00,3,21.24,21.36,21.2,21.32,479
20130501|2012-10-03 10:30,3,21.34,21.51,21.34,21.47,498
20130501|2012-10-03 11:00,3,21.48,21.51,21.42,21.45,105
20130501|2012-10-03 11:30,3,21.47,21.58,21.47,21.56,607
20130501|2012-10-03 12:00,3,21.55,21.57,21.49,21.51,473
20130501|2012-10-03 12:30,3,21.5,21.52,21.48,21.5,607
20130501|2012-10-04 01:30,4,21.5,21.59,21.49,21.59,137
20130501|2012-10-04 02:00,4,21.59,21.63,21.59,21.61,184
20130501|2012-10-04 02:30,4,21.63,21.67,21.63,21.64,118
20130501|2012-10-04 03:00,4,21.67,21.69,21.67,21.69,176
20130501|2012-10-04 03:30,4,21.68,21.69,21.64,21.69,243
20130501|2012-10-04 04:00,4,21.68,21.68,21.66,21.66,6
20130501|2012-10-04 04:30,4,21.68,21.68,21.68,21.68,15
20130501|2012-10-04 05:00,4,21.63,21.64,21.61,21.63,45
20130501|2012-10-04 05:30,4,21.63,21.64,21.6,21.62,74
20130501|2012-10-04 06:00,4,21.62,21.65,21.54,21.65,69
20130501|2012-10-04 06:30,4,21.65,21.65,21.54,21.57,235
20130501|2012-10-04 07:00,4,21.6,21.62,21.55,21.55,137
20130501|2012-10-04 07:30,4,21.53,21.6,21.53,21.57,107
20130501|2012-10-04 08:00,4,21.55,21.59,21.52,21.55,52
20130501|2012-10-04 08:30,4,21.58,21.58,21.52,21.52,92
20130501|2012-10-04 09:00,4,21.52,21.58,21.5,21.58,335
20130501|2012-10-04 09:30,4,21.59,21.64,21.58,21.64,200
20130501|2012-10-04 10:00,4,21.63,21.63,21.11,21.23,1571
20130501|2012-10-04 10:30,4,21.23,21.3,21.21,21.28,157
20130501|2012-10-04 11:00,4,21.27,21.39,21.27,21.37,310
20130501|2012-10-04 11:30,4,21.37,21.62,21.37,21.57,417
20130501|2012-10-04 12:00,4,21.6,21.62,21.52,21.57,422
20130501|2012-10-04 12:30,4,21.56,21.59,21.52,21.59,398
20130501|2012-10-05 01:30,5,21.59,21.59,21.57,21.57,49
20130501|2012-10-05 02:00,5,21.58,21.58,21.44,21.44,27
20130501|2012-10-05 02:30,5,21.41,21.49,21.39,21.49,85
20130501|2012-10-05 03:00,5,21.48,21.48,21.32,21.44,161
20130501|2012-10-05 03:30,5,21.36,21.36,21.34,21.34,20
20130501|2012-10-05 04:00,5,21.39,21.41,21.39,21.4,13
20130501|2012-10-05 04:30,5,21.43,21.43,21.42,21.42,5
20130501|2012-10-05 05:00,5,21.44,21.48,21.41,21.46,101
20130501|2012-10-05 05:30,5,21.46,21.48,21.46,21.48,4
20130501|2012-10-05 06:00,5,21.48,21.48,21.44,21.46,7
20130501|2012-10-05 06:30,5,21.45,21.47,21.35,21.36,85
20130501|2012-10-05 07:00,5,21.38,21.4,21.28,21.3,290
20130501|2012-10-05 07:30,5,21.3,21.34,21.21,21.27,164
20130501|2012-10-05 08:00,5,21.24,21.27,21.16,21.24,178
20130501|2012-10-05 08:30,5,21.25,21.25,21.15,21.18,117
20130501|2012-10-05 09:00,5,21.18,21.25,21,21.23,300
20130501|2012-10-05 09:30,5,21.25,21.34,21.19,21.29,145
20130501|2012-10-05 10:00,5,21.27,21.3,21.2,21.25,266
20130501|2012-10-05 10:30,5,21.28,21.32,21.24,21.28,208
20130501|2012-10-05 11:00,5,21.28,21.31,21.24,21.31,103
20130501|2012-10-05 11:30,5,21.31,21.37,21.3,21.37,337
20130501|2012-10-05 12:00,5,21.37,21.49,21.37,21.46,665
20130501|2012-10-05 12:30,5,21.45,21.53,21.45,21.45,242
20130501|2012-10-08 01:30,8,21.44,21.45,21.32,21.42,123
20130501|2012-10-08 02:00,8,21.43,21.46,21.43,21.44,215
20130501|2012-10-08 02:30,8,21.45,21.49,21.45,21.48,272
20130501|2012-10-08 03:00,8,21.49,21.51,21.48,21.48,125
20130501|2012-10-08 03:30,8,21.48,21.48,21.46,21.46,66
20130501|2012-10-08 04:00,8,21.45,21.46,21.45,21.45,15
20130501|2012-10-08 04:30,8,21.45,21.45,21.4,21.41,4
20130501|2012-10-08 05:00,8,21.4,21.41,21.39,21.4,14
20130501|2012-10-08 05:30,8,21.39,21.4,21.39,21.4,31
20130501|2012-10-08 06:00,8,21.4,21.4,21.38,21.39,20
20130501|2012-10-08 06:30,8,21.4,21.43,21.4,21.42,60
20130501|2012-10-08 07:00,8,21.44,21.47,21.37,21.38,496
20130501|2012-10-08 07:30,8,21.37,21.39,21.24,21.29,787
20130501|2012-10-08 08:00,8,21.28,21.4,21.28,21.39,354
20130501|2012-10-08 08:30,8,21.39,21.41,21.34,21.37,242
20130501|2012-10-08 09:00,8,21.34,21.34,21.15,21.28,363
20130501|2012-10-08 09:30,8,21.28,21.36,21.27,21.29,232
20130501|2012-10-08 10:00,8,21.26,21.35,21.26,21.34,184
20130501|2012-10-08 10:30,8,21.32,21.32,21.29,21.3,138
20130501|2012-10-08 11:00,8,21.31,21.31,21.24,21.28,144
20130501|2012-10-08 11:30,8,21.27,21.35,21.27,21.32,246
20130501|2012-10-08 12:00,8,21.32,21.36,21.3,21.32,305
20130501|2012-10-08 12:30,8,21.32,21.33,21.26,21.26,363
20130501|2012-10-09 01:30,9,21.32,21.42,21.32,21.4,91
20130501|2012-10-09 02:00,9,21.41,21.43,21.41,21.41,72
20130501|2012-10-09 02:30,9,21.41,21.44,21.41,21.44,129
20130501|2012-10-09 03:00,9,21.45,21.46,21.43,21.43,77
20130501|2012-10-09 03:30,9,21.42,21.43,21.42,21.42,12
20130501|2012-10-09 04:00,9,21.43,21.45,21.43,21.45,107
20130501|2012-10-09 04:30,9,21.42,21.42,21.42,21.42,3
20130501|2012-10-09 05:00,9,21.4,21.4,21.4,21.4,2
20130501|2012-10-09 05:30,9,21.4,21.45,21.4,21.44,63
20130501|2012-10-09 06:00,9,21.43,21.47,21.43,21.44,17
20130501|2012-10-09 06:30,9,21.44,21.48,21.44,21.46,81
20130501|2012-10-09 07:00,9,21.46,21.54,21.45,21.52,797
20130501|2012-10-09 07:30,9,21.52,21.59,21.47,21.48,306
20130501|2012-10-09 08:00,9,21.52,21.56,21.46,21.46,245
20130501|2012-10-09 08:30,9,21.47,21.54,21.4,21.54,342
20130501|2012-10-09 09:00,9,21.55,21.58,21.48,21.48,477
20130501|2012-10-09 09:30,9,21.48,21.53,21.42,21.47,199
20130501|2012-10-09 10:00,9,21.49,21.49,21.28,21.41,1043
20130501|2012-10-09 10:30,9,21.41,21.41,21.35,21.36,137
20130501|2012-10-09 11:00,9,21.35,21.4,21.33,21.37,120
20130501|2012-10-09 11:30,9,21.38,21.49,21.37,21.44,346
20130501|2012-10-09 12:00,9,21.45,21.48,21.31,21.35,427
20130501|2012-10-09 12:30,9,21.35,21.36,21.31,21.32,326
20130501|2012-10-10 01:30,10,21.33,21.38,21.31,21.35,92
20130501|2012-10-10 02:00,10,21.35,21.37,21.35,21.37,69
20130501|2012-10-10 02:30,10,21.36,21.38,21.35,21.38,81
20130501|2012-10-10 03:00,10,21.38,21.39,21.38,21.39,17
20130501|2012-10-10 03:30,10,21.39,21.4,21.38,21.39,85
20130501|2012-10-10 04:00,10,21.4,21.4,21.36,21.37,79
20130501|2012-10-10 04:30,10,21.36,21.36,21.27,21.3,128
20130501|2012-10-10 05:00,10,21.27,21.27,21.22,21.24,46
20130501|2012-10-10 05:30,10,21.2,21.22,21.17,21.2,325
20130501|2012-10-10 06:00,10,21.21,21.21,21.19,21.19,54
20130501|2012-10-10 06:30,10,21.19,21.24,21.18,21.18,254
20130501|2012-10-10 07:00,10,21.17,21.21,21.11,21.14,286
20130501|2012-10-10 07:30,10,21.15,21.26,21.15,21.25,184
20130501|2012-10-10 08:00,10,21.24,21.28,21.16,21.17,85
20130501|2012-10-10 08:30,10,21.18,21.21,21.18,21.19,33
20130501|2012-10-10 09:00,10,21.19,21.3,21.16,21.3,204
20130501|2012-10-10 09:30,10,21.29,21.29,21.18,21.21,74
20130501|2012-10-10 10:00,10,21.19,21.21,21.16,21.2,231
20130501|2012-10-10 10:30,10,21.2,21.2,21.17,21.2,320
20130501|2012-10-10 11:00,10,21.2,21.23,21.17,21.23,163
20130501|2012-10-10 11:30,10,21.23,21.27,21.21,21.24,58
20130501|2012-10-10 12:00,10,21.25,21.31,21.14,21.15,437
20130501|2012-10-10 12:30,10,21.16,21.18,20.85,21.04,518
20130501|2012-10-11 01:30,11,21.14,21.14,21.05,21.1,186
20130501|2012-10-11 02:00,11,21.1,21.1,21.09,21.1,21
20130501|2012-10-11 02:30,11,21.1,21.1,21.1,21.1,29
20130501|2012-10-11 03:00,11,21.13,21.13,21.13,21.13,1
20130501|2012-10-11 03:30,11,21.11,21.11,21.11,21.11,2
20130501|2012-10-11 04:00,11,21.11,21.11,21.1,21.1,16
20130501|2012-10-11 04:30,11,21.07,21.07,20.69,20.81,481
20130501|2012-10-11 05:00,11,20.75,20.81,20.68,20.81,144
20130501|2012-10-11 05:30,11,20.83,20.85,20.83,20.85,37
20130501|2012-10-11 06:00,11,20.83,20.83,20.81,20.82,12
20130501|2012-10-11 06:30,11,20.83,20.9,20.74,20.8,104
20130501|2012-10-11 07:00,11,20.75,20.85,20.51,20.61,561
20130501|2012-10-11 07:30,11,20.61,20.75,20.59,20.63,174
20130501|2012-10-11 08:00,11,20.63,20.7,20.6,20.63,154
20130501|2012-10-11 08:30,11,20.63,20.64,20.62,20.62,252
20130501|2012-10-11 09:00,11,20.61,20.64,20.58,20.59,280
20130501|2012-10-11 09:30,11,20.61,20.8,20.61,20.72,471
20130501|2012-10-11 10:00,11,20.72,20.72,20.62,20.67,395
20130501|2012-10-11 10:30,11,20.65,20.66,20.57,20.61,223
20130501|2012-10-11 11:00,11,20.6,20.66,20.59,20.66,188
20130501|2012-10-11 11:30,11,20.67,20.68,20.53,20.53,513
20130501|2012-10-11 12:00,11,20.53,20.54,20.18,20.37,1454
20130501|2012-10-11 12:30,11,20.36,20.47,20.32,20.43,174
20130501|2012-10-12 01:30,12,20.41,20.5,20.4,20.43,96
20130501|2012-10-12 02:00,12,20.4,20.4,20.4,20.4,1
20130501|2012-10-12 02:30,12,20.43,20.43,20.4,20.41,62
20130501|2012-10-12 03:00,12,20.43,20.46,20.41,20.46,256
20130501|2012-10-12 03:30,12,20.47,20.53,20.47,20.53,160
20130501|2012-10-12 04:00,12,20.48,20.49,20.4,20.41,68
20130501|2012-10-12 04:30,12,20.42,20.43,20.39,20.4,51
20130501|2012-10-12 05:00,12,20.38,20.39,20.34,20.34,53
20130501|2012-10-12 05:30,12,20.33,20.34,20.3,20.34,93
20130501|2012-10-12 06:00,12,20.34,20.36,20.31,20.36,28
20130501|2012-10-12 06:30,12,20.35,20.42,20.32,20.42,37
20130501|2012-10-12 07:00,12,20.39,20.42,20.21,20.26,223
20130501|2012-10-12 07:30,12,20.22,20.23,20.13,20.17,443
20130501|2012-10-12 08:00,12,20.16,20.17,20.15,20.16,32
20130501|2012-10-12 08:30,12,20.16,20.17,19.97,19.99,732
20130501|2012-10-12 09:00,12,19.97,20,19.84,19.97,694
20130501|2012-10-12 09:30,12,19.96,20.01,19.95,20.01,263
20130501|2012-10-12 10:00,12,20.04,20.04,19.96,19.96,162
20130501|2012-10-12 10:30,12,19.95,20,19.9,19.91,300
20130501|2012-10-12 11:00,12,19.9,19.98,19.9,19.98,262
20130501|2012-10-12 11:30,12,19.99,20.02,19.98,19.98,175
20130501|2012-10-12 12:00,12,19.98,20.12,19.94,20.01,886
20130501|2012-10-12 12:30,12,20.01,20.06,19.98,20.05,556
20130501|2012-10-15 01:30,15,19.99,20.03,19.99,20.03,214
20130501|2012-10-15 02:00,15,20.03,20.06,20.02,20.02,119
20130501|2012-10-15 02:30,15,20.02,20.02,20.02,20.02,81
20130501|2012-10-15 03:00,15,20.01,20.01,19.96,19.97,159
20130501|2012-10-15 03:30,15,19.98,19.98,19.97,19.98,52
20130501|2012-10-15 04:00,15,19.96,19.97,19.91,19.92,277
20130501|2012-10-15 04:30,15,19.92,19.93,19.88,19.9,344
20130501|2012-10-15 05:00,15,19.88,19.88,19.87,19.87,160
20130501|2012-10-15 05:30,15,19.88,19.9,19.87,19.9,80
20130501|2012-10-15 06:00,15,19.88,19.92,19.87,19.92,62
20130501|2012-10-15 06:30,15,19.92,19.95,19.91,19.92,132
20130501|2012-10-15 07:00,15,19.91,20.01,19.9,19.96,307
20130501|2012-10-15 07:30,15,19.97,20.03,19.95,19.96,107
20130501|2012-10-15 08:00,15,19.94,20.02,19.9,20,334
20130501|2012-10-15 08:30,15,20.01,20.01,19.83,19.86,589
20130501|2012-10-15 09:00,15,19.85,19.85,19.79,19.82,910
20130501|2012-10-15 09:30,15,19.82,19.94,19.81,19.88,629
20130501|2012-10-15 10:00,15,19.87,19.89,19.83,19.85,383
20130501|2012-10-15 10:30,15,19.85,19.99,19.85,19.93,233
20130501|2012-10-15 11:00,15,19.92,19.98,19.9,19.97,137
20130501|2012-10-15 11:30,15,19.97,19.97,19.9,19.91,91
20130501|2012-10-15 12:00,15,19.91,19.93,19.77,19.81,484
20130501|2012-10-15 12:30,15,19.8,19.84,19.77,19.79,493
20130501|2012-10-16 01:30,16,19.85,19.92,19.82,19.92,91
20130501|2012-10-16 02:00,16,19.9,19.9,19.9,19.9,1
20130501|2012-10-16 02:30,16,19.92,20.06,19.89,19.9,82
20130501|2012-10-16 03:00,16,19.93,20.07,19.93,20.04,7
20130501|2012-10-16 03:30,16,20.05,20.13,20.04,20.09,65
20130501|2012-10-16 04:00,16,20.03,20.03,20.03,20.03,3
20130501|2012-10-16 04:30,16,20,20.05,20,20.05,11
20130501|2012-10-16 05:00,16,20.01,20.01,20,20,10
20130501|2012-10-16 05:30,16,20.05,20.05,20.05,20.05,2
20130501|2012-10-16 06:00,16,20.07,20.13,20.04,20.13,50
20130501|2012-10-16 06:30,16,20.07,20.07,20.03,20.03,108
20130501|2012-10-16 07:00,16,20.04,20.04,19.91,19.96,122
20130501|2012-10-16 07:30,16,19.93,19.95,19.89,19.92,58
20130501|2012-10-16 08:00,16,19.91,19.93,19.85,19.86,287
20130501|2012-10-16 08:30,16,19.85,20,19.83,19.97,461
20130501|2012-10-16 09:00,16,19.98,20.05,19.94,19.96,157
20130501|2012-10-16 09:30,16,19.96,19.96,19.9,19.91,64
20130501|2012-10-16 10:00,16,19.89,19.92,19.89,19.91,50
20130501|2012-10-16 10:30,16,19.91,19.94,19.89,19.93,82
20130501|2012-10-16 11:00,16,19.92,19.97,19.92,19.97,128
20130501|2012-10-16 11:30,16,20.01,20.1,20,20.07,388
20130501|2012-10-16 12:00,16,20.05,20.09,20.03,20.08,160
20130501|2012-10-16 12:30,16,20.08,20.1,20.05,20.07,133
20130501|2012-10-17 01:30,17,20.08,20.2,20.07,20.2,54
20130501|2012-10-17 02:00,17,20.18,20.18,20.17,20.17,9
20130501|2012-10-17 02:30,17,20.13,20.13,20.08,20.08,89
20130501|2012-10-17 03:00,17,20.1,20.13,20.1,20.11,14
20130501|2012-10-17 03:30,17,20.13,20.13,20.12,20.13,17
20130501|2012-10-17 04:00,17,20.13,20.14,20.07,20.1,80
20130501|2012-10-17 04:30,17,20.1,20.12,20.1,20.12,4
20130501|2012-10-17 05:00,17,20.11,20.11,20.08,20.1,4
20130501|2012-10-17 05:30,17,20.1,20.14,20.08,20.14,67
20130501|2012-10-17 06:00,17,20.14,20.16,20.14,20.15,17
20130501|2012-10-17 06:30,17,20.14,20.14,20.1,20.1,87
20130501|2012-10-17 07:00,17,20.09,20.11,20.04,20.08,154
20130501|2012-10-17 07:30,17,20.06,20.1,19.99,19.99,435
20130501|2012-10-17 08:00,17,19.98,20.06,19.98,20.03,258
20130501|2012-10-17 08:30,17,20.02,20.05,20.01,20.05,154
20130501|2012-10-17 09:00,17,20.04,20.04,19.98,20.01,189
20130501|2012-10-17 09:30,17,20.02,20.02,19.98,20.02,27
20130501|2012-10-17 10:00,17,20.03,20.1,20.01,20.01,240
20130501|2012-10-17 10:30,17,20,20.06,20,20,151
20130501|2012-10-17 11:00,17,20.01,20.02,19.94,19.97,201
20130501|2012-10-17 11:30,17,19.99,20.09,19.99,20,136
20130501|2012-10-17 12:00,17,19.99,20.1,19.97,20.03,425
20130501|2012-10-17 12:30,17,20.03,20.06,20,20.02,299
20130501|2012-10-18 01:30,18,20.06,20.1,20.01,20.06,71
20130501|2012-10-18 02:00,18,20.1,20.1,20.1,20.1,85
20130501|2012-10-18 02:30,18,20.06,20.06,20.01,20.01,19
20130501|2012-10-18 03:00,18,20,20,19.95,19.99,22
20130501|2012-10-18 03:30,18,20,20.03,19.97,20,122
20130501|2012-10-18 04:00,18,20,20.03,19.91,20.01,192
20130501|2012-10-18 04:30,18,20,20,19.99,19.99,2
20130501|2012-10-18 05:00,18,19.95,19.97,19.93,19.97,27
20130501|2012-10-18 05:30,18,19.97,19.98,19.95,19.95,7
20130501|2012-10-18 06:00,18,19.97,19.97,19.93,19.93,23
20130501|2012-10-18 06:30,18,19.93,19.94,19.81,19.85,288
20130501|2012-10-18 07:00,18,19.85,19.88,19.76,19.86,411
20130501|2012-10-18 07:30,18,19.85,19.91,19.82,19.83,70
20130501|2012-10-18 08:00,18,19.85,19.87,19.7,19.77,911
20130501|2012-10-18 08:30,18,19.75,19.82,19.74,19.81,48
20130501|2012-10-18 09:00,18,19.8,19.81,19.75,19.76,61
20130501|2012-10-18 09:30,18,19.76,19.79,19.74,19.76,326
20130501|2012-10-18 10:00,18,19.76,19.81,19.74,19.76,69
20130501|2012-10-18 10:30,18,19.76,19.84,19.73,19.83,212
20130501|2012-10-18 11:00,18,19.81,19.82,19.77,19.82,138
20130501|2012-10-18 11:30,18,19.81,19.81,19.75,19.75,25
20130501|2012-10-18 12:00,18,19.75,19.79,19.64,19.74,766
20130501|2012-10-18 12:30,18,19.74,19.93,19.72,19.87,338
20130501|2012-10-19 01:30,19,19.87,19.88,19.84,19.86,29
20130501|2012-10-19 02:00,19,19.83,19.83,19.78,19.79,14
20130501|2012-10-19 02:30,19,19.76,19.79,19.68,19.7,77
20130501|2012-10-19 03:00,19,19.68,19.71,19.67,19.69,40
20130501|2012-10-19 03:30,19,19.69,19.8,19.69,19.8,31
20130501|2012-10-19 04:00,19,19.77,19.77,19.7,19.71,42
20130501|2012-10-19 04:30,19,19.72,19.72,19.7,19.7,4
20130501|2012-10-19 05:00,19,19.7,19.78,19.69,19.74,33
20130501|2012-10-19 05:30,19,19.76,19.76,19.73,19.76,25
20130501|2012-10-19 06:00,19,19.72,19.75,19.71,19.71,11
20130501|2012-10-19 06:30,19,19.73,19.75,19.72,19.72,47
20130501|2012-10-19 07:00,19,19.71,19.71,19.64,19.67,275
20130501|2012-10-19 07:30,19,19.71,19.71,19.65,19.67,24
20130501|2012-10-19 08:00,19,19.66,19.71,19.65,19.68,76
20130501|2012-10-19 08:30,19,19.7,20.02,19.7,19.95,254
20130501|2012-10-19 09:00,19,19.97,20.01,19.91,19.92,156
20130501|2012-10-19 09:30,19,19.92,20.07,19.91,20.02,151
20130501|2012-10-19 10:00,19,20.01,20.08,19.98,20.04,205
20130501|2012-10-19 10:30,19,20.03,20.09,20,20,138
20130501|2012-10-19 11:00,19,20,20.25,19.98,20.2,600
20130501|2012-10-19 11:30,19,20.2,20.29,20.17,20.24,356
20130501|2012-10-19 12:00,19,20.26,20.38,20.09,20.11,486
20130501|2012-10-19 12:30,19,20.09,20.2,20.09,20.2,493
20130501|2012-10-22 01:30,22,20.17,20.41,20.17,20.38,147
20130501|2012-10-22 02:00,22,20.34,20.34,20.33,20.33,6
20130501|2012-10-22 02:30,22,20.26,20.26,20.26,20.26,2
20130501|2012-10-22 03:00,22,20.26,20.26,20.08,20.16,90
20130501|2012-10-22 03:30,22,20.13,20.13,20.07,20.09,49
20130501|2012-10-22 04:00,22,20.09,20.18,20.08,20.17,34
20130501|2012-10-22 04:30,22,20.16,20.19,20.16,20.18,23
20130501|2012-10-22 05:00,22,20.18,20.21,20.16,20.19,51
20130501|2012-10-22 05:30,22,20.17,20.17,20.13,20.17,18
20130501|2012-10-22 06:00,22,20.17,20.17,20.14,20.14,12
20130501|2012-10-22 06:30,22,20.16,20.17,20.14,20.14,13
20130501|2012-10-22 07:00,22,20.13,20.18,19.98,20.05,302
20130501|2012-10-22 07:30,22,20.05,20.08,20.03,20.07,96
20130501|2012-10-22 08:00,22,20.04,20.06,19.86,19.93,514
20130501|2012-10-22 08:30,22,19.92,19.99,19.88,19.99,50
20130501|2012-10-22 09:00,22,19.98,19.98,19.93,19.97,95
20130501|2012-10-22 09:30,22,19.97,20.1,19.96,20.01,299
20130501|2012-10-22 10:00,22,20.02,20.1,19.93,19.95,216
20130501|2012-10-22 10:30,22,19.97,20,19.95,19.97,129
20130501|2012-10-22 11:00,22,19.97,20.02,19.96,20,48
20130501|2012-10-22 11:30,22,20.02,20.07,19.99,19.99,143
20130501|2012-10-22 12:00,22,20.02,20.05,19.93,19.95,199
20130501|2012-10-22 12:30,22,19.94,19.95,19.86,19.9,249
20130501|2012-10-23 01:30,23,19.89,19.94,19.83,19.83,13
20130501|2012-10-23 02:00,23,19.92,19.92,19.89,19.89,2
20130501|2012-10-23 02:30,23,19.88,19.88,19.87,19.87,9
20130501|2012-10-23 03:00,23,19.84,19.84,19.76,19.83,62
20130501|2012-10-23 03:30,23,19.78,19.8,19.78,19.8,16
20130501|2012-10-23 04:00,23,19.83,19.83,19.74,19.74,11
20130501|2012-10-23 04:30,23,19.74,19.74,19.74,19.74,4
20130501|2012-10-23 05:00,23,19.77,19.77,19.75,19.75,17
20130501|2012-10-23 05:30,23,19.77,19.8,19.76,19.8,32
20130501|2012-10-23 06:30,23,19.75,19.75,19.71,19.72,176
20130501|2012-10-23 07:00,23,19.74,19.75,19.69,19.7,342
20130501|2012-10-23 07:30,23,19.69,19.72,19.69,19.7,216
20130501|2012-10-23 08:00,23,19.71,19.73,19.61,19.66,615
20130501|2012-10-23 08:30,23,19.65,19.65,19.5,19.54,1152
20130501|2012-10-23 09:00,23,19.53,19.54,19.51,19.53,152
20130501|2012-10-23 09:30,23,19.52,19.57,19.52,19.55,241
20130501|2012-10-23 10:00,23,19.55,19.59,19.53,19.54,165
20130501|2012-10-23 10:30,23,19.54,19.56,19.51,19.51,329
20130501|2012-10-23 11:00,23,19.51,19.55,19.49,19.52,584
20130501|2012-10-23 11:30,23,19.53,19.54,19.5,19.51,178
20130501|2012-10-23 12:00,23,19.5,19.59,19.47,19.52,360
20130501|2012-10-23 12:30,23,19.53,19.6,19.52,19.59,246
20130501|2012-10-24 01:30,24,19.65,19.65,19.56,19.56,31
20130501|2012-10-24 02:00,24,19.59,19.59,19.59,19.59,1
20130501|2012-10-24 02:30,24,19.51,19.53,19.49,19.49,16
20130501|2012-10-24 03:00,24,19.52,19.53,19.49,19.49,21
20130501|2012-10-24 03:30,24,19.5,19.5,19.46,19.46,39
20130501|2012-10-24 04:00,24,19.46,19.5,19.46,19.48,49
20130501|2012-10-24 04:30,24,19.48,19.5,19.46,19.5,17
20130501|2012-10-24 05:00,24,19.47,19.47,19.44,19.46,225
20130501|2012-10-24 05:30,24,19.51,19.54,19.51,19.52,16
20130501|2012-10-24 06:00,24,19.54,19.54,19.49,19.5,46
20130501|2012-10-24 06:30,24,19.51,19.53,19.5,19.52,18
20130501|2012-10-24 07:00,24,19.51,19.55,19.44,19.48,216
20130501|2012-10-24 07:30,24,19.5,19.51,19.48,19.51,44
20130501|2012-10-24 08:00,24,19.5,19.5,19.36,19.44,1061
20130501|2012-10-24 08:30,24,19.45,19.73,19.44,19.65,694
20130501|2012-10-24 09:00,24,19.66,19.74,19.6,19.65,35
20130501|2012-10-24 09:30,24,19.63,19.66,19.55,19.56,128
20130501|2012-10-24 10:00,24,19.57,19.61,19.55,19.57,123
20130501|2012-10-24 10:30,24,19.57,19.65,19.54,19.56,205
20130501|2012-10-24 11:00,24,19.56,19.61,19.47,19.51,415
20130501|2012-10-24 11:30,24,19.51,19.61,19.48,19.59,1376
20130501|2012-10-24 12:00,24,19.59,19.61,19.55,19.58,886
20130501|2012-10-24 12:30,24,19.58,19.67,19.58,19.62,620
20130501|2012-10-25 01:30,25,19.75,19.75,19.62,19.62,23
20130501|2012-10-25 02:30,25,19.65,19.83,19.65,19.72,201
20130501|2012-10-25 03:00,25,19.76,19.78,19.76,19.76,44
20130501|2012-10-25 03:30,25,19.77,19.77,19.72,19.72,58
20130501|2012-10-25 04:00,25,19.73,19.76,19.72,19.75,74
20130501|2012-10-25 04:30,25,19.75,19.75,19.73,19.74,6
20130501|2012-10-25 05:00,25,19.71,19.72,19.7,19.7,21
20130501|2012-10-25 05:30,25,19.71,19.72,19.68,19.68,3
20130501|2012-10-25 06:00,25,19.7,19.73,19.7,19.72,5
20130501|2012-10-25 06:30,25,19.74,19.78,19.73,19.78,67
20130501|2012-10-25 07:00,25,19.75,19.78,19.69,19.77,233
20130501|2012-10-25 07:30,25,19.76,19.76,19.64,19.68,62
20130501|2012-10-25 08:00,25,19.66,19.69,19.62,19.62,102
20130501|2012-10-25 08:30,25,19.63,19.7,19.6,19.68,369
20130501|2012-10-25 09:00,25,19.64,19.65,19.62,19.62,37
20130501|2012-10-25 09:30,25,19.62,19.64,19.53,19.59,319
20130501|2012-10-25 10:00,25,19.58,19.58,19.47,19.5,417
20130501|2012-10-25 10:30,25,19.49,19.49,19.42,19.43,528
20130501|2012-10-25 11:00,25,19.44,19.47,19.44,19.46,106
20130501|2012-10-25 11:30,25,19.46,19.46,19.4,19.44,423
20130501|2012-10-25 12:00,25,19.42,19.48,19.39,19.47,593
20130501|2012-10-25 12:30,25,19.48,19.5,19.45,19.49,52
20130501|2012-10-26 01:30,26,19.43,19.43,19.43,19.43,2
20130501|2012-10-26 02:00,26,19.44,19.44,19.39,19.41,30
20130501|2012-10-26 02:30,26,19.42,19.43,19.41,19.42,23
20130501|2012-10-26 03:00,26,19.45,19.48,19.43,19.45,62
20130501|2012-10-26 03:30,26,19.48,19.51,19.44,19.51,60
20130501|2012-10-26 04:00,26,19.46,19.51,19.46,19.51,27
20130501|2012-10-26 04:30,26,19.49,19.49,19.46,19.48,111
20130501|2012-10-26 05:00,26,19.47,19.5,19.47,19.49,41
20130501|2012-10-26 05:30,26,19.48,19.48,19.47,19.47,17
20130501|2012-10-26 06:00,26,19.48,19.48,19.48,19.48,2
20130501|2012-10-26 06:30,26,19.48,19.5,19.48,19.49,25
20130501|2012-10-26 07:00,26,19.49,19.5,19.43,19.44,148
20130501|2012-10-26 07:30,26,19.45,19.55,19.42,19.44,196
20130501|2012-10-26 08:00,26,19.45,19.45,19.4,19.43,120
20130501|2012-10-26 08:30,26,19.42,19.44,19.41,19.42,27
20130501|2012-10-26 09:00,26,19.42,19.42,19.32,19.32,537
20130501|2012-10-26 09:30,26,19.31,19.35,19.27,19.29,360
20130501|2012-10-26 10:00,26,19.28,19.28,19.25,19.25,210
20130501|2012-10-26 10:30,26,19.25,19.28,19.22,19.27,90
20130501|2012-10-26 11:00,26,19.28,19.34,19.23,19.26,106
20130501|2012-10-26 11:30,26,19.25,19.28,19.22,19.25,35
20130501|2012-10-26 12:00,26,19.24,19.3,19.22,19.3,159
20130501|2012-10-26 12:30,26,19.29,19.36,19.29,19.35,132
20130501|2012-10-29 02:30,29,19.37,19.41,19.35,19.37,69
20130501|2012-10-29 03:00,29,19.37,19.37,19.29,19.29,26
20130501|2012-10-29 03:30,29,19.27,19.28,19.26,19.28,12
20130501|2012-10-29 04:00,29,19.26,19.26,19.26,19.26,4
20130501|2012-10-29 04:30,29,19.27,19.27,19.26,19.26,37
20130501|2012-10-29 05:00,29,19.25,19.26,19.25,19.25,21
20130501|2012-10-29 05:30,29,19.26,19.26,19.25,19.25,3
20130501|2012-10-29 06:00,29,19.24,19.24,19.24,19.24,16
20130501|2012-10-29 06:30,29,19.26,19.26,19.23,19.24,16
20130501|2012-10-29 07:00,29,19.24,19.36,19.22,19.33,483
20130501|2012-10-29 07:30,29,19.3,19.33,19.27,19.32,70
20130501|2012-10-29 08:00,29,19.3,19.36,19.29,19.34,121
20130501|2012-10-29 08:30,29,19.35,19.35,19.27,19.29,54
20130501|2012-10-29 09:00,29,19.28,19.29,19.24,19.25,189
20130501|2012-10-29 09:30,29,19.24,19.26,19.21,19.21,178
20130501|2012-10-29 10:00,29,19.23,19.3,19.21,19.27,196
20130501|2012-10-29 10:30,29,19.26,19.26,19.23,19.25,23
20130501|2012-10-29 11:00,29,19.24,19.25,19.22,19.24,12
20130501|2012-10-29 11:30,29,19.23,19.26,19.23,19.24,30
20130501|2012-10-29 12:00,29,19.25,19.33,19.23,19.33,159
20130501|2012-10-29 12:30,29,19.33,19.36,19.32,19.36,138
20130501|2012-10-30 02:30,30,19.37,19.38,19.34,19.38,12
20130501|2012-10-30 03:00,30,19.35,19.35,19.35,19.35,91
20130501|2012-10-30 03:30,30,19.37,19.5,19.37,19.5,84
20130501|2012-10-30 04:00,30,19.43,19.45,19.43,19.45,2
20130501|2012-10-30 04:30,30,19.44,19.44,19.44,19.44,2
20130501|2012-10-30 05:00,30,19.44,19.45,19.44,19.45,16
20130501|2012-10-30 05:30,30,19.43,19.45,19.42,19.43,20
20130501|2012-10-30 06:00,30,19.43,19.45,19.42,19.45,107
20130501|2012-10-30 06:30,30,19.46,19.48,19.46,19.48,68
20130501|2012-10-30 07:00,30,19.45,19.51,19.44,19.44,201
20130501|2012-10-30 07:30,30,19.44,19.47,19.41,19.43,92
20130501|2012-10-30 08:00,30,19.45,19.55,19.45,19.55,127
20130501|2012-10-30 08:30,30,19.52,19.54,19.51,19.54,25
20130501|2012-10-30 09:00,30,19.54,19.55,19.51,19.51,142
20130501|2012-10-30 09:30,30,19.5,19.52,19.47,19.51,144
20130501|2012-10-30 10:00,30,19.5,19.56,19.49,19.54,194
20130501|2012-10-30 10:30,30,19.55,19.55,19.46,19.49,117
20130501|2012-10-30 11:00,30,19.49,19.5,19.46,19.48,62
20130501|2012-10-30 11:30,30,19.48,19.52,19.48,19.52,20
20130501|2012-10-30 12:00,30,19.47,19.53,19.46,19.49,216
20130501|2012-10-30 12:30,30,19.49,19.56,19.46,19.49,374
20130501|2012-10-31 02:30,31,19.5,19.52,19.49,19.49,48
20130501|2012-10-31 03:00,31,19.51,19.53,19.51,19.53,11
20130501|2012-10-31 03:30,31,19.54,19.54,19.49,19.49,16
20130501|2012-10-31 04:00,31,19.46,19.47,19.45,19.45,14
20130501|2012-10-31 04:30,31,19.43,19.44,19.41,19.42,106
20130501|2012-10-31 05:00,31,19.42,19.44,19.41,19.43,20
20130501|2012-10-31 05:30,31,19.42,19.42,19.41,19.42,24
20130501|2012-10-31 06:00,31,19.42,19.42,19.39,19.39,64
20130501|2012-10-31 06:30,31,19.44,19.48,19.44,19.47,113
20130501|2012-10-31 07:00,31,19.5,19.5,19.37,19.45,365
20130501|2012-10-31 07:30,31,19.44,19.5,19.44,19.47,115
20130501|2012-10-31 08:00,31,19.43,19.43,19.38,19.38,31
20130501|2012-10-31 08:30,31,19.38,19.43,19.38,19.42,31
20130501|2012-10-31 09:00,31,19.4,19.43,19.39,19.41,43
20130501|2012-10-31 09:30,31,19.41,19.45,19.39,19.4,79
20130501|2012-10-31 10:00,31,19.38,19.39,19.25,19.27,364
20130501|2012-10-31 10:30,31,19.27,19.3,19.13,19.16,764
20130501|2012-10-31 11:00,31,19.16,19.23,19.16,19.2,190
20130501|2012-10-31 11:30,31,19.19,19.24,19.18,19.24,316
20130501|2012-10-31 12:00,31,19.24,19.42,19.19,19.4,496
20130501|2012-10-31 12:30,31,19.42,19.48,19.39,19.43,305
20130501|2012-11-01 02:30,1,19.48,19.48,19.3,19.39,169
20130501|2012-11-01 03:00,1,19.36,19.36,19.35,19.35,30
20130501|2012-11-01 03:30,1,19.41,19.41,19.32,19.32,61
20130501|2012-11-01 04:00,1,19.33,19.38,19.33,19.37,31
20130501|2012-11-01 04:30,1,19.37,19.37,19.37,19.37,9
20130501|2012-11-01 05:00,1,19.37,19.45,19.37,19.37,43
20130501|2012-11-01 05:30,1,19.4,19.44,19.39,19.42,45
20130501|2012-11-01 06:00,1,19.44,19.45,19.43,19.43,10
20130501|2012-11-01 06:30,1,19.42,19.45,19.39,19.4,89
20130501|2012-11-01 07:00,1,19.4,19.47,19.37,19.37,290
20130501|2012-11-01 07:30,1,19.38,19.45,19.38,19.43,182
20130501|2012-11-01 08:00,1,19.43,19.46,19.35,19.36,136
20130501|2012-11-01 08:30,1,19.36,19.37,19.33,19.36,133
20130501|2012-11-01 09:00,1,19.35,19.37,19.28,19.3,203
20130501|2012-11-01 09:30,1,19.27,19.3,19.25,19.3,120
20130501|2012-11-01 10:00,1,19.3,19.36,19.29,19.29,255
20130501|2012-11-01 10:30,1,19.29,19.3,19.25,19.25,68
20130501|2012-11-01 11:00,1,19.25,19.3,19.23,19.28,140
20130501|2012-11-01 11:30,1,19.29,19.32,19.29,19.3,631
20130501|2012-11-01 12:00,1,19.3,19.35,19.3,19.31,696
20130501|2012-11-01 12:30,1,19.32,19.38,19.32,19.36,669
20130501|2012-11-02 02:30,2,19.37,19.43,19.36,19.39,160
20130501|2012-11-02 03:00,2,19.37,19.39,19.37,19.38,37
20130501|2012-11-02 03:30,2,19.39,19.39,19.35,19.36,82
20130501|2012-11-02 04:00,2,19.35,19.36,19.34,19.35,59
20130501|2012-11-02 04:30,2,19.35,19.35,19.32,19.32,104
20130501|2012-11-02 05:00,2,19.33,19.34,19.32,19.33,27
20130501|2012-11-02 05:30,2,19.33,19.35,19.33,19.33,13
20130501|2012-11-02 06:00,2,19.34,19.38,19.32,19.37,108
20130501|2012-11-02 06:30,2,19.38,19.4,19.36,19.37,101
20130501|2012-11-02 07:00,2,19.37,19.39,19.3,19.35,413
20130501|2012-11-02 07:30,2,19.36,19.4,19.34,19.34,115
20130501|2012-11-02 08:00,2,19.33,19.35,19.32,19.35,32
20130501|2012-11-02 08:30,2,19.34,19.38,19.34,19.37,56
20130501|2012-11-02 09:00,2,19.36,19.37,19.3,19.32,121
20130501|2012-11-02 09:30,2,19.32,19.32,19.29,19.31,104
20130501|2012-11-02 10:00,2,19.31,19.37,19.31,19.36,79
20130501|2012-11-02 10:30,2,19.37,19.38,19.28,19.28,173
20130501|2012-11-02 11:00,2,19.28,19.31,19.28,19.3,70
20130501|2012-11-02 11:30,2,19.31,19.35,19.31,19.35,259
20130501|2012-11-02 12:00,2,19.36,19.42,19.34,19.38,855
20130501|2012-11-02 12:30,2,19.39,19.4,19.36,19.37,68
20130501|2012-11-05 01:30,5,19.41,19.43,19.37,19.41,236
20130501|2012-11-05 02:00,5,19.41,19.41,19.4,19.41,39
20130501|2012-11-05 02:30,5,19.41,19.43,19.4,19.41,116
20130501|2012-11-05 03:00,5,19.4,19.41,19.39,19.41,13
20130501|2012-11-05 03:30,5,19.41,19.41,19.39,19.39,15
20130501|2012-11-05 04:00,5,19.39,19.41,19.39,19.39,150
20130501|2012-11-05 04:30,5,19.39,19.39,19.37,19.38,29
20130501|2012-11-05 05:00,5,19.38,19.39,19.36,19.36,71
20130501|2012-11-05 05:30,5,19.35,19.37,19.35,19.35,323
20130501|2012-11-05 06:00,5,19.35,19.39,19.34,19.36,164
20130501|2012-11-05 06:30,5,19.36,19.36,19.31,19.34,360
20130501|2012-11-05 07:00,5,19.34,19.34,19.31,19.33,274
20130501|2012-11-05 07:30,5,19.31,19.31,19.24,19.25,687
20130501|2012-11-05 08:00,5,19.25,19.28,19.24,19.26,280
20130501|2012-11-05 08:30,5,19.26,19.27,19.24,19.26,242
20130501|2012-11-05 09:00,5,19.25,19.45,19.25,19.36,682
20130501|2012-11-05 09:30,5,19.36,19.39,19.32,19.35,592
20130501|2012-11-05 10:00,5,19.34,19.35,19.31,19.33,298
20130501|2012-11-05 10:30,5,19.33,19.34,19.31,19.34,169
20130501|2012-11-05 11:00,5,19.34,19.37,19.33,19.34,90
20130501|2012-11-05 11:30,5,19.33,19.36,19.32,19.36,59
20130501|2012-11-05 12:00,5,19.33,19.34,19.3,19.3,491
20130501|2012-11-05 12:30,5,19.3,19.35,19.3,19.35,150
20130501|2012-11-06 01:30,6,19.39,19.39,19.27,19.27,71
20130501|2012-11-06 02:00,6,19.27,19.27,19.26,19.26,121
20130501|2012-11-06 02:30,6,19.29,19.29,19.24,19.27,89
20130501|2012-11-06 03:00,6,19.26,19.27,19.26,19.27,6
20130501|2012-11-06 03:30,6,19.27,19.28,19.27,19.27,33
20130501|2012-11-06 04:00,6,19.27,19.31,19.27,19.31,15
20130501|2012-11-06 04:30,6,19.34,19.34,19.33,19.33,8
20130501|2012-11-06 05:00,6,19.33,19.33,19.3,19.3,28
20130501|2012-11-06 05:30,6,19.33,19.42,19.32,19.38,155
20130501|2012-11-06 06:00,6,19.42,19.68,19.42,19.6,1079
20130501|2012-11-06 06:30,6,19.58,19.58,19.55,19.55,132
20130501|2012-11-06 07:00,6,19.57,19.76,19.55,19.68,1276
20130501|2012-11-06 07:30,6,19.69,19.71,19.57,19.58,322
20130501|2012-11-06 08:00,6,19.57,19.63,19.56,19.61,342
20130501|2012-11-06 08:30,6,19.61,19.67,19.6,19.61,121
20130501|2012-11-06 09:00,6,19.63,19.68,19.63,19.65,203
20130501|2012-11-06 09:30,6,19.64,19.65,19.58,19.65,329
20130501|2012-11-06 10:00,6,19.65,19.71,19.61,19.68,116
20130501|2012-11-06 10:30,6,19.68,19.75,19.66,19.71,230
20130501|2012-11-06 11:00,6,19.7,19.72,19.68,19.71,190
20130501|2012-11-06 11:30,6,19.71,19.71,19.63,19.65,146
20130501|2012-11-06 12:00,6,19.64,19.67,19.6,19.61,315
20130501|2012-11-06 12:30,6,19.62,19.65,19.58,19.61,366
20130501|2012-11-07 01:30,7,19.69,19.69,19.6,19.6,41
20130501|2012-11-07 02:00,7,19.58,19.6,19.58,19.58,4
20130501|2012-11-07 02:30,7,19.61,19.62,19.6,19.6,83
20130501|2012-11-07 03:00,7,19.6,19.66,19.6,19.61,368
20130501|2012-11-07 03:30,7,19.62,19.63,19.61,19.63,113
20130501|2012-11-07 04:00,7,19.62,19.64,19.62,19.64,53
20130501|2012-11-07 04:30,7,19.62,19.65,19.61,19.64,47
20130501|2012-11-07 05:00,7,19.64,19.64,19.62,19.63,68
20130501|2012-11-07 05:30,7,19.62,19.62,19.54,19.56,214
20130501|2012-11-07 06:00,7,19.56,19.58,19.53,19.54,148
20130501|2012-11-07 06:30,7,19.53,19.56,19.53,19.53,42
20130501|2012-11-07 07:00,7,19.52,19.61,19.48,19.51,408
20130501|2012-11-07 07:30,7,19.51,19.51,19.44,19.46,329
20130501|2012-11-07 08:00,7,19.46,19.48,19.42,19.45,263
20130501|2012-11-07 08:30,7,19.47,19.52,19.45,19.52,325
20130501|2012-11-07 09:00,7,19.51,19.58,19.49,19.54,499
20130501|2012-11-07 09:30,7,19.54,19.54,19.16,19.32,2809
20130501|2012-11-07 10:00,7,19.33,19.4,19.13,19.16,1308
20130501|2012-11-07 10:30,7,19.16,19.21,19.12,19.17,758
20130501|2012-11-07 11:00,7,19.16,19.25,19.14,19.22,546
20130501|2012-11-07 11:30,7,19.24,19.3,19.22,19.25,998
20130501|2012-11-07 12:00,7,19.26,19.26,19.07,19.1,963
20130501|2012-11-07 12:30,7,19.09,19.11,19.06,19.1,297
20130501|2012-11-08 01:30,8,19.13,19.2,19.13,19.13,112
20130501|2012-11-08 02:00,8,19.13,19.14,19.13,19.13,45
20130501|2012-11-08 02:30,8,19.13,19.17,19.11,19.14,149
20130501|2012-11-08 03:00,8,19.13,19.14,19.12,19.12,53
20130501|2012-11-08 03:30,8,19.13,19.13,19.12,19.13,7
20130501|2012-11-08 04:00,8,19.12,19.14,19.12,19.14,15
20130501|2012-11-08 04:30,8,19.14,19.14,19.09,19.09,85
20130501|2012-11-08 05:00,8,19.1,19.1,19.05,19.06,88
20130501|2012-11-08 05:30,8,19.07,19.07,19.05,19.05,12
20130501|2012-11-08 06:00,8,19.06,19.09,19.06,19.07,151
20130501|2012-11-08 06:30,8,19.07,19.1,19.06,19.06,103
20130501|2012-11-08 07:00,8,19.06,19.08,19,19.04,545
20130501|2012-11-08 07:30,8,19.05,19.05,19,19.04,385
20130501|2012-11-08 08:00,8,19.02,19.03,19,19.01,415
20130501|2012-11-08 08:30,8,19.01,19.02,18.85,18.86,1509
20130501|2012-11-08 09:00,8,18.85,18.89,18.82,18.86,621
20130501|2012-11-08 09:30,8,18.85,18.98,18.85,18.92,1540
20130501|2012-11-08 10:00,8,18.92,18.95,18.9,18.94,336
20130501|2012-11-08 10:30,8,18.94,18.98,18.94,18.95,648
20130501|2012-11-08 11:00,8,18.96,19.02,18.95,18.98,1293
20130501|2012-11-08 11:30,8,18.98,19.02,18.86,18.91,1653
20130501|2012-11-08 12:00,8,18.91,19,18.89,19,1702
20130501|2012-11-08 12:30,8,19.01,19.03,18.97,18.97,571
20130501|2012-11-09 01:30,9,19.11,19.11,18.98,19.01,530
20130501|2012-11-09 02:00,9,18.99,18.99,18.97,18.97,9
20130501|2012-11-09 02:30,9,18.95,18.96,18.95,18.96,126
20130501|2012-11-09 03:30,9,18.94,18.95,18.93,18.93,16
20130501|2012-11-09 04:00,9,18.92,18.95,18.9,18.95,242
20130501|2012-11-09 04:30,9,18.96,18.97,18.94,18.94,94
20130501|2012-11-09 05:00,9,18.94,18.94,18.92,18.92,13
20130501|2012-11-09 05:30,9,18.94,18.94,18.92,18.94,49
20130501|2012-11-09 06:00,9,18.94,18.94,18.92,18.93,28
20130501|2012-11-09 06:30,9,18.93,18.94,18.89,18.89,92
20130501|2012-11-09 07:00,9,18.91,18.91,18.82,18.85,481
20130501|2012-11-09 07:30,9,18.85,18.85,18.79,18.82,475
20130501|2012-11-09 08:00,9,18.81,19.02,18.81,19,586
20130501|2012-11-09 08:30,9,18.99,19.02,18.96,18.98,279
20130501|2012-11-09 09:00,9,19,19.07,18.97,19.06,211
20130501|2012-11-09 09:30,9,19.04,19.06,19.02,19.04,45
20130501|2012-11-09 10:00,9,19.05,19.09,19.04,19.09,211
20130501|2012-11-09 10:30,9,19.08,19.09,19.06,19.06,307
20130501|2012-11-09 11:00,9,19.06,19.25,19.05,19.22,625
20130501|2012-11-09 11:30,9,19.23,19.32,19.22,19.24,418
20130501|2012-11-09 12:00,9,19.24,19.24,19.11,19.12,256
20130501|2012-11-09 12:30,9,19.14,19.21,19.14,19.21,229
20130501|2012-11-12 01:30,12,19.23,19.24,19.21,19.23,25
20130501|2012-11-12 02:00,12,19.22,19.22,19.13,19.16,61
20130501|2012-11-12 02:30,12,19.15,19.15,19.14,19.15,64
20130501|2012-11-12 03:00,12,19.16,19.17,19.16,19.17,44
20130501|2012-11-12 03:30,12,19.17,19.19,19.17,19.19,66
20130501|2012-11-12 04:00,12,19.26,19.34,19.26,19.34,62
20130501|2012-11-12 04:30,12,19.34,19.34,19.27,19.27,20
20130501|2012-11-12 05:00,12,19.26,19.26,19.22,19.25,15
20130501|2012-11-12 05:30,12,19.25,19.25,19.24,19.24,10
20130501|2012-11-12 06:00,12,19.24,19.31,19.21,19.26,165
20130501|2012-11-12 06:30,12,19.29,19.37,19.29,19.37,344
20130501|2012-11-12 07:00,12,19.33,19.35,19.26,19.27,202
20130501|2012-11-12 07:30,12,19.28,19.28,19.2,19.2,182
20130501|2012-11-12 08:00,12,19.2,19.2,19.08,19.11,571
20130501|2012-11-12 08:30,12,19.13,19.31,19.11,19.28,642
20130501|2012-11-12 09:00,12,19.27,19.52,19.27,19.42,889
20130501|2012-11-12 09:30,12,19.43,19.43,19.38,19.4,100
20130501|2012-11-12 10:00,12,19.4,19.43,19.35,19.37,82
20130501|2012-11-12 10:30,12,19.38,19.38,19.34,19.35,168
20130501|2012-11-12 11:00,12,19.36,19.39,19.34,19.34,105
20130501|2012-11-12 11:30,12,19.35,19.35,19.3,19.31,298
20130501|2012-11-12 12:00,12,19.32,19.46,19.32,19.37,958
20130501|2012-11-12 12:30,12,19.38,19.39,19.34,19.34,64
20130501|2012-11-13 01:30,13,19.39,19.39,19.29,19.29,13
20130501|2012-11-13 02:00,13,19.28,19.31,19.28,19.31,6
20130501|2012-11-13 02:30,13,19.33,19.33,19.32,19.32,2
20130501|2012-11-13 03:00,13,19.31,19.31,19.3,19.3,17
20130501|2012-11-13 03:30,13,19.3,19.31,19.27,19.29,47
20130501|2012-11-13 04:00,13,19.29,19.3,19.28,19.29,35
20130501|2012-11-13 04:30,13,19.3,19.39,19.3,19.39,51
20130501|2012-11-13 05:00,13,19.39,19.44,19.39,19.41,23
20130501|2012-11-13 05:30,13,19.42,19.47,19.41,19.41,25
20130501|2012-11-13 06:00,13,19.42,19.42,19.42,19.42,1
20130501|2012-11-13 06:30,13,19.45,19.45,19.43,19.43,12
20130501|2012-11-13 07:00,13,19.38,19.49,19.38,19.49,418
20130501|2012-11-13 07:30,13,19.5,19.65,19.48,19.58,908
20130501|2012-11-13 08:00,13,19.58,19.58,19.54,19.57,109
20130501|2012-11-13 08:30,13,19.56,19.61,19.55,19.59,142
20130501|2012-11-13 09:00,13,19.59,19.63,19.59,19.6,110
20130501|2012-11-13 09:30,13,19.6,19.63,19.59,19.62,456
20130501|2012-11-13 10:00,13,19.62,19.66,19.53,19.54,354
20130501|2012-11-13 10:30,13,19.56,19.56,19.49,19.52,36
20130501|2012-11-13 11:00,13,19.52,19.52,19.48,19.5,300
20130501|2012-11-13 11:30,13,19.52,19.52,19.5,19.52,108
20130501|2012-11-13 12:00,13,19.52,19.52,19.38,19.38,484
20130501|2012-11-13 12:30,13,19.38,19.41,19.35,19.38,187
20130501|2012-11-14 01:30,14,19.4,19.44,19.4,19.44,145
20130501|2012-11-14 02:00,14,19.45,19.45,19.43,19.43,17
20130501|2012-11-14 02:30,14,19.45,19.47,19.44,19.44,83
20130501|2012-11-14 03:00,14,19.46,19.48,19.46,19.48,109
20130501|2012-11-14 03:30,14,19.49,19.49,19.46,19.49,19
20130501|2012-11-14 04:00,14,19.49,19.5,19.46,19.46,57
20130501|2012-11-14 04:30,14,19.48,19.53,19.48,19.53,72
20130501|2012-11-14 05:00,14,19.5,19.5,19.5,19.5,13
20130501|2012-11-14 05:30,14,19.51,19.55,19.51,19.55,26
20130501|2012-11-14 06:00,14,19.5,19.53,19.5,19.53,7
20130501|2012-11-14 06:30,14,19.53,19.55,19.47,19.48,35
20130501|2012-11-14 07:00,14,19.49,19.63,19.45,19.6,437
20130501|2012-11-14 07:30,14,19.6,19.61,19.51,19.58,124
20130501|2012-11-14 08:00,14,19.59,19.63,19.47,19.48,571
20130501|2012-11-14 08:30,14,19.48,19.51,19.46,19.47,119
20130501|2012-11-14 09:00,14,19.47,19.51,19.41,19.44,150
20130501|2012-11-14 09:30,14,19.43,19.45,19.32,19.44,336
20130501|2012-11-14 10:00,14,19.44,19.48,19.41,19.46,228
20130501|2012-11-14 10:30,14,19.45,19.46,19.37,19.41,126
20130501|2012-11-14 11:00,14,19.38,19.42,19.31,19.36,278
20130501|2012-11-14 11:30,14,19.36,19.36,19.24,19.27,714
20130501|2012-11-14 12:00,14,19.24,19.31,19.23,19.28,212
20130501|2012-11-14 12:30,14,19.28,19.31,19.23,19.24,225
20130501|2012-11-15 01:30,15,19.26,19.26,19.23,19.23,47
20130501|2012-11-15 02:30,15,19.22,19.24,19.21,19.21,18
20130501|2012-11-15 03:00,15,19.22,19.22,19.2,19.2,44
20130501|2012-11-15 03:30,15,19.2,19.22,19.2,19.21,24
20130501|2012-11-15 04:00,15,19.2,19.21,19.18,19.21,124
20130501|2012-11-15 04:30,15,19.21,19.24,19.21,19.24,15
20130501|2012-11-15 05:00,15,19.22,19.22,19.22,19.22,2
20130501|2012-11-15 05:30,15,19.22,19.25,19.21,19.22,134
20130501|2012-11-15 06:00,15,19.21,19.21,19.19,19.19,49
20130501|2012-11-15 06:30,15,19.19,19.25,19.19,19.25,36
20130501|2012-11-15 07:00,15,19.27,19.29,19.16,19.2,281
20130501|2012-11-15 07:30,15,19.19,19.19,19.11,19.15,300
20130501|2012-11-15 08:00,15,19.16,19.16,19.03,19.09,1015
20130501|2012-11-15 08:30,15,19.09,19.17,19.07,19.07,207
20130501|2012-11-15 09:00,15,19.06,19.1,19.04,19.08,170
20130501|2012-11-15 09:30,15,19.08,19.15,19.08,19.11,128
20130501|2012-11-15 10:00,15,19.13,19.17,19.07,19.15,147
20130501|2012-11-15 10:30,15,19.13,19.17,19.12,19.15,20
20130501|2012-11-15 11:00,15,19.12,19.13,19.1,19.1,38
20130501|2012-11-15 11:30,15,19.09,19.14,19.08,19.13,164
20130501|2012-11-15 12:00,15,19.13,19.13,19.06,19.1,1494
20130501|2012-11-15 12:30,15,19.1,19.13,19.07,19.08,278
20130501|2012-11-16 01:30,16,19.09,19.1,19.04,19.1,22
20130501|2012-11-16 02:00,16,19.1,19.1,19.1,19.1,1
20130501|2012-11-16 02:30,16,19.1,19.1,19.09,19.1,42
20130501|2012-11-16 03:30,16,19.07,19.07,19.06,19.07,11
20130501|2012-11-16 04:00,16,19.07,19.14,19.05,19.13,33
20130501|2012-11-16 04:30,16,19.14,19.17,19.14,19.15,77
20130501|2012-11-16 05:00,16,19.18,19.2,19.15,19.17,52
20130501|2012-11-16 05:30,16,19.13,19.16,19.12,19.16,4
20130501|2012-11-16 06:00,16,19.14,19.15,19.14,19.14,5
20130501|2012-11-16 06:30,16,19.14,19.14,19.09,19.11,75
20130501|2012-11-16 07:00,16,19.12,19.2,19.12,19.16,271
20130501|2012-11-16 07:30,16,19.15,19.15,19.07,19.08,359
20130501|2012-11-16 08:00,16,19.06,19.07,18.97,19.01,483
20130501|2012-11-16 08:30,16,19.01,19.04,18.98,19.01,213
20130501|2012-11-16 09:00,16,19.02,19.05,19.02,19.03,35
20130501|2012-11-16 09:30,16,19.05,19.14,19.05,19.11,495
20130501|2012-11-16 10:00,16,19.11,19.13,19.09,19.11,34
20130501|2012-11-16 10:30,16,19.11,19.22,19.09,19.19,611
20130501|2012-11-16 11:00,16,19.17,19.22,19.12,19.2,119
20130501|2012-11-16 11:30,16,19.21,19.22,19.16,19.16,43
20130501|2012-11-16 12:00,16,19.18,19.19,19.15,19.17,107
20130501|2012-11-16 12:30,16,19.17,19.18,19.13,19.14,319
20130501|2012-11-19 01:30,19,19.27,19.55,19.27,19.46,187
20130501|2012-11-19 02:00,19,19.46,19.46,19.41,19.41,27
20130501|2012-11-19 02:30,19,19.43,19.5,19.43,19.48,23
20130501|2012-11-19 03:00,19,19.48,19.6,19.47,19.58,230
20130501|2012-11-19 03:30,19,19.55,19.59,19.49,19.59,57
20130501|2012-11-19 04:00,19,19.54,19.58,19.54,19.55,25
20130501|2012-11-19 04:30,19,19.59,19.7,19.56,19.67,362
20130501|2012-11-19 05:00,19,19.63,19.68,19.59,19.68,116
20130501|2012-11-19 05:30,19,19.67,19.67,19.59,19.62,255
20130501|2012-11-19 06:00,19,19.6,19.61,19.57,19.57,25
20130501|2012-11-19 06:30,19,19.57,19.67,19.57,19.62,211
20130501|2012-11-19 07:00,19,19.65,19.83,19.65,19.81,1708
20130501|2012-11-19 07:30,19,19.81,19.84,19.75,19.82,407
20130501|2012-11-19 08:00,19,19.81,19.81,19.76,19.78,112
20130501|2012-11-19 08:30,19,19.77,19.83,19.76,19.82,212
20130501|2012-11-19 09:00,19,19.82,19.88,19.81,19.83,629
20130501|2012-11-19 09:30,19,19.82,19.85,19.77,19.82,202
20130501|2012-11-19 10:00,19,19.83,19.87,19.8,19.87,402
20130501|2012-11-19 10:30,19,19.86,19.9,19.84,19.88,235
20130501|2012-11-19 11:00,19,19.87,19.87,19.84,19.85,76
20130501|2012-11-19 11:30,19,19.86,19.86,19.8,19.82,58
20130501|2012-11-19 12:00,19,19.83,19.91,19.83,19.89,315
20130501|2012-11-19 12:30,19,19.89,19.89,19.84,19.85,205
20130501|2012-11-20 01:30,20,19.79,19.86,19.76,19.76,123
20130501|2012-11-20 02:00,20,19.77,19.78,19.77,19.78,22
20130501|2012-11-20 02:30,20,19.78,19.78,19.75,19.75,14
20130501|2012-11-20 03:00,20,19.75,19.77,19.72,19.72,29
20130501|2012-11-20 03:30,20,19.73,19.73,19.72,19.73,26
20130501|2012-11-20 04:00,20,19.72,19.72,19.7,19.71,102
20130501|2012-11-20 04:30,20,19.7,19.71,19.69,19.69,82
20130501|2012-11-20 05:00,20,19.7,19.76,19.69,19.74,138
20130501|2012-11-20 05:30,20,19.74,19.75,19.73,19.74,32
20130501|2012-11-20 06:00,20,19.73,19.73,19.71,19.71,78
20130501|2012-11-20 06:30,20,19.72,19.72,19.7,19.7,32
20130501|2012-11-20 07:00,20,19.71,19.83,19.69,19.8,327
20130501|2012-11-20 07:30,20,19.8,19.81,19.7,19.73,314
20130501|2012-11-20 08:00,20,19.72,19.8,19.7,19.79,161
20130501|2012-11-20 08:30,20,19.77,19.79,19.72,19.77,105
20130501|2012-11-20 09:00,20,19.78,19.83,19.78,19.81,216
20130501|2012-11-20 09:30,20,19.81,19.89,19.8,19.86,233
20130501|2012-11-20 10:00,20,19.87,19.96,19.86,19.94,610
20130501|2012-11-20 10:30,20,19.93,19.95,19.85,19.85,303
20130501|2012-11-20 11:00,20,19.85,19.88,19.85,19.86,125
20130501|2012-11-20 11:30,20,19.87,19.88,19.83,19.85,375
20130501|2012-11-20 12:00,20,19.84,19.9,19.83,19.84,181
20130501|2012-11-20 12:30,20,19.84,19.84,19.8,19.82,77
20130501|2012-11-21 01:30,21,19.82,19.82,19.73,19.73,37
20130501|2012-11-21 02:30,21,19.75,19.75,19.74,19.74,54
20130501|2012-11-21 03:00,21,19.74,19.74,19.71,19.74,185
20130501|2012-11-21 03:30,21,19.74,19.77,19.74,19.76,45
20130501|2012-11-21 04:00,21,19.75,19.77,19.74,19.76,32
20130501|2012-11-21 04:30,21,19.75,19.75,19.75,19.75,3
20130501|2012-11-21 05:00,21,19.76,19.76,19.76,19.76,6
20130501|2012-11-21 05:30,21,19.75,19.77,19.61,19.62,204
20130501|2012-11-21 06:00,21,19.69,19.7,19.68,19.69,45
20130501|2012-11-21 06:30,21,19.68,19.68,19.66,19.66,5
20130501|2012-11-21 07:00,21,19.66,19.68,19.53,19.57,669
20130501|2012-11-21 07:30,21,19.58,19.67,19.58,19.67,281
20130501|2012-11-21 08:00,21,19.65,19.66,19.64,19.64,72
20130501|2012-11-21 08:30,21,19.65,19.68,19.62,19.63,287
20130501|2012-11-21 09:00,21,19.62,19.66,19.62,19.64,274
20130501|2012-11-21 09:30,21,19.64,19.64,19.61,19.63,686
20130501|2012-11-21 10:00,21,19.63,19.63,19.57,19.62,295
20130501|2012-11-21 10:30,21,19.62,19.69,19.62,19.67,187
20130501|2012-11-21 11:00,21,19.66,19.7,19.61,19.62,54
20130501|2012-11-21 11:30,21,19.63,19.66,19.63,19.65,46
20130501|2012-11-21 12:00,21,19.66,19.66,19.59,19.59,279
20130501|2012-11-21 12:30,21,19.58,19.6,19.57,19.6,232
20130501|2012-11-23 01:30,23,19.71,19.75,19.7,19.74,141
20130501|2012-11-23 02:00,23,19.75,19.84,19.75,19.83,169
20130501|2012-11-23 02:30,23,19.83,19.83,19.81,19.81,6
20130501|2012-11-23 03:00,23,19.79,19.79,19.77,19.77,16
20130501|2012-11-23 03:30,23,19.78,19.78,19.74,19.77,72
20130501|2012-11-23 04:00,23,19.76,19.77,19.76,19.76,6
20130501|2012-11-23 04:30,23,19.76,19.77,19.69,19.69,103
20130501|2012-11-23 05:00,23,19.68,19.69,19.59,19.67,182
20130501|2012-11-23 05:30,23,19.65,19.68,19.65,19.68,67
20130501|2012-11-23 06:00,23,19.68,19.68,19.65,19.68,96
20130501|2012-11-23 06:30,23,19.67,19.67,19.64,19.65,57
20130501|2012-11-23 07:00,23,19.63,19.65,19.41,19.41,825
20130501|2012-11-23 07:30,23,19.41,19.46,19.31,19.32,601
20130501|2012-11-23 08:00,23,19.31,19.37,19.2,19.23,313
20130501|2012-11-23 08:30,23,19.23,19.32,19.23,19.23,198
20130501|2012-11-23 09:00,23,19.24,19.29,19.18,19.2,551
20130501|2012-11-23 09:30,23,19.21,19.22,19.18,19.19,313
20130501|2012-11-23 10:00,23,19.19,19.2,19.14,19.18,569
20130501|2012-11-23 10:30,23,19.18,19.19,19.14,19.15,134
20130501|2012-11-23 11:00,23,19.16,19.29,19.16,19.17,634
20130501|2012-11-23 11:30,23,19.21,19.29,19.14,19.23,398
20130501|2012-11-26 01:30,26,19.17,19.23,19.17,19.23,39
20130501|2012-11-26 02:00,26,19.24,19.27,19.24,19.25,94
20130501|2012-11-26 02:30,26,19.25,19.25,19.23,19.23,62
20130501|2012-11-26 03:00,26,19.23,19.25,19.23,19.25,78
20130501|2012-11-26 03:30,26,19.26,19.26,19.21,19.23,350
20130501|2012-11-26 04:00,26,19.23,19.23,19.23,19.23,25
20130501|2012-11-26 04:30,26,19.23,19.24,19.23,19.23,63
20130501|2012-11-26 05:00,26,19.24,19.28,19.24,19.27,53
20130501|2012-11-26 05:30,26,19.28,19.33,19.28,19.31,178
20130501|2012-11-26 06:00,26,19.31,19.31,19.29,19.29,59
20130501|2012-11-26 06:30,26,19.29,19.35,19.22,19.35,153
20130501|2012-11-26 07:00,26,19.33,19.34,19.21,19.24,382
20130501|2012-11-26 07:30,26,19.23,19.28,19.21,19.28,168
20130501|2012-11-26 08:00,26,19.24,19.28,19.24,19.28,32
20130501|2012-11-26 08:30,26,19.28,19.3,19.25,19.3,111
20130501|2012-11-26 09:00,26,19.29,19.31,19.24,19.24,49
20130501|2012-11-26 09:30,26,19.25,19.25,19.13,19.16,810
20130501|2012-11-26 10:00,26,19.17,19.17,19.09,19.15,329
20130501|2012-11-26 10:30,26,19.14,19.17,19.14,19.16,47
20130501|2012-11-26 11:00,26,19.14,19.17,19.13,19.15,58
20130501|2012-11-26 11:30,26,19.15,19.15,19.13,19.13,24
20130501|2012-11-26 12:00,26,19.13,19.21,19.13,19.18,83
20130501|2012-11-26 12:30,26,19.19,19.22,19.18,19.18,149
20130501|2012-11-27 01:30,27,19.29,19.37,19.29,19.32,210
20130501|2012-11-27 02:00,27,19.35,19.35,19.3,19.3,28
20130501|2012-11-27 02:30,27,19.3,19.33,19.29,19.29,43
20130501|2012-11-27 03:00,27,19.3,19.33,19.3,19.31,13
20130501|2012-11-27 03:30,27,19.33,19.33,19.33,19.33,14
20130501|2012-11-27 04:00,27,19.32,19.33,19.32,19.33,7
20130501|2012-11-27 04:30,27,19.34,19.34,19.34,19.34,4
20130501|2012-11-27 05:00,27,19.34,19.34,19.34,19.34,2
20130501|2012-11-27 05:30,27,19.31,19.37,19.31,19.36,162
20130501|2012-11-27 06:00,27,19.35,19.41,19.35,19.39,112
20130501|2012-11-27 06:30,27,19.39,19.39,19.35,19.35,142
20130501|2012-11-27 07:00,27,19.35,19.48,19.35,19.44,472
20130501|2012-11-27 07:30,27,19.44,19.49,19.4,19.4,216
20130501|2012-11-27 08:00,27,19.4,19.43,19.28,19.4,486
20130501|2012-11-27 08:30,27,19.41,19.42,19.32,19.33,195
20130501|2012-11-27 09:00,27,19.33,19.35,19.3,19.32,87
20130501|2012-11-27 09:30,27,19.29,19.31,19.23,19.26,326
20130501|2012-11-27 10:00,27,19.26,19.36,19.21,19.33,290
20130501|2012-11-27 10:30,27,19.32,19.33,19.28,19.28,143
20130501|2012-11-27 11:00,27,19.29,19.29,19.14,19.24,924
20130501|2012-11-27 11:30,27,19.26,19.28,19.19,19.2,42
20130501|2012-11-27 12:00,27,19.21,19.3,19.21,19.28,212
20130501|2012-11-27 12:30,27,19.28,19.32,19.24,19.31,111
20130501|2012-11-28 01:30,28,19.33,19.39,19.3,19.32,55
20130501|2012-11-28 02:00,28,19.3,19.3,19.3,19.3,10
20130501|2012-11-28 02:30,28,19.31,19.31,19.3,19.3,2
20130501|2012-11-28 03:00,28,19.3,19.3,19.3,19.3,52
20130501|2012-11-28 03:30,28,19.26,19.26,19.14,19.21,632
20130501|2012-11-28 04:00,28,19.2,19.2,19.19,19.19,28
20130501|2012-11-28 04:30,28,19.18,19.2,19.18,19.2,37
20130501|2012-11-28 05:00,28,19.2,19.2,19.2,19.2,1
20130501|2012-11-28 05:30,28,19.2,19.2,19.19,19.19,2
20130501|2012-11-28 06:00,28,19.19,19.19,19.19,19.19,11
20130501|2012-11-28 06:30,28,19.21,19.22,19.21,19.21,28
20130501|2012-11-28 07:00,28,19.22,19.22,19.17,19.18,97
20130501|2012-11-28 07:30,28,19.18,19.19,19.17,19.18,85
20130501|2012-11-28 08:00,28,19.17,19.19,19.13,19.16,327
20130501|2012-11-28 08:30,28,19.16,19.17,19.14,19.16,177
20130501|2012-11-28 09:00,28,19.14,19.15,19.12,19.14,309
20130501|2012-11-28 09:30,28,19.16,19.2,19.14,19.18,226
20130501|2012-11-28 10:00,28,19.17,19.28,19.17,19.26,222
20130501|2012-11-28 10:30,28,19.26,19.3,19.24,19.25,228
20130501|2012-11-28 11:00,28,19.27,19.34,19.25,19.32,243
20130501|2012-11-28 11:30,28,19.35,19.35,19.28,19.33,169
20130501|2012-11-28 12:00,28,19.32,19.32,19.16,19.17,601
20130501|2012-11-28 12:30,28,19.17,19.27,19.16,19.16,104
20130501|2012-11-29 01:30,29,19.26,19.26,19.2,19.24,74
20130501|2012-11-29 02:00,29,19.27,19.32,19.27,19.32,69
20130501|2012-11-29 02:30,29,19.31,19.42,19.31,19.41,209
20130501|2012-11-29 03:00,29,19.4,19.4,19.37,19.37,29
20130501|2012-11-29 03:30,29,19.37,19.37,19.37,19.37,1
20130501|2012-11-29 04:00,29,19.36,19.36,19.27,19.29,54
20130501|2012-11-29 04:30,29,19.29,19.34,19.29,19.31,28
20130501|2012-11-29 05:00,29,19.31,19.31,19.27,19.27,7
20130501|2012-11-29 05:30,29,19.27,19.27,19.27,19.27,3
20130501|2012-11-29 06:00,29,19.3,19.32,19.29,19.3,26
20130501|2012-11-29 06:30,29,19.29,19.3,19.28,19.28,10
20130501|2012-11-29 07:00,29,19.3,19.38,19.3,19.37,301
20130501|2012-11-29 07:30,29,19.38,19.38,19.28,19.29,101
20130501|2012-11-29 08:00,29,19.3,19.36,19.28,19.35,108
20130501|2012-11-29 08:30,29,19.35,19.36,19.3,19.32,143
20130501|2012-11-29 09:00,29,19.33,19.33,19.25,19.27,149
20130501|2012-11-29 09:30,29,19.27,19.3,19.22,19.29,168
20130501|2012-11-29 10:00,29,19.28,19.36,19.28,19.33,63
20130501|2012-11-29 10:30,29,19.32,19.37,19.3,19.34,88
20130501|2012-11-29 11:00,29,19.33,19.36,19.33,19.36,20
20130501|2012-11-29 11:30,29,19.36,19.4,19.34,19.4,83
20130501|2012-11-29 12:00,29,19.39,19.39,19.36,19.38,105
20130501|2012-11-29 12:30,29,19.35,19.39,19.35,19.35,121
20130501|2012-11-30 01:30,30,19.39,19.39,19.34,19.39,76
20130501|2012-11-30 02:30,30,19.33,19.34,19.33,19.33,3
20130501|2012-11-30 03:00,30,19.33,19.34,19.33,19.34,5
20130501|2012-11-30 03:30,30,19.33,19.33,19.32,19.32,8
20130501|2012-11-30 04:30,30,19.32,19.32,19.23,19.27,371
20130501|2012-11-30 05:00,30,19.27,19.3,19.27,19.27,13
20130501|2012-11-30 05:30,30,19.27,19.28,19.26,19.28,46
20130501|2012-11-30 06:00,30,19.28,19.28,19.26,19.27,16
20130501|2012-11-30 06:30,30,19.27,19.3,19.25,19.3,52
20130501|2012-11-30 07:00,30,19.3,19.33,19.29,19.33,347
20130501|2012-11-30 07:30,30,19.34,19.35,19.29,19.29,88
20130501|2012-11-30 08:00,30,19.29,19.34,19.28,19.31,167
20130501|2012-11-30 08:30,30,19.31,19.33,19.24,19.33,137
20130501|2012-11-30 09:00,30,19.32,19.36,19.31,19.33,211
20130501|2012-11-30 09:30,30,19.32,19.35,19.29,19.32,205
20130501|2012-11-30 10:00,30,19.31,19.36,19.31,19.33,58
20130501|2012-11-30 10:30,30,19.33,19.33,19.33,19.33,17
20130501|2012-11-30 11:00,30,19.32,19.39,19.31,19.36,157
20130501|2012-11-30 11:30,30,19.37,19.39,19.35,19.39,425
20130501|2012-11-30 12:00,30,19.39,19.46,19.35,19.39,1492
20130501|2012-11-30 12:30,30,19.39,19.4,19.32,19.34,290
20130501|2012-12-03 01:30,3,19.48,19.51,19.48,19.49,349
20130501|2012-12-03 02:00,3,19.49,19.49,19.49,19.49,34
20130501|2012-12-03 02:30,3,19.5,19.5,19.48,19.48,49
20130501|2012-12-03 03:00,3,19.5,19.5,19.5,19.5,33
20130501|2012-12-03 03:30,3,19.52,19.54,19.52,19.53,38
20130501|2012-12-03 04:00,3,19.51,19.51,19.48,19.48,63
20130501|2012-12-03 04:30,3,19.48,19.49,19.44,19.44,231
20130501|2012-12-03 05:00,3,19.48,19.49,19.48,19.49,15
20130501|2012-12-03 05:30,3,19.45,19.45,19.43,19.43,22
20130501|2012-12-03 06:00,3,19.43,19.45,19.42,19.45,12
20130501|2012-12-03 06:30,3,19.44,19.47,19.42,19.45,52
20130501|2012-12-03 07:00,3,19.47,19.73,19.47,19.72,1308
20130501|2012-12-03 07:30,3,19.73,19.79,19.71,19.77,426
20130501|2012-12-03 08:00,3,19.77,19.83,19.76,19.76,782
20130501|2012-12-03 08:30,3,19.76,19.78,19.73,19.78,247
20130501|2012-12-03 09:00,3,19.78,19.8,19.75,19.78,128
20130501|2012-12-03 09:30,3,19.79,19.86,19.79,19.82,320
20130501|2012-12-03 10:00,3,19.81,19.88,19.8,19.87,262
20130501|2012-12-03 10:30,3,19.85,19.91,19.85,19.86,584
20130501|2012-12-03 11:00,3,19.87,19.87,19.8,19.8,141
20130501|2012-12-03 11:30,3,19.78,19.81,19.76,19.8,86
20130501|2012-12-03 12:00,3,19.79,19.81,19.71,19.73,223
20130501|2012-12-03 12:30,3,19.73,19.76,19.65,19.69,208
20130501|2012-12-04 01:30,4,19.66,19.75,19.66,19.74,248
20130501|2012-12-04 02:00,4,19.74,19.77,19.74,19.76,13
20130501|2012-12-04 02:30,4,19.77,19.8,19.77,19.8,73
20130501|2012-12-04 03:00,4,19.78,19.8,19.75,19.75,232
20130501|2012-12-04 03:30,4,19.77,19.77,19.76,19.76,6
20130501|2012-12-04 04:00,4,19.77,19.79,19.77,19.79,15
20130501|2012-12-04 04:30,4,19.79,19.79,19.78,19.78,17
20130501|2012-12-04 05:00,4,19.77,19.77,19.77,19.77,1
20130501|2012-12-04 05:30,4,19.76,19.77,19.76,19.77,6
20130501|2012-12-04 06:00,4,19.75,19.82,19.75,19.79,100
20130501|2012-12-04 06:30,4,19.78,19.81,19.78,19.8,4
20130501|2012-12-04 07:00,4,19.79,19.79,19.74,19.74,165
20130501|2012-12-04 07:30,4,19.74,19.75,19.7,19.7,180
20130501|2012-12-04 08:00,4,19.7,19.75,19.7,19.74,173
20130501|2012-12-04 08:30,4,19.72,19.74,19.72,19.72,56
20130501|2012-12-04 09:00,4,19.71,19.75,19.71,19.74,80
20130501|2012-12-04 09:30,4,19.75,19.87,19.75,19.84,609
20130501|2012-12-04 10:00,4,19.84,19.86,19.79,19.82,246
20130501|2012-12-04 10:30,4,19.81,19.82,19.79,19.81,31
20130501|2012-12-04 11:00,4,19.81,19.81,19.75,19.79,128
20130501|2012-12-04 11:30,4,19.79,19.79,19.72,19.74,62
20130501|2012-12-04 12:00,4,19.74,19.75,19.33,19.41,1670
20130501|2012-12-04 12:30,4,19.42,19.47,19.37,19.43,256
20130501|2012-12-05 01:30,5,19.44,19.48,19.43,19.46,151
20130501|2012-12-05 02:00,5,19.47,19.47,19.47,19.47,2
20130501|2012-12-05 02:30,5,19.47,19.53,19.47,19.53,94
20130501|2012-12-05 03:00,5,19.52,19.52,19.5,19.5,12
20130501|2012-12-05 03:30,5,19.49,19.49,19.49,19.49,2
20130501|2012-12-05 05:00,5,19.46,19.48,19.46,19.46,21
20130501|2012-12-05 05:30,5,19.46,19.5,19.46,19.48,33
20130501|2012-12-05 06:00,5,19.48,19.5,19.46,19.47,36
20130501|2012-12-05 06:30,5,19.47,19.47,19.47,19.47,23
20130501|2012-12-05 07:00,5,19.46,19.46,19.3,19.33,456
20130501|2012-12-05 07:30,5,19.31,19.47,19.3,19.4,256
20130501|2012-12-05 08:00,5,19.41,19.41,19.33,19.35,157
20130501|2012-12-05 08:30,5,19.33,19.4,19.33,19.4,78
20130501|2012-12-05 09:00,5,19.41,19.43,19.36,19.39,68
20130501|2012-12-05 09:30,5,19.39,19.41,19.35,19.35,46
20130501|2012-12-05 10:00,5,19.38,19.4,19.36,19.36,171
20130501|2012-12-05 10:30,5,19.4,19.53,19.39,19.53,137
20130501|2012-12-05 11:00,5,19.53,19.55,19.47,19.5,235
20130501|2012-12-05 11:30,5,19.49,19.55,19.49,19.55,60
20130501|2012-12-05 12:00,5,19.56,19.66,19.54,19.56,583
20130501|2012-12-05 12:30,5,19.54,19.59,19.51,19.56,209
20130501|2012-12-06 01:30,6,19.59,19.61,19.57,19.59,10
20130501|2012-12-06 02:00,6,19.6,19.61,19.6,19.61,32
20130501|2012-12-06 02:30,6,19.61,19.61,19.55,19.55,56
20130501|2012-12-06 03:00,6,19.52,19.53,19.52,19.53,22
20130501|2012-12-06 03:30,6,19.52,19.53,19.52,19.53,7
20130501|2012-12-06 04:00,6,19.52,19.52,19.52,19.52,47
20130501|2012-12-06 04:30,6,19.52,19.52,19.52,19.52,5
20130501|2012-12-06 05:00,6,19.5,19.51,19.48,19.48,73
20130501|2012-12-06 05:30,6,19.52,19.55,19.52,19.55,16
20130501|2012-12-06 06:00,6,19.55,19.55,19.46,19.46,64
20130501|2012-12-06 06:30,6,19.49,19.5,19.48,19.48,23
20130501|2012-12-06 07:00,6,19.47,19.5,19.47,19.48,167
20130501|2012-12-06 07:30,6,19.49,19.57,19.47,19.48,160
20130501|2012-12-06 08:00,6,19.47,19.47,19.43,19.44,161
20130501|2012-12-06 08:30,6,19.44,19.48,19.44,19.45,138
20130501|2012-12-06 09:00,6,19.44,19.5,19.43,19.48,196
20130501|2012-12-06 09:30,6,19.49,19.53,19.47,19.48,273
20130501|2012-12-06 10:00,6,19.46,19.53,19.46,19.5,217
20130501|2012-12-06 10:30,6,19.5,19.52,19.48,19.49,30
20130501|2012-12-06 11:00,6,19.49,19.51,19.48,19.49,74
20130501|2012-12-06 11:30,6,19.5,19.51,19.48,19.5,46
20130501|2012-12-06 12:00,6,19.49,19.5,19.36,19.48,759
20130501|2012-12-06 12:30,6,19.49,19.49,19.35,19.37,335
20130501|2012-12-07 01:30,7,19.44,19.44,19.33,19.33,40
20130501|2012-12-07 02:00,7,19.36,19.37,19.36,19.37,24
20130501|2012-12-07 02:30,7,19.36,19.37,19.36,19.37,34
20130501|2012-12-07 03:00,7,19.35,19.36,19.35,19.36,13
20130501|2012-12-07 03:30,7,19.35,19.36,19.35,19.36,11
20130501|2012-12-07 04:00,7,19.35,19.37,19.35,19.37,6
20130501|2012-12-07 05:00,7,19.37,19.37,19.34,19.34,22
20130501|2012-12-07 05:30,7,19.33,19.33,19.33,19.33,5
20130501|2012-12-07 06:00,7,19.34,19.34,19.31,19.31,44
20130501|2012-12-07 06:30,7,19.31,19.33,19.29,19.32,155
20130501|2012-12-07 07:00,7,19.32,19.35,19.12,19.12,782
20130501|2012-12-07 07:30,7,19.12,19.44,19.12,19.37,923
20130501|2012-12-07 08:00,7,19.39,19.39,19.32,19.38,225
20130501|2012-12-07 08:30,7,19.39,19.43,19.34,19.36,396
20130501|2012-12-07 09:00,7,19.32,19.34,19.24,19.34,237
20130501|2012-12-07 09:30,7,19.33,19.33,19.27,19.27,40
20130501|2012-12-07 10:00,7,19.27,19.27,19.24,19.25,162
20130501|2012-12-07 10:30,7,19.25,19.32,19.25,19.29,168
20130501|2012-12-07 11:00,7,19.29,19.33,19.26,19.33,229
20130501|2012-12-07 11:30,7,19.33,19.37,19.3,19.36,582
20130501|2012-12-07 12:00,7,19.36,19.39,19.31,19.34,144
20130501|2012-12-07 12:30,7,19.34,19.36,19.32,19.32,291
20130501|2012-12-10 01:30,10,19.25,19.26,19.21,19.24,370
20130501|2012-12-10 02:00,10,19.25,19.25,19.25,19.25,43
20130501|2012-12-10 02:30,10,19.26,19.27,19.26,19.27,5
20130501|2012-12-10 03:00,10,19.25,19.26,19.25,19.26,7
20130501|2012-12-10 03:30,10,19.26,19.27,19.26,19.27,15
20130501|2012-12-10 04:30,10,19.23,19.23,19.22,19.22,17
20130501|2012-12-10 05:00,10,19.22,19.23,19.2,19.23,76
20130501|2012-12-10 05:30,10,19.24,19.27,19.24,19.27,103
20130501|2012-12-10 06:00,10,19.27,19.27,19.23,19.23,5
20130501|2012-12-10 06:30,10,19.27,19.29,19.26,19.29,13
20130501|2012-12-10 07:00,10,19.28,19.34,19.27,19.28,221
20130501|2012-12-10 07:30,10,19.27,19.27,19.2,19.2,115
20130501|2012-12-10 08:00,10,19.21,19.22,19.13,19.14,415
20130501|2012-12-10 08:30,10,19.14,19.14,19.09,19.09,422
20130501|2012-12-10 09:00,10,19.09,19.1,19.07,19.08,403
20130501|2012-12-10 09:30,10,19.08,19.08,19.02,19.06,351
20130501|2012-12-10 10:00,10,19.06,19.07,18.88,18.88,911
20130501|2012-12-10 10:30,10,18.87,18.96,18.87,18.94,865
20130501|2012-12-10 11:00,10,18.95,18.96,18.94,18.96,321
20130501|2012-12-10 11:30,10,18.95,19.03,18.95,19,401
20130501|2012-12-10 12:00,10,18.99,18.99,18.91,18.95,1012
20130501|2012-12-10 12:30,10,18.93,18.94,18.89,18.93,435
20130501|2012-12-11 01:30,11,19,19,18.9,18.92,470
20130501|2012-12-11 02:00,11,18.92,18.93,18.9,18.93,53
20130501|2012-12-11 02:30,11,18.94,18.97,18.94,18.95,83
20130501|2012-12-11 03:00,11,18.95,18.97,18.95,18.96,192
20130501|2012-12-11 03:30,11,18.95,18.96,18.94,18.94,67
20130501|2012-12-11 04:00,11,18.95,18.95,18.94,18.94,34
20130501|2012-12-11 04:30,11,18.97,18.97,18.94,18.97,39
20130501|2012-12-11 05:30,11,18.94,18.94,18.94,18.94,3
20130501|2012-12-11 06:00,11,18.92,18.95,18.92,18.92,142
20130501|2012-12-11 06:30,11,18.94,18.94,18.91,18.92,144
20130501|2012-12-11 07:00,11,18.95,18.97,18.94,18.95,174
20130501|2012-12-11 07:30,11,18.95,18.95,18.89,18.9,355
20130501|2012-12-11 08:00,11,18.91,18.96,18.87,18.89,482
20130501|2012-12-11 08:30,11,18.89,18.89,18.86,18.88,95
20130501|2012-12-11 09:00,11,18.89,18.92,18.88,18.91,67
20130501|2012-12-11 09:30,11,18.9,18.98,18.89,18.95,394
20130501|2012-12-11 10:00,11,18.98,18.98,18.91,18.96,160
20130501|2012-12-11 10:30,11,18.96,19.01,18.95,19,321
20130501|2012-12-11 11:00,11,18.99,19.06,18.99,19.01,554
20130501|2012-12-11 11:30,11,19.01,19.02,18.97,18.98,76
20130501|2012-12-11 12:00,11,18.98,19.04,18.94,19.03,399
20130501|2012-12-11 12:30,11,19.03,19.05,18.99,19.05,153
20130501|2012-12-12 01:30,12,19.05,19.05,19.01,19.01,14
20130501|2012-12-12 02:00,12,19.01,19.02,19,19,7
20130501|2012-12-12 02:30,12,19.01,19.01,19,19,21
20130501|2012-12-12 03:00,12,19.01,19.01,18.94,18.98,382
20130501|2012-12-12 03:30,12,18.98,18.98,18.96,18.96,4
20130501|2012-12-12 04:00,12,18.96,18.98,18.96,18.98,5
20130501|2012-12-12 04:30,12,18.96,18.96,18.96,18.96,2
20130501|2012-12-12 05:30,12,18.99,19,18.97,18.98,74
20130501|2012-12-12 06:00,12,19,19,18.98,18.98,14
20130501|2012-12-12 06:30,12,19,19,18.91,18.91,41
20130501|2012-12-12 07:00,12,18.95,18.96,18.89,18.92,61
20130501|2012-12-12 07:30,12,18.94,18.98,18.92,18.95,52
20130501|2012-12-12 08:00,12,18.94,18.99,18.92,18.92,142
20130501|2012-12-12 08:30,12,18.91,18.95,18.79,18.87,832
20130501|2012-12-12 09:00,12,18.86,18.91,18.85,18.85,89
20130501|2012-12-12 09:30,12,18.84,18.86,18.78,18.79,368
20130501|2012-12-12 10:00,12,18.78,18.81,18.7,18.72,790
20130501|2012-12-12 10:30,12,18.71,18.74,18.7,18.74,186
20130501|2012-12-12 11:00,12,18.74,18.81,18.73,18.78,185
20130501|2012-12-12 11:30,12,18.78,18.83,18.74,18.76,89
20130501|2012-12-12 12:00,12,18.75,18.77,18.69,18.69,427
20130501|2012-12-12 12:30,12,18.7,18.76,18.68,18.68,256
20130501|2012-12-13 01:30,13,18.74,18.74,18.68,18.69,273
20130501|2012-12-13 02:00,13,18.69,18.7,18.68,18.69,42
20130501|2012-12-13 02:30,13,18.7,18.7,18.69,18.69,36
20130501|2012-12-13 03:00,13,18.68,18.69,18.61,18.63,585
20130501|2012-12-13 03:30,13,18.63,18.64,18.63,18.63,82
20130501|2012-12-13 04:00,13,18.64,18.64,18.61,18.63,94
20130501|2012-12-13 04:30,13,18.63,18.65,18.62,18.64,32
20130501|2012-12-13 05:00,13,18.67,18.67,18.64,18.64,29
20130501|2012-12-13 05:30,13,18.64,18.65,18.62,18.64,84
20130501|2012-12-13 06:00,13,18.66,18.66,18.61,18.62,69
20130501|2012-12-13 06:30,13,18.62,18.62,18.6,18.6,40
20130501|2012-12-13 07:00,13,18.61,18.63,18.59,18.59,262
20130501|2012-12-13 07:30,13,18.59,18.6,18.53,18.55,354
20130501|2012-12-13 08:00,13,18.55,18.58,18.48,18.49,595
20130501|2012-12-13 08:30,13,18.49,18.55,18.49,18.54,197
20130501|2012-12-13 09:00,13,18.54,18.56,18.51,18.54,215
20130501|2012-12-13 09:30,13,18.55,18.56,18.5,18.56,209
20130501|2012-12-13 10:00,13,18.55,18.68,18.55,18.59,225
20130501|2012-12-13 10:30,13,18.59,18.66,18.59,18.65,153
20130501|2012-12-13 11:00,13,18.63,18.69,18.61,18.68,123
20130501|2012-12-13 11:30,13,18.67,18.68,18.64,18.67,62
20130501|2012-12-13 12:00,13,18.66,18.71,18.65,18.71,327
20130501|2012-12-13 12:30,13,18.71,18.78,18.68,18.77,264
20130501|2012-12-14 01:30,14,18.75,18.82,18.75,18.79,176
20130501|2012-12-14 02:00,14,18.76,18.78,18.76,18.78,2
20130501|2012-12-14 02:30,14,18.75,18.78,18.75,18.78,8
20130501|2012-12-14 03:00,14,18.77,18.85,18.77,18.8,115
20130501|2012-12-14 03:30,14,18.8,18.81,18.78,18.79,22
20130501|2012-12-14 04:00,14,18.79,18.85,18.79,18.85,20
20130501|2012-12-14 04:30,14,18.84,18.84,18.82,18.82,3
20130501|2012-12-14 05:00,14,18.82,18.82,18.8,18.8,8
20130501|2012-12-14 05:30,14,18.85,18.85,18.85,18.85,8
20130501|2012-12-14 06:00,14,18.86,18.93,18.86,18.93,306
20130501|2012-12-14 06:30,14,18.94,18.94,18.86,18.86,38
20130501|2012-12-14 07:00,14,18.86,18.86,18.75,18.81,203
20130501|2012-12-14 07:30,14,18.78,18.81,18.74,18.75,73
20130501|2012-12-14 08:00,14,18.74,18.77,18.74,18.77,246
20130501|2012-12-14 08:30,14,18.77,18.77,18.74,18.75,95
20130501|2012-12-14 09:00,14,18.75,18.81,18.75,18.79,66
20130501|2012-12-14 09:30,14,18.79,18.99,18.78,18.96,1017
20130501|2012-12-14 10:00,14,18.96,19.09,18.96,19.02,987
20130501|2012-12-14 10:30,14,19.03,19.05,18.98,19,131
20130501|2012-12-14 11:00,14,19.02,19.06,19.01,19.01,202
20130501|2012-12-14 11:30,14,19,19.07,18.98,19.06,105
20130501|2012-12-14 12:00,14,19.07,19.15,19.07,19.13,819
20130501|2012-12-14 12:30,14,19.14,19.16,19.09,19.09,250
20130501|2012-12-17 01:30,17,19.16,19.38,19.16,19.29,334
20130501|2012-12-17 02:00,17,19.32,19.32,19.29,19.29,196
20130501|2012-12-17 02:30,17,19.29,19.33,19.28,19.32,290
20130501|2012-12-17 03:00,17,19.32,19.32,19.24,19.24,73
20130501|2012-12-17 03:30,17,19.26,19.26,19.25,19.26,55
20130501|2012-12-17 04:30,17,19.3,19.3,19.29,19.29,10
20130501|2012-12-17 05:00,17,19.25,19.25,19.25,19.25,11
20130501|2012-12-17 05:30,17,19.28,19.28,19.25,19.25,96
20130501|2012-12-17 06:00,17,19.24,19.25,19.24,19.25,24
20130501|2012-12-17 06:30,17,19.25,19.25,19.25,19.25,6
20130501|2012-12-17 07:00,17,19.25,19.34,19.25,19.29,502
20130501|2012-12-17 07:30,17,19.29,19.37,19.29,19.33,490
20130501|2012-12-17 08:00,17,19.33,19.34,19.26,19.33,209
20130501|2012-12-17 08:30,17,19.32,19.35,19.27,19.27,176
20130501|2012-12-17 09:00,17,19.28,19.32,19.28,19.32,241
20130501|2012-12-17 09:30,17,19.32,19.32,19.26,19.28,64
20130501|2012-12-17 10:00,17,19.28,19.34,19.27,19.34,99
20130501|2012-12-17 10:30,17,19.35,19.49,19.35,19.45,759
20130501|2012-12-17 11:00,17,19.45,19.49,19.44,19.47,306
20130501|2012-12-17 11:30,17,19.46,19.49,19.46,19.48,42
20130501|2012-12-17 12:00,17,19.49,19.51,19.47,19.49,847
20130501|2012-12-17 12:30,17,19.48,19.5,19.44,19.45,173
20130501|2012-12-18 01:30,18,19.51,19.51,19.44,19.47,313
20130501|2012-12-18 02:00,18,19.47,19.48,19.45,19.45,56
20130501|2012-12-18 02:30,18,19.44,19.44,19.39,19.39,24
20130501|2012-12-18 03:00,18,19.4,19.4,19.4,19.4,27
20130501|2012-12-18 03:30,18,19.42,19.42,19.42,19.42,1
20130501|2012-12-18 04:00,18,19.43,19.46,19.43,19.46,22
20130501|2012-12-18 04:30,18,19.46,19.47,19.44,19.44,10
20130501|2012-12-18 05:00,18,19.44,19.45,19.43,19.44,22
20130501|2012-12-18 05:30,18,19.43,19.46,19.43,19.46,38
20130501|2012-12-18 06:00,18,19.45,19.45,19.45,19.45,11
20130501|2012-12-18 06:30,18,19.46,19.47,19.46,19.46,60
20130501|2012-12-18 07:00,18,19.46,19.49,19.41,19.48,203
20130501|2012-12-18 07:30,18,19.45,19.47,19.44,19.45,113
20130501|2012-12-18 08:00,18,19.44,19.46,19.41,19.44,119
20130501|2012-12-18 08:30,18,19.43,19.44,19.15,19.33,1138
20130501|2012-12-18 09:00,18,19.31,19.37,19.3,19.33,207
20130501|2012-12-18 09:30,18,19.36,19.36,19.3,19.3,149
20130501|2012-12-18 10:00,18,19.3,19.32,19.26,19.26,157
20130501|2012-12-18 10:30,18,19.25,19.3,19.24,19.26,190
20130501|2012-12-18 11:00,18,19.28,19.35,19.25,19.34,112
20130501|2012-12-18 11:30,18,19.35,19.4,19.34,19.4,112
20130501|2012-12-18 12:00,18,19.39,19.53,19.39,19.51,340
20130501|2012-12-18 12:30,18,19.51,19.54,19.41,19.44,398
20130501|2012-12-19 01:30,19,19.5,19.5,19.44,19.44,26
20130501|2012-12-19 02:00,19,19.42,19.42,19.42,19.42,3
20130501|2012-12-19 03:00,19,19.45,19.45,19.44,19.45,42
20130501|2012-12-19 03:30,19,19.45,19.48,19.45,19.47,54
20130501|2012-12-19 04:00,19,19.47,19.47,19.45,19.46,63
20130501|2012-12-19 04:30,19,19.47,19.48,19.46,19.48,92
20130501|2012-12-19 05:00,19,19.47,19.47,19.47,19.47,7
20130501|2012-12-19 05:30,19,19.47,19.47,19.47,19.47,55
20130501|2012-12-19 06:00,19,19.47,19.51,19.46,19.49,296
20130501|2012-12-19 06:30,19,19.49,19.51,19.46,19.51,167
20130501|2012-12-19 07:00,19,19.5,19.57,19.46,19.46,375
20130501|2012-12-19 07:30,19,19.46,19.46,19.32,19.34,510
20130501|2012-12-19 08:00,19,19.34,19.48,19.34,19.46,240
20130501|2012-12-19 08:30,19,19.46,19.48,19.38,19.4,143
20130501|2012-12-19 09:00,19,19.38,19.44,19.37,19.43,126
20130501|2012-12-19 09:30,19,19.43,19.44,19.39,19.39,47
20130501|2012-12-19 10:00,19,19.4,19.4,19.33,19.35,124
20130501|2012-12-19 10:30,19,19.35,19.35,19.27,19.33,164
20130501|2012-12-19 11:00,19,19.33,19.4,19.31,19.38,48
20130501|2012-12-19 11:30,19,19.39,19.4,19.36,19.36,19
20130501|2012-12-19 12:00,19,19.34,19.38,19.29,19.37,196
20130501|2012-12-19 12:30,19,19.36,19.38,19.33,19.33,321
20130501|2012-12-20 01:30,20,19.38,19.38,19.33,19.33,20
20130501|2012-12-20 02:00,20,19.33,19.33,19.33,19.33,5
20130501|2012-12-20 02:30,20,19.3,19.3,19.27,19.27,16
20130501|2012-12-20 03:00,20,19.28,19.28,19.2,19.21,155
20130501|2012-12-20 03:30,20,19.2,19.2,19.13,19.13,166
20130501|2012-12-20 04:00,20,19.18,19.18,19.12,19.16,46
20130501|2012-12-20 04:30,20,19.16,19.17,19.16,19.17,77
20130501|2012-12-20 05:00,20,19.17,19.18,18.97,19.01,381
20130501|2012-12-20 05:30,20,19.04,19.06,19,19.05,83
20130501|2012-12-20 06:30,20,19.1,19.14,19.09,19.14,44
20130501|2012-12-20 07:00,20,19.14,19.14,18.95,19.1,649
20130501|2012-12-20 07:30,20,19.05,19.07,19.01,19.05,46
20130501|2012-12-20 08:00,20,19.06,19.1,19.03,19.09,166
20130501|2012-12-20 08:30,20,19.1,19.21,19.1,19.18,223
20130501|2012-12-20 09:00,20,19.16,19.22,19.16,19.18,90
20130501|2012-12-20 09:30,20,19.19,19.34,19.19,19.31,612
20130501|2012-12-20 10:00,20,19.31,19.32,19.25,19.26,193
20130501|2012-12-20 10:30,20,19.25,19.31,19.18,19.2,1070
20130501|2012-12-20 11:00,20,19.2,19.28,19.15,19.24,59
20130501|2012-12-20 11:30,20,19.27,19.29,19.21,19.24,52
20130501|2012-12-20 12:00,20,19.24,19.39,19.24,19.37,390
20130501|2012-12-20 12:30,20,19.37,19.38,19.33,19.35,287
20130501|2012-12-21 01:30,21,19.4,19.4,19.34,19.35,33
20130501|2012-12-21 02:00,21,19.3,19.3,19.3,19.3,2
20130501|2012-12-21 02:30,21,19.32,19.33,19.32,19.33,7
20130501|2012-12-21 03:00,21,19.34,19.34,19.33,19.33,2
20130501|2012-12-21 03:30,21,19.33,19.35,19.28,19.31,86
20130501|2012-12-21 04:00,21,19.28,19.3,19.28,19.28,68
20130501|2012-12-21 04:30,21,19.3,19.31,19.28,19.31,45
20130501|2012-12-21 05:00,21,19.32,19.36,19.32,19.36,61
20130501|2012-12-21 05:30,21,19.35,19.41,19.35,19.35,97
20130501|2012-12-21 06:00,21,19.36,19.36,19.33,19.35,50
20130501|2012-12-21 06:30,21,19.37,19.38,19.35,19.35,12
20130501|2012-12-21 07:00,21,19.36,19.39,19.36,19.39,116
20130501|2012-12-21 07:30,21,19.39,19.41,19.37,19.4,212
20130501|2012-12-21 08:00,21,19.41,19.41,19.35,19.38,25
20130501|2012-12-21 08:30,21,19.34,19.34,19.24,19.26,221
20130501|2012-12-21 09:00,21,19.27,19.32,19.27,19.32,48
20130501|2012-12-21 09:30,21,19.3,19.32,19.27,19.3,54
20130501|2012-12-21 10:00,21,19.28,19.31,19.25,19.31,93
20130501|2012-12-21 10:30,21,19.31,19.47,19.3,19.41,748
20130501|2012-12-21 11:00,21,19.41,19.41,19.37,19.38,135
20130501|2012-12-21 11:30,21,19.39,19.42,19.38,19.42,28
20130501|2012-12-21 12:00,21,19.41,19.43,19.36,19.39,127
20130501|2012-12-21 12:30,21,19.37,19.37,19.22,19.22,122
20130501|2012-12-24 01:30,24,19.27,19.32,19.27,19.32,13
20130501|2012-12-24 02:00,24,19.34,19.37,19.34,19.36,23
20130501|2012-12-24 02:30,24,19.38,19.42,19.38,19.41,18
20130501|2012-12-24 03:00,24,19.42,19.42,19.36,19.36,7
20130501|2012-12-24 04:30,24,19.33,19.33,19.33,19.33,1
20130501|2012-12-24 06:00,24,19.34,19.37,19.33,19.36,7
20130501|2012-12-24 06:30,24,19.37,19.37,19.37,19.37,8
20130501|2012-12-24 07:00,24,19.35,19.35,19.35,19.35,2
20130501|2012-12-24 07:30,24,19.36,19.41,19.36,19.38,114
20130501|2012-12-24 08:00,24,19.35,19.36,19.34,19.36,35
20130501|2012-12-24 08:30,24,19.37,19.39,19.37,19.39,15
20130501|2012-12-24 09:00,24,19.36,19.39,19.36,19.38,186
20130501|2012-12-24 09:30,24,19.38,19.38,19.29,19.31,63
20130501|2012-12-24 10:00,24,19.31,19.33,19.27,19.3,228
20130501|2012-12-24 10:30,24,19.3,19.3,19.27,19.27,118
20130501|2012-12-24 11:00,24,19.28,19.29,19.2,19.23,69
20130501|2012-12-24 11:30,24,19.22,19.27,19.15,19.17,87
20130501|2012-12-26 06:30,26,19.18,19.2,19.18,19.19,17
20130501|2012-12-26 07:00,26,19.21,19.38,19.21,19.3,106
20130501|2012-12-26 07:30,26,19.28,19.3,19.27,19.27,41
20130501|2012-12-26 08:00,26,19.26,19.33,19.25,19.32,60
20130501|2012-12-26 08:30,26,19.32,19.34,19.31,19.33,51
20130501|2012-12-26 09:00,26,19.33,19.36,19.31,19.31,54
20130501|2012-12-26 09:30,26,19.32,19.34,19.29,19.31,20
20130501|2012-12-26 10:00,26,19.3,19.3,19.28,19.29,33
20130501|2012-12-26 10:30,26,19.3,19.32,19.27,19.28,33
20130501|2012-12-26 11:00,26,19.31,19.33,19.29,19.29,49
20130501|2012-12-26 11:30,26,19.3,19.32,19.29,19.3,26
20130501|2012-12-26 12:00,26,19.28,19.28,19.21,19.21,124
20130501|2012-12-26 12:30,26,19.22,19.25,19.21,19.25,53
20130501|2012-12-27 01:30,27,19.23,19.24,19.23,19.24,6
20130501|2012-12-27 02:00,27,19.24,19.25,19.21,19.21,36
20130501|2012-12-27 02:30,27,19.21,19.28,19.2,19.28,72
20130501|2012-12-27 03:00,27,19.29,19.29,19.28,19.28,3
20130501|2012-12-27 03:30,27,19.29,19.31,19.29,19.3,35
20130501|2012-12-27 04:30,27,19.32,19.32,19.32,19.32,11
20130501|2012-12-27 05:00,27,19.33,19.34,19.33,19.34,70
20130501|2012-12-27 05:30,27,19.34,19.35,19.32,19.32,17
20130501|2012-12-27 06:00,27,19.32,19.32,19.28,19.28,13
20130501|2012-12-27 06:30,27,19.32,19.32,19.31,19.31,5
20130501|2012-12-27 07:00,27,19.32,19.34,19.29,19.34,57
20130501|2012-12-27 07:30,27,19.33,19.33,19.23,19.3,29
20130501|2012-12-27 08:00,27,19.29,19.44,19.29,19.44,268
20130501|2012-12-27 08:30,27,19.44,19.48,19.41,19.48,343
20130501|2012-12-27 09:00,27,19.48,19.48,19.45,19.46,116
20130501|2012-12-27 09:30,27,19.45,19.57,19.43,19.55,822
20130501|2012-12-27 10:00,27,19.56,19.62,19.54,19.59,1080
20130501|2012-12-27 10:30,27,19.6,19.63,19.56,19.62,421
20130501|2012-12-27 11:00,27,19.62,19.63,19.53,19.54,138
20130501|2012-12-27 11:30,27,19.57,19.57,19.51,19.56,82
20130501|2012-12-27 12:00,27,19.56,19.6,19.55,19.6,251
20130501|2012-12-27 12:30,27,19.6,19.63,19.57,19.62,266
20130501|2012-12-28 01:30,28,19.42,19.62,19.42,19.57,104
20130501|2012-12-28 02:00,28,19.57,19.57,19.56,19.56,40
20130501|2012-12-28 02:30,28,19.57,19.58,19.54,19.55,160
20130501|2012-12-28 03:00,28,19.57,19.59,19.56,19.56,46
20130501|2012-12-28 03:30,28,19.58,19.61,19.57,19.57,51
20130501|2012-12-28 04:00,28,19.57,19.58,19.57,19.58,8
20130501|2012-12-28 04:30,28,19.61,19.62,19.59,19.6,50
20130501|2012-12-28 05:00,28,19.6,19.6,19.56,19.56,65
20130501|2012-12-28 05:30,28,19.59,19.6,19.58,19.59,28
20130501|2012-12-28 06:00,28,19.6,19.62,19.6,19.6,52
20130501|2012-12-28 06:30,28,19.62,19.63,19.6,19.6,54
20130501|2012-12-28 07:00,28,19.59,19.66,19.59,19.66,537
20130501|2012-12-28 07:30,28,19.66,19.66,19.62,19.64,163
20130501|2012-12-28 08:00,28,19.62,19.63,19.58,19.59,196
20130501|2012-12-28 08:30,28,19.58,19.64,19.58,19.64,40
20130501|2012-12-28 09:00,28,19.64,19.64,19.62,19.64,55
20130501|2012-12-28 09:30,28,19.65,19.66,19.6,19.6,164
20130501|2012-12-28 10:00,28,19.63,19.67,19.62,19.62,130
20130501|2012-12-28 10:30,28,19.61,19.63,19.6,19.61,14
20130501|2012-12-28 11:00,28,19.61,19.61,19.58,19.58,30
20130501|2012-12-28 11:30,28,19.59,19.59,19.52,19.54,116
20130501|2012-12-28 12:00,28,19.54,19.55,19.5,19.5,373
20130501|2012-12-28 12:30,28,19.52,19.54,19.52,19.54,18
20130501|2012-12-31 01:30,31,19.4,19.51,19.4,19.5,32
20130501|2012-12-31 02:00,31,19.52,19.52,19.52,19.52,3
20130501|2012-12-31 02:30,31,19.56,19.57,19.55,19.56,16
20130501|2012-12-31 03:00,31,19.57,19.59,19.56,19.59,38
20130501|2012-12-31 03:30,31,19.6,19.62,19.6,19.62,46
20130501|2012-12-31 04:00,31,19.63,19.65,19.63,19.64,26
20130501|2012-12-31 04:30,31,19.64,19.64,19.64,19.64,10
20130501|2012-12-31 05:00,31,19.65,19.65,19.57,19.6,57
20130501|2012-12-31 05:30,31,19.6,19.6,19.6,19.6,4
20130501|2012-12-31 06:00,31,19.62,19.62,19.6,19.6,3
20130501|2012-12-31 06:30,31,19.61,19.61,19.61,19.61,2
20130501|2012-12-31 07:00,31,19.62,19.67,19.62,19.65,152
20130501|2012-12-31 07:30,31,19.64,19.65,19.63,19.64,80
20130501|2012-12-31 08:00,31,19.64,19.65,19.63,19.63,24
20130501|2012-12-31 08:30,31,19.66,19.66,19.65,19.66,31
20130501|2012-12-31 09:00,31,19.67,19.68,19.64,19.64,8
20130501|2012-12-31 09:30,31,19.63,19.63,19.39,19.43,148
20130501|2012-12-31 10:00,31,19.46,19.52,19.43,19.52,22
20130501|2012-12-31 10:30,31,19.57,19.59,19.57,19.59,9
20130501|2012-12-31 11:00,31,19.55,19.58,19.49,19.5,17
20130501|2012-12-31 11:30,31,19.51,19.56,19.5,19.56,9
20130501|2012-12-31 12:00,31,19.54,19.64,19.5,19.58,425
20130501|2012-12-31 12:30,31,19.58,19.63,19.58,19.63,25
20130501|2013-01-02 06:30,2,19.7,19.72,19.68,19.72,494
20130501|2013-01-02 07:00,2,19.71,19.76,19.71,19.75,880
20130501|2013-01-02 07:30,2,19.75,19.76,19.73,19.74,144
20130501|2013-01-02 08:00,2,19.75,19.79,19.74,19.79,469
20130501|2013-01-02 08:30,2,19.79,19.79,19.75,19.79,259
20130501|2013-01-02 09:00,2,19.78,19.79,19.75,19.79,435
20130501|2013-01-02 09:30,2,19.79,19.8,19.77,19.8,332
20130501|2013-01-02 10:00,2,19.8,19.8,19.76,19.78,54
20130501|2013-01-02 10:30,2,19.78,19.8,19.75,19.75,924
20130501|2013-01-02 11:00,2,19.76,19.8,19.75,19.77,115
20130501|2013-01-02 11:30,2,19.78,19.78,19.74,19.76,58
20130501|2013-01-02 12:00,2,19.77,19.78,19.75,19.77,316
20130501|2013-01-02 12:30,2,19.78,19.78,19.71,19.76,388
20130501|2013-01-03 01:30,3,19.72,19.78,19.72,19.78,75
20130501|2013-01-03 02:00,3,19.77,19.78,19.77,19.78,158
20130501|2013-01-03 02:30,3,19.77,19.78,19.75,19.77,243
20130501|2013-01-03 03:00,3,19.78,19.78,19.76,19.76,27
20130501|2013-01-03 03:30,3,19.76,19.77,19.73,19.76,178
20130501|2013-01-03 04:00,3,19.76,19.76,19.74,19.76,95
20130501|2013-01-03 04:30,3,19.76,19.76,19.72,19.74,233
20130501|2013-01-03 05:00,3,19.7,19.7,19.65,19.68,65
20130501|2013-01-03 05:30,3,19.68,19.69,19.68,19.68,39
20130501|2013-01-03 06:00,3,19.69,19.71,19.69,19.71,25
20130501|2013-01-03 06:30,3,19.72,19.74,19.72,19.73,176
20130501|2013-01-03 07:00,3,19.73,19.73,19.63,19.7,562
20130501|2013-01-03 07:30,3,19.7,19.72,19.2,19.34,2455
20130501|2013-01-03 08:00,3,19.32,19.39,19.3,19.32,524
20130501|2013-01-03 08:30,3,19.35,19.4,19.33,19.37,237
20130501|2013-01-03 09:00,3,19.38,19.4,19.37,19.38,161
20130501|2013-01-03 09:30,3,19.38,19.41,19.37,19.39,134
20130501|2013-01-03 10:00,3,19.38,19.38,19.33,19.34,68
20130501|2013-01-03 10:30,3,19.33,19.34,19.26,19.28,472
20130501|2013-01-03 11:00,3,19.29,19.32,19.03,19.07,706
20130501|2013-01-03 11:30,3,19.06,19.21,19.05,19.2,584
20130501|2013-01-03 12:00,3,19.22,19.26,19.18,19.23,376
20130501|2013-01-03 12:30,3,19.23,19.25,19.19,19.2,460
20130501|2013-01-04 01:30,4,19.18,19.2,19.15,19.15,30
20130501|2013-01-04 02:00,4,19.15,19.16,19.1,19.13,87
20130501|2013-01-04 02:30,4,19.1,19.1,19.01,19.03,67
20130501|2013-01-04 03:00,4,19.04,19.04,19.04,19.04,1
20130501|2013-01-04 03:30,4,19.04,19.08,19.04,19.05,35
20130501|2013-01-04 04:00,4,19.07,19.1,19.05,19.1,63
20130501|2013-01-04 04:30,4,19.1,19.12,19.1,19.12,11
20130501|2013-01-04 05:00,4,19.1,19.1,19.1,19.1,2
20130501|2013-01-04 05:30,4,19.1,19.11,19.05,19.05,82
20130501|2013-01-04 06:00,4,19.05,19.14,19.05,19.14,61
20130501|2013-01-04 06:30,4,19.12,19.14,19.06,19.07,40
20130501|2013-01-04 07:00,4,19.09,19.15,19.03,19.08,357
20130501|2013-01-04 07:30,4,19.08,19.09,18.94,18.97,537
20130501|2013-01-04 08:00,4,18.97,19.04,18.97,19.03,91
20130501|2013-01-04 08:30,4,18.99,19.03,18.97,19.03,213
20130501|2013-01-04 09:00,4,19.03,19.05,18.99,19.02,69
20130501|2013-01-04 09:30,4,19,19.1,18.99,19.04,116
20130501|2013-01-04 10:00,4,19.03,19.03,18.99,19,60
20130501|2013-01-04 10:30,4,19,19.07,18.99,19.06,194
20130501|2013-01-04 11:00,4,19.05,19.07,19.03,19.06,90
20130501|2013-01-04 11:30,4,19.06,19.07,19,19.02,210
20130501|2013-01-04 12:00,4,19.04,19.04,18.96,19.01,407
20130501|2013-01-04 12:30,4,19.01,19.06,19,19.02,120
20130501|2013-01-07 01:30,7,19.15,19.18,19.09,19.18,62
20130501|2013-01-07 02:00,7,19.18,19.19,19.16,19.19,26
20130501|2013-01-07 02:30,7,19.19,19.19,19.18,19.18,4
20130501|2013-01-07 03:00,7,19.18,19.19,19.16,19.18,114
20130501|2013-01-07 03:30,7,19.18,19.18,19.18,19.18,3
20130501|2013-01-07 04:00,7,19.18,19.18,19.16,19.16,7
20130501|2013-01-07 04:30,7,19.17,19.18,19.14,19.18,144
20130501|2013-01-07 05:00,7,19.18,19.18,19.17,19.18,34
20130501|2013-01-07 05:30,7,19.18,19.18,19.12,19.13,69
20130501|2013-01-07 06:00,7,19.13,19.15,19.12,19.15,27
20130501|2013-01-07 06:30,7,19.16,19.18,19.15,19.15,25
20130501|2013-01-07 07:00,7,19.15,19.18,19.1,19.16,178
20130501|2013-01-07 07:30,7,19.14,19.15,19.13,19.14,12
20130501|2013-01-07 08:00,7,19.14,19.16,19.13,19.16,81
20130501|2013-01-07 08:30,7,19.16,19.16,19.06,19.08,117
20130501|2013-01-07 09:00,7,19.09,19.15,19.08,19.13,62
20130501|2013-01-07 09:30,7,19.1,19.12,19.03,19.04,464
20130501|2013-01-07 10:00,7,19.03,19.06,18.93,18.93,553
20130501|2013-01-07 10:30,7,18.94,18.97,18.89,18.93,359
20130501|2013-01-07 11:00,7,18.95,18.98,18.95,18.98,35
20130501|2013-01-07 11:30,7,18.98,19.1,18.97,19.09,357
20130501|2013-01-07 12:00,7,19.09,19.1,19.05,19.07,474
20130501|2013-01-07 12:30,7,19.08,19.14,19.08,19.12,182
20130501|2013-01-08 01:30,8,19.15,19.23,19.14,19.23,178
20130501|2013-01-08 02:00,8,19.2,19.2,19.2,19.2,1
20130501|2013-01-08 02:30,8,19.17,19.2,19.12,19.12,38
20130501|2013-01-08 03:00,8,19.11,19.16,19.11,19.12,41
20130501|2013-01-08 03:30,8,19.12,19.15,19.12,19.13,40
20130501|2013-01-08 04:00,8,19.11,19.13,19.11,19.12,40
20130501|2013-01-08 04:30,8,19.12,19.12,19.09,19.09,79
20130501|2013-01-08 05:00,8,19.09,19.14,19.09,19.14,55
20130501|2013-01-08 05:30,8,19.12,19.12,19.11,19.11,6
20130501|2013-01-08 06:00,8,19.1,19.1,19.07,19.09,25
20130501|2013-01-08 06:30,8,19.1,19.1,19.08,19.1,65
20130501|2013-01-08 07:00,8,19.09,19.12,19.05,19.1,284
20130501|2013-01-08 07:30,8,19.1,19.1,19.03,19.03,131
20130501|2013-01-08 08:00,8,19.04,19.04,18.99,19.02,117
20130501|2013-01-08 08:30,8,19.01,19.02,18.93,19.01,968
20130501|2013-01-08 09:00,8,18.99,18.99,18.95,18.97,74
20130501|2013-01-08 09:30,8,18.96,19.05,18.95,18.97,173
20130501|2013-01-08 10:00,8,18.96,18.98,18.89,18.95,152
20130501|2013-01-08 10:30,8,18.94,18.96,18.9,18.95,168
20130501|2013-01-08 11:00,8,18.96,19.06,18.96,19.03,309
20130501|2013-01-08 11:30,8,19.05,19.05,18.95,18.98,47
20130501|2013-01-08 12:00,8,18.97,19.07,18.92,18.96,1200
20130501|2013-01-08 12:30,8,18.95,18.95,18.89,18.91,291
20130501|2013-01-09 01:30,9,18.97,19.02,18.94,19.02,72
20130501|2013-01-09 02:00,9,19.02,19.02,19,19,8
20130501|2013-01-09 02:30,9,19.02,19.02,19.01,19.01,5
20130501|2013-01-09 03:00,9,19,19,18.93,18.93,59
20130501|2013-01-09 03:30,9,18.93,19.01,18.93,18.98,129
20130501|2013-01-09 04:00,9,18.97,18.97,18.96,18.96,55
20130501|2013-01-09 05:00,9,18.98,18.99,18.97,18.99,312
20130501|2013-01-09 05:30,9,19,19,19,19,6
20130501|2013-01-09 06:00,9,19,19.01,18.98,18.98,10
20130501|2013-01-09 06:30,9,18.97,18.98,18.97,18.98,14
20130501|2013-01-09 07:00,9,19.02,19.06,18.94,18.97,269
20130501|2013-01-09 07:30,9,18.96,18.96,18.89,18.91,203
20130501|2013-01-09 08:00,9,18.91,18.93,18.88,18.91,58
20130501|2013-01-09 08:30,9,18.9,18.9,18.83,18.88,648
20130501|2013-01-09 09:00,9,18.89,18.94,18.85,18.85,154
20130501|2013-01-09 09:30,9,18.84,18.85,18.8,18.82,166
20130501|2013-01-09 10:00,9,18.81,18.81,18.78,18.78,591
20130501|2013-01-09 10:30,9,18.79,18.9,18.78,18.9,669
20130501|2013-01-09 11:00,9,18.89,18.92,18.85,18.85,330
20130501|2013-01-09 11:30,9,18.85,18.9,18.84,18.9,217
20130501|2013-01-09 12:00,9,18.9,18.98,18.9,18.97,800
20130501|2013-01-09 12:30,9,18.97,19.04,18.96,19.02,403
20130501|2013-01-10 01:30,10,19.08,19.17,19.01,19.09,147
20130501|2013-01-10 02:00,10,19.09,19.11,19.09,19.1,5
20130501|2013-01-10 02:30,10,19.03,19.04,19.02,19.04,15
20130501|2013-01-10 03:00,10,19.06,19.06,19.05,19.06,26
20130501|2013-01-10 03:30,10,19.05,19.06,19.05,19.06,2
20130501|2013-01-10 04:00,10,19.06,19.15,19.06,19.15,47
20130501|2013-01-10 04:30,10,19.14,19.14,19.12,19.12,3
20130501|2013-01-10 05:00,10,19.12,19.13,19.12,19.13,14
20130501|2013-01-10 05:30,10,19.13,19.13,19.09,19.09,4
20130501|2013-01-10 06:00,10,19.1,19.13,19.09,19.09,12
20130501|2013-01-10 06:30,10,19.11,19.12,19.11,19.11,21
20130501|2013-01-10 07:00,10,19.1,19.11,19.06,19.1,488
20130501|2013-01-10 07:30,10,19.13,19.15,19.07,19.12,159
20130501|2013-01-10 08:00,10,19.12,19.13,19.1,19.1,76
20130501|2013-01-10 08:30,10,19.1,19.1,18.98,19,143
20130501|2013-01-10 09:00,10,19.01,19.07,19.01,19.03,225
20130501|2013-01-10 09:30,10,19.03,19.07,19.03,19.04,139
20130501|2013-01-10 10:00,10,19.05,19.1,19.04,19.09,207
20130501|2013-01-10 10:30,10,19.1,19.18,19.1,19.14,255
20130501|2013-01-10 11:00,10,19.14,19.19,19.13,19.18,244
20130501|2013-01-10 11:30,10,19.17,19.19,19.15,19.15,135
20130501|2013-01-10 12:00,10,19.15,19.23,19.15,19.23,979
20130501|2013-01-10 12:30,10,19.23,19.23,19.18,19.22,350
20130501|2013-01-11 01:30,11,19.19,19.19,19.16,19.16,65
20130501|2013-01-11 02:00,11,19.15,19.15,19.15,19.15,5
20130501|2013-01-11 02:30,11,19.12,19.13,19.11,19.12,28
20130501|2013-01-11 03:00,11,19.13,19.14,19.12,19.12,57
20130501|2013-01-11 03:30,11,19.14,19.15,19.13,19.13,48
20130501|2013-01-11 04:30,11,19.11,19.11,19.11,19.11,6
20130501|2013-01-11 05:00,11,19.11,19.12,19.11,19.12,33
20130501|2013-01-11 05:30,11,19.11,19.11,19.1,19.11,151
20130501|2013-01-11 06:00,11,19.11,19.12,19.09,19.1,225
20130501|2013-01-11 06:30,11,19.1,19.16,19.1,19.16,201
20130501|2013-01-11 07:00,11,19.14,19.18,19.09,19.14,363
20130501|2013-01-11 07:30,11,19.12,19.15,19.12,19.15,70
20130501|2013-01-11 08:00,11,19.14,19.17,19.12,19.17,668
20130501|2013-01-11 08:30,11,19.17,19.22,19.17,19.19,553
20130501|2013-01-11 09:00,11,19.16,19.18,19.14,19.16,154
20130501|2013-01-11 09:30,11,19.16,19.17,19.15,19.17,75
20130501|2013-01-11 10:00,11,19.17,19.19,19.13,19.18,479
20130501|2013-01-11 10:30,11,19.18,19.19,19.15,19.19,201
20130501|2013-01-11 11:00,11,19.19,19.26,19.19,19.24,647
20130501|2013-01-11 11:30,11,19.25,19.26,19.23,19.26,324
20130501|2013-01-11 12:00,11,19.27,19.38,19.26,19.38,1702
20130501|2013-01-11 12:30,11,19.37,19.38,19.29,19.36,465
20130501|2013-01-14 01:30,14,19.29,19.36,19.29,19.36,62
20130501|2013-01-14 02:00,14,19.34,19.34,19.32,19.32,23
20130501|2013-01-14 02:30,14,19.29,19.31,19.29,19.31,48
20130501|2013-01-14 03:00,14,19.3,19.31,19.26,19.27,38
20130501|2013-01-14 03:30,14,19.24,19.27,19.2,19.22,67
20130501|2013-01-14 04:00,14,19.21,19.21,19.18,19.2,43
20130501|2013-01-14 04:30,14,19.21,19.25,19.21,19.24,11
20130501|2013-01-14 05:00,14,19.25,19.26,19.25,19.26,9
20130501|2013-01-14 05:30,14,19.25,19.25,19.24,19.24,3
20130501|2013-01-14 06:00,14,19.24,19.25,19.24,19.25,102
20130501|2013-01-14 06:30,14,19.25,19.25,19.23,19.23,28
20130501|2013-01-14 07:00,14,19.23,19.26,19.21,19.26,130
20130501|2013-01-14 07:30,14,19.25,19.25,19.22,19.22,52
20130501|2013-01-14 08:00,14,19.23,19.24,19.02,19.12,594
20130501|2013-01-14 08:30,14,19.11,19.13,19.07,19.13,300
20130501|2013-01-14 09:00,14,19.12,19.13,19.05,19.05,104
20130501|2013-01-14 09:30,14,19.07,19.1,19.05,19.06,159
20130501|2013-01-14 10:00,14,19.06,19.09,19.03,19.09,123
20130501|2013-01-14 10:30,14,19.09,19.11,19.04,19.08,405
20130501|2013-01-14 11:00,14,19.09,19.09,19.04,19.06,80
20130501|2013-01-14 11:30,14,19.06,19.11,19.06,19.09,81
20130501|2013-01-14 12:00,14,19.09,19.17,19.08,19.12,845
20130501|2013-01-14 12:30,14,19.13,19.13,19.08,19.1,103
20130501|2013-01-15 01:30,15,19.05,19.12,19.03,19.03,205
20130501|2013-01-15 02:00,15,19.03,19.05,18.98,19.05,431
20130501|2013-01-15 02:30,15,19.05,19.05,19,19,153
20130501|2013-01-15 03:00,15,18.99,19,18.99,19,22
20130501|2013-01-15 03:30,15,18.98,19.06,18.98,19.06,34
20130501|2013-01-15 04:00,15,19.06,19.06,18.98,19.02,31
20130501|2013-01-15 04:30,15,18.99,18.99,18.98,18.98,98
20130501|2013-01-15 05:00,15,19.01,19.02,19.01,19.02,25
20130501|2013-01-15 05:30,15,19.01,19.01,19.01,19.01,21
20130501|2013-01-15 06:00,15,19.03,19.05,19.03,19.05,17
20130501|2013-01-15 06:30,15,19.02,19.04,19.01,19.04,37
20130501|2013-01-15 07:00,15,19.02,19.03,18.95,19.03,689
20130501|2013-01-15 07:30,15,19.03,19.07,19.02,19.05,250
20130501|2013-01-15 08:00,15,19.05,19.07,19.02,19.04,356
20130501|2013-01-15 08:30,15,19.04,19.05,19.01,19.02,130
20130501|2013-01-15 09:00,15,19.01,19.06,19.01,19.05,163
20130501|2013-01-15 09:30,15,19.04,19.06,19.04,19.05,57
20130501|2013-01-15 10:00,15,19.04,19.06,19.01,19.03,69
20130501|2013-01-15 10:30,15,19.04,19.05,19.02,19.02,9
20130501|2013-01-15 11:00,15,19.01,19.03,18.86,18.89,517
20130501|2013-01-15 11:30,15,18.89,18.9,18.89,18.89,66
20130501|2013-01-15 12:00,15,18.9,18.9,18.85,18.89,1012
20130501|2013-01-15 12:30,15,18.9,18.95,18.88,18.95,351
20130501|2013-01-16 01:30,16,18.94,18.98,18.9,18.97,172
20130501|2013-01-16 02:00,16,18.96,18.98,18.96,18.98,51
20130501|2013-01-16 02:30,16,18.98,18.98,18.96,18.96,68
20130501|2013-01-16 03:00,16,18.96,18.97,18.96,18.96,63
20130501|2013-01-16 03:30,16,18.96,18.96,18.94,18.94,26
20130501|2013-01-16 04:00,16,18.95,18.95,18.93,18.95,17
20130501|2013-01-16 04:30,16,18.93,18.93,18.91,18.91,120
20130501|2013-01-16 05:00,16,18.91,18.91,18.87,18.87,67
20130501|2013-01-16 05:30,16,18.88,18.89,18.87,18.87,13
20130501|2013-01-16 06:00,16,18.88,18.89,18.85,18.85,154
20130501|2013-01-16 06:30,16,18.87,18.89,18.85,18.86,87
20130501|2013-01-16 07:00,16,18.86,18.86,18.65,18.7,788
20130501|2013-01-16 07:30,16,18.71,18.73,18.7,18.72,389
20130501|2013-01-16 08:00,16,18.72,18.73,18.69,18.71,293
20130501|2013-01-16 08:30,16,18.71,18.73,18.69,18.73,261
20130501|2013-01-16 09:00,16,18.73,18.73,18.71,18.72,146
20130501|2013-01-16 09:30,16,18.71,18.71,18.67,18.69,164
20130501|2013-01-16 10:00,16,18.69,18.69,18.64,18.64,516
20130501|2013-01-16 10:30,16,18.65,18.65,18.63,18.64,717
20130501|2013-01-16 11:00,16,18.64,18.67,18.63,18.65,158
20130501|2013-01-16 11:30,16,18.64,18.64,18.57,18.6,1416
20130501|2013-01-16 12:00,16,18.6,18.69,18.6,18.69,844
20130501|2013-01-16 12:30,16,18.68,18.73,18.66,18.73,491
20130501|2013-01-17 01:30,17,18.74,18.74,18.67,18.68,273
20130501|2013-01-17 02:00,17,18.67,18.69,18.67,18.67,142
20130501|2013-01-17 02:30,17,18.67,18.67,18.64,18.64,120
20130501|2013-01-17 03:00,17,18.65,18.66,18.64,18.64,100
20130501|2013-01-17 03:30,17,18.66,18.67,18.64,18.65,141
20130501|2013-01-17 04:00,17,18.66,18.72,18.66,18.68,457
20130501|2013-01-17 04:30,17,18.67,18.7,18.67,18.69,110
20130501|2013-01-17 05:00,17,18.69,18.69,18.68,18.68,12
20130501|2013-01-17 05:30,17,18.69,18.72,18.68,18.72,198
20130501|2013-01-17 06:00,17,18.71,18.72,18.69,18.69,94
20130501|2013-01-17 06:30,17,18.7,18.71,18.68,18.69,75
20130501|2013-01-17 07:00,17,18.68,18.7,18.65,18.66,303
20130501|2013-01-17 07:30,17,18.66,18.69,18.66,18.67,304
20130501|2013-01-17 08:00,17,18.67,18.67,18.62,18.62,270
20130501|2013-01-17 08:30,17,18.62,18.69,18.62,18.66,485
20130501|2013-01-17 09:00,17,18.66,18.76,18.65,18.74,663
20130501|2013-01-17 09:30,17,18.74,18.74,18.69,18.71,308
20130501|2013-01-17 10:00,17,18.71,18.75,18.7,18.72,236
20130501|2013-01-17 10:30,17,18.72,18.74,18.71,18.74,129
20130501|2013-01-17 11:00,17,18.73,18.73,18.69,18.69,64
20130501|2013-01-17 11:30,17,18.69,18.69,18.65,18.66,296
20130501|2013-01-17 12:00,17,18.66,18.66,18.57,18.6,630
20130501|2013-01-17 12:30,17,18.61,18.61,18.56,18.59,180
20130501|2013-01-18 01:30,18,18.67,18.67,18.63,18.65,362
20130501|2013-01-18 02:00,18,18.66,18.66,18.63,18.63,76
20130501|2013-01-18 02:30,18,18.65,18.65,18.61,18.62,89
20130501|2013-01-18 03:00,18,18.64,18.69,18.64,18.65,78
20130501|2013-01-18 03:30,18,18.65,18.67,18.65,18.65,29
20130501|2013-01-18 04:00,18,18.65,18.75,18.62,18.75,198
20130501|2013-01-18 04:30,18,18.73,18.73,18.69,18.72,172
20130501|2013-01-18 05:00,18,18.72,18.72,18.68,18.68,126
20130501|2013-01-18 05:30,18,18.69,18.7,18.68,18.7,64
20130501|2013-01-18 06:00,18,18.69,18.71,18.63,18.63,291
20130501|2013-01-18 06:30,18,18.62,18.66,18.62,18.63,260
20130501|2013-01-18 07:00,18,18.63,18.7,18.63,18.7,405
20130501|2013-01-18 07:30,18,18.7,18.71,18.68,18.7,177
20130501|2013-01-18 08:00,18,18.69,18.7,18.64,18.68,169
20130501|2013-01-18 08:30,18,18.67,18.67,18.65,18.66,178
20130501|2013-01-18 09:00,18,18.66,18.68,18.65,18.68,87
20130501|2013-01-18 09:30,18,18.68,18.68,18.64,18.66,166
20130501|2013-01-18 10:00,18,18.64,18.64,18.57,18.57,633
20130501|2013-01-18 10:30,18,18.57,18.62,18.55,18.56,159
20130501|2013-01-18 11:00,18,18.56,18.59,18.55,18.59,314
20130501|2013-01-18 11:30,18,18.59,18.59,18.5,18.51,489
20130501|2013-01-18 12:00,18,18.52,18.53,18.5,18.53,273
20130501|2013-01-18 12:30,18,18.53,18.6,18.53,18.59,534
20130501|2013-01-22 01:30,22,18.56,18.56,18.5,18.54,624
20130501|2013-01-22 02:00,22,18.52,18.53,18.43,18.49,1375
20130501|2013-01-22 02:30,22,18.5,18.52,18.44,18.45,254
20130501|2013-01-22 03:00,22,18.44,18.47,18.42,18.44,281
20130501|2013-01-22 03:30,22,18.44,18.46,18.43,18.44,43
20130501|2013-01-22 04:00,22,18.44,18.47,18.43,18.44,61
20130501|2013-01-22 04:30,22,18.43,18.44,18.42,18.44,23
20130501|2013-01-22 05:00,22,18.43,18.44,18.42,18.43,82
20130501|2013-01-22 05:30,22,18.43,18.44,18.42,18.44,73
20130501|2013-01-22 06:00,22,18.43,18.44,18.41,18.43,367
20130501|2013-01-22 06:30,22,18.44,18.45,18.42,18.43,393
20130501|2013-01-22 07:00,22,18.43,18.52,18.41,18.51,615
20130501|2013-01-22 07:30,22,18.5,18.58,18.5,18.55,241
20130501|2013-01-22 08:00,22,18.55,18.55,18.5,18.51,258
20130501|2013-01-22 08:30,22,18.51,18.55,18.5,18.53,341
20130501|2013-01-22 09:00,22,18.52,18.55,18.48,18.49,159
20130501|2013-01-22 09:30,22,18.48,18.49,18.45,18.45,135
20130501|2013-01-22 10:00,22,18.46,18.46,18.4,18.41,610
20130501|2013-01-22 10:30,22,18.41,18.45,18.41,18.44,201
20130501|2013-01-22 11:00,22,18.44,18.46,18.42,18.42,495
20130501|2013-01-22 11:30,22,18.42,18.43,18.35,18.39,1386
20130501|2013-01-22 12:00,22,18.36,18.36,18.22,18.24,1863
20130501|2013-01-22 12:30,22,18.24,18.29,18.24,18.27,615
20130501|2013-01-23 01:30,23,18.27,18.29,18.2,18.23,417
20130501|2013-01-23 02:00,23,18.23,18.23,18.2,18.21,89
20130501|2013-01-23 02:30,23,18.21,18.23,18.21,18.22,34
20130501|2013-01-23 03:00,23,18.24,18.25,18.22,18.25,56
20130501|2013-01-23 03:30,23,18.25,18.26,18.23,18.25,95
20130501|2013-01-23 04:00,23,18.25,18.26,18.23,18.26,75
20130501|2013-01-23 04:30,23,18.26,18.26,18.22,18.23,114
20130501|2013-01-23 05:00,23,18.23,18.23,18.2,18.21,100
20130501|2013-01-23 05:30,23,18.22,18.22,18.2,18.21,125
20130501|2013-01-23 06:00,23,18.2,18.21,18.2,18.2,241
20130501|2013-01-23 06:30,23,18.21,18.21,18.19,18.2,115
20130501|2013-01-23 07:00,23,18.21,18.25,18.2,18.25,370
20130501|2013-01-23 07:30,23,18.27,18.4,18.25,18.36,696
20130501|2013-01-23 08:00,23,18.38,18.38,18.27,18.32,332
20130501|2013-01-23 08:30,23,18.31,18.33,18.27,18.3,291
20130501|2013-01-23 09:00,23,18.3,18.35,18.29,18.34,84
20130501|2013-01-23 09:30,23,18.33,18.39,18.33,18.39,223
20130501|2013-01-23 10:00,23,18.39,18.63,18.38,18.51,2411
20130501|2013-01-23 10:30,23,18.51,18.55,18.51,18.54,255
20130501|2013-01-23 11:00,23,18.53,18.6,18.52,18.55,678
20130501|2013-01-23 11:30,23,18.55,18.55,18.51,18.51,344
20130501|2013-01-23 12:00,23,18.51,18.57,18.5,18.53,657
20130501|2013-01-23 12:30,23,18.54,18.57,18.5,18.57,251
20130501|2013-01-24 01:30,24,18.59,18.59,18.5,18.51,50
20130501|2013-01-24 02:00,24,18.52,18.52,18.5,18.52,52
20130501|2013-01-24 02:30,24,18.52,18.53,18.48,18.48,83
20130501|2013-01-24 03:00,24,18.48,18.48,18.4,18.4,175
20130501|2013-01-24 03:30,24,18.43,18.44,18.42,18.42,55
20130501|2013-01-24 04:00,24,18.41,18.42,18.39,18.41,55
20130501|2013-01-24 04:30,24,18.41,18.41,18.38,18.38,170
20130501|2013-01-24 05:00,24,18.39,18.39,18.37,18.37,33
20130501|2013-01-24 05:30,24,18.37,18.4,18.36,18.37,51
20130501|2013-01-24 06:00,24,18.37,18.37,18.32,18.34,372
20130501|2013-01-24 06:30,24,18.33,18.35,18.33,18.34,87
20130501|2013-01-24 07:00,24,18.34,18.4,18.34,18.38,498
20130501|2013-01-24 07:30,24,18.38,18.43,18.38,18.4,500
20130501|2013-01-24 08:00,24,18.41,18.41,18.3,18.37,441
20130501|2013-01-24 08:30,24,18.37,18.39,18.35,18.36,169
20130501|2013-01-24 09:00,24,18.37,18.39,18.32,18.37,302
20130501|2013-01-24 09:30,24,18.37,18.42,18.35,18.4,366
20130501|2013-01-24 10:00,24,18.4,18.42,18.37,18.38,231
20130501|2013-01-24 10:30,24,18.4,18.5,18.4,18.46,566
20130501|2013-01-24 11:00,24,18.47,18.49,18.43,18.47,254
20130501|2013-01-24 11:30,24,18.47,18.47,18.4,18.42,192
20130501|2013-01-24 12:00,24,18.42,18.47,18.42,18.47,348
20130501|2013-01-24 12:30,24,18.46,18.52,18.45,18.51,365
20130501|2013-01-25 01:30,25,18.5,18.5,18.4,18.41,460
20130501|2013-01-25 02:00,25,18.41,18.45,18.39,18.39,160
20130501|2013-01-25 02:30,25,18.4,18.42,18.4,18.41,29
20130501|2013-01-25 03:00,25,18.4,18.41,18.35,18.37,466
20130501|2013-01-25 03:30,25,18.37,18.38,18.35,18.37,292
20130501|2013-01-25 04:00,25,18.37,18.37,18.36,18.36,112
20130501|2013-01-25 04:30,25,18.37,18.37,18.36,18.37,103
20130501|2013-01-25 05:00,25,18.38,18.41,18.37,18.38,253
20130501|2013-01-25 05:30,25,18.38,18.39,18.37,18.38,18
20130501|2013-01-25 06:00,25,18.38,18.44,18.38,18.43,104
20130501|2013-01-25 06:30,25,18.42,18.42,18.33,18.33,352
20130501|2013-01-25 07:00,25,18.33,18.45,18.32,18.42,328
20130501|2013-01-25 07:30,25,18.39,18.41,18.36,18.36,299
20130501|2013-01-25 08:00,25,18.36,18.37,18.31,18.35,758
20130501|2013-01-25 08:30,25,18.37,18.39,18.3,18.34,762
20130501|2013-01-25 09:00,25,18.34,18.41,18.34,18.39,274
20130501|2013-01-25 09:30,25,18.4,18.4,18.34,18.39,127
20130501|2013-01-25 10:00,25,18.38,18.4,18.36,18.4,147
20130501|2013-01-25 10:30,25,18.4,18.4,18.37,18.38,341
20130501|2013-01-25 11:00,25,18.37,18.38,18.37,18.38,32
20130501|2013-01-25 11:30,25,18.38,18.47,18.38,18.45,568
20130501|2013-01-25 12:00,25,18.44,18.46,18.37,18.41,821
20130501|2013-01-25 12:30,25,18.4,18.41,18.31,18.39,493
20130501|2013-01-28 01:30,28,18.41,18.49,18.36,18.46,583
20130501|2013-01-28 02:00,28,18.48,18.53,18.47,18.53,275
20130501|2013-01-28 02:30,28,18.53,18.57,18.51,18.53,290
20130501|2013-01-28 03:00,28,18.53,18.56,18.52,18.55,211
20130501|2013-01-28 03:30,28,18.52,18.58,18.52,18.55,40
20130501|2013-01-28 04:00,28,18.56,18.56,18.53,18.53,105
20130501|2013-01-28 04:30,28,18.54,18.56,18.53,18.56,86
20130501|2013-01-28 05:00,28,18.55,18.58,18.53,18.53,109
20130501|2013-01-28 05:30,28,18.51,18.52,18.51,18.51,6
20130501|2013-01-28 06:00,28,18.52,18.52,18.5,18.5,42
20130501|2013-01-28 06:30,28,18.5,18.56,18.5,18.56,114
20130501|2013-01-28 07:00,28,18.56,18.56,18.51,18.54,275
20130501|2013-01-28 07:30,28,18.54,18.9,18.54,18.74,3471
20130501|2013-01-28 08:00,28,18.74,18.74,18.66,18.72,841
20130501|2013-01-28 08:30,28,18.73,18.76,18.69,18.76,285
20130501|2013-01-28 09:00,28,18.76,18.76,18.69,18.7,171
20130501|2013-01-28 09:30,28,18.7,18.73,18.7,18.71,147
20130501|2013-01-28 10:00,28,18.73,18.75,18.71,18.74,219
20130501|2013-01-28 10:30,28,18.71,18.71,18.64,18.65,297
20130501|2013-01-28 11:00,28,18.64,18.69,18.64,18.68,47
20130501|2013-01-28 11:30,28,18.68,18.68,18.66,18.68,31
20130501|2013-01-28 12:00,28,18.67,18.75,18.64,18.71,1026
20130501|2013-01-28 12:30,28,18.7,18.76,18.68,18.75,834
20130501|2013-01-29 01:30,29,18.72,18.77,18.72,18.75,140
20130501|2013-01-29 02:00,29,18.76,18.76,18.75,18.75,11
20130501|2013-01-29 02:30,29,18.75,18.75,18.73,18.74,163
20130501|2013-01-29 03:00,29,18.75,18.75,18.72,18.73,373
20130501|2013-01-29 03:30,29,18.73,18.73,18.7,18.72,592
20130501|2013-01-29 04:00,29,18.71,18.72,18.69,18.7,31
20130501|2013-01-29 04:30,29,18.69,18.69,18.67,18.67,86
20130501|2013-01-29 05:00,29,18.67,18.7,18.66,18.67,84
20130501|2013-01-29 05:30,29,18.66,18.67,18.63,18.63,194
20130501|2013-01-29 06:00,29,18.63,18.65,18.63,18.65,78
20130501|2013-01-29 06:30,29,18.63,18.66,18.62,18.62,103
20130501|2013-01-29 07:00,29,18.62,18.64,18.51,18.59,876
20130501|2013-01-29 07:30,29,18.59,18.59,18.53,18.54,204
20130501|2013-01-29 08:00,29,18.54,18.55,18.34,18.41,2047
20130501|2013-01-29 08:30,29,18.4,18.49,18.39,18.48,385
20130501|2013-01-29 09:00,29,18.47,18.49,18.43,18.44,259
20130501|2013-01-29 09:30,29,18.43,18.46,18.42,18.44,320
20130501|2013-01-29 10:00,29,18.43,18.45,18.41,18.44,794
20130501|2013-01-29 10:30,29,18.44,18.47,18.4,18.43,403
20130501|2013-01-29 11:00,29,18.45,18.45,18.36,18.38,497
20130501|2013-01-29 11:30,29,18.38,18.43,18.38,18.43,226
20130501|2013-01-29 12:00,29,18.43,18.44,18.38,18.43,299
20130501|2013-01-29 12:30,29,18.44,18.45,18.39,18.42,217
20130501|2013-01-30 01:30,30,18.51,18.77,18.51,18.67,2037
20130501|2013-01-30 02:00,30,18.67,18.68,18.64,18.64,203
20130501|2013-01-30 02:30,30,18.63,18.65,18.61,18.61,282
20130501|2013-01-30 03:00,30,18.6,18.63,18.59,18.62,243
20130501|2013-01-30 03:30,30,18.61,18.66,18.61,18.62,133
20130501|2013-01-30 04:00,30,18.62,18.7,18.62,18.68,140
20130501|2013-01-30 04:30,30,18.68,18.74,18.67,18.73,330
20130501|2013-01-30 05:00,30,18.73,18.74,18.69,18.7,224
20130501|2013-01-30 05:30,30,18.7,18.7,18.68,18.68,43
20130501|2013-01-30 06:00,30,18.69,18.76,18.69,18.74,371
20130501|2013-01-30 06:30,30,18.74,18.75,18.7,18.73,200
20130501|2013-01-30 07:00,30,18.73,18.77,18.7,18.7,527
20130501|2013-01-30 07:30,30,18.69,18.69,18.65,18.65,226
20130501|2013-01-30 08:00,30,18.65,18.71,18.63,18.7,185
20130501|2013-01-30 08:30,30,18.7,18.72,18.65,18.65,155
20130501|2013-01-30 09:00,30,18.67,18.69,18.52,18.58,821
20130501|2013-01-30 09:30,30,18.58,18.58,18.44,18.46,1274
20130501|2013-01-30 10:00,30,18.44,18.46,18.35,18.44,1776
20130501|2013-01-30 10:30,30,18.44,18.59,18.4,18.56,2270
20130501|2013-01-30 11:00,30,18.56,18.65,18.54,18.6,888
20130501|2013-01-30 11:30,30,18.61,18.67,18.58,18.66,668
20130501|2013-01-30 12:00,30,18.65,18.76,18.62,18.72,1558
20130501|2013-01-30 12:30,30,18.71,18.73,18.64,18.67,534
20130501|2013-01-31 01:30,31,18.75,18.75,18.7,18.7,212
20130501|2013-01-31 02:00,31,18.7,18.71,18.68,18.68,56
20130501|2013-01-31 02:30,31,18.69,18.7,18.67,18.69,79
20130501|2013-01-31 03:00,31,18.7,18.72,18.68,18.7,305
20130501|2013-01-31 03:30,31,18.69,18.7,18.66,18.66,79
20130501|2013-01-31 04:00,31,18.68,18.73,18.67,18.69,130
20130501|2013-01-31 04:30,31,18.71,18.75,18.71,18.75,161
20130501|2013-01-31 05:00,31,18.73,18.79,18.55,18.56,1286
20130501|2013-01-31 05:30,31,18.56,18.68,18.52,18.67,629
20130501|2013-01-31 06:00,31,18.67,18.68,18.62,18.66,55
20130501|2013-01-31 06:30,31,18.68,18.68,18.66,18.67,76
20130501|2013-01-31 07:00,31,18.68,18.72,18.67,18.69,674
20130501|2013-01-31 07:30,31,18.69,18.72,18.68,18.72,298
20130501|2013-01-31 08:00,31,18.72,18.73,18.69,18.72,96
20130501|2013-01-31 08:30,31,18.72,18.82,18.66,18.7,1678
20130501|2013-01-31 09:00,31,18.69,18.7,18.61,18.62,799
20130501|2013-01-31 09:30,31,18.62,18.74,18.61,18.7,426
20130501|2013-01-31 10:00,31,18.7,18.74,18.66,18.73,487
20130501|2013-01-31 10:30,31,18.74,18.81,18.73,18.8,1075
20130501|2013-01-31 11:00,31,18.8,18.88,18.77,18.87,1301
20130501|2013-01-31 11:30,31,18.86,18.87,18.77,18.77,817
20130501|2013-01-31 12:00,31,18.78,18.88,18.76,18.86,2496
20130501|2013-01-31 12:30,31,18.85,18.89,18.82,18.89,788
20130501|2013-02-01 01:30,1,18.9,18.9,18.85,18.9,218
20130501|2013-02-01 02:00,1,18.89,18.9,18.85,18.85,139
20130501|2013-02-01 02:30,1,18.84,18.86,18.84,18.85,178
20130501|2013-02-01 03:00,1,18.84,18.85,18.81,18.83,344
20130501|2013-02-01 03:30,1,18.82,18.88,18.82,18.88,136
20130501|2013-02-01 04:00,1,18.88,18.9,18.84,18.85,393
20130501|2013-02-01 04:30,1,18.86,18.86,18.83,18.84,163
20130501|2013-02-01 05:00,1,18.83,18.85,18.83,18.85,23
20130501|2013-02-01 05:30,1,18.85,18.86,18.85,18.85,11
20130501|2013-02-01 06:00,1,18.85,18.86,18.85,18.86,39
20130501|2013-02-01 06:30,1,18.86,18.94,18.86,18.92,718
20130501|2013-02-01 07:00,1,18.92,18.93,18.85,18.87,827
20130501|2013-02-01 07:30,1,18.87,18.89,18.85,18.86,500
20130501|2013-02-01 08:00,1,18.87,19.02,18.86,18.94,2492
20130501|2013-02-01 08:30,1,18.94,18.96,18.89,18.93,427
20130501|2013-02-01 09:00,1,18.94,18.94,18.89,18.89,418
20130501|2013-02-01 09:30,1,18.88,18.92,18.83,18.9,1023
20130501|2013-02-01 10:00,1,18.91,18.96,18.91,18.93,706
20130501|2013-02-01 10:30,1,18.93,18.97,18.9,18.9,779
20130501|2013-02-01 11:00,1,18.89,18.94,18.85,18.91,690
20130501|2013-02-01 11:30,1,18.91,18.96,18.9,18.94,510
20130501|2013-02-01 12:00,1,18.93,18.97,18.91,18.96,1382
20130501|2013-02-01 12:30,1,18.96,18.97,18.75,18.76,1029
20130501|2013-02-04 01:30,4,18.83,18.92,18.83,18.9,443
20130501|2013-02-04 02:00,4,18.91,18.95,18.88,18.92,265
20130501|2013-02-04 02:30,4,18.92,18.94,18.9,18.94,69
20130501|2013-02-04 03:00,4,18.95,18.96,18.94,18.96,76
20130501|2013-02-04 03:30,4,18.96,18.97,18.93,18.93,40
20130501|2013-02-04 04:00,4,18.96,18.97,18.95,18.97,29
20130501|2013-02-04 04:30,4,18.95,18.96,18.89,18.92,78
20130501|2013-02-04 05:00,4,18.94,18.96,18.93,18.95,42
20130501|2013-02-04 05:30,4,18.95,18.95,18.93,18.95,48
20130501|2013-02-04 06:00,4,18.95,18.95,18.92,18.94,138
20130501|2013-02-04 06:30,4,18.95,18.97,18.94,18.96,292
20130501|2013-02-04 07:00,4,18.96,18.98,18.9,18.97,1192
20130501|2013-02-04 07:30,4,18.96,18.96,18.94,18.94,198
20130501|2013-02-04 08:00,4,18.93,18.95,18.93,18.95,248
20130501|2013-02-04 08:30,4,18.95,18.95,18.81,18.89,495
20130501|2013-02-04 09:00,4,18.89,18.89,18.79,18.84,983
20130501|2013-02-04 09:30,4,18.84,18.89,18.79,18.81,825
20130501|2013-02-04 10:00,4,18.81,18.86,18.8,18.86,385
20130501|2013-02-04 10:30,4,18.86,18.9,18.82,18.83,836
20130501|2013-02-04 11:00,4,18.83,18.84,18.78,18.82,220
20130501|2013-02-04 11:30,4,18.83,18.83,18.75,18.79,694
20130501|2013-02-04 12:00,4,18.79,18.8,18.75,18.78,1290
20130501|2013-02-04 12:30,4,18.79,18.81,18.77,18.8,504
20130501|2013-02-05 01:30,5,18.77,18.78,18.71,18.74,528
20130501|2013-02-05 02:00,5,18.77,18.8,18.75,18.8,177
20130501|2013-02-05 02:30,5,18.8,18.85,18.8,18.84,109
20130501|2013-02-05 03:00,5,18.83,18.86,18.83,18.84,16
20130501|2013-02-05 03:30,5,18.84,18.84,18.8,18.8,60
20130501|2013-02-05 04:00,5,18.8,18.82,18.8,18.82,88
20130501|2013-02-05 04:30,5,18.82,18.83,18.8,18.8,87
20130501|2013-02-05 05:00,5,18.8,18.86,18.8,18.84,241
20130501|2013-02-05 05:30,5,18.84,18.84,18.81,18.81,31
20130501|2013-02-05 06:00,5,18.82,18.86,18.81,18.86,102
20130501|2013-02-05 06:30,5,18.85,18.86,18.83,18.83,31
20130501|2013-02-05 07:00,5,18.85,18.91,18.8,18.9,671
20130501|2013-02-05 07:30,5,18.9,18.9,18.85,18.87,221
20130501|2013-02-05 08:00,5,18.87,18.91,18.86,18.91,221
20130501|2013-02-05 08:30,5,18.9,18.91,18.86,18.87,229
20130501|2013-02-05 09:00,5,18.89,18.89,18.84,18.85,183
20130501|2013-02-05 09:30,5,18.84,18.87,18.81,18.84,310
20130501|2013-02-05 10:00,5,18.84,18.86,18.83,18.84,455
20130501|2013-02-05 10:30,5,18.85,18.88,18.83,18.85,543
20130501|2013-02-05 11:00,5,18.85,18.85,18.81,18.83,224
20130501|2013-02-05 11:30,5,18.83,18.83,18.76,18.77,284
20130501|2013-02-05 12:00,5,18.77,18.77,18.61,18.64,1181
20130501|2013-02-05 12:30,5,18.64,18.65,18.61,18.63,509
20130501|2013-02-06 01:30,6,18.67,18.68,18.6,18.61,264
20130501|2013-02-06 02:00,6,18.62,18.64,18.61,18.61,168
20130501|2013-02-06 02:30,6,18.61,18.64,18.58,18.58,205
20130501|2013-02-06 03:00,6,18.59,18.61,18.58,18.6,61
20130501|2013-02-06 03:30,6,18.59,18.59,18.55,18.56,174
20130501|2013-02-06 04:00,6,18.56,18.59,18.53,18.59,306
20130501|2013-02-06 04:30,6,18.57,18.57,18.54,18.57,79
20130501|2013-02-06 05:00,6,18.57,18.59,18.55,18.57,114
20130501|2013-02-06 05:30,6,18.59,18.59,18.55,18.55,59
20130501|2013-02-06 06:00,6,18.55,18.57,18.54,18.55,305
20130501|2013-02-06 06:30,6,18.56,18.6,18.55,18.57,138
20130501|2013-02-06 07:00,6,18.57,18.62,18.45,18.46,1165
20130501|2013-02-06 07:30,6,18.46,18.46,18.33,18.35,1699
20130501|2013-02-06 08:00,6,18.35,18.38,18.34,18.37,697
20130501|2013-02-06 08:30,6,18.37,18.39,18.34,18.37,527
20130501|2013-02-06 09:00,6,18.37,18.42,18.37,18.39,1197
20130501|2013-02-06 09:30,6,18.38,18.39,18.36,18.38,462
20130501|2013-02-06 10:00,6,18.36,18.36,18.3,18.32,1457
20130501|2013-02-06 10:30,6,18.33,18.38,18.32,18.36,426
20130501|2013-02-06 11:00,6,18.36,18.36,18.29,18.31,494
20130501|2013-02-06 11:30,6,18.3,18.32,18.26,18.26,1315
20130501|2013-02-06 12:00,6,18.27,18.27,18.21,18.23,2358
20130501|2013-02-06 12:30,6,18.23,18.28,18.23,18.24,776
20130501|2013-02-07 01:30,7,18.24,18.25,18.21,18.21,502
20130501|2013-02-07 02:00,7,18.21,18.22,18.2,18.22,196
20130501|2013-02-07 02:30,7,18.23,18.25,18.22,18.24,51
20130501|2013-02-07 03:00,7,18.23,18.28,18.23,18.28,112
20130501|2013-02-07 03:30,7,18.27,18.27,18.25,18.25,95
20130501|2013-02-07 04:00,7,18.25,18.28,18.25,18.26,91
20130501|2013-02-07 04:30,7,18.25,18.26,18.25,18.25,182
20130501|2013-02-07 05:00,7,18.25,18.27,18.25,18.27,194
20130501|2013-02-07 05:30,7,18.25,18.28,18.24,18.26,104
20130501|2013-02-07 06:00,7,18.26,18.3,18.25,18.29,192
20130501|2013-02-07 06:30,7,18.3,18.31,18.26,18.28,481
20130501|2013-02-07 07:00,7,18.28,18.29,18.22,18.22,854
20130501|2013-02-07 07:30,7,18.22,18.3,18.22,18.26,291
20130501|2013-02-07 08:00,7,18.26,18.29,18.23,18.23,597
20130501|2013-02-07 08:30,7,18.23,18.3,18.22,18.28,577
20130501|2013-02-07 09:00,7,18.26,18.31,18.24,18.26,253
20130501|2013-02-07 09:30,7,18.25,18.28,18.2,18.22,648
20130501|2013-02-07 10:00,7,18.21,18.24,18.2,18.21,399
20130501|2013-02-07 10:30,7,18.2,18.21,18.15,18.16,1021
20130501|2013-02-07 11:00,7,18.18,18.21,18.17,18.21,101
20130501|2013-02-07 11:30,7,18.22,18.25,18.21,18.21,228
20130501|2013-02-07 12:00,7,18.2,18.21,18.16,18.21,1242
20130501|2013-02-07 12:30,7,18.21,18.23,18.17,18.2,1105
20130501|2013-02-08 01:30,8,18.2,18.23,18.2,18.22,207
20130501|2013-02-08 02:00,8,18.22,18.25,18.22,18.23,182
20130501|2013-02-08 02:30,8,18.24,18.24,18.22,18.23,297
20130501|2013-02-08 03:00,8,18.23,18.23,18.22,18.22,178
20130501|2013-02-08 03:30,8,18.22,18.23,18.21,18.22,119
20130501|2013-02-08 04:00,8,18.22,18.23,18.22,18.23,61
20130501|2013-02-08 04:30,8,18.22,18.22,18.21,18.22,41
20130501|2013-02-08 05:00,8,18.23,18.23,18.17,18.18,385
20130501|2013-02-08 05:30,8,18.18,18.19,18.17,18.17,42
20130501|2013-02-08 06:00,8,18.17,18.24,18.17,18.21,409
20130501|2013-02-08 06:30,8,18.2,18.21,18.19,18.2,80
20130501|2013-02-08 07:00,8,18.22,18.22,18.15,18.15,294
20130501|2013-02-08 07:30,8,18.17,18.18,18.16,18.17,95
20130501|2013-02-08 08:00,8,18.17,18.17,18.16,18.17,279
20130501|2013-02-08 08:30,8,18.16,18.17,18.06,18.12,2332
20130501|2013-02-08 09:00,8,18.12,18.16,18.12,18.15,421
20130501|2013-02-08 09:30,8,18.15,18.28,18.13,18.25,1435
20130501|2013-02-08 10:00,8,18.24,18.24,18.16,18.17,554
20130501|2013-02-08 10:30,8,18.15,18.18,18.15,18.17,201
20130501|2013-02-08 11:00,8,18.17,18.19,18.16,18.16,197
20130501|2013-02-08 11:30,8,18.17,18.17,18.15,18.16,343
20130501|2013-02-08 12:00,8,18.16,18.23,18.15,18.19,1154
20130501|2013-02-08 12:30,8,18.2,18.29,18.19,18.23,695
20130501|2013-02-11 01:30,11,18.28,18.29,18.21,18.25,184
20130501|2013-02-11 02:00,11,18.24,18.26,18.23,18.25,24
20130501|2013-02-11 02:30,11,18.25,18.26,18.24,18.25,202
20130501|2013-02-11 03:00,11,18.26,18.3,18.25,18.3,363
20130501|2013-02-11 03:30,11,18.3,18.34,18.3,18.32,188
20130501|2013-02-11 04:00,11,18.32,18.33,18.32,18.32,150
20130501|2013-02-11 04:30,11,18.3,18.31,18.29,18.3,51
20130501|2013-02-11 05:00,11,18.3,18.32,18.28,18.3,126
20130501|2013-02-11 05:30,11,18.26,18.29,18.26,18.29,25
20130501|2013-02-11 06:00,11,18.28,18.3,18.28,18.29,165
20130501|2013-02-11 06:30,11,18.3,18.32,18.28,18.29,96
20130501|2013-02-11 07:00,11,18.3,18.35,18.24,18.27,769
20130501|2013-02-11 07:30,11,18.27,18.31,18.26,18.27,220
20130501|2013-02-11 08:00,11,18.28,18.34,18.27,18.32,633
20130501|2013-02-11 08:30,11,18.31,18.37,18.31,18.35,902
20130501|2013-02-11 09:00,11,18.36,18.47,18.35,18.46,1377
20130501|2013-02-11 09:30,11,18.47,18.49,18.42,18.44,1305
20130501|2013-02-11 10:00,11,18.44,18.45,18.4,18.4,323
20130501|2013-02-11 10:30,11,18.42,18.46,18.41,18.45,744
20130501|2013-02-11 11:00,11,18.45,18.5,18.44,18.47,1648
20130501|2013-02-11 11:30,11,18.47,18.49,18.44,18.44,499
20130501|2013-02-11 12:00,11,18.45,18.49,18.4,18.43,1400
20130501|2013-02-11 12:30,11,18.45,18.48,18.43,18.48,427
20130501|2013-02-12 01:30,12,18.49,18.49,18.44,18.46,456
20130501|2013-02-12 02:00,12,18.45,18.48,18.45,18.46,56
20130501|2013-02-12 02:30,12,18.46,18.46,18.37,18.39,505
20130501|2013-02-12 03:00,12,18.4,18.43,18.4,18.41,57
20130501|2013-02-12 03:30,12,18.43,18.43,18.39,18.4,31
20130501|2013-02-12 04:00,12,18.4,18.42,18.38,18.41,81
20130501|2013-02-12 04:30,12,18.41,18.41,18.38,18.4,146
20130501|2013-02-12 05:00,12,18.4,18.41,18.35,18.36,434
20130501|2013-02-12 05:30,12,18.36,18.37,18.2,18.22,874
20130501|2013-02-12 06:00,12,18.22,18.24,18.17,18.19,434
20130501|2013-02-12 06:30,12,18.2,18.23,18.2,18.2,321
20130501|2013-02-12 07:00,12,18.19,18.22,18.09,18.11,2805
20130501|2013-02-12 07:30,12,18.12,18.14,18.09,18.13,824
20130501|2013-02-12 08:00,12,18.13,18.16,18.12,18.12,861
20130501|2013-02-12 08:30,12,18.13,18.2,18.11,18.18,596
20130501|2013-02-12 09:00,12,18.18,18.19,18.13,18.15,551
20130501|2013-02-12 09:30,12,18.15,18.19,18.13,18.14,653
20130501|2013-02-12 10:00,12,18.14,18.17,18.1,18.1,1042
20130501|2013-02-12 10:30,12,18.11,18.16,18.09,18.14,1070
20130501|2013-02-12 11:00,12,18.14,18.14,18.05,18.06,1252
20130501|2013-02-12 11:30,12,18.07,18.11,18.06,18.07,492
20130501|2013-02-12 12:00,12,18.06,18.1,18.05,18.06,1198
20130501|2013-02-12 12:30,12,18.06,18.11,18.04,18.08,965
20130501|2013-02-13 01:30,13,18.14,18.14,18.06,18.1,349
20130501|2013-02-13 02:00,13,18.1,18.11,18.1,18.11,55
20130501|2013-02-13 02:30,13,18.1,18.13,18.1,18.12,357
20130501|2013-02-13 03:00,13,18.11,18.13,18.1,18.11,210
20130501|2013-02-13 03:30,13,18.11,18.12,18.1,18.11,58
20130501|2013-02-13 04:00,13,18.11,18.11,18.1,18.1,34
20130501|2013-02-13 04:30,13,18.1,18.11,18.1,18.11,58
20130501|2013-02-13 05:00,13,18.1,18.12,18.1,18.11,84
20130501|2013-02-13 05:30,13,18.12,18.12,18.1,18.11,106
20130501|2013-02-13 06:00,13,18.12,18.12,18.1,18.1,83
20130501|2013-02-13 06:30,13,18.1,18.11,18.06,18.06,115
20130501|2013-02-13 07:00,13,18.06,18.13,18.06,18.11,692
20130501|2013-02-13 07:30,13,18.1,18.14,18.08,18.12,184
20130501|2013-02-13 08:00,13,18.12,18.17,18.09,18.16,883
20130501|2013-02-13 08:30,13,18.16,18.16,18.13,18.13,323
20130501|2013-02-13 09:00,13,18.12,18.22,18.1,18.21,711
20130501|2013-02-13 09:30,13,18.21,18.28,18.17,18.21,4200
20130501|2013-02-13 10:00,13,18.21,18.21,18.17,18.2,717
20130501|2013-02-13 10:30,13,18.2,18.26,18.19,18.25,723
20130501|2013-02-13 11:00,13,18.24,18.25,18.19,18.19,318
20130501|2013-02-13 11:30,13,18.19,18.19,18.15,18.17,628
20130501|2013-02-13 12:00,13,18.18,18.25,18.16,18.19,1762
20130501|2013-02-13 12:30,13,18.2,18.22,18.17,18.19,1345
20130501|2013-02-14 01:30,14,18.27,18.28,18.18,18.23,241
20130501|2013-02-14 02:00,14,18.23,18.23,18.2,18.22,86
20130501|2013-02-14 02:30,14,18.22,18.25,18.21,18.23,316
20130501|2013-02-14 03:00,14,18.23,18.23,18.2,18.22,155
20130501|2013-02-14 03:30,14,18.22,18.22,18.15,18.16,125
20130501|2013-02-14 04:00,14,18.17,18.17,18.11,18.11,311
20130501|2013-02-14 04:30,14,18.11,18.11,18.02,18.03,1183
20130501|2013-02-14 05:00,14,18.03,18.05,18.01,18.05,628
20130501|2013-02-14 05:30,14,18.04,18.1,18.03,18.08,248
20130501|2013-02-14 06:00,14,18.08,18.11,18.07,18.09,178
20130501|2013-02-14 06:30,14,18.09,18.11,18.06,18.07,157
20130501|2013-02-14 07:00,14,18.07,18.11,17.99,18,1851
20130501|2013-02-14 07:30,14,18,18.01,17.92,17.94,3086
20130501|2013-02-14 08:00,14,17.93,17.94,17.76,17.89,9818
20130501|2013-02-14 08:30,14,17.89,17.92,17.83,17.88,2169
20130501|2013-02-14 09:00,14,17.87,17.89,17.85,17.85,1228
20130501|2013-02-14 09:30,14,17.86,17.86,17.81,17.82,1774
20130501|2013-02-14 10:00,14,17.82,17.88,17.82,17.86,1673
20130501|2013-02-14 10:30,14,17.86,17.89,17.85,17.86,1287
20130501|2013-02-14 11:00,14,17.87,17.88,17.85,17.88,961
20130501|2013-02-14 11:30,14,17.87,17.9,17.83,17.85,1582
20130501|2013-02-14 12:00,14,17.85,17.86,17.76,17.78,2327
20130501|2013-02-14 12:30,14,17.79,17.86,17.78,17.86,1790
20130501|2013-02-15 01:30,15,17.82,17.85,17.82,17.83,439
20130501|2013-02-15 02:00,15,17.83,17.85,17.83,17.85,201
20130501|2013-02-15 02:30,15,17.84,17.91,17.84,17.88,416
20130501|2013-02-15 03:00,15,17.88,17.89,17.85,17.86,494
20130501|2013-02-15 03:30,15,17.85,17.92,17.85,17.91,373
20130501|2013-02-15 04:00,15,17.9,17.91,17.86,17.87,536
20130501|2013-02-15 04:30,15,17.87,17.88,17.85,17.87,278
20130501|2013-02-15 05:00,15,17.87,17.87,17.84,17.84,201
20130501|2013-02-15 05:30,15,17.85,17.87,17.84,17.85,159
20130501|2013-02-15 06:00,15,17.84,17.84,17.83,17.83,571
20130501|2013-02-15 06:30,15,17.84,17.85,17.82,17.83,651
20130501|2013-02-15 07:00,15,17.83,17.88,17.83,17.85,1253
20130501|2013-02-15 07:30,15,17.86,17.94,17.86,17.92,1808
20130501|2013-02-15 08:00,15,17.92,17.92,17.85,17.87,1462
20130501|2013-02-15 08:30,15,17.86,17.88,17.83,17.85,908
20130501|2013-02-15 09:00,15,17.84,17.85,17.78,17.79,1763
20130501|2013-02-15 09:30,15,17.79,17.8,17.76,17.79,1250
20130501|2013-02-15 10:00,15,17.78,17.79,17.67,17.74,5689
20130501|2013-02-15 10:30,15,17.74,17.75,17.69,17.7,1252
20130501|2013-02-15 11:00,15,17.71,17.76,17.69,17.76,1216
20130501|2013-02-15 11:30,15,17.76,17.76,17.69,17.71,2244
20130501|2013-02-15 12:00,15,17.7,17.76,17.7,17.73,3424
20130501|2013-02-15 12:30,15,17.74,17.75,17.72,17.73,1102
20130501|2013-02-19 01:30,19,17.9,18,17.9,17.97,3128
20130501|2013-02-19 02:00,19,17.97,18.01,17.95,18.01,1756
20130501|2013-02-19 02:30,19,17.99,18.06,17.97,18.04,2154
20130501|2013-02-19 03:00,19,18.03,18.04,17.96,17.98,610
20130501|2013-02-19 03:30,19,17.98,18.03,17.97,18.01,404
20130501|2013-02-19 04:00,19,18.01,18.03,17.99,18.03,375
20130501|2013-02-19 04:30,19,18.02,18.03,18,18.02,180
20130501|2013-02-19 05:00,19,18.02,18.04,18,18.01,237
20130501|2013-02-19 05:30,19,18.02,18.02,17.97,17.97,483
20130501|2013-02-19 06:00,19,17.98,18.02,17.96,17.97,807
20130501|2013-02-19 06:30,19,17.97,17.97,17.95,17.95,394
20130501|2013-02-19 07:00,19,17.96,18.02,17.91,17.99,1641
20130501|2013-02-19 07:30,19,17.98,18.02,17.94,17.95,693
20130501|2013-02-19 08:00,19,17.96,18,17.94,17.97,1072
20130501|2013-02-19 08:30,19,17.96,17.97,17.93,17.93,966
20130501|2013-02-19 09:00,19,17.93,17.95,17.84,17.85,2370
20130501|2013-02-19 09:30,19,17.85,17.9,17.8,17.85,2855
20130501|2013-02-19 10:00,19,17.85,17.91,17.84,17.91,1320
20130501|2013-02-19 10:30,19,17.92,17.92,17.84,17.89,1081
20130501|2013-02-19 11:00,19,17.89,18.01,17.88,18,3208
20130501|2013-02-19 11:30,19,18,18.07,17.96,18.01,2896
20130501|2013-02-19 12:00,19,18.01,18.01,17.91,17.91,2173
20130501|2013-02-19 12:30,19,17.91,17.93,17.87,17.9,1249
20130501|2013-02-20 01:30,20,17.95,17.95,17.83,17.85,884
20130501|2013-02-20 02:00,20,17.86,17.9,17.82,17.83,371
20130501|2013-02-20 02:30,20,17.84,17.89,17.83,17.87,269
20130501|2013-02-20 03:00,20,17.88,17.9,17.86,17.86,303
20130501|2013-02-20 03:30,20,17.86,17.91,17.86,17.88,311
20130501|2013-02-20 04:00,20,17.88,17.88,17.83,17.87,418
20130501|2013-02-20 04:30,20,17.87,17.91,17.85,17.86,566
20130501|2013-02-20 05:00,20,17.85,17.87,17.83,17.85,250
20130501|2013-02-20 05:30,20,17.85,17.95,17.83,17.9,837
20130501|2013-02-20 06:00,20,17.9,17.92,17.85,17.85,321
20130501|2013-02-20 06:30,20,17.86,17.92,17.85,17.92,257
20130501|2013-02-20 07:00,20,17.92,18.03,17.9,18.02,2572
20130501|2013-02-20 07:30,20,18.02,18.02,17.98,18.01,1172
20130501|2013-02-20 08:00,20,18.01,18.17,18.01,18.17,5853
20130501|2013-02-20 08:30,20,18.16,18.23,18.14,18.22,4327
20130501|2013-02-20 09:00,20,18.22,18.23,18.14,18.15,2357
20130501|2013-02-20 09:30,20,18.15,18.18,18.12,18.14,1679
20130501|2013-02-20 10:00,20,18.14,18.18,18.07,18.18,1795
20130501|2013-02-20 10:30,20,18.18,18.18,18.15,18.17,1250
20130501|2013-02-20 11:00,20,18.16,18.18,18.08,18.13,1744
20130501|2013-02-20 11:30,20,18.12,18.16,18.08,18.16,945
20130501|2013-02-20 12:00,20,18.16,18.17,18.11,18.11,2786
20130501|2013-02-20 12:30,20,18.11,18.13,18.05,18.06,3124
20130501|2013-02-21 01:30,21,18.06,18.11,18.02,18.03,1042
20130501|2013-02-21 02:00,21,18.02,18.02,17.94,17.94,826
20130501|2013-02-21 02:30,21,17.94,18.01,17.94,18,516
20130501|2013-02-21 03:00,21,18,18.01,17.96,17.99,890
20130501|2013-02-21 03:30,21,17.99,18.01,17.96,18.01,669
20130501|2013-02-21 04:00,21,18,18,17.92,17.93,833
20130501|2013-02-21 04:30,21,17.92,17.94,17.92,17.94,264
20130501|2013-02-21 05:00,21,17.93,18,17.92,17.96,1441
20130501|2013-02-21 05:30,21,17.96,17.97,17.94,17.95,431
20130501|2013-02-21 06:00,21,17.94,17.97,17.93,17.95,469
20130501|2013-02-21 06:30,21,17.95,17.96,17.93,17.94,642
20130501|2013-02-21 07:00,21,17.95,17.97,17.9,17.93,1979
20130501|2013-02-21 07:30,21,17.93,17.99,17.92,17.97,1611
20130501|2013-02-21 08:00,21,17.97,18.04,17.96,18.04,3155
20130501|2013-02-21 08:30,21,18.03,18.06,18,18.01,2077
20130501|2013-02-21 09:00,21,18,18.02,17.93,17.96,2730
20130501|2013-02-21 09:30,21,17.95,17.96,17.91,17.94,2113
20130501|2013-02-21 10:00,21,17.94,17.94,17.81,17.87,6736
20130501|2013-02-21 10:30,21,17.86,17.86,17.82,17.82,772
20130501|2013-02-21 11:00,21,17.82,17.86,17.8,17.85,1103
20130501|2013-02-21 11:30,21,17.85,17.86,17.83,17.84,389
20130501|2013-02-21 12:00,21,17.84,17.92,17.81,17.9,2698
20130501|2013-02-21 12:30,21,17.91,17.92,17.85,17.92,1649
20130501|2013-02-22 01:30,22,18.08,18.08,17.99,18.05,2690
20130501|2013-02-22 02:00,22,18.04,18.04,17.99,18.02,283
20130501|2013-02-22 02:30,22,18.03,18.06,18.02,18.06,349
20130501|2013-02-22 03:00,22,18.06,18.08,18.03,18.06,275
20130501|2013-02-22 03:30,22,18.05,18.06,18.02,18.04,307
20130501|2013-02-22 04:00,22,18.03,18.07,18.03,18.06,489
20130501|2013-02-22 04:30,22,18.05,18.07,18.04,18.05,304
20130501|2013-02-22 05:00,22,18.05,18.06,18.01,18.02,267
20130501|2013-02-22 05:30,22,18.02,18.04,18.02,18.03,288
20130501|2013-02-22 06:00,22,18.02,18.05,18.02,18.03,755
20130501|2013-02-22 06:30,22,18.03,18.04,17.98,17.98,554
20130501|2013-02-22 07:00,22,17.98,18.04,17.96,17.97,1918
20130501|2013-02-22 07:30,22,17.96,18.1,17.96,18.06,2546
20130501|2013-02-22 08:00,22,18.06,18.09,18.05,18.07,1075
20130501|2013-02-22 08:30,22,18.07,18.14,18.06,18.08,3066
20130501|2013-02-22 09:00,22,18.07,18.17,18.06,18.16,2240
20130501|2013-02-22 09:30,22,18.15,18.16,18.12,18.13,1861
20130501|2013-02-22 10:00,22,18.13,18.21,18.13,18.16,4091
20130501|2013-02-22 10:30,22,18.16,18.21,18.14,18.18,1576
20130501|2013-02-22 11:00,22,18.18,18.19,18.17,18.19,807
20130501|2013-02-22 11:30,22,18.18,18.22,18.14,18.21,1199
20130501|2013-02-22 12:00,22,18.21,18.24,18.12,18.17,3721
20130501|2013-02-22 12:30,22,18.17,18.2,18.15,18.16,1943
20130501|2013-02-25 01:30,25,18.3,18.33,18.25,18.32,3042
20130501|2013-02-25 02:00,25,18.32,18.38,18.3,18.38,1370
20130501|2013-02-25 02:30,25,18.38,18.39,18.34,18.34,884
20130501|2013-02-25 03:00,25,18.35,18.36,18.32,18.34,551
20130501|2013-02-25 03:30,25,18.34,18.36,18.32,18.34,221
20130501|2013-02-25 04:00,25,18.34,18.38,18.32,18.38,376
20130501|2013-02-25 04:30,25,18.37,18.44,18.37,18.43,1780
20130501|2013-02-25 05:00,25,18.43,18.45,18.42,18.44,1215
20130501|2013-02-25 05:30,25,18.44,18.46,18.43,18.45,822
20130501|2013-02-25 06:00,25,18.45,18.46,18.39,18.39,630
20130501|2013-02-25 06:30,25,18.39,18.4,18.34,18.34,1343
20130501|2013-02-25 07:00,25,18.35,18.42,18.32,18.38,3452
20130501|2013-02-25 07:30,25,18.39,18.39,18.29,18.3,826
20130501|2013-02-25 08:00,25,18.29,18.31,18.26,18.28,2196
20130501|2013-02-25 08:30,25,18.28,18.32,18.25,18.31,1404
20130501|2013-02-25 09:00,25,18.3,18.34,18.3,18.32,889
20130501|2013-02-25 09:30,25,18.32,18.38,18.27,18.29,2245
20130501|2013-02-25 10:00,25,18.29,18.37,18.28,18.37,2425
20130501|2013-02-25 10:30,25,18.36,18.38,18.28,18.3,1140
20130501|2013-02-25 11:00,25,18.31,18.33,18.2,18.23,3506
20130501|2013-02-25 11:30,25,18.23,18.23,18.04,18.08,5958
20130501|2013-02-25 12:00,25,18.08,18.13,18.06,18.07,3148
20130501|2013-02-25 12:30,25,18.08,18.09,18.02,18.05,2352
20130501|2013-02-26 01:30,26,17.97,18,17.9,17.95,2379
20130501|2013-02-26 02:00,26,17.95,17.95,17.92,17.93,430
20130501|2013-02-26 02:30,26,17.93,17.95,17.92,17.94,678
20130501|2013-02-26 03:00,26,17.94,18.01,17.92,18.01,797
20130501|2013-02-26 03:30,26,18,18.01,17.97,18.01,256
20130501|2013-02-26 04:00,26,18,18.03,17.96,17.97,533
20130501|2013-02-26 04:30,26,17.96,17.98,17.93,17.96,535
20130501|2013-02-26 05:00,26,17.96,17.97,17.94,17.96,249
20130501|2013-02-26 05:30,26,17.95,17.97,17.94,17.96,160
20130501|2013-02-26 06:00,26,17.96,17.97,17.95,17.96,173
20130501|2013-02-26 06:30,26,17.95,18.01,17.95,18,633
20130501|2013-02-26 07:00,26,17.99,18.02,17.95,17.96,2830
20130501|2013-02-26 07:30,26,17.96,18,17.92,17.94,2124
20130501|2013-02-26 08:00,26,17.94,17.99,17.92,17.93,1552
20130501|2013-02-26 08:30,26,17.93,17.99,17.92,17.97,2035
20130501|2013-02-26 09:00,26,17.96,17.98,17.93,17.96,1502
20130501|2013-02-26 09:30,26,17.96,17.97,17.92,17.96,1219
20130501|2013-02-26 10:00,26,17.97,17.99,17.95,17.96,912
20130501|2013-02-26 10:30,26,17.95,17.98,17.93,17.96,1693
20130501|2013-02-26 11:00,26,17.95,18.11,17.95,18.08,2893
20130501|2013-02-26 11:30,26,18.08,18.11,18.05,18.05,1666
20130501|2013-02-26 12:00,26,18.05,18.06,17.99,18.04,2245
20130501|2013-02-26 12:30,26,18.04,18.09,18.03,18.06,2257
20130501|2013-02-27 01:30,27,18.07,18.12,18.03,18.09,457
20130501|2013-02-27 02:00,27,18.09,18.09,18.06,18.06,121
20130501|2013-02-27 02:30,27,18.05,18.05,17.97,17.99,734
20130501|2013-02-27 03:00,27,18,18.01,17.98,18,307
20130501|2013-02-27 03:30,27,18,18.02,17.99,18.02,133
20130501|2013-02-27 04:00,27,18.02,18.15,18.01,18.07,1299
20130501|2013-02-27 04:30,27,18.07,18.15,18.07,18.09,949
20130501|2013-02-27 05:00,27,18.1,18.14,18.06,18.08,437
20130501|2013-02-27 05:30,27,18.07,18.1,18.06,18.1,125
20130501|2013-02-27 06:00,27,18.1,18.11,18.08,18.11,303
20130501|2013-02-27 06:30,27,18.11,18.14,18.08,18.1,456
20130501|2013-02-27 07:00,27,18.1,18.14,18.06,18.11,1801
20130501|2013-02-27 07:30,27,18.11,18.12,18.07,18.07,527
20130501|2013-02-27 08:00,27,18.08,18.12,18.06,18.09,887
20130501|2013-02-27 08:30,27,18.09,18.13,18.08,18.12,1314
20130501|2013-02-27 09:00,27,18.12,18.15,18.09,18.14,1413
20130501|2013-02-27 09:30,27,18.13,18.15,18.08,18.12,1167
20130501|2013-02-27 10:00,27,18.12,18.17,18.11,18.17,1606
20130501|2013-02-27 10:30,27,18.17,18.19,18.13,18.16,1904
20130501|2013-02-27 11:00,27,18.16,18.19,18.13,18.13,955
20130501|2013-02-27 11:30,27,18.13,18.14,18.11,18.12,529
20130501|2013-02-27 12:00,27,18.11,18.13,18.06,18.08,3284
20130501|2013-02-27 12:30,27,18.08,18.09,18.02,18.05,1575
20130501|2013-02-28 01:30,28,18.08,18.12,18.02,18.12,1030
20130501|2013-02-28 02:00,28,18.12,18.14,18.1,18.11,126
20130501|2013-02-28 02:30,28,18.12,18.2,18.1,18.19,1323
20130501|2013-02-28 03:00,28,18.18,18.2,18.13,18.16,523
20130501|2013-02-28 03:30,28,18.15,18.18,18.14,18.16,251
20130501|2013-02-28 04:00,28,18.16,18.19,18.16,18.19,158
20130501|2013-02-28 04:30,28,18.18,18.21,18.16,18.21,971
20130501|2013-02-28 05:00,28,18.21,18.21,18.19,18.19,322
20130501|2013-02-28 05:30,28,18.19,18.21,18.18,18.19,307
20130501|2013-02-28 06:00,28,18.2,18.22,18.19,18.21,427
20130501|2013-02-28 06:30,28,18.2,18.21,18.17,18.18,398
20130501|2013-02-28 07:00,28,18.19,18.19,18.13,18.16,1334
20130501|2013-02-28 07:30,28,18.17,18.17,17.98,18.03,2626
20130501|2013-02-28 08:00,28,18.03,18.05,17.94,18,2385
20130501|2013-02-28 08:30,28,18,18.1,17.98,18.09,2825
20130501|2013-02-28 09:00,28,18.1,18.22,18.1,18.17,5261
20130501|2013-02-28 09:30,28,18.17,18.21,18.12,18.17,2317
20130501|2013-02-28 10:00,28,18.17,18.21,18.17,18.19,1148
20130501|2013-02-28 10:30,28,18.19,18.26,18.17,18.25,2536
20130501|2013-02-28 11:00,28,18.25,18.59,18.24,18.44,17594
20130501|2013-02-28 11:30,28,18.44,18.51,18.43,18.44,3614
20130501|2013-02-28 12:00,28,18.44,18.47,18.35,18.38,5437
20130501|2013-02-28 12:30,28,18.38,18.42,18.34,18.37,3092
20130501|2013-03-01 01:30,1,18.34,18.39,18.26,18.26,1428
20130501|2013-03-01 02:00,1,18.26,18.29,18.25,18.29,505
20130501|2013-03-01 02:30,1,18.3,18.37,18.29,18.36,782
20130501|2013-03-01 03:00,1,18.36,18.39,18.32,18.38,678
20130501|2013-03-01 03:30,1,18.38,18.38,18.33,18.33,506
20130501|2013-03-01 04:00,1,18.33,18.33,18.31,18.31,430
20130501|2013-03-01 04:30,1,18.32,18.37,18.3,18.36,517
20130501|2013-03-01 05:00,1,18.37,18.37,18.34,18.34,375
20130501|2013-03-01 05:30,1,18.34,18.35,18.33,18.34,199
20130501|2013-03-01 06:00,1,18.34,18.35,18.34,18.34,308
20130501|2013-03-01 06:30,1,18.35,18.35,18.32,18.35,483
20130501|2013-03-01 07:00,1,18.35,18.35,18.05,18.11,11650
20130501|2013-03-01 07:30,1,18.11,18.13,18.09,18.1,2157
20130501|2013-03-01 08:00,1,18.11,18.15,18.09,18.14,2207
20130501|2013-03-01 08:30,1,18.13,18.14,18.07,18.1,2440
20130501|2013-03-01 09:00,1,18.09,18.11,18.03,18.04,3579
20130501|2013-03-01 09:30,1,18.04,18.07,17.96,18.05,6443
20130501|2013-03-01 10:00,1,18.06,18.07,17.97,17.99,2367
20130501|2013-03-01 10:30,1,17.99,18.05,17.97,18.04,1926
20130501|2013-03-01 11:00,1,18.05,18.05,18.01,18.05,1105
20130501|2013-03-01 11:30,1,18.05,18.05,18.01,18.02,739
20130501|2013-03-01 12:00,1,18.03,18.07,17.88,17.9,8038
20130501|2013-03-01 12:30,1,17.9,17.93,17.89,17.91,3715
20130501|2013-03-04 01:30,4,17.91,17.99,17.91,17.97,829
20130501|2013-03-04 02:00,4,17.97,18.02,17.96,18.02,328
20130501|2013-03-04 02:30,4,18.01,18.03,17.97,17.98,744
20130501|2013-03-04 03:00,4,17.98,18.01,17.98,18,525
20130501|2013-03-04 03:30,4,18,18.04,17.99,18.03,384
20130501|2013-03-04 04:00,4,18.02,18.03,18,18,206
20130501|2013-03-04 04:30,4,18.01,18.01,17.96,17.99,228
20130501|2013-03-04 05:00,4,17.99,18.01,17.99,17.99,149
20130501|2013-03-04 05:30,4,17.99,18.02,17.99,18.01,115
20130501|2013-03-04 06:00,4,18.02,18.02,17.98,17.99,269
20130501|2013-03-04 06:30,4,18,18,17.98,17.99,122
20130501|2013-03-04 07:00,4,17.98,18.14,17.96,18.14,3791
20130501|2013-03-04 07:30,4,18.14,18.14,18.05,18.09,1475
20130501|2013-03-04 08:00,4,18.09,18.1,18.03,18.06,812
20130501|2013-03-04 08:30,4,18.07,18.09,18.04,18.07,1069
20130501|2013-03-04 09:00,4,18.06,18.08,18.04,18.06,865
20130501|2013-03-04 09:30,4,18.06,18.06,17.97,18,1773
20130501|2013-03-04 10:00,4,18,18.02,17.97,17.99,806
20130501|2013-03-04 10:30,4,18,18.03,17.94,18.01,1074
20130501|2013-03-04 11:00,4,18.02,18.05,17.99,18.03,1013
20130501|2013-03-04 11:30,4,18.05,18.05,18,18.02,807
20130501|2013-03-04 12:00,4,18.02,18.1,17.98,18.08,2421
20130501|2013-03-04 12:30,4,18.07,18.11,18.06,18.1,1571
20130501|2013-03-05 01:30,5,18.15,18.15,18.11,18.14,752
20130501|2013-03-05 02:00,5,18.14,18.15,18.12,18.15,699
20130501|2013-03-05 02:30,5,18.15,18.15,18.1,18.11,428
20130501|2013-03-05 03:00,5,18.12,18.16,18.11,18.15,453
20130501|2013-03-05 03:30,5,18.15,18.15,18.13,18.14,73
20130501|2013-03-05 04:00,5,18.15,18.17,18.15,18.17,466
20130501|2013-03-05 04:30,5,18.17,18.18,18.15,18.18,441
20130501|2013-03-05 05:00,5,18.18,18.19,18.17,18.18,288
20130501|2013-03-05 05:30,5,18.19,18.19,18.16,18.16,331
20130501|2013-03-05 06:00,5,18.16,18.19,18.16,18.18,545
20130501|2013-03-05 06:30,5,18.18,18.18,18.15,18.16,228
20130501|2013-03-05 07:00,5,18.15,18.19,18.12,18.14,1114
20130501|2013-03-05 07:30,5,18.15,18.15,18.07,18.09,1233
20130501|2013-03-05 08:00,5,18.1,18.16,18.08,18.16,699
20130501|2013-03-05 08:30,5,18.15,18.26,18.14,18.26,4194
20130501|2013-03-05 09:00,5,18.26,18.28,18.24,18.25,3393
20130501|2013-03-05 09:30,5,18.25,18.27,18.23,18.26,1072
20130501|2013-03-05 10:00,5,18.26,18.27,18.23,18.26,1797
20130501|2013-03-05 10:30,5,18.26,18.27,18.23,18.25,1053
20130501|2013-03-05 11:00,5,18.25,18.27,18.23,18.23,1411
20130501|2013-03-05 11:30,5,18.24,18.24,18.19,18.22,976
20130501|2013-03-05 12:00,5,18.21,18.24,18.17,18.2,3184
20130501|2013-03-05 12:30,5,18.2,18.21,18.16,18.18,1126
20130501|2013-03-06 01:30,6,18.19,18.2,18.16,18.19,561
20130501|2013-03-06 02:00,6,18.18,18.23,18.18,18.23,144
20130501|2013-03-06 02:30,6,18.24,18.24,18.2,18.23,156
20130501|2013-03-06 03:00,6,18.23,18.23,18.19,18.2,104
20130501|2013-03-06 03:30,6,18.21,18.22,18.2,18.21,180
20130501|2013-03-06 04:00,6,18.2,18.2,18.17,18.18,332
20130501|2013-03-06 04:30,6,18.19,18.19,18.12,18.14,606
20130501|2013-03-06 05:00,6,18.15,18.15,18.11,18.12,369
20130501|2013-03-06 05:30,6,18.12,18.13,18.11,18.12,246
20130501|2013-03-06 06:00,6,18.13,18.2,18.12,18.17,1032
20130501|2013-03-06 06:30,6,18.18,18.22,18.17,18.22,941
20130501|2013-03-06 07:00,6,18.22,18.23,18.14,18.21,1144
20130501|2013-03-06 07:30,6,18.22,18.22,18.18,18.21,649
20130501|2013-03-06 08:00,6,18.21,18.21,18.18,18.21,398
20130501|2013-03-06 08:30,6,18.2,18.21,18.17,18.21,589
20130501|2013-03-06 09:00,6,18.21,18.23,18.15,18.17,1181
20130501|2013-03-06 09:30,6,18.17,18.2,18.14,18.2,1070
20130501|2013-03-06 10:00,6,18.19,18.2,18.17,18.19,316
20130501|2013-03-06 10:30,6,18.2,18.21,18.15,18.21,1043
20130501|2013-03-06 11:00,6,18.21,18.22,18.17,18.2,1014
20130501|2013-03-06 11:30,6,18.2,18.2,18.13,18.16,1110
20130501|2013-03-06 12:00,6,18.15,18.22,18.15,18.21,2251
20130501|2013-03-06 12:30,6,18.21,18.23,18.17,18.18,1353
20130501|2013-03-07 01:30,7,18.14,18.18,18.12,18.16,782
20130501|2013-03-07 02:00,7,18.17,18.2,18.16,18.2,305
20130501|2013-03-07 02:30,7,18.2,18.22,18.18,18.2,581
20130501|2013-03-07 03:00,7,18.21,18.23,18.21,18.23,216
20130501|2013-03-07 03:30,7,18.23,18.24,18.21,18.22,438
20130501|2013-03-07 04:00,7,18.23,18.24,18.22,18.23,278
20130501|2013-03-07 04:30,7,18.23,18.25,18.23,18.25,218
20130501|2013-03-07 05:00,7,18.25,18.26,18.25,18.26,414
20130501|2013-03-07 05:30,7,18.26,18.27,18.23,18.25,243
20130501|2013-03-07 06:00,7,18.26,18.26,18.22,18.23,203
20130501|2013-03-07 06:30,7,18.24,18.24,18.22,18.23,557
20130501|2013-03-07 07:00,7,18.24,18.44,18.24,18.43,9355
20130501|2013-03-07 07:30,7,18.44,18.65,18.4,18.51,15536
20130501|2013-03-07 08:00,7,18.52,18.58,18.48,18.5,3716
20130501|2013-03-07 08:30,7,18.5,18.54,18.47,18.5,2535
20130501|2013-03-07 09:00,7,18.5,18.58,18.49,18.54,2915
20130501|2013-03-07 09:30,7,18.54,18.56,18.5,18.54,2473
20130501|2013-03-07 10:00,7,18.54,18.58,18.53,18.57,2060
20130501|2013-03-07 10:30,7,18.58,18.62,18.57,18.6,2858
20130501|2013-03-07 11:00,7,18.61,18.65,18.59,18.65,3077
20130501|2013-03-07 11:30,7,18.65,18.67,18.59,18.67,2166
20130501|2013-03-07 12:00,7,18.67,18.8,18.65,18.76,11889
20130501|2013-03-07 12:30,7,18.75,18.81,18.74,18.77,4459
20130501|2013-03-08 01:30,8,18.74,18.79,18.71,18.77,1786
20130501|2013-03-08 02:00,8,18.77,18.8,18.77,18.77,427
20130501|2013-03-08 02:30,8,18.78,18.85,18.77,18.85,1508
20130501|2013-03-08 03:00,8,18.84,18.85,18.81,18.82,607
20130501|2013-03-08 03:30,8,18.82,18.83,18.8,18.8,542
20130501|2013-03-08 04:00,8,18.79,18.85,18.79,18.84,886
20130501|2013-03-08 04:30,8,18.84,18.85,18.79,18.8,966
20130501|2013-03-08 05:00,8,18.81,18.82,18.78,18.8,418
20130501|2013-03-08 05:30,8,18.8,18.82,18.79,18.8,829
20130501|2013-03-08 06:00,8,18.81,18.82,18.78,18.79,463
20130501|2013-03-08 06:30,8,18.78,18.83,18.77,18.82,1117
20130501|2013-03-08 07:00,8,18.82,18.87,18.79,18.86,3071
20130501|2013-03-08 07:30,8,18.86,18.88,18.82,18.85,1922
20130501|2013-03-08 08:00,8,18.85,18.9,18.84,18.9,2451
20130501|2013-03-08 08:30,8,18.9,18.9,18.84,18.89,2055
20130501|2013-03-08 09:00,8,18.9,18.96,18.89,18.91,3476
20130501|2013-03-08 09:30,8,18.91,18.98,18.9,18.97,3129
20130501|2013-03-08 10:00,8,18.96,18.98,18.95,18.98,3179
20130501|2013-03-08 10:30,8,18.97,19.05,18.71,18.84,14829
20130501|2013-03-08 11:00,8,18.84,18.85,18.58,18.72,6908
20130501|2013-03-08 11:30,8,18.72,18.77,18.7,18.75,1705
20130501|2013-03-08 12:00,8,18.75,18.79,18.71,18.73,5720
20130501|2013-03-08 12:30,8,18.74,18.77,18.68,18.69,3706
20130501|2013-03-11 02:30,11,18.75,18.76,18.67,18.67,653
20130501|2013-03-11 03:00,11,18.67,18.75,18.67,18.71,520
20130501|2013-03-11 03:30,11,18.7,18.78,18.7,18.78,294
20130501|2013-03-11 04:00,11,18.78,18.78,18.75,18.77,124
20130501|2013-03-11 04:30,11,18.76,18.77,18.7,18.71,190
20130501|2013-03-11 05:00,11,18.72,18.77,18.72,18.75,116
20130501|2013-03-11 05:30,11,18.75,18.75,18.72,18.73,136
20130501|2013-03-11 06:00,11,18.74,18.74,18.71,18.72,123
20130501|2013-03-11 06:30,11,18.72,18.72,18.67,18.71,596
20130501|2013-03-11 07:00,11,18.7,18.87,18.7,18.85,3561
20130501|2013-03-11 07:30,11,18.86,18.86,18.72,18.76,1809
20130501|2013-03-11 08:00,11,18.76,18.86,18.73,18.81,2104
20130501|2013-03-11 08:30,11,18.81,18.85,18.78,18.81,1660
20130501|2013-03-11 09:00,11,18.82,18.84,18.77,18.84,1486
20130501|2013-03-11 09:30,11,18.83,18.85,18.77,18.8,1360
20130501|2013-03-11 10:00,11,18.8,18.83,18.79,18.83,943
20130501|2013-03-11 10:30,11,18.83,18.87,18.81,18.83,1593
20130501|2013-03-11 11:00,11,18.84,18.85,18.72,18.76,1909
20130501|2013-03-11 11:30,11,18.76,18.77,18.71,18.77,835
20130501|2013-03-11 12:00,11,18.77,18.84,18.76,18.83,3008
20130501|2013-03-11 12:30,11,18.83,18.96,18.82,18.91,5989
20130501|2013-03-12 02:30,12,18.84,18.86,18.8,18.81,1049
20130501|2013-03-12 03:00,12,18.8,18.84,18.8,18.82,283
20130501|2013-03-12 03:30,12,18.83,18.85,18.81,18.82,341
20130501|2013-03-12 04:00,12,18.82,18.84,18.81,18.83,250
20130501|2013-03-12 04:30,12,18.83,18.84,18.82,18.82,141
20130501|2013-03-12 05:00,12,18.83,18.83,18.8,18.81,364
20130501|2013-03-12 05:30,12,18.81,18.84,18.8,18.82,321
20130501|2013-03-12 06:00,12,18.82,18.83,18.81,18.83,213
20130501|2013-03-12 06:30,12,18.82,18.83,18.81,18.83,316
20130501|2013-03-12 07:00,12,18.83,18.83,18.78,18.83,1508
20130501|2013-03-12 07:30,12,18.83,18.91,18.83,18.89,1940
20130501|2013-03-12 08:00,12,18.89,18.91,18.85,18.87,754
20130501|2013-03-12 08:30,12,18.87,18.87,18.82,18.87,739
20130501|2013-03-12 09:00,12,18.87,18.87,18.81,18.86,971
20130501|2013-03-12 09:30,12,18.86,18.86,18.78,18.8,1279
20130501|2013-03-12 10:00,12,18.79,18.79,18.48,18.63,11866
20130501|2013-03-12 10:30,12,18.62,18.75,18.6,18.74,2735
20130501|2013-03-12 11:00,12,18.74,18.83,18.73,18.77,2878
20130501|2013-03-12 11:30,12,18.77,18.79,18.67,18.79,1318
20130501|2013-03-12 12:00,12,18.78,18.85,18.75,18.83,4633
20130501|2013-03-12 12:30,12,18.83,18.83,18.78,18.81,2186
20130501|2013-03-13 02:30,13,18.82,18.82,18.76,18.77,322
20130501|2013-03-13 03:00,13,18.76,18.79,18.68,18.71,570
20130501|2013-03-13 03:30,13,18.71,18.74,18.69,18.69,169
20130501|2013-03-13 04:00,13,18.7,18.72,18.67,18.7,283
20130501|2013-03-13 04:30,13,18.71,18.73,18.7,18.71,118
20130501|2013-03-13 05:00,13,18.73,18.74,18.72,18.73,166
20130501|2013-03-13 05:30,13,18.74,18.75,18.71,18.71,393
20130501|2013-03-13 06:00,13,18.71,18.73,18.68,18.69,480
20130501|2013-03-13 06:30,13,18.7,18.7,18.64,18.66,764
20130501|2013-03-13 07:00,13,18.67,18.74,18.67,18.73,897
20130501|2013-03-13 07:30,13,18.74,18.74,18.7,18.72,398
20130501|2013-03-13 08:00,13,18.72,18.79,18.71,18.73,1567
20130501|2013-03-13 08:30,13,18.73,18.76,18.72,18.73,697
20130501|2013-03-13 09:00,13,18.72,18.75,18.68,18.72,1008
20130501|2013-03-13 09:30,13,18.71,18.74,18.68,18.72,911
20130501|2013-03-13 10:00,13,18.72,18.79,18.71,18.75,1283
20130501|2013-03-13 10:30,13,18.74,18.86,18.74,18.85,2707
20130501|2013-03-13 11:00,13,18.85,18.89,18.81,18.82,1984
20130501|2013-03-13 11:30,13,18.83,18.84,18.72,18.76,1321
20130501|2013-03-13 12:00,13,18.77,18.83,18.76,18.83,2527
20130501|2013-03-13 12:30,13,18.83,18.84,18.76,18.77,1072
20130501|2013-03-14 02:30,14,18.76,18.82,18.76,18.81,962
20130501|2013-03-14 03:00,14,18.82,18.83,18.8,18.81,141
20130501|2013-03-14 03:30,14,18.81,18.81,18.78,18.78,176
20130501|2013-03-14 04:00,14,18.79,18.8,18.78,18.8,199
20130501|2013-03-14 04:30,14,18.8,18.81,18.78,18.79,140
20130501|2013-03-14 05:00,14,18.8,18.8,18.77,18.8,145
20130501|2013-03-14 05:30,14,18.8,18.82,18.78,18.79,219
20130501|2013-03-14 06:00,14,18.78,18.81,18.78,18.81,206
20130501|2013-03-14 06:30,14,18.81,18.82,18.8,18.82,190
20130501|2013-03-14 07:00,14,18.82,18.84,18.79,18.82,1301
20130501|2013-03-14 07:30,14,18.81,18.82,18.68,18.71,2426
20130501|2013-03-14 08:00,14,18.71,18.72,18.59,18.63,2994
20130501|2013-03-14 08:30,14,18.64,18.73,18.62,18.71,2697
20130501|2013-03-14 09:00,14,18.72,18.75,18.7,18.71,1367
20130501|2013-03-14 09:30,14,18.71,18.75,18.71,18.74,537
20130501|2013-03-14 10:00,14,18.75,18.78,18.71,18.77,1066
20130501|2013-03-14 10:30,14,18.76,18.84,18.73,18.84,4046
20130501|2013-03-14 11:00,14,18.84,18.84,18.76,18.77,1163
20130501|2013-03-14 11:30,14,18.78,18.81,18.77,18.81,442
20130501|2013-03-14 12:00,14,18.81,18.87,18.8,18.84,2784
20130501|2013-03-14 12:30,14,18.84,18.88,18.83,18.87,1995
20130501|2013-03-14 13:00,14,18.86,18.86,18.86,18.86,2
20130501|2013-03-15 02:30,15,18.84,18.9,18.84,18.89,979
20130501|2013-03-15 03:00,15,18.89,18.89,18.88,18.88,82
20130501|2013-03-15 03:30,15,18.89,18.89,18.84,18.84,196
20130501|2013-03-15 04:00,15,18.85,18.85,18.81,18.84,179
20130501|2013-03-15 04:30,15,18.84,18.85,18.81,18.84,254
20130501|2013-03-15 05:00,15,18.84,18.86,18.84,18.85,112
20130501|2013-03-15 05:30,15,18.85,18.86,18.83,18.86,255
20130501|2013-03-15 06:00,15,18.86,18.86,18.82,18.85,235
20130501|2013-03-15 06:30,15,18.85,18.87,18.84,18.86,203
20130501|2013-03-15 07:00,15,18.85,18.87,18.8,18.81,1300
20130501|2013-03-15 07:30,15,18.81,18.86,18.8,18.81,449
20130501|2013-03-15 08:00,15,18.82,18.84,18.81,18.81,751
20130501|2013-03-15 08:30,15,18.81,18.81,18.72,18.76,3511
20130501|2013-03-15 09:00,15,18.76,18.82,18.75,18.79,1741
20130501|2013-03-15 09:30,15,18.79,18.84,18.78,18.84,600
20130501|2013-03-15 10:00,15,18.84,18.92,18.83,18.88,3743
20130501|2013-03-15 10:30,15,18.89,19.12,18.88,19.07,15516
20130501|2013-03-15 11:00,15,19.07,19.09,19.04,19.08,3145
20130501|2013-03-15 11:30,15,19.08,19.08,19.04,19.05,1274
20130501|2013-03-15 12:00,15,19.05,19.05,18.86,18.86,7633
20130501|2013-03-15 12:30,15,18.86,18.88,18.81,18.81,4618
20130501|2013-03-18 02:30,18,18.71,18.72,18.6,18.7,3166
20130501|2013-03-18 03:00,18,18.7,18.73,18.68,18.7,615
20130501|2013-03-18 03:30,18,18.7,18.71,18.64,18.67,467
20130501|2013-03-18 04:00,18,18.68,18.68,18.57,18.59,1593
20130501|2013-03-18 04:30,18,18.59,18.62,18.58,18.59,462
20130501|2013-03-18 05:00,18,18.6,18.6,18.57,18.57,363
20130501|2013-03-18 05:30,18,18.59,18.59,18.54,18.55,1398
20130501|2013-03-18 06:00,18,18.56,18.57,18.54,18.57,338
20130501|2013-03-18 06:30,18,18.56,18.56,18.53,18.54,780
20130501|2013-03-18 07:00,18,18.55,18.55,18.33,18.34,12023
20130501|2013-03-18 07:30,18,18.34,18.39,18.31,18.32,5260
20130501|2013-03-18 08:00,18,18.33,18.42,18.32,18.37,2892
20130501|2013-03-18 08:30,18,18.36,18.37,18.33,18.34,1179
20130501|2013-03-18 09:00,18,18.35,18.37,18.32,18.35,1845
20130501|2013-03-18 09:30,18,18.35,18.38,18.26,18.27,5842
20130501|2013-03-18 10:00,18,18.28,18.32,18.25,18.28,3136
20130501|2013-03-18 10:30,18,18.28,18.32,18.25,18.3,2636
20130501|2013-03-18 11:00,18,18.3,18.37,18.29,18.35,2774
20130501|2013-03-18 11:30,18,18.34,18.39,18.33,18.33,3149
20130501|2013-03-18 12:00,18,18.33,18.37,18.27,18.28,4208
20130501|2013-03-18 12:30,18,18.29,18.29,18.24,18.27,3313
20130501|2013-03-19 02:30,19,18.35,18.4,18.35,18.37,1500
20130501|2013-03-19 03:00,19,18.38,18.38,18.37,18.38,454
20130501|2013-03-19 03:30,19,18.37,18.38,18.36,18.36,247
20130501|2013-03-19 04:00,19,18.37,18.37,18.34,18.35,476
20130501|2013-03-19 04:30,19,18.35,18.37,18.34,18.36,247
20130501|2013-03-19 05:00,19,18.37,18.38,18.34,18.38,190
20130501|2013-03-19 05:30,19,18.38,18.38,18.35,18.38,222
20130501|2013-03-19 06:00,19,18.37,18.4,18.36,18.39,523
20130501|2013-03-19 06:30,19,18.39,18.39,18.37,18.38,253
20130501|2013-03-19 07:00,19,18.38,18.39,18.33,18.38,2202
20130501|2013-03-19 07:30,19,18.39,18.39,18.32,18.33,1111
20130501|2013-03-19 08:00,19,18.34,18.37,18.31,18.35,1251
20130501|2013-03-19 08:30,19,18.35,18.35,18.29,18.3,2125
20130501|2013-03-19 09:00,19,18.31,18.32,18.26,18.27,1948
20130501|2013-03-19 09:30,19,18.27,18.31,18.26,18.27,1261
20130501|2013-03-19 10:00,19,18.28,18.32,18.27,18.29,1090
20130501|2013-03-19 10:30,19,18.29,18.32,18.26,18.27,1700
20130501|2013-03-19 11:00,19,18.28,18.34,18.26,18.32,2079
20130501|2013-03-19 11:30,19,18.33,18.38,18.3,18.32,1950
20130501|2013-03-19 12:00,19,18.33,18.33,18.29,18.31,2646
20130501|2013-03-19 12:30,19,18.31,18.34,18.31,18.34,1946
20130501|2013-03-20 02:30,20,18.41,18.45,18.36,18.44,2779
20130501|2013-03-20 03:00,20,18.44,18.45,18.4,18.43,860
20130501|2013-03-20 03:30,20,18.43,18.43,18.36,18.4,449
20130501|2013-03-20 04:00,20,18.4,18.43,18.39,18.43,434
20130501|2013-03-20 04:30,20,18.43,18.45,18.43,18.44,739
20130501|2013-03-20 05:00,20,18.44,18.44,18.42,18.44,226
20130501|2013-03-20 05:30,20,18.44,18.44,18.42,18.43,149
20130501|2013-03-20 06:00,20,18.43,18.45,18.43,18.44,280
20130501|2013-03-20 06:30,20,18.44,18.46,18.44,18.45,658
20130501|2013-03-20 07:00,20,18.46,18.49,18.42,18.44,1855
20130501|2013-03-20 07:30,20,18.43,18.44,18.39,18.4,748
20130501|2013-03-20 08:00,20,18.41,18.41,18.37,18.37,1255
20130501|2013-03-20 08:30,20,18.37,18.41,18.37,18.37,938
20130501|2013-03-20 09:00,20,18.36,18.39,18.32,18.36,1791
20130501|2013-03-20 09:30,20,18.37,18.37,18.32,18.33,1338
20130501|2013-03-20 10:00,20,18.34,18.36,18.33,18.33,514
20130501|2013-03-20 10:30,20,18.33,18.4,18.32,18.37,1184
20130501|2013-03-20 11:00,20,18.38,18.38,18.33,18.37,1200
20130501|2013-03-20 11:30,20,18.37,18.37,18.32,18.32,1117
20130501|2013-03-20 12:00,20,18.33,18.36,18.32,18.36,2374
20130501|2013-03-20 12:30,20,18.35,18.36,18.32,18.32,1485
20130501|2013-03-21 02:30,21,18.4,18.41,18.36,18.39,814
20130501|2013-03-21 03:00,21,18.39,18.41,18.38,18.4,261
20130501|2013-03-21 03:30,21,18.4,18.4,18.37,18.37,406
20130501|2013-03-21 04:00,21,18.38,18.39,18.37,18.38,132
20130501|2013-03-21 04:30,21,18.39,18.41,18.38,18.41,386
20130501|2013-03-21 05:00,21,18.41,18.45,18.4,18.45,1113
20130501|2013-03-21 05:30,21,18.45,18.45,18.43,18.44,289
20130501|2013-03-21 06:00,21,18.44,18.45,18.43,18.44,186
20130501|2013-03-21 06:30,21,18.44,18.49,18.44,18.48,919
20130501|2013-03-21 07:00,21,18.49,18.49,18.39,18.4,1675
20130501|2013-03-21 07:30,21,18.4,18.41,18.37,18.38,693
20130501|2013-03-21 08:00,21,18.37,18.39,18.27,18.32,4345
20130501|2013-03-21 08:30,21,18.32,18.41,18.31,18.4,1920
20130501|2013-03-21 09:00,21,18.39,18.4,18.33,18.34,879
20130501|2013-03-21 09:30,21,18.33,18.34,18.31,18.33,907
20130501|2013-03-21 10:00,21,18.32,18.33,18.18,18.21,7093
20130501|2013-03-21 10:30,21,18.21,18.25,18.2,18.2,1632
20130501|2013-03-21 11:00,21,18.2,18.21,18.16,18.17,2026
20130501|2013-03-21 12:30,21,18.22,18.25,18.2,18.2,1119
20130501|2013-03-22 02:30,22,18.25,18.25,18.21,18.21,715
20130501|2013-03-22 03:00,22,18.21,18.25,18.21,18.25,217
20130501|2013-03-22 03:30,22,18.25,18.27,18.22,18.25,212
20130501|2013-03-22 04:00,22,18.26,18.26,18.24,18.24,61
20130501|2013-03-22 04:30,22,18.25,18.29,18.25,18.26,437
20130501|2013-03-22 05:00,22,18.26,18.31,18.25,18.3,628
20130501|2013-03-22 05:30,22,18.3,18.34,18.28,18.31,1022
20130501|2013-03-22 06:00,22,18.3,18.32,18.28,18.3,180
20130501|2013-03-22 06:30,22,18.3,18.31,18.27,18.27,149
20130501|2013-03-22 07:00,22,18.28,18.29,18.22,18.24,1650
20130501|2013-03-22 07:30,22,18.23,18.38,18.22,18.35,2303
20130501|2013-03-22 08:00,22,18.36,18.37,18.28,18.3,1442
20130501|2013-03-22 08:30,22,18.31,18.31,18.22,18.28,1401
20130501|2013-03-22 09:00,22,18.29,18.32,18.28,18.31,456
20130501|2013-03-22 09:30,22,18.31,18.31,18.24,18.25,731
20130501|2013-03-22 10:00,22,18.26,18.27,18.15,18.18,2376
20130501|2013-03-22 10:30,22,18.19,18.28,18.17,18.27,1080
20130501|2013-03-22 11:00,22,18.26,18.28,18.25,18.25,456
20130501|2013-03-22 11:30,22,18.25,18.27,18.17,18.17,1511
20130501|2013-03-22 12:00,22,18.17,18.25,18.16,18.2,2803
20130501|2013-03-22 12:30,22,18.19,18.22,18.16,18.17,1263
20130501|2013-03-25 02:30,25,18.21,18.22,18.13,18.13,749
20130501|2013-03-25 03:00,25,18.13,18.15,18.12,18.14,280
20130501|2013-03-25 03:30,25,18.14,18.18,18.14,18.16,358
20130501|2013-03-25 04:00,25,18.17,18.18,18.15,18.15,163
20130501|2013-03-25 04:30,25,18.16,18.16,18.13,18.14,146
20130501|2013-03-25 05:00,25,18.15,18.17,18.14,18.15,103
20130501|2013-03-25 05:30,25,18.15,18.15,18.12,18.13,372
20130501|2013-03-25 06:00,25,18.13,18.13,18.11,18.12,786
20130501|2013-03-25 06:30,25,18.12,18.12,18.11,18.11,183
20130501|2013-03-25 07:00,25,18.11,18.12,18.08,18.11,3457
20130501|2013-03-25 07:30,25,18.1,18.14,18.1,18.12,463
20130501|2013-03-25 08:00,25,18.12,18.17,18.11,18.13,933
20130501|2013-03-25 08:30,25,18.13,18.15,18.11,18.13,968
20130501|2013-03-25 09:00,25,18.13,18.17,18.13,18.14,788
20130501|2013-03-25 09:30,25,18.15,18.16,18.1,18.15,1509
20130501|2013-03-25 10:00,25,18.15,18.16,18.1,18.11,1064
20130501|2013-03-25 10:30,25,18.11,18.13,18.08,18.1,971
20130501|2013-03-25 11:00,25,18.11,18.14,18.07,18.11,1039
20130501|2013-03-25 11:30,25,18.11,18.12,18.06,18.07,1339
20130501|2013-03-25 12:00,25,18.08,18.08,17.95,17.98,11376
20130501|2013-03-25 12:30,25,17.98,17.99,17.93,17.95,4068
20130501|2013-03-26 02:30,26,17.97,17.97,17.9,17.92,2090
20130501|2013-03-26 03:00,26,17.91,17.93,17.91,17.91,568
20130501|2013-03-26 03:30,26,17.91,17.93,17.9,17.92,682
20130501|2013-03-26 04:00,26,17.92,17.97,17.91,17.97,707
20130501|2013-03-26 04:30,26,17.97,17.99,17.96,17.97,244
20130501|2013-03-26 05:00,26,17.98,17.98,17.96,17.97,45
20130501|2013-03-26 05:30,26,17.97,18.01,17.97,17.99,587
20130501|2013-03-26 06:00,26,17.98,17.99,17.98,17.98,91
20130501|2013-03-26 06:30,26,17.98,18.01,17.96,17.98,712
20130501|2013-03-26 07:00,26,17.98,17.99,17.85,17.87,5172
20130501|2013-03-26 07:30,26,17.87,17.88,17.82,17.82,3151
20130501|2013-03-26 08:00,26,17.82,17.92,17.82,17.88,3090
20130501|2013-03-26 08:30,26,17.87,17.88,17.84,17.87,1123
20130501|2013-03-26 09:00,26,17.87,17.96,17.87,17.91,1747
20130501|2013-03-26 09:30,26,17.92,17.95,17.9,17.93,890
20130501|2013-03-26 10:00,26,17.92,17.93,17.87,17.87,1235
20130501|2013-03-26 10:30,26,17.87,17.89,17.86,17.87,1042
20130501|2013-03-26 11:00,26,17.87,17.9,17.85,17.87,1037
20130501|2013-03-26 11:30,26,17.86,17.87,17.8,17.83,2907
20130501|2013-03-26 12:00,26,17.83,17.83,17.77,17.8,5194
20130501|2013-03-26 12:30,26,17.79,17.85,17.79,17.85,3106
20130501|2013-03-27 02:30,27,17.78,17.84,17.78,17.8,1437
20130501|2013-03-27 03:00,27,17.8,17.81,17.79,17.79,431
20130501|2013-03-27 03:30,27,17.8,17.8,17.78,17.78,250
20130501|2013-03-27 04:00,27,17.79,17.8,17.75,17.76,1643
20130501|2013-03-27 04:30,27,17.77,17.78,17.75,17.76,455
20130501|2013-03-27 05:00,27,17.77,17.8,17.76,17.77,477
20130501|2013-03-27 05:30,27,17.78,17.82,17.77,17.8,374
20130501|2013-03-27 06:00,27,17.8,17.83,17.8,17.82,199
20130501|2013-03-27 06:30,27,17.82,17.83,17.8,17.81,1203
20130501|2013-03-27 07:00,27,17.81,17.82,17.75,17.77,1904
20130501|2013-03-27 07:30,27,17.77,17.86,17.77,17.84,1427
20130501|2013-03-27 08:00,27,17.84,17.87,17.82,17.84,1190
20130501|2013-03-27 08:30,27,17.84,17.84,17.76,17.77,1496
20130501|2013-03-27 09:00,27,17.77,17.86,17.76,17.83,1121
20130501|2013-03-27 09:30,27,17.83,17.85,17.82,17.83,1102
20130501|2013-03-27 10:00,27,17.83,17.83,17.8,17.8,1204
20130501|2013-03-27 10:30,27,17.81,17.84,17.8,17.83,1054
20130501|2013-03-27 11:00,27,17.83,17.86,17.82,17.85,1536
20130501|2013-03-27 11:30,27,17.85,17.92,17.84,17.89,3043
20130501|2013-03-27 12:00,27,17.88,17.94,17.84,17.84,5344
20130501|2013-03-27 12:30,27,17.84,17.95,17.84,17.92,3416
20130501|2013-03-28 02:30,28,17.95,17.95,17.87,17.9,1001
20130501|2013-03-28 03:00,28,17.9,17.93,17.88,17.88,858
20130501|2013-03-28 03:30,28,17.88,17.89,17.86,17.87,491
20130501|2013-03-28 04:00,28,17.87,17.87,17.85,17.86,241
20130501|2013-03-28 04:30,28,17.86,17.86,17.81,17.82,686
20130501|2013-03-28 05:00,28,17.82,17.84,17.81,17.82,223
20130501|2013-03-28 05:30,28,17.82,17.84,17.81,17.82,335
20130501|2013-03-28 06:00,28,17.82,17.83,17.8,17.82,300
20130501|2013-03-28 06:30,28,17.82,17.83,17.79,17.8,561
20130501|2013-03-28 07:00,28,17.81,17.81,17.76,17.78,2280
20130501|2013-03-28 07:30,28,17.78,17.79,17.76,17.77,650
20130501|2013-03-28 08:00,28,17.78,17.84,17.76,17.83,1190
20130501|2013-03-28 08:30,28,17.83,17.92,17.8,17.86,2531
20130501|2013-03-28 09:00,28,17.86,17.9,17.81,17.83,1702
20130501|2013-03-28 09:30,28,17.82,17.87,17.82,17.87,836
20130501|2013-03-28 10:00,28,17.87,17.88,17.77,17.81,2404
20130501|2013-03-28 10:30,28,17.82,17.85,17.8,17.84,1123
20130501|2013-03-28 11:00,28,17.84,17.85,17.68,17.71,7677
20130501|2013-03-28 11:30,28,17.7,17.73,17.6,17.62,5134
20130501|2013-03-28 12:00,28,17.63,17.71,17.56,17.65,8124
20130501|2013-03-28 12:30,28,17.66,17.67,17.61,17.62,2020
20130501|2013-04-01 06:30,1,17.7,17.77,17.63,17.69,2517
20130501|2013-04-01 07:00,1,17.7,17.74,17.65,17.74,2727
20130501|2013-04-01 07:30,1,17.73,17.74,17.7,17.7,507
20130501|2013-04-01 08:00,1,17.7,17.72,17.69,17.71,600
20130501|2013-04-01 08:30,1,17.71,17.74,17.7,17.72,1023
20130501|2013-04-01 09:00,1,17.72,17.74,17.7,17.72,1207
20130501|2013-04-01 09:30,1,17.72,17.78,17.72,17.75,1246
20130501|2013-04-01 10:00,1,17.74,17.79,17.72,17.75,2140
20130501|2013-04-01 10:30,1,17.75,17.76,17.72,17.75,770
20130501|2013-04-01 11:00,1,17.75,17.76,17.72,17.72,878
20130501|2013-04-01 11:30,1,17.72,17.74,17.7,17.71,730
20130501|2013-04-01 12:00,1,17.71,17.73,17.68,17.68,1678
20130501|2013-04-01 12:30,1,17.69,17.7,17.66,17.66,1613
20130501|2013-04-02 01:30,2,17.69,17.69,17.62,17.66,533
20130501|2013-04-02 02:00,2,17.67,17.7,17.67,17.68,407
20130501|2013-04-02 02:30,2,17.68,17.7,17.66,17.69,247
20130501|2013-04-02 03:00,2,17.7,17.72,17.68,17.71,328
20130501|2013-04-02 03:30,2,17.71,17.73,17.7,17.73,309
20130501|2013-04-02 04:00,2,17.73,17.74,17.71,17.73,333
20130501|2013-04-02 04:30,2,17.73,17.73,17.71,17.73,149
20130501|2013-04-02 05:00,2,17.73,17.74,17.71,17.72,166
20130501|2013-04-02 05:30,2,17.73,17.74,17.7,17.72,293
20130501|2013-04-02 06:00,2,17.72,17.72,17.7,17.71,115
20130501|2013-04-02 06:30,2,17.71,17.72,17.7,17.72,311
20130501|2013-04-02 07:00,2,17.72,17.72,17.65,17.65,2250
20130501|2013-04-02 07:30,2,17.65,17.66,17.61,17.64,2287
20130501|2013-04-02 08:00,2,17.63,17.64,17.59,17.59,1488
20130501|2013-04-02 08:30,2,17.59,17.6,17.54,17.55,3342
20130501|2013-04-02 09:00,2,17.55,17.56,17.52,17.53,1746
20130501|2013-04-02 09:30,2,17.52,17.58,17.5,17.57,3015
20130501|2013-04-02 10:00,2,17.57,17.57,17.53,17.55,1098
20130501|2013-04-02 10:30,2,17.55,17.58,17.55,17.55,1417
20130501|2013-04-02 11:00,2,17.55,17.57,17.53,17.53,1082
20130501|2013-04-02 11:30,2,17.53,17.58,17.53,17.57,1352
20130501|2013-04-02 12:00,2,17.57,17.63,17.55,17.59,4382
20130501|2013-04-02 12:30,2,17.58,17.61,17.57,17.57,1314
20130501|2013-04-03 01:30,3,17.59,17.67,17.57,17.67,1479
20130501|2013-04-03 02:00,3,17.67,17.71,17.65,17.7,716
20130501|2013-04-03 02:30,3,17.7,17.7,17.64,17.66,702
20130501|2013-04-03 03:00,3,17.66,17.68,17.64,17.64,301
20130501|2013-04-03 03:30,3,17.64,17.66,17.58,17.58,487
20130501|2013-04-03 04:00,3,17.58,17.6,17.58,17.59,438
20130501|2013-04-03 04:30,3,17.59,17.61,17.58,17.6,300
20130501|2013-04-03 05:00,3,17.6,17.61,17.58,17.59,204
20130501|2013-04-03 05:30,3,17.59,17.6,17.55,17.58,388
20130501|2013-04-03 06:00,3,17.58,17.59,17.56,17.58,169
20130501|2013-04-03 06:30,3,17.58,17.6,17.56,17.56,194
20130501|2013-04-03 07:00,3,17.58,17.58,17.55,17.58,715
20130501|2013-04-03 07:30,3,17.58,17.59,17.56,17.58,417
20130501|2013-04-03 08:00,3,17.58,17.58,17.54,17.56,836
20130501|2013-04-03 08:30,3,17.55,17.59,17.55,17.57,1157
20130501|2013-04-03 09:00,3,17.57,17.62,17.56,17.61,1851
20130501|2013-04-03 09:30,3,17.61,17.66,17.6,17.64,1757
20130501|2013-04-03 10:00,3,17.65,17.66,17.63,17.64,834
20130501|2013-04-03 10:30,3,17.64,17.65,17.62,17.63,857
20130501|2013-04-03 11:00,3,17.64,17.66,17.63,17.64,846
20130501|2013-04-03 11:30,3,17.63,17.66,17.61,17.63,749
20130501|2013-04-03 12:00,3,17.64,17.64,17.48,17.48,8643
20130501|2013-04-03 12:30,3,17.49,17.52,17.47,17.51,3711
20130501|2013-04-04 01:30,4,17.54,17.59,17.5,17.58,1322
20130501|2013-04-04 02:00,4,17.57,17.58,17.55,17.57,177
20130501|2013-04-04 02:30,4,17.58,17.64,17.56,17.63,1279
20130501|2013-04-04 03:00,4,17.63,17.63,17.58,17.63,705
20130501|2013-04-04 03:30,4,17.62,17.63,17.6,17.61,278
20130501|2013-04-04 04:00,4,17.6,17.62,17.59,17.6,207
20130501|2013-04-04 04:30,4,17.6,17.62,17.59,17.61,304
20130501|2013-04-04 05:00,4,17.61,17.63,17.6,17.62,318
20130501|2013-04-04 05:30,4,17.63,17.66,17.62,17.64,993
20130501|2013-04-04 06:00,4,17.64,17.65,17.63,17.64,439
20130501|2013-04-04 06:30,4,17.63,17.65,17.63,17.63,392
20130501|2013-04-04 07:00,4,17.63,17.66,17.58,17.64,1394
20130501|2013-04-04 07:30,4,17.64,17.67,17.58,17.62,2137
20130501|2013-04-04 08:00,4,17.63,17.74,17.59,17.59,4731
20130501|2013-04-04 08:30,4,17.6,17.65,17.58,17.65,1056
20130501|2013-04-04 09:00,4,17.65,17.68,17.63,17.64,1073
20130501|2013-04-04 09:30,4,17.64,17.64,17.56,17.57,1888
20130501|2013-04-04 10:00,4,17.58,17.6,17.56,17.59,698
20130501|2013-04-04 10:30,4,17.6,17.64,17.58,17.62,690
20130501|2013-04-04 11:00,4,17.62,17.65,17.59,17.64,1929
20130501|2013-04-04 11:30,4,17.64,17.7,17.62,17.66,1202
20130501|2013-04-04 12:00,4,17.66,17.69,17.63,17.66,3593
20130501|2013-04-04 12:30,4,17.66,17.74,17.66,17.67,2267
20130501|2013-04-04 13:00,4,17.68,17.68,17.68,17.68,2
20130501|2013-04-05 01:30,5,17.67,17.67,17.62,17.63,492
20130501|2013-04-05 02:00,5,17.64,17.64,17.62,17.63,224
20130501|2013-04-05 02:30,5,17.62,17.63,17.62,17.62,172
20130501|2013-04-05 03:00,5,17.63,17.64,17.62,17.63,377
20130501|2013-04-05 03:30,5,17.63,17.64,17.62,17.62,371
20130501|2013-04-05 04:00,5,17.62,17.64,17.62,17.62,138
20130501|2013-04-05 04:30,5,17.63,17.64,17.62,17.63,142
20130501|2013-04-05 05:00,5,17.64,17.65,17.62,17.65,1254
20130501|2013-04-05 05:30,5,17.65,17.72,17.64,17.68,741
20130501|2013-04-05 06:00,5,17.69,17.76,17.68,17.74,843
20130501|2013-04-05 06:30,5,17.74,17.75,17.74,17.75,272
20130501|2013-04-05 07:00,5,17.74,17.75,17.64,17.66,1948
20130501|2013-04-05 07:30,5,17.65,17.74,17.63,17.7,1616
20130501|2013-04-05 08:00,5,17.69,17.75,17.68,17.71,1053
20130501|2013-04-05 08:30,5,17.72,17.75,17.7,17.73,970
20130501|2013-04-05 09:00,5,17.74,17.74,17.72,17.73,197
20130501|2013-04-05 09:30,5,17.73,17.75,17.71,17.72,1065
20130501|2013-04-05 10:00,5,17.72,17.73,17.68,17.69,2082
20130501|2013-04-05 10:30,5,17.68,17.7,17.65,17.65,1391
20130501|2013-04-05 11:00,5,17.65,17.68,17.65,17.65,1249
20130501|2013-04-05 11:30,5,17.66,17.67,17.63,17.63,1006
20130501|2013-04-05 12:00,5,17.64,17.66,17.61,17.66,2443
20130501|2013-04-05 12:30,5,17.67,17.73,17.66,17.73,1696
20130501|2013-04-08 01:30,8,17.84,17.88,17.75,17.83,2755
20130501|2013-04-08 02:00,8,17.83,17.88,17.83,17.88,428
20130501|2013-04-08 02:30,8,17.88,17.88,17.83,17.86,592
20130501|2013-04-08 03:00,8,17.86,17.86,17.83,17.84,381
20130501|2013-04-08 03:30,8,17.84,17.87,17.83,17.85,565
20130501|2013-04-08 04:00,8,17.85,17.87,17.85,17.85,329
20130501|2013-04-08 04:30,8,17.85,17.86,17.83,17.85,412
20130501|2013-04-08 05:00,8,17.86,17.86,17.84,17.85,259
20130501|2013-04-08 05:30,8,17.85,17.86,17.84,17.84,261
20130501|2013-04-08 06:00,8,17.85,17.85,17.83,17.83,306
20130501|2013-04-08 06:30,8,17.84,17.85,17.82,17.83,281
20130501|2013-04-08 07:00,8,17.82,17.85,17.78,17.81,2246
20130501|2013-04-08 07:30,8,17.81,17.82,17.68,17.72,2728
20130501|2013-04-08 08:00,8,17.71,17.77,17.69,17.73,1788
20130501|2013-04-08 08:30,8,17.73,17.74,17.71,17.72,508
20130501|2013-04-08 09:00,8,17.72,17.72,17.65,17.66,2158
20130501|2013-04-08 09:30,8,17.66,17.69,17.61,17.62,3199
20130501|2013-04-08 10:00,8,17.62,17.63,17.56,17.59,2603
20130501|2013-04-08 10:30,8,17.59,17.62,17.57,17.6,824
20130501|2013-04-08 11:00,8,17.61,17.64,17.6,17.62,442
20130501|2013-04-08 11:30,8,17.63,17.64,17.6,17.61,528
20130501|2013-04-08 12:00,8,17.61,17.72,17.6,17.71,3420
20130501|2013-04-08 12:30,8,17.71,17.74,17.68,17.7,2199
20130501|2013-04-09 01:30,9,17.73,17.77,17.7,17.74,789
20130501|2013-04-09 02:00,9,17.74,17.75,17.68,17.68,182
20130501|2013-04-09 02:30,9,17.68,17.69,17.66,17.68,210
20130501|2013-04-09 03:00,9,17.69,17.69,17.61,17.61,600
20130501|2013-04-09 03:30,9,17.61,17.66,17.61,17.65,336
20130501|2013-04-09 04:00,9,17.65,17.69,17.64,17.69,123
20130501|2013-04-09 04:30,9,17.7,17.71,17.69,17.7,333
20130501|2013-04-09 05:00,9,17.7,17.71,17.68,17.68,422
20130501|2013-04-09 05:30,9,17.69,17.69,17.66,17.66,113
20130501|2013-04-09 06:00,9,17.66,17.67,17.65,17.66,114
20130501|2013-04-09 06:30,9,17.65,17.7,17.65,17.7,231
20130501|2013-04-09 07:00,9,17.7,17.7,17.61,17.65,1341
20130501|2013-04-09 07:30,9,17.66,17.68,17.63,17.65,724
20130501|2013-04-09 08:00,9,17.66,17.67,17.63,17.67,595
20130501|2013-04-09 08:30,9,17.66,17.74,17.64,17.71,2607
20130501|2013-04-09 09:00,9,17.7,17.71,17.62,17.62,1017
20130501|2013-04-09 09:30,9,17.62,17.66,17.62,17.65,597
20130501|2013-04-09 10:00,9,17.66,17.69,17.64,17.66,895
20130501|2013-04-09 10:30,9,17.65,17.67,17.63,17.63,831
20130501|2013-04-09 11:00,9,17.64,17.65,17.61,17.63,636
20130501|2013-04-09 11:30,9,17.63,17.65,17.61,17.65,911
20130501|2013-04-09 12:00,9,17.66,17.73,17.64,17.72,3112
20130501|2013-04-09 12:30,9,17.72,17.79,17.71,17.75,3085
20130501|2013-04-10 01:30,10,17.79,17.82,17.76,17.8,964
20130501|2013-04-10 02:00,10,17.8,17.81,17.76,17.78,303
20130501|2013-04-10 02:30,10,17.79,17.79,17.77,17.78,316
20130501|2013-04-10 03:00,10,17.79,17.79,17.76,17.78,206
20130501|2013-04-10 03:30,10,17.78,17.78,17.76,17.77,170
20130501|2013-04-10 04:00,10,17.77,17.79,17.77,17.79,141
20130501|2013-04-10 04:30,10,17.79,17.83,17.79,17.82,1244
20130501|2013-04-10 05:00,10,17.83,17.85,17.82,17.84,1300
20130501|2013-04-10 05:30,10,17.85,17.85,17.83,17.84,468
20130501|2013-04-10 06:00,10,17.84,17.86,17.84,17.84,507
20130501|2013-04-10 06:30,10,17.84,17.85,17.83,17.84,230
20130501|2013-04-10 07:00,10,17.84,17.87,17.83,17.86,1180
20130501|2013-04-10 07:30,10,17.86,17.87,17.82,17.82,1533
20130501|2013-04-10 08:00,10,17.82,17.83,17.79,17.8,705
20130501|2013-04-10 08:30,10,17.8,17.86,17.8,17.83,1430
20130501|2013-04-10 09:00,10,17.84,17.84,17.83,17.83,392
20130501|2013-04-10 09:30,10,17.84,17.9,17.83,17.89,2830
20130501|2013-04-10 10:00,10,17.89,17.91,17.88,17.9,2341
20130501|2013-04-10 10:30,10,17.9,17.92,17.87,17.91,1690
20130501|2013-04-10 11:00,10,17.92,17.94,17.89,17.89,2585
20130501|2013-04-10 11:30,10,17.89,17.92,17.89,17.91,365
20130501|2013-04-10 12:00,10,17.92,17.93,17.88,17.9,2239
20130501|2013-04-10 12:30,10,17.9,17.9,17.83,17.86,2512
20130501|2013-04-11 01:30,11,17.89,17.91,17.82,17.82,844
20130501|2013-04-11 02:00,11,17.82,17.84,17.75,17.78,447
20130501|2013-04-11 02:30,11,17.78,17.84,17.78,17.82,302
20130501|2013-04-11 03:00,11,17.83,17.83,17.8,17.8,237
20130501|2013-04-11 03:30,11,17.81,17.82,17.8,17.81,191
20130501|2013-04-11 04:00,11,17.82,17.82,17.79,17.79,302
20130501|2013-04-11 04:30,11,17.79,17.79,17.78,17.78,120
20130501|2013-04-11 05:00,11,17.79,17.8,17.79,17.79,147
20130501|2013-04-11 05:30,11,17.79,17.83,17.79,17.82,230
20130501|2013-04-11 06:00,11,17.83,17.83,17.79,17.81,118
20130501|2013-04-11 06:30,11,17.81,17.81,17.79,17.79,81
20130501|2013-04-11 07:00,11,17.79,17.81,17.74,17.74,3334
20130501|2013-04-11 07:30,11,17.74,17.74,17.71,17.71,2146
20130501|2013-04-11 08:00,11,17.71,17.75,17.71,17.75,851
20130501|2013-04-11 08:30,11,17.74,17.78,17.72,17.77,1512
20130501|2013-04-11 09:00,11,17.77,17.8,17.76,17.78,1116
20130501|2013-04-11 09:30,11,17.78,17.79,17.76,17.77,1033
20130501|2013-04-11 10:00,11,17.77,17.83,17.76,17.81,1040
20130501|2013-04-11 10:30,11,17.81,17.83,17.8,17.81,532
20130501|2013-04-11 11:00,11,17.81,17.83,17.8,17.82,195
20130501|2013-04-11 11:30,11,17.82,17.83,17.8,17.83,642
20130501|2013-04-11 12:00,11,17.83,17.85,17.78,17.84,1849
20130501|2013-04-11 12:30,11,17.83,17.83,17.79,17.82,1017
20130501|2013-04-12 01:30,12,17.84,17.85,17.8,17.83,336
20130501|2013-04-12 02:00,12,17.83,17.85,17.81,17.84,256
20130501|2013-04-12 02:30,12,17.84,17.9,17.84,17.88,413
20130501|2013-04-12 03:00,12,17.89,17.9,17.86,17.87,244
20130501|2013-04-12 03:30,12,17.87,17.88,17.86,17.87,102
20130501|2013-04-12 04:00,12,17.87,17.88,17.86,17.86,93
20130501|2013-04-12 04:30,12,17.87,17.89,17.87,17.89,108
20130501|2013-04-12 05:00,12,17.89,17.9,17.88,17.89,276
20130501|2013-04-12 05:30,12,17.89,17.9,17.88,17.89,212
20130501|2013-04-12 06:00,12,17.9,17.9,17.88,17.9,429
20130501|2013-04-12 06:30,12,17.89,17.9,17.86,17.9,453
20130501|2013-04-12 07:00,12,17.9,17.99,17.88,17.98,4720
20130501|2013-04-12 07:30,12,17.98,17.99,17.95,17.95,1995
20130501|2013-04-12 08:00,12,17.95,17.99,17.93,17.98,1797
20130501|2013-04-12 08:30,12,17.98,18.04,17.97,18.03,2383
20130501|2013-04-12 09:00,12,18.03,18.08,18.02,18.07,3347
20130501|2013-04-12 09:30,12,18.07,18.13,18.06,18.12,4642
20130501|2013-04-12 10:00,12,18.12,18.15,18.1,18.14,2477
20130501|2013-04-12 10:30,12,18.14,18.14,18.09,18.11,1590
20130501|2013-04-12 11:00,12,18.1,18.1,18.01,18.08,1392
20130501|2013-04-12 11:30,12,18.08,18.08,18.06,18.07,733
20130501|2013-04-12 12:00,12,18.07,18.1,18.01,18.03,2083
20130501|2013-04-12 12:30,12,18.02,18.06,18.01,18.06,1700
20130501|2013-04-15 01:30,15,17.99,18.08,17.99,18.05,1212
20130501|2013-04-15 02:00,15,18.06,18.06,18.03,18.06,293
20130501|2013-04-15 02:30,15,18.06,18.08,18.05,18.07,178
20130501|2013-04-15 03:00,15,18.08,18.08,18.03,18.05,295
20130501|2013-04-15 03:30,15,18.06,18.08,18.05,18.07,466
20130501|2013-04-15 04:00,15,18.07,18.07,18.01,18.02,510
20130501|2013-04-15 04:30,15,18.02,18.02,17.96,17.98,991
20130501|2013-04-15 05:00,15,17.98,17.99,17.93,17.97,1380
20130501|2013-04-15 05:30,15,17.96,17.98,17.94,17.94,639
20130501|2013-04-15 06:00,15,17.95,17.95,17.91,17.91,782
20130501|2013-04-15 06:30,15,17.91,17.96,17.9,17.95,877
20130501|2013-04-15 07:00,15,17.95,18.04,17.95,18.01,2209
20130501|2013-04-15 07:30,15,18.02,18.03,17.94,18,2441
20130501|2013-04-15 08:00,15,18.01,18.01,17.94,17.96,687
20130501|2013-04-15 08:30,15,17.96,17.99,17.96,17.97,399
20130501|2013-04-15 09:00,15,17.97,18.01,17.96,17.99,529
20130501|2013-04-15 09:30,15,18,18.02,17.98,17.99,788
20130501|2013-04-15 10:00,15,17.98,18.01,17.97,17.98,991
20130501|2013-04-15 10:30,15,17.98,17.98,17.91,17.92,2623
20130501|2013-04-15 11:00,15,17.92,17.93,17.74,17.86,8215
20130501|2013-04-15 11:30,15,17.87,17.88,17.8,17.82,1279
20130501|2013-04-15 12:00,15,17.8,17.84,17.78,17.8,3186
20130501|2013-04-15 12:30,15,17.79,17.82,17.77,17.79,1777
20130501|2013-04-16 01:30,16,17.77,17.83,17.74,17.83,847
20130501|2013-04-16 02:00,16,17.83,17.84,17.8,17.83,82
20130501|2013-04-16 02:30,16,17.83,17.84,17.81,17.83,223
20130501|2013-04-16 03:00,16,17.83,17.84,17.79,17.84,168
20130501|2013-04-16 03:30,16,17.85,17.85,17.83,17.85,134
20130501|2013-04-16 04:00,16,17.84,17.86,17.83,17.84,110
20130501|2013-04-16 04:30,16,17.85,17.87,17.85,17.85,310
20130501|2013-04-16 05:00,16,17.86,17.87,17.83,17.83,134
20130501|2013-04-16 05:30,16,17.84,17.85,17.81,17.82,175
20130501|2013-04-16 06:00,16,17.82,17.86,17.82,17.84,179
20130501|2013-04-16 06:30,16,17.85,17.86,17.82,17.83,92
20130501|2013-04-16 07:00,16,17.83,17.97,17.83,17.96,2721
20130501|2013-04-16 07:30,16,17.95,17.96,17.91,17.93,688
20130501|2013-04-16 08:00,16,17.94,17.95,17.88,17.94,1018
20130501|2013-04-16 08:30,16,17.94,17.97,17.93,17.95,1342
20130501|2013-04-16 09:00,16,17.95,17.97,17.92,17.94,589
20130501|2013-04-16 09:30,16,17.95,17.97,17.95,17.97,700
20130501|2013-04-16 10:00,16,17.97,17.99,17.94,17.99,1210
20130501|2013-04-16 10:30,16,17.98,18.02,17.94,17.97,1892
20130501|2013-04-16 11:00,16,17.97,18.01,17.96,18,462
20130501|2013-04-16 11:30,16,18.01,18.01,17.97,17.97,204
20130501|2013-04-16 12:00,16,17.98,18.02,17.98,18,2200
20130501|2013-04-16 12:30,16,18,18,17.9,17.9,1222
20130501|2013-04-17 01:30,17,17.89,17.91,17.82,17.85,325
20130501|2013-04-17 02:00,17,17.85,17.89,17.85,17.88,147
20130501|2013-04-17 02:30,17,17.86,17.87,17.85,17.85,329
20130501|2013-04-17 03:00,17,17.86,17.89,17.86,17.88,178
20130501|2013-04-17 03:30,17,17.89,17.91,17.87,17.89,76
20130501|2013-04-17 04:00,17,17.87,17.89,17.86,17.87,76
20130501|2013-04-17 04:30,17,17.89,17.9,17.88,17.9,66
20130501|2013-04-17 05:00,17,17.9,17.91,17.88,17.88,140
20130501|2013-04-17 05:30,17,17.89,17.92,17.88,17.91,121
20130501|2013-04-17 06:00,17,17.89,17.93,17.89,17.89,153
20130501|2013-04-17 06:30,17,17.88,17.91,17.85,17.86,429
20130501|2013-04-17 07:00,17,17.86,17.96,17.85,17.96,751
20130501|2013-04-17 07:30,17,17.96,17.97,17.92,17.96,347
20130501|2013-04-17 08:00,17,17.96,17.98,17.93,17.97,414
20130501|2013-04-17 08:30,17,17.96,17.96,17.88,17.91,853
20130501|2013-04-17 09:00,17,17.91,17.96,17.9,17.96,211
20130501|2013-04-17 09:30,17,17.96,17.96,17.85,17.9,1405
20130501|2013-04-17 10:00,17,17.91,17.96,17.9,17.95,503
20130501|2013-04-17 10:30,17,17.95,17.96,17.92,17.96,365
20130501|2013-04-17 11:00,17,17.96,17.96,17.92,17.95,428
20130501|2013-04-17 11:30,17,17.94,17.96,17.94,17.94,335
20130501|2013-04-17 12:00,17,17.94,17.96,17.81,17.83,1870
20130501|2013-04-17 12:30,17,17.83,17.84,17.77,17.77,2157
20130501|2013-04-18 01:30,18,17.76,17.8,17.74,17.79,597
20130501|2013-04-18 02:00,18,17.8,17.81,17.79,17.81,122
20130501|2013-04-18 02:30,18,17.81,17.87,17.81,17.86,290
20130501|2013-04-18 03:00,18,17.87,17.9,17.87,17.9,303
20130501|2013-04-18 03:30,18,17.91,17.91,17.86,17.87,120
20130501|2013-04-18 04:00,18,17.87,17.88,17.83,17.88,165
20130501|2013-04-18 04:30,18,17.87,17.87,17.83,17.86,72
20130501|2013-04-18 05:00,18,17.86,17.88,17.85,17.87,40
20130501|2013-04-18 05:30,18,17.88,17.91,17.87,17.91,101
20130501|2013-04-18 06:00,18,17.92,17.92,17.89,17.89,62
20130501|2013-04-18 06:30,18,17.89,17.89,17.86,17.86,69
20130501|2013-04-18 07:00,18,17.87,17.89,17.8,17.85,294
20130501|2013-04-18 07:30,18,17.85,17.85,17.82,17.85,175
20130501|2013-04-18 08:00,18,17.85,17.85,17.82,17.83,134
20130501|2013-04-18 08:30,18,17.83,17.83,17.66,17.66,3816
20130501|2013-04-18 09:00,18,17.66,17.7,17.65,17.68,478
20130501|2013-04-18 09:30,18,17.68,17.69,17.59,17.65,1958
20130501|2013-04-18 10:00,18,17.64,17.67,17.62,17.62,400
20130501|2013-04-18 10:30,18,17.63,17.68,17.61,17.65,698
20130501|2013-04-18 11:00,18,17.65,17.65,17.59,17.61,623
20130501|2013-04-18 11:30,18,17.6,17.61,17.57,17.58,1141
20130501|2013-04-18 12:00,18,17.58,17.72,17.55,17.7,1510
20130501|2013-04-18 12:30,18,17.69,17.69,17.64,17.66,244
20130501|2013-04-19 01:30,19,17.62,17.69,17.61,17.62,260
20130501|2013-04-19 02:00,19,17.61,17.65,17.6,17.61,225
20130501|2013-04-19 02:30,19,17.62,17.64,17.59,17.63,110
20130501|2013-04-19 03:00,19,17.63,17.63,17.55,17.58,867
20130501|2013-04-19 03:30,19,17.58,17.61,17.58,17.61,25
20130501|2013-04-19 04:00,19,17.6,17.6,17.58,17.6,183
20130501|2013-04-19 04:30,19,17.61,17.63,17.6,17.63,139
20130501|2013-04-19 05:00,19,17.64,17.64,17.63,17.64,48
20130501|2013-04-19 05:30,19,17.64,17.64,17.62,17.64,25
20130501|2013-04-19 06:00,19,17.64,17.64,17.61,17.62,70
20130501|2013-04-19 06:30,19,17.63,17.64,17.6,17.63,42
20130501|2013-04-19 07:00,19,17.63,17.74,17.63,17.73,719
20130501|2013-04-19 07:30,19,17.73,17.75,17.71,17.75,71
20130501|2013-04-19 08:00,19,17.75,17.81,17.74,17.8,1339
20130501|2013-04-19 08:30,19,17.8,17.83,17.74,17.8,1227
20130501|2013-04-19 09:00,19,17.8,18.02,17.79,17.94,6229
20130501|2013-04-19 09:30,19,17.94,17.97,17.89,17.9,965
20130501|2013-04-19 10:00,19,17.91,17.93,17.83,17.86,931
20130501|2013-04-19 10:30,19,17.85,17.93,17.85,17.92,192
20130501|2013-04-19 11:00,19,17.91,17.96,17.91,17.96,338
20130501|2013-04-19 11:30,19,17.96,17.98,17.92,17.92,306
20130501|2013-04-19 12:00,19,17.93,17.98,17.9,17.98,1071
20130501|2013-04-19 12:30,19,17.98,18,17.95,17.95,994
20130501|2013-04-22 01:30,22,17.89,17.89,17.75,17.76,1145
20130501|2013-04-22 02:00,22,17.79,17.8,17.78,17.79,245
20130501|2013-04-22 02:30,22,17.79,17.82,17.79,17.79,135
20130501|2013-04-22 03:00,22,17.79,17.81,17.78,17.78,34
20130501|2013-04-22 03:30,22,17.79,17.79,17.77,17.77,31
20130501|2013-04-22 04:00,22,17.78,17.78,17.74,17.75,221
20130501|2013-04-22 04:30,22,17.77,17.78,17.76,17.77,464
20130501|2013-04-22 05:00,22,17.78,17.8,17.77,17.8,122
20130501|2013-04-22 05:30,22,17.8,17.82,17.79,17.8,142
20130501|2013-04-22 06:00,22,17.82,17.83,17.82,17.83,211
20130501|2013-04-22 06:30,22,17.83,17.84,17.82,17.84,201
20130501|2013-04-22 07:00,22,17.84,17.85,17.82,17.83,604
20130501|2013-04-22 07:30,22,17.83,17.91,17.82,17.85,926
20130501|2013-04-22 08:00,22,17.87,17.89,17.84,17.88,523
20130501|2013-04-22 08:30,22,17.89,17.9,17.88,17.88,496
20130501|2013-04-22 09:00,22,17.88,17.89,17.82,17.83,575
20130501|2013-04-22 09:30,22,17.82,17.84,17.82,17.83,252
20130501|2013-04-22 10:00,22,17.85,17.91,17.84,17.87,340
20130501|2013-04-22 10:30,22,17.89,17.9,17.85,17.85,457
20130501|2013-04-22 11:00,22,17.87,17.9,17.87,17.89,165
20130501|2013-04-22 11:30,22,17.89,17.9,17.86,17.88,413
20130501|2013-04-22 12:00,22,17.89,17.9,17.85,17.89,1146
20130501|2013-04-22 12:30,22,17.89,17.89,17.87,17.89,337
20130501|2013-04-23 01:30,23,17.81,17.84,17.8,17.81,869
20130501|2013-04-23 02:00,23,17.81,17.82,17.79,17.8,354
20130501|2013-04-23 02:30,23,17.8,17.81,17.78,17.8,114
20130501|2013-04-23 03:00,23,17.82,17.82,17.79,17.79,67
20130501|2013-04-23 03:30,23,17.79,17.8,17.79,17.8,6
20130501|2013-04-23 04:00,23,17.8,17.8,17.79,17.8,62
20130501|2013-04-23 04:30,23,17.8,17.8,17.8,17.8,260
20130501|2013-04-23 05:00,23,17.8,17.85,17.8,17.85,374
20130501|2013-04-23 05:30,23,17.85,17.9,17.85,17.88,603
20130501|2013-04-23 06:00,23,17.88,17.89,17.79,17.82,238
20130501|2013-04-23 06:30,23,17.82,17.82,17.76,17.82,467
20130501|2013-04-23 07:00,23,17.81,17.83,17.75,17.76,297
20130501|2013-04-23 07:30,23,17.76,17.8,17.75,17.75,251
20130501|2013-04-23 08:00,23,17.75,17.79,17.74,17.76,136
20130501|2013-04-23 08:30,23,17.77,17.9,17.75,17.88,1995
20130501|2013-04-23 09:00,23,17.89,17.9,17.85,17.85,1152
20130501|2013-04-23 09:30,23,17.85,17.85,17.75,17.77,716
20130501|2013-04-23 10:00,23,17.78,17.8,17.76,17.8,132
20130501|2013-04-23 10:30,23,17.79,17.8,17.78,17.79,143
20130501|2013-04-23 11:00,23,17.8,17.8,17.74,17.76,898
20130501|2013-04-23 11:30,23,17.76,17.79,17.76,17.78,169
20130501|2013-04-23 12:00,23,17.76,17.8,17.72,17.73,883
20130501|2013-04-23 12:30,23,17.73,17.74,17.71,17.72,948
20130501|2013-04-24 01:30,24,17.8,17.8,17.73,17.73,170
20130501|2013-04-24 02:00,24,17.75,17.79,17.75,17.77,38
20130501|2013-04-24 02:30,24,17.77,17.77,17.76,17.76,8
20130501|2013-04-24 03:00,24,17.75,17.75,17.71,17.72,83
20130501|2013-04-24 03:30,24,17.75,17.75,17.75,17.75,10
20130501|2013-04-24 04:00,24,17.76,17.78,17.76,17.76,48
20130501|2013-04-24 04:30,24,17.78,17.78,17.77,17.77,34
20130501|2013-04-24 05:00,24,17.78,17.78,17.75,17.77,132
20130501|2013-04-24 05:30,24,17.77,17.78,17.75,17.77,248
20130501|2013-04-24 06:00,24,17.76,17.79,17.76,17.77,135
20130501|2013-04-24 06:30,24,17.77,17.78,17.76,17.78,66
20130501|2013-04-24 07:00,24,17.78,17.78,17.71,17.73,251
20130501|2013-04-24 07:30,24,17.72,17.73,17.66,17.68,1274
20130501|2013-04-24 08:00,24,17.66,17.67,17.65,17.66,244
20130501|2013-04-24 08:30,24,17.65,17.66,17.53,17.55,3126
20130501|2013-04-24 09:00,24,17.55,17.55,17.5,17.52,1477
20130501|2013-04-24 09:30,24,17.52,17.57,17.5,17.52,416
20130501|2013-04-24 10:00,24,17.52,17.52,17.48,17.5,650
20130501|2013-04-24 10:30,24,17.49,17.49,17.39,17.42,1683
20130501|2013-04-24 11:00,24,17.43,17.49,17.41,17.41,922
20130501|2013-04-24 11:30,24,17.41,17.45,17.41,17.43,120
20130501|2013-04-24 12:00,24,17.43,17.48,17.38,17.4,1155
20130501|2013-04-24 12:30,24,17.41,17.41,17.38,17.38,321
20130501|2013-04-25 01:30,25,17.4,17.4,17.33,17.34,208
20130501|2013-04-25 02:00,25,17.32,17.32,17.26,17.27,225
20130501|2013-04-25 02:30,25,17.26,17.28,17.25,17.28,247
20130501|2013-04-25 03:00,25,17.28,17.3,17.26,17.3,42
20130501|2013-04-25 03:30,25,17.31,17.33,17.3,17.32,38
20130501|2013-04-25 04:00,25,17.32,17.34,17.32,17.33,63
20130501|2013-04-25 04:30,25,17.34,17.34,17.32,17.33,29
20130501|2013-04-25 05:00,25,17.32,17.33,17.32,17.33,152
20130501|2013-04-25 05:30,25,17.32,17.33,17.31,17.33,127
20130501|2013-04-25 06:00,25,17.32,17.33,17.31,17.33,81
20130501|2013-04-25 06:30,25,17.33,17.36,17.32,17.33,157
20130501|2013-04-25 07:00,25,17.34,17.43,17.34,17.43,437
20130501|2013-04-25 07:30,25,17.43,17.45,17.4,17.43,383
20130501|2013-04-25 08:00,25,17.43,17.45,17.35,17.39,452
20130501|2013-04-25 08:30,25,17.38,17.39,17.31,17.32,136
20130501|2013-04-25 09:00,25,17.31,17.35,17.29,17.33,1036
20130501|2013-04-25 09:30,25,17.33,17.37,17.32,17.35,106
20130501|2013-04-25 10:00,25,17.35,17.39,17.34,17.39,223
20130501|2013-04-25 10:30,25,17.39,17.4,17.35,17.4,428
20130501|2013-04-25 11:00,25,17.4,17.44,17.39,17.43,113
20130501|2013-04-25 11:30,25,17.43,17.47,17.41,17.47,473
20130501|2013-04-25 12:00,25,17.47,17.47,17.38,17.4,849
20130501|2013-04-25 12:30,25,17.4,17.4,17.36,17.4,253
20130501|2013-04-26 01:30,26,17.41,17.48,17.41,17.48,521
20130501|2013-04-26 02:00,26,17.47,17.48,17.46,17.48,118
20130501|2013-04-26 02:30,26,17.48,17.48,17.45,17.46,345
20130501|2013-04-26 03:00,26,17.46,17.47,17.43,17.47,381
20130501|2013-04-26 03:30,26,17.47,17.47,17.44,17.45,108
20130501|2013-04-26 04:00,26,17.44,17.45,17.44,17.44,19
20130501|2013-04-26 04:30,26,17.44,17.44,17.43,17.44,61
20130501|2013-04-26 05:00,26,17.43,17.45,17.43,17.44,23
20130501|2013-04-26 05:30,26,17.45,17.45,17.45,17.45,26
20130501|2013-04-26 06:00,26,17.45,17.45,17.44,17.45,85
20130501|2013-04-26 06:30,26,17.44,17.45,17.43,17.43,161
20130501|2013-04-26 07:00,26,17.44,17.45,17.37,17.45,350
20130501|2013-04-26 07:30,26,17.45,17.46,17.4,17.4,705
20130501|2013-04-26 08:00,26,17.4,17.41,17.38,17.38,81
20130501|2013-04-26 08:30,26,17.38,17.43,17.38,17.43,392
20130501|2013-04-26 09:00,26,17.42,17.44,17.4,17.4,192
20130501|2013-04-26 09:30,26,17.4,17.4,17.36,17.37,242
20130501|2013-04-26 10:00,26,17.37,17.45,17.35,17.43,441
20130501|2013-04-26 10:30,26,17.43,17.44,17.41,17.44,134
20130501|2013-04-26 11:00,26,17.44,17.44,17.39,17.4,153
20130501|2013-04-26 11:30,26,17.39,17.4,17.35,17.36,329
20130501|2013-04-26 12:00,26,17.37,17.38,17.26,17.33,1109
20130501|2013-04-26 12:30,26,17.33,17.34,17.26,17.29,686
20130501|2013-04-29 01:30,29,17.35,17.36,17.3,17.3,148
20130501|2013-04-29 02:00,29,17.28,17.28,17.28,17.28,24
20130501|2013-04-29 02:30,29,17.28,17.29,17.28,17.29,58
20130501|2013-04-29 03:00,29,17.29,17.29,17.28,17.28,20
20130501|2013-04-29 03:30,29,17.28,17.29,17.27,17.28,13
20130501|2013-04-29 04:00,29,17.26,17.3,17.25,17.27,196
20130501|2013-04-29 04:30,29,17.28,17.3,17.27,17.28,38
20130501|2013-04-29 05:00,29,17.29,17.29,17.28,17.28,17
20130501|2013-04-29 05:30,29,17.29,17.29,17.27,17.27,223
20130501|2013-04-29 06:00,29,17.29,17.3,17.27,17.3,17
20130501|2013-04-29 06:30,29,17.28,17.3,17.28,17.3,16
20130501|2013-04-29 07:00,29,17.28,17.29,17.25,17.25,146
20130501|2013-04-29 07:30,29,17.24,17.24,17.18,17.21,447
20130501|2013-04-29 08:00,29,17.21,17.24,17.2,17.21,196
20130501|2013-04-29 08:30,29,17.21,17.24,17.16,17.19,938
20130501|2013-04-29 09:00,29,17.18,17.19,17.13,17.14,902
20130501|2013-04-29 09:30,29,17.15,17.19,17.15,17.19,302
20130501|2013-04-29 10:00,29,17.19,17.36,17.18,17.34,789
20130501|2013-04-29 10:30,29,17.34,17.35,17.33,17.34,242
20130501|2013-04-29 11:00,29,17.33,17.34,17.3,17.32,166
20130501|2013-04-29 11:30,29,17.32,17.38,17.27,17.38,312
20130501|2013-04-29 12:00,29,17.38,17.5,17.37,17.5,967
20130501|2013-04-29 12:30,29,17.5,17.55,17.5,17.5,375
20130501|2013-04-30 06:00,30,17.67,17.68,17.67,17.67,50
20130501|2013-04-30 06:30,30,17.68,17.68,17.64,17.64,18
20130501|2013-04-30 07:00,30,17.61,17.75,17.61,17.75,104
20130501|2013-04-30 07:30,30,17.69,17.77,17.69,17.77,214
20130501|2013-04-30 08:00,30,17.73,17.74,17.73,17.74,2
20130501|2013-04-30 08:30,30,17.74,17.76,17.73,17.76,9
20130501|2013-04-30 09:00,30,17.71,17.71,17.64,17.66,186
20130501|2013-04-30 10:00,30,17.56,17.6,17.56,17.58,144
20130501|2013-04-30 10:30,30,17.58,17.6,17.58,17.6,45
20130501|2013-04-30 11:00,30,17.6,17.6,17.51,17.51,22
20130501|2013-04-30 11:30,30,17.59,17.66,17.59,17.66,40
20130501|2013-04-30 12:00,30,17.66,17.7,17.65,17.7,101
20130701|2012-08-03 09:00,3,21.9,21.99,21.9,21.99,56
20130701|2012-08-03 09:30,3,21.97,21.97,21.87,21.92,62
20130701|2012-08-03 10:00,3,21.94,21.94,21.9,21.9,11
20130701|2012-08-03 10:30,3,21.9,22.02,21.9,22.02,20
20130701|2012-08-03 11:00,3,21.97,21.99,21.94,21.94,20
20130701|2012-08-03 11:30,3,21.93,21.95,21.91,21.95,10
20130701|2012-08-03 12:00,3,21.93,21.98,21.91,21.98,36
20130701|2012-08-03 12:30,3,21.98,22.01,21.98,21.99,105
20130701|2012-08-06 03:00,6,21.92,21.92,21.92,21.92,5
20130701|2012-08-06 04:00,6,21.96,21.96,21.95,21.95,3
20130701|2012-08-06 05:30,6,21.97,21.97,21.96,21.97,4
20130701|2012-08-06 06:00,6,21.97,21.97,21.97,21.97,2
20130701|2012-08-06 07:00,6,22.05,22.05,22.05,22.05,1
20130701|2012-08-06 07:30,6,22,22,22,22,1
20130701|2012-08-06 08:30,6,22.05,22.05,22.01,22.01,5
20130701|2012-08-06 09:00,6,21.97,22,21.97,22,4
20130701|2012-08-06 09:30,6,22.05,22.05,22,22.04,20
20130701|2012-08-06 11:00,6,22.01,22.01,22.01,22.01,2
20130701|2012-08-06 11:30,6,21.98,22,21.97,21.97,8
20130701|2012-08-06 12:00,6,21.96,21.96,21.77,21.77,89
20130701|2012-08-06 12:30,6,21.77,21.78,21.68,21.74,55
20130701|2012-08-07 01:30,7,21.78,21.78,21.78,21.78,5
20130701|2012-08-07 02:30,7,21.71,21.71,21.71,21.71,17
20130701|2012-08-07 03:00,7,21.77,21.79,21.77,21.79,6
20130701|2012-08-07 03:30,7,21.82,21.82,21.77,21.8,26
20130701|2012-08-07 04:00,7,21.77,22,21.77,21.94,47
20130701|2012-08-07 04:30,7,21.9,21.9,21.86,21.86,10
20130701|2012-08-07 05:00,7,21.92,21.92,21.9,21.91,7
20130701|2012-08-07 05:30,7,21.83,21.88,21.83,21.88,14
20130701|2012-08-07 06:00,7,21.93,21.93,21.86,21.86,3
20130701|2012-08-07 06:30,7,21.81,21.82,21.72,21.78,26
20130701|2012-08-07 07:00,7,21.71,21.72,21.59,21.59,423
20130701|2012-08-07 07:30,7,21.61,21.62,21.55,21.57,82
20130701|2012-08-07 08:00,7,21.6,21.6,21.54,21.54,38
20130701|2012-08-07 08:30,7,21.52,21.55,21.45,21.51,496
20130701|2012-08-07 09:00,7,21.54,21.56,21.53,21.56,8
20130701|2012-08-07 09:30,7,21.54,21.54,21.49,21.53,15
20130701|2012-08-07 10:00,7,21.48,21.48,21.47,21.47,14
20130701|2012-08-07 10:30,7,21.47,21.52,21.43,21.51,67
20130701|2012-08-07 11:00,7,21.55,21.59,21.54,21.59,481
20130701|2012-08-07 11:30,7,21.59,21.63,21.59,21.59,251
20130701|2012-08-07 12:00,7,21.54,21.62,21.5,21.53,217
20130701|2012-08-07 12:30,7,21.53,21.57,21.53,21.57,10
20130701|2012-08-08 01:30,8,21.53,21.53,21.43,21.43,11
20130701|2012-08-08 02:00,8,21.43,21.43,21.43,21.43,18
20130701|2012-08-08 02:30,8,21.43,21.45,21.43,21.44,26
20130701|2012-08-08 03:00,8,21.48,21.48,21.45,21.47,60
20130701|2012-08-08 03:30,8,21.47,21.52,21.47,21.48,73
20130701|2012-08-08 04:00,8,21.48,21.48,21.41,21.41,138
20130701|2012-08-08 04:30,8,21.43,21.44,21.41,21.43,35
20130701|2012-08-08 05:00,8,21.43,21.53,21.42,21.42,154
20130701|2012-08-08 05:30,8,21.41,21.46,21.41,21.44,43
20130701|2012-08-08 06:00,8,21.44,21.48,21.44,21.48,47
20130701|2012-08-08 06:30,8,21.49,21.53,21.49,21.52,147
20130701|2012-08-08 07:00,8,21.52,21.55,21.41,21.46,76
20130701|2012-08-08 07:30,8,21.51,21.51,21.4,21.4,49
20130701|2012-08-08 08:00,8,21.37,21.42,21.37,21.38,118
20130701|2012-08-08 08:30,8,21.38,21.45,21.38,21.45,91
20130701|2012-08-08 09:00,8,21.39,21.42,21.32,21.42,455
20130701|2012-08-08 09:30,8,21.42,21.42,21.35,21.37,128
20130701|2012-08-08 10:00,8,21.36,21.36,21.32,21.32,37
20130701|2012-08-08 10:30,8,21.31,21.34,21.3,21.32,80
20130701|2012-08-08 11:00,8,21.3,21.34,21.26,21.33,62
20130701|2012-08-08 11:30,8,21.32,21.33,21.27,21.32,51
20130701|2012-08-08 12:00,8,21.36,21.36,21.24,21.25,157
20130701|2012-08-08 12:30,8,21.25,21.29,21.23,21.29,40
20130701|2012-08-09 01:30,9,21.27,21.27,21.26,21.26,235
20130701|2012-08-09 02:00,9,21.27,21.27,21.26,21.27,193
20130701|2012-08-09 02:30,9,21.27,21.27,21.24,21.27,118
20130701|2012-08-09 03:00,9,21.25,21.25,21.25,21.25,31
20130701|2012-08-09 03:30,9,21.25,21.25,21.23,21.25,81
20130701|2012-08-09 04:00,9,21.25,21.27,21.25,21.27,213
20130701|2012-08-09 04:30,9,21.26,21.27,21.26,21.26,74
20130701|2012-08-09 05:00,9,21.25,21.26,21.25,21.26,117
20130701|2012-08-09 05:30,9,21.25,21.28,21.25,21.25,83
20130701|2012-08-09 06:00,9,21.21,21.25,21.21,21.25,148
20130701|2012-08-09 06:30,9,21.24,21.24,21.2,21.22,36
20130701|2012-08-09 07:00,9,21.21,21.21,21.15,21.15,43
20130701|2012-08-09 07:30,9,21.14,21.26,21.1,21.26,294
20130701|2012-08-09 08:00,9,21.19,21.19,21.12,21.14,239
20130701|2012-08-09 08:30,9,21.13,21.16,21.13,21.16,55
20130701|2012-08-09 09:00,9,21.14,21.15,21.13,21.13,26
20130701|2012-08-09 09:30,9,21.11,21.12,21.08,21.1,84
20130701|2012-08-09 10:00,9,21.09,21.16,21.09,21.11,103
20130701|2012-08-09 10:30,9,21.11,21.15,21.11,21.14,31
20130701|2012-08-09 11:00,9,21.13,21.18,21.12,21.17,88
20130701|2012-08-09 11:30,9,21.12,21.13,21.06,21.08,58
20130701|2012-08-09 12:00,9,21.07,21.07,20.9,20.9,548
20130701|2012-08-09 12:30,9,20.92,21.09,20.92,21.01,123
20130701|2012-08-10 01:30,10,20.94,20.95,20.89,20.91,340
20130701|2012-08-10 02:00,10,20.91,20.91,20.86,20.86,72
20130701|2012-08-10 02:30,10,20.86,20.92,20.81,20.91,299
20130701|2012-08-10 03:00,10,20.89,21.09,20.89,21.07,1005
20130701|2012-08-10 03:30,10,21.07,21.07,21.01,21.05,72
20130701|2012-08-10 04:00,10,21.02,21.04,20.97,20.98,259
20130701|2012-08-10 04:30,10,20.95,20.98,20.95,20.98,48
20130701|2012-08-10 05:00,10,20.98,20.99,20.98,20.98,303
20130701|2012-08-10 05:30,10,20.98,20.99,20.98,20.98,206
20130701|2012-08-10 06:00,10,20.98,20.98,20.9,20.9,113
20130701|2012-08-10 06:30,10,20.9,20.96,20.87,20.96,136
20130701|2012-08-10 07:00,10,20.96,20.99,20.95,20.99,77
20130701|2012-08-10 07:30,10,20.95,20.95,20.87,20.91,39
20130701|2012-08-10 08:00,10,20.95,20.95,20.91,20.93,121
20130701|2012-08-10 08:30,10,20.93,20.96,20.89,20.89,98
20130701|2012-08-10 09:00,10,20.88,20.96,20.88,20.96,60
20130701|2012-08-10 09:30,10,20.94,20.97,20.9,20.97,179
20130701|2012-08-10 10:00,10,20.97,20.97,20.88,20.88,91
20130701|2012-08-10 10:30,10,20.91,20.95,20.88,20.88,94
20130701|2012-08-10 11:00,10,20.89,20.89,20.83,20.83,146
20130701|2012-08-10 11:30,10,20.84,20.84,20.8,20.8,102
20130701|2012-08-10 12:00,10,20.82,20.93,20.8,20.8,81
20130701|2012-08-10 12:30,10,20.85,20.92,20.85,20.92,20
20130701|2012-08-13 01:30,13,20.84,20.9,20.84,20.85,47
20130701|2012-08-13 02:30,13,20.8,20.8,20.8,20.8,10
20130701|2012-08-13 03:00,13,20.84,20.84,20.84,20.84,3
20130701|2012-08-13 03:30,13,20.84,20.85,20.84,20.85,28
20130701|2012-08-13 04:00,13,20.85,20.85,20.85,20.85,24
20130701|2012-08-13 04:30,13,20.88,20.88,20.85,20.85,122
20130701|2012-08-13 05:00,13,20.86,20.87,20.85,20.85,64
20130701|2012-08-13 05:30,13,20.85,20.85,20.81,20.82,245
20130701|2012-08-13 06:00,13,20.81,20.85,20.8,20.85,112
20130701|2012-08-13 06:30,13,20.83,20.9,20.83,20.89,196
20130701|2012-08-13 07:00,13,20.89,20.89,20.77,20.78,124
20130701|2012-08-13 07:30,13,20.78,20.79,20.77,20.79,194
20130701|2012-08-13 08:00,13,20.79,20.79,20.69,20.73,264
20130701|2012-08-13 08:30,13,20.73,20.74,20.67,20.7,78
20130701|2012-08-13 09:00,13,20.73,20.76,20.73,20.73,40
20130701|2012-08-13 09:30,13,20.73,20.76,20.72,20.72,45
20130701|2012-08-13 10:00,13,20.7,20.72,20.67,20.72,91
20130701|2012-08-13 10:30,13,20.67,20.68,20.63,20.66,28
20130701|2012-08-13 11:00,13,20.65,20.65,20.63,20.64,32
20130701|2012-08-13 11:30,13,20.64,20.66,20.61,20.61,63
20130701|2012-08-13 12:00,13,20.61,20.61,20.5,20.5,197
20130701|2012-08-13 12:30,13,20.5,20.65,20.5,20.63,143
20130701|2012-08-14 01:30,14,20.6,20.68,20.6,20.61,123
20130701|2012-08-14 02:00,14,20.6,20.61,20.59,20.59,46
20130701|2012-08-14 03:00,14,20.62,20.63,20.62,20.63,3
20130701|2012-08-14 03:30,14,20.64,20.7,20.64,20.7,50
20130701|2012-08-14 04:00,14,20.69,20.69,20.68,20.68,2
20130701|2012-08-14 04:30,14,20.68,20.81,20.68,20.77,41
20130701|2012-08-14 05:00,14,20.74,20.77,20.74,20.77,4
20130701|2012-08-14 06:00,14,20.7,20.7,20.7,20.7,2
20130701|2012-08-14 07:00,14,20.62,20.68,20.58,20.68,13
20130701|2012-08-14 07:30,14,20.65,20.67,20.65,20.67,4
20130701|2012-08-14 08:00,14,20.73,20.77,20.73,20.76,59
20130701|2012-08-14 08:30,14,20.76,20.78,20.68,20.68,18
20130701|2012-08-14 09:00,14,20.65,20.65,20.61,20.64,8
20130701|2012-08-14 09:30,14,20.61,20.62,20.58,20.59,26
20130701|2012-08-14 10:00,14,20.57,20.64,20.57,20.64,80
20130701|2012-08-14 10:30,14,20.65,20.65,20.63,20.64,74
20130701|2012-08-14 11:00,14,20.64,20.67,20.6,20.6,42
20130701|2012-08-14 11:30,14,20.59,20.62,20.57,20.61,100
20130701|2012-08-14 12:00,14,20.62,20.62,20.52,20.52,179
20130701|2012-08-14 12:30,14,20.51,20.53,20.49,20.53,115
20130701|2012-08-15 01:30,15,20.71,20.81,20.71,20.81,72
20130701|2012-08-15 02:00,15,20.81,20.81,20.81,20.81,3
20130701|2012-08-15 02:30,15,20.71,20.71,20.7,20.7,16
20130701|2012-08-15 03:00,15,20.71,20.73,20.7,20.71,22
20130701|2012-08-15 05:00,15,20.73,20.73,20.72,20.73,11
20130701|2012-08-15 05:30,15,20.67,20.7,20.67,20.7,225
20130701|2012-08-15 06:30,15,20.72,20.72,20.72,20.72,2
20130701|2012-08-15 07:00,15,20.68,20.68,20.61,20.64,146
20130701|2012-08-15 07:30,15,20.67,20.67,20.67,20.67,1
20130701|2012-08-15 08:00,15,20.69,20.73,20.69,20.72,41
20130701|2012-08-15 08:30,15,20.79,20.79,20.73,20.73,19
20130701|2012-08-15 09:00,15,20.71,20.74,20.71,20.72,3
20130701|2012-08-15 09:30,15,20.8,20.8,20.66,20.66,61
20130701|2012-08-15 10:00,15,20.63,20.68,20.63,20.65,49
20130701|2012-08-15 10:30,15,20.65,20.66,20.64,20.64,67
20130701|2012-08-15 11:00,15,20.66,20.66,20.59,20.6,192
20130701|2012-08-15 11:30,15,20.62,20.63,20.57,20.57,158
20130701|2012-08-15 12:00,15,20.57,20.77,20.57,20.73,91
20130701|2012-08-15 12:30,15,20.74,20.85,20.73,20.75,83
20130701|2012-08-16 01:30,16,20.78,20.8,20.74,20.76,115
20130701|2012-08-16 02:00,16,20.7,20.7,20.66,20.69,45
20130701|2012-08-16 03:00,16,20.75,20.81,20.75,20.81,22
20130701|2012-08-16 03:30,16,20.81,20.82,20.81,20.82,8
20130701|2012-08-16 04:00,16,20.83,20.83,20.83,20.83,3
20130701|2012-08-16 04:30,16,20.8,20.8,20.77,20.77,5
20130701|2012-08-16 05:00,16,20.78,20.78,20.76,20.76,2
20130701|2012-08-16 05:30,16,20.74,20.74,20.73,20.74,6
20130701|2012-08-16 06:00,16,20.72,20.76,20.7,20.75,20
20130701|2012-08-16 06:30,16,20.73,20.76,20.72,20.74,51
20130701|2012-08-16 07:00,16,20.79,20.81,20.75,20.77,137
20130701|2012-08-16 07:30,16,20.78,20.81,20.78,20.8,21
20130701|2012-08-16 08:00,16,20.77,20.77,20.77,20.77,30
20130701|2012-08-16 08:30,16,20.76,20.76,20.71,20.72,385
20130701|2012-08-16 09:00,16,20.78,20.8,20.76,20.76,14
20130701|2012-08-16 09:30,16,20.78,20.78,20.74,20.75,90
20130701|2012-08-16 10:00,16,20.75,20.76,20.74,20.76,3
20130701|2012-08-16 10:30,16,20.77,20.78,20.77,20.78,9
20130701|2012-08-16 11:00,16,20.79,20.79,20.74,20.74,2
20130701|2012-08-16 11:30,16,20.77,20.78,20.75,20.78,15
20130701|2012-08-16 12:00,16,20.77,20.82,20.77,20.8,34
20130701|2012-08-16 12:30,16,20.82,20.85,20.8,20.8,3
20130701|2012-08-17 01:30,17,20.81,20.81,20.78,20.8,59
20130701|2012-08-17 02:00,17,20.8,20.84,20.8,20.84,79
20130701|2012-08-17 02:30,17,20.84,20.84,20.81,20.81,11
20130701|2012-08-17 03:00,17,20.83,20.83,20.83,20.83,38
20130701|2012-08-17 03:30,17,20.81,20.81,20.81,20.81,10
20130701|2012-08-17 04:30,17,20.78,20.78,20.76,20.76,37
20130701|2012-08-17 05:00,17,20.76,20.79,20.76,20.78,36
20130701|2012-08-17 05:30,17,20.8,20.82,20.8,20.82,20
20130701|2012-08-17 06:00,17,20.82,20.82,20.79,20.79,5
20130701|2012-08-17 06:30,17,20.79,20.81,20.79,20.81,10
20130701|2012-08-17 07:00,17,20.79,20.8,20.75,20.75,47
20130701|2012-08-17 07:30,17,20.75,20.75,20.73,20.74,26
20130701|2012-08-17 08:00,17,20.75,20.77,20.73,20.77,80
20130701|2012-08-17 08:30,17,20.75,20.92,20.75,20.92,107
20130701|2012-08-17 09:00,17,20.93,21.04,20.93,21,61
20130701|2012-08-17 09:30,17,20.95,20.98,20.9,20.9,12
20130701|2012-08-17 10:00,17,20.91,20.93,20.9,20.92,130
20130701|2012-08-17 10:30,17,20.91,20.91,20.89,20.9,13
20130701|2012-08-17 11:00,17,20.89,20.89,20.81,20.81,97
20130701|2012-08-17 11:30,17,20.81,20.85,20.77,20.84,184
20130701|2012-08-17 12:00,17,20.86,20.86,20.74,20.74,127
20130701|2012-08-17 12:30,17,20.75,20.77,20.73,20.73,17
20130701|2012-08-20 01:30,20,20.75,20.88,20.75,20.77,77
20130701|2012-08-20 02:00,20,20.76,20.76,20.75,20.75,49
20130701|2012-08-20 02:30,20,20.75,20.78,20.75,20.78,67
20130701|2012-08-20 03:00,20,20.76,20.76,20.76,20.76,29
20130701|2012-08-20 03:30,20,20.76,20.76,20.73,20.73,24
20130701|2012-08-20 04:00,20,20.75,20.75,20.75,20.75,3
20130701|2012-08-20 04:30,20,20.75,20.75,20.73,20.73,20
20130701|2012-08-20 05:00,20,20.73,20.73,20.73,20.73,13
20130701|2012-08-20 05:30,20,20.73,20.74,20.71,20.72,59
20130701|2012-08-20 06:00,20,20.73,20.77,20.73,20.77,8
20130701|2012-08-20 06:30,20,20.79,20.79,20.75,20.76,6
20130701|2012-08-20 07:00,20,20.77,20.8,20.69,20.69,131
20130701|2012-08-20 07:30,20,20.68,20.77,20.68,20.77,46
20130701|2012-08-20 08:00,20,20.74,20.84,20.74,20.84,87
20130701|2012-08-20 08:30,20,20.8,20.86,20.8,20.86,33
20130701|2012-08-20 09:00,20,20.86,20.87,20.85,20.86,29
20130701|2012-08-20 09:30,20,20.89,20.89,20.84,20.88,59
20130701|2012-08-20 10:00,20,20.91,20.95,20.88,20.92,17
20130701|2012-08-20 10:30,20,20.95,20.95,20.91,20.95,31
20130701|2012-08-20 11:00,20,20.91,21,20.91,21,188
20130701|2012-08-20 11:30,20,21,21,20.91,20.94,36
20130701|2012-08-20 12:00,20,20.94,21.05,20.9,20.94,243
20130701|2012-08-20 12:30,20,20.91,20.91,20.86,20.86,7
20130701|2012-08-21 01:30,21,20.87,20.87,20.84,20.84,33
20130701|2012-08-21 02:00,21,20.84,20.84,20.81,20.81,49
20130701|2012-08-21 02:30,21,20.81,20.81,20.81,20.81,120
20130701|2012-08-21 03:00,21,20.81,20.84,20.8,20.84,98
20130701|2012-08-21 03:30,21,20.84,20.84,20.84,20.84,21
20130701|2012-08-21 04:30,21,20.82,20.82,20.82,20.82,1
20130701|2012-08-21 05:30,21,20.82,20.82,20.82,20.82,3
20130701|2012-08-21 06:00,21,20.81,20.81,20.81,20.81,6
20130701|2012-08-21 06:30,21,20.81,20.82,20.78,20.79,33
20130701|2012-08-21 07:00,21,20.75,20.76,20.64,20.64,270
20130701|2012-08-21 07:30,21,20.66,20.69,20.62,20.62,124
20130701|2012-08-21 08:00,21,20.65,20.65,20.6,20.64,225
20130701|2012-08-21 08:30,21,20.69,20.7,20.67,20.69,17
20130701|2012-08-21 09:00,21,20.65,20.75,20.64,20.72,52
20130701|2012-08-21 09:30,21,20.72,20.73,20.61,20.69,52
20130701|2012-08-21 10:00,21,20.71,20.73,20.6,20.61,33
20130701|2012-08-21 10:30,21,20.6,20.6,20.51,20.54,513
20130701|2012-08-21 11:00,21,20.53,20.53,20.51,20.52,32
20130701|2012-08-21 11:30,21,20.5,20.5,20.46,20.5,142
20130701|2012-08-21 12:00,21,20.5,20.56,20.4,20.42,270
20130701|2012-08-21 12:30,21,20.41,20.49,20.41,20.46,62
20130701|2012-08-22 01:30,22,20.46,20.53,20.46,20.53,20
20130701|2012-08-22 02:30,22,20.51,20.53,20.51,20.53,9
20130701|2012-08-22 03:00,22,20.55,20.55,20.55,20.55,2
20130701|2012-08-22 04:00,22,20.52,20.52,20.5,20.5,21
20130701|2012-08-22 04:30,22,20.53,20.53,20.53,20.53,2
20130701|2012-08-22 05:00,22,20.55,20.58,20.55,20.58,6
20130701|2012-08-22 05:30,22,20.58,20.59,20.58,20.59,6
20130701|2012-08-22 06:00,22,20.52,20.52,20.52,20.52,1
20130701|2012-08-22 06:30,22,20.58,20.6,20.49,20.49,16
20130701|2012-08-22 07:00,22,20.48,20.63,20.47,20.63,18
20130701|2012-08-22 07:30,22,20.64,20.64,20.58,20.63,17
20130701|2012-08-22 08:00,22,20.64,20.66,20.64,20.65,63
20130701|2012-08-22 08:30,22,20.64,20.68,20.61,20.68,60
20130701|2012-08-22 09:00,22,20.69,20.69,20.63,20.64,9
20130701|2012-08-22 09:30,22,20.66,20.66,20.55,20.57,32
20130701|2012-08-22 10:00,22,20.57,20.61,20.57,20.59,57
20130701|2012-08-22 10:30,22,20.59,20.59,20.53,20.53,24
20130701|2012-08-22 11:00,22,20.54,20.55,20.52,20.55,53
20130701|2012-08-22 11:30,22,20.58,20.62,20.55,20.56,59
20130701|2012-08-22 12:00,22,20.58,20.58,20.46,20.47,272
20130701|2012-08-22 12:30,22,20.48,20.5,20.44,20.44,103
20130701|2012-08-23 01:30,23,20.43,20.44,20.4,20.4,151
20130701|2012-08-23 02:00,23,20.4,20.41,20.4,20.4,45
20130701|2012-08-23 02:30,23,20.37,20.41,20.37,20.4,19
20130701|2012-08-23 03:00,23,20.39,20.39,20.36,20.38,38
20130701|2012-08-23 03:30,23,20.36,20.36,20.33,20.33,75
20130701|2012-08-23 04:00,23,20.35,20.36,20.34,20.35,20
20130701|2012-08-23 04:30,23,20.36,20.36,20.33,20.33,12
20130701|2012-08-23 05:00,23,20.33,20.34,20.3,20.34,167
20130701|2012-08-23 05:30,23,20.34,20.34,20.34,20.34,66
20130701|2012-08-23 06:00,23,20.43,20.43,20.43,20.43,1
20130701|2012-08-23 06:30,23,20.44,20.5,20.43,20.43,50
20130701|2012-08-23 07:00,23,20.43,20.49,20.42,20.45,99
20130701|2012-08-23 07:30,23,20.42,20.43,20.38,20.41,109
20130701|2012-08-23 08:00,23,20.42,20.51,20.42,20.47,137
20130701|2012-08-23 08:30,23,20.47,20.82,20.45,20.64,272
20130701|2012-08-23 09:00,23,20.65,20.65,20.53,20.54,127
20130701|2012-08-23 09:30,23,20.54,20.62,20.5,20.52,221
20130701|2012-08-23 10:00,23,20.52,20.53,20.39,20.4,123
20130701|2012-08-23 10:30,23,20.4,20.5,20.38,20.5,80
20130701|2012-08-23 11:00,23,20.49,20.53,20.45,20.49,86
20130701|2012-08-23 11:30,23,20.48,20.49,20.44,20.45,153
20130701|2012-08-23 12:00,23,20.46,20.52,20.28,20.34,584
20130701|2012-08-23 12:30,23,20.34,20.42,20.34,20.38,61
20130701|2012-08-24 01:30,24,20.4,20.4,20.26,20.27,98
20130701|2012-08-24 02:00,24,20.27,20.27,20.24,20.24,9
20130701|2012-08-24 02:30,24,20.24,20.27,20.23,20.23,11
20130701|2012-08-24 03:00,24,20.25,20.25,20.22,20.22,25
20130701|2012-08-24 03:30,24,20.23,20.23,20.21,20.21,34
20130701|2012-08-24 04:00,24,20.26,20.26,20.26,20.26,1
20130701|2012-08-24 04:30,24,20.27,20.27,20.27,20.27,1
20130701|2012-08-24 05:30,24,20.3,20.32,20.3,20.32,28
20130701|2012-08-24 06:00,24,20.27,20.27,20.24,20.24,7
20130701|2012-08-24 06:30,24,20.25,20.25,20.21,20.21,65
20130701|2012-08-24 07:00,24,20.24,20.31,20.24,20.27,62
20130701|2012-08-24 07:30,24,20.27,20.31,20.27,20.29,25
20130701|2012-08-24 08:00,24,20.32,20.32,20.3,20.3,35
20130701|2012-08-24 08:30,24,20.3,20.3,20.25,20.29,48
20130701|2012-08-24 09:00,24,20.32,20.34,20.29,20.29,32
20130701|2012-08-24 09:30,24,20.32,20.33,20.27,20.31,19
20130701|2012-08-24 10:00,24,20.3,20.3,20.23,20.25,30
20130701|2012-08-24 10:30,24,20.21,20.23,20.2,20.2,30
20130701|2012-08-24 11:00,24,20.2,20.23,20.2,20.23,110
20130701|2012-08-24 11:30,24,20.27,20.3,20.21,20.29,21
20130701|2012-08-24 12:00,24,20.24,20.29,20.21,20.29,36
20130701|2012-08-24 12:30,24,20.29,20.42,20.23,20.42,110
20130701|2012-08-27 06:30,27,20.42,20.45,20.38,20.45,212
20130701|2012-08-27 07:00,27,20.4,20.42,20.31,20.34,95
20130701|2012-08-27 07:30,27,20.33,20.44,20.3,20.44,209
20130701|2012-08-27 08:00,27,20.41,20.45,20.41,20.45,25
20130701|2012-08-27 09:00,27,20.37,20.44,20.33,20.44,24
20130701|2012-08-27 09:30,27,20.52,20.52,20.46,20.46,14
20130701|2012-08-27 10:00,27,20.43,20.43,20.4,20.4,2
20130701|2012-08-27 10:30,27,20.4,20.41,20.4,20.4,10
20130701|2012-08-27 11:00,27,20.38,20.39,20.38,20.39,8
20130701|2012-08-27 11:30,27,20.39,20.39,20.3,20.38,70
20130701|2012-08-27 12:00,27,20.37,20.39,20.19,20.22,156
20130701|2012-08-27 12:30,27,20.29,20.31,20.25,20.3,52
20130701|2012-08-28 01:30,28,20.32,20.33,20.2,20.2,64
20130701|2012-08-28 02:00,28,20.19,20.29,20.19,20.29,29
20130701|2012-08-28 02:30,28,20.23,20.23,20.23,20.23,5
20130701|2012-08-28 03:30,28,20.27,20.34,20.27,20.34,26
20130701|2012-08-28 04:30,28,20.37,20.4,20.37,20.4,6
20130701|2012-08-28 05:30,28,20.45,20.47,20.42,20.43,16
20130701|2012-08-28 06:00,28,20.41,20.45,20.38,20.45,24
20130701|2012-08-28 06:30,28,20.43,20.43,20.43,20.43,3
20130701|2012-08-28 07:00,28,20.42,20.5,20.42,20.45,47
20130701|2012-08-28 07:30,28,20.47,20.53,20.47,20.49,101
20130701|2012-08-28 08:00,28,20.54,20.58,20.54,20.58,22
20130701|2012-08-28 08:30,28,20.54,20.6,20.49,20.57,50
20130701|2012-08-28 09:00,28,20.57,20.59,20.52,20.56,41
20130701|2012-08-28 09:30,28,20.54,20.57,20.52,20.55,79
20130701|2012-08-28 10:00,28,20.54,20.54,20.49,20.51,100
20130701|2012-08-28 10:30,28,20.49,20.59,20.49,20.54,202
20130701|2012-08-28 11:00,28,20.51,20.59,20.47,20.58,189
20130701|2012-08-28 11:30,28,20.61,20.64,20.59,20.61,44
20130701|2012-08-28 12:00,28,20.58,20.67,20.51,20.67,101
20130701|2012-08-28 12:30,28,20.67,20.68,20.64,20.66,91
20130701|2012-08-29 01:30,29,20.68,20.68,20.67,20.68,23
20130701|2012-08-29 02:30,29,20.63,20.63,20.6,20.62,49
20130701|2012-08-29 03:30,29,20.63,20.63,20.63,20.63,9
20130701|2012-08-29 04:00,29,20.68,20.68,20.67,20.67,22
20130701|2012-08-29 04:30,29,20.68,20.68,20.68,20.68,7
20130701|2012-08-29 05:00,29,20.68,20.84,20.67,20.84,156
20130701|2012-08-29 05:30,29,20.76,20.76,20.75,20.75,3
20130701|2012-08-29 06:00,29,20.82,20.84,20.82,20.84,21
20130701|2012-08-29 06:30,29,20.85,20.85,20.74,20.74,15
20130701|2012-08-29 07:00,29,20.69,20.7,20.55,20.55,17
20130701|2012-08-29 07:30,29,20.54,20.61,20.51,20.61,45
20130701|2012-08-29 08:00,29,20.58,20.58,20.52,20.55,12
20130701|2012-08-29 08:30,29,20.6,20.61,20.57,20.58,9
20130701|2012-08-29 09:00,29,20.54,20.62,20.54,20.62,4
20130701|2012-08-29 09:30,29,20.55,20.56,20.46,20.52,114
20130701|2012-08-29 10:00,29,20.52,20.54,20.52,20.53,76
20130701|2012-08-29 10:30,29,20.54,20.56,20.48,20.48,95
20130701|2012-08-29 11:00,29,20.48,20.48,20.43,20.48,152
20130701|2012-08-29 11:30,29,20.48,20.5,20.46,20.46,37
20130701|2012-08-29 12:00,29,20.5,20.58,20.32,20.36,281
20130701|2012-08-29 12:30,29,20.33,20.36,20.3,20.3,101
20130701|2012-08-30 01:30,30,20.37,20.37,20.35,20.35,79
20130701|2012-08-30 02:00,30,20.35,20.36,20.32,20.32,51
20130701|2012-08-30 02:30,30,20.32,20.35,20.32,20.32,90
20130701|2012-08-30 03:00,30,20.33,20.35,20.33,20.35,72
20130701|2012-08-30 03:30,30,20.35,20.35,20.34,20.35,38
20130701|2012-08-30 04:00,30,20.35,20.35,20.34,20.35,62
20130701|2012-08-30 04:30,30,20.35,20.35,20.33,20.33,113
20130701|2012-08-30 05:00,30,20.33,20.35,20.33,20.33,281
20130701|2012-08-30 05:30,30,20.33,20.34,20.3,20.32,121
20130701|2012-08-30 06:00,30,20.32,20.37,20.31,20.37,181
20130701|2012-08-30 06:30,30,20.37,20.4,20.36,20.4,55
20130701|2012-08-30 07:00,30,20.39,20.39,20.25,20.38,125
20130701|2012-08-30 07:30,30,20.36,20.42,20.36,20.42,14
20130701|2012-08-30 08:00,30,20.43,20.53,20.43,20.53,47
20130701|2012-08-30 08:30,30,20.56,20.67,20.56,20.57,59
20130701|2012-08-30 09:00,30,20.6,20.6,20.51,20.51,111
20130701|2012-08-30 09:30,30,20.53,20.53,20.49,20.49,155
20130701|2012-08-30 10:00,30,20.49,20.51,20.47,20.5,251
20130701|2012-08-30 10:30,30,20.49,20.49,20.45,20.48,28
20130701|2012-08-30 11:00,30,20.48,20.56,20.48,20.56,231
20130701|2012-08-30 11:30,30,20.56,20.56,20.51,20.52,42
20130701|2012-08-30 12:00,30,20.49,20.51,20.38,20.48,123
20130701|2012-08-30 12:30,30,20.48,20.51,20.47,20.47,6
20130701|2012-08-31 01:30,31,20.54,20.56,20.5,20.5,23
20130701|2012-08-31 02:00,31,20.48,20.48,20.48,20.48,5
20130701|2012-08-31 02:30,31,20.48,20.52,20.48,20.5,296
20130701|2012-08-31 03:00,31,20.5,20.53,20.49,20.53,216
20130701|2012-08-31 03:30,31,20.54,20.54,20.54,20.54,4
20130701|2012-08-31 04:00,31,20.49,20.49,20.49,20.49,1
20130701|2012-08-31 05:00,31,20.49,20.49,20.49,20.49,4
20130701|2012-08-31 05:30,31,20.5,20.52,20.5,20.51,25
20130701|2012-08-31 06:00,31,20.52,20.52,20.52,20.52,5
20130701|2012-08-31 06:30,31,20.54,20.58,20.54,20.58,104
20130701|2012-08-31 07:00,31,20.56,20.56,20.55,20.56,13
20130701|2012-08-31 07:30,31,20.55,20.58,20.55,20.58,55
20130701|2012-08-31 08:00,31,20.58,20.58,20.53,20.54,53
20130701|2012-08-31 08:30,31,20.56,20.6,20.55,20.6,317
20130701|2012-08-31 09:00,31,20.6,20.62,20.49,20.55,172
20130701|2012-08-31 09:30,31,20.52,20.52,20.42,20.5,64
20130701|2012-08-31 10:00,31,20.49,20.52,20.45,20.47,128
20130701|2012-08-31 10:30,31,20.48,20.5,20.46,20.46,9
20130701|2012-08-31 11:00,31,20.44,20.48,20.42,20.48,54
20130701|2012-08-31 11:30,31,20.49,20.5,20.4,20.43,146
20130701|2012-08-31 12:00,31,20.44,20.52,20.36,20.49,229
20130701|2012-08-31 12:30,31,20.49,20.49,20.43,20.45,57
20130701|2012-09-04 01:30,4,20.31,20.5,20.31,20.48,40
20130701|2012-09-04 02:00,4,20.5,20.51,20.5,20.5,31
20130701|2012-09-04 02:30,4,20.53,20.56,20.53,20.53,35
20130701|2012-09-04 03:30,4,20.56,20.58,20.55,20.56,38
20130701|2012-09-04 04:00,4,20.57,20.58,20.57,20.58,9
20130701|2012-09-04 04:30,4,20.62,20.66,20.61,20.63,100
20130701|2012-09-04 05:00,4,20.67,20.67,20.65,20.65,2
20130701|2012-09-04 05:30,4,20.65,20.65,20.65,20.65,2
20130701|2012-09-04 06:30,4,20.64,20.64,20.61,20.61,3
20130701|2012-09-04 07:00,4,20.6,20.6,20.52,20.52,2
20130701|2012-09-04 07:30,4,20.51,20.53,20.51,20.53,11
20130701|2012-09-04 08:00,4,20.53,20.58,20.52,20.58,13
20130701|2012-09-04 09:00,4,20.51,20.53,20.5,20.51,99
20130701|2012-09-04 09:30,4,20.5,20.54,20.5,20.52,120
20130701|2012-09-04 10:00,4,20.52,20.53,20.49,20.52,62
20130701|2012-09-04 10:30,4,20.5,20.51,20.47,20.47,48
20130701|2012-09-04 11:00,4,20.48,20.48,20.42,20.43,190
20130701|2012-09-04 11:30,4,20.44,20.45,20.43,20.44,59
20130701|2012-09-04 12:00,4,20.43,20.43,20.15,20.15,549
20130701|2012-09-04 12:30,4,20.17,20.27,20.15,20.23,125
20130701|2012-09-05 01:30,5,20.19,20.33,20.18,20.19,236
20130701|2012-09-05 02:00,5,20.19,20.19,20.14,20.15,163
20130701|2012-09-05 02:30,5,20.14,20.19,20.14,20.19,5
20130701|2012-09-05 03:00,5,20.19,20.19,20.18,20.18,110
20130701|2012-09-05 03:30,5,20.18,20.19,20.18,20.19,23
20130701|2012-09-05 04:00,5,20.19,20.21,20.19,20.19,224
20130701|2012-09-05 04:30,5,20.19,20.19,20.18,20.19,106
20130701|2012-09-05 05:00,5,20.18,20.2,20.18,20.2,249
20130701|2012-09-05 06:00,5,20.27,20.31,20.27,20.31,6
20130701|2012-09-05 06:30,5,20.23,20.23,20.23,20.23,2
20130701|2012-09-05 07:00,5,20.26,20.36,20.18,20.32,87
20130701|2012-09-05 07:30,5,20.31,20.31,20.3,20.3,7
20130701|2012-09-05 08:00,5,20.29,20.31,20.29,20.31,14
20130701|2012-09-05 08:30,5,20.28,20.28,20.2,20.21,42
20130701|2012-09-05 09:00,5,20.2,20.23,20.11,20.21,94
20130701|2012-09-05 09:30,5,20.21,20.21,20.14,20.15,32
20130701|2012-09-05 10:00,5,20.14,20.16,20.13,20.13,15
20130701|2012-09-05 10:30,5,20.14,20.15,20.1,20.15,65
20130701|2012-09-05 11:00,5,20.15,20.15,20.11,20.11,37
20130701|2012-09-05 11:30,5,20.1,20.19,20.06,20.06,265
20130701|2012-09-05 12:00,5,20.06,20.06,19.91,19.97,550
20130701|2012-09-05 12:30,5,20.01,20.08,19.98,20.08,66
20130701|2012-09-06 01:30,6,20.02,20.02,19.99,20,28
20130701|2012-09-06 02:00,6,19.98,19.98,19.98,19.98,5
20130701|2012-09-06 02:30,6,20,20,19.99,20,123
20130701|2012-09-06 03:00,6,20.03,20.03,20,20.03,109
20130701|2012-09-06 03:30,6,20.03,20.03,20,20,105
20130701|2012-09-06 04:00,6,19.95,19.95,19.95,19.95,5
20130701|2012-09-06 04:30,6,19.95,19.95,19.95,19.95,3
20130701|2012-09-06 05:00,6,19.92,19.95,19.89,19.95,119
20130701|2012-09-06 05:30,6,19.91,19.91,19.9,19.9,31
20130701|2012-09-06 06:00,6,19.9,19.9,19.9,19.9,61
20130701|2012-09-06 06:30,6,19.87,19.89,19.86,19.89,29
20130701|2012-09-06 07:00,6,19.9,19.9,19.83,19.86,129
20130701|2012-09-06 07:30,6,19.86,19.92,19.83,19.84,67
20130701|2012-09-06 08:00,6,19.85,19.91,19.85,19.91,22
20130701|2012-09-06 08:30,6,19.92,19.94,19.92,19.93,12
20130701|2012-09-06 09:00,6,19.92,19.92,19.88,19.91,9
20130701|2012-09-06 09:30,6,19.9,19.99,19.88,19.9,48
20130701|2012-09-06 10:00,6,19.88,19.89,19.86,19.88,21
20130701|2012-09-06 10:30,6,19.87,19.93,19.86,19.93,44
20130701|2012-09-06 11:00,6,19.91,19.95,19.85,19.88,64
20130701|2012-09-06 11:30,6,19.88,19.91,19.85,19.88,429
20130701|2012-09-06 12:00,6,19.88,19.9,19.75,19.84,472
20130701|2012-09-06 12:30,6,19.82,19.84,19.78,19.82,54
20130701|2012-09-07 01:30,7,19.79,20,19.79,19.95,125
20130701|2012-09-07 02:00,7,19.97,19.97,19.96,19.96,5
20130701|2012-09-07 02:30,7,19.93,19.93,19.92,19.92,125
20130701|2012-09-07 03:00,7,19.93,19.95,19.88,19.88,155
20130701|2012-09-07 03:30,7,19.88,19.96,19.84,19.94,237
20130701|2012-09-07 04:00,7,19.94,19.94,19.92,19.92,53
20130701|2012-09-07 04:30,7,19.92,19.95,19.91,19.95,129
20130701|2012-09-07 05:00,7,19.92,19.92,19.9,19.9,86
20130701|2012-09-07 05:30,7,19.9,19.9,19.85,19.88,33
20130701|2012-09-07 06:00,7,19.88,19.91,19.85,19.87,90
20130701|2012-09-07 06:30,7,19.87,19.87,19.84,19.84,70
20130701|2012-09-07 07:00,7,19.83,19.84,19.81,19.82,12
20130701|2012-09-07 07:30,7,19.87,20.03,19.87,20.02,27
20130701|2012-09-07 08:00,7,19.99,20.05,19.97,20.05,59
20130701|2012-09-07 08:30,7,20.03,20.05,19.99,20.04,239
20130701|2012-09-07 09:00,7,20.02,20.24,20.02,20.19,40
20130701|2012-09-07 09:30,7,20.23,20.23,20.14,20.17,123
20130701|2012-09-07 10:00,7,20.13,20.19,20.12,20.19,51
20130701|2012-09-07 10:30,7,20.21,20.28,20.2,20.26,28
20130701|2012-09-07 11:00,7,20.21,20.27,20.2,20.21,98
20130701|2012-09-07 11:30,7,20.25,20.25,20.14,20.19,43
20130701|2012-09-07 12:00,7,20.22,20.22,19.98,20,97
20130701|2012-09-07 12:30,7,19.99,20.05,19.99,20.01,30
20130701|2012-09-10 01:30,10,19.98,20.16,19.97,20.16,100
20130701|2012-09-10 02:00,10,20.17,20.24,20.17,20.24,106
20130701|2012-09-10 02:30,10,20.15,20.17,20.07,20.1,72
20130701|2012-09-10 03:00,10,20.08,20.1,20.07,20.07,98
20130701|2012-09-10 03:30,10,20.07,20.09,20.03,20.03,80
20130701|2012-09-10 04:00,10,20.03,20.06,20.03,20.06,5
20130701|2012-09-10 04:30,10,20.06,20.06,20.06,20.06,7
20130701|2012-09-10 05:00,10,20.06,20.08,20.06,20.06,33
20130701|2012-09-10 05:30,10,20.02,20.04,20.02,20.02,26
20130701|2012-09-10 06:30,10,20.05,20.05,20.02,20.02,4
20130701|2012-09-10 07:00,10,20.04,20.09,20.04,20.09,4
20130701|2012-09-10 07:30,10,20.13,20.25,20.13,20.25,21
20130701|2012-09-10 08:00,10,20.26,20.4,20.25,20.29,69
20130701|2012-09-10 08:30,10,20.3,20.33,20.29,20.33,10
20130701|2012-09-10 09:00,10,20.29,20.32,20.25,20.27,24
20130701|2012-09-10 09:30,10,20.27,20.27,20.16,20.22,158
20130701|2012-09-10 10:00,10,20.22,20.33,20.22,20.28,153
20130701|2012-09-10 10:30,10,20.26,20.33,20.24,20.24,148
20130701|2012-09-10 11:00,10,20.21,20.28,20.21,20.25,68
20130701|2012-09-10 11:30,10,20.26,20.33,20.24,20.24,102
20130701|2012-09-10 12:00,10,20.24,20.37,20.22,20.36,83
20130701|2012-09-10 12:30,10,20.37,20.38,20.27,20.32,69
20130701|2012-09-11 01:30,11,20.33,20.33,20.21,20.25,9
20130701|2012-09-11 02:00,11,20.33,20.33,20.2,20.2,14
20130701|2012-09-11 02:30,11,20.22,20.29,20.22,20.27,28
20130701|2012-09-11 03:00,11,20.27,20.29,20.27,20.29,35
20130701|2012-09-11 03:30,11,20.32,20.32,20.3,20.3,23
20130701|2012-09-11 04:00,11,20.28,20.28,20.27,20.27,14
20130701|2012-09-11 04:30,11,20.31,20.31,20.31,20.31,2
20130701|2012-09-11 05:00,11,20.29,20.29,20.29,20.29,1
20130701|2012-09-11 05:30,11,20.29,20.29,20.27,20.27,3
20130701|2012-09-11 06:00,11,20.31,20.31,20.31,20.31,14
20130701|2012-09-11 06:30,11,20.29,20.29,20.27,20.27,10
20130701|2012-09-11 07:00,11,20.25,20.41,20.25,20.4,241
20130701|2012-09-11 07:30,11,20.39,20.42,20.38,20.41,87
20130701|2012-09-11 08:00,11,20.4,20.43,20.4,20.4,5
20130701|2012-09-11 08:30,11,20.36,20.4,20.33,20.4,114
20130701|2012-09-11 09:00,11,20.41,20.43,20.33,20.37,211
20130701|2012-09-11 09:30,11,20.36,20.41,20.35,20.38,58
20130701|2012-09-11 10:00,11,20.41,20.41,20.16,20.18,249
20130701|2012-09-11 10:30,11,20.18,20.3,20.18,20.3,167
20130701|2012-09-11 11:00,11,20.31,20.37,20.22,20.24,163
20130701|2012-09-11 11:30,11,20.25,20.27,20.18,20.23,251
20130701|2012-09-11 12:00,11,20.23,20.34,20.2,20.27,406
20130701|2012-09-11 12:30,11,20.27,20.29,20.2,20.23,262
20130701|2012-09-12 01:30,12,20.27,20.27,20.23,20.26,14
20130701|2012-09-12 02:30,12,20.27,20.28,20.27,20.28,45
20130701|2012-09-12 03:00,12,20.27,20.31,20.26,20.31,20
20130701|2012-09-12 03:30,12,20.36,20.36,20.36,20.36,1
20130701|2012-09-12 04:30,12,20.38,20.38,20.37,20.37,32
20130701|2012-09-12 05:00,12,20.41,20.47,20.41,20.47,48
20130701|2012-09-12 05:30,12,20.47,20.64,20.47,20.51,151
20130701|2012-09-12 06:00,12,20.51,20.63,20.5,20.63,62
20130701|2012-09-12 06:30,12,20.62,20.71,20.62,20.69,334
20130701|2012-09-12 07:00,12,20.62,20.7,20.52,20.69,158
20130701|2012-09-12 07:30,12,20.59,20.6,20.51,20.56,262
20130701|2012-09-12 08:00,12,20.56,20.59,20.52,20.53,89
20130701|2012-09-12 08:30,12,20.56,20.67,20.53,20.56,136
20130701|2012-09-12 09:00,12,20.55,20.61,20.55,20.56,188
20130701|2012-09-12 09:30,12,20.55,20.55,20.42,20.51,173
20130701|2012-09-12 10:00,12,20.49,20.59,20.49,20.55,47
20130701|2012-09-12 10:30,12,20.54,20.63,20.54,20.6,108
20130701|2012-09-12 11:00,12,20.59,20.63,20.52,20.56,30
20130701|2012-09-12 11:30,12,20.57,20.58,20.52,20.54,82
20130701|2012-09-12 12:00,12,20.54,20.61,20.51,20.53,88
20130701|2012-09-12 12:30,12,20.52,20.6,20.48,20.48,42
20130701|2012-09-13 01:30,13,20.58,20.63,20.58,20.62,72
20130701|2012-09-13 02:00,13,20.62,20.64,20.62,20.63,101
20130701|2012-09-13 02:30,13,20.63,20.68,20.6,20.67,171
20130701|2012-09-13 03:00,13,20.65,20.66,20.58,20.58,159
20130701|2012-09-13 03:30,13,20.61,20.61,20.58,20.58,31
20130701|2012-09-13 06:00,13,20.63,20.63,20.63,20.63,1
20130701|2012-09-13 06:30,13,20.62,20.62,20.58,20.58,98
20130701|2012-09-13 07:00,13,20.58,20.63,20.55,20.55,135
20130701|2012-09-13 07:30,13,20.55,20.6,20.55,20.6,4
20130701|2012-09-13 08:00,13,20.62,20.62,20.58,20.58,19
20130701|2012-09-13 08:30,13,20.61,20.65,20.61,20.62,116
20130701|2012-09-13 09:00,13,20.61,20.69,20.6,20.68,303
20130701|2012-09-13 09:30,13,20.68,20.68,20.6,20.61,24
20130701|2012-09-13 10:00,13,20.59,20.67,20.59,20.67,84
20130701|2012-09-13 10:30,13,20.67,20.69,20.67,20.67,47
20130701|2012-09-13 11:00,13,20.67,20.67,20.59,20.6,99
20130701|2012-09-13 11:30,13,20.64,20.69,20.48,20.58,705
20130701|2012-09-13 12:00,13,20.59,20.63,20.51,20.63,171
20130701|2012-09-13 12:30,13,20.64,20.65,20.54,20.54,25
20130701|2012-09-14 01:30,14,20.66,20.73,20.6,20.61,189
20130701|2012-09-14 02:00,14,20.61,20.62,20.61,20.62,4
20130701|2012-09-14 02:30,14,20.63,20.68,20.63,20.68,2
20130701|2012-09-14 03:00,14,20.71,20.72,20.7,20.7,11
20130701|2012-09-14 03:30,14,20.69,20.69,20.68,20.68,15
20130701|2012-09-14 04:00,14,20.7,20.77,20.68,20.73,292
20130701|2012-09-14 04:30,14,20.72,20.75,20.72,20.75,55
20130701|2012-09-14 05:00,14,20.76,20.83,20.76,20.81,232
20130701|2012-09-14 05:30,14,20.79,20.82,20.79,20.82,8
20130701|2012-09-14 06:00,14,20.81,20.83,20.79,20.83,52
20130701|2012-09-14 06:30,14,20.82,20.85,20.81,20.85,79
20130701|2012-09-14 07:00,14,20.83,20.93,20.8,20.84,283
20130701|2012-09-14 07:30,14,20.84,20.85,20.8,20.81,140
20130701|2012-09-14 08:00,14,20.82,20.89,20.8,20.88,213
20130701|2012-09-14 08:30,14,20.89,20.93,20.89,20.93,131
20130701|2012-09-14 09:00,14,20.94,20.94,20.88,20.92,22
20130701|2012-09-14 09:30,14,20.92,21.02,20.92,21.01,163
20130701|2012-09-14 10:00,14,21,21.06,20.97,20.99,95
20130701|2012-09-14 10:30,14,21.02,21.04,21,21.03,67
20130701|2012-09-14 11:00,14,21.03,21.11,21,21.03,358
20130701|2012-09-14 11:30,14,21.03,21.06,20.93,20.96,70
20130701|2012-09-14 12:00,14,20.95,21.01,20.87,20.89,170
20130701|2012-09-14 12:30,14,20.89,20.89,20.85,20.88,41
20130701|2012-09-17 01:30,17,20.88,20.92,20.88,20.92,242
20130701|2012-09-17 02:00,17,20.92,20.92,20.87,20.88,187
20130701|2012-09-17 02:30,17,20.9,20.91,20.9,20.91,4
20130701|2012-09-17 03:00,17,20.92,20.93,20.9,20.9,49
20130701|2012-09-17 03:30,17,20.91,20.91,20.81,20.86,67
20130701|2012-09-17 04:00,17,20.84,20.88,20.82,20.83,190
20130701|2012-09-17 04:30,17,20.85,20.85,20.75,20.75,102
20130701|2012-09-17 05:00,17,20.79,20.84,20.79,20.84,111
20130701|2012-09-17 05:30,17,20.84,20.95,20.84,20.92,190
20130701|2012-09-17 06:00,17,20.92,20.95,20.92,20.95,106
20130701|2012-09-17 06:30,17,20.95,20.95,20.95,20.95,1
20130701|2012-09-17 07:00,17,20.92,20.95,20.81,20.81,158
20130701|2012-09-17 07:30,17,20.84,20.86,20.81,20.86,18
20130701|2012-09-17 08:00,17,20.86,20.89,20.84,20.84,7
20130701|2012-09-17 08:30,17,20.93,20.93,20.83,20.83,11
20130701|2012-09-17 09:00,17,20.82,20.9,20.82,20.84,55
20130701|2012-09-17 09:30,17,20.83,20.84,20.71,20.8,51
20130701|2012-09-17 10:00,17,20.78,20.81,20.74,20.79,36
20130701|2012-09-17 10:30,17,20.78,20.82,20.78,20.79,60
20130701|2012-09-17 11:00,17,20.79,20.83,20.75,20.75,59
20130701|2012-09-17 11:30,17,20.81,20.84,20.81,20.81,63
20130701|2012-09-17 12:00,17,20.83,20.86,20.82,20.84,95
20130701|2012-09-17 12:30,17,20.84,20.88,20.74,20.76,122
20130701|2012-09-18 01:30,18,20.75,20.86,20.75,20.84,166
20130701|2012-09-18 02:00,18,20.84,20.86,20.84,20.85,46
20130701|2012-09-18 02:30,18,20.84,20.84,20.8,20.8,235
20130701|2012-09-18 03:00,18,20.8,20.8,20.56,20.61,258
20130701|2012-09-18 03:30,18,20.57,20.57,20.45,20.55,56
20130701|2012-09-18 04:00,18,20.55,20.56,20.53,20.53,21
20130701|2012-09-18 04:30,18,20.52,20.54,20.51,20.54,15
20130701|2012-09-18 05:00,18,20.54,20.55,20.54,20.55,3
20130701|2012-09-18 05:30,18,20.6,20.61,20.6,20.61,4
20130701|2012-09-18 06:00,18,20.58,20.58,20.47,20.51,43
20130701|2012-09-18 06:30,18,20.53,20.58,20.51,20.56,195
20130701|2012-09-18 07:00,18,20.57,20.58,20.39,20.51,202
20130701|2012-09-18 07:30,18,20.51,20.51,20.43,20.45,61
20130701|2012-09-18 08:00,18,20.45,20.46,20.45,20.45,33
20130701|2012-09-18 08:30,18,20.45,20.47,20.43,20.47,198
20130701|2012-09-18 09:00,18,20.47,20.47,20.42,20.44,47
20130701|2012-09-18 09:30,18,20.45,20.45,20.32,20.43,219
20130701|2012-09-18 10:00,18,20.42,20.42,20.4,20.4,36
20130701|2012-09-18 10:30,18,20.41,20.43,20.38,20.39,108
20130701|2012-09-18 11:00,18,20.39,20.39,20.36,20.39,57
20130701|2012-09-18 11:30,18,20.39,20.41,20.37,20.38,69
20130701|2012-09-18 12:00,18,20.38,20.4,20.3,20.31,497
20130701|2012-09-18 12:30,18,20.31,20.32,20.21,20.26,208
20130701|2012-09-19 01:30,19,20.29,20.3,20.29,20.29,130
20130701|2012-09-19 02:00,19,20.27,20.29,20.25,20.25,66
20130701|2012-09-19 02:30,19,20.3,20.34,20.3,20.34,61
20130701|2012-09-19 03:00,19,20.34,20.34,20.33,20.33,30
20130701|2012-09-19 03:30,19,20.33,20.34,20.25,20.27,103
20130701|2012-09-19 04:30,19,20.28,20.28,20.28,20.28,1
20130701|2012-09-19 05:00,19,20.28,20.28,20.27,20.28,64
20130701|2012-09-19 05:30,19,20.28,20.28,20.28,20.28,10
20130701|2012-09-19 06:00,19,20.3,20.3,20.3,20.3,1
20130701|2012-09-19 07:00,19,20.32,20.35,20.3,20.32,71
20130701|2012-09-19 07:30,19,20.28,20.34,20.27,20.34,89
20130701|2012-09-19 08:00,19,20.36,20.38,20.34,20.37,258
20130701|2012-09-19 08:30,19,20.37,20.43,20.36,20.39,29
20130701|2012-09-19 09:00,19,20.41,20.43,20.1,20.15,290
20130701|2012-09-19 09:30,19,20.1,20.16,20.04,20.13,821
20130701|2012-09-19 10:00,19,20.15,20.17,20.11,20.11,159
20130701|2012-09-19 10:30,19,20.11,20.12,19.98,19.99,1205
20130701|2012-09-19 11:00,19,19.99,20.05,19.98,19.98,82
20130701|2012-09-19 11:30,19,19.99,20,19.93,19.97,214
20130701|2012-09-19 12:00,19,19.97,19.97,19.88,19.92,770
20130701|2012-09-19 12:30,19,19.92,20.04,19.91,20.04,366
20130701|2012-09-20 01:30,20,20.07,20.09,20.06,20.08,89
20130701|2012-09-20 02:00,20,20.07,20.14,20.07,20.12,42
20130701|2012-09-20 02:30,20,20.13,20.13,19.91,19.95,335
20130701|2012-09-20 03:00,20,20,20,20,20,13
20130701|2012-09-20 03:30,20,20.04,20.08,20.04,20.08,12
20130701|2012-09-20 04:00,20,20.05,20.05,20.01,20.03,50
20130701|2012-09-20 04:30,20,20.03,20.03,19.95,20,164
20130701|2012-09-20 05:00,20,20,20.01,20,20.01,111
20130701|2012-09-20 05:30,20,20.04,20.05,20.04,20.05,5
20130701|2012-09-20 06:00,20,20.09,20.12,20.09,20.09,27
20130701|2012-09-20 06:30,20,20.06,20.06,20.06,20.06,1
20130701|2012-09-20 07:00,20,20.08,20.08,19.97,19.97,118
20130701|2012-09-20 07:30,20,20.01,20.02,19.96,20.02,40
20130701|2012-09-20 08:00,20,20.01,20.04,19.96,20.02,92
20130701|2012-09-20 08:30,20,20.02,20.03,19.97,20.02,90
20130701|2012-09-20 09:00,20,20.03,20.13,20.02,20.11,265
20130701|2012-09-20 09:30,20,20.11,20.15,20.07,20.11,158
20130701|2012-09-20 10:00,20,20.14,20.14,20.06,20.06,166
20130701|2012-09-20 10:30,20,20.1,20.19,20.1,20.19,60
20130701|2012-09-20 11:00,20,20.18,20.21,20.12,20.15,480
20130701|2012-09-20 11:30,20,20.15,20.15,20.08,20.13,106
20130701|2012-09-20 12:00,20,20.15,20.28,20.14,20.16,288
20130701|2012-09-20 12:30,20,20.17,20.21,20.12,20.18,287
20130701|2012-09-21 01:30,21,20.19,20.19,20.08,20.08,23
20130701|2012-09-21 02:00,21,20.15,20.15,20.15,20.15,5
20130701|2012-09-21 02:30,21,20.19,20.23,20.19,20.22,83
20130701|2012-09-21 03:00,21,20.19,20.23,20.16,20.23,50
20130701|2012-09-21 03:30,21,20.25,20.59,20.25,20.58,134
20130701|2012-09-21 04:00,21,20.53,20.53,20.49,20.49,82
20130701|2012-09-21 04:30,21,20.48,20.48,20.44,20.45,44
20130701|2012-09-21 05:00,21,20.45,20.45,20.45,20.45,20
20130701|2012-09-21 06:00,21,20.44,20.45,20.44,20.45,17
20130701|2012-09-21 06:30,21,20.43,20.43,20.41,20.42,41
20130701|2012-09-21 07:00,21,20.44,20.58,20.44,20.52,232
20130701|2012-09-21 07:30,21,20.52,20.55,20.45,20.45,210
20130701|2012-09-21 08:00,21,20.45,20.48,20.45,20.46,55
20130701|2012-09-21 08:30,21,20.46,20.46,20.37,20.39,22
20130701|2012-09-21 09:00,21,20.46,20.46,20.39,20.42,107
20130701|2012-09-21 09:30,21,20.42,20.43,20.38,20.4,124
20130701|2012-09-21 10:00,21,20.41,20.42,20.35,20.38,66
20130701|2012-09-21 10:30,21,20.39,20.41,20.38,20.38,5
20130701|2012-09-21 11:00,21,20.38,20.39,20.38,20.38,9
20130701|2012-09-21 11:30,21,20.37,20.39,20.35,20.35,93
20130701|2012-09-21 12:00,21,20.34,20.34,20.23,20.25,133
20130701|2012-09-21 12:30,21,20.25,20.27,20.24,20.25,25
20130701|2012-09-24 01:30,24,20.27,20.27,20.23,20.23,17
20130701|2012-09-24 02:00,24,20.16,20.17,20.16,20.16,9
20130701|2012-09-24 02:30,24,20.21,20.24,20.21,20.24,62
20130701|2012-09-24 03:00,24,20.22,20.3,20.22,20.29,168
20130701|2012-09-24 03:30,24,20.25,20.25,20.22,20.24,80
20130701|2012-09-24 04:30,24,20.17,20.17,20.11,20.12,204
20130701|2012-09-24 05:30,24,20.14,20.18,20.1,20.17,103
20130701|2012-09-24 06:30,24,20.14,20.17,20.04,20.17,616
20130701|2012-09-24 07:00,24,20.14,20.14,20.08,20.09,22
20130701|2012-09-24 07:30,24,20.12,20.12,20.12,20.12,1
20130701|2012-09-24 08:00,24,20.2,20.46,20.2,20.46,61
20130701|2012-09-24 08:30,24,20.44,20.49,20.4,20.43,144
20130701|2012-09-24 09:00,24,20.44,20.51,20.42,20.49,74
20130701|2012-09-24 09:30,24,20.5,20.5,20.46,20.49,196
20130701|2012-09-24 10:00,24,20.48,20.5,20.48,20.48,66
20130701|2012-09-24 10:30,24,20.49,20.49,20.44,20.46,28
20130701|2012-09-24 11:00,24,20.47,20.48,20.41,20.42,256
20130701|2012-09-24 11:30,24,20.43,20.45,20.42,20.42,7
20130701|2012-09-24 12:00,24,20.4,20.42,20.35,20.39,224
20130701|2012-09-24 12:30,24,20.42,20.43,20.31,20.31,211
20130701|2012-09-25 02:30,25,20.5,20.5,20.5,20.5,1
20130701|2012-09-25 03:00,25,20.54,20.55,20.54,20.55,28
20130701|2012-09-25 03:30,25,20.51,20.51,20.51,20.51,20
20130701|2012-09-25 04:00,25,20.51,20.51,20.51,20.51,3
20130701|2012-09-25 04:30,25,20.52,20.52,20.52,20.52,20
20130701|2012-09-25 05:30,25,20.47,20.47,20.47,20.47,1
20130701|2012-09-25 06:00,25,20.49,20.49,20.49,20.49,1
20130701|2012-09-25 06:30,25,20.51,20.51,20.51,20.51,6
20130701|2012-09-25 07:00,25,20.51,20.64,20.5,20.62,190
20130701|2012-09-25 07:30,25,20.62,20.77,20.62,20.72,287
20130701|2012-09-25 08:00,25,20.71,20.75,20.71,20.72,102
20130701|2012-09-25 08:30,25,20.73,20.73,20.71,20.72,59
20130701|2012-09-25 09:00,25,20.72,20.75,20.64,20.68,95
20130701|2012-09-25 09:30,25,20.67,20.67,20.58,20.6,153
20130701|2012-09-25 10:00,25,20.62,20.67,20.59,20.66,13
20130701|2012-09-25 10:30,25,20.67,20.69,20.66,20.67,121
20130701|2012-09-25 11:00,25,20.67,20.7,20.66,20.66,119
20130701|2012-09-25 11:30,25,20.68,20.71,20.67,20.7,22
20130701|2012-09-25 12:00,25,20.69,20.78,20.69,20.77,310
20130701|2012-09-25 12:30,25,20.73,20.73,20.71,20.72,10
20130701|2012-09-26 01:30,26,20.72,20.82,20.72,20.79,139
20130701|2012-09-26 02:00,26,20.77,20.79,20.77,20.78,63
20130701|2012-09-26 02:30,26,20.82,20.88,20.8,20.87,152
20130701|2012-09-26 03:00,26,20.87,20.88,20.87,20.88,79
20130701|2012-09-26 03:30,26,20.86,20.88,20.86,20.88,22
20130701|2012-09-26 04:00,26,20.87,20.88,20.87,20.87,185
20130701|2012-09-26 04:30,26,20.87,20.9,20.87,20.89,208
20130701|2012-09-26 05:00,26,20.9,20.9,20.88,20.88,61
20130701|2012-09-26 05:30,26,20.88,20.89,20.85,20.87,79
20130701|2012-09-26 06:00,26,20.87,20.87,20.79,20.79,18
20130701|2012-09-26 06:30,26,20.79,20.86,20.77,20.85,33
20130701|2012-09-26 07:00,26,20.84,20.84,20.54,20.54,597
20130701|2012-09-26 07:30,26,20.56,20.63,20.51,20.63,36
20130701|2012-09-26 08:00,26,20.63,20.65,20.56,20.56,16
20130701|2012-09-26 08:30,26,20.56,20.57,20.47,20.52,231
20130701|2012-09-26 09:00,26,20.5,20.6,20.49,20.58,94
20130701|2012-09-26 09:30,26,20.59,20.61,20.22,20.32,360
20130701|2012-09-26 10:00,26,20.32,20.41,20.31,20.4,93
20130701|2012-09-26 10:30,26,20.35,20.39,20.35,20.39,85
20130701|2012-09-26 11:00,26,20.41,20.46,20.38,20.38,46
20130701|2012-09-26 11:30,26,20.4,20.4,20.39,20.39,2
20130701|2012-09-26 12:00,26,20.43,20.54,20.36,20.41,106
20130701|2012-09-26 12:30,26,20.39,20.4,20.32,20.33,47
20130701|2012-09-27 01:30,27,20.33,20.46,20.33,20.45,116
20130701|2012-09-27 02:00,27,20.45,20.45,20.45,20.45,18
20130701|2012-09-27 02:30,27,20.44,20.44,20.44,20.44,1
20130701|2012-09-27 03:00,27,20.57,20.57,20.53,20.53,27
20130701|2012-09-27 03:30,27,20.53,20.57,20.53,20.57,29
20130701|2012-09-27 04:00,27,20.57,20.59,20.57,20.58,18
20130701|2012-09-27 04:30,27,20.6,20.6,20.59,20.59,5
20130701|2012-09-27 05:00,27,20.59,20.6,20.59,20.6,19
20130701|2012-09-27 05:30,27,20.6,20.6,20.59,20.59,29
20130701|2012-09-27 06:00,27,20.61,20.61,20.58,20.58,50
20130701|2012-09-27 06:30,27,20.59,20.59,20.49,20.51,23
20130701|2012-09-27 07:00,27,20.46,20.52,20.2,20.32,212
20130701|2012-09-27 07:30,27,20.27,20.3,20.25,20.3,17
20130701|2012-09-27 08:00,27,20.27,20.29,20.27,20.29,11
20130701|2012-09-27 08:30,27,20.24,20.28,20.23,20.24,34
20130701|2012-09-27 09:00,27,20.26,20.26,20.24,20.24,33
20130701|2012-09-27 09:30,27,20.24,20.31,20.2,20.29,576
20130701|2012-09-27 10:00,27,20.28,20.3,20.27,20.28,27
20130701|2012-09-27 10:30,27,20.29,20.5,20.29,20.49,205
20130701|2012-09-27 11:00,27,20.49,20.6,20.49,20.53,299
20130701|2012-09-27 11:30,27,20.54,20.55,20.42,20.47,127
20130701|2012-09-27 12:00,27,20.45,20.5,20.39,20.48,487
20130701|2012-09-27 12:30,27,20.47,20.54,20.45,20.45,118
20130701|2012-09-28 01:30,28,20.48,20.56,20.48,20.56,42
20130701|2012-09-28 02:00,28,20.56,20.56,20.54,20.55,24
20130701|2012-09-28 02:30,28,20.54,20.56,20.54,20.55,33
20130701|2012-09-28 03:00,28,20.54,20.57,20.45,20.47,136
20130701|2012-09-28 03:30,28,20.5,20.52,20.5,20.5,68
20130701|2012-09-28 04:00,28,20.51,20.51,20.49,20.49,2
20130701|2012-09-28 04:30,28,20.5,20.5,20.39,20.39,18
20130701|2012-09-28 05:00,28,20.37,20.43,20.37,20.4,5
20130701|2012-09-28 05:30,28,20.41,20.41,20.38,20.38,5
20130701|2012-09-28 06:00,28,20.41,20.43,20.4,20.41,5
20130701|2012-09-28 06:30,28,20.44,20.45,20.38,20.38,14
20130701|2012-09-28 07:00,28,20.39,20.4,20.35,20.36,200
20130701|2012-09-28 07:30,28,20.37,20.46,20.36,20.38,119
20130701|2012-09-28 08:00,28,20.39,20.41,20.39,20.39,6
20130701|2012-09-28 08:30,28,20.35,20.35,20.24,20.3,258
20130701|2012-09-28 09:00,28,20.31,20.37,20.24,20.31,330
20130701|2012-09-28 09:30,28,20.3,20.39,20.29,20.35,629
20130701|2012-09-28 10:00,28,20.38,20.39,20.34,20.35,196
20130701|2012-09-28 10:30,28,20.34,20.43,20.32,20.43,190
20130701|2012-09-28 11:00,28,20.41,20.48,20.37,20.43,176
20130701|2012-09-28 11:30,28,20.44,20.45,20.42,20.42,39
20130701|2012-09-28 12:00,28,20.43,20.54,20.41,20.51,327
20130701|2012-09-28 12:30,28,20.52,20.52,20.38,20.48,237
20130701|2012-10-01 01:30,1,20.57,20.57,20.45,20.49,76
20130701|2012-10-01 02:00,1,20.49,20.49,20.49,20.49,2
20130701|2012-10-01 02:30,1,20.56,20.83,20.56,20.83,63
20130701|2012-10-01 03:00,1,20.87,20.87,20.74,20.74,14
20130701|2012-10-01 03:30,1,20.78,20.78,20.76,20.76,17
20130701|2012-10-01 04:00,1,20.81,20.84,20.81,20.82,59
20130701|2012-10-01 04:30,1,20.82,20.82,20.79,20.79,3
20130701|2012-10-01 05:00,1,20.76,20.76,20.75,20.75,2
20130701|2012-10-01 05:30,1,20.77,20.79,20.76,20.76,108
20130701|2012-10-01 06:00,1,20.74,20.74,20.72,20.73,9
20130701|2012-10-01 06:30,1,20.78,20.78,20.74,20.74,10
20130701|2012-10-01 07:00,1,20.74,21,20.74,20.97,1269
20130701|2012-10-01 07:30,1,20.97,21.09,20.95,21.02,1257
20130701|2012-10-01 08:00,1,21.03,21.05,20.93,20.93,75
20130701|2012-10-01 08:30,1,20.9,20.9,20.77,20.87,630
20130701|2012-10-01 09:00,1,20.89,20.98,20.88,20.94,179
20130701|2012-10-01 09:30,1,20.89,20.91,20.88,20.9,11
20130701|2012-10-01 10:00,1,20.9,20.97,20.9,20.92,44
20130701|2012-10-01 10:30,1,20.9,20.94,20.87,20.91,144
20130701|2012-10-01 11:00,1,20.91,20.91,20.85,20.88,141
20130701|2012-10-01 11:30,1,20.87,21,20.87,20.95,346
20130701|2012-10-01 12:00,1,20.99,21.07,20.98,21.04,555
20130701|2012-10-01 12:30,1,21.03,21.04,20.96,21,318
20130701|2012-10-02 01:30,2,20.99,21.06,20.99,21.05,107
20130701|2012-10-02 02:00,2,21.05,21.05,21.05,21.05,15
20130701|2012-10-02 02:30,2,21.06,21.09,21.05,21.09,74
20130701|2012-10-02 03:00,2,21.06,21.1,21.04,21.05,89
20130701|2012-10-02 03:30,2,21.05,21.09,21.05,21.07,54
20130701|2012-10-02 04:00,2,21.07,21.08,21.07,21.07,121
20130701|2012-10-02 04:30,2,21.04,21.06,21.03,21.06,137
20130701|2012-10-02 05:00,2,21.06,21.07,21.06,21.07,46
20130701|2012-10-02 05:30,2,21.07,21.18,21.07,21.16,253
20130701|2012-10-02 06:00,2,21.15,21.15,21.08,21.15,204
20130701|2012-10-02 06:30,2,21.12,21.13,21.12,21.12,11
20130701|2012-10-02 07:00,2,21.13,21.22,21.08,21.14,277
20130701|2012-10-02 07:30,2,21.15,21.17,21.08,21.1,88
20130701|2012-10-02 08:00,2,21.08,21.13,21.08,21.13,76
20130701|2012-10-02 08:30,2,21.13,21.2,21.13,21.19,295
20130701|2012-10-02 09:00,2,21.17,21.19,21.11,21.12,67
20130701|2012-10-02 09:30,2,21.11,21.17,21.1,21.16,99
20130701|2012-10-02 10:00,2,21.16,21.18,21.12,21.14,200
20130701|2012-10-02 10:30,2,21.14,21.17,21.04,21.05,110
20130701|2012-10-02 11:00,2,21.04,21.13,21.01,21.13,140
20130701|2012-10-02 11:30,2,21.15,21.28,21.12,21.27,644
20130701|2012-10-02 12:00,2,21.25,21.53,21.25,21.39,1027
20130701|2012-10-02 12:30,2,21.38,21.38,21.31,21.31,700
20130701|2012-10-03 01:30,3,21.22,21.38,21.22,21.28,204
20130701|2012-10-03 02:00,3,21.28,21.28,21.22,21.25,168
20130701|2012-10-03 02:30,3,21.23,21.28,21.21,21.26,180
20130701|2012-10-03 03:00,3,21.29,21.29,21.29,21.29,19
20130701|2012-10-03 04:00,3,21.29,21.33,21.29,21.33,29
20130701|2012-10-03 04:30,3,21.39,21.41,21.39,21.39,34
20130701|2012-10-03 05:00,3,21.39,21.39,21.39,21.39,61
20130701|2012-10-03 05:30,3,21.4,21.45,21.4,21.43,21
20130701|2012-10-03 06:00,3,21.43,21.44,21.42,21.44,53
20130701|2012-10-03 06:30,3,21.45,21.5,21.41,21.43,261
20130701|2012-10-03 07:00,3,21.44,21.47,21.38,21.38,116
20130701|2012-10-03 07:30,3,21.34,21.34,21.24,21.27,120
20130701|2012-10-03 08:00,3,21.24,21.29,21.21,21.23,114
20130701|2012-10-03 08:30,3,21.28,21.28,21.19,21.25,345
20130701|2012-10-03 09:00,3,21.21,21.26,21.19,21.23,406
20130701|2012-10-03 09:30,3,21.22,21.23,21.08,21.18,523
20130701|2012-10-03 10:00,3,21.17,21.28,21.11,21.24,855
20130701|2012-10-03 10:30,3,21.25,21.4,21.24,21.37,394
20130701|2012-10-03 11:00,3,21.41,21.41,21.34,21.34,12
20130701|2012-10-03 11:30,3,21.41,21.48,21.4,21.46,333
20130701|2012-10-03 12:00,3,21.46,21.48,21.42,21.43,352
20130701|2012-10-03 12:30,3,21.45,21.45,21.42,21.42,623
20130701|2012-10-04 01:30,4,21.4,21.51,21.4,21.5,271
20130701|2012-10-04 02:00,4,21.51,21.55,21.51,21.53,115
20130701|2012-10-04 02:30,4,21.55,21.57,21.55,21.56,52
20130701|2012-10-04 03:00,4,21.58,21.59,21.58,21.58,69
20130701|2012-10-04 03:30,4,21.55,21.6,21.55,21.6,25
20130701|2012-10-04 04:00,4,21.6,21.6,21.57,21.59,13
20130701|2012-10-04 04:30,4,21.59,21.59,21.57,21.57,4
20130701|2012-10-04 05:00,4,21.54,21.54,21.53,21.53,18
20130701|2012-10-04 05:30,4,21.53,21.53,21.53,21.53,10
20130701|2012-10-04 06:00,4,21.51,21.56,21.45,21.55,56
20130701|2012-10-04 06:30,4,21.55,21.55,21.48,21.5,69
20130701|2012-10-04 07:00,4,21.53,21.54,21.45,21.45,268
20130701|2012-10-04 07:30,4,21.45,21.51,21.45,21.47,265
20130701|2012-10-04 08:00,4,21.5,21.51,21.5,21.5,23
20130701|2012-10-04 08:30,4,21.48,21.49,21.42,21.46,121
20130701|2012-10-04 09:00,4,21.44,21.5,21.42,21.5,117
20130701|2012-10-04 09:30,4,21.51,21.56,21.51,21.54,43
20130701|2012-10-04 10:00,4,21.55,21.55,21.08,21.19,894
20130701|2012-10-04 10:30,4,21.2,21.27,21.19,21.27,75
20130701|2012-10-04 11:00,4,21.24,21.32,21.23,21.32,163
20130701|2012-10-04 11:30,4,21.32,21.55,21.31,21.52,645
20130701|2012-10-04 12:00,4,21.52,21.55,21.48,21.5,425
20130701|2012-10-04 12:30,4,21.48,21.49,21.44,21.49,435
20130701|2012-10-05 01:30,5,21.55,21.55,21.46,21.46,19
20130701|2012-10-05 02:00,5,21.48,21.48,21.36,21.36,126
20130701|2012-10-05 02:30,5,21.35,21.42,21.32,21.42,105
20130701|2012-10-05 03:00,5,21.4,21.4,21.26,21.31,209
20130701|2012-10-05 03:30,5,21.32,21.34,21.32,21.34,17
20130701|2012-10-05 04:00,5,21.41,21.42,21.41,21.42,5
20130701|2012-10-05 04:30,5,21.42,21.42,21.4,21.4,3
20130701|2012-10-05 05:00,5,21.42,21.45,21.38,21.43,37
20130701|2012-10-05 05:30,5,21.43,21.44,21.43,21.44,2
20130701|2012-10-05 06:00,5,21.44,21.44,21.41,21.41,36
20130701|2012-10-05 06:30,5,21.42,21.44,21.35,21.35,114
20130701|2012-10-05 07:00,5,21.35,21.35,21.25,21.25,281
20130701|2012-10-05 07:30,5,21.29,21.29,21.18,21.22,206
20130701|2012-10-05 08:00,5,21.21,21.22,21.12,21.2,408
20130701|2012-10-05 08:30,5,21.2,21.21,21.12,21.14,36
20130701|2012-10-05 09:00,5,21.15,21.22,20.98,21.2,256
20130701|2012-10-05 09:30,5,21.21,21.31,21.17,21.24,52
20130701|2012-10-05 10:00,5,21.21,21.25,21.16,21.22,171
20130701|2012-10-05 10:30,5,21.24,21.26,21.19,21.24,25
20130701|2012-10-05 11:00,5,21.22,21.27,21.19,21.26,33
20130701|2012-10-05 11:30,5,21.26,21.32,21.24,21.32,190
20130701|2012-10-05 12:00,5,21.33,21.43,21.33,21.4,785
20130701|2012-10-05 12:30,5,21.41,21.45,21.41,21.44,232
20130701|2012-10-08 01:30,8,21.34,21.37,21.29,21.37,105
20130701|2012-10-08 02:00,8,21.38,21.4,21.37,21.4,20
20130701|2012-10-08 02:30,8,21.38,21.42,21.38,21.42,105
20130701|2012-10-08 03:00,8,21.42,21.43,21.41,21.41,18
20130701|2012-10-08 03:30,8,21.41,21.41,21.4,21.4,158
20130701|2012-10-08 04:00,8,21.4,21.41,21.39,21.4,51
20130701|2012-10-08 04:30,8,21.4,21.4,21.36,21.36,7
20130701|2012-10-08 05:00,8,21.37,21.38,21.36,21.38,4
20130701|2012-10-08 05:30,8,21.36,21.36,21.34,21.35,29
20130701|2012-10-08 06:00,8,21.36,21.36,21.33,21.34,128
20130701|2012-10-08 06:30,8,21.35,21.37,21.35,21.36,44
20130701|2012-10-08 07:00,8,21.39,21.41,21.32,21.33,561
20130701|2012-10-08 07:30,8,21.32,21.34,21.22,21.25,293
20130701|2012-10-08 08:00,8,21.24,21.33,21.24,21.33,326
20130701|2012-10-08 08:30,8,21.33,21.34,21.29,21.29,163
20130701|2012-10-08 09:00,8,21.29,21.29,21.12,21.21,143
20130701|2012-10-08 09:30,8,21.22,21.29,21.21,21.23,92
20130701|2012-10-08 10:00,8,21.2,21.28,21.2,21.28,113
20130701|2012-10-08 10:30,8,21.25,21.26,21.22,21.24,79
20130701|2012-10-08 11:00,8,21.24,21.25,21.17,21.21,173
20130701|2012-10-08 11:30,8,21.22,21.28,21.22,21.25,120
20130701|2012-10-08 12:00,8,21.25,21.29,21.23,21.25,229
20130701|2012-10-08 12:30,8,21.25,21.26,21.19,21.19,363
20130701|2012-10-09 01:30,9,21.26,21.34,21.26,21.34,32
20130701|2012-10-09 02:00,9,21.34,21.35,21.33,21.33,75
20130701|2012-10-09 02:30,9,21.35,21.35,21.35,21.35,53
20130701|2012-10-09 03:00,9,21.37,21.38,21.34,21.34,83
20130701|2012-10-09 04:00,9,21.35,21.37,21.35,21.35,115
20130701|2012-10-09 05:00,9,21.33,21.33,21.33,21.33,2
20130701|2012-10-09 05:30,9,21.32,21.36,21.32,21.35,73
20130701|2012-10-09 06:00,9,21.34,21.4,21.34,21.34,113
20130701|2012-10-09 06:30,9,21.36,21.38,21.36,21.38,52
20130701|2012-10-09 07:00,9,21.35,21.43,21.35,21.42,482
20130701|2012-10-09 07:30,9,21.41,21.46,21.38,21.39,292
20130701|2012-10-09 08:00,9,21.43,21.45,21.38,21.39,138
20130701|2012-10-09 08:30,9,21.38,21.45,21.33,21.45,172
20130701|2012-10-09 09:00,9,21.46,21.48,21.39,21.39,398
20130701|2012-10-09 09:30,9,21.39,21.42,21.34,21.38,128
20130701|2012-10-09 10:00,9,21.39,21.39,21.22,21.31,617
20130701|2012-10-09 10:30,9,21.32,21.33,21.26,21.26,109
20130701|2012-10-09 11:00,9,21.26,21.31,21.24,21.3,81
20130701|2012-10-09 11:30,9,21.3,21.4,21.29,21.35,103
20130701|2012-10-09 12:00,9,21.37,21.4,21.23,21.26,331
20130701|2012-10-09 12:30,9,21.28,21.29,21.24,21.27,156
20130701|2012-10-10 01:30,10,21.25,21.33,21.25,21.33,26
20130701|2012-10-10 02:00,10,21.3,21.3,21.3,21.3,21
20130701|2012-10-10 02:30,10,21.3,21.3,21.3,21.3,9
20130701|2012-10-10 03:00,10,21.33,21.33,21.33,21.33,30
20130701|2012-10-10 03:30,10,21.32,21.32,21.32,21.32,4
20130701|2012-10-10 04:00,10,21.32,21.32,21.3,21.3,61
20130701|2012-10-10 04:30,10,21.3,21.3,21.19,21.19,69
20130701|2012-10-10 05:00,10,21.19,21.19,21.17,21.18,29
20130701|2012-10-10 05:30,10,21.14,21.14,21.12,21.14,22
20130701|2012-10-10 06:00,10,21.14,21.14,21.13,21.13,11
20130701|2012-10-10 06:30,10,21.18,21.18,21.12,21.12,29
20130701|2012-10-10 07:00,10,21.1,21.14,21.06,21.08,86
20130701|2012-10-10 07:30,10,21.09,21.2,21.09,21.16,65
20130701|2012-10-10 08:00,10,21.18,21.18,21.11,21.11,32
20130701|2012-10-10 08:30,10,21.12,21.15,21.12,21.13,30
20130701|2012-10-10 09:00,10,21.13,21.22,21.11,21.22,46
20130701|2012-10-10 09:30,10,21.23,21.23,21.12,21.15,56
20130701|2012-10-10 10:00,10,21.13,21.16,21.09,21.12,125
20130701|2012-10-10 10:30,10,21.13,21.13,21.1,21.1,98
20130701|2012-10-10 11:00,10,21.12,21.16,21.09,21.16,79
20130701|2012-10-10 11:30,10,21.13,21.2,21.12,21.16,37
20130701|2012-10-10 12:00,10,21.18,21.24,21.11,21.14,149
20130701|2012-10-10 12:30,10,21.11,21.11,20.82,21.02,268
20130701|2012-10-11 01:30,11,21.1,21.1,21.01,21.06,139
20130701|2012-10-11 02:00,11,21.04,21.05,21.04,21.05,3
20130701|2012-10-11 02:30,11,21.05,21.07,21.05,21.07,36
20130701|2012-10-11 03:00,11,21.07,21.08,21.07,21.08,7
20130701|2012-10-11 03:30,11,21.06,21.06,21.06,21.06,1
20130701|2012-10-11 04:00,11,21.06,21.06,21.06,21.06,13
20130701|2012-10-11 04:30,11,21.03,21.03,20.64,20.74,394
20130701|2012-10-11 05:00,11,20.71,20.78,20.67,20.78,86
20130701|2012-10-11 05:30,11,20.78,20.82,20.78,20.82,6
20130701|2012-10-11 06:00,11,20.8,20.8,20.79,20.8,12
20130701|2012-10-11 06:30,11,20.82,20.85,20.73,20.73,59
20130701|2012-10-11 07:00,11,20.76,20.83,20.52,20.58,309
20130701|2012-10-11 07:30,11,20.59,20.71,20.58,20.6,257
20130701|2012-10-11 08:00,11,20.61,20.64,20.57,20.59,36
20130701|2012-10-11 08:30,11,20.59,20.6,20.58,20.59,48
20130701|2012-10-11 09:00,11,20.57,20.59,20.55,20.56,23
20130701|2012-10-11 09:30,11,20.56,20.76,20.56,20.66,411
20130701|2012-10-11 10:00,11,20.65,20.65,20.54,20.58,297
20130701|2012-10-11 10:30,11,20.58,20.59,20.5,20.55,146
20130701|2012-10-11 11:00,11,20.53,20.59,20.53,20.59,112
20130701|2012-10-11 11:30,11,20.6,20.6,20.44,20.44,655
20130701|2012-10-11 12:00,11,20.44,20.45,20.11,20.28,1391
20130701|2012-10-11 12:30,11,20.27,20.34,20.21,20.33,462
20130701|2012-10-12 01:30,12,20.35,20.38,20.3,20.32,113
20130701|2012-10-12 02:00,12,20.35,20.35,20.35,20.35,5
20130701|2012-10-12 02:30,12,20.33,20.33,20.3,20.3,43
20130701|2012-10-12 03:00,12,20.35,20.35,20.35,20.35,15
20130701|2012-10-12 03:30,12,20.41,20.43,20.41,20.43,14
20130701|2012-10-12 04:00,12,20.34,20.34,20.31,20.31,3
20130701|2012-10-12 04:30,12,20.32,20.32,20.29,20.31,68
20130701|2012-10-12 05:00,12,20.29,20.29,20.24,20.26,18
20130701|2012-10-12 05:30,12,20.25,20.25,20.21,20.24,98
20130701|2012-10-12 06:00,12,20.25,20.26,20.22,20.26,24
20130701|2012-10-12 06:30,12,20.26,20.32,20.2,20.32,47
20130701|2012-10-12 07:00,12,20.3,20.33,20.12,20.16,105
20130701|2012-10-12 07:30,12,20.1,20.15,20.05,20.08,158
20130701|2012-10-12 08:00,12,20.07,20.08,20.06,20.06,6
20130701|2012-10-12 08:30,12,20.07,20.08,19.92,19.92,689
20130701|2012-10-12 09:00,12,19.92,19.92,19.79,19.89,567
20130701|2012-10-12 09:30,12,19.89,19.91,19.87,19.91,187
20130701|2012-10-12 10:00,12,19.94,19.96,19.88,19.88,121
20130701|2012-10-12 10:30,12,19.87,19.9,19.81,19.83,371
20130701|2012-10-12 11:00,12,19.83,19.91,19.83,19.91,214
20130701|2012-10-12 11:30,12,19.93,19.95,19.91,19.91,71
20130701|2012-10-12 12:00,12,19.91,20.04,19.87,19.92,566
20130701|2012-10-12 12:30,12,19.93,20,19.93,20,156
20130701|2012-10-15 01:30,15,19.95,19.95,19.93,19.95,42
20130701|2012-10-15 02:00,15,19.95,19.97,19.93,19.93,129
20130701|2012-10-15 02:30,15,19.93,19.93,19.93,19.93,58
20130701|2012-10-15 03:00,15,19.88,19.92,19.88,19.92,12
20130701|2012-10-15 04:00,15,19.89,19.89,19.85,19.85,330
20130701|2012-10-15 04:30,15,19.86,19.87,19.81,19.85,248
20130701|2012-10-15 05:00,15,19.82,19.83,19.81,19.81,38
20130701|2012-10-15 05:30,15,19.83,19.84,19.82,19.84,72
20130701|2012-10-15 06:00,15,19.82,19.86,19.82,19.86,21
20130701|2012-10-15 06:30,15,19.86,19.91,19.86,19.9,113
20130701|2012-10-15 07:00,15,19.86,19.96,19.85,19.91,122
20130701|2012-10-15 07:30,15,19.92,19.98,19.9,19.9,66
20130701|2012-10-15 08:00,15,19.86,19.96,19.86,19.95,58
20130701|2012-10-15 08:30,15,19.95,19.95,19.79,19.83,511
20130701|2012-10-15 09:00,15,19.8,19.8,19.74,19.77,594
20130701|2012-10-15 09:30,15,19.77,19.89,19.75,19.82,166
20130701|2012-10-15 10:00,15,19.79,19.82,19.77,19.79,33
20130701|2012-10-15 10:30,15,19.78,19.92,19.78,19.87,95
20130701|2012-10-15 11:00,15,19.85,19.92,19.84,19.91,72
20130701|2012-10-15 11:30,15,19.89,19.9,19.84,19.85,57
20130701|2012-10-15 12:00,15,19.86,19.86,19.73,19.76,237
20130701|2012-10-15 12:30,15,19.77,19.79,19.71,19.72,109
20130701|2012-10-16 01:30,16,19.88,19.88,19.76,19.88,75
20130701|2012-10-16 02:00,16,19.87,19.87,19.85,19.85,5
20130701|2012-10-16 02:30,16,19.87,20,19.87,20,248
20130701|2012-10-16 03:00,16,19.85,20.01,19.85,20.01,37
20130701|2012-10-16 03:30,16,19.98,20.09,19.98,20,64
20130701|2012-10-16 04:30,16,19.97,19.97,19.94,19.94,17
20130701|2012-10-16 05:00,16,19.97,19.97,19.97,19.97,1
20130701|2012-10-16 05:30,16,20,20,20,20,1
20130701|2012-10-16 06:00,16,19.99,20.1,19.99,20.1,130
20130701|2012-10-16 06:30,16,20.06,20.06,19.98,19.99,13
20130701|2012-10-16 07:00,16,19.99,19.99,19.87,19.91,73
20130701|2012-10-16 07:30,16,19.9,19.91,19.85,19.87,123
20130701|2012-10-16 08:00,16,19.87,19.9,19.8,19.81,94
20130701|2012-10-16 08:30,16,19.82,19.93,19.8,19.93,407
20130701|2012-10-16 09:00,16,19.93,19.97,19.87,19.9,132
20130701|2012-10-16 09:30,16,19.89,19.89,19.82,19.85,62
20130701|2012-10-16 10:00,16,19.82,19.86,19.82,19.86,15
20130701|2012-10-16 10:30,16,19.85,19.86,19.84,19.86,15
20130701|2012-10-16 11:00,16,19.86,19.9,19.86,19.9,61
20130701|2012-10-16 11:30,16,19.94,20.03,19.94,20,180
20130701|2012-10-16 12:00,16,20,20,19.95,19.98,175
20130701|2012-10-16 12:30,16,19.99,20.01,19.96,19.99,90
20130701|2012-10-17 01:30,17,20,20.11,19.98,20.11,16
20130701|2012-10-17 02:30,17,20.02,20.02,20,20,62
20130701|2012-10-17 03:00,17,20.02,20.03,20.02,20.03,7
20130701|2012-10-17 03:30,17,20.03,20.04,20.03,20.04,28
20130701|2012-10-17 04:00,17,20.03,20.03,20,20.02,288
20130701|2012-10-17 04:30,17,20.02,20.04,20.02,20.04,7
20130701|2012-10-17 05:00,17,20,20,20,20,5
20130701|2012-10-17 05:30,17,20.04,20.04,20,20,100
20130701|2012-10-17 06:00,17,20.06,20.07,20.06,20.06,7
20130701|2012-10-17 06:30,17,20.06,20.06,20.02,20.02,79
20130701|2012-10-17 07:00,17,20.03,20.03,19.97,20,79
20130701|2012-10-17 07:30,17,19.97,20.02,19.9,19.9,445
20130701|2012-10-17 08:00,17,19.9,19.96,19.89,19.93,142
20130701|2012-10-17 08:30,17,19.93,19.95,19.91,19.95,121
20130701|2012-10-17 09:00,17,19.95,19.95,19.88,19.91,29
20130701|2012-10-17 09:30,17,19.92,19.92,19.89,19.91,32
20130701|2012-10-17 10:00,17,19.93,20,19.92,19.92,132
20130701|2012-10-17 10:30,17,19.91,19.94,19.9,19.9,120
20130701|2012-10-17 11:00,17,19.92,19.92,19.85,19.88,99
20130701|2012-10-17 11:30,17,19.89,19.97,19.89,19.89,37
20130701|2012-10-17 12:00,17,19.9,20,19.87,19.96,137
20130701|2012-10-17 12:30,17,19.93,19.96,19.91,19.93,64
20130701|2012-10-18 01:30,18,19.97,20,19.92,19.97,77
20130701|2012-10-18 02:00,18,20,20,19.98,19.98,99
20130701|2012-10-18 02:30,18,19.98,19.98,19.97,19.97,20
20130701|2012-10-18 03:00,18,19.9,19.9,19.87,19.9,4
20130701|2012-10-18 03:30,18,19.91,19.94,19.91,19.92,83
20130701|2012-10-18 04:00,18,19.92,19.95,19.82,19.94,46
20130701|2012-10-18 04:30,18,19.91,19.91,19.91,19.91,2
20130701|2012-10-18 05:00,18,19.87,19.87,19.86,19.86,26
20130701|2012-10-18 05:30,18,19.87,19.88,19.86,19.87,7
20130701|2012-10-18 06:00,18,19.89,19.89,19.85,19.85,20
20130701|2012-10-18 06:30,18,19.86,19.87,19.75,19.79,221
20130701|2012-10-18 07:00,18,19.78,19.81,19.71,19.79,300
20130701|2012-10-18 07:30,18,19.83,19.83,19.77,19.79,92
20130701|2012-10-18 08:00,18,19.79,19.79,19.63,19.72,675
20130701|2012-10-18 08:30,18,19.71,19.76,19.69,19.76,55
20130701|2012-10-18 09:00,18,19.74,19.74,19.69,19.69,92
20130701|2012-10-18 09:30,18,19.69,19.71,19.68,19.71,247
20130701|2012-10-18 10:00,18,19.72,19.73,19.67,19.69,47
20130701|2012-10-18 10:30,18,19.69,19.76,19.66,19.76,217
20130701|2012-10-18 11:00,18,19.71,19.72,19.69,19.72,19
20130701|2012-10-18 11:30,18,19.72,19.73,19.66,19.66,19
20130701|2012-10-18 12:00,18,19.68,19.7,19.56,19.7,718
20130701|2012-10-18 12:30,18,19.66,19.8,19.65,19.77,437
20130701|2012-10-19 01:30,19,19.77,19.77,19.74,19.77,10
20130701|2012-10-19 02:00,19,19.72,19.72,19.7,19.7,3
20130701|2012-10-19 02:30,19,19.69,19.69,19.61,19.62,94
20130701|2012-10-19 03:00,19,19.62,19.62,19.6,19.6,23
20130701|2012-10-19 03:30,19,19.68,19.69,19.68,19.69,6
20130701|2012-10-19 04:00,19,19.68,19.68,19.61,19.61,7
20130701|2012-10-19 04:30,19,19.63,19.63,19.63,19.63,2
20130701|2012-10-19 05:00,19,19.6,19.68,19.6,19.68,14
20130701|2012-10-19 05:30,19,19.67,19.67,19.65,19.65,22
20130701|2012-10-19 06:00,19,19.64,19.67,19.59,19.6,85
20130701|2012-10-19 06:30,19,19.62,19.65,19.62,19.65,37
20130701|2012-10-19 07:00,19,19.61,19.61,19.55,19.57,197
20130701|2012-10-19 07:30,19,19.59,19.59,19.55,19.58,6
20130701|2012-10-19 08:00,19,19.57,19.63,19.57,19.58,77
20130701|2012-10-19 08:30,19,19.6,19.88,19.6,19.86,192
20130701|2012-10-19 09:00,19,19.87,19.91,19.81,19.83,174
20130701|2012-10-19 09:30,19,19.81,19.96,19.81,19.93,161
20130701|2012-10-19 10:00,19,19.9,19.97,19.88,19.93,47
20130701|2012-10-19 10:30,19,19.94,19.98,19.9,19.9,50
20130701|2012-10-19 11:00,19,19.9,20.15,19.89,20.09,353
20130701|2012-10-19 11:30,19,20.09,20.19,20.07,20.13,196
20130701|2012-10-19 12:00,19,20.15,20.26,19.97,19.99,428
20130701|2012-10-19 12:30,19,19.98,20.06,19.98,20.05,187
20130701|2012-10-22 01:30,22,20.15,20.29,20.15,20.26,71
20130701|2012-10-22 02:30,22,20.2,20.2,20.14,20.18,12
20130701|2012-10-22 03:00,22,20.15,20.15,20.06,20.06,13
20130701|2012-10-22 03:30,22,20.01,20.01,19.96,19.98,8
20130701|2012-10-22 04:00,22,19.98,20.03,19.98,20.03,3
20130701|2012-10-22 04:30,22,20.07,20.07,20.06,20.06,2
20130701|2012-10-22 05:00,22,20.08,20.08,20.05,20.05,2
20130701|2012-10-22 05:30,22,20.06,20.06,20.03,20.04,24
20130701|2012-10-22 06:00,22,20.05,20.05,20.04,20.04,4
20130701|2012-10-22 06:30,22,20.04,20.05,20.04,20.05,3
20130701|2012-10-22 07:00,22,20,20.08,19.86,19.93,68
20130701|2012-10-22 07:30,22,19.93,19.95,19.92,19.95,20
20130701|2012-10-22 08:00,22,19.9,19.9,19.75,19.82,300
20130701|2012-10-22 08:30,22,19.78,19.86,19.78,19.86,21
20130701|2012-10-22 09:00,22,19.84,19.85,19.81,19.85,16
20130701|2012-10-22 09:30,22,19.84,19.97,19.84,19.89,94
20130701|2012-10-22 10:00,22,19.9,19.95,19.83,19.84,239
20130701|2012-10-22 10:30,22,19.84,19.88,19.82,19.85,96
20130701|2012-10-22 11:00,22,19.84,19.89,19.84,19.89,28
20130701|2012-10-22 11:30,22,19.91,19.94,19.87,19.87,65
20130701|2012-10-22 12:00,22,19.9,19.92,19.81,19.82,64
20130701|2012-10-22 12:30,22,19.84,19.84,19.75,19.79,196
20130701|2012-10-23 01:30,23,19.75,19.75,19.72,19.72,6
20130701|2012-10-23 02:00,23,19.77,19.77,19.77,19.77,10
20130701|2012-10-23 02:30,23,19.75,19.76,19.75,19.75,12
20130701|2012-10-23 03:00,23,19.75,19.75,19.65,19.67,20
20130701|2012-10-23 04:00,23,19.63,19.63,19.63,19.63,6
20130701|2012-10-23 04:30,23,19.64,19.64,19.64,19.64,1
20130701|2012-10-23 05:00,23,19.64,19.65,19.64,19.65,53
20130701|2012-10-23 05:30,23,19.66,19.69,19.66,19.66,184
20130701|2012-10-23 06:00,23,19.66,19.67,19.63,19.64,35
20130701|2012-10-23 06:30,23,19.63,19.64,19.59,19.6,79
20130701|2012-10-23 07:00,23,19.63,19.63,19.57,19.58,348
20130701|2012-10-23 07:30,23,19.57,19.6,19.57,19.58,78
20130701|2012-10-23 08:00,23,19.59,19.61,19.5,19.53,927
20130701|2012-10-23 08:30,23,19.52,19.53,19.39,19.43,583
20130701|2012-10-23 09:00,23,19.42,19.44,19.4,19.42,201
20130701|2012-10-23 09:30,23,19.42,19.47,19.42,19.47,129
20130701|2012-10-23 10:00,23,19.45,19.48,19.42,19.43,75
20130701|2012-10-23 10:30,23,19.44,19.44,19.4,19.4,184
20130701|2012-10-23 11:00,23,19.4,19.44,19.39,19.42,371
20130701|2012-10-23 11:30,23,19.42,19.43,19.39,19.41,57
20130701|2012-10-23 12:00,23,19.4,19.48,19.36,19.42,607
20130701|2012-10-23 12:30,23,19.43,19.49,19.41,19.48,135
20130701|2012-10-24 01:30,24,19.49,19.49,19.45,19.49,65
20130701|2012-10-24 02:00,24,19.49,19.49,19.45,19.45,8
20130701|2012-10-24 02:30,24,19.45,19.45,19.41,19.41,43
20130701|2012-10-24 03:00,24,19.41,19.41,19.4,19.41,22
20130701|2012-10-24 03:30,24,19.38,19.38,19.36,19.38,108
20130701|2012-10-24 04:00,24,19.36,19.39,19.36,19.38,24
20130701|2012-10-24 04:30,24,19.37,19.39,19.35,19.39,26
20130701|2012-10-24 05:00,24,19.35,19.39,19.33,19.39,131
20130701|2012-10-24 05:30,24,19.39,19.42,19.39,19.4,179
20130701|2012-10-24 06:00,24,19.42,19.42,19.38,19.38,203
20130701|2012-10-24 06:30,24,19.4,19.4,19.38,19.39,30
20130701|2012-10-24 07:00,24,19.39,19.42,19.33,19.37,99
20130701|2012-10-24 07:30,24,19.38,19.39,19.36,19.39,24
20130701|2012-10-24 08:00,24,19.38,19.38,19.25,19.31,659
20130701|2012-10-24 08:30,24,19.33,19.6,19.33,19.55,517
20130701|2012-10-24 09:00,24,19.55,19.57,19.5,19.5,39
20130701|2012-10-24 09:30,24,19.49,19.54,19.45,19.45,56
20130701|2012-10-24 10:00,24,19.44,19.49,19.43,19.45,239
20130701|2012-10-24 10:30,24,19.44,19.51,19.43,19.46,122
20130701|2012-10-24 11:00,24,19.46,19.48,19.37,19.4,340
20130701|2012-10-24 11:30,24,19.4,19.5,19.37,19.48,207
20130701|2012-10-24 12:00,24,19.47,19.5,19.44,19.48,299
20130701|2012-10-24 12:30,24,19.47,19.56,19.47,19.51,187
20130701|2012-10-25 01:30,25,19.59,19.59,19.51,19.51,24
20130701|2012-10-25 02:30,25,19.55,19.7,19.55,19.63,167
20130701|2012-10-25 03:00,25,19.67,19.67,19.65,19.65,113
20130701|2012-10-25 03:30,25,19.65,19.65,19.65,19.65,76
20130701|2012-10-25 04:00,25,19.65,19.66,19.64,19.64,79
20130701|2012-10-25 04:30,25,19.62,19.62,19.62,19.62,2
20130701|2012-10-25 05:00,25,19.62,19.62,19.59,19.6,67
20130701|2012-10-25 05:30,25,19.61,19.61,19.57,19.57,13
20130701|2012-10-25 06:00,25,19.59,19.62,19.59,19.62,3
20130701|2012-10-25 06:30,25,19.63,19.66,19.62,19.66,59
20130701|2012-10-25 07:00,25,19.63,19.66,19.57,19.64,32
20130701|2012-10-25 07:30,25,19.63,19.64,19.54,19.55,25
20130701|2012-10-25 08:00,25,19.55,19.55,19.5,19.51,33
20130701|2012-10-25 08:30,25,19.52,19.57,19.49,19.57,85
20130701|2012-10-25 09:00,25,19.55,19.55,19.52,19.53,18
20130701|2012-10-25 09:30,25,19.52,19.53,19.43,19.47,129
20130701|2012-10-25 10:00,25,19.45,19.45,19.38,19.4,231
20130701|2012-10-25 10:30,25,19.39,19.39,19.32,19.33,253
20130701|2012-10-25 11:00,25,19.35,19.37,19.35,19.36,22
20130701|2012-10-25 11:30,25,19.36,19.36,19.3,19.34,240
20130701|2012-10-25 12:00,25,19.3,19.39,19.3,19.39,160
20130701|2012-10-25 12:30,25,19.39,19.41,19.36,19.39,76
20130701|2012-10-26 01:30,26,19.38,19.38,19.38,19.38,4
20130701|2012-10-26 02:00,26,19.3,19.3,19.3,19.3,1
20130701|2012-10-26 02:30,26,19.32,19.34,19.32,19.34,9
20130701|2012-10-26 03:00,26,19.35,19.35,19.35,19.35,4
20130701|2012-10-26 03:30,26,19.4,19.42,19.4,19.42,78
20130701|2012-10-26 04:00,26,19.37,19.4,19.37,19.4,21
20130701|2012-10-26 04:30,26,19.39,19.39,19.35,19.37,8
20130701|2012-10-26 05:30,26,19.37,19.37,19.37,19.37,19
20130701|2012-10-26 06:00,26,19.37,19.38,19.37,19.38,11
20130701|2012-10-26 06:30,26,19.38,19.4,19.38,19.4,24
20130701|2012-10-26 07:00,26,19.38,19.38,19.34,19.34,94
20130701|2012-10-26 07:30,26,19.38,19.44,19.32,19.34,49
20130701|2012-10-26 08:00,26,19.34,19.34,19.28,19.3,361
20130701|2012-10-26 08:30,26,19.3,19.33,19.29,19.3,81
20130701|2012-10-26 09:00,26,19.31,19.31,19.21,19.21,328
20130701|2012-10-26 09:30,26,19.21,19.26,19.16,19.18,352
20130701|2012-10-26 10:00,26,19.17,19.17,19.14,19.14,161
20130701|2012-10-26 10:30,26,19.14,19.18,19.11,19.16,336
20130701|2012-10-26 11:00,26,19.13,19.22,19.12,19.15,182
20130701|2012-10-26 11:30,26,19.15,19.18,19.12,19.13,36
20130701|2012-10-26 12:00,26,19.14,19.2,19.11,19.2,124
20130701|2012-10-26 12:30,26,19.19,19.25,19.19,19.25,172
20130701|2012-10-29 02:30,29,19.29,19.31,19.26,19.31,28
20130701|2012-10-29 03:00,29,19.2,19.2,19.2,19.2,1
20130701|2012-10-29 03:30,29,19.17,19.17,19.17,19.17,1
20130701|2012-10-29 04:30,29,19.15,19.16,19.15,19.16,7
20130701|2012-10-29 05:00,29,19.15,19.16,19.14,19.16,9
20130701|2012-10-29 05:30,29,19.16,19.16,19.15,19.15,86
20130701|2012-10-29 06:00,29,19.15,19.15,19.14,19.14,4
20130701|2012-10-29 06:30,29,19.16,19.16,19.14,19.14,8
20130701|2012-10-29 07:00,29,19.14,19.23,19.12,19.2,219
20130701|2012-10-29 07:30,29,19.18,19.21,19.16,19.2,32
20130701|2012-10-29 08:00,29,19.18,19.25,19.18,19.22,38
20130701|2012-10-29 08:30,29,19.19,19.19,19.16,19.18,20
20130701|2012-10-29 09:00,29,19.16,19.16,19.12,19.13,38
20130701|2012-10-29 09:30,29,19.12,19.14,19.1,19.1,98
20130701|2012-10-29 10:00,29,19.11,19.19,19.09,19.19,159
20130701|2012-10-29 10:30,29,19.13,19.14,19.12,19.12,25
20130701|2012-10-29 11:00,29,19.12,19.15,19.09,19.1,35
20130701|2012-10-29 11:30,29,19.1,19.13,19.1,19.11,69
20130701|2012-10-29 12:00,29,19.12,19.2,19.09,19.2,184
20130701|2012-10-29 12:30,29,19.2,19.25,19.19,19.25,126
20130701|2012-10-30 02:30,30,19.22,19.22,19.22,19.22,1
20130701|2012-10-30 03:30,30,19.25,19.36,19.25,19.36,45
20130701|2012-10-30 04:00,30,19.31,19.31,19.31,19.31,1
20130701|2012-10-30 04:30,30,19.3,19.3,19.3,19.3,8
20130701|2012-10-30 05:00,30,19.31,19.31,19.31,19.31,2
20130701|2012-10-30 05:30,30,19.29,19.32,19.28,19.28,17
20130701|2012-10-30 06:00,30,19.29,19.31,19.29,19.31,91
20130701|2012-10-30 06:30,30,19.31,19.35,19.31,19.35,31
20130701|2012-10-30 07:00,30,19.36,19.37,19.3,19.3,55
20130701|2012-10-30 07:30,30,19.3,19.32,19.27,19.27,14
20130701|2012-10-30 08:00,30,19.3,19.41,19.3,19.41,44
20130701|2012-10-30 08:30,30,19.4,19.4,19.35,19.39,25
20130701|2012-10-30 09:00,30,19.4,19.4,19.36,19.36,28
20130701|2012-10-30 09:30,30,19.35,19.37,19.33,19.34,42
20130701|2012-10-30 10:00,30,19.35,19.4,19.34,19.4,33
20130701|2012-10-30 10:30,30,19.41,19.41,19.33,19.35,15
20130701|2012-10-30 11:00,30,19.34,19.37,19.32,19.36,26
20130701|2012-10-30 11:30,30,19.35,19.39,19.35,19.36,7
20130701|2012-10-30 12:00,30,19.35,19.37,19.34,19.34,17
20130701|2012-10-30 12:30,30,19.38,19.4,19.32,19.33,479
20130701|2012-10-31 02:30,31,19.35,19.38,19.34,19.35,63
20130701|2012-10-31 03:00,31,19.37,19.38,19.37,19.37,12
20130701|2012-10-31 03:30,31,19.39,19.41,19.37,19.37,213
20130701|2012-10-31 04:00,31,19.35,19.35,19.3,19.3,149
20130701|2012-10-31 04:30,31,19.29,19.31,19.29,19.29,34
20130701|2012-10-31 05:00,31,19.29,19.3,19.28,19.3,12
20130701|2012-10-31 05:30,31,19.3,19.3,19.28,19.28,13
20130701|2012-10-31 06:00,31,19.28,19.3,19.27,19.3,44
20130701|2012-10-31 06:30,31,19.31,19.33,19.3,19.33,60
20130701|2012-10-31 07:00,31,19.37,19.37,19.24,19.33,296
20130701|2012-10-31 07:30,31,19.32,19.37,19.32,19.34,25
20130701|2012-10-31 08:00,31,19.29,19.29,19.25,19.27,25
20130701|2012-10-31 08:30,31,19.27,19.29,19.27,19.28,7
20130701|2012-10-31 09:00,31,19.27,19.29,19.26,19.29,26
20130701|2012-10-31 09:30,31,19.29,19.32,19.26,19.27,161
20130701|2012-10-31 10:00,31,19.24,19.24,19.16,19.17,290
20130701|2012-10-31 10:30,31,19.18,19.21,19.05,19.06,870
20130701|2012-10-31 11:00,31,19.07,19.14,19.07,19.11,120
20130701|2012-10-31 11:30,31,19.13,19.16,19.1,19.16,60
20130701|2012-10-31 12:00,31,19.15,19.34,19.11,19.34,291
20130701|2012-10-31 12:30,31,19.34,19.39,19.29,19.31,252
20130701|2012-11-01 02:30,1,19.35,19.35,19.22,19.29,52
20130701|2012-11-01 03:00,1,19.28,19.28,19.27,19.27,29
20130701|2012-11-01 03:30,1,19.29,19.29,19.24,19.24,40
20130701|2012-11-01 04:00,1,19.26,19.3,19.26,19.3,14
20130701|2012-11-01 05:00,1,19.34,19.36,19.32,19.32,6
20130701|2012-11-01 05:30,1,19.31,19.35,19.31,19.33,57
20130701|2012-11-01 06:00,1,19.34,19.34,19.34,19.34,23
20130701|2012-11-01 06:30,1,19.34,19.36,19.29,19.29,23
20130701|2012-11-01 07:00,1,19.37,19.38,19.31,19.31,72
20130701|2012-11-01 07:30,1,19.35,19.36,19.34,19.35,15
20130701|2012-11-01 08:00,1,19.36,19.37,19.26,19.26,58
20130701|2012-11-01 08:30,1,19.28,19.28,19.23,19.27,154
20130701|2012-11-01 09:00,1,19.28,19.28,19.2,19.23,337
20130701|2012-11-01 09:30,1,19.19,19.22,19.18,19.22,151
20130701|2012-11-01 10:00,1,19.22,19.28,19.22,19.22,477
20130701|2012-11-01 10:30,1,19.23,19.23,19.17,19.18,30
20130701|2012-11-01 11:00,1,19.17,19.23,19.16,19.23,56
20130701|2012-11-01 11:30,1,19.22,19.26,19.22,19.25,8
20130701|2012-11-01 12:00,1,19.23,19.28,19.2,19.24,332
20130701|2012-11-01 12:30,1,19.25,19.31,19.25,19.29,106
20130701|2012-11-02 02:30,2,19.39,19.39,19.3,19.3,13
20130701|2012-11-02 03:00,2,19.3,19.33,19.3,19.33,10
20130701|2012-11-02 03:30,2,19.31,19.31,19.29,19.3,81
20130701|2012-11-02 04:00,2,19.29,19.3,19.29,19.29,128
20130701|2012-11-02 04:30,2,19.29,19.3,19.27,19.27,164
20130701|2012-11-02 05:00,2,19.27,19.28,19.27,19.28,16
20130701|2012-11-02 05:30,2,19.28,19.29,19.27,19.27,9
20130701|2012-11-02 06:00,2,19.28,19.31,19.26,19.31,24
20130701|2012-11-02 06:30,2,19.31,19.31,19.29,19.31,61
20130701|2012-11-02 07:00,2,19.31,19.33,19.25,19.27,496
20130701|2012-11-02 07:30,2,19.3,19.33,19.29,19.31,28
20130701|2012-11-02 08:00,2,19.26,19.28,19.25,19.28,14
20130701|2012-11-02 08:30,2,19.27,19.31,19.26,19.31,21
20130701|2012-11-02 09:00,2,19.31,19.31,19.24,19.24,158
20130701|2012-11-02 09:30,2,19.25,19.26,19.24,19.24,72
20130701|2012-11-02 10:00,2,19.25,19.29,19.24,19.28,115
20130701|2012-11-02 10:30,2,19.32,19.32,19.22,19.24,208
20130701|2012-11-02 11:00,2,19.22,19.24,19.21,19.24,25
20130701|2012-11-02 11:30,2,19.25,19.28,19.25,19.28,74
20130701|2012-11-02 12:00,2,19.28,19.37,19.27,19.34,553
20130701|2012-11-02 12:30,2,19.34,19.35,19.3,19.32,55
20130701|2012-11-05 01:30,5,19.36,19.37,19.32,19.36,68
20130701|2012-11-05 02:30,5,19.36,19.36,19.35,19.35,27
20130701|2012-11-05 03:00,5,19.35,19.35,19.34,19.35,34
20130701|2012-11-05 03:30,5,19.35,19.35,19.33,19.34,21
20130701|2012-11-05 04:00,5,19.34,19.35,19.33,19.34,16
20130701|2012-11-05 04:30,5,19.34,19.34,19.32,19.33,19
20130701|2012-11-05 05:00,5,19.33,19.35,19.3,19.3,55
20130701|2012-11-05 05:30,5,19.31,19.32,19.29,19.3,208
20130701|2012-11-05 06:00,5,19.3,19.33,19.29,19.31,36
20130701|2012-11-05 06:30,5,19.3,19.31,19.27,19.28,36
20130701|2012-11-05 07:00,5,19.28,19.28,19.27,19.27,36
20130701|2012-11-05 07:30,5,19.26,19.26,19.2,19.21,355
20130701|2012-11-05 08:00,5,19.2,19.23,19.2,19.22,269
20130701|2012-11-05 08:30,5,19.22,19.23,19.21,19.21,105
20130701|2012-11-05 09:00,5,19.2,19.4,19.2,19.31,268
20130701|2012-11-05 09:30,5,19.32,19.34,19.28,19.3,51
20130701|2012-11-05 10:00,5,19.3,19.3,19.27,19.29,37
20130701|2012-11-05 10:30,5,19.29,19.3,19.27,19.3,53
20130701|2012-11-05 11:00,5,19.3,19.33,19.29,19.3,73
20130701|2012-11-05 11:30,5,19.3,19.32,19.28,19.32,66
20130701|2012-11-05 12:00,5,19.31,19.32,19.26,19.27,302
20130701|2012-11-05 12:30,5,19.28,19.32,19.28,19.32,49
20130701|2012-11-06 01:30,6,19.38,19.38,19.24,19.24,81
20130701|2012-11-06 02:00,6,19.23,19.23,19.22,19.23,121
20130701|2012-11-06 02:30,6,19.24,19.26,19.21,19.24,49
20130701|2012-11-06 03:00,6,19.23,19.25,19.23,19.24,30
20130701|2012-11-06 03:30,6,19.24,19.26,19.22,19.24,38
20130701|2012-11-06 04:00,6,19.24,19.29,19.24,19.28,279
20130701|2012-11-06 04:30,6,19.3,19.32,19.3,19.31,82
20130701|2012-11-06 05:00,6,19.3,19.31,19.29,19.29,104
20130701|2012-11-06 05:30,6,19.32,19.4,19.32,19.37,117
20130701|2012-11-06 06:00,6,19.4,19.68,19.4,19.62,698
20130701|2012-11-06 06:30,6,19.61,19.61,19.56,19.56,265
20130701|2012-11-06 07:00,6,19.57,19.75,19.55,19.67,722
20130701|2012-11-06 07:30,6,19.68,19.69,19.56,19.56,387
20130701|2012-11-06 08:00,6,19.56,19.61,19.56,19.6,386
20130701|2012-11-06 08:30,6,19.6,19.69,19.6,19.63,120
20130701|2012-11-06 09:00,6,19.64,19.7,19.64,19.66,71
20130701|2012-11-06 09:30,6,19.66,19.67,19.6,19.67,139
20130701|2012-11-06 10:00,6,19.67,19.72,19.64,19.69,305
20130701|2012-11-06 10:30,6,19.69,19.76,19.69,19.73,253
20130701|2012-11-06 11:00,6,19.72,19.74,19.7,19.72,156
20130701|2012-11-06 11:30,6,19.73,19.73,19.65,19.65,144
20130701|2012-11-06 12:00,6,19.65,19.69,19.63,19.63,478
20130701|2012-11-06 12:30,6,19.65,19.69,19.61,19.63,802
20130701|2012-11-07 01:30,7,19.77,19.77,19.62,19.63,101
20130701|2012-11-07 02:00,7,19.63,19.64,19.62,19.64,34
20130701|2012-11-07 02:30,7,19.64,19.65,19.62,19.62,28
20130701|2012-11-07 03:00,7,19.62,19.68,19.62,19.64,41
20130701|2012-11-07 03:30,7,19.63,19.65,19.63,19.64,103
20130701|2012-11-07 04:00,7,19.64,19.66,19.64,19.66,87
20130701|2012-11-07 04:30,7,19.67,19.67,19.64,19.64,124
20130701|2012-11-07 05:00,7,19.64,19.65,19.63,19.64,140
20130701|2012-11-07 05:30,7,19.64,19.64,19.57,19.58,315
20130701|2012-11-07 06:00,7,19.6,19.6,19.55,19.57,107
20130701|2012-11-07 06:30,7,19.56,19.59,19.55,19.55,51
20130701|2012-11-07 07:00,7,19.55,19.61,19.53,19.54,87
20130701|2012-11-07 07:30,7,19.54,19.54,19.49,19.51,120
20130701|2012-11-07 08:00,7,19.48,19.5,19.47,19.48,100
20130701|2012-11-07 08:30,7,19.51,19.56,19.48,19.56,354
20130701|2012-11-07 09:00,7,19.55,19.62,19.52,19.58,478
20130701|2012-11-07 09:30,7,19.57,19.57,19.22,19.38,1034
20130701|2012-11-07 10:00,7,19.37,19.44,19.2,19.2,643
20130701|2012-11-07 10:30,7,19.22,19.27,19.18,19.24,390
20130701|2012-11-07 11:00,7,19.24,19.31,19.21,19.3,734
20130701|2012-11-07 11:30,7,19.3,19.37,19.3,19.32,530
20130701|2012-11-07 12:00,7,19.32,19.33,19.14,19.16,1095
20130701|2012-11-07 12:30,7,19.15,19.18,19.14,19.18,298
20130701|2012-11-08 01:30,8,19.21,19.27,19.2,19.2,58
20130701|2012-11-08 02:00,8,19.2,19.2,19.18,19.19,39
20130701|2012-11-08 02:30,8,19.19,19.22,19.19,19.19,97
20130701|2012-11-08 03:00,8,19.19,19.19,19.17,19.17,84
20130701|2012-11-08 03:30,8,19.16,19.17,19.16,19.17,49
20130701|2012-11-08 04:00,8,19.2,19.21,19.2,19.21,8
20130701|2012-11-08 04:30,8,19.2,19.2,19.17,19.17,135
20130701|2012-11-08 05:00,8,19.17,19.17,19.13,19.13,21
20130701|2012-11-08 05:30,8,19.13,19.14,19.12,19.12,15
20130701|2012-11-08 06:00,8,19.13,19.15,19.13,19.15,62
20130701|2012-11-08 06:30,8,19.16,19.17,19.13,19.13,75
20130701|2012-11-08 07:00,8,19.13,19.14,19.07,19.11,184
20130701|2012-11-08 07:30,8,19.11,19.12,19.08,19.12,38
20130701|2012-11-08 08:00,8,19.1,19.11,19.08,19.08,57
20130701|2012-11-08 08:30,8,19.08,19.09,18.93,18.93,2257
20130701|2012-11-08 09:00,8,18.92,18.97,18.9,18.95,705
20130701|2012-11-08 09:30,8,18.94,19.05,18.93,18.99,404
20130701|2012-11-08 10:00,8,19,19.02,18.97,19.01,186
20130701|2012-11-08 10:30,8,19.02,19.05,19.01,19.02,675
20130701|2012-11-08 11:00,8,19.03,19.09,19.03,19.04,739
20130701|2012-11-08 11:30,8,19.04,19.07,18.92,18.96,1715
20130701|2012-11-08 12:00,8,18.96,19.05,18.94,19.05,2519
20130701|2012-11-08 12:30,8,19.05,19.1,19.02,19.02,1070
20130701|2012-11-09 01:30,9,19.17,19.17,19.06,19.06,52
20130701|2012-11-09 02:00,9,19.05,19.05,19.05,19.05,3
20130701|2012-11-09 02:30,9,19.03,19.04,19.02,19.03,6
20130701|2012-11-09 03:30,9,19.02,19.03,19.01,19.02,16
20130701|2012-11-09 04:00,9,19.01,19.02,18.99,19.02,226
20130701|2012-11-09 04:30,9,19.03,19.03,19.01,19.01,48
20130701|2012-11-09 05:00,9,18.99,19.01,18.99,18.99,14
20130701|2012-11-09 05:30,9,19,19,18.99,18.99,5
20130701|2012-11-09 06:00,9,19,19.01,19,19.01,30
20130701|2012-11-09 06:30,9,18.99,18.99,18.95,18.95,129
20130701|2012-11-09 07:00,9,18.96,18.96,18.88,18.91,402
20130701|2012-11-09 07:30,9,18.91,18.91,18.84,18.89,273
20130701|2012-11-09 08:00,9,18.89,19.09,18.88,19.09,265
20130701|2012-11-09 08:30,9,19.06,19.07,19.03,19.03,118
20130701|2012-11-09 09:00,9,19.07,19.12,19.02,19.12,151
20130701|2012-11-09 09:30,9,19.1,19.11,19.08,19.1,92
20130701|2012-11-09 10:00,9,19.1,19.16,19.1,19.16,358
20130701|2012-11-09 10:30,9,19.15,19.16,19.13,19.13,24
20130701|2012-11-09 11:00,9,19.14,19.31,19.11,19.31,422
20130701|2012-11-09 11:30,9,19.29,19.38,19.27,19.29,176
20130701|2012-11-09 12:00,9,19.28,19.28,19.14,19.15,236
20130701|2012-11-09 12:30,9,19.18,19.25,19.18,19.24,87
20130701|2012-11-12 01:30,12,19.31,19.31,19.24,19.25,60
20130701|2012-11-12 02:00,12,19.2,19.2,19.17,19.19,59
20130701|2012-11-12 02:30,12,19.18,19.19,19.18,19.19,60
20130701|2012-11-12 03:00,12,19.19,19.19,19.19,19.19,3
20130701|2012-11-12 03:30,12,19.2,19.22,19.2,19.22,32
20130701|2012-11-12 04:00,12,19.25,19.36,19.25,19.36,179
20130701|2012-11-12 04:30,12,19.36,19.36,19.32,19.33,40
20130701|2012-11-12 05:00,12,19.29,19.29,19.25,19.26,25
20130701|2012-11-12 05:30,12,19.28,19.28,19.28,19.28,3
20130701|2012-11-12 06:00,12,19.26,19.34,19.26,19.31,71
20130701|2012-11-12 06:30,12,19.33,19.4,19.33,19.4,35
20130701|2012-11-12 07:00,12,19.38,19.38,19.29,19.3,134
20130701|2012-11-12 07:30,12,19.31,19.31,19.23,19.23,44
20130701|2012-11-12 08:00,12,19.23,19.23,19.12,19.16,86
20130701|2012-11-12 08:30,12,19.17,19.36,19.17,19.31,453
20130701|2012-11-12 09:00,12,19.32,19.55,19.32,19.47,511
20130701|2012-11-12 09:30,12,19.46,19.48,19.41,19.43,225
20130701|2012-11-12 10:00,12,19.42,19.46,19.38,19.39,82
20130701|2012-11-12 10:30,12,19.39,19.41,19.37,19.37,55
20130701|2012-11-12 11:00,12,19.39,19.41,19.36,19.36,86
20130701|2012-11-12 11:30,12,19.36,19.36,19.32,19.33,60
20130701|2012-11-12 12:00,12,19.35,19.46,19.34,19.37,637
20130701|2012-11-12 12:30,12,19.39,19.4,19.36,19.36,138
20130701|2012-11-13 01:30,13,19.36,19.36,19.31,19.31,33
20130701|2012-11-13 03:00,13,19.32,19.32,19.32,19.32,5
20130701|2012-11-13 03:30,13,19.31,19.31,19.29,19.3,26
20130701|2012-11-13 04:00,13,19.3,19.32,19.3,19.31,25
20130701|2012-11-13 04:30,13,19.31,19.46,19.31,19.46,58
20130701|2012-11-13 05:00,13,19.41,19.41,19.41,19.41,1
20130701|2012-11-13 05:30,13,19.44,19.44,19.42,19.42,8
20130701|2012-11-13 06:00,13,19.43,19.44,19.43,19.44,2
20130701|2012-11-13 06:30,13,19.44,19.44,19.44,19.44,3
20130701|2012-11-13 07:00,13,19.39,19.5,19.39,19.5,101
20130701|2012-11-13 07:30,13,19.49,19.64,19.49,19.54,247
20130701|2012-11-13 08:00,13,19.59,19.6,19.55,19.58,77
20130701|2012-11-13 08:30,13,19.57,19.62,19.56,19.61,113
20130701|2012-11-13 09:00,13,19.61,19.64,19.6,19.62,123
20130701|2012-11-13 09:30,13,19.62,19.64,19.6,19.63,95
20130701|2012-11-13 10:00,13,19.65,19.67,19.55,19.55,151
20130701|2012-11-13 10:30,13,19.58,19.58,19.49,19.53,78
20130701|2012-11-13 11:00,13,19.54,19.54,19.49,19.54,155
20130701|2012-11-13 11:30,13,19.53,19.54,19.51,19.53,117
20130701|2012-11-13 12:00,13,19.52,19.52,19.39,19.39,152
20130701|2012-11-13 12:30,13,19.41,19.44,19.38,19.42,81
20130701|2012-11-14 01:30,14,19.42,19.46,19.42,19.46,3
20130701|2012-11-14 02:30,14,19.49,19.5,19.49,19.5,37
20130701|2012-11-14 03:00,14,19.5,19.5,19.5,19.5,87
20130701|2012-11-14 03:30,14,19.51,19.52,19.51,19.52,12
20130701|2012-11-14 04:30,14,19.54,19.55,19.54,19.55,15
20130701|2012-11-14 05:30,14,19.58,19.58,19.58,19.58,10
20130701|2012-11-14 06:00,14,19.55,19.55,19.53,19.53,2
20130701|2012-11-14 06:30,14,19.55,19.58,19.55,19.58,23
20130701|2012-11-14 07:00,14,19.51,19.65,19.48,19.62,336
20130701|2012-11-14 07:30,14,19.59,19.59,19.56,19.57,54
20130701|2012-11-14 08:00,14,19.62,19.65,19.5,19.51,119
20130701|2012-11-14 08:30,14,19.5,19.51,19.49,19.5,14
20130701|2012-11-14 09:00,14,19.5,19.53,19.44,19.47,65
20130701|2012-11-14 09:30,14,19.44,19.49,19.35,19.47,213
20130701|2012-11-14 10:00,14,19.45,19.5,19.45,19.49,28
20130701|2012-11-14 10:30,14,19.48,19.48,19.39,19.43,157
20130701|2012-11-14 11:00,14,19.43,19.45,19.32,19.39,189
20130701|2012-11-14 11:30,14,19.36,19.36,19.28,19.3,94
20130701|2012-11-14 12:00,14,19.27,19.33,19.26,19.28,66
20130701|2012-11-14 12:30,14,19.31,19.33,19.25,19.27,86
20130701|2012-11-15 01:30,15,19.28,19.28,19.27,19.27,7
20130701|2012-11-15 02:30,15,19.23,19.23,19.23,19.23,4
20130701|2012-11-15 03:30,15,19.22,19.24,19.22,19.24,23
20130701|2012-11-15 04:00,15,19.24,19.24,19.21,19.23,56
20130701|2012-11-15 04:30,15,19.24,19.25,19.24,19.25,10
20130701|2012-11-15 05:00,15,19.27,19.27,19.27,19.27,4
20130701|2012-11-15 05:30,15,19.26,19.27,19.24,19.25,97
20130701|2012-11-15 06:00,15,19.25,19.25,19.22,19.23,91
20130701|2012-11-15 06:30,15,19.23,19.28,19.23,19.27,60
20130701|2012-11-15 07:00,15,19.31,19.32,19.21,19.25,236
20130701|2012-11-15 07:30,15,19.24,19.24,19.15,19.21,185
20130701|2012-11-15 08:00,15,19.21,19.21,19.1,19.14,171
20130701|2012-11-15 08:30,15,19.16,19.23,19.13,19.13,47
20130701|2012-11-15 09:00,15,19.11,19.16,19.1,19.15,57
20130701|2012-11-15 09:30,15,19.14,19.22,19.14,19.21,183
20130701|2012-11-15 10:00,15,19.2,19.22,19.12,19.18,126
20130701|2012-11-15 10:30,15,19.18,19.23,19.18,19.19,28
20130701|2012-11-15 11:00,15,19.17,19.19,19.15,19.16,59
20130701|2012-11-15 11:30,15,19.15,19.18,19.13,19.15,77
20130701|2012-11-15 12:00,15,19.17,19.17,19.11,19.15,74
20130701|2012-11-15 12:30,15,19.15,19.17,19.12,19.16,94
20130701|2012-11-16 01:30,16,19.11,19.16,19.1,19.16,14
20130701|2012-11-16 02:30,16,19.12,19.12,19.12,19.12,1
20130701|2012-11-16 03:00,16,19.13,19.13,19.12,19.12,8
20130701|2012-11-16 03:30,16,19.12,19.12,19.11,19.11,6
20130701|2012-11-16 04:00,16,19.12,19.17,19.12,19.17,21
20130701|2012-11-16 04:30,16,19.19,19.22,19.19,19.22,16
20130701|2012-11-16 05:00,16,19.24,19.25,19.24,19.25,9
20130701|2012-11-16 06:00,16,19.18,19.19,19.18,19.19,2
20130701|2012-11-16 06:30,16,19.16,19.16,19.13,19.13,34
20130701|2012-11-16 07:00,16,19.16,19.24,19.16,19.19,31
20130701|2012-11-16 07:30,16,19.19,19.19,19.11,19.11,130
20130701|2012-11-16 08:00,16,19.11,19.11,19.05,19.07,53
20130701|2012-11-16 08:30,16,19.07,19.09,19.04,19.09,116
20130701|2012-11-16 09:00,16,19.06,19.1,19.06,19.1,33
20130701|2012-11-16 09:30,16,19.11,19.18,19.1,19.16,229
20130701|2012-11-16 10:00,16,19.16,19.17,19.13,19.16,96
20130701|2012-11-16 10:30,16,19.17,19.25,19.15,19.24,525
20130701|2012-11-16 11:00,16,19.23,19.29,19.18,19.25,103
20130701|2012-11-16 11:30,16,19.27,19.27,19.21,19.21,38
20130701|2012-11-16 12:00,16,19.23,19.25,19.21,19.22,212
20130701|2012-11-16 12:30,16,19.22,19.25,19.18,19.25,232
20130701|2012-11-19 01:30,19,19.35,19.58,19.35,19.58,87
20130701|2012-11-19 02:00,19,19.46,19.46,19.45,19.45,33
20130701|2012-11-19 02:30,19,19.44,19.53,19.44,19.53,74
20130701|2012-11-19 03:00,19,19.53,19.6,19.49,19.6,40
20130701|2012-11-19 03:30,19,19.57,19.59,19.52,19.59,23
20130701|2012-11-19 04:00,19,19.57,19.6,19.55,19.58,6
20130701|2012-11-19 04:30,19,19.59,19.72,19.57,19.67,343
20130701|2012-11-19 05:00,19,19.66,19.7,19.62,19.7,120
20130701|2012-11-19 05:30,19,19.7,19.7,19.6,19.63,251
20130701|2012-11-19 06:00,19,19.61,19.62,19.59,19.59,40
20130701|2012-11-19 06:30,19,19.58,19.69,19.58,19.65,158
20130701|2012-11-19 07:00,19,19.69,19.82,19.69,19.82,933
20130701|2012-11-19 07:30,19,19.82,19.83,19.75,19.81,128
20130701|2012-11-19 08:00,19,19.8,19.8,19.76,19.76,85
20130701|2012-11-19 08:30,19,19.78,19.82,19.75,19.81,146
20130701|2012-11-19 09:00,19,19.81,19.86,19.8,19.81,380
20130701|2012-11-19 09:30,19,19.81,19.84,19.76,19.83,148
20130701|2012-11-19 10:00,19,19.83,19.87,19.81,19.86,263
20130701|2012-11-19 10:30,19,19.85,19.89,19.83,19.86,311
20130701|2012-11-19 11:00,19,19.85,19.85,19.81,19.83,65
20130701|2012-11-19 11:30,19,19.83,19.83,19.76,19.81,48
20130701|2012-11-19 12:00,19,19.81,19.88,19.81,19.85,470
20130701|2012-11-19 12:30,19,19.86,19.86,19.8,19.81,223
20130701|2012-11-20 01:30,20,19.79,19.82,19.72,19.72,116
20130701|2012-11-20 02:00,20,19.73,19.74,19.72,19.74,11
20130701|2012-11-20 02:30,20,19.72,19.74,19.72,19.74,5
20130701|2012-11-20 03:00,20,19.71,19.74,19.7,19.7,48
20130701|2012-11-20 03:30,20,19.7,19.71,19.7,19.71,7
20130701|2012-11-20 04:00,20,19.7,19.7,19.68,19.68,15
20130701|2012-11-20 04:30,20,19.69,19.69,19.66,19.66,16
20130701|2012-11-20 05:00,20,19.68,19.74,19.68,19.73,81
20130701|2012-11-20 05:30,20,19.73,19.73,19.71,19.71,13
20130701|2012-11-20 06:00,20,19.71,19.71,19.69,19.69,70
20130701|2012-11-20 06:30,20,19.7,19.7,19.69,19.69,15
20130701|2012-11-20 07:00,20,19.7,19.8,19.67,19.78,386
20130701|2012-11-20 07:30,20,19.79,19.79,19.65,19.7,301
20130701|2012-11-20 08:00,20,19.71,19.77,19.68,19.77,117
20130701|2012-11-20 08:30,20,19.74,19.77,19.7,19.74,79
20130701|2012-11-20 09:00,20,19.74,19.81,19.74,19.78,115
20130701|2012-11-20 09:30,20,19.78,19.86,19.77,19.83,281
20130701|2012-11-20 10:00,20,19.86,19.92,19.82,19.89,458
20130701|2012-11-20 10:30,20,19.88,19.9,19.8,19.81,350
20130701|2012-11-20 11:00,20,19.82,19.84,19.81,19.84,76
20130701|2012-11-20 11:30,20,19.84,19.84,19.79,19.82,105
20130701|2012-11-20 12:00,20,19.81,19.86,19.81,19.84,168
20130701|2012-11-20 12:30,20,19.84,19.84,19.78,19.8,25
20130701|2012-11-21 01:30,21,19.74,19.79,19.73,19.74,31
20130701|2012-11-21 02:30,21,19.76,19.76,19.73,19.75,52
20130701|2012-11-21 03:00,21,19.75,19.75,19.72,19.74,15
20130701|2012-11-21 03:30,21,19.75,19.78,19.74,19.75,20
20130701|2012-11-21 04:00,21,19.75,19.79,19.74,19.79,32
20130701|2012-11-21 05:00,21,19.77,19.77,19.77,19.77,2
20130701|2012-11-21 05:30,21,19.77,19.77,19.6,19.7,51
20130701|2012-11-21 06:00,21,19.69,19.71,19.69,19.69,11
20130701|2012-11-21 07:00,21,19.65,19.69,19.55,19.59,645
20130701|2012-11-21 07:30,21,19.59,19.66,19.59,19.66,32
20130701|2012-11-21 08:00,21,19.65,19.65,19.64,19.64,6
20130701|2012-11-21 08:30,21,19.64,19.67,19.62,19.62,145
20130701|2012-11-21 09:00,21,19.61,19.65,19.6,19.63,74
20130701|2012-11-21 09:30,21,19.62,19.64,19.6,19.61,173
20130701|2012-11-21 10:00,21,19.62,19.62,19.55,19.6,323
20130701|2012-11-21 10:30,21,19.6,19.65,19.6,19.64,26
20130701|2012-11-21 11:00,21,19.63,19.67,19.58,19.6,20
20130701|2012-11-21 11:30,21,19.63,19.63,19.62,19.62,10
20130701|2012-11-21 12:00,21,19.64,19.64,19.58,19.58,128
20130701|2012-11-21 12:30,21,19.58,19.59,19.56,19.58,180
20130701|2012-11-23 01:30,23,19.66,19.74,19.66,19.73,76
20130701|2012-11-23 02:00,23,19.77,19.83,19.77,19.82,64
20130701|2012-11-23 02:30,23,19.82,19.82,19.79,19.79,6
20130701|2012-11-23 03:00,23,19.76,19.76,19.74,19.74,2
20130701|2012-11-23 03:30,23,19.74,19.74,19.74,19.74,11
20130701|2012-11-23 04:30,23,19.7,19.7,19.67,19.67,7
20130701|2012-11-23 05:00,23,19.65,19.65,19.56,19.58,81
20130701|2012-11-23 05:30,23,19.63,19.65,19.62,19.63,84
20130701|2012-11-23 06:00,23,19.63,19.63,19.62,19.62,18
20130701|2012-11-23 06:30,23,19.64,19.65,19.62,19.63,61
20130701|2012-11-23 07:00,23,19.61,19.65,19.4,19.4,1181
20130701|2012-11-23 07:30,23,19.4,19.44,19.3,19.31,213
20130701|2012-11-23 08:00,23,19.31,19.35,19.2,19.23,134
20130701|2012-11-23 08:30,23,19.24,19.31,19.23,19.23,37
20130701|2012-11-23 09:00,23,19.23,19.27,19.18,19.19,119
20130701|2012-11-23 09:30,23,19.19,19.23,19.19,19.2,613
20130701|2012-11-23 10:00,23,19.19,19.22,19.14,19.22,836
20130701|2012-11-23 10:30,23,19.21,19.21,19.16,19.17,64
20130701|2012-11-23 11:00,23,19.19,19.29,19.18,19.19,116
20130701|2012-11-23 11:30,23,19.2,19.32,19.17,19.29,106
20130701|2012-11-26 01:30,26,19.25,19.25,19.22,19.22,3
20130701|2012-11-26 02:00,26,19.26,19.29,19.26,19.28,60
20130701|2012-11-26 03:30,26,19.28,19.28,19.23,19.24,192
20130701|2012-11-26 04:30,26,19.25,19.25,19.25,19.25,20
20130701|2012-11-26 05:00,26,19.26,19.26,19.26,19.26,2
20130701|2012-11-26 05:30,26,19.28,19.35,19.28,19.34,365
20130701|2012-11-26 06:00,26,19.34,19.35,19.32,19.32,94
20130701|2012-11-26 06:30,26,19.32,19.37,19.25,19.37,64
20130701|2012-11-26 07:00,26,19.35,19.35,19.24,19.25,225
20130701|2012-11-26 07:30,26,19.25,19.3,19.23,19.3,65
20130701|2012-11-26 08:00,26,19.26,19.3,19.26,19.3,17
20130701|2012-11-26 08:30,26,19.3,19.33,19.28,19.32,36
20130701|2012-11-26 09:00,26,19.33,19.33,19.27,19.27,49
20130701|2012-11-26 09:30,26,19.27,19.27,19.17,19.19,107
20130701|2012-11-26 10:00,26,19.2,19.2,19.13,19.18,79
20130701|2012-11-26 10:30,26,19.17,19.21,19.17,19.21,47
20130701|2012-11-26 11:00,26,19.2,19.21,19.18,19.18,61
20130701|2012-11-26 11:30,26,19.2,19.2,19.18,19.18,13
20130701|2012-11-26 12:00,26,19.21,19.27,19.19,19.23,63
20130701|2012-11-26 12:30,26,19.25,19.26,19.24,19.26,191
20130701|2012-11-27 01:30,27,19.38,19.43,19.32,19.4,204
20130701|2012-11-27 02:00,27,19.36,19.36,19.34,19.36,32
20130701|2012-11-27 02:30,27,19.38,19.38,19.35,19.35,9
20130701|2012-11-27 03:00,27,19.38,19.38,19.38,19.38,6
20130701|2012-11-27 03:30,27,19.39,19.39,19.39,19.39,23
20130701|2012-11-27 05:00,27,19.37,19.37,19.37,19.37,2
20130701|2012-11-27 05:30,27,19.37,19.42,19.37,19.42,72
20130701|2012-11-27 06:00,27,19.4,19.47,19.4,19.44,159
20130701|2012-11-27 06:30,27,19.44,19.44,19.41,19.41,25
20130701|2012-11-27 07:00,27,19.41,19.53,19.4,19.51,153
20130701|2012-11-27 07:30,27,19.5,19.54,19.45,19.45,153
20130701|2012-11-27 08:00,27,19.46,19.48,19.34,19.45,163
20130701|2012-11-27 08:30,27,19.46,19.46,19.37,19.38,101
20130701|2012-11-27 09:00,27,19.37,19.41,19.37,19.37,14
20130701|2012-11-27 09:30,27,19.35,19.36,19.28,19.33,36
20130701|2012-11-27 10:00,27,19.31,19.42,19.27,19.39,179
20130701|2012-11-27 10:30,27,19.38,19.39,19.35,19.35,446
20130701|2012-11-27 11:00,27,19.35,19.36,19.18,19.29,1408
20130701|2012-11-27 11:30,27,19.31,19.33,19.25,19.25,15
20130701|2012-11-27 12:00,27,19.27,19.36,19.27,19.33,85
20130701|2012-11-27 12:30,27,19.34,19.37,19.33,19.36,17
20130701|2012-11-28 01:30,28,19.35,19.44,19.35,19.39,16
20130701|2012-11-28 02:30,28,19.39,19.39,19.39,19.39,5
20130701|2012-11-28 03:30,28,19.32,19.32,19.19,19.31,718
20130701|2012-11-28 04:00,28,19.24,19.24,19.24,19.24,1
20130701|2012-11-28 05:30,28,19.24,19.24,19.24,19.24,1
20130701|2012-11-28 06:00,28,19.25,19.26,19.25,19.26,21
20130701|2012-11-28 06:30,28,19.28,19.28,19.28,19.28,2
20130701|2012-11-28 07:00,28,19.28,19.3,19.25,19.26,47
20130701|2012-11-28 07:30,28,19.25,19.26,19.25,19.26,4
20130701|2012-11-28 08:00,28,19.26,19.26,19.21,19.21,11
20130701|2012-11-28 08:30,28,19.24,19.25,19.21,19.22,73
20130701|2012-11-28 09:00,28,19.21,19.22,19.19,19.2,265
20130701|2012-11-28 09:30,28,19.22,19.27,19.21,19.24,165
20130701|2012-11-28 10:00,28,19.24,19.35,19.24,19.33,218
20130701|2012-11-28 10:30,28,19.35,19.36,19.32,19.32,231
20130701|2012-11-28 11:00,28,19.35,19.4,19.32,19.39,79
20130701|2012-11-28 11:30,28,19.41,19.41,19.34,19.38,57
20130701|2012-11-28 12:00,28,19.38,19.38,19.24,19.24,77
20130701|2012-11-28 12:30,28,19.25,19.33,19.23,19.23,23
20130701|2012-11-29 01:30,29,19.33,19.33,19.3,19.31,20
20130701|2012-11-29 02:00,29,19.33,19.37,19.33,19.37,12
20130701|2012-11-29 02:30,29,19.39,19.5,19.39,19.46,172
20130701|2012-11-29 03:00,29,19.43,19.43,19.43,19.43,1
20130701|2012-11-29 03:30,29,19.43,19.43,19.43,19.43,56
20130701|2012-11-29 04:00,29,19.4,19.4,19.33,19.33,37
20130701|2012-11-29 04:30,29,19.4,19.4,19.36,19.37,41
20130701|2012-11-29 05:00,29,19.36,19.37,19.34,19.34,16
20130701|2012-11-29 06:30,29,19.34,19.35,19.34,19.35,5
20130701|2012-11-29 07:00,29,19.35,19.44,19.35,19.44,262
20130701|2012-11-29 07:30,29,19.44,19.45,19.37,19.37,89
20130701|2012-11-29 08:00,29,19.37,19.43,19.37,19.42,64
20130701|2012-11-29 08:30,29,19.42,19.42,19.37,19.4,41
20130701|2012-11-29 09:00,29,19.4,19.4,19.32,19.36,52
20130701|2012-11-29 09:30,29,19.35,19.38,19.29,19.37,142
20130701|2012-11-29 10:00,29,19.37,19.42,19.37,19.41,25
20130701|2012-11-29 10:30,29,19.4,19.42,19.36,19.4,19
20130701|2012-11-29 11:00,29,19.4,19.44,19.39,19.42,9
20130701|2012-11-29 11:30,29,19.44,19.46,19.41,19.45,64
20130701|2012-11-29 12:00,29,19.45,19.46,19.42,19.44,52
20130701|2012-11-29 12:30,29,19.43,19.45,19.4,19.41,23
20130701|2012-11-30 01:30,30,19.42,19.45,19.4,19.45,74
20130701|2012-11-30 02:30,30,19.4,19.4,19.4,19.4,4
20130701|2012-11-30 03:00,30,19.4,19.4,19.38,19.4,52
20130701|2012-11-30 04:00,30,19.37,19.37,19.37,19.37,1
20130701|2012-11-30 04:30,30,19.38,19.38,19.28,19.31,549
20130701|2012-11-30 05:00,30,19.33,19.36,19.33,19.36,13
20130701|2012-11-30 05:30,30,19.32,19.33,19.31,19.33,36
20130701|2012-11-30 06:00,30,19.33,19.33,19.32,19.32,20
20130701|2012-11-30 06:30,30,19.34,19.35,19.32,19.35,101
20130701|2012-11-30 07:00,30,19.34,19.38,19.34,19.38,346
20130701|2012-11-30 07:30,30,19.39,19.4,19.35,19.35,56
20130701|2012-11-30 08:00,30,19.34,19.4,19.34,19.38,34
20130701|2012-11-30 08:30,30,19.36,19.4,19.3,19.39,88
20130701|2012-11-30 09:00,30,19.39,19.42,19.37,19.41,208
20130701|2012-11-30 09:30,30,19.4,19.41,19.34,19.36,41
20130701|2012-11-30 10:00,30,19.38,19.41,19.37,19.38,55
20130701|2012-11-30 10:30,30,19.39,19.39,19.38,19.39,21
20130701|2012-11-30 11:00,30,19.39,19.43,19.37,19.4,167
20130701|2012-11-30 11:30,30,19.41,19.43,19.39,19.43,138
20130701|2012-11-30 12:00,30,19.44,19.48,19.38,19.42,733
20130701|2012-11-30 12:30,30,19.44,19.44,19.36,19.38,301
20130701|2012-12-03 01:30,3,19.5,19.52,19.49,19.51,199
20130701|2012-12-03 02:00,3,19.51,19.51,19.5,19.5,20
20130701|2012-12-03 02:30,3,19.51,19.51,19.51,19.51,12
20130701|2012-12-03 03:00,3,19.51,19.51,19.51,19.51,43
20130701|2012-12-03 03:30,3,19.52,19.55,19.52,19.55,123
20130701|2012-12-03 04:00,3,19.53,19.54,19.49,19.49,23
20130701|2012-12-03 04:30,3,19.49,19.51,19.45,19.45,294
20130701|2012-12-03 05:00,3,19.48,19.5,19.48,19.48,54
20130701|2012-12-03 05:30,3,19.47,19.47,19.45,19.45,15
20130701|2012-12-03 06:00,3,19.45,19.47,19.45,19.47,3
20130701|2012-12-03 06:30,3,19.46,19.49,19.46,19.47,34
20130701|2012-12-03 07:00,3,19.49,19.75,19.49,19.72,763
20130701|2012-12-03 07:30,3,19.74,19.79,19.72,19.78,128
20130701|2012-12-03 08:00,3,19.77,19.82,19.76,19.77,371
20130701|2012-12-03 08:30,3,19.76,19.78,19.75,19.76,141
20130701|2012-12-03 09:00,3,19.78,19.8,19.76,19.79,63
20130701|2012-12-03 09:30,3,19.81,19.85,19.79,19.82,310
20130701|2012-12-03 10:00,3,19.8,19.86,19.79,19.83,109
20130701|2012-12-03 10:30,3,19.83,19.89,19.83,19.84,405
20130701|2012-12-03 11:00,3,19.85,19.85,19.78,19.78,62
20130701|2012-12-03 11:30,3,19.76,19.79,19.75,19.79,141
20130701|2012-12-03 12:00,3,19.77,19.8,19.68,19.7,293
20130701|2012-12-03 12:30,3,19.7,19.72,19.64,19.65,236
20130701|2012-12-04 01:30,4,19.79,19.79,19.63,19.7,63
20130701|2012-12-04 02:00,4,19.71,19.71,19.71,19.71,14
20130701|2012-12-04 02:30,4,19.73,19.76,19.73,19.76,48
20130701|2012-12-04 03:00,4,19.76,19.76,19.71,19.71,227
20130701|2012-12-04 03:30,4,19.74,19.74,19.74,19.74,3
20130701|2012-12-04 04:00,4,19.74,19.74,19.74,19.74,2
20130701|2012-12-04 05:30,4,19.72,19.72,19.72,19.72,1
20130701|2012-12-04 06:00,4,19.71,19.79,19.71,19.78,54
20130701|2012-12-04 06:30,4,19.75,19.77,19.75,19.75,118
20130701|2012-12-04 07:00,4,19.74,19.76,19.7,19.71,212
20130701|2012-12-04 07:30,4,19.71,19.71,19.67,19.67,63
20130701|2012-12-04 08:00,4,19.68,19.71,19.68,19.71,20
20130701|2012-12-04 08:30,4,19.7,19.72,19.7,19.72,52
20130701|2012-12-04 09:00,4,19.7,19.72,19.69,19.71,59
20130701|2012-12-04 09:30,4,19.72,19.81,19.72,19.79,127
20130701|2012-12-04 10:00,4,19.78,19.81,19.74,19.77,129
20130701|2012-12-04 10:30,4,19.77,19.77,19.74,19.77,13
20130701|2012-12-04 11:00,4,19.77,19.77,19.71,19.71,21
20130701|2012-12-04 11:30,4,19.72,19.72,19.65,19.69,342
20130701|2012-12-04 12:00,4,19.68,19.72,19.31,19.37,1124
20130701|2012-12-04 12:30,4,19.38,19.43,19.33,19.41,281
20130701|2012-12-05 01:30,5,19.4,19.46,19.39,19.42,62
20130701|2012-12-05 02:00,5,19.43,19.46,19.43,19.46,2
20130701|2012-12-05 02:30,5,19.47,19.48,19.47,19.48,7
20130701|2012-12-05 03:00,5,19.5,19.5,19.45,19.45,12
20130701|2012-12-05 03:30,5,19.47,19.47,19.47,19.47,4
20130701|2012-12-05 05:30,5,19.48,19.48,19.48,19.48,10
20130701|2012-12-05 06:00,5,19.46,19.47,19.44,19.44,10
20130701|2012-12-05 06:30,5,19.44,19.45,19.43,19.43,7
20130701|2012-12-05 07:00,5,19.43,19.43,19.32,19.32,217
20130701|2012-12-05 07:30,5,19.33,19.48,19.33,19.39,211
20130701|2012-12-05 08:00,5,19.38,19.38,19.33,19.34,54
20130701|2012-12-05 08:30,5,19.33,19.4,19.33,19.38,30
20130701|2012-12-05 09:00,5,19.4,19.41,19.37,19.38,28
20130701|2012-12-05 09:30,5,19.37,19.39,19.34,19.35,32
20130701|2012-12-05 10:00,5,19.35,19.4,19.35,19.37,22
20130701|2012-12-05 10:30,5,19.4,19.53,19.38,19.5,15
20130701|2012-12-05 11:00,5,19.53,19.55,19.47,19.49,245
20130701|2012-12-05 11:30,5,19.49,19.54,19.49,19.54,19
20130701|2012-12-05 12:00,5,19.54,19.64,19.53,19.54,215
20130701|2012-12-05 12:30,5,19.54,19.61,19.52,19.58,96
20130701|2012-12-06 01:30,6,19.6,19.6,19.6,19.6,2
20130701|2012-12-06 02:00,6,19.63,19.63,19.63,19.63,3
20130701|2012-12-06 02:30,6,19.59,19.59,19.59,19.59,7
20130701|2012-12-06 03:00,6,19.53,19.53,19.53,19.53,2
20130701|2012-12-06 05:00,6,19.51,19.51,19.5,19.5,65
20130701|2012-12-06 05:30,6,19.52,19.56,19.52,19.55,6
20130701|2012-12-06 06:00,6,19.56,19.56,19.54,19.56,56
20130701|2012-12-06 06:30,6,19.5,19.51,19.49,19.49,26
20130701|2012-12-06 07:00,6,19.49,19.5,19.48,19.48,82
20130701|2012-12-06 07:30,6,19.51,19.59,19.48,19.48,176
20130701|2012-12-06 08:00,6,19.49,19.49,19.45,19.46,35
20130701|2012-12-06 08:30,6,19.46,19.48,19.46,19.48,9
20130701|2012-12-06 09:00,6,19.46,19.51,19.45,19.51,52
20130701|2012-12-06 09:30,6,19.52,19.54,19.47,19.47,55
20130701|2012-12-06 10:00,6,19.47,19.55,19.47,19.51,74
20130701|2012-12-06 10:30,6,19.51,19.52,19.5,19.51,29
20130701|2012-12-06 11:00,6,19.5,19.51,19.5,19.5,48
20130701|2012-12-06 11:30,6,19.51,19.52,19.5,19.52,94
20130701|2012-12-06 12:00,6,19.52,19.57,19.41,19.56,442
20130701|2012-12-06 12:30,6,19.57,19.57,19.44,19.45,35
20130701|2012-12-07 01:30,7,19.48,19.48,19.41,19.42,54
20130701|2012-12-07 02:00,7,19.45,19.45,19.44,19.45,6
20130701|2012-12-07 02:30,7,19.45,19.46,19.45,19.45,26
20130701|2012-12-07 03:00,7,19.43,19.43,19.43,19.43,3
20130701|2012-12-07 03:30,7,19.42,19.43,19.42,19.42,36
20130701|2012-12-07 04:00,7,19.44,19.45,19.44,19.45,7
20130701|2012-12-07 05:00,7,19.43,19.45,19.4,19.4,22
20130701|2012-12-07 05:30,7,19.42,19.42,19.4,19.4,32
20130701|2012-12-07 06:00,7,19.38,19.42,19.38,19.39,51
20130701|2012-12-07 06:30,7,19.39,19.41,19.37,19.41,282
20130701|2012-12-07 07:00,7,19.41,19.44,19.2,19.21,717
20130701|2012-12-07 07:30,7,19.22,19.52,19.22,19.44,526
20130701|2012-12-07 08:00,7,19.47,19.47,19.41,19.47,64
20130701|2012-12-07 08:30,7,19.47,19.5,19.47,19.47,34
20130701|2012-12-07 09:00,7,19.4,19.43,19.34,19.43,198
20130701|2012-12-07 09:30,7,19.42,19.43,19.37,19.37,28
20130701|2012-12-07 10:00,7,19.34,19.36,19.34,19.34,32
20130701|2012-12-07 10:30,7,19.36,19.39,19.36,19.39,4
20130701|2012-12-07 11:00,7,19.39,19.43,19.37,19.37,58
20130701|2012-12-07 11:30,7,19.42,19.49,19.41,19.49,146
20130701|2012-12-07 12:00,7,19.48,19.51,19.45,19.46,144
20130701|2012-12-07 12:30,7,19.46,19.49,19.46,19.47,133
20130701|2012-12-10 01:30,10,19.38,19.38,19.34,19.34,68
20130701|2012-12-10 02:00,10,19.36,19.36,19.36,19.36,27
20130701|2012-12-10 02:30,10,19.38,19.38,19.38,19.38,2
20130701|2012-12-10 03:00,10,19.38,19.38,19.38,19.38,16
20130701|2012-12-10 03:30,10,19.38,19.38,19.38,19.38,9
20130701|2012-12-10 04:00,10,19.36,19.36,19.34,19.34,2
20130701|2012-12-10 04:30,10,19.34,19.34,19.34,19.34,6
20130701|2012-12-10 05:00,10,19.33,19.33,19.31,19.33,109
20130701|2012-12-10 05:30,10,19.34,19.37,19.34,19.37,105
20130701|2012-12-10 06:00,10,19.36,19.36,19.33,19.33,6
20130701|2012-12-10 06:30,10,19.37,19.4,19.37,19.39,92
20130701|2012-12-10 07:00,10,19.39,19.44,19.38,19.39,96
20130701|2012-12-10 07:30,10,19.38,19.38,19.32,19.32,243
20130701|2012-12-10 08:00,10,19.33,19.33,19.22,19.24,310
20130701|2012-12-10 08:30,10,19.23,19.25,19.2,19.22,252
20130701|2012-12-10 09:00,10,19.2,19.22,19.18,19.21,414
20130701|2012-12-10 09:30,10,19.2,19.21,19.15,19.18,584
20130701|2012-12-10 10:00,10,19.18,19.19,19,19.01,666
20130701|2012-12-10 10:30,10,19,19.08,19,19.07,105
20130701|2012-12-10 11:00,10,19.07,19.08,19.05,19.07,167
20130701|2012-12-10 11:30,10,19.07,19.14,19.07,19.11,150
20130701|2012-12-10 12:00,10,19.09,19.1,19.02,19.04,483
20130701|2012-12-10 12:30,10,19.04,19.06,19.01,19.05,304
20130701|2012-12-11 01:30,11,19.02,19.06,19.02,19.03,58
20130701|2012-12-11 02:00,11,19.04,19.05,19.02,19.02,52
20130701|2012-12-11 02:30,11,19.08,19.08,19.06,19.06,81
20130701|2012-12-11 03:00,11,19.05,19.08,19.05,19.07,29
20130701|2012-12-11 03:30,11,19.06,19.06,19.05,19.05,57
20130701|2012-12-11 04:00,11,19.06,19.06,19.06,19.06,15
20130701|2012-12-11 04:30,11,19.06,19.07,19.05,19.05,15
20130701|2012-12-11 05:00,11,19.06,19.06,19.06,19.06,24
20130701|2012-12-11 05:30,11,19.04,19.04,19.03,19.03,12
20130701|2012-12-11 06:00,11,19.02,19.05,19.02,19.02,201
20130701|2012-12-11 06:30,11,19.03,19.03,19,19,175
20130701|2012-12-11 07:00,11,19.05,19.08,19.03,19.07,162
20130701|2012-12-11 07:30,11,19.05,19.05,19,19,321
20130701|2012-12-11 08:00,11,19.01,19.07,18.98,19,652
20130701|2012-12-11 08:30,11,19,19.02,18.98,18.99,149
20130701|2012-12-11 09:00,11,19,19.03,19,19.03,81
20130701|2012-12-11 09:30,11,19.02,19.08,19.01,19.05,162
20130701|2012-12-11 10:00,11,19.06,19.09,19.02,19.07,77
20130701|2012-12-11 10:30,11,19.08,19.12,19.07,19.11,31
20130701|2012-12-11 11:00,11,19.12,19.17,19.11,19.11,508
20130701|2012-12-11 11:30,11,19.12,19.12,19.08,19.08,357
20130701|2012-12-11 12:00,11,19.06,19.14,19.05,19.13,268
20130701|2012-12-11 12:30,11,19.12,19.15,19.1,19.12,63
20130701|2012-12-12 01:30,12,19.13,19.13,19.11,19.11,11
20130701|2012-12-12 02:00,12,19.11,19.12,19.11,19.11,10
20130701|2012-12-12 02:30,12,19.11,19.13,19.11,19.11,36
20130701|2012-12-12 03:00,12,19.11,19.11,19.01,19.08,552
20130701|2012-12-12 03:30,12,19.07,19.09,19.06,19.07,116
20130701|2012-12-12 04:00,12,19.07,19.09,19.07,19.07,86
20130701|2012-12-12 04:30,12,19.07,19.09,19.07,19.07,129
20130701|2012-12-12 05:00,12,19.07,19.09,19.07,19.07,152
20130701|2012-12-12 05:30,12,19.07,19.1,19.07,19.09,100
20130701|2012-12-12 06:00,12,19.11,19.11,19.11,19.11,2
20130701|2012-12-12 06:30,12,19.09,19.09,19.04,19.04,41
20130701|2012-12-12 07:00,12,19.07,19.08,19.02,19.04,34
20130701|2012-12-12 07:30,12,19.05,19.1,19.04,19.08,31
20130701|2012-12-12 08:00,12,19.07,19.13,19.05,19.06,113
20130701|2012-12-12 08:30,12,19.07,19.09,18.93,19,392
20130701|2012-12-12 09:00,12,19.01,19.04,18.98,18.98,38
20130701|2012-12-12 09:30,12,18.98,19,18.93,18.93,441
20130701|2012-12-12 10:00,12,18.93,18.95,18.85,18.86,471
20130701|2012-12-12 10:30,12,18.86,18.88,18.84,18.88,226
20130701|2012-12-12 11:00,12,18.89,18.95,18.89,18.95,175
20130701|2012-12-12 11:30,12,18.94,18.97,18.88,18.89,157
20130701|2012-12-12 12:00,12,18.87,18.91,18.81,18.81,228
20130701|2012-12-12 12:30,12,18.83,18.9,18.82,18.82,125
20130701|2012-12-13 01:30,13,18.87,18.87,18.81,18.82,138
20130701|2012-12-13 02:00,13,18.84,18.85,18.83,18.85,15
20130701|2012-12-13 02:30,13,18.84,18.84,18.83,18.83,4
20130701|2012-12-13 03:00,13,18.81,18.82,18.75,18.77,353
20130701|2012-12-13 03:30,13,18.77,18.77,18.75,18.76,171
20130701|2012-12-13 04:00,13,18.76,18.76,18.74,18.74,89
20130701|2012-12-13 04:30,13,18.76,18.78,18.75,18.76,187
20130701|2012-12-13 05:00,13,18.78,18.8,18.76,18.76,265
20130701|2012-12-13 05:30,13,18.77,18.77,18.74,18.75,141
20130701|2012-12-13 06:00,13,18.77,18.78,18.73,18.74,157
20130701|2012-12-13 06:30,13,18.74,18.76,18.72,18.73,148
20130701|2012-12-13 07:00,13,18.73,18.75,18.71,18.72,266
20130701|2012-12-13 07:30,13,18.71,18.71,18.67,18.68,563
20130701|2012-12-13 08:00,13,18.69,18.71,18.62,18.63,222
20130701|2012-12-13 08:30,13,18.62,18.69,18.62,18.68,58
20130701|2012-12-13 09:00,13,18.67,18.69,18.65,18.67,97
20130701|2012-12-13 09:30,13,18.66,18.7,18.63,18.7,114
20130701|2012-12-13 10:00,13,18.69,18.78,18.68,18.71,126
20130701|2012-12-13 10:30,13,18.73,18.78,18.71,18.76,71
20130701|2012-12-13 11:00,13,18.75,18.79,18.74,18.78,185
20130701|2012-12-13 11:30,13,18.78,18.78,18.76,18.78,356
20130701|2012-12-13 12:00,13,18.78,18.82,18.75,18.81,749
20130701|2012-12-13 12:30,13,18.81,18.87,18.8,18.87,103
20130701|2012-12-14 01:30,14,18.83,18.9,18.83,18.87,294
20130701|2012-12-14 02:00,14,18.87,18.87,18.84,18.87,45
20130701|2012-12-14 02:30,14,18.84,18.86,18.83,18.85,45
20130701|2012-12-14 03:00,14,18.85,18.93,18.85,18.9,136
20130701|2012-12-14 03:30,14,18.9,18.91,18.88,18.89,330
20130701|2012-12-14 04:00,14,18.89,18.94,18.89,18.94,46
20130701|2012-12-14 04:30,14,18.92,18.92,18.89,18.9,124
20130701|2012-12-14 05:00,14,18.9,18.92,18.89,18.9,74
20130701|2012-12-14 05:30,14,18.94,18.94,18.94,18.94,3
20130701|2012-12-14 06:00,14,18.95,19.02,18.95,19.02,166
20130701|2012-12-14 06:30,14,18.99,18.99,18.95,18.95,9
20130701|2012-12-14 07:00,14,18.94,18.95,18.87,18.89,185
20130701|2012-12-14 07:30,14,18.88,18.89,18.86,18.87,24
20130701|2012-12-14 08:00,14,18.84,18.87,18.84,18.87,51
20130701|2012-12-14 08:30,14,18.87,18.87,18.85,18.85,18
20130701|2012-12-14 09:00,14,18.85,18.91,18.84,18.9,79
20130701|2012-12-14 09:30,14,18.9,19.07,18.89,19.04,375
20130701|2012-12-14 10:00,14,19.03,19.18,19.03,19.08,533
20130701|2012-12-14 10:30,14,19.13,19.14,19.05,19.06,57
20130701|2012-12-14 11:00,14,19.11,19.14,19.08,19.08,86
20130701|2012-12-14 11:30,14,19.1,19.15,19.06,19.14,129
20130701|2012-12-14 12:00,14,19.15,19.23,19.15,19.21,423
20130701|2012-12-14 12:30,14,19.22,19.24,19.17,19.18,182
20130701|2012-12-17 01:30,17,19.25,19.43,19.25,19.38,180
20130701|2012-12-17 02:00,17,19.38,19.38,19.35,19.35,14
20130701|2012-12-17 02:30,17,19.35,19.4,19.35,19.4,119
20130701|2012-12-17 03:00,17,19.4,19.4,19.31,19.31,62
20130701|2012-12-17 03:30,17,19.34,19.35,19.33,19.35,7
20130701|2012-12-17 04:00,17,19.35,19.38,19.35,19.38,3
20130701|2012-12-17 04:30,17,19.37,19.37,19.37,19.37,1
20130701|2012-12-17 05:00,17,19.34,19.34,19.33,19.33,3
20130701|2012-12-17 05:30,17,19.36,19.36,19.33,19.33,18
20130701|2012-12-17 06:00,17,19.33,19.34,19.32,19.34,9
20130701|2012-12-17 06:30,17,19.33,19.33,19.33,19.33,1
20130701|2012-12-17 07:00,17,19.32,19.41,19.32,19.37,150
20130701|2012-12-17 07:30,17,19.37,19.43,19.36,19.42,256
20130701|2012-12-17 08:00,17,19.41,19.41,19.35,19.39,151
20130701|2012-12-17 08:30,17,19.39,19.42,19.33,19.33,165
20130701|2012-12-17 09:00,17,19.34,19.37,19.34,19.37,45
20130701|2012-12-17 09:30,17,19.35,19.35,19.32,19.35,13
20130701|2012-12-17 10:00,17,19.34,19.39,19.32,19.39,153
20130701|2012-12-17 10:30,17,19.42,19.54,19.41,19.5,359
20130701|2012-12-17 11:00,17,19.5,19.54,19.49,19.52,154
20130701|2012-12-17 11:30,17,19.5,19.55,19.5,19.54,74
20130701|2012-12-17 12:00,17,19.53,19.59,19.53,19.57,649
20130701|2012-12-17 12:30,17,19.57,19.57,19.51,19.52,215
20130701|2012-12-18 01:30,18,19.6,19.6,19.51,19.55,144
20130701|2012-12-18 02:00,18,19.54,19.54,19.51,19.51,26
20130701|2012-12-18 02:30,18,19.53,19.53,19.48,19.48,41
20130701|2012-12-18 03:00,18,19.47,19.47,19.47,19.47,28
20130701|2012-12-18 03:30,18,19.5,19.5,19.45,19.45,20
20130701|2012-12-18 04:00,18,19.48,19.54,19.48,19.54,94
20130701|2012-12-18 04:30,18,19.54,19.54,19.51,19.52,39
20130701|2012-12-18 05:00,18,19.51,19.52,19.51,19.52,14
20130701|2012-12-18 05:30,18,19.5,19.53,19.5,19.53,25
20130701|2012-12-18 06:00,18,19.54,19.54,19.52,19.52,26
20130701|2012-12-18 07:00,18,19.51,19.54,19.49,19.53,161
20130701|2012-12-18 07:30,18,19.54,19.55,19.52,19.52,166
20130701|2012-12-18 08:00,18,19.51,19.52,19.5,19.51,28
20130701|2012-12-18 08:30,18,19.51,19.51,19.24,19.41,333
20130701|2012-12-18 09:00,18,19.41,19.46,19.39,19.45,346
20130701|2012-12-18 09:30,18,19.46,19.46,19.4,19.41,36
20130701|2012-12-18 10:00,18,19.41,19.42,19.37,19.37,69
20130701|2012-12-18 10:30,18,19.38,19.43,19.36,19.42,225
20130701|2012-12-18 11:00,18,19.43,19.47,19.38,19.46,72
20130701|2012-12-18 11:30,18,19.47,19.52,19.47,19.5,27
20130701|2012-12-18 12:00,18,19.51,19.64,19.49,19.64,289
20130701|2012-12-18 12:30,18,19.62,19.65,19.52,19.54,208
20130701|2012-12-19 01:30,19,19.54,19.56,19.53,19.55,56
20130701|2012-12-19 02:00,19,19.54,19.54,19.52,19.52,26
20130701|2012-12-19 02:30,19,19.52,19.57,19.52,19.54,43
20130701|2012-12-19 03:00,19,19.55,19.56,19.55,19.56,4
20130701|2012-12-19 03:30,19,19.56,19.57,19.56,19.57,9
20130701|2012-12-19 04:00,19,19.56,19.56,19.56,19.56,2
20130701|2012-12-19 04:30,19,19.57,19.57,19.57,19.57,1
20130701|2012-12-19 05:00,19,19.57,19.57,19.57,19.57,1
20130701|2012-12-19 05:30,19,19.57,19.57,19.57,19.57,16
20130701|2012-12-19 06:00,19,19.57,19.59,19.57,19.59,56
20130701|2012-12-19 06:30,19,19.6,19.6,19.6,19.6,9
20130701|2012-12-19 07:00,19,19.59,19.65,19.56,19.58,193
20130701|2012-12-19 07:30,19,19.55,19.55,19.42,19.45,115
20130701|2012-12-19 08:00,19,19.44,19.56,19.43,19.54,45
20130701|2012-12-19 08:30,19,19.55,19.55,19.47,19.5,131
20130701|2012-12-19 09:00,19,19.48,19.52,19.47,19.52,15
20130701|2012-12-19 09:30,19,19.53,19.54,19.49,19.49,50
20130701|2012-12-19 10:00,19,19.48,19.49,19.42,19.47,87
20130701|2012-12-19 10:30,19,19.46,19.46,19.37,19.43,52
20130701|2012-12-19 11:00,19,19.43,19.5,19.42,19.48,25
20130701|2012-12-19 11:30,19,19.5,19.5,19.45,19.46,12
20130701|2012-12-19 12:00,19,19.48,19.48,19.4,19.48,124
20130701|2012-12-19 12:30,19,19.49,19.49,19.44,19.44,381
20130701|2012-12-20 01:30,20,19.48,19.48,19.44,19.44,22
20130701|2012-12-20 02:30,20,19.4,19.4,19.38,19.38,10
20130701|2012-12-20 03:00,20,19.4,19.4,19.31,19.31,32
20130701|2012-12-20 03:30,20,19.29,19.32,19.26,19.3,82
20130701|2012-12-20 04:00,20,19.29,19.29,19.29,19.29,12
20130701|2012-12-20 04:30,20,19.3,19.3,19.3,19.3,24
20130701|2012-12-20 05:00,20,19.3,19.3,19.1,19.12,92
20130701|2012-12-20 05:30,20,19.19,19.2,19.13,19.2,76
20130701|2012-12-20 06:00,20,19.2,19.22,19.2,19.22,13
20130701|2012-12-20 06:30,20,19.26,19.26,19.24,19.25,157
20130701|2012-12-20 07:00,20,19.25,19.26,19.08,19.2,236
20130701|2012-12-20 07:30,20,19.2,19.2,19.13,19.17,93
20130701|2012-12-20 08:00,20,19.17,19.22,19.15,19.21,34
20130701|2012-12-20 08:30,20,19.24,19.33,19.24,19.31,129
20130701|2012-12-20 09:00,20,19.26,19.34,19.26,19.3,81
20130701|2012-12-20 09:30,20,19.3,19.45,19.29,19.42,165
20130701|2012-12-20 10:00,20,19.41,19.44,19.36,19.36,51
20130701|2012-12-20 10:30,20,19.36,19.42,19.3,19.3,396
20130701|2012-12-20 11:00,20,19.31,19.38,19.29,19.36,17
20130701|2012-12-20 11:30,20,19.39,19.4,19.33,19.33,46
20130701|2012-12-20 12:00,20,19.4,19.52,19.37,19.51,124
20130701|2012-12-20 12:30,20,19.48,19.5,19.44,19.49,232
20130701|2012-12-21 01:30,21,19.47,19.49,19.42,19.44,48
20130701|2012-12-21 02:00,21,19.44,19.44,19.43,19.43,31
20130701|2012-12-21 02:30,21,19.44,19.48,19.44,19.47,61
20130701|2012-12-21 03:00,21,19.46,19.47,19.46,19.46,13
20130701|2012-12-21 03:30,21,19.45,19.45,19.44,19.44,16
20130701|2012-12-21 04:30,21,19.42,19.43,19.42,19.43,11
20130701|2012-12-21 05:00,21,19.45,19.47,19.45,19.47,5
20130701|2012-12-21 05:30,21,19.47,19.53,19.47,19.52,39
20130701|2012-12-21 06:00,21,19.46,19.46,19.45,19.45,9
20130701|2012-12-21 06:30,21,19.49,19.49,19.47,19.47,3
20130701|2012-12-21 07:00,21,19.49,19.53,19.49,19.52,27
20130701|2012-12-21 07:30,21,19.52,19.53,19.51,19.53,65
20130701|2012-12-21 08:00,21,19.53,19.53,19.51,19.51,21
20130701|2012-12-21 08:30,21,19.46,19.46,19.37,19.4,46
20130701|2012-12-21 09:00,21,19.39,19.44,19.39,19.44,22
20130701|2012-12-21 09:30,21,19.43,19.44,19.4,19.42,36
20130701|2012-12-21 10:00,21,19.41,19.43,19.4,19.43,14
20130701|2012-12-21 10:30,21,19.44,19.62,19.43,19.55,628
20130701|2012-12-21 11:00,21,19.54,19.55,19.51,19.52,132
20130701|2012-12-21 11:30,21,19.52,19.53,19.52,19.53,37
20130701|2012-12-21 12:00,21,19.56,19.57,19.51,19.54,76
20130701|2012-12-21 12:30,21,19.51,19.52,19.39,19.39,76
20130701|2012-12-24 01:30,24,19.48,19.48,19.48,19.48,1
20130701|2012-12-24 02:00,24,19.47,19.48,19.47,19.48,9
20130701|2012-12-24 02:30,24,19.51,19.55,19.51,19.55,18
20130701|2012-12-24 03:00,24,19.55,19.55,19.48,19.48,12
20130701|2012-12-24 03:30,24,19.47,19.47,19.47,19.47,2
20130701|2012-12-24 04:30,24,19.48,19.48,19.46,19.47,5
20130701|2012-12-24 05:30,24,19.5,19.51,19.5,19.51,2
20130701|2012-12-24 06:00,24,19.51,19.51,19.51,19.51,1
20130701|2012-12-24 06:30,24,19.5,19.5,19.5,19.5,2
20130701|2012-12-24 07:00,24,19.5,19.5,19.5,19.5,1
20130701|2012-12-24 07:30,24,19.54,19.56,19.51,19.53,97
20130701|2012-12-24 08:00,24,19.5,19.5,19.46,19.5,51
20130701|2012-12-24 08:30,24,19.54,19.55,19.54,19.55,2
20130701|2012-12-24 09:00,24,19.52,19.54,19.52,19.54,12
20130701|2012-12-24 09:30,24,19.53,19.53,19.44,19.44,6
20130701|2012-12-24 10:00,24,19.45,19.49,19.45,19.47,13
20130701|2012-12-24 10:30,24,19.45,19.46,19.44,19.45,23
20130701|2012-12-24 11:00,24,19.45,19.45,19.38,19.42,56
20130701|2012-12-24 11:30,24,19.4,19.44,19.33,19.33,64
20130701|2012-12-26 06:30,26,19.36,19.37,19.35,19.35,14
20130701|2012-12-26 07:00,26,19.45,19.54,19.41,19.46,32
20130701|2012-12-26 07:30,26,19.42,19.46,19.41,19.43,29
20130701|2012-12-26 08:00,26,19.41,19.49,19.41,19.47,10
20130701|2012-12-26 08:30,26,19.48,19.5,19.48,19.5,15
20130701|2012-12-26 09:00,26,19.49,19.52,19.48,19.48,27
20130701|2012-12-26 09:30,26,19.47,19.49,19.45,19.49,43
20130701|2012-12-26 10:00,26,19.46,19.46,19.45,19.45,30
20130701|2012-12-26 10:30,26,19.46,19.46,19.41,19.41,40
20130701|2012-12-26 11:00,26,19.45,19.46,19.44,19.45,37
20130701|2012-12-26 11:30,26,19.46,19.49,19.46,19.47,21
20130701|2012-12-26 12:00,26,19.45,19.45,19.38,19.39,68
20130701|2012-12-26 12:30,26,19.41,19.44,19.39,19.44,41
20130701|2012-12-27 01:30,27,19.42,19.48,19.41,19.42,54
20130701|2012-12-27 02:00,27,19.42,19.42,19.4,19.4,22
20130701|2012-12-27 02:30,27,19.38,19.46,19.38,19.46,11
20130701|2012-12-27 03:00,27,19.46,19.46,19.46,19.46,2
20130701|2012-12-27 03:30,27,19.46,19.48,19.46,19.48,7
20130701|2012-12-27 04:00,27,19.48,19.48,19.48,19.48,1
20130701|2012-12-27 04:30,27,19.49,19.49,19.49,19.49,10
20130701|2012-12-27 05:00,27,19.5,19.5,19.5,19.5,8
20130701|2012-12-27 05:30,27,19.49,19.49,19.48,19.48,26
20130701|2012-12-27 06:00,27,19.48,19.48,19.45,19.45,10
20130701|2012-12-27 06:30,27,19.47,19.48,19.47,19.47,8
20130701|2012-12-27 07:00,27,19.49,19.5,19.44,19.5,55
20130701|2012-12-27 07:30,27,19.49,19.49,19.39,19.46,29
20130701|2012-12-27 08:00,27,19.46,19.59,19.45,19.59,326
20130701|2012-12-27 08:30,27,19.59,19.62,19.55,19.61,211
20130701|2012-12-27 09:00,27,19.62,19.62,19.6,19.61,22
20130701|2012-12-27 09:30,27,19.6,19.69,19.57,19.68,438
20130701|2012-12-27 10:00,27,19.69,19.75,19.67,19.71,598
20130701|2012-12-27 10:30,27,19.71,19.75,19.7,19.74,425
20130701|2012-12-27 11:00,27,19.75,19.75,19.66,19.67,88
20130701|2012-12-27 11:30,27,19.69,19.71,19.65,19.7,35
20130701|2012-12-27 12:00,27,19.7,19.74,19.7,19.74,238
20130701|2012-12-27 12:30,27,19.74,19.76,19.71,19.73,117
20130701|2012-12-28 01:30,28,19.75,19.75,19.72,19.72,35
20130701|2012-12-28 02:00,28,19.72,19.72,19.7,19.72,25
20130701|2012-12-28 02:30,28,19.71,19.72,19.7,19.7,28
20130701|2012-12-28 03:00,28,19.72,19.72,19.7,19.72,12
20130701|2012-12-28 03:30,28,19.73,19.75,19.72,19.73,26
20130701|2012-12-28 04:00,28,19.73,19.73,19.73,19.73,2
20130701|2012-12-28 04:30,28,19.75,19.75,19.75,19.75,28
20130701|2012-12-28 05:00,28,19.73,19.73,19.72,19.72,4
20130701|2012-12-28 05:30,28,19.74,19.74,19.72,19.74,26
20130701|2012-12-28 06:00,28,19.74,19.75,19.74,19.75,4
20130701|2012-12-28 06:30,28,19.75,19.76,19.73,19.73,28
20130701|2012-12-28 07:00,28,19.74,19.78,19.74,19.78,232
20130701|2012-12-28 07:30,28,19.78,19.78,19.75,19.75,42
20130701|2012-12-28 08:00,28,19.75,19.75,19.71,19.72,76
20130701|2012-12-28 08:30,28,19.72,19.77,19.71,19.77,99
20130701|2012-12-28 09:00,28,19.77,19.77,19.75,19.77,46
20130701|2012-12-28 09:30,28,19.76,19.78,19.75,19.75,149
20130701|2012-12-28 10:00,28,19.76,19.8,19.75,19.75,242
20130701|2012-12-28 10:30,28,19.75,19.75,19.73,19.74,27
20130701|2012-12-28 11:00,28,19.74,19.75,19.71,19.72,44
20130701|2012-12-28 11:30,28,19.72,19.72,19.65,19.67,233
20130701|2012-12-28 12:00,28,19.67,19.7,19.64,19.66,373
20130701|2012-12-28 12:30,28,19.67,19.7,19.67,19.7,82
20130701|2012-12-31 01:30,31,19.61,19.66,19.6,19.65,12
20130701|2012-12-31 02:00,31,19.65,19.67,19.65,19.67,7
20130701|2012-12-31 02:30,31,19.71,19.72,19.7,19.72,17
20130701|2012-12-31 03:00,31,19.72,19.73,19.7,19.72,42
20130701|2012-12-31 03:30,31,19.74,19.75,19.74,19.75,25
20130701|2012-12-31 04:00,31,19.78,19.78,19.78,19.78,8
20130701|2012-12-31 05:00,31,19.74,19.74,19.72,19.73,9
20130701|2012-12-31 05:30,31,19.75,19.75,19.75,19.75,2
20130701|2012-12-31 06:00,31,19.76,19.76,19.72,19.75,14
20130701|2012-12-31 06:30,31,19.75,19.75,19.75,19.75,1
20130701|2012-12-31 07:00,31,19.76,19.8,19.76,19.78,110
20130701|2012-12-31 07:30,31,19.77,19.77,19.77,19.77,24
20130701|2012-12-31 08:00,31,19.77,19.78,19.77,19.77,28
20130701|2012-12-31 08:30,31,19.8,19.8,19.78,19.78,4
20130701|2012-12-31 09:00,31,19.78,19.79,19.78,19.78,21
20130701|2012-12-31 09:30,31,19.76,19.76,19.52,19.57,67
20130701|2012-12-31 10:00,31,19.55,19.65,19.55,19.65,13
20130701|2012-12-31 10:30,31,19.68,19.72,19.68,19.72,7
20130701|2012-12-31 11:00,31,19.67,19.71,19.67,19.69,4
20130701|2012-12-31 11:30,31,19.62,19.73,19.62,19.73,6
20130701|2012-12-31 12:00,31,19.7,19.78,19.66,19.72,395
20130701|2012-12-31 12:30,31,19.72,19.78,19.72,19.78,52
20130701|2013-01-02 06:30,2,19.8,19.84,19.8,19.84,715
20130701|2013-01-02 07:00,2,19.83,19.87,19.82,19.87,755
20130701|2013-01-02 07:30,2,19.85,19.86,19.85,19.86,47
20130701|2013-01-02 08:00,2,19.86,19.89,19.86,19.88,297
20130701|2013-01-02 08:30,2,19.89,19.89,19.86,19.89,60
20130701|2013-01-02 09:00,2,19.87,19.88,19.85,19.88,108
20130701|2013-01-02 09:30,2,19.9,19.91,19.88,19.91,236
20130701|2013-01-02 10:00,2,19.91,19.91,19.87,19.9,132
20130701|2013-01-02 10:30,2,19.89,19.92,19.87,19.87,278
20130701|2013-01-02 11:00,2,19.87,19.92,19.87,19.89,164
20130701|2013-01-02 11:30,2,19.89,19.9,19.86,19.87,354
20130701|2013-01-02 12:00,2,19.88,19.91,19.87,19.91,333
20130701|2013-01-02 12:30,2,19.91,19.91,19.85,19.89,140
20130701|2013-01-03 01:30,3,19.92,19.92,19.87,19.91,22
20130701|2013-01-03 02:30,3,19.9,19.91,19.89,19.91,18
20130701|2013-01-03 03:00,3,19.91,19.92,19.9,19.9,42
20130701|2013-01-03 03:30,3,19.9,19.91,19.87,19.89,197
20130701|2013-01-03 04:00,3,19.91,19.91,19.89,19.9,39
20130701|2013-01-03 04:30,3,19.89,19.89,19.87,19.89,146
20130701|2013-01-03 05:00,3,19.87,19.87,19.81,19.83,15
20130701|2013-01-03 05:30,3,19.83,19.83,19.83,19.83,20
20130701|2013-01-03 06:00,3,19.86,19.86,19.86,19.86,2
20130701|2013-01-03 06:30,3,19.87,19.88,19.86,19.87,233
20130701|2013-01-03 07:00,3,19.87,19.88,19.79,19.84,82
20130701|2013-01-03 07:30,3,19.85,19.88,19.35,19.49,591
20130701|2013-01-03 08:00,3,19.48,19.54,19.47,19.48,329
20130701|2013-01-03 08:30,3,19.5,19.54,19.5,19.53,123
20130701|2013-01-03 09:00,3,19.53,19.56,19.52,19.54,47
20130701|2013-01-03 09:30,3,19.53,19.56,19.53,19.54,62
20130701|2013-01-03 10:00,3,19.52,19.52,19.48,19.49,53
20130701|2013-01-03 10:30,3,19.48,19.49,19.41,19.44,51
20130701|2013-01-03 11:00,3,19.44,19.46,19.2,19.22,278
20130701|2013-01-03 11:30,3,19.22,19.34,19.22,19.33,64
20130701|2013-01-03 12:00,3,19.39,19.43,19.35,19.4,146
20130701|2013-01-03 12:30,3,19.41,19.41,19.37,19.38,239
20130701|2013-01-04 01:30,4,19.37,19.39,19.31,19.33,36
20130701|2013-01-04 02:00,4,19.29,19.29,19.28,19.29,112
20130701|2013-01-04 02:30,4,19.25,19.25,19.18,19.2,34
20130701|2013-01-04 03:00,4,19.21,19.21,19.21,19.21,1
20130701|2013-01-04 03:30,4,19.22,19.23,19.21,19.23,16
20130701|2013-01-04 04:00,4,19.23,19.26,19.23,19.26,18
20130701|2013-01-04 05:30,4,19.28,19.28,19.22,19.22,55
20130701|2013-01-04 06:00,4,19.22,19.31,19.22,19.31,21
20130701|2013-01-04 06:30,4,19.26,19.26,19.24,19.25,8
20130701|2013-01-04 07:00,4,19.26,19.33,19.22,19.27,114
20130701|2013-01-04 07:30,4,19.27,19.27,19.15,19.16,185
20130701|2013-01-04 08:00,4,19.15,19.21,19.15,19.2,39
20130701|2013-01-04 08:30,4,19.18,19.22,19.17,19.2,32
20130701|2013-01-04 09:00,4,19.2,19.22,19.18,19.19,26
20130701|2013-01-04 09:30,4,19.18,19.28,19.18,19.23,79
20130701|2013-01-04 10:00,4,19.21,19.21,19.18,19.18,61
20130701|2013-01-04 10:30,4,19.18,19.26,19.18,19.24,248
20130701|2013-01-04 11:00,4,19.24,19.25,19.21,19.25,111
20130701|2013-01-04 11:30,4,19.23,19.25,19.19,19.21,35
20130701|2013-01-04 12:00,4,19.22,19.23,19.16,19.2,168
20130701|2013-01-04 12:30,4,19.2,19.26,19.19,19.24,73
20130701|2013-01-07 01:30,7,19.14,19.38,19.14,19.38,119
20130701|2013-01-07 02:00,7,19.38,19.38,19.38,19.38,21
20130701|2013-01-07 02:30,7,19.38,19.38,19.37,19.37,10
20130701|2013-01-07 03:00,7,19.36,19.38,19.36,19.36,90
20130701|2013-01-07 03:30,7,19.36,19.38,19.35,19.38,41
20130701|2013-01-07 04:00,7,19.37,19.37,19.35,19.35,94
20130701|2013-01-07 04:30,7,19.37,19.38,19.31,19.38,73
20130701|2013-01-07 05:00,7,19.38,19.38,19.37,19.37,7
20130701|2013-01-07 05:30,7,19.37,19.37,19.32,19.33,14
20130701|2013-01-07 06:00,7,19.31,19.34,19.3,19.34,25
20130701|2013-01-07 06:30,7,19.33,19.33,19.33,19.33,4
20130701|2013-01-07 07:00,7,19.34,19.35,19.29,19.35,82
20130701|2013-01-07 07:30,7,19.31,19.31,19.31,19.31,5
20130701|2013-01-07 08:00,7,19.32,19.35,19.31,19.34,33
20130701|2013-01-07 08:30,7,19.34,19.34,19.25,19.25,57
20130701|2013-01-07 09:00,7,19.28,19.33,19.28,19.32,32
20130701|2013-01-07 09:30,7,19.3,19.33,19.24,19.25,222
20130701|2013-01-07 10:00,7,19.25,19.28,19.15,19.15,253
20130701|2013-01-07 10:30,7,19.17,19.2,19.13,19.15,324
20130701|2013-01-07 11:00,7,19.18,19.21,19.18,19.2,23
20130701|2013-01-07 11:30,7,19.21,19.32,19.21,19.31,48
20130701|2013-01-07 12:00,7,19.3,19.33,19.27,19.32,532
20130701|2013-01-07 12:30,7,19.32,19.38,19.32,19.37,286
20130701|2013-01-08 01:30,8,19.38,19.45,19.37,19.45,93
20130701|2013-01-08 02:00,8,19.43,19.43,19.43,19.43,1
20130701|2013-01-08 02:30,8,19.39,19.42,19.36,19.36,34
20130701|2013-01-08 03:00,8,19.34,19.41,19.34,19.36,83
20130701|2013-01-08 03:30,8,19.38,19.41,19.37,19.37,18
20130701|2013-01-08 04:00,8,19.37,19.37,19.35,19.37,99
20130701|2013-01-08 04:30,8,19.37,19.37,19.34,19.34,78
20130701|2013-01-08 05:00,8,19.35,19.38,19.35,19.37,18
20130701|2013-01-08 06:00,8,19.35,19.35,19.31,19.33,216
20130701|2013-01-08 06:30,8,19.34,19.34,19.32,19.34,125
20130701|2013-01-08 07:00,8,19.34,19.35,19.29,19.34,129
20130701|2013-01-08 07:30,8,19.34,19.34,19.28,19.31,31
20130701|2013-01-08 08:00,8,19.28,19.29,19.25,19.26,71
20130701|2013-01-08 08:30,8,19.27,19.27,19.18,19.25,181
20130701|2013-01-08 09:00,8,19.23,19.24,19.2,19.22,39
20130701|2013-01-08 09:30,8,19.22,19.3,19.21,19.25,194
20130701|2013-01-08 10:00,8,19.24,19.24,19.17,19.2,80
20130701|2013-01-08 10:30,8,19.22,19.25,19.18,19.24,87
20130701|2013-01-08 11:00,8,19.24,19.31,19.23,19.27,131
20130701|2013-01-08 11:30,8,19.31,19.31,19.24,19.26,45
20130701|2013-01-08 12:00,8,19.26,19.37,19.2,19.23,885
20130701|2013-01-08 12:30,8,19.22,19.22,19.17,19.18,277
20130701|2013-01-09 01:30,9,19.23,19.3,19.21,19.3,31
20130701|2013-01-09 02:00,9,19.3,19.3,19.29,19.29,28
20130701|2013-01-09 02:30,9,19.29,19.29,19.28,19.28,63
20130701|2013-01-09 03:00,9,19.28,19.28,19.21,19.21,230
20130701|2013-01-09 03:30,9,19.21,19.3,19.21,19.25,215
20130701|2013-01-09 04:00,9,19.25,19.28,19.24,19.28,66
20130701|2013-01-09 04:30,9,19.27,19.27,19.27,19.27,2
20130701|2013-01-09 05:00,9,19.25,19.27,19.25,19.26,22
20130701|2013-01-09 05:30,9,19.28,19.33,19.26,19.33,50
20130701|2013-01-09 06:00,9,19.29,19.29,19.26,19.26,10
20130701|2013-01-09 06:30,9,19.26,19.29,19.26,19.29,9
20130701|2013-01-09 07:00,9,19.27,19.31,19.21,19.25,51
20130701|2013-01-09 07:30,9,19.22,19.23,19.18,19.21,179
20130701|2013-01-09 08:00,9,19.21,19.21,19.17,19.21,28
20130701|2013-01-09 08:30,9,19.19,19.19,19.1,19.15,1030
20130701|2013-01-09 09:00,9,19.17,19.2,19.13,19.14,100
20130701|2013-01-09 09:30,9,19.13,19.14,19.09,19.09,92
20130701|2013-01-09 10:00,9,19.11,19.11,19.06,19.07,296
20130701|2013-01-09 10:30,9,19.07,19.15,19.07,19.15,545
20130701|2013-01-09 11:00,9,19.16,19.19,19.12,19.12,22
20130701|2013-01-09 11:30,9,19.11,19.16,19.11,19.16,65
20130701|2013-01-09 12:00,9,19.17,19.26,19.17,19.26,165
20130701|2013-01-09 12:30,9,19.25,19.32,19.25,19.3,199
20130701|2013-01-10 01:30,10,19.31,19.42,19.29,19.34,54
20130701|2013-01-10 02:30,10,19.37,19.37,19.35,19.35,7
20130701|2013-01-10 03:00,10,19.34,19.36,19.34,19.36,4
20130701|2013-01-10 03:30,10,19.32,19.37,19.32,19.35,4
20130701|2013-01-10 04:00,10,19.34,19.35,19.34,19.35,3
20130701|2013-01-10 05:00,10,19.38,19.38,19.38,19.38,22
20130701|2013-01-10 05:30,10,19.37,19.37,19.36,19.36,20
20130701|2013-01-10 06:00,10,19.38,19.38,19.38,19.38,1
20130701|2013-01-10 06:30,10,19.38,19.39,19.38,19.38,32
20130701|2013-01-10 07:00,10,19.36,19.42,19.36,19.41,136
20130701|2013-01-10 07:30,10,19.42,19.44,19.37,19.43,167
20130701|2013-01-10 08:00,10,19.42,19.42,19.41,19.41,51
20130701|2013-01-10 08:30,10,19.4,19.4,19.29,19.31,38
20130701|2013-01-10 09:00,10,19.32,19.35,19.31,19.33,330
20130701|2013-01-10 09:30,10,19.35,19.37,19.33,19.34,46
20130701|2013-01-10 10:00,10,19.35,19.4,19.34,19.39,334
20130701|2013-01-10 10:30,10,19.4,19.46,19.4,19.42,249
20130701|2013-01-10 11:00,10,19.42,19.47,19.41,19.47,201
20130701|2013-01-10 11:30,10,19.47,19.47,19.43,19.43,41
20130701|2013-01-10 12:00,10,19.43,19.52,19.43,19.52,709
20130701|2013-01-10 12:30,10,19.52,19.52,19.46,19.46,454
20130701|2013-01-11 01:30,11,19.45,19.47,19.44,19.44,41
20130701|2013-01-11 02:00,11,19.4,19.41,19.4,19.41,6
20130701|2013-01-11 02:30,11,19.41,19.41,19.4,19.41,7
20130701|2013-01-11 03:00,11,19.42,19.42,19.4,19.4,14
20130701|2013-01-11 03:30,11,19.43,19.43,19.42,19.42,4
20130701|2013-01-11 05:00,11,19.39,19.39,19.38,19.39,21
20130701|2013-01-11 05:30,11,19.4,19.4,19.39,19.4,88
20130701|2013-01-11 06:00,11,19.4,19.41,19.39,19.39,119
20130701|2013-01-11 06:30,11,19.4,19.45,19.4,19.45,136
20130701|2013-01-11 07:00,11,19.43,19.46,19.38,19.42,199
20130701|2013-01-11 07:30,11,19.4,19.42,19.4,19.41,15
20130701|2013-01-11 08:00,11,19.42,19.44,19.38,19.44,310
20130701|2013-01-11 08:30,11,19.45,19.5,19.45,19.46,629
20130701|2013-01-11 09:00,11,19.44,19.44,19.41,19.41,16
20130701|2013-01-11 09:30,11,19.43,19.44,19.42,19.44,19
20130701|2013-01-11 10:00,11,19.44,19.45,19.4,19.45,331
20130701|2013-01-11 10:30,11,19.45,19.47,19.41,19.46,223
20130701|2013-01-11 11:00,11,19.46,19.52,19.46,19.51,842
20130701|2013-01-11 11:30,11,19.52,19.52,19.48,19.52,330
20130701|2013-01-11 12:00,11,19.51,19.64,19.51,19.64,924
20130701|2013-01-11 12:30,11,19.64,19.64,19.54,19.61,771
20130701|2013-01-14 01:30,14,19.55,19.61,19.55,19.59,114
20130701|2013-01-14 02:00,14,19.59,19.59,19.57,19.57,81
20130701|2013-01-14 02:30,14,19.57,19.59,19.55,19.58,137
20130701|2013-01-14 03:00,14,19.57,19.57,19.54,19.54,108
20130701|2013-01-14 03:30,14,19.5,19.5,19.48,19.5,19
20130701|2013-01-14 04:30,14,19.48,19.52,19.48,19.51,26
20130701|2013-01-14 05:00,14,19.52,19.54,19.52,19.53,157
20130701|2013-01-14 05:30,14,19.53,19.54,19.53,19.54,19
20130701|2013-01-14 06:00,14,19.52,19.52,19.52,19.52,13
20130701|2013-01-14 06:30,14,19.52,19.52,19.5,19.51,47
20130701|2013-01-14 07:00,14,19.5,19.55,19.49,19.55,310
20130701|2013-01-14 07:30,14,19.55,19.55,19.51,19.51,63
20130701|2013-01-14 08:00,14,19.52,19.52,19.33,19.41,295
20130701|2013-01-14 08:30,14,19.4,19.42,19.36,19.42,69
20130701|2013-01-14 09:00,14,19.41,19.42,19.34,19.34,194
20130701|2013-01-14 09:30,14,19.35,19.38,19.34,19.34,169
20130701|2013-01-14 10:00,14,19.33,19.38,19.31,19.38,147
20130701|2013-01-14 10:30,14,19.38,19.39,19.33,19.36,218
20130701|2013-01-14 11:00,14,19.36,19.37,19.31,19.35,104
20130701|2013-01-14 11:30,14,19.36,19.39,19.36,19.38,118
20130701|2013-01-14 12:00,14,19.38,19.49,19.37,19.44,788
20130701|2013-01-14 12:30,14,19.45,19.46,19.39,19.41,398
20130701|2013-01-15 01:30,15,19.45,19.45,19.37,19.37,41
20130701|2013-01-15 02:00,15,19.35,19.37,19.32,19.36,71
20130701|2013-01-15 02:30,15,19.36,19.36,19.32,19.32,109
20130701|2013-01-15 03:00,15,19.32,19.33,19.31,19.31,5
20130701|2013-01-15 03:30,15,19.37,19.39,19.37,19.37,19
20130701|2013-01-15 04:00,15,19.34,19.34,19.33,19.34,7
20130701|2013-01-15 04:30,15,19.34,19.34,19.3,19.32,31
20130701|2013-01-15 05:00,15,19.34,19.34,19.34,19.34,29
20130701|2013-01-15 05:30,15,19.33,19.34,19.32,19.34,9
20130701|2013-01-15 06:00,15,19.37,19.38,19.35,19.36,63
20130701|2013-01-15 06:30,15,19.36,19.37,19.35,19.37,76
20130701|2013-01-15 07:00,15,19.35,19.4,19.31,19.39,627
20130701|2013-01-15 07:30,15,19.39,19.42,19.38,19.42,241
20130701|2013-01-15 08:00,15,19.42,19.42,19.37,19.38,335
20130701|2013-01-15 08:30,15,19.39,19.39,19.36,19.37,270
20130701|2013-01-15 09:00,15,19.36,19.41,19.36,19.4,315
20130701|2013-01-15 09:30,15,19.4,19.41,19.4,19.41,58
20130701|2013-01-15 10:00,15,19.4,19.41,19.36,19.36,184
20130701|2013-01-15 10:30,15,19.39,19.41,19.38,19.38,36
20130701|2013-01-15 11:00,15,19.38,19.38,19.23,19.25,213
20130701|2013-01-15 11:30,15,19.25,19.26,19.25,19.26,42
20130701|2013-01-15 12:00,15,19.26,19.26,19.21,19.24,272
20130701|2013-01-15 12:30,15,19.25,19.32,19.25,19.29,154
20130701|2013-01-16 01:30,16,19.31,19.34,19.31,19.34,70
20130701|2013-01-16 02:00,16,19.34,19.36,19.33,19.35,167
20130701|2013-01-16 02:30,16,19.36,19.36,19.33,19.34,38
20130701|2013-01-16 03:00,16,19.35,19.35,19.35,19.35,4
20130701|2013-01-16 04:00,16,19.33,19.33,19.33,19.33,2
20130701|2013-01-16 04:30,16,19.28,19.28,19.28,19.28,1
20130701|2013-01-16 05:00,16,19.28,19.28,19.25,19.26,14
20130701|2013-01-16 05:30,16,19.26,19.26,19.26,19.26,2
20130701|2013-01-16 06:00,16,19.26,19.26,19.24,19.25,133
20130701|2013-01-16 06:30,16,19.24,19.24,19.22,19.23,43
20130701|2013-01-16 07:00,16,19.22,19.22,19.03,19.09,288
20130701|2013-01-16 07:30,16,19.08,19.11,19.07,19.11,106
20130701|2013-01-16 08:00,16,19.1,19.1,19.07,19.08,197
20130701|2013-01-16 08:30,16,19.08,19.09,19.06,19.09,161
20130701|2013-01-16 09:00,16,19.08,19.09,19.07,19.08,138
20130701|2013-01-16 09:30,16,19.08,19.08,19.04,19.04,81
20130701|2013-01-16 10:00,16,19.04,19.04,19,19.01,650
20130701|2013-01-16 10:30,16,19.02,19.02,19,19.01,390
20130701|2013-01-16 11:00,16,19.01,19.04,19,19.01,68
20130701|2013-01-16 11:30,16,19.01,19.01,18.95,18.98,856
20130701|2013-01-16 12:00,16,18.98,19.07,18.98,19.07,681
20130701|2013-01-16 12:30,16,19.06,19.08,19.01,19.08,278
20130701|2013-01-17 01:30,17,19.09,19.09,19.03,19.04,186
20130701|2013-01-17 02:00,17,19.03,19.04,19.03,19.03,13
20130701|2013-01-17 02:30,17,19.04,19.04,18.99,18.99,27
20130701|2013-01-17 03:00,17,19.02,19.02,19,19,54
20130701|2013-01-17 03:30,17,19,19.01,18.99,19,37
20130701|2013-01-17 04:00,17,19,19.03,19,19.03,126
20130701|2013-01-17 04:30,17,19.01,19.03,19.01,19.02,35
20130701|2013-01-17 05:00,17,19.02,19.02,19.02,19.02,6
20130701|2013-01-17 05:30,17,19.03,19.03,19.01,19.01,37
20130701|2013-01-17 06:00,17,19.04,19.04,19.02,19.03,18
20130701|2013-01-17 06:30,17,19.03,19.03,19.01,19.01,34
20130701|2013-01-17 07:00,17,19.01,19.03,18.98,19,282
20130701|2013-01-17 07:30,17,19,19.01,18.99,19,71
20130701|2013-01-17 08:00,17,18.99,18.99,18.96,18.96,140
20130701|2013-01-17 08:30,17,18.96,19.02,18.96,18.99,266
20130701|2013-01-17 09:00,17,18.99,19.09,18.98,19.06,442
20130701|2013-01-17 09:30,17,19.06,19.07,19.01,19.03,70
20130701|2013-01-17 10:00,17,19.02,19.06,19.02,19.02,359
20130701|2013-01-17 10:30,17,19.04,19.06,19.02,19.05,272
20130701|2013-01-17 11:00,17,19.04,19.05,19.01,19.01,191
20130701|2013-01-17 11:30,17,19,19.01,18.95,18.96,810
20130701|2013-01-17 12:00,17,18.96,18.96,18.9,18.91,421
20130701|2013-01-17 12:30,17,18.92,18.92,18.88,18.91,313
20130701|2013-01-18 01:30,18,18.96,18.97,18.95,18.96,142
20130701|2013-01-18 02:00,18,18.96,18.96,18.92,18.92,23
20130701|2013-01-18 02:30,18,18.91,18.93,18.89,18.93,35
20130701|2013-01-18 03:00,18,18.92,18.96,18.91,18.93,248
20130701|2013-01-18 03:30,18,18.93,18.95,18.93,18.95,39
20130701|2013-01-18 04:00,18,18.92,19.02,18.9,19,212
20130701|2013-01-18 04:30,18,19,19,18.97,18.98,12
20130701|2013-01-18 05:00,18,18.99,18.99,18.99,18.99,1
20130701|2013-01-18 05:30,18,18.96,18.96,18.95,18.95,30
20130701|2013-01-18 06:00,18,18.97,18.97,18.9,18.91,66
20130701|2013-01-18 06:30,18,18.9,18.93,18.9,18.9,116
20130701|2013-01-18 07:00,18,18.9,18.95,18.9,18.95,184
20130701|2013-01-18 07:30,18,18.97,18.97,18.95,18.97,139
20130701|2013-01-18 08:00,18,18.96,18.97,18.92,18.96,61
20130701|2013-01-18 08:30,18,18.96,18.96,18.94,18.94,25
20130701|2013-01-18 09:00,18,18.93,18.96,18.93,18.96,150
20130701|2013-01-18 09:30,18,18.95,18.95,18.92,18.92,92
20130701|2013-01-18 10:00,18,18.92,18.92,18.86,18.86,664
20130701|2013-01-18 10:30,18,18.87,18.9,18.85,18.85,113
20130701|2013-01-18 11:00,18,18.85,18.89,18.84,18.89,76
20130701|2013-01-18 11:30,18,18.86,18.86,18.8,18.8,517
20130701|2013-01-18 12:00,18,18.8,18.85,18.8,18.85,316
20130701|2013-01-18 12:30,18,18.85,18.91,18.84,18.91,471
20130701|2013-01-22 01:30,22,18.85,18.88,18.81,18.84,348
20130701|2013-01-22 02:00,22,18.82,18.83,18.75,18.81,463
20130701|2013-01-22 02:30,22,18.81,18.83,18.77,18.79,117
20130701|2013-01-22 03:00,22,18.77,18.78,18.75,18.75,346
20130701|2013-01-22 03:30,22,18.75,18.77,18.75,18.76,61
20130701|2013-01-22 04:00,22,18.77,18.78,18.74,18.74,32
20130701|2013-01-22 04:30,22,18.76,18.76,18.73,18.75,76
20130701|2013-01-22 05:00,22,18.74,18.74,18.72,18.74,21
20130701|2013-01-22 05:30,22,18.74,18.74,18.72,18.74,41
20130701|2013-01-22 06:00,22,18.74,18.74,18.71,18.72,190
20130701|2013-01-22 06:30,22,18.72,18.73,18.7,18.7,96
20130701|2013-01-22 07:00,22,18.71,18.81,18.7,18.8,294
20130701|2013-01-22 07:30,22,18.8,18.86,18.8,18.84,263
20130701|2013-01-22 08:00,22,18.84,18.84,18.8,18.8,278
20130701|2013-01-22 08:30,22,18.81,18.83,18.79,18.81,276
20130701|2013-01-22 09:00,22,18.81,18.82,18.77,18.77,347
20130701|2013-01-22 09:30,22,18.77,18.78,18.75,18.75,38
20130701|2013-01-22 10:00,22,18.75,18.75,18.69,18.7,197
20130701|2013-01-22 10:30,22,18.7,18.74,18.68,18.72,88
20130701|2013-01-22 11:00,22,18.72,18.75,18.71,18.71,157
20130701|2013-01-22 11:30,22,18.71,18.73,18.65,18.67,379
20130701|2013-01-22 12:00,22,18.67,18.67,18.52,18.55,876
20130701|2013-01-22 12:30,22,18.55,18.6,18.54,18.59,389
20130701|2013-01-23 01:30,23,18.6,18.6,18.51,18.54,117
20130701|2013-01-23 02:00,23,18.54,18.54,18.52,18.52,61
20130701|2013-01-23 02:30,23,18.52,18.54,18.52,18.52,18
20130701|2013-01-23 03:00,23,18.52,18.54,18.52,18.54,22
20130701|2013-01-23 03:30,23,18.54,18.55,18.53,18.53,185
20130701|2013-01-23 04:00,23,18.53,18.54,18.53,18.54,112
20130701|2013-01-23 04:30,23,18.54,18.54,18.51,18.52,150
20130701|2013-01-23 05:00,23,18.52,18.53,18.49,18.5,403
20130701|2013-01-23 05:30,23,18.51,18.51,18.5,18.5,237
20130701|2013-01-23 06:00,23,18.5,18.51,18.5,18.5,172
20130701|2013-01-23 06:30,23,18.5,18.5,18.48,18.5,237
20130701|2013-01-23 07:00,23,18.5,18.54,18.49,18.54,283
20130701|2013-01-23 07:30,23,18.54,18.65,18.54,18.64,434
20130701|2013-01-23 08:00,23,18.65,18.65,18.55,18.59,154
20130701|2013-01-23 08:30,23,18.58,18.6,18.55,18.57,99
20130701|2013-01-23 09:00,23,18.57,18.63,18.57,18.6,42
20130701|2013-01-23 09:30,23,18.59,18.65,18.59,18.65,78
20130701|2013-01-23 10:00,23,18.67,18.9,18.67,18.79,1038
20130701|2013-01-23 10:30,23,18.77,18.81,18.77,18.8,177
20130701|2013-01-23 11:00,23,18.81,18.85,18.77,18.8,375
20130701|2013-01-23 11:30,23,18.8,18.81,18.77,18.77,221
20130701|2013-01-23 12:00,23,18.76,18.83,18.75,18.8,653
20130701|2013-01-23 12:30,23,18.8,18.81,18.74,18.81,692
20130701|2013-01-23 13:00,23,18.82,18.82,18.82,18.82,2
20130701|2013-01-24 01:30,24,18.9,18.9,18.74,18.76,34
20130701|2013-01-24 02:00,24,18.75,18.75,18.74,18.75,12
20130701|2013-01-24 02:30,24,18.74,18.76,18.72,18.72,71
20130701|2013-01-24 03:00,24,18.72,18.72,18.65,18.66,72
20130701|2013-01-24 03:30,24,18.67,18.69,18.67,18.67,18
20130701|2013-01-24 04:00,24,18.66,18.68,18.65,18.68,8
20130701|2013-01-24 04:30,24,18.66,18.66,18.63,18.63,114
20130701|2013-01-24 05:00,24,18.63,18.63,18.61,18.61,39
20130701|2013-01-24 05:30,24,18.62,18.64,18.61,18.62,128
20130701|2013-01-24 06:00,24,18.61,18.62,18.57,18.59,238
20130701|2013-01-24 06:30,24,18.58,18.59,18.58,18.58,113
20130701|2013-01-24 07:00,24,18.58,18.64,18.58,18.63,282
20130701|2013-01-24 07:30,24,18.62,18.68,18.62,18.65,276
20130701|2013-01-24 08:00,24,18.65,18.66,18.56,18.62,140
20130701|2013-01-24 08:30,24,18.62,18.63,18.59,18.61,121
20130701|2013-01-24 09:00,24,18.62,18.64,18.57,18.62,101
20130701|2013-01-24 09:30,24,18.62,18.67,18.6,18.65,391
20130701|2013-01-24 10:00,24,18.65,18.68,18.63,18.65,104
20130701|2013-01-24 10:30,24,18.66,18.75,18.66,18.73,197
20130701|2013-01-24 11:00,24,18.72,18.73,18.69,18.71,248
20130701|2013-01-24 11:30,24,18.7,18.72,18.64,18.64,154
20130701|2013-01-24 12:00,24,18.67,18.76,18.67,18.75,297
20130701|2013-01-24 12:30,24,18.74,18.79,18.73,18.78,273
20130701|2013-01-25 01:30,25,18.78,18.78,18.69,18.7,55
20130701|2013-01-25 02:00,25,18.7,18.73,18.68,18.68,47
20130701|2013-01-25 02:30,25,18.7,18.7,18.68,18.68,11
20130701|2013-01-25 03:00,25,18.68,18.68,18.64,18.65,196
20130701|2013-01-25 03:30,25,18.65,18.66,18.65,18.65,55
20130701|2013-01-25 04:00,25,18.65,18.65,18.63,18.63,53
20130701|2013-01-25 04:30,25,18.63,18.64,18.63,18.63,46
20130701|2013-01-25 05:00,25,18.64,18.68,18.64,18.65,145
20130701|2013-01-25 05:30,25,18.67,18.67,18.65,18.66,20
20130701|2013-01-25 06:00,25,18.65,18.72,18.65,18.71,54
20130701|2013-01-25 06:30,25,18.68,18.68,18.58,18.58,183
20130701|2013-01-25 07:00,25,18.59,18.69,18.58,18.68,168
20130701|2013-01-25 07:30,25,18.66,18.68,18.63,18.64,44
20130701|2013-01-25 08:00,25,18.63,18.63,18.57,18.63,196
20130701|2013-01-25 08:30,25,18.65,18.66,18.56,18.62,112
20130701|2013-01-25 09:00,25,18.61,18.68,18.61,18.67,53
20130701|2013-01-25 09:30,25,18.68,18.68,18.62,18.63,54
20130701|2013-01-25 10:00,25,18.64,18.68,18.64,18.68,31
20130701|2013-01-25 10:30,25,18.68,18.69,18.67,18.67,95
20130701|2013-01-25 11:00,25,18.66,18.68,18.66,18.66,22
20130701|2013-01-25 11:30,25,18.68,18.74,18.68,18.72,286
20130701|2013-01-25 12:00,25,18.72,18.79,18.71,18.75,818
20130701|2013-01-25 12:30,25,18.74,18.76,18.65,18.75,303
20130701|2013-01-28 01:30,28,18.82,18.84,18.73,18.8,261
20130701|2013-01-28 02:00,28,18.82,18.86,18.82,18.86,42
20130701|2013-01-28 02:30,28,18.87,18.9,18.82,18.83,242
20130701|2013-01-28 03:00,28,18.83,18.88,18.83,18.84,94
20130701|2013-01-28 03:30,28,18.83,18.89,18.82,18.86,53
20130701|2013-01-28 04:00,28,18.87,18.87,18.85,18.85,85
20130701|2013-01-28 04:30,28,18.85,18.87,18.84,18.87,58
20130701|2013-01-28 05:00,28,18.86,18.87,18.82,18.83,77
20130701|2013-01-28 05:30,28,18.84,18.84,18.81,18.81,28
20130701|2013-01-28 06:00,28,18.83,18.84,18.8,18.81,99
20130701|2013-01-28 06:30,28,18.81,18.88,18.81,18.85,313
20130701|2013-01-28 07:00,28,18.85,18.85,18.8,18.84,244
20130701|2013-01-28 07:30,28,18.84,19.15,18.83,19.01,2254
20130701|2013-01-28 08:00,28,19.02,19.03,18.96,19.02,363
20130701|2013-01-28 08:30,28,19.03,19.05,18.99,19.04,234
20130701|2013-01-28 09:00,28,19.05,19.05,18.98,18.99,171
20130701|2013-01-28 09:30,28,18.98,19.02,18.98,19,101
20130701|2013-01-28 10:00,28,19.01,19.03,19.01,19.01,78
20130701|2013-01-28 10:30,28,19.01,19.01,18.94,18.94,189
20130701|2013-01-28 11:00,28,18.93,18.99,18.93,18.98,92
20130701|2013-01-28 11:30,28,18.98,18.99,18.97,18.99,38
20130701|2013-01-28 12:00,28,18.96,19.05,18.95,19.04,590
20130701|2013-01-28 12:30,28,19.03,19.07,19.01,19.05,246
20130701|2013-01-29 01:30,29,19.02,19.06,19.02,19.05,30
20130701|2013-01-29 02:00,29,19.04,19.04,19.04,19.04,10
20130701|2013-01-29 02:30,29,19.03,19.03,19,19,199
20130701|2013-01-29 03:00,29,19.03,19.03,19,19,130
20130701|2013-01-29 03:30,29,18.99,19.02,18.98,19.01,152
20130701|2013-01-29 04:00,29,18.99,19.01,18.97,18.97,33
20130701|2013-01-29 04:30,29,18.97,18.97,18.95,18.95,55
20130701|2013-01-29 05:00,29,18.95,18.96,18.94,18.95,78
20130701|2013-01-29 05:30,29,18.95,18.95,18.92,18.94,158
20130701|2013-01-29 06:00,29,18.91,18.94,18.91,18.92,32
20130701|2013-01-29 06:30,29,18.93,18.94,18.93,18.94,24
20130701|2013-01-29 07:00,29,18.9,18.92,18.81,18.87,397
20130701|2013-01-29 07:30,29,18.85,18.85,18.81,18.83,74
20130701|2013-01-29 08:00,29,18.82,18.82,18.65,18.72,399
20130701|2013-01-29 08:30,29,18.71,18.8,18.71,18.8,99
20130701|2013-01-29 09:00,29,18.78,18.8,18.73,18.77,80
20130701|2013-01-29 09:30,29,18.75,18.77,18.74,18.75,65
20130701|2013-01-29 10:00,29,18.75,18.77,18.74,18.76,115
20130701|2013-01-29 10:30,29,18.77,18.77,18.73,18.75,30
20130701|2013-01-29 11:00,29,18.76,18.77,18.68,18.7,151
20130701|2013-01-29 11:30,29,18.68,18.75,18.68,18.74,50
20130701|2013-01-29 12:00,29,18.75,18.78,18.7,18.76,224
20130701|2013-01-29 12:30,29,18.77,18.78,18.73,18.76,129
20130701|2013-01-30 01:30,30,18.83,19.06,18.83,18.97,1334
20130701|2013-01-30 02:00,30,18.97,18.97,18.93,18.93,157
20130701|2013-01-30 02:30,30,18.92,18.94,18.9,18.9,149
20130701|2013-01-30 03:00,30,18.89,18.92,18.88,18.92,218
20130701|2013-01-30 03:30,30,18.9,18.94,18.9,18.91,79
20130701|2013-01-30 04:00,30,18.92,19,18.92,18.97,651
20130701|2013-01-30 04:30,30,18.98,19.01,18.95,19,455
20130701|2013-01-30 05:00,30,19.01,19.01,18.99,19,193
20130701|2013-01-30 05:30,30,18.98,18.98,18.96,18.96,24
20130701|2013-01-30 06:00,30,18.99,19.04,18.99,19.04,219
20130701|2013-01-30 06:30,30,19.02,19.03,18.99,19.02,100
20130701|2013-01-30 07:00,30,19.02,19.05,18.98,19,358
20130701|2013-01-30 07:30,30,18.99,18.99,18.94,18.95,290
20130701|2013-01-30 08:00,30,18.95,19.01,18.93,18.98,222
20130701|2013-01-30 08:30,30,18.99,19.01,18.95,18.96,191
20130701|2013-01-30 09:00,30,18.96,18.99,18.84,18.9,967
20130701|2013-01-30 09:30,30,18.89,18.89,18.77,18.77,605
20130701|2013-01-30 10:00,30,18.76,18.77,18.67,18.75,400
20130701|2013-01-30 10:30,30,18.76,18.9,18.71,18.89,710
20130701|2013-01-30 11:00,30,18.87,18.94,18.86,18.91,244
20130701|2013-01-30 11:30,30,18.91,18.96,18.9,18.96,329
20130701|2013-01-30 12:00,30,18.95,19.05,18.93,19.02,1172
20130701|2013-01-30 12:30,30,19.02,19.03,18.94,18.96,133
20130701|2013-01-31 01:30,31,19.05,19.05,19,19,124
20130701|2013-01-31 02:00,31,19,19,18.98,19,34
20130701|2013-01-31 02:30,31,18.99,18.99,18.97,18.99,59
20130701|2013-01-31 03:00,31,19,19.01,18.98,18.98,177
20130701|2013-01-31 03:30,31,18.99,18.99,18.96,18.96,25
20130701|2013-01-31 04:00,31,18.97,19.02,18.97,19.02,269
20130701|2013-01-31 04:30,31,19,19.04,19,19.04,112
20130701|2013-01-31 05:00,31,19.02,19.07,18.84,18.85,647
20130701|2013-01-31 05:30,31,18.85,18.95,18.82,18.95,172
20130701|2013-01-31 06:00,31,18.95,18.96,18.92,18.95,47
20130701|2013-01-31 06:30,31,18.95,18.96,18.94,18.95,81
20130701|2013-01-31 07:00,31,18.96,19,18.95,18.97,412
20130701|2013-01-31 07:30,31,18.97,19,18.96,18.99,191
20130701|2013-01-31 08:00,31,19,19,18.97,19,50
20130701|2013-01-31 08:30,31,19,19.1,18.95,18.98,1150
20130701|2013-01-31 09:00,31,18.99,19.01,18.92,18.93,331
20130701|2013-01-31 09:30,31,18.93,19.04,18.93,19.01,425
20130701|2013-01-31 10:00,31,19,19.05,18.98,19.05,384
20130701|2013-01-31 10:30,31,19.05,19.1,19.05,19.09,452
20130701|2013-01-31 11:00,31,19.09,19.15,19.07,19.14,797
20130701|2013-01-31 11:30,31,19.13,19.14,19.05,19.05,547
20130701|2013-01-31 12:00,31,19.07,19.17,19.07,19.14,1604
20130701|2013-01-31 12:30,31,19.16,19.19,19.13,19.19,424
20130701|2013-02-01 01:30,1,19.1,19.19,19.1,19.17,195
20130701|2013-02-01 02:00,1,19.18,19.19,19.15,19.15,29
20130701|2013-02-01 02:30,1,19.14,19.15,19.14,19.15,443
20130701|2013-02-01 03:00,1,19.14,19.15,19.12,19.13,443
20130701|2013-02-01 03:30,1,19.12,19.19,19.12,19.19,225
20130701|2013-02-01 04:00,1,19.19,19.19,19.14,19.14,42
20130701|2013-02-01 04:30,1,19.14,19.15,19.14,19.14,335
20130701|2013-02-01 05:00,1,19.14,19.15,19.14,19.15,65
20130701|2013-02-01 05:30,1,19.14,19.15,19.14,19.15,9
20130701|2013-02-01 06:00,1,19.14,19.16,19.14,19.14,113
20130701|2013-02-01 06:30,1,19.16,19.21,19.16,19.2,520
20130701|2013-02-01 07:00,1,19.2,19.21,19.14,19.14,440
20130701|2013-02-01 07:30,1,19.15,19.16,19.13,19.14,332
20130701|2013-02-01 08:00,1,19.14,19.27,19.14,19.2,1657
20130701|2013-02-01 08:30,1,19.19,19.22,19.16,19.21,769
20130701|2013-02-01 09:00,1,19.22,19.22,19.17,19.17,263
20130701|2013-02-01 09:30,1,19.16,19.19,19.11,19.17,448
20130701|2013-02-01 10:00,1,19.18,19.23,19.18,19.22,662
20130701|2013-02-01 10:30,1,19.22,19.25,19.17,19.17,617
20130701|2013-02-01 11:00,1,19.16,19.22,19.13,19.19,753
20130701|2013-02-01 11:30,1,19.2,19.23,19.19,19.21,225
20130701|2013-02-01 12:00,1,19.22,19.23,19.19,19.23,855
20130701|2013-02-01 12:30,1,19.23,19.24,19.04,19.05,496
20130701|2013-02-04 01:30,4,19.12,19.18,19.12,19.17,157
20130701|2013-02-04 02:00,4,19.19,19.19,19.15,19.16,57
20130701|2013-02-04 02:30,4,19.17,19.19,19.15,19.19,27
20130701|2013-02-04 03:00,4,19.18,19.2,19.18,19.2,56
20130701|2013-02-04 04:00,4,19.2,19.21,19.19,19.21,13
20130701|2013-02-04 04:30,4,19.2,19.2,19.15,19.15,76
20130701|2013-02-04 05:00,4,19.18,19.19,19.18,19.18,3
20130701|2013-02-04 05:30,4,19.21,19.21,19.21,19.21,47
20130701|2013-02-04 06:00,4,19.18,19.19,19.17,19.19,57
20130701|2013-02-04 06:30,4,19.18,19.2,19.18,19.2,50
20130701|2013-02-04 07:00,4,19.2,19.21,19.15,19.2,112
20130701|2013-02-04 07:30,4,19.19,19.2,19.17,19.18,82
20130701|2013-02-04 08:00,4,19.18,19.18,19.16,19.18,58
20130701|2013-02-04 08:30,4,19.18,19.18,19.05,19.15,577
20130701|2013-02-04 09:00,4,19.14,19.15,19.05,19.08,618
20130701|2013-02-04 09:30,4,19.1,19.13,19.05,19.07,222
20130701|2013-02-04 10:00,4,19.08,19.1,19.05,19.1,156
20130701|2013-02-04 10:30,4,19.11,19.15,19.07,19.07,375
20130701|2013-02-04 11:00,4,19.1,19.1,19.03,19.07,114
20130701|2013-02-04 11:30,4,19.07,19.07,19.01,19.03,295
20130701|2013-02-04 12:00,4,19.04,19.04,18.97,19.02,859
20130701|2013-02-04 12:30,4,19.03,19.04,19,19.04,270
20130701|2013-02-05 01:30,5,19.01,19.02,18.96,18.97,173
20130701|2013-02-05 02:00,5,19,19.05,18.99,19.05,385
20130701|2013-02-05 02:30,5,19.05,19.09,19.05,19.08,130
20130701|2013-02-05 03:30,5,19.08,19.08,19.03,19.03,70
20130701|2013-02-05 04:00,5,19.05,19.05,19.05,19.05,51
20130701|2013-02-05 04:30,5,19.07,19.07,19.05,19.05,67
20130701|2013-02-05 05:00,5,19.07,19.1,19.06,19.07,110
20130701|2013-02-05 05:30,5,19.08,19.08,19.05,19.05,11
20130701|2013-02-05 06:00,5,19.08,19.08,19.08,19.08,23
20130701|2013-02-05 06:30,5,19.08,19.08,19.07,19.07,40
20130701|2013-02-05 07:00,5,19.07,19.13,19.05,19.12,446
20130701|2013-02-05 07:30,5,19.11,19.11,19.08,19.08,139
20130701|2013-02-05 08:00,5,19.09,19.12,19.09,19.12,64
20130701|2013-02-05 08:30,5,19.11,19.11,19.07,19.08,60
20130701|2013-02-05 09:00,5,19.08,19.09,19.06,19.08,59
20130701|2013-02-05 09:30,5,19.07,19.11,19.06,19.08,155
20130701|2013-02-05 10:00,5,19.09,19.1,19.08,19.09,194
20130701|2013-02-05 10:30,5,19.09,19.11,19.08,19.09,241
20130701|2013-02-05 11:00,5,19.1,19.1,19.06,19.1,101
20130701|2013-02-05 11:30,5,19.1,19.1,19.02,19.02,56
20130701|2013-02-05 12:00,5,19.02,19.03,18.91,18.94,833
20130701|2013-02-05 12:30,5,18.93,18.95,18.91,18.92,254
20130701|2013-02-06 01:30,6,18.96,18.97,18.9,18.92,264
20130701|2013-02-06 02:00,6,18.92,18.93,18.9,18.91,585
20130701|2013-02-06 02:30,6,18.91,18.93,18.85,18.86,252
20130701|2013-02-06 03:00,6,18.86,18.89,18.86,18.87,94
20130701|2013-02-06 03:30,6,18.87,18.87,18.83,18.84,77
20130701|2013-02-06 04:00,6,18.84,18.86,18.81,18.86,92
20130701|2013-02-06 04:30,6,18.85,18.86,18.83,18.84,48
20130701|2013-02-06 05:00,6,18.86,18.86,18.84,18.84,8
20130701|2013-02-06 05:30,6,18.83,18.83,18.81,18.81,26
20130701|2013-02-06 06:00,6,18.83,18.83,18.82,18.82,94
20130701|2013-02-06 06:30,6,18.83,18.89,18.82,18.84,70
20130701|2013-02-06 07:00,6,18.84,18.88,18.72,18.73,421
20130701|2013-02-06 07:30,6,18.71,18.72,18.6,18.61,604
20130701|2013-02-06 08:00,6,18.62,18.65,18.61,18.63,555
20130701|2013-02-06 08:30,6,18.63,18.66,18.62,18.64,611
20130701|2013-02-06 09:00,6,18.63,18.68,18.63,18.65,346
20130701|2013-02-06 09:30,6,18.64,18.65,18.63,18.64,286
20130701|2013-02-06 10:00,6,18.64,18.64,18.58,18.6,890
20130701|2013-02-06 10:30,6,18.6,18.65,18.6,18.63,144
20130701|2013-02-06 11:00,6,18.64,18.64,18.58,18.58,133
20130701|2013-02-06 11:30,6,18.59,18.59,18.53,18.54,414
20130701|2013-02-06 12:00,6,18.53,18.53,18.47,18.49,1427
20130701|2013-02-06 12:30,6,18.5,18.54,18.5,18.51,832
20130701|2013-02-07 01:30,7,18.5,18.51,18.48,18.48,196
20130701|2013-02-07 02:00,7,18.48,18.48,18.47,18.47,39
20130701|2013-02-07 02:30,7,18.48,18.5,18.48,18.5,63
20130701|2013-02-07 03:00,7,18.5,18.54,18.5,18.53,60
20130701|2013-02-07 03:30,7,18.51,18.52,18.5,18.51,9
20130701|2013-02-07 04:00,7,18.51,18.52,18.51,18.52,31
20130701|2013-02-07 04:30,7,18.51,18.52,18.51,18.51,35
20130701|2013-02-07 05:00,7,18.52,18.54,18.51,18.51,153
20130701|2013-02-07 05:30,7,18.51,18.53,18.49,18.51,240
20130701|2013-02-07 06:00,7,18.5,18.53,18.5,18.53,54
20130701|2013-02-07 06:30,7,18.53,18.55,18.53,18.54,109
20130701|2013-02-07 07:00,7,18.53,18.53,18.47,18.48,113
20130701|2013-02-07 07:30,7,18.47,18.52,18.47,18.5,161
20130701|2013-02-07 08:00,7,18.5,18.51,18.46,18.46,116
20130701|2013-02-07 08:30,7,18.45,18.52,18.44,18.51,209
20130701|2013-02-07 09:00,7,18.5,18.53,18.45,18.49,127
20130701|2013-02-07 09:30,7,18.49,18.52,18.43,18.44,191
20130701|2013-02-07 10:00,7,18.45,18.46,18.43,18.44,132
20130701|2013-02-07 10:30,7,18.44,18.44,18.38,18.4,189
20130701|2013-02-07 11:00,7,18.42,18.45,18.42,18.45,35
20130701|2013-02-07 11:30,7,18.45,18.49,18.44,18.45,78
20130701|2013-02-07 12:00,7,18.43,18.47,18.4,18.46,742
20130701|2013-02-07 12:30,7,18.47,18.48,18.43,18.43,185
20130701|2013-02-08 01:30,8,18.47,18.47,18.46,18.46,113
20130701|2013-02-08 02:00,8,18.48,18.49,18.48,18.48,64
20130701|2013-02-08 02:30,8,18.49,18.49,18.47,18.49,117
20130701|2013-02-08 03:00,8,18.49,18.49,18.48,18.48,10
20130701|2013-02-08 03:30,8,18.47,18.48,18.47,18.47,8
20130701|2013-02-08 04:00,8,18.47,18.48,18.47,18.48,93
20130701|2013-02-08 04:30,8,18.47,18.47,18.46,18.47,27
20130701|2013-02-08 05:00,8,18.47,18.48,18.43,18.43,346
20130701|2013-02-08 05:30,8,18.42,18.44,18.42,18.43,30
20130701|2013-02-08 06:00,8,18.43,18.47,18.43,18.46,281
20130701|2013-02-08 06:30,8,18.43,18.44,18.43,18.43,3
20130701|2013-02-08 07:00,8,18.44,18.45,18.39,18.39,122
20130701|2013-02-08 07:30,8,18.4,18.41,18.39,18.4,497
20130701|2013-02-08 08:00,8,18.4,18.41,18.39,18.4,116
20130701|2013-02-08 08:30,8,18.4,18.41,18.3,18.36,923
20130701|2013-02-08 09:00,8,18.36,18.39,18.36,18.37,290
20130701|2013-02-08 09:30,8,18.37,18.5,18.36,18.47,801
20130701|2013-02-08 10:00,8,18.46,18.46,18.38,18.38,252
20130701|2013-02-08 10:30,8,18.38,18.41,18.37,18.4,151
20130701|2013-02-08 11:00,8,18.4,18.41,18.38,18.4,180
20130701|2013-02-08 11:30,8,18.4,18.41,18.39,18.4,417
20130701|2013-02-08 12:00,8,18.4,18.47,18.38,18.46,453
20130701|2013-02-08 12:30,8,18.45,18.52,18.44,18.46,273
20130701|2013-02-11 01:30,11,18.53,18.53,18.45,18.47,63
20130701|2013-02-11 02:00,11,18.46,18.48,18.46,18.48,12
20130701|2013-02-11 02:30,11,18.47,18.49,18.47,18.48,82
20130701|2013-02-11 03:00,11,18.49,18.53,18.49,18.53,263
20130701|2013-02-11 03:30,11,18.54,18.56,18.54,18.56,153
20130701|2013-02-11 04:00,11,18.55,18.56,18.55,18.55,32
20130701|2013-02-11 04:30,11,18.53,18.53,18.53,18.53,6
20130701|2013-02-11 05:00,11,18.53,18.53,18.5,18.52,56
20130701|2013-02-11 05:30,11,18.52,18.52,18.52,18.52,1
20130701|2013-02-11 06:00,11,18.5,18.53,18.5,18.52,69
20130701|2013-02-11 06:30,11,18.54,18.56,18.52,18.53,88
20130701|2013-02-11 07:00,11,18.52,18.57,18.48,18.49,339
20130701|2013-02-11 07:30,11,18.5,18.53,18.5,18.51,268
20130701|2013-02-11 08:00,11,18.51,18.57,18.51,18.55,119
20130701|2013-02-11 08:30,11,18.55,18.59,18.55,18.56,279
20130701|2013-02-11 09:00,11,18.58,18.67,18.57,18.67,351
20130701|2013-02-11 09:30,11,18.66,18.68,18.63,18.64,347
20130701|2013-02-11 10:00,11,18.65,18.65,18.6,18.61,240
20130701|2013-02-11 10:30,11,18.6,18.65,18.6,18.65,271
20130701|2013-02-11 11:00,11,18.65,18.68,18.64,18.67,177
20130701|2013-02-11 11:30,11,18.67,18.68,18.63,18.63,197
20130701|2013-02-11 12:00,11,18.64,18.68,18.6,18.64,302
20130701|2013-02-11 12:30,11,18.64,18.67,18.62,18.67,199
20130701|2013-02-12 01:30,12,18.75,18.75,18.63,18.65,66
20130701|2013-02-12 02:00,12,18.64,18.64,18.63,18.64,15
20130701|2013-02-12 02:30,12,18.63,18.63,18.55,18.56,261
20130701|2013-02-12 03:00,12,18.59,18.61,18.58,18.6,34
20130701|2013-02-12 03:30,12,18.58,18.6,18.58,18.58,41
20130701|2013-02-12 04:00,12,18.58,18.59,18.57,18.59,8
20130701|2013-02-12 04:30,12,18.57,18.58,18.57,18.58,2
20130701|2013-02-12 05:00,12,18.58,18.59,18.55,18.55,105
20130701|2013-02-12 05:30,12,18.55,18.55,18.4,18.4,499
20130701|2013-02-12 06:00,12,18.43,18.43,18.38,18.39,190
20130701|2013-02-12 06:30,12,18.41,18.41,18.4,18.4,35
20130701|2013-02-12 07:00,12,18.41,18.41,18.28,18.33,471
20130701|2013-02-12 07:30,12,18.33,18.34,18.3,18.33,289
20130701|2013-02-12 08:00,12,18.33,18.35,18.32,18.32,193
20130701|2013-02-12 08:30,12,18.32,18.4,18.32,18.38,229
20130701|2013-02-12 09:00,12,18.38,18.39,18.33,18.34,147
20130701|2013-02-12 09:30,12,18.35,18.37,18.32,18.34,200
20130701|2013-02-12 10:00,12,18.33,18.35,18.3,18.3,484
20130701|2013-02-12 10:30,12,18.3,18.35,18.3,18.34,644
20130701|2013-02-12 11:00,12,18.32,18.32,18.25,18.25,652
20130701|2013-02-12 11:30,12,18.27,18.31,18.27,18.27,145
20130701|2013-02-12 12:00,12,18.27,18.31,18.26,18.27,314
20130701|2013-02-12 12:30,12,18.26,18.31,18.25,18.29,430
20130701|2013-02-13 01:30,13,18.29,18.34,18.27,18.31,214
20130701|2013-02-13 02:00,13,18.31,18.31,18.31,18.31,4
20130701|2013-02-13 02:30,13,18.31,18.34,18.31,18.33,124
20130701|2013-02-13 03:00,13,18.32,18.33,18.31,18.32,83
20130701|2013-02-13 03:30,13,18.32,18.33,18.3,18.33,15
20130701|2013-02-13 04:00,13,18.32,18.32,18.31,18.32,3
20130701|2013-02-13 04:30,13,18.31,18.32,18.31,18.32,4
20130701|2013-02-13 05:00,13,18.32,18.34,18.32,18.34,8
20130701|2013-02-13 06:30,13,18.33,18.33,18.3,18.3,43
20130701|2013-02-13 07:00,13,18.3,18.35,18.3,18.33,419
20130701|2013-02-13 07:30,13,18.31,18.36,18.3,18.36,113
20130701|2013-02-13 08:00,13,18.35,18.39,18.31,18.38,341
20130701|2013-02-13 08:30,13,18.38,18.38,18.35,18.35,121
20130701|2013-02-13 09:00,13,18.34,18.43,18.33,18.43,176
20130701|2013-02-13 09:30,13,18.43,18.48,18.41,18.43,988
20130701|2013-02-13 10:00,13,18.42,18.43,18.39,18.42,256
20130701|2013-02-13 10:30,13,18.42,18.47,18.41,18.47,253
20130701|2013-02-13 11:00,13,18.47,18.47,18.4,18.4,109
20130701|2013-02-13 11:30,13,18.4,18.41,18.37,18.39,155
20130701|2013-02-13 12:00,13,18.39,18.46,18.39,18.4,428
20130701|2013-02-13 12:30,13,18.41,18.43,18.37,18.41,223
20130701|2013-02-14 01:30,14,18.42,18.48,18.4,18.41,39
20130701|2013-02-14 02:00,14,18.4,18.4,18.4,18.4,5
20130701|2013-02-14 02:30,14,18.42,18.43,18.42,18.43,42
20130701|2013-02-14 03:00,14,18.4,18.4,18.4,18.4,61
20130701|2013-02-14 03:30,14,18.4,18.41,18.35,18.35,53
20130701|2013-02-14 04:00,14,18.36,18.36,18.31,18.31,81
20130701|2013-02-14 04:30,14,18.31,18.31,18.23,18.23,741
20130701|2013-02-14 05:00,14,18.22,18.23,18.2,18.23,960
20130701|2013-02-14 05:30,14,18.22,18.27,18.22,18.26,70
20130701|2013-02-14 06:00,14,18.26,18.29,18.26,18.28,62
20130701|2013-02-14 06:30,14,18.28,18.28,18.24,18.25,21
20130701|2013-02-14 07:00,14,18.25,18.28,18.18,18.19,427
20130701|2013-02-14 07:30,14,18.19,18.2,18.11,18.12,766
20130701|2013-02-14 08:00,14,18.12,18.12,17.95,18.06,2320
20130701|2013-02-14 08:30,14,18.08,18.11,18.02,18.07,614
20130701|2013-02-14 09:00,14,18.05,18.08,18.05,18.05,590
20130701|2013-02-14 09:30,14,18.05,18.06,18.01,18.02,531
20130701|2013-02-14 10:00,14,18.02,18.06,18.01,18.05,212
20130701|2013-02-14 10:30,14,18.04,18.06,18.04,18.05,232
20130701|2013-02-14 11:00,14,18.06,18.08,18.04,18.06,246
20130701|2013-02-14 11:30,14,18.05,18.08,18.02,18.04,244
20130701|2013-02-14 12:00,14,18.04,18.04,17.96,17.98,1083
20130701|2013-02-14 12:30,14,17.99,18.03,17.96,18.02,529
20130701|2013-02-15 01:30,15,18,18.02,18,18,116
20130701|2013-02-15 02:00,15,18,18.02,18,18.01,51
20130701|2013-02-15 02:30,15,18.02,18.07,18.02,18.05,276
20130701|2013-02-15 03:00,15,18.05,18.06,18.02,18.05,210
20130701|2013-02-15 03:30,15,18.04,18.07,18.04,18.07,61
20130701|2013-02-15 04:00,15,18.07,18.07,18.02,18.02,95
20130701|2013-02-15 04:30,15,18.02,18.04,18.01,18.02,72
20130701|2013-02-15 05:00,15,18.03,18.03,18.01,18.01,27
20130701|2013-02-15 05:30,15,18.01,18.02,18.01,18.01,89
20130701|2013-02-15 06:00,15,18.01,18.01,18,18,434
20130701|2013-02-15 06:30,15,18,18.01,17.98,17.99,545
20130701|2013-02-15 07:00,15,17.99,18.03,17.99,18.01,534
20130701|2013-02-15 07:30,15,18.02,18.1,18.02,18.07,514
20130701|2013-02-15 08:00,15,18.07,18.07,17.98,18,587
20130701|2013-02-15 08:30,15,18,18.01,17.98,17.99,237
20130701|2013-02-15 09:00,15,18,18,17.94,17.95,591
20130701|2013-02-15 09:30,15,17.94,17.96,17.93,17.95,212
20130701|2013-02-15 10:00,15,17.94,17.94,17.84,17.89,1647
20130701|2013-02-15 10:30,15,17.9,17.92,17.85,17.85,995
20130701|2013-02-15 11:00,15,17.85,17.91,17.85,17.91,108
20130701|2013-02-15 11:30,15,17.88,17.88,17.85,17.86,513
20130701|2013-02-15 12:00,15,17.86,17.9,17.86,17.88,976
20130701|2013-02-15 12:30,15,17.88,17.9,17.87,17.88,259
20130701|2013-02-19 01:30,19,18.05,18.13,18.05,18.1,685
20130701|2013-02-19 02:00,19,18.1,18.12,18.08,18.12,64
20130701|2013-02-19 02:30,19,18.14,18.16,18.12,18.16,88
20130701|2013-02-19 03:00,19,18.13,18.13,18.09,18.09,38
20130701|2013-02-19 03:30,19,18.09,18.12,18.09,18.09,50
20130701|2013-02-19 04:00,19,18.12,18.12,18.11,18.12,79
20130701|2013-02-19 04:30,19,18.11,18.12,18.09,18.09,9
20130701|2013-02-19 05:00,19,18.09,18.12,18.09,18.11,39
20130701|2013-02-19 05:30,19,18.1,18.1,18.07,18.07,36
20130701|2013-02-19 06:00,19,18.09,18.11,18.06,18.07,455
20130701|2013-02-19 06:30,19,18.05,18.07,18.05,18.07,192
20130701|2013-02-19 07:00,19,18.07,18.13,18.04,18.1,339
20130701|2013-02-19 07:30,19,18.09,18.13,18.06,18.07,273
20130701|2013-02-19 08:00,19,18.07,18.11,18.06,18.09,221
20130701|2013-02-19 08:30,19,18.06,18.07,18.03,18.03,372
20130701|2013-02-19 09:00,19,18.03,18.05,17.94,17.95,799
20130701|2013-02-19 09:30,19,17.96,17.99,17.93,17.97,490
20130701|2013-02-19 10:00,19,17.97,18.02,17.96,18.02,237
20130701|2013-02-19 10:30,19,18.02,18.03,17.96,17.99,213
20130701|2013-02-19 11:00,19,18,18.1,17.99,18.1,597
20130701|2013-02-19 11:30,19,18.11,18.15,18.07,18.09,389
20130701|2013-02-19 12:00,19,18.09,18.12,18.03,18.03,645
20130701|2013-02-19 12:30,19,18.03,18.04,17.97,17.98,531
20130701|2013-02-20 01:30,20,17.98,18,17.93,17.95,203
20130701|2013-02-20 02:00,20,17.96,17.99,17.94,17.94,31
20130701|2013-02-20 02:30,20,17.97,17.98,17.95,17.97,14
20130701|2013-02-20 03:00,20,17.99,18.01,17.97,17.97,70
20130701|2013-02-20 03:30,20,17.97,17.99,17.95,17.99,12
20130701|2013-02-20 04:00,20,17.96,17.97,17.94,17.97,18
20130701|2013-02-20 04:30,20,17.97,18,17.95,17.95,138
20130701|2013-02-20 05:00,20,17.95,17.96,17.93,17.95,45
20130701|2013-02-20 05:30,20,17.95,18.03,17.95,18,57
20130701|2013-02-20 06:00,20,17.99,18.01,17.93,17.93,46
20130701|2013-02-20 06:30,20,17.95,18,17.94,18,97
20130701|2013-02-20 07:00,20,17.99,18.1,17.99,18.1,453
20130701|2013-02-20 07:30,20,18.09,18.09,18.06,18.08,198
20130701|2013-02-20 08:00,20,18.09,18.23,18.09,18.23,916
20130701|2013-02-20 08:30,20,18.23,18.29,18.21,18.29,721
20130701|2013-02-20 09:00,20,18.29,18.3,18.23,18.23,502
20130701|2013-02-20 09:30,20,18.23,18.25,18.21,18.22,171
20130701|2013-02-20 10:00,20,18.22,18.26,18.17,18.26,225
20130701|2013-02-20 10:30,20,18.27,18.28,18.25,18.28,345
20130701|2013-02-20 11:00,20,18.27,18.28,18.21,18.25,433
20130701|2013-02-20 11:30,20,18.25,18.27,18.22,18.26,196
20130701|2013-02-20 12:00,20,18.26,18.26,18.21,18.21,575
20130701|2013-02-20 12:30,20,18.21,18.23,18.15,18.15,596
20130701|2013-02-21 01:30,21,18.15,18.19,18.13,18.13,428
20130701|2013-02-21 02:00,21,18.12,18.12,18.04,18.04,174
20130701|2013-02-21 02:30,21,18.04,18.09,18.04,18.08,55
20130701|2013-02-21 03:00,21,18.09,18.11,18.07,18.08,106
20130701|2013-02-21 03:30,21,18.08,18.09,18.07,18.09,77
20130701|2013-02-21 04:00,21,18.09,18.09,18.03,18.03,225
20130701|2013-02-21 04:30,21,18.02,18.03,18.01,18.03,31
20130701|2013-02-21 05:00,21,18.02,18.08,18.02,18.06,34
20130701|2013-02-21 05:30,21,18.05,18.06,18.03,18.05,143
20130701|2013-02-21 06:00,21,18.04,18.07,18.04,18.07,102
20130701|2013-02-21 06:30,21,18.06,18.07,18.05,18.06,72
20130701|2013-02-21 07:00,21,18.05,18.08,18.01,18.04,477
20130701|2013-02-21 07:30,21,18.04,18.11,18.04,18.09,498
20130701|2013-02-21 08:00,21,18.09,18.15,18.08,18.15,1558
20130701|2013-02-21 08:30,21,18.14,18.17,18.12,18.13,335
20130701|2013-02-21 09:00,21,18.12,18.14,18.08,18.12,1088
20130701|2013-02-21 09:30,21,18.11,18.12,18.06,18.09,794
20130701|2013-02-21 10:00,21,18.09,18.09,17.98,18.02,955
20130701|2013-02-21 10:30,21,18.02,18.02,17.97,17.97,111
20130701|2013-02-21 11:00,21,17.97,18.02,17.96,18.01,191
20130701|2013-02-21 11:30,21,18.01,18.01,18,18,142
20130701|2013-02-21 12:00,21,18.02,18.09,17.97,18.08,858
20130701|2013-02-21 12:30,21,18.07,18.09,18.03,18.08,466
20130701|2013-02-22 01:30,22,18.23,18.24,18.14,18.24,1051
20130701|2013-02-22 02:00,22,18.24,18.24,18.18,18.22,419
20130701|2013-02-22 02:30,22,18.22,18.24,18.21,18.23,90
20130701|2013-02-22 03:00,22,18.22,18.24,18.21,18.22,53
20130701|2013-02-22 03:30,22,18.22,18.22,18.2,18.2,27
20130701|2013-02-22 04:00,22,18.2,18.24,18.2,18.23,143
20130701|2013-02-22 04:30,22,18.23,18.24,18.21,18.24,73
20130701|2013-02-22 05:00,22,18.22,18.23,18.19,18.2,102
20130701|2013-02-22 05:30,22,18.19,18.2,18.18,18.2,211
20130701|2013-02-22 06:00,22,18.2,18.22,18.2,18.22,319
20130701|2013-02-22 06:30,22,18.19,18.2,18.14,18.14,116
20130701|2013-02-22 07:00,22,18.14,18.2,18.14,18.14,369
20130701|2013-02-22 07:30,22,18.12,18.26,18.12,18.22,603
20130701|2013-02-22 08:00,22,18.21,18.25,18.2,18.24,93
20130701|2013-02-22 08:30,22,18.22,18.32,18.22,18.24,538
20130701|2013-02-22 09:00,22,18.23,18.32,18.23,18.32,378
20130701|2013-02-22 09:30,22,18.31,18.32,18.29,18.31,393
20130701|2013-02-22 10:00,22,18.3,18.37,18.3,18.31,683
20130701|2013-02-22 10:30,22,18.31,18.35,18.29,18.33,498
20130701|2013-02-22 11:00,22,18.33,18.34,18.32,18.33,107
20130701|2013-02-22 11:30,22,18.33,18.35,18.29,18.35,270
20130701|2013-02-22 12:00,22,18.36,18.38,18.29,18.33,366
20130701|2013-02-22 12:30,22,18.31,18.35,18.29,18.3,621
20130701|2013-02-25 01:30,25,18.37,18.47,18.37,18.47,898
20130701|2013-02-25 02:00,25,18.46,18.5,18.46,18.5,204
20130701|2013-02-25 02:30,25,18.5,18.5,18.46,18.49,28
20130701|2013-02-25 03:00,25,18.48,18.48,18.45,18.47,59
20130701|2013-02-25 03:30,25,18.48,18.48,18.44,18.46,64
20130701|2013-02-25 04:00,25,18.46,18.5,18.45,18.5,110
20130701|2013-02-25 04:30,25,18.5,18.55,18.5,18.55,225
20130701|2013-02-25 05:00,25,18.54,18.57,18.54,18.57,265
20130701|2013-02-25 05:30,25,18.57,18.58,18.57,18.57,44
20130701|2013-02-25 06:00,25,18.55,18.55,18.51,18.51,38
20130701|2013-02-25 06:30,25,18.5,18.5,18.46,18.46,127
20130701|2013-02-25 07:00,25,18.48,18.55,18.45,18.51,911
20130701|2013-02-25 07:30,25,18.52,18.52,18.43,18.43,96
20130701|2013-02-25 08:00,25,18.42,18.43,18.4,18.42,375
20130701|2013-02-25 08:30,25,18.42,18.47,18.4,18.47,142
20130701|2013-02-25 09:00,25,18.47,18.5,18.47,18.48,34
20130701|2013-02-25 09:30,25,18.47,18.53,18.43,18.45,375
20130701|2013-02-25 10:00,25,18.45,18.52,18.45,18.52,299
20130701|2013-02-25 10:30,25,18.5,18.53,18.47,18.47,59
20130701|2013-02-25 11:00,25,18.48,18.49,18.38,18.4,929
20130701|2013-02-25 11:30,25,18.41,18.42,18.25,18.28,1192
20130701|2013-02-25 12:00,25,18.3,18.33,18.28,18.29,541
20130701|2013-02-25 12:30,25,18.3,18.3,18.24,18.29,266
20130701|2013-02-26 01:30,26,18.21,18.23,18.11,18.17,324
20130701|2013-02-26 02:00,26,18.16,18.16,18.14,18.14,196
20130701|2013-02-26 02:30,26,18.15,18.15,18.13,18.13,382
20130701|2013-02-26 03:00,26,18.15,18.2,18.14,18.2,547
20130701|2013-02-26 03:30,26,18.2,18.21,18.19,18.2,141
20130701|2013-02-26 04:00,26,18.21,18.21,18.16,18.17,128
20130701|2013-02-26 04:30,26,18.15,18.17,18.14,18.15,97
20130701|2013-02-26 05:00,26,18.16,18.16,18.15,18.16,30
20130701|2013-02-26 05:30,26,18.16,18.17,18.16,18.16,71
20130701|2013-02-26 06:00,26,18.17,18.17,18.15,18.17,30
20130701|2013-02-26 06:30,26,18.16,18.2,18.16,18.2,215
20130701|2013-02-26 07:00,26,18.2,18.22,18.14,18.15,1051
20130701|2013-02-26 07:30,26,18.15,18.18,18.11,18.14,441
20130701|2013-02-26 08:00,26,18.15,18.17,18.12,18.13,276
20130701|2013-02-26 08:30,26,18.13,18.18,18.13,18.17,196
20130701|2013-02-26 09:00,26,18.15,18.17,18.12,18.17,404
20130701|2013-02-26 09:30,26,18.15,18.16,18.13,18.14,283
20130701|2013-02-26 10:00,26,18.15,18.17,18.14,18.15,436
20130701|2013-02-26 10:30,26,18.15,18.17,18.12,18.14,369
20130701|2013-02-26 11:00,26,18.15,18.27,18.15,18.24,714
20130701|2013-02-26 11:30,26,18.24,18.27,18.23,18.24,173
20130701|2013-02-26 12:00,26,18.22,18.27,18.18,18.25,389
20130701|2013-02-26 12:30,26,18.23,18.29,18.23,18.26,529
20130701|2013-02-27 01:30,27,18.26,18.31,18.23,18.27,98
20130701|2013-02-27 02:00,27,18.27,18.27,18.27,18.27,7
20130701|2013-02-27 02:30,27,18.23,18.23,18.18,18.19,193
20130701|2013-02-27 03:00,27,18.2,18.21,18.19,18.2,76
20130701|2013-02-27 03:30,27,18.2,18.22,18.2,18.22,22
20130701|2013-02-27 04:00,27,18.22,18.32,18.22,18.26,160
20130701|2013-02-27 04:30,27,18.28,18.32,18.25,18.25,266
20130701|2013-02-27 05:00,27,18.3,18.3,18.24,18.25,72
20130701|2013-02-27 05:30,27,18.25,18.28,18.25,18.26,35
20130701|2013-02-27 06:00,27,18.27,18.3,18.26,18.3,188
20130701|2013-02-27 06:30,27,18.3,18.32,18.28,18.31,193
20130701|2013-02-27 07:00,27,18.29,18.32,18.25,18.3,659
20130701|2013-02-27 07:30,27,18.29,18.3,18.28,18.3,51
20130701|2013-02-27 08:00,27,18.27,18.29,18.25,18.29,81
20130701|2013-02-27 08:30,27,18.28,18.3,18.26,18.3,71
20130701|2013-02-27 09:00,27,18.3,18.31,18.28,18.31,175
20130701|2013-02-27 09:30,27,18.29,18.31,18.25,18.28,172
20130701|2013-02-27 10:00,27,18.29,18.33,18.28,18.33,226
20130701|2013-02-27 10:30,27,18.34,18.36,18.3,18.32,669
20130701|2013-02-27 11:00,27,18.32,18.34,18.29,18.3,207
20130701|2013-02-27 11:30,27,18.28,18.3,18.28,18.28,147
20130701|2013-02-27 12:00,27,18.27,18.3,18.24,18.25,740
20130701|2013-02-27 12:30,27,18.25,18.25,18.2,18.23,299
20130701|2013-02-28 01:30,28,18.25,18.28,18.18,18.26,588
20130701|2013-02-28 02:00,28,18.28,18.31,18.28,18.28,14
20130701|2013-02-28 02:30,28,18.29,18.35,18.27,18.34,100
20130701|2013-02-28 03:00,28,18.34,18.34,18.33,18.33,11
20130701|2013-02-28 03:30,28,18.32,18.34,18.31,18.33,26
20130701|2013-02-28 04:00,28,18.33,18.35,18.33,18.35,68
20130701|2013-02-28 04:30,28,18.35,18.36,18.31,18.36,283
20130701|2013-02-28 05:00,28,18.36,18.36,18.35,18.35,53
20130701|2013-02-28 05:30,28,18.34,18.36,18.34,18.35,14
20130701|2013-02-28 06:00,28,18.35,18.38,18.35,18.38,277
20130701|2013-02-28 06:30,28,18.35,18.37,18.34,18.35,127
20130701|2013-02-28 07:00,28,18.36,18.36,18.31,18.32,50
20130701|2013-02-28 07:30,28,18.33,18.34,18.16,18.19,522
20130701|2013-02-28 08:00,28,18.2,18.21,18.11,18.16,526
20130701|2013-02-28 08:30,28,18.15,18.24,18.14,18.24,571
20130701|2013-02-28 09:00,28,18.23,18.35,18.23,18.29,774
20130701|2013-02-28 09:30,28,18.3,18.33,18.26,18.3,723
20130701|2013-02-28 10:00,28,18.3,18.33,18.3,18.32,557
20130701|2013-02-28 10:30,28,18.31,18.38,18.31,18.37,315
20130701|2013-02-28 11:00,28,18.37,18.63,18.35,18.51,5078
20130701|2013-02-28 11:30,28,18.5,18.57,18.49,18.51,1092
20130701|2013-02-28 12:00,28,18.49,18.52,18.42,18.46,991
20130701|2013-02-28 12:30,28,18.46,18.48,18.42,18.44,287
20130701|2013-03-01 01:30,1,18.42,18.46,18.37,18.37,216
20130701|2013-03-01 02:00,1,18.37,18.4,18.37,18.4,15
20130701|2013-03-01 02:30,1,18.4,18.43,18.37,18.43,31
20130701|2013-03-01 03:00,1,18.44,18.49,18.44,18.48,552
20130701|2013-03-01 03:30,1,18.45,18.45,18.44,18.44,192
20130701|2013-03-01 04:00,1,18.44,18.44,18.41,18.43,23
20130701|2013-03-01 04:30,1,18.41,18.45,18.41,18.45,30
20130701|2013-03-01 05:00,1,18.46,18.46,18.43,18.43,36
20130701|2013-03-01 05:30,1,18.42,18.42,18.42,18.42,10
20130701|2013-03-01 06:00,1,18.44,18.45,18.42,18.45,63
20130701|2013-03-01 06:30,1,18.44,18.45,18.43,18.44,46
20130701|2013-03-01 07:00,1,18.44,18.44,18.15,18.19,1784
20130701|2013-03-01 07:30,1,18.19,18.22,18.18,18.2,507
20130701|2013-03-01 08:00,1,18.19,18.23,18.18,18.22,296
20130701|2013-03-01 08:30,1,18.22,18.22,18.17,18.19,531
20130701|2013-03-01 09:00,1,18.18,18.19,18.13,18.14,725
20130701|2013-03-01 09:30,1,18.13,18.17,18.06,18.16,1408
20130701|2013-03-01 10:00,1,18.17,18.17,18.09,18.11,476
20130701|2013-03-01 10:30,1,18.1,18.15,18.08,18.13,307
20130701|2013-03-01 11:00,1,18.16,18.16,18.13,18.15,237
20130701|2013-03-01 11:30,1,18.15,18.15,18.13,18.13,90
20130701|2013-03-01 12:00,1,18.14,18.17,18,18.02,1479
20130701|2013-03-01 12:30,1,18.02,18.04,18,18.01,611
20130701|2013-03-04 01:30,4,18.02,18.09,18.01,18.08,126
20130701|2013-03-04 02:00,4,18.08,18.11,18.08,18.1,44
20130701|2013-03-04 02:30,4,18.11,18.11,18.08,18.11,41
20130701|2013-03-04 03:00,4,18.09,18.1,18.09,18.09,67
20130701|2013-03-04 03:30,4,18.1,18.13,18.09,18.12,190
20130701|2013-03-04 04:00,4,18.12,18.12,18.1,18.1,56
20130701|2013-03-04 04:30,4,18.08,18.08,18.05,18.08,63
20130701|2013-03-04 05:00,4,18.08,18.09,18.08,18.09,14
20130701|2013-03-04 05:30,4,18.08,18.09,18.08,18.09,20
20130701|2013-03-04 06:00,4,18.09,18.09,18.07,18.08,41
20130701|2013-03-04 06:30,4,18.07,18.08,18.06,18.06,73
20130701|2013-03-04 07:00,4,18.07,18.21,18.05,18.21,1873
20130701|2013-03-04 07:30,4,18.2,18.21,18.13,18.15,175
20130701|2013-03-04 08:00,4,18.15,18.16,18.09,18.13,202
20130701|2013-03-04 08:30,4,18.14,18.16,18.12,18.14,333
20130701|2013-03-04 09:00,4,18.14,18.15,18.13,18.15,177
20130701|2013-03-04 09:30,4,18.13,18.14,18.05,18.08,269
20130701|2013-03-04 10:00,4,18.09,18.1,18.07,18.07,92
20130701|2013-03-04 10:30,4,18.07,18.12,18.04,18.1,251
20130701|2013-03-04 11:00,4,18.1,18.13,18.08,18.12,190
20130701|2013-03-04 11:30,4,18.12,18.12,18.09,18.1,69
20130701|2013-03-04 12:00,4,18.11,18.17,18.07,18.16,192
20130701|2013-03-04 12:30,4,18.17,18.18,18.13,18.14,233
20130701|2013-03-05 01:30,5,18.18,18.19,18.17,18.19,265
20130701|2013-03-05 02:00,5,18.18,18.21,18.18,18.2,35
20130701|2013-03-05 02:30,5,18.2,18.2,18.16,18.17,115
20130701|2013-03-05 03:00,5,18.18,18.22,18.18,18.22,19
20130701|2013-03-05 03:30,5,18.21,18.21,18.21,18.21,4
20130701|2013-03-05 04:00,5,18.21,18.24,18.21,18.24,116
20130701|2013-03-05 04:30,5,18.23,18.24,18.22,18.23,12
20130701|2013-03-05 05:00,5,18.23,18.25,18.23,18.24,201
20130701|2013-03-05 05:30,5,18.24,18.24,18.22,18.22,44
20130701|2013-03-05 06:00,5,18.22,18.25,18.22,18.25,10
20130701|2013-03-05 06:30,5,18.23,18.23,18.2,18.21,49
20130701|2013-03-05 07:00,5,18.21,18.23,18.18,18.21,282
20130701|2013-03-05 07:30,5,18.21,18.22,18.15,18.15,283
20130701|2013-03-05 08:00,5,18.15,18.21,18.15,18.21,188
20130701|2013-03-05 08:30,5,18.21,18.31,18.21,18.31,1054
20130701|2013-03-05 09:00,5,18.31,18.32,18.3,18.31,300
20130701|2013-03-05 09:30,5,18.3,18.32,18.3,18.31,120
20130701|2013-03-05 10:00,5,18.31,18.32,18.29,18.31,343
20130701|2013-03-05 10:30,5,18.32,18.32,18.29,18.29,172
20130701|2013-03-05 11:00,5,18.3,18.32,18.3,18.3,591
20130701|2013-03-05 11:30,5,18.29,18.3,18.27,18.28,205
20130701|2013-03-05 12:00,5,18.27,18.3,18.23,18.25,429
20130701|2013-03-05 12:30,5,18.25,18.25,18.2,18.24,419
20130701|2013-03-06 01:30,6,18.28,18.28,18.19,18.21,226
20130701|2013-03-06 02:00,6,18.24,18.26,18.24,18.26,4
20130701|2013-03-06 02:30,6,18.25,18.27,18.24,18.27,36
20130701|2013-03-06 03:00,6,18.27,18.27,18.23,18.23,28
20130701|2013-03-06 03:30,6,18.25,18.26,18.24,18.26,70
20130701|2013-03-06 04:00,6,18.24,18.24,18.21,18.22,49
20130701|2013-03-06 04:30,6,18.23,18.23,18.15,18.18,416
20130701|2013-03-06 05:00,6,18.19,18.19,18.16,18.16,30
20130701|2013-03-06 05:30,6,18.16,18.16,18.15,18.15,46
20130701|2013-03-06 06:00,6,18.16,18.23,18.16,18.21,358
20130701|2013-03-06 06:30,6,18.21,18.25,18.21,18.25,402
20130701|2013-03-06 07:00,6,18.24,18.25,18.17,18.22,338
20130701|2013-03-06 07:30,6,18.2,18.23,18.19,18.2,192
20130701|2013-03-06 08:00,6,18.21,18.22,18.21,18.21,54
20130701|2013-03-06 08:30,6,18.23,18.24,18.2,18.22,118
20130701|2013-03-06 09:00,6,18.21,18.24,18.16,18.19,269
20130701|2013-03-06 09:30,6,18.19,18.23,18.16,18.21,370
20130701|2013-03-06 10:00,6,18.2,18.22,18.19,18.2,236
20130701|2013-03-06 10:30,6,18.2,18.21,18.16,18.21,278
20130701|2013-03-06 11:00,6,18.21,18.21,18.15,18.15,714
20130701|2013-03-06 11:30,6,18.15,18.16,18.11,18.13,414
20130701|2013-03-06 12:00,6,18.13,18.18,18.12,18.18,581
20130701|2013-03-06 12:30,6,18.17,18.18,18.14,18.15,349
20130701|2013-03-07 01:30,7,18.09,18.13,18.09,18.13,172
20130701|2013-03-07 02:00,7,18.13,18.14,18.12,18.13,179
20130701|2013-03-07 02:30,7,18.14,18.15,18.13,18.15,460
20130701|2013-03-07 03:00,7,18.15,18.16,18.15,18.16,184
20130701|2013-03-07 03:30,7,18.17,18.17,18.15,18.16,279
20130701|2013-03-07 04:00,7,18.17,18.18,18.17,18.17,88
20130701|2013-03-07 04:30,7,18.17,18.18,18.17,18.18,65
20130701|2013-03-07 05:00,7,18.17,18.19,18.17,18.19,61
20130701|2013-03-07 05:30,7,18.19,18.19,18.17,18.18,23
20130701|2013-03-07 06:00,7,18.18,18.19,18.16,18.17,55
20130701|2013-03-07 06:30,7,18.18,18.18,18.15,18.16,621
20130701|2013-03-07 07:00,7,18.16,18.35,18.16,18.34,2101
20130701|2013-03-07 07:30,7,18.34,18.52,18.32,18.43,5001
20130701|2013-03-07 08:00,7,18.43,18.48,18.41,18.41,1102
20130701|2013-03-07 08:30,7,18.41,18.46,18.4,18.42,886
20130701|2013-03-07 09:00,7,18.44,18.48,18.42,18.45,776
20130701|2013-03-07 09:30,7,18.46,18.46,18.42,18.46,371
20130701|2013-03-07 10:00,7,18.45,18.48,18.45,18.48,522
20130701|2013-03-07 10:30,7,18.49,18.52,18.48,18.5,814
20130701|2013-03-07 11:00,7,18.5,18.54,18.49,18.53,880
20130701|2013-03-07 11:30,7,18.54,18.56,18.49,18.56,498
20130701|2013-03-07 12:00,7,18.56,18.66,18.56,18.63,3040
20130701|2013-03-07 12:30,7,18.61,18.66,18.6,18.63,1302
20130701|2013-03-08 01:30,8,18.55,18.64,18.55,18.63,1153
20130701|2013-03-08 02:00,8,18.64,18.65,18.63,18.65,131
20130701|2013-03-08 02:30,8,18.63,18.67,18.63,18.67,363
20130701|2013-03-08 03:00,8,18.67,18.68,18.65,18.65,55
20130701|2013-03-08 03:30,8,18.66,18.66,18.64,18.64,124
20130701|2013-03-08 04:00,8,18.64,18.69,18.64,18.69,86
20130701|2013-03-08 04:30,8,18.69,18.69,18.64,18.66,129
20130701|2013-03-08 05:00,8,18.66,18.66,18.63,18.65,105
20130701|2013-03-08 05:30,8,18.66,18.67,18.65,18.66,159
20130701|2013-03-08 06:00,8,18.67,18.67,18.63,18.63,276
20130701|2013-03-08 06:30,8,18.63,18.67,18.62,18.66,434
20130701|2013-03-08 07:00,8,18.66,18.7,18.64,18.68,543
20130701|2013-03-08 07:30,8,18.69,18.69,18.65,18.65,291
20130701|2013-03-08 08:00,8,18.65,18.7,18.64,18.7,491
20130701|2013-03-08 08:30,8,18.7,18.72,18.66,18.71,723
20130701|2013-03-08 09:00,8,18.71,18.75,18.71,18.73,746
20130701|2013-03-08 09:30,8,18.71,18.76,18.71,18.76,548
20130701|2013-03-08 10:00,8,18.76,18.77,18.75,18.76,468
20130701|2013-03-08 10:30,8,18.76,18.82,18.55,18.69,2377
20130701|2013-03-08 11:00,8,18.69,18.69,18.5,18.57,1260
20130701|2013-03-08 11:30,8,18.58,18.62,18.57,18.6,394
20130701|2013-03-08 12:00,8,18.6,18.65,18.58,18.6,1418
20130701|2013-03-08 12:30,8,18.61,18.63,18.56,18.56,730
20130701|2013-03-11 02:30,11,18.64,18.64,18.57,18.57,105
20130701|2013-03-11 03:00,11,18.57,18.64,18.57,18.62,218
20130701|2013-03-11 03:30,11,18.62,18.67,18.62,18.67,116
20130701|2013-03-11 04:00,11,18.66,18.67,18.64,18.67,52
20130701|2013-03-11 04:30,11,18.67,18.67,18.61,18.62,60
20130701|2013-03-11 05:00,11,18.63,18.69,18.63,18.66,75
20130701|2013-03-11 05:30,11,18.66,18.66,18.64,18.65,25
20130701|2013-03-11 06:00,11,18.65,18.65,18.63,18.64,87
20130701|2013-03-11 06:30,11,18.64,18.64,18.6,18.63,234
20130701|2013-03-11 07:00,11,18.65,18.77,18.65,18.76,1030
20130701|2013-03-11 07:30,11,18.75,18.75,18.65,18.68,694
20130701|2013-03-11 08:00,11,18.69,18.77,18.66,18.73,709
20130701|2013-03-11 08:30,11,18.73,18.76,18.71,18.74,201
20130701|2013-03-11 09:00,11,18.74,18.76,18.69,18.74,752
20130701|2013-03-11 09:30,11,18.74,18.74,18.69,18.71,161
20130701|2013-03-11 10:00,11,18.73,18.74,18.72,18.74,150
20130701|2013-03-11 10:30,11,18.74,18.77,18.73,18.74,361
20130701|2013-03-11 11:00,11,18.75,18.75,18.66,18.7,777
20130701|2013-03-11 11:30,11,18.7,18.71,18.67,18.71,407
20130701|2013-03-11 12:00,11,18.7,18.81,18.7,18.79,2109
20130701|2013-03-11 12:30,11,18.79,18.86,18.78,18.86,2070
20130701|2013-03-12 02:30,12,18.8,18.8,18.76,18.76,437
20130701|2013-03-12 03:00,12,18.76,18.79,18.76,18.76,130
20130701|2013-03-12 03:30,12,18.78,18.79,18.78,18.78,49
20130701|2013-03-12 04:00,12,18.78,18.79,18.78,18.79,42
20130701|2013-03-12 04:30,12,18.79,18.79,18.78,18.79,30
20130701|2013-03-12 05:00,12,18.78,18.78,18.75,18.76,189
20130701|2013-03-12 05:30,12,18.77,18.8,18.77,18.78,113
20130701|2013-03-12 06:00,12,18.78,18.79,18.76,18.78,81
20130701|2013-03-12 06:30,12,18.78,18.79,18.77,18.78,294
20130701|2013-03-12 07:00,12,18.78,18.79,18.74,18.76,830
20130701|2013-03-12 07:30,12,18.76,18.84,18.76,18.81,397
20130701|2013-03-12 08:00,12,18.82,18.84,18.78,18.79,212
20130701|2013-03-12 08:30,12,18.79,18.8,18.76,18.79,182
20130701|2013-03-12 09:00,12,18.8,18.8,18.76,18.79,296
20130701|2013-03-12 09:30,12,18.79,18.8,18.74,18.74,299
20130701|2013-03-12 10:00,12,18.74,18.74,18.45,18.59,4129
20130701|2013-03-12 10:30,12,18.59,18.7,18.57,18.68,529
20130701|2013-03-12 11:00,12,18.68,18.74,18.68,18.69,551
20130701|2013-03-12 11:30,12,18.69,18.71,18.61,18.68,351
20130701|2013-03-12 12:00,12,18.69,18.76,18.69,18.76,1473
20130701|2013-03-12 12:30,12,18.76,18.76,18.73,18.75,659
20130701|2013-03-13 02:30,13,18.73,18.73,18.7,18.7,106
20130701|2013-03-13 03:00,13,18.73,18.73,18.64,18.64,62
20130701|2013-03-13 03:30,13,18.7,18.7,18.65,18.66,25
20130701|2013-03-13 04:00,13,18.65,18.66,18.62,18.66,148
20130701|2013-03-13 04:30,13,18.66,18.67,18.65,18.67,27
20130701|2013-03-13 05:00,13,18.67,18.67,18.65,18.67,164
20130701|2013-03-13 05:30,13,18.67,18.68,18.64,18.64,229
20130701|2013-03-13 06:00,13,18.65,18.65,18.62,18.62,80
20130701|2013-03-13 06:30,13,18.63,18.63,18.59,18.6,308
20130701|2013-03-13 07:00,13,18.61,18.68,18.61,18.66,353
20130701|2013-03-13 07:30,13,18.67,18.68,18.64,18.65,262
20130701|2013-03-13 08:00,13,18.65,18.71,18.64,18.64,465
20130701|2013-03-13 08:30,13,18.67,18.68,18.65,18.67,158
20130701|2013-03-13 09:00,13,18.65,18.68,18.63,18.65,92
20130701|2013-03-13 09:30,13,18.65,18.67,18.63,18.66,176
20130701|2013-03-13 10:00,13,18.64,18.72,18.64,18.68,327
20130701|2013-03-13 10:30,13,18.69,18.77,18.69,18.77,572
20130701|2013-03-13 11:00,13,18.76,18.8,18.75,18.75,400
20130701|2013-03-13 11:30,13,18.75,18.75,18.67,18.7,151
20130701|2013-03-13 12:00,13,18.7,18.77,18.7,18.77,936
20130701|2013-03-13 12:30,13,18.77,18.77,18.72,18.72,75
20130701|2013-03-14 02:30,14,18.7,18.76,18.7,18.76,119
20130701|2013-03-14 03:00,14,18.77,18.77,18.76,18.76,16
20130701|2013-03-14 03:30,14,18.75,18.75,18.73,18.74,18
20130701|2013-03-14 04:00,14,18.73,18.74,18.73,18.73,34
20130701|2013-03-14 04:30,14,18.74,18.74,18.73,18.74,40
20130701|2013-03-14 05:00,14,18.74,18.74,18.73,18.74,21
20130701|2013-03-14 05:30,14,18.74,18.74,18.72,18.73,79
20130701|2013-03-14 06:00,14,18.74,18.75,18.72,18.75,87
20130701|2013-03-14 06:30,14,18.75,18.75,18.73,18.74,74
20130701|2013-03-14 07:00,14,18.74,18.75,18.71,18.73,374
20130701|2013-03-14 07:30,14,18.74,18.75,18.63,18.66,163
20130701|2013-03-14 08:00,14,18.64,18.69,18.6,18.62,492
20130701|2013-03-14 08:30,14,18.63,18.69,18.62,18.68,702
20130701|2013-03-14 09:00,14,18.68,18.71,18.67,18.67,210
20130701|2013-03-14 09:30,14,18.67,18.71,18.67,18.7,94
20130701|2013-03-14 10:00,14,18.7,18.74,18.68,18.73,181
20130701|2013-03-14 10:30,14,18.75,18.79,18.69,18.79,875
20130701|2013-03-14 11:00,14,18.78,18.78,18.73,18.73,241
20130701|2013-03-14 11:30,14,18.73,18.77,18.73,18.77,229
20130701|2013-03-14 12:00,14,18.77,18.82,18.77,18.8,749
20130701|2013-03-14 12:30,14,18.8,18.84,18.8,18.84,377
20130701|2013-03-15 02:30,15,18.8,18.84,18.8,18.84,214
20130701|2013-03-15 03:00,15,18.83,18.84,18.83,18.84,13
20130701|2013-03-15 03:30,15,18.82,18.84,18.81,18.81,56
20130701|2013-03-15 04:00,15,18.8,18.8,18.77,18.79,56
20130701|2013-03-15 04:30,15,18.79,18.79,18.76,18.77,226
20130701|2013-03-15 05:00,15,18.79,18.8,18.79,18.79,61
20130701|2013-03-15 05:30,15,18.8,18.8,18.78,18.8,81
20130701|2013-03-15 06:00,15,18.79,18.8,18.77,18.8,63
20130701|2013-03-15 06:30,15,18.79,18.81,18.79,18.8,130
20130701|2013-03-15 07:00,15,18.8,18.81,18.75,18.77,274
20130701|2013-03-15 07:30,15,18.76,18.8,18.76,18.77,106
20130701|2013-03-15 08:00,15,18.77,18.79,18.76,18.76,190
20130701|2013-03-15 08:30,15,18.76,18.77,18.7,18.73,601
20130701|2013-03-15 09:00,15,18.73,18.78,18.71,18.76,348
20130701|2013-03-15 09:30,15,18.76,18.8,18.76,18.8,215
20130701|2013-03-15 10:00,15,18.8,18.88,18.8,18.86,1562
20130701|2013-03-15 10:30,15,18.85,19,18.84,18.98,4171
20130701|2013-03-15 11:00,15,18.97,19,18.96,18.99,1114
20130701|2013-03-15 11:30,15,19,19,18.96,18.97,649
20130701|2013-03-15 12:00,15,18.98,18.98,18.83,18.83,843
20130701|2013-03-15 12:30,15,18.83,18.83,18.76,18.77,722
20130701|2013-03-18 02:30,18,18.71,18.72,18.6,18.69,607
20130701|2013-03-18 03:00,18,18.69,18.71,18.66,18.67,174
20130701|2013-03-18 03:30,18,18.68,18.68,18.63,18.67,126
20130701|2013-03-18 04:00,18,18.66,18.66,18.58,18.58,204
20130701|2013-03-18 04:30,18,18.61,18.61,18.57,18.58,119
20130701|2013-03-18 05:00,18,18.58,18.6,18.57,18.57,221
20130701|2013-03-18 05:30,18,18.57,18.58,18.53,18.53,376
20130701|2013-03-18 06:00,18,18.54,18.55,18.53,18.55,173
20130701|2013-03-18 06:30,18,18.54,18.54,18.51,18.54,249
20130701|2013-03-18 07:00,18,18.54,18.54,18.34,18.35,2140
20130701|2013-03-18 07:30,18,18.35,18.39,18.32,18.34,763
20130701|2013-03-18 08:00,18,18.33,18.42,18.33,18.37,632
20130701|2013-03-18 08:30,18,18.37,18.38,18.35,18.37,194
20130701|2013-03-18 09:00,18,18.36,18.38,18.36,18.38,232
20130701|2013-03-18 09:30,18,18.38,18.4,18.3,18.31,717
20130701|2013-03-18 10:00,18,18.31,18.34,18.29,18.33,318
20130701|2013-03-18 10:30,18,18.32,18.34,18.29,18.34,391
20130701|2013-03-18 11:00,18,18.32,18.39,18.32,18.39,251
20130701|2013-03-18 11:30,18,18.39,18.42,18.37,18.37,254
20130701|2013-03-18 12:00,18,18.38,18.39,18.31,18.34,654
20130701|2013-03-18 12:30,18,18.34,18.34,18.29,18.32,739
20130701|2013-03-19 02:30,19,18.4,18.45,18.39,18.42,413
20130701|2013-03-19 03:00,19,18.42,18.42,18.41,18.42,77
20130701|2013-03-19 03:30,19,18.41,18.41,18.4,18.4,79
20130701|2013-03-19 04:00,19,18.4,18.4,18.38,18.38,138
20130701|2013-03-19 04:30,19,18.39,18.4,18.38,18.4,14
20130701|2013-03-19 05:00,19,18.41,18.41,18.39,18.41,27
20130701|2013-03-19 05:30,19,18.42,18.42,18.39,18.42,92
20130701|2013-03-19 06:00,19,18.42,18.43,18.4,18.42,87
20130701|2013-03-19 06:30,19,18.42,18.43,18.4,18.4,79
20130701|2013-03-19 07:00,19,18.41,18.43,18.36,18.41,657
20130701|2013-03-19 07:30,19,18.42,18.42,18.36,18.37,136
20130701|2013-03-19 08:00,19,18.37,18.4,18.36,18.4,268
20130701|2013-03-19 08:30,19,18.4,18.4,18.35,18.37,341
20130701|2013-03-19 09:00,19,18.37,18.39,18.33,18.34,229
20130701|2013-03-19 09:30,19,18.34,18.38,18.33,18.35,343
20130701|2013-03-19 10:00,19,18.35,18.39,18.35,18.37,107
20130701|2013-03-19 10:30,19,18.37,18.39,18.34,18.35,434
20130701|2013-03-19 11:00,19,18.36,18.41,18.34,18.39,431
20130701|2013-03-19 11:30,19,18.4,18.44,18.38,18.39,399
20130701|2013-03-19 12:00,19,18.4,18.4,18.35,18.38,576
20130701|2013-03-19 12:30,19,18.38,18.42,18.38,18.4,656
20130701|2013-03-20 02:30,20,18.46,18.5,18.44,18.5,1087
20130701|2013-03-20 03:00,20,18.49,18.5,18.46,18.49,538
20130701|2013-03-20 03:30,20,18.49,18.49,18.43,18.46,126
20130701|2013-03-20 04:00,20,18.46,18.48,18.46,18.47,85
20130701|2013-03-20 04:30,20,18.5,18.5,18.48,18.49,80
20130701|2013-03-20 05:00,20,18.48,18.49,18.48,18.49,13
20130701|2013-03-20 05:30,20,18.48,18.49,18.47,18.48,283
20130701|2013-03-20 06:00,20,18.49,18.5,18.47,18.48,66
20130701|2013-03-20 06:30,20,18.49,18.49,18.48,18.49,89
20130701|2013-03-20 07:00,20,18.48,18.51,18.47,18.48,280
20130701|2013-03-20 07:30,20,18.47,18.47,18.43,18.44,198
20130701|2013-03-20 08:00,20,18.44,18.45,18.42,18.43,128
20130701|2013-03-20 08:30,20,18.43,18.45,18.42,18.42,137
20130701|2013-03-20 09:00,20,18.42,18.43,18.38,18.43,351
20130701|2013-03-20 09:30,20,18.42,18.42,18.38,18.4,252
20130701|2013-03-20 10:00,20,18.4,18.42,18.39,18.39,134
20130701|2013-03-20 10:30,20,18.4,18.45,18.39,18.43,215
20130701|2013-03-20 11:00,20,18.43,18.43,18.4,18.42,151
20130701|2013-03-20 11:30,20,18.43,18.43,18.4,18.4,92
20130701|2013-03-20 12:00,20,18.41,18.43,18.41,18.43,328
20130701|2013-03-20 12:30,20,18.43,18.43,18.39,18.39,432
20130701|2013-03-21 02:30,21,18.42,18.47,18.42,18.46,110
20130701|2013-03-21 03:00,21,18.45,18.47,18.45,18.46,413
20130701|2013-03-21 03:30,21,18.45,18.45,18.43,18.43,207
20130701|2013-03-21 04:00,21,18.43,18.45,18.43,18.44,97
20130701|2013-03-21 04:30,21,18.44,18.47,18.44,18.46,153
20130701|2013-03-21 05:00,21,18.46,18.5,18.45,18.5,1100
20130701|2013-03-21 05:30,21,18.5,18.51,18.49,18.49,352
20130701|2013-03-21 06:00,21,18.49,18.49,18.46,18.46,125
20130701|2013-03-21 06:30,21,18.48,18.51,18.48,18.51,317
20130701|2013-03-21 07:00,21,18.51,18.51,18.45,18.46,784
20130701|2013-03-21 07:30,21,18.45,18.46,18.43,18.43,130
20130701|2013-03-21 08:00,21,18.43,18.44,18.34,18.38,637
20130701|2013-03-21 08:30,21,18.39,18.46,18.37,18.44,488
20130701|2013-03-21 09:00,21,18.43,18.43,18.38,18.39,296
20130701|2013-03-21 09:30,21,18.39,18.4,18.36,18.38,183
20130701|2013-03-21 10:00,21,18.38,18.38,18.24,18.28,1211
20130701|2013-03-21 10:30,21,18.28,18.31,18.26,18.26,659
20130701|2013-03-21 11:00,21,18.26,18.26,18.21,18.23,677
20130701|2013-03-21 12:30,21,18.27,18.28,18.25,18.26,361
20130701|2013-03-22 02:30,22,18.35,18.35,18.25,18.25,459
20130701|2013-03-22 03:00,22,18.25,18.28,18.25,18.28,68
20130701|2013-03-22 03:30,22,18.27,18.29,18.26,18.28,147
20130701|2013-03-22 04:00,22,18.27,18.29,18.27,18.27,32
20130701|2013-03-22 04:30,22,18.26,18.31,18.26,18.29,441
20130701|2013-03-22 05:00,22,18.28,18.34,18.27,18.33,527
20130701|2013-03-22 05:30,22,18.34,18.35,18.3,18.33,313
20130701|2013-03-22 06:00,22,18.32,18.32,18.31,18.32,38
20130701|2013-03-22 06:30,22,18.32,18.32,18.28,18.28,45
20130701|2013-03-22 07:00,22,18.29,18.3,18.24,18.25,487
20130701|2013-03-22 07:30,22,18.25,18.35,18.25,18.32,227
20130701|2013-03-22 08:00,22,18.34,18.34,18.29,18.31,210
20130701|2013-03-22 08:30,22,18.31,18.31,18.24,18.27,415
20130701|2013-03-22 09:00,22,18.29,18.32,18.29,18.3,131
20130701|2013-03-22 09:30,22,18.31,18.31,18.25,18.26,164
20130701|2013-03-22 10:00,22,18.26,18.26,18.17,18.21,997
20130701|2013-03-22 10:30,22,18.2,18.27,18.19,18.27,266
20130701|2013-03-22 11:00,22,18.27,18.28,18.26,18.27,154
20130701|2013-03-22 11:30,22,18.27,18.27,18.19,18.19,926
20130701|2013-03-22 12:00,22,18.19,18.24,18.19,18.2,1192
20130701|2013-03-22 12:30,22,18.2,18.22,18.18,18.18,352
20130701|2013-03-25 02:30,25,18.24,18.24,18.15,18.16,711
20130701|2013-03-25 03:00,25,18.16,18.18,18.15,18.18,41
20130701|2013-03-25 03:30,25,18.17,18.2,18.17,18.2,35
20130701|2013-03-25 04:00,25,18.18,18.19,18.17,18.19,11
20130701|2013-03-25 04:30,25,18.18,18.19,18.17,18.17,22
20130701|2013-03-25 05:00,25,18.18,18.18,18.16,18.17,25
20130701|2013-03-25 05:30,25,18.17,18.17,18.15,18.16,104
20130701|2013-03-25 06:00,25,18.15,18.15,18.13,18.13,166
20130701|2013-03-25 06:30,25,18.13,18.13,18.13,18.13,188
20130701|2013-03-25 07:00,25,18.12,18.14,18.1,18.11,1207
20130701|2013-03-25 07:30,25,18.11,18.15,18.11,18.13,177
20130701|2013-03-25 08:00,25,18.13,18.16,18.11,18.13,126
20130701|2013-03-25 08:30,25,18.14,18.14,18.11,18.13,180
20130701|2013-03-25 09:00,25,18.15,18.17,18.14,18.14,243
20130701|2013-03-25 09:30,25,18.15,18.15,18.11,18.15,615
20130701|2013-03-25 10:00,25,18.14,18.15,18.1,18.11,609
20130701|2013-03-25 10:30,25,18.11,18.12,18.09,18.11,901
20130701|2013-03-25 11:00,25,18.11,18.13,18.08,18.12,525
20130701|2013-03-25 11:30,25,18.11,18.11,18.06,18.06,539
20130701|2013-03-25 12:00,25,18.07,18.08,17.99,18,1725
20130701|2013-03-25 12:30,25,18,18.01,17.96,17.98,1018
20130701|2013-03-26 02:30,26,18,18,17.93,17.96,506
20130701|2013-03-26 03:00,26,17.96,17.96,17.95,17.95,183
20130701|2013-03-26 03:30,26,17.95,17.96,17.94,17.95,231
20130701|2013-03-26 04:00,26,17.95,17.99,17.94,17.99,163
20130701|2013-03-26 04:30,26,17.99,18.01,17.98,17.99,98
20130701|2013-03-26 05:00,26,18,18,17.98,18,16
20130701|2013-03-26 05:30,26,18.01,18.02,18,18,75
20130701|2013-03-26 06:00,26,18.01,18.01,18,18.01,45
20130701|2013-03-26 06:30,26,18,18.02,17.99,18.01,223
20130701|2013-03-26 07:00,26,18.01,18.01,17.9,17.92,1762
20130701|2013-03-26 07:30,26,17.92,17.92,17.87,17.88,942
20130701|2013-03-26 08:00,26,17.87,17.95,17.87,17.91,996
20130701|2013-03-26 08:30,26,17.9,17.91,17.87,17.89,632
20130701|2013-03-26 09:00,26,17.89,17.97,17.89,17.94,383
20130701|2013-03-26 09:30,26,17.94,17.96,17.93,17.95,211
20130701|2013-03-26 10:00,26,17.94,17.95,17.9,17.91,408
20130701|2013-03-26 10:30,26,17.9,17.91,17.9,17.9,498
20130701|2013-03-26 11:00,26,17.9,17.93,17.88,17.88,254
20130701|2013-03-26 11:30,26,17.89,17.89,17.83,17.85,847
20130701|2013-03-26 12:00,26,17.86,17.86,17.8,17.82,776
20130701|2013-03-26 12:30,26,17.82,17.89,17.82,17.89,414
20130701|2013-03-27 02:30,27,17.89,17.89,17.82,17.82,574
20130701|2013-03-27 03:00,27,17.84,17.84,17.82,17.82,69
20130701|2013-03-27 03:30,27,17.82,17.83,17.81,17.81,83
20130701|2013-03-27 04:00,27,17.81,17.82,17.78,17.79,1133
20130701|2013-03-27 04:30,27,17.78,17.81,17.78,17.8,495
20130701|2013-03-27 05:00,27,17.8,17.83,17.8,17.81,170
20130701|2013-03-27 05:30,27,17.82,17.85,17.82,17.84,287
20130701|2013-03-27 06:00,27,17.84,17.85,17.83,17.85,29
20130701|2013-03-27 06:30,27,17.85,17.87,17.83,17.84,349
20130701|2013-03-27 07:00,27,17.84,17.85,17.79,17.8,855
20130701|2013-03-27 07:30,27,17.8,17.88,17.79,17.86,805
20130701|2013-03-27 08:00,27,17.86,17.88,17.85,17.86,412
20130701|2013-03-27 08:30,27,17.86,17.86,17.8,17.8,605
20130701|2013-03-27 09:00,27,17.81,17.87,17.8,17.86,371
20130701|2013-03-27 09:30,27,17.86,17.87,17.84,17.84,240
20130701|2013-03-27 10:00,27,17.85,17.85,17.82,17.83,328
20130701|2013-03-27 10:30,27,17.84,17.86,17.83,17.85,492
20130701|2013-03-27 11:00,27,17.85,17.86,17.83,17.84,526
20130701|2013-03-27 11:30,27,17.85,17.91,17.84,17.88,600
20130701|2013-03-27 12:00,27,17.88,17.9,17.82,17.82,2675
20130701|2013-03-27 12:30,27,17.81,17.91,17.81,17.9,1394
20130701|2013-03-28 02:30,28,17.91,17.91,17.84,17.87,232
20130701|2013-03-28 03:00,28,17.85,17.87,17.83,17.83,421
20130701|2013-03-28 03:30,28,17.83,17.83,17.81,17.81,298
20130701|2013-03-28 04:00,28,17.81,17.82,17.81,17.81,210
20130701|2013-03-28 04:30,28,17.81,17.81,17.78,17.79,268
20130701|2013-03-28 05:00,28,17.8,17.8,17.76,17.78,262
20130701|2013-03-28 05:30,28,17.77,17.79,17.77,17.78,85
20130701|2013-03-28 06:00,28,17.78,17.8,17.77,17.79,191
20130701|2013-03-28 06:30,28,17.79,17.79,17.76,17.77,138
20130701|2013-03-28 07:00,28,17.77,17.78,17.72,17.75,1483
20130701|2013-03-28 07:30,28,17.74,17.75,17.74,17.75,323
20130701|2013-03-28 08:00,28,17.74,17.81,17.74,17.81,339
20130701|2013-03-28 08:30,28,17.81,17.9,17.8,17.85,475
20130701|2013-03-28 09:00,28,17.85,17.88,17.81,17.83,416
20130701|2013-03-28 09:30,28,17.83,17.86,17.81,17.86,364
20130701|2013-03-28 10:00,28,17.86,17.87,17.77,17.8,898
20130701|2013-03-28 10:30,28,17.8,17.84,17.8,17.83,471
20130701|2013-03-28 11:00,28,17.83,17.84,17.7,17.71,1578
20130701|2013-03-28 11:30,28,17.71,17.73,17.62,17.65,1651
20130701|2013-03-28 12:00,28,17.65,17.74,17.6,17.7,2333
20130701|2013-03-28 12:30,28,17.68,17.71,17.66,17.68,626
20130701|2013-04-01 06:30,1,17.66,17.78,17.64,17.71,1312
20130701|2013-04-01 07:00,1,17.71,17.74,17.67,17.71,652
20130701|2013-04-01 07:30,1,17.72,17.72,17.69,17.71,164
20130701|2013-04-01 08:00,1,17.71,17.71,17.68,17.69,146
20130701|2013-04-01 08:30,1,17.69,17.72,17.69,17.71,377
20130701|2013-04-01 09:00,1,17.71,17.74,17.71,17.72,456
20130701|2013-04-01 09:30,1,17.72,17.76,17.71,17.74,529
20130701|2013-04-01 10:00,1,17.74,17.78,17.73,17.76,553
20130701|2013-04-01 10:30,1,17.74,17.76,17.73,17.76,154
20130701|2013-04-01 11:00,1,17.76,17.77,17.74,17.74,279
20130701|2013-04-01 11:30,1,17.74,17.74,17.71,17.72,237
20130701|2013-04-01 12:00,1,17.72,17.74,17.7,17.72,571
20130701|2013-04-01 12:30,1,17.71,17.74,17.71,17.72,732
20130701|2013-04-02 01:30,2,17.76,17.76,17.67,17.71,201
20130701|2013-04-02 02:00,2,17.72,17.75,17.72,17.73,433
20130701|2013-04-02 02:30,2,17.73,17.74,17.72,17.73,190
20130701|2013-04-02 03:00,2,17.73,17.76,17.73,17.76,65
20130701|2013-04-02 03:30,2,17.76,17.77,17.75,17.76,279
20130701|2013-04-02 04:00,2,17.76,17.77,17.75,17.76,189
20130701|2013-04-02 04:30,2,17.77,17.77,17.75,17.75,29
20130701|2013-04-02 05:00,2,17.75,17.77,17.75,17.76,102
20130701|2013-04-02 05:30,2,17.75,17.76,17.73,17.74,251
20130701|2013-04-02 06:00,2,17.74,17.75,17.73,17.73,69
20130701|2013-04-02 06:30,2,17.75,17.76,17.73,17.75,329
20130701|2013-04-02 07:00,2,17.75,17.75,17.68,17.69,739
20130701|2013-04-02 07:30,2,17.68,17.69,17.64,17.68,806
20130701|2013-04-02 08:00,2,17.69,17.69,17.65,17.66,1057
20130701|2013-04-02 08:30,2,17.65,17.65,17.6,17.61,1593
20130701|2013-04-02 09:00,2,17.61,17.61,17.58,17.59,606
20130701|2013-04-02 09:30,2,17.58,17.64,17.56,17.63,1178
20130701|2013-04-02 10:00,2,17.63,17.63,17.59,17.62,287
20130701|2013-04-02 10:30,2,17.62,17.64,17.6,17.61,598
20130701|2013-04-02 11:00,2,17.61,17.63,17.59,17.59,422
20130701|2013-04-02 11:30,2,17.59,17.63,17.59,17.63,412
20130701|2013-04-02 12:00,2,17.62,17.68,17.61,17.66,1251
20130701|2013-04-02 12:30,2,17.66,17.68,17.65,17.66,345
20130701|2013-04-03 01:30,3,17.69,17.75,17.64,17.74,960
20130701|2013-04-03 02:00,3,17.74,17.78,17.74,17.77,294
20130701|2013-04-03 02:30,3,17.78,17.78,17.72,17.73,419
20130701|2013-04-03 03:00,3,17.74,17.76,17.73,17.73,40
20130701|2013-04-03 03:30,3,17.73,17.73,17.66,17.66,262
20130701|2013-04-03 04:00,3,17.66,17.67,17.66,17.67,66
20130701|2013-04-03 04:30,3,17.66,17.69,17.66,17.68,56
20130701|2013-04-03 05:00,3,17.67,17.68,17.66,17.67,21
20130701|2013-04-03 05:30,3,17.66,17.66,17.62,17.65,112
20130701|2013-04-03 06:00,3,17.65,17.66,17.64,17.66,53
20130701|2013-04-03 06:30,3,17.67,17.67,17.65,17.65,40
20130701|2013-04-03 07:00,3,17.65,17.66,17.62,17.66,384
20130701|2013-04-03 07:30,3,17.65,17.66,17.63,17.65,285
20130701|2013-04-03 08:00,3,17.66,17.66,17.63,17.63,391
20130701|2013-04-03 08:30,3,17.63,17.66,17.63,17.64,218
20130701|2013-04-03 09:00,3,17.65,17.69,17.63,17.68,327
20130701|2013-04-03 09:30,3,17.67,17.73,17.67,17.7,449
20130701|2013-04-03 10:00,3,17.7,17.72,17.7,17.7,695
20130701|2013-04-03 10:30,3,17.71,17.72,17.68,17.69,229
20130701|2013-04-03 11:00,3,17.7,17.72,17.69,17.69,282
20130701|2013-04-03 11:30,3,17.7,17.72,17.67,17.71,731
20130701|2013-04-03 12:00,3,17.7,17.7,17.57,17.58,1805
20130701|2013-04-03 12:30,3,17.58,17.6,17.56,17.59,1111
20130701|2013-04-04 01:30,4,17.59,17.67,17.59,17.65,835
20130701|2013-04-04 02:00,4,17.65,17.65,17.64,17.65,27
20130701|2013-04-04 02:30,4,17.65,17.7,17.63,17.68,352
20130701|2013-04-04 03:00,4,17.69,17.7,17.63,17.68,231
20130701|2013-04-04 03:30,4,17.68,17.69,17.67,17.67,67
20130701|2013-04-04 04:00,4,17.67,17.68,17.66,17.67,54
20130701|2013-04-04 04:30,4,17.66,17.67,17.65,17.66,151
20130701|2013-04-04 05:00,4,17.67,17.67,17.66,17.67,142
20130701|2013-04-04 05:30,4,17.67,17.7,17.67,17.68,363
20130701|2013-04-04 06:00,4,17.7,17.7,17.68,17.68,45
20130701|2013-04-04 06:30,4,17.7,17.7,17.69,17.69,71
20130701|2013-04-04 07:00,4,17.69,17.71,17.64,17.68,920
20130701|2013-04-04 07:30,4,17.69,17.69,17.62,17.64,951
20130701|2013-04-04 08:00,4,17.65,17.74,17.61,17.62,1210
20130701|2013-04-04 08:30,4,17.62,17.67,17.61,17.67,453
20130701|2013-04-04 09:00,4,17.67,17.68,17.64,17.65,233
20130701|2013-04-04 09:30,4,17.65,17.65,17.59,17.61,657
20130701|2013-04-04 10:00,4,17.6,17.63,17.59,17.62,256
20130701|2013-04-04 10:30,4,17.61,17.65,17.61,17.64,355
20130701|2013-04-04 11:00,4,17.65,17.67,17.62,17.67,733
20130701|2013-04-04 11:30,4,17.67,17.71,17.64,17.66,447
20130701|2013-04-04 12:00,4,17.67,17.71,17.65,17.69,1791
20130701|2013-04-04 12:30,4,17.69,17.74,17.68,17.68,885
20130701|2013-04-05 01:30,5,17.69,17.69,17.64,17.67,101
20130701|2013-04-05 02:30,5,17.65,17.65,17.64,17.65,18
20130701|2013-04-05 03:00,5,17.65,17.65,17.64,17.65,30
20130701|2013-04-05 03:30,5,17.65,17.65,17.64,17.64,58
20130701|2013-04-05 04:00,5,17.64,17.65,17.64,17.64,57
20130701|2013-04-05 04:30,5,17.64,17.65,17.63,17.63,24
20130701|2013-04-05 05:00,5,17.63,17.64,17.61,17.63,114
20130701|2013-04-05 05:30,5,17.63,17.69,17.63,17.65,54
20130701|2013-04-05 06:00,5,17.66,17.72,17.66,17.71,82
20130701|2013-04-05 06:30,5,17.7,17.72,17.7,17.72,18
20130701|2013-04-05 07:00,5,17.7,17.71,17.63,17.65,1098
20130701|2013-04-05 07:30,5,17.64,17.72,17.63,17.68,357
20130701|2013-04-05 08:00,5,17.68,17.72,17.67,17.71,318
20130701|2013-04-05 08:30,5,17.69,17.73,17.68,17.71,240
20130701|2013-04-05 09:00,5,17.71,17.71,17.69,17.69,198
20130701|2013-04-05 09:30,5,17.69,17.72,17.68,17.68,487
20130701|2013-04-05 10:00,5,17.68,17.68,17.65,17.66,982
20130701|2013-04-05 10:30,5,17.66,17.66,17.62,17.64,646
20130701|2013-04-05 11:00,5,17.64,17.65,17.63,17.64,452
20130701|2013-04-05 11:30,5,17.64,17.66,17.62,17.64,341
20130701|2013-04-05 12:00,5,17.64,17.69,17.62,17.67,761
20130701|2013-04-05 12:30,5,17.67,17.74,17.67,17.74,816
20130701|2013-04-08 01:30,8,17.75,17.87,17.73,17.81,1911
20130701|2013-04-08 02:00,8,17.81,17.84,17.81,17.84,385
20130701|2013-04-08 02:30,8,17.84,17.85,17.79,17.81,320
20130701|2013-04-08 03:00,8,17.81,17.81,17.79,17.79,239
20130701|2013-04-08 03:30,8,17.79,17.81,17.79,17.79,142
20130701|2013-04-08 04:00,8,17.8,17.81,17.8,17.8,143
20130701|2013-04-08 04:30,8,17.79,17.8,17.79,17.79,105
20130701|2013-04-08 05:00,8,17.79,17.81,17.78,17.78,128
20130701|2013-04-08 05:30,8,17.79,17.81,17.78,17.79,136
20130701|2013-04-08 06:00,8,17.78,17.8,17.77,17.78,94
20130701|2013-04-08 06:30,8,17.77,17.79,17.77,17.77,80
20130701|2013-04-08 07:00,8,17.77,17.78,17.74,17.76,691
20130701|2013-04-08 07:30,8,17.77,17.77,17.65,17.67,921
20130701|2013-04-08 08:00,8,17.67,17.71,17.65,17.7,730
20130701|2013-04-08 08:30,8,17.69,17.7,17.68,17.68,169
20130701|2013-04-08 09:00,8,17.68,17.69,17.64,17.65,591
20130701|2013-04-08 09:30,8,17.65,17.67,17.6,17.61,1287
20130701|2013-04-08 10:00,8,17.6,17.61,17.55,17.58,1357
20130701|2013-04-08 10:30,8,17.58,17.61,17.57,17.61,436
20130701|2013-04-08 11:00,8,17.61,17.62,17.6,17.62,293
20130701|2013-04-08 11:30,8,17.62,17.62,17.6,17.61,406
20130701|2013-04-08 12:00,8,17.61,17.7,17.6,17.7,1545
20130701|2013-04-08 12:30,8,17.7,17.72,17.69,17.71,1626
20130701|2013-04-09 01:30,9,17.72,17.76,17.71,17.75,889
20130701|2013-04-09 02:00,9,17.74,17.76,17.7,17.7,276
20130701|2013-04-09 02:30,9,17.7,17.7,17.66,17.68,155
20130701|2013-04-09 03:00,9,17.67,17.67,17.6,17.61,315
20130701|2013-04-09 03:30,9,17.61,17.65,17.6,17.64,198
20130701|2013-04-09 04:00,9,17.63,17.66,17.63,17.66,187
20130701|2013-04-09 04:30,9,17.67,17.69,17.66,17.66,101
20130701|2013-04-09 05:00,9,17.66,17.68,17.66,17.66,226
20130701|2013-04-09 05:30,9,17.66,17.66,17.65,17.65,97
20130701|2013-04-09 06:00,9,17.64,17.66,17.63,17.63,28
20130701|2013-04-09 06:30,9,17.63,17.69,17.63,17.68,57
20130701|2013-04-09 07:00,9,17.67,17.68,17.6,17.62,679
20130701|2013-04-09 07:30,9,17.62,17.64,17.6,17.62,449
20130701|2013-04-09 08:00,9,17.62,17.63,17.61,17.62,295
20130701|2013-04-09 08:30,9,17.62,17.69,17.62,17.65,772
20130701|2013-04-09 09:00,9,17.66,17.67,17.59,17.59,555
20130701|2013-04-09 09:30,9,17.59,17.63,17.59,17.63,308
20130701|2013-04-09 10:00,9,17.63,17.68,17.63,17.64,641
20130701|2013-04-09 10:30,9,17.64,17.65,17.61,17.62,523
20130701|2013-04-09 11:00,9,17.62,17.63,17.61,17.62,189
20130701|2013-04-09 11:30,9,17.63,17.65,17.61,17.63,425
20130701|2013-04-09 12:00,9,17.65,17.73,17.63,17.71,1882
20130701|2013-04-09 12:30,9,17.72,17.78,17.71,17.75,1080
20130701|2013-04-10 01:30,10,17.75,17.8,17.75,17.78,939
20130701|2013-04-10 02:00,10,17.78,17.78,17.75,17.76,378
20130701|2013-04-10 02:30,10,17.76,17.77,17.75,17.75,391
20130701|2013-04-10 03:00,10,17.75,17.76,17.74,17.75,282
20130701|2013-04-10 03:30,10,17.75,17.75,17.73,17.74,238
20130701|2013-04-10 04:00,10,17.75,17.76,17.74,17.76,132
20130701|2013-04-10 04:30,10,17.76,17.78,17.75,17.78,324
20130701|2013-04-10 05:00,10,17.78,17.81,17.78,17.81,235
20130701|2013-04-10 05:30,10,17.8,17.81,17.78,17.79,85
20130701|2013-04-10 06:00,10,17.79,17.81,17.79,17.8,155
20130701|2013-04-10 06:30,10,17.8,17.8,17.78,17.79,67
20130701|2013-04-10 07:00,10,17.78,17.82,17.78,17.82,614
20130701|2013-04-10 07:30,10,17.82,17.83,17.78,17.8,746
20130701|2013-04-10 08:00,10,17.79,17.79,17.77,17.77,334
20130701|2013-04-10 08:30,10,17.77,17.82,17.77,17.81,831
20130701|2013-04-10 09:00,10,17.8,17.81,17.79,17.81,175
20130701|2013-04-10 09:30,10,17.81,17.85,17.81,17.84,939
20130701|2013-04-10 10:00,10,17.84,17.86,17.83,17.86,1081
20130701|2013-04-10 10:30,10,17.86,17.89,17.83,17.88,1016
20130701|2013-04-10 11:00,10,17.89,17.91,17.85,17.86,1505
20130701|2013-04-10 11:30,10,17.86,17.89,17.85,17.89,300
20130701|2013-04-10 12:00,10,17.89,17.9,17.86,17.86,1815
20130701|2013-04-10 12:30,10,17.87,17.87,17.82,17.84,1114
20130701|2013-04-11 01:30,11,17.89,17.89,17.8,17.8,1208
20130701|2013-04-11 02:00,11,17.8,17.82,17.74,17.75,252
20130701|2013-04-11 02:30,11,17.76,17.82,17.75,17.81,66
20130701|2013-04-11 03:00,11,17.8,17.81,17.79,17.79,38
20130701|2013-04-11 03:30,11,17.79,17.8,17.77,17.79,80
20130701|2013-04-11 04:00,11,17.8,17.8,17.76,17.77,234
20130701|2013-04-11 04:30,11,17.77,17.78,17.76,17.76,53
20130701|2013-04-11 05:00,11,17.76,17.78,17.76,17.77,163
20130701|2013-04-11 05:30,11,17.77,17.8,17.77,17.8,51
20130701|2013-04-11 06:00,11,17.8,17.81,17.77,17.77,81
20130701|2013-04-11 06:30,11,17.77,17.78,17.77,17.78,83
20130701|2013-04-11 07:00,11,17.78,17.78,17.7,17.7,2090
20130701|2013-04-11 07:30,11,17.71,17.71,17.65,17.66,832
20130701|2013-04-11 08:00,11,17.66,17.7,17.66,17.67,586
20130701|2013-04-11 08:30,11,17.67,17.71,17.67,17.7,1318
20130701|2013-04-11 09:00,11,17.7,17.71,17.68,17.69,1181
20130701|2013-04-11 09:30,11,17.69,17.72,17.68,17.7,1298
20130701|2013-04-11 10:00,11,17.7,17.77,17.69,17.77,1199
20130701|2013-04-11 10:30,11,17.77,17.78,17.74,17.76,802
20130701|2013-04-11 11:00,11,17.75,17.78,17.75,17.78,595
20130701|2013-04-11 11:30,11,17.78,17.79,17.75,17.79,819
20130701|2013-04-11 12:00,11,17.79,17.8,17.74,17.8,1584
20130701|2013-04-11 12:30,11,17.78,17.79,17.73,17.75,498
20130701|2013-04-12 01:30,12,17.79,17.79,17.74,17.77,246
20130701|2013-04-12 02:00,12,17.77,17.79,17.74,17.74,143
20130701|2013-04-12 02:30,12,17.74,17.81,17.74,17.79,510
20130701|2013-04-12 03:00,12,17.79,17.79,17.75,17.78,87
20130701|2013-04-12 03:30,12,17.77,17.78,17.75,17.77,66
20130701|2013-04-12 04:00,12,17.76,17.78,17.76,17.78,30
20130701|2013-04-12 04:30,12,17.78,17.79,17.77,17.78,214
20130701|2013-04-12 05:00,12,17.77,17.78,17.77,17.78,98
20130701|2013-04-12 05:30,12,17.77,17.79,17.77,17.78,267
20130701|2013-04-12 06:00,12,17.77,17.8,17.77,17.8,308
20130701|2013-04-12 06:30,12,17.79,17.8,17.77,17.79,165
20130701|2013-04-12 07:00,12,17.78,17.88,17.77,17.86,3367
20130701|2013-04-12 07:30,12,17.85,17.87,17.8,17.8,869
20130701|2013-04-12 08:00,12,17.81,17.85,17.79,17.84,800
20130701|2013-04-12 08:30,12,17.84,17.9,17.83,17.88,1065
20130701|2013-04-12 09:00,12,17.88,17.9,17.86,17.88,1710
20130701|2013-04-12 09:30,12,17.88,17.95,17.87,17.95,2810
20130701|2013-04-12 10:00,12,17.94,17.97,17.93,17.97,1640
20130701|2013-04-12 10:30,12,17.97,17.97,17.91,17.93,1125
20130701|2013-04-12 11:00,12,17.92,17.93,17.83,17.89,1375
20130701|2013-04-12 11:30,12,17.89,17.9,17.87,17.88,715
20130701|2013-04-12 12:00,12,17.88,17.89,17.82,17.85,2347
20130701|2013-04-12 12:30,12,17.85,17.86,17.8,17.85,1606
20130701|2013-04-15 01:30,15,17.95,17.95,17.79,17.84,1481
20130701|2013-04-15 02:00,15,17.85,17.85,17.8,17.84,397
20130701|2013-04-15 02:30,15,17.83,17.87,17.83,17.87,246
20130701|2013-04-15 03:00,15,17.87,17.87,17.81,17.83,392
20130701|2013-04-15 03:30,15,17.83,17.86,17.82,17.82,241
20130701|2013-04-15 04:00,15,17.84,17.84,17.77,17.77,682
20130701|2013-04-15 04:30,15,17.77,17.79,17.72,17.74,953
20130701|2013-04-15 05:00,15,17.74,17.75,17.69,17.72,1172
20130701|2013-04-15 05:30,15,17.72,17.75,17.69,17.71,384
20130701|2013-04-15 06:00,15,17.7,17.72,17.66,17.67,878
20130701|2013-04-15 06:30,15,17.66,17.72,17.66,17.72,781
20130701|2013-04-15 07:00,15,17.72,17.8,17.71,17.77,2693
20130701|2013-04-15 07:30,15,17.78,17.79,17.69,17.73,2875
20130701|2013-04-15 08:00,15,17.75,17.75,17.67,17.7,1212
20130701|2013-04-15 08:30,15,17.69,17.75,17.69,17.73,587
20130701|2013-04-15 09:00,15,17.73,17.75,17.72,17.75,426
20130701|2013-04-15 09:30,15,17.74,17.76,17.72,17.74,891
20130701|2013-04-15 10:00,15,17.73,17.76,17.72,17.74,983
20130701|2013-04-15 10:30,15,17.74,17.74,17.69,17.69,1408
20130701|2013-04-15 11:00,15,17.69,17.7,17.53,17.63,4464
20130701|2013-04-15 11:30,15,17.63,17.64,17.56,17.57,693
20130701|2013-04-15 12:00,15,17.56,17.58,17.53,17.56,3445
20130701|2013-04-15 12:30,15,17.55,17.59,17.55,17.58,1899
20130701|2013-04-16 01:30,16,17.55,17.66,17.54,17.65,1465
20130701|2013-04-16 02:00,16,17.66,17.66,17.63,17.64,293
20130701|2013-04-16 02:30,16,17.64,17.65,17.62,17.65,383
20130701|2013-04-16 03:00,16,17.65,17.66,17.6,17.64,1078
20130701|2013-04-16 03:30,16,17.64,17.65,17.63,17.64,99
20130701|2013-04-16 04:00,16,17.64,17.66,17.63,17.65,234
20130701|2013-04-16 04:30,16,17.65,17.69,17.65,17.67,999
20130701|2013-04-16 05:00,16,17.67,17.67,17.62,17.62,234
20130701|2013-04-16 05:30,16,17.62,17.65,17.6,17.62,348
20130701|2013-04-16 06:00,16,17.61,17.66,17.6,17.64,423
20130701|2013-04-16 06:30,16,17.64,17.65,17.61,17.63,371
20130701|2013-04-16 07:00,16,17.63,17.79,17.62,17.77,5380
20130701|2013-04-16 07:30,16,17.76,17.78,17.72,17.73,1012
20130701|2013-04-16 08:00,16,17.74,17.75,17.67,17.75,1743
20130701|2013-04-16 08:30,16,17.74,17.79,17.74,17.75,1367
20130701|2013-04-16 09:00,16,17.76,17.78,17.71,17.75,752
20130701|2013-04-16 09:30,16,17.75,17.78,17.74,17.78,681
20130701|2013-04-16 10:00,16,17.78,17.8,17.75,17.8,1296
20130701|2013-04-16 10:30,16,17.8,17.83,17.75,17.8,2318
20130701|2013-04-16 11:00,16,17.8,17.83,17.77,17.81,889
20130701|2013-04-16 11:30,16,17.81,17.81,17.77,17.79,492
20130701|2013-04-16 12:00,16,17.79,17.88,17.78,17.87,5329
20130701|2013-04-16 12:30,16,17.86,17.88,17.81,17.82,1864
20130701|2013-04-17 01:30,17,17.83,17.83,17.74,17.76,652
20130701|2013-04-17 02:00,17,17.76,17.79,17.75,17.77,189
20130701|2013-04-17 02:30,17,17.77,17.78,17.74,17.74,527
20130701|2013-04-17 03:00,17,17.75,17.77,17.74,17.76,219
20130701|2013-04-17 03:30,17,17.77,17.79,17.76,17.77,143
20130701|2013-04-17 04:00,17,17.76,17.8,17.76,17.77,159
20130701|2013-04-17 04:30,17,17.77,17.8,17.77,17.8,283
20130701|2013-04-17 05:00,17,17.8,17.8,17.77,17.79,337
20130701|2013-04-17 05:30,17,17.79,17.82,17.77,17.79,461
20130701|2013-04-17 06:00,17,17.79,17.83,17.78,17.8,655
20130701|2013-04-17 06:30,17,17.8,17.82,17.77,17.78,587
20130701|2013-04-17 07:00,17,17.77,17.87,17.76,17.87,2242
20130701|2013-04-17 07:30,17,17.87,17.87,17.84,17.87,641
20130701|2013-04-17 08:00,17,17.86,17.9,17.85,17.87,1447
20130701|2013-04-17 08:30,17,17.87,17.87,17.8,17.83,1746
20130701|2013-04-17 09:00,17,17.84,17.89,17.83,17.88,1403
20130701|2013-04-17 09:30,17,17.88,17.89,17.79,17.85,2852
20130701|2013-04-17 10:00,17,17.84,17.9,17.83,17.89,2318
20130701|2013-04-17 10:30,17,17.89,17.9,17.86,17.9,1531
20130701|2013-04-17 11:00,17,17.89,17.9,17.84,17.87,1332
20130701|2013-04-17 11:30,17,17.87,17.89,17.86,17.86,788
20130701|2013-04-17 12:00,17,17.87,17.87,17.76,17.77,2782
20130701|2013-04-17 12:30,17,17.77,17.79,17.7,17.72,2998
20130701|2013-04-18 01:30,18,17.7,17.75,17.69,17.75,794
20130701|2013-04-18 02:00,18,17.75,17.77,17.75,17.76,149
20130701|2013-04-18 02:30,18,17.77,17.82,17.77,17.82,614
20130701|2013-04-18 03:00,18,17.82,17.86,17.81,17.86,478
20130701|2013-04-18 03:30,18,17.86,17.86,17.81,17.82,359
20130701|2013-04-18 04:00,18,17.81,17.83,17.79,17.83,316
20130701|2013-04-18 04:30,18,17.83,17.83,17.77,17.8,374
20130701|2013-04-18 05:00,18,17.81,17.84,17.81,17.82,196
20130701|2013-04-18 05:30,18,17.83,17.86,17.81,17.86,541
20130701|2013-04-18 06:00,18,17.86,17.86,17.83,17.83,150
20130701|2013-04-18 06:30,18,17.83,17.84,17.8,17.82,194
20130701|2013-04-18 07:00,18,17.82,17.84,17.77,17.79,993
20130701|2013-04-18 07:30,18,17.8,17.81,17.78,17.79,693
20130701|2013-04-18 08:00,18,17.8,17.81,17.78,17.78,434
20130701|2013-04-18 08:30,18,17.79,17.79,17.54,17.54,9658
20130701|2013-04-18 09:00,18,17.55,17.59,17.53,17.55,2633
20130701|2013-04-18 09:30,18,17.56,17.57,17.43,17.51,5522
20130701|2013-04-18 10:00,18,17.5,17.53,17.48,17.48,2954
20130701|2013-04-18 10:30,18,17.48,17.53,17.47,17.51,2818
20130701|2013-04-18 11:00,18,17.52,17.52,17.49,17.52,2572
20130701|2013-04-18 11:30,18,17.51,17.53,17.46,17.47,3126
20130701|2013-04-18 12:00,18,17.46,17.63,17.43,17.61,8563
20130701|2013-04-18 12:30,18,17.62,17.62,17.56,17.59,1029
20130701|2013-04-19 01:30,19,17.6,17.61,17.53,17.53,978
20130701|2013-04-19 02:00,19,17.54,17.57,17.52,17.54,845
20130701|2013-04-19 02:30,19,17.53,17.55,17.51,17.52,247
20130701|2013-04-19 03:00,19,17.52,17.53,17.46,17.48,1150
20130701|2013-04-19 03:30,19,17.49,17.53,17.47,17.49,507
20130701|2013-04-19 04:00,19,17.5,17.51,17.48,17.51,375
20130701|2013-04-19 04:30,19,17.5,17.55,17.5,17.54,320
20130701|2013-04-19 05:00,19,17.54,17.55,17.53,17.54,110
20130701|2013-04-19 05:30,19,17.54,17.54,17.51,17.52,176
20130701|2013-04-19 06:00,19,17.53,17.53,17.5,17.51,177
20130701|2013-04-19 06:30,19,17.52,17.53,17.49,17.51,184
20130701|2013-04-19 07:00,19,17.51,17.61,17.5,17.6,2604
20130701|2013-04-19 07:30,19,17.6,17.61,17.57,17.6,563
20130701|2013-04-19 08:00,19,17.61,17.68,17.59,17.66,3856
20130701|2013-04-19 08:30,19,17.67,17.72,17.63,17.7,5046
20130701|2013-04-19 09:00,19,17.69,17.93,17.68,17.83,15743
20130701|2013-04-19 09:30,19,17.83,17.85,17.76,17.79,4405
20130701|2013-04-19 10:00,19,17.8,17.82,17.71,17.75,2820
20130701|2013-04-19 10:30,19,17.75,17.84,17.74,17.82,1508
20130701|2013-04-19 11:00,19,17.81,17.88,17.81,17.87,2809
20130701|2013-04-19 11:30,19,17.88,17.89,17.83,17.84,1155
20130701|2013-04-19 12:00,19,17.83,17.9,17.81,17.89,5615
20130701|2013-04-19 12:30,19,17.89,17.92,17.87,17.87,2109
20130701|2013-04-22 01:30,22,17.8,17.8,17.64,17.67,4652
20130701|2013-04-22 02:00,22,17.67,17.7,17.65,17.65,530
20130701|2013-04-22 02:30,22,17.66,17.69,17.65,17.66,677
20130701|2013-04-22 03:00,22,17.67,17.69,17.66,17.67,489
20130701|2013-04-22 03:30,22,17.67,17.69,17.65,17.65,474
20130701|2013-04-22 04:00,22,17.65,17.66,17.61,17.63,1341
20130701|2013-04-22 04:30,22,17.63,17.65,17.61,17.63,1230
20130701|2013-04-22 05:00,22,17.64,17.66,17.62,17.66,719
20130701|2013-04-22 05:30,22,17.66,17.68,17.65,17.67,342
20130701|2013-04-22 06:00,22,17.67,17.7,17.67,17.7,485
20130701|2013-04-22 06:30,22,17.7,17.71,17.69,17.71,325
20130701|2013-04-22 07:00,22,17.71,17.71,17.68,17.69,1226
20130701|2013-04-22 07:30,22,17.68,17.77,17.67,17.71,2250
20130701|2013-04-22 08:00,22,17.71,17.75,17.7,17.74,1483
20130701|2013-04-22 08:30,22,17.75,17.75,17.7,17.72,1637
20130701|2013-04-22 09:00,22,17.73,17.74,17.65,17.67,1884
20130701|2013-04-22 09:30,22,17.67,17.7,17.66,17.7,821
20130701|2013-04-22 10:00,22,17.69,17.75,17.69,17.73,1840
20130701|2013-04-22 10:30,22,17.72,17.76,17.7,17.72,1679
20130701|2013-04-22 11:00,22,17.73,17.76,17.71,17.74,943
20130701|2013-04-22 11:30,22,17.74,17.75,17.72,17.73,1376
20130701|2013-04-22 12:00,22,17.74,17.76,17.7,17.75,3994
20130701|2013-04-22 12:30,22,17.75,17.77,17.74,17.75,1641
20130701|2013-04-23 01:30,23,17.69,17.72,17.68,17.7,4053
20130701|2013-04-23 02:00,23,17.69,17.71,17.66,17.67,1454
20130701|2013-04-23 02:30,23,17.66,17.69,17.64,17.67,934
20130701|2013-04-23 03:00,23,17.68,17.68,17.65,17.66,269
20130701|2013-04-23 03:30,23,17.66,17.68,17.66,17.66,82
20130701|2013-04-23 04:00,23,17.66,17.68,17.66,17.68,177
20130701|2013-04-23 04:30,23,17.67,17.69,17.67,17.68,310
20130701|2013-04-23 05:00,23,17.69,17.76,17.68,17.75,833
20130701|2013-04-23 05:30,23,17.75,17.81,17.74,17.78,1946
20130701|2013-04-23 06:00,23,17.78,17.79,17.68,17.73,1327
20130701|2013-04-23 06:30,23,17.72,17.72,17.67,17.72,688
20130701|2013-04-23 07:00,23,17.72,17.75,17.65,17.67,1479
20130701|2013-04-23 07:30,23,17.67,17.71,17.65,17.66,641
20130701|2013-04-23 08:00,23,17.66,17.7,17.64,17.68,1582
20130701|2013-04-23 08:30,23,17.67,17.81,17.66,17.8,5955
20130701|2013-04-23 09:00,23,17.8,17.83,17.77,17.78,2643
20130701|2013-04-23 09:30,23,17.78,17.78,17.66,17.69,3263
20130701|2013-04-23 10:00,23,17.7,17.72,17.67,17.72,1395
20130701|2013-04-23 10:30,23,17.71,17.72,17.69,17.71,747
20130701|2013-04-23 11:00,23,17.71,17.72,17.65,17.67,2129
20130701|2013-04-23 11:30,23,17.68,17.71,17.66,17.68,889
20130701|2013-04-23 12:00,23,17.68,17.72,17.65,17.68,3412
20130701|2013-04-23 12:30,23,17.67,17.68,17.63,17.64,2461
20130701|2013-04-23 13:00,23,17.64,17.64,17.64,17.64,5
20130701|2013-04-24 01:30,24,17.67,17.7,17.64,17.66,1986
20130701|2013-04-24 02:00,24,17.67,17.72,17.67,17.71,560
20130701|2013-04-24 02:30,24,17.71,17.72,17.67,17.68,396
20130701|2013-04-24 03:00,24,17.68,17.68,17.64,17.65,378
20130701|2013-04-24 03:30,24,17.65,17.69,17.65,17.69,616
20130701|2013-04-24 04:00,24,17.69,17.72,17.68,17.71,254
20130701|2013-04-24 04:30,24,17.71,17.71,17.69,17.71,176
20130701|2013-04-24 05:00,24,17.71,17.71,17.68,17.71,493
20130701|2013-04-24 05:30,24,17.7,17.72,17.68,17.71,583
20130701|2013-04-24 06:00,24,17.7,17.72,17.69,17.71,224
20130701|2013-04-24 06:30,24,17.71,17.72,17.7,17.72,198
20130701|2013-04-24 07:00,24,17.71,17.73,17.64,17.66,1580
20130701|2013-04-24 07:30,24,17.67,17.68,17.58,17.59,5816
20130701|2013-04-24 08:00,24,17.6,17.61,17.58,17.58,1143
20130701|2013-04-24 08:30,24,17.58,17.6,17.47,17.51,11163
20130701|2013-04-24 09:00,24,17.51,17.51,17.45,17.47,4427
20130701|2013-04-24 09:30,24,17.47,17.52,17.46,17.47,2753
20130701|2013-04-24 10:00,24,17.47,17.48,17.44,17.46,2547
20130701|2013-04-24 10:30,24,17.46,17.46,17.37,17.41,6505
20130701|2013-04-24 11:00,24,17.41,17.44,17.37,17.38,3424
20130701|2013-04-24 11:30,24,17.38,17.41,17.37,17.39,1687
20130701|2013-04-24 12:00,24,17.39,17.46,17.36,17.37,6636
20130701|2013-04-24 12:30,24,17.37,17.38,17.33,17.35,4478
20130701|2013-04-25 01:30,25,17.38,17.38,17.31,17.31,1121
20130701|2013-04-25 02:00,25,17.31,17.31,17.25,17.26,1765
20130701|2013-04-25 02:30,25,17.25,17.28,17.25,17.25,1122
20130701|2013-04-25 03:00,25,17.25,17.29,17.25,17.28,770
20130701|2013-04-25 03:30,25,17.28,17.31,17.28,17.31,502
20130701|2013-04-25 04:00,25,17.31,17.32,17.29,17.29,328
20130701|2013-04-25 04:30,25,17.29,17.31,17.29,17.3,657
20130701|2013-04-25 05:00,25,17.3,17.3,17.27,17.28,295
20130701|2013-04-25 05:30,25,17.28,17.3,17.28,17.28,347
20130701|2013-04-25 06:00,25,17.28,17.3,17.28,17.28,119
20130701|2013-04-25 06:30,25,17.29,17.33,17.28,17.3,1140
20130701|2013-04-25 07:00,25,17.3,17.4,17.3,17.39,2957
20130701|2013-04-25 07:30,25,17.38,17.42,17.37,17.41,1673
20130701|2013-04-25 08:00,25,17.4,17.44,17.31,17.37,3032
20130701|2013-04-25 08:30,25,17.36,17.36,17.28,17.29,2580
20130701|2013-04-25 09:00,25,17.29,17.34,17.28,17.33,1424
20130701|2013-04-25 09:30,25,17.32,17.35,17.31,17.34,1031
20130701|2013-04-25 10:00,25,17.33,17.37,17.31,17.37,851
20130701|2013-04-25 10:30,25,17.36,17.37,17.32,17.37,1767
20130701|2013-04-25 11:00,25,17.37,17.42,17.37,17.4,1068
20130701|2013-04-25 11:30,25,17.39,17.43,17.38,17.43,1218
20130701|2013-04-25 12:00,25,17.43,17.43,17.35,17.36,3366
20130701|2013-04-25 12:30,25,17.36,17.37,17.33,17.35,1463
20130701|2013-04-26 01:30,26,17.39,17.46,17.37,17.45,2031
20130701|2013-04-26 02:00,26,17.45,17.46,17.43,17.46,319
20130701|2013-04-26 02:30,26,17.46,17.47,17.44,17.46,480
20130701|2013-04-26 03:00,26,17.46,17.47,17.44,17.46,580
20130701|2013-04-26 03:30,26,17.47,17.47,17.43,17.44,335
20130701|2013-04-26 04:00,26,17.43,17.44,17.41,17.43,118
20130701|2013-04-26 04:30,26,17.43,17.44,17.41,17.43,134
20130701|2013-04-26 05:00,26,17.42,17.44,17.42,17.43,60
20130701|2013-04-26 05:30,26,17.43,17.44,17.42,17.42,159
20130701|2013-04-26 06:00,26,17.42,17.43,17.41,17.42,170
20130701|2013-04-26 06:30,26,17.43,17.43,17.4,17.42,321
20130701|2013-04-26 07:00,26,17.42,17.44,17.35,17.44,1891
20130701|2013-04-26 07:30,26,17.44,17.45,17.4,17.41,873
20130701|2013-04-26 08:00,26,17.4,17.41,17.38,17.38,579
20130701|2013-04-26 08:30,26,17.38,17.43,17.37,17.43,1268
20130701|2013-04-26 09:00,26,17.42,17.45,17.4,17.41,775
20130701|2013-04-26 09:30,26,17.41,17.41,17.37,17.38,1208
20130701|2013-04-26 10:00,26,17.38,17.48,17.38,17.45,2197
20130701|2013-04-26 10:30,26,17.45,17.47,17.43,17.46,1414
20130701|2013-04-26 11:00,26,17.46,17.47,17.39,17.41,1230
20130701|2013-04-26 11:30,26,17.41,17.42,17.38,17.39,1092
20130701|2013-04-26 12:00,26,17.4,17.45,17.31,17.4,6016
20130701|2013-04-26 12:30,26,17.4,17.43,17.35,17.37,2030
20130701|2013-04-29 01:30,29,17.42,17.44,17.38,17.39,475
20130701|2013-04-29 02:00,29,17.38,17.39,17.38,17.38,202
20130701|2013-04-29 02:30,29,17.38,17.39,17.36,17.37,424
20130701|2013-04-29 03:00,29,17.37,17.39,17.36,17.37,322
20130701|2013-04-29 03:30,29,17.37,17.39,17.34,17.36,374
20130701|2013-04-29 04:00,29,17.36,17.39,17.34,17.35,590
20130701|2013-04-29 04:30,29,17.36,17.37,17.35,17.35,117
20130701|2013-04-29 05:00,29,17.35,17.39,17.35,17.39,206
20130701|2013-04-29 05:30,29,17.38,17.39,17.35,17.37,374
20130701|2013-04-29 06:00,29,17.37,17.38,17.36,17.37,135
20130701|2013-04-29 06:30,29,17.37,17.38,17.37,17.38,161
20130701|2013-04-29 07:00,29,17.37,17.37,17.32,17.33,1757
20130701|2013-04-29 07:30,29,17.34,17.34,17.28,17.31,2518
20130701|2013-04-29 08:00,29,17.31,17.34,17.3,17.31,1218
20130701|2013-04-29 08:30,29,17.31,17.35,17.28,17.3,1851
20130701|2013-04-29 09:00,29,17.29,17.3,17.26,17.26,3461
20130701|2013-04-29 09:30,29,17.26,17.31,17.26,17.31,1369
20130701|2013-04-29 10:00,29,17.3,17.46,17.29,17.44,4951
20130701|2013-04-29 10:30,29,17.44,17.47,17.41,17.43,2841
20130701|2013-04-29 11:00,29,17.44,17.45,17.38,17.43,1421
20130701|2013-04-29 11:30,29,17.42,17.42,17.35,17.4,2345
20130701|2013-04-29 12:00,29,17.4,17.48,17.38,17.47,3836
20130701|2013-04-29 12:30,29,17.48,17.54,17.47,17.49,4960
20130701|2013-04-30 06:00,30,17.63,17.64,17.61,17.63,236
20130701|2013-04-30 06:30,30,17.63,17.63,17.6,17.61,414
20130701|2013-04-30 07:00,30,17.61,17.74,17.55,17.68,10392
20130701|2013-04-30 07:30,30,17.67,17.74,17.66,17.72,3729
20130701|2013-04-30 08:00,30,17.72,17.74,17.66,17.66,1840
20130701|2013-04-30 08:30,30,17.66,17.7,17.66,17.68,2071
20130701|2013-04-30 09:00,30,17.68,17.7,17.62,17.63,3156
20130701|2013-04-30 09:30,30,17.62,17.63,17.55,17.56,4489
20130701|2013-04-30 10:00,30,17.56,17.62,17.56,17.57,2041
20130701|2013-04-30 10:30,30,17.57,17.61,17.57,17.58,1226
20130701|2013-04-30 11:00,30,17.58,17.6,17.49,17.52,3521
20130701|2013-04-30 11:30,30,17.52,17.61,17.52,17.61,2422
20130701|2013-04-30 12:00,30,17.61,17.62,17.53,17.6,5190
20130701|2013-04-30 12:30,30,17.59,17.68,17.54,17.67,3911
20130701|2013-05-01 01:30,1,17.63,17.67,17.62,17.67,658
20130701|2013-05-01 02:00,1,17.67,17.67,17.65,17.67,211
20130701|2013-05-01 02:30,1,17.68,17.68,17.65,17.67,323
20130701|2013-05-01 03:00,1,17.67,17.67,17.64,17.66,341
20130701|2013-05-01 03:30,1,17.66,17.67,17.63,17.63,209
20130701|2013-05-01 04:00,1,17.63,17.64,17.62,17.63,155
20130701|2013-05-01 04:30,1,17.63,17.64,17.61,17.61,167
20130701|2013-05-01 05:00,1,17.61,17.62,17.58,17.58,340
20130701|2013-05-01 05:30,1,17.58,17.66,17.58,17.64,1100
20130701|2013-05-01 06:00,1,17.64,17.67,17.64,17.66,350
20130701|2013-05-01 06:30,1,17.66,17.67,17.65,17.65,115
20130701|2013-05-01 07:00,1,17.64,17.64,17.56,17.58,3472
20130701|2013-05-01 07:30,1,17.58,17.58,17.53,17.56,1677
20130701|2013-05-01 08:00,1,17.57,17.57,17.55,17.57,517
20130701|2013-05-01 08:30,1,17.58,17.62,17.56,17.61,1358
20130701|2013-05-01 09:00,1,17.61,17.63,17.57,17.62,1359
20130701|2013-05-01 09:30,1,17.62,17.67,17.61,17.63,1787
20130701|2013-05-01 10:00,1,17.63,17.64,17.57,17.59,1195
20130701|2013-05-01 10:30,1,17.59,17.61,17.29,17.3,6674
20130701|2013-05-01 11:00,1,17.31,17.41,17.3,17.38,8890
20130701|2013-05-01 11:30,1,17.38,17.39,17.35,17.36,2313
20130701|2013-05-01 12:00,1,17.37,17.39,17.32,17.32,5480
20130701|2013-05-01 12:30,1,17.31,17.34,17.3,17.31,2461
20130701|2013-05-01 13:00,1,17.31,17.31,17.31,17.31,1
20130701|2013-05-02 01:30,2,17.33,17.37,17.32,17.34,801
20130701|2013-05-02 02:00,2,17.34,17.38,17.33,17.35,415
20130701|2013-05-02 02:30,2,17.35,17.37,17.34,17.34,274
20130701|2013-05-02 03:00,2,17.34,17.35,17.31,17.31,598
20130701|2013-05-02 03:30,2,17.31,17.33,17.31,17.31,380
20130701|2013-05-02 04:00,2,17.31,17.32,17.3,17.3,305
20130701|2013-05-02 04:30,2,17.3,17.35,17.3,17.3,529
20130701|2013-05-02 05:00,2,17.3,17.31,17.25,17.26,2629
20130701|2013-05-02 05:30,2,17.26,17.27,17.23,17.23,1513
20130701|2013-05-02 06:00,2,17.24,17.25,17.22,17.22,796
20130701|2013-05-02 06:30,2,17.22,17.26,17.22,17.26,722
20130701|2013-05-02 07:00,2,17.26,17.26,17.18,17.22,5577
20130701|2013-05-02 07:30,2,17.22,17.34,17.22,17.3,2630
20130701|2013-05-02 08:00,2,17.3,17.36,17.29,17.32,1688
20130701|2013-05-02 08:30,2,17.32,17.34,17.28,17.32,1614
20130701|2013-05-02 09:00,2,17.31,17.34,17.3,17.31,1253
20130701|2013-05-02 09:30,2,17.31,17.34,17.31,17.32,1318
20130701|2013-05-02 10:00,2,17.32,17.37,17.32,17.34,1611
20130701|2013-05-02 10:30,2,17.33,17.35,17.29,17.34,1867
20130701|2013-05-02 11:00,2,17.33,17.35,17.31,17.31,1117
20130701|2013-05-02 11:30,2,17.31,17.6,17.31,17.56,12374
20130701|2013-05-02 12:00,2,17.55,17.61,17.55,17.61,9118
20130701|2013-05-02 12:30,2,17.6,17.63,17.57,17.63,4943
20130701|2013-05-02 13:00,2,17.62,17.62,17.62,17.62,3
20130701|2013-05-03 01:30,3,17.6,17.61,17.46,17.53,1927
20130701|2013-05-03 02:00,3,17.54,17.55,17.51,17.54,319
20130701|2013-05-03 02:30,3,17.54,17.56,17.52,17.54,553
20130701|2013-05-03 03:00,3,17.54,17.56,17.5,17.55,344
20130701|2013-05-03 03:30,3,17.55,17.56,17.54,17.55,242
20130701|2013-05-03 04:00,3,17.55,17.58,17.55,17.58,274
20130701|2013-05-03 04:30,3,17.58,17.6,17.57,17.6,417
20130701|2013-05-03 05:00,3,17.6,17.6,17.58,17.58,231
20130701|2013-05-03 05:30,3,17.59,17.61,17.56,17.56,236
20130701|2013-05-03 06:00,3,17.56,17.57,17.53,17.53,445
20130701|2013-05-03 06:30,3,17.53,17.53,17.44,17.45,2768
20130701|2013-05-03 07:00,3,17.45,17.62,17.45,17.58,3873
20130701|2013-05-03 07:30,3,17.58,17.6,17.5,17.52,1575
20130701|2013-05-03 08:00,3,17.52,17.57,17.49,17.54,2241
20130701|2013-05-03 08:30,3,17.53,17.56,17.47,17.48,1756
20130701|2013-05-03 09:00,3,17.47,17.53,17.46,17.51,2752
20130701|2013-05-03 09:30,3,17.52,17.53,17.48,17.5,1582
20130701|2013-05-03 10:00,3,17.5,17.53,17.47,17.47,1132
20130701|2013-05-03 10:30,3,17.47,17.5,17.46,17.46,1825
20130701|2013-05-03 11:00,3,17.47,17.51,17.46,17.5,1092
20130701|2013-05-03 11:30,3,17.5,17.62,17.49,17.56,4217
20130701|2013-05-03 12:00,3,17.56,17.59,17.51,17.52,3917
20130701|2013-05-03 12:30,3,17.52,17.6,17.52,17.58,2155
20130701|2013-05-06 06:30,6,17.6,17.69,17.52,17.68,4746
20130701|2013-05-06 07:00,6,17.67,17.69,17.55,17.62,2014
20130701|2013-05-06 07:30,6,17.62,17.66,17.61,17.66,1653
20130701|2013-05-06 08:00,6,17.65,17.71,17.65,17.7,3735
20130701|2013-05-06 08:30,6,17.69,17.72,17.67,17.7,2350
20130701|2013-05-06 09:00,6,17.71,17.78,17.69,17.76,5747
20130701|2013-05-06 09:30,6,17.77,17.78,17.75,17.78,2782
20130701|2013-05-06 10:00,6,17.78,17.79,17.73,17.76,2471
20130701|2013-05-06 10:30,6,17.76,17.8,17.76,17.8,3154
20130701|2013-05-06 11:00,6,17.8,17.87,17.78,17.86,6780
20130701|2013-05-06 11:30,6,17.86,17.9,17.83,17.89,6439
20130701|2013-05-06 12:00,6,17.9,17.9,17.79,17.8,5166
20130701|2013-05-06 12:30,6,17.8,17.83,17.79,17.82,2153
20130701|2013-05-07 01:30,7,17.8,17.8,17.74,17.78,108
20130701|2013-05-07 02:00,7,17.77,17.77,17.76,17.76,30
20130701|2013-05-07 02:30,7,17.75,17.78,17.7,17.72,24
20130701|2013-05-07 03:00,7,17.72,17.75,17.72,17.74,5
20130701|2013-05-07 03:30,7,17.74,17.75,17.74,17.75,6
20130701|2013-05-07 04:00,7,17.73,17.74,17.72,17.72,3
20130701|2013-05-07 04:30,7,17.72,17.74,17.7,17.73,10
20130701|2013-05-07 05:00,7,17.74,17.75,17.72,17.72,10
20130701|2013-05-07 05:30,7,17.72,17.75,17.71,17.72,13
20130701|2013-05-07 06:00,7,17.72,17.77,17.72,17.77,28
20130701|2013-05-07 06:30,7,17.75,17.76,17.75,17.75,7
20130701|2013-05-07 07:00,7,17.76,17.81,17.76,17.78,232
20130701|2013-05-07 08:30,7,17.78,17.79,17.72,17.73,845
20130701|2013-05-07 09:00,7,17.72,17.73,17.61,17.65,8542
20130701|2013-05-07 09:30,7,17.64,17.65,17.56,17.6,5635
20130701|2013-05-07 10:00,7,17.59,17.64,17.56,17.6,3962
20130701|2013-05-07 10:30,7,17.6,17.63,17.56,17.57,1707
20130701|2013-05-07 11:00,7,17.57,17.64,17.56,17.61,1983
20130701|2013-05-07 11:30,7,17.61,17.63,17.58,17.59,694
20130701|2013-05-07 12:00,7,17.58,17.66,17.57,17.63,3442
20130701|2013-05-07 12:30,7,17.64,17.64,17.62,17.62,1553
20130701|2013-05-08 01:30,8,17.63,17.67,17.6,17.67,574
20130701|2013-05-08 02:00,8,17.67,17.69,17.67,17.69,469
20130701|2013-05-08 02:30,8,17.68,17.69,17.62,17.63,503
20130701|2013-05-08 03:00,8,17.64,17.64,17.58,17.58,550
20130701|2013-05-08 03:30,8,17.58,17.6,17.58,17.59,556
20130701|2013-05-08 04:00,8,17.58,17.58,17.57,17.57,318
20130701|2013-05-08 04:30,8,17.57,17.59,17.57,17.57,348
20130701|2013-05-08 05:00,8,17.57,17.59,17.54,17.54,2012
20130701|2013-05-08 05:30,8,17.54,17.56,17.54,17.54,491
20130701|2013-05-08 06:00,8,17.54,17.56,17.53,17.54,623
20130701|2013-05-08 06:30,8,17.54,17.56,17.53,17.56,422
20130701|2013-05-08 07:00,8,17.56,17.62,17.49,17.52,4778
20130701|2013-05-08 07:30,8,17.52,17.55,17.5,17.52,1002
20130701|2013-05-08 08:00,8,17.52,17.55,17.47,17.53,1518
20130701|2013-05-08 08:30,8,17.53,17.62,17.51,17.55,2914
20130701|2013-05-08 09:00,8,17.55,17.57,17.5,17.54,1916
20130701|2013-05-08 09:30,8,17.54,17.54,17.51,17.51,722
20130701|2013-05-08 10:00,8,17.51,17.53,17.5,17.52,1088
20130701|2013-05-08 10:30,8,17.51,17.52,17.49,17.5,639
20130701|2013-05-08 11:00,8,17.51,17.51,17.45,17.48,5302
20130701|2013-05-08 11:30,8,17.48,17.5,17.45,17.49,2079
20130701|2013-05-08 12:00,8,17.49,17.5,17.45,17.47,3544
20130701|2013-05-08 12:30,8,17.48,17.51,17.44,17.45,2413
20130701|2013-05-09 01:30,9,17.43,17.45,17.41,17.44,1181
20130701|2013-05-09 02:00,9,17.44,17.46,17.44,17.44,159
20130701|2013-05-09 02:30,9,17.44,17.46,17.43,17.43,445
20130701|2013-05-09 03:00,9,17.44,17.46,17.43,17.44,375
20130701|2013-05-09 03:30,9,17.44,17.45,17.42,17.43,386
20130701|2013-05-09 04:00,9,17.43,17.44,17.42,17.43,132
20130701|2013-05-09 04:30,9,17.43,17.46,17.41,17.41,463
20130701|2013-05-09 05:00,9,17.42,17.42,17.4,17.41,908
20130701|2013-05-09 05:30,9,17.42,17.44,17.41,17.42,237
20130701|2013-05-09 06:00,9,17.42,17.48,17.42,17.46,551
20130701|2013-05-09 06:30,9,17.46,17.48,17.44,17.46,414
20130701|2013-05-09 07:00,9,17.46,17.48,17.38,17.43,2544
20130701|2013-05-09 07:30,9,17.44,17.54,17.43,17.5,2173
20130701|2013-05-09 08:00,9,17.5,17.53,17.49,17.53,887
20130701|2013-05-09 08:30,9,17.52,17.64,17.51,17.54,6606
20130701|2013-05-09 09:00,9,17.53,17.55,17.49,17.53,1577
20130701|2013-05-09 09:30,9,17.52,17.53,17.45,17.46,1880
20130701|2013-05-09 10:00,9,17.46,17.54,17.46,17.51,2050
20130701|2013-05-09 10:30,9,17.51,17.56,17.47,17.49,1982
20130701|2013-05-09 11:00,9,17.5,17.55,17.49,17.55,1222
20130701|2013-05-09 11:30,9,17.54,17.58,17.52,17.58,1182
20130701|2013-05-09 12:00,9,17.58,17.59,17.46,17.48,4208
20130701|2013-05-09 12:30,9,17.48,17.51,17.47,17.47,1641
20130701|2013-05-10 01:30,10,17.5,17.55,17.48,17.55,1007
20130701|2013-05-10 02:00,10,17.55,17.57,17.53,17.57,300
20130701|2013-05-10 02:30,10,17.57,17.59,17.54,17.59,701
20130701|2013-05-10 03:00,10,17.58,17.59,17.56,17.58,432
20130701|2013-05-10 03:30,10,17.58,17.58,17.54,17.54,282
20130701|2013-05-10 04:00,10,17.54,17.56,17.53,17.53,254
20130701|2013-05-10 04:30,10,17.53,17.56,17.53,17.54,220
20130701|2013-05-10 05:00,10,17.54,17.57,17.53,17.54,170
20130701|2013-05-10 05:30,10,17.54,17.54,17.52,17.53,177
20130701|2013-05-10 06:00,10,17.53,17.56,17.52,17.56,258
20130701|2013-05-10 06:30,10,17.56,17.57,17.54,17.55,460
20130701|2013-05-10 07:00,10,17.55,17.59,17.53,17.58,1191
20130701|2013-05-10 07:30,10,17.58,17.62,17.56,17.57,2119
20130701|2013-05-10 08:00,10,17.57,17.58,17.52,17.56,1099
20130701|2013-05-10 08:30,10,17.55,17.55,17.45,17.48,2139
20130701|2013-05-10 09:00,10,17.48,17.5,17.44,17.46,1856
20130701|2013-05-10 09:30,10,17.46,17.48,17.44,17.45,1887
20130701|2013-05-10 10:00,10,17.44,17.46,17.41,17.42,1665
20130701|2013-05-10 10:30,10,17.42,17.45,17.41,17.43,1099
20130701|2013-05-10 11:00,10,17.44,17.46,17.41,17.46,1535
20130701|2013-05-10 11:30,10,17.46,17.49,17.43,17.43,1031
20130701|2013-05-10 12:00,10,17.44,17.49,17.41,17.41,3064
20130701|2013-05-10 12:30,10,17.41,17.43,17.38,17.39,2895
20130701|2013-05-13 01:30,13,17.43,17.5,17.41,17.49,1325
20130701|2013-05-13 02:00,13,17.5,17.52,17.48,17.51,337
20130701|2013-05-13 02:30,13,17.51,17.52,17.5,17.52,351
20130701|2013-05-13 03:00,13,17.52,17.52,17.48,17.51,541
20130701|2013-05-13 03:30,13,17.51,17.52,17.5,17.52,397
20130701|2013-05-13 04:00,13,17.52,17.53,17.5,17.53,281
20130701|2013-05-13 04:30,13,17.53,17.54,17.47,17.52,562
20130701|2013-05-13 05:00,13,17.51,17.54,17.48,17.53,423
20130701|2013-05-13 05:30,13,17.54,17.54,17.52,17.54,347
20130701|2013-05-13 06:00,13,17.54,17.54,17.53,17.54,312
20130701|2013-05-13 06:30,13,17.54,17.56,17.49,17.49,396
20130701|2013-05-13 07:00,13,17.49,17.5,17.42,17.43,2179
20130701|2013-05-13 07:30,13,17.43,17.44,17.41,17.42,999
20130701|2013-05-13 08:00,13,17.42,17.43,17.34,17.36,3090
20130701|2013-05-13 08:30,13,17.36,17.38,17.35,17.36,1331
20130701|2013-05-13 09:00,13,17.36,17.4,17.34,17.34,1044
20130701|2013-05-13 09:30,13,17.34,17.36,17.34,17.34,976
20130701|2013-05-13 10:00,13,17.34,17.35,17.31,17.33,3095
20130701|2013-05-13 10:30,13,17.33,17.36,17.32,17.32,1111
20130701|2013-05-13 11:00,13,17.32,17.34,17.31,17.32,1126
20130701|2013-05-13 11:30,13,17.33,17.33,17.26,17.27,4725
20130701|2013-05-13 12:00,13,17.27,17.3,17.23,17.25,7114
20130701|2013-05-13 12:30,13,17.26,17.32,17.25,17.29,1878
20130701|2013-05-14 01:30,14,17.25,17.29,17.22,17.27,2322
20130701|2013-05-14 02:00,14,17.27,17.28,17.25,17.25,376
20130701|2013-05-14 02:30,14,17.25,17.26,17.24,17.24,523
20130701|2013-05-14 03:00,14,17.25,17.25,17.23,17.23,588
20130701|2013-05-14 03:30,14,17.24,17.25,17.21,17.25,1276
20130701|2013-05-14 04:00,14,17.24,17.25,17.23,17.24,296
20130701|2013-05-14 04:30,14,17.24,17.24,17.21,17.21,450
20130701|2013-05-14 05:00,14,17.22,17.22,17.21,17.22,377
20130701|2013-05-14 05:30,14,17.22,17.23,17.19,17.21,1810
20130701|2013-05-14 06:00,14,17.21,17.26,17.21,17.26,832
20130701|2013-05-14 06:30,14,17.26,17.26,17.2,17.2,969
20130701|2013-05-14 07:00,14,17.21,17.22,17.12,17.13,8091
20130701|2013-05-14 07:30,14,17.13,17.15,17.1,17.12,3787
20130701|2013-05-14 08:00,14,17.12,17.17,17.11,17.13,2529
20130701|2013-05-14 08:30,14,17.12,17.17,17.12,17.12,1561
20130701|2013-05-14 09:00,14,17.12,17.15,17.12,17.14,1007
20130701|2013-05-14 09:30,14,17.14,17.15,17.11,17.12,1358
20130701|2013-05-14 10:00,14,17.12,17.13,17.1,17.11,1979
20130701|2013-05-14 10:30,14,17.11,17.12,17.07,17.07,2145
20130701|2013-05-14 11:00,14,17.08,17.08,17.02,17.05,6360
20130701|2013-05-14 11:30,14,17.04,17.06,17.01,17.02,2239
20130701|2013-05-14 12:00,14,17.01,17.08,17.01,17.03,5095
20130701|2013-05-14 12:30,14,17.03,17.05,17,17.01,4179
20130701|2013-05-15 01:30,15,17.03,17.05,17,17.01,1558
20130701|2013-05-15 02:00,15,17.01,17.03,17,17.03,922
20130701|2013-05-15 02:30,15,17.03,17.04,17,17,814
20130701|2013-05-15 03:00,15,17.01,17.01,16.94,16.96,2073
20130701|2013-05-15 03:30,15,16.96,17,16.95,16.99,771
20130701|2013-05-15 04:00,15,16.98,17.02,16.97,17.02,652
20130701|2013-05-15 04:30,15,17.01,17.02,16.99,17.02,210
20130701|2013-05-15 05:00,15,17.02,17.02,17,17,89
20130701|2013-05-15 05:30,15,17,17.02,17,17,359
20130701|2013-05-15 06:00,15,17,17.01,16.96,16.97,570
20130701|2013-05-15 06:30,15,16.97,16.98,16.95,16.96,802
20130701|2013-05-15 07:00,15,16.96,17.03,16.95,17,2069
20130701|2013-05-15 07:30,15,17.01,17.11,17.01,17.08,3305
20130701|2013-05-15 08:00,15,17.08,17.09,17.03,17.04,1186
20130701|2013-05-15 08:30,15,17.04,17.05,16.99,16.99,1515
20130701|2013-05-15 09:00,15,16.99,17.04,16.96,17.03,1897
20130701|2013-05-15 09:30,15,17.03,17.04,16.98,16.98,918
20130701|2013-05-15 10:00,15,16.98,17.01,16.97,16.98,1115
20130701|2013-05-15 10:30,15,16.98,17,16.96,16.99,1267
20130701|2013-05-15 11:00,15,17,17,16.93,16.95,2652
20130701|2013-05-15 11:30,15,16.95,16.98,16.92,16.95,1410
20130701|2013-05-15 12:00,15,16.95,16.98,16.93,16.97,3141
20130701|2013-05-15 12:30,15,16.98,16.98,16.92,16.93,2296
20130701|2013-05-16 01:30,16,16.94,16.96,16.93,16.95,1278
20130701|2013-05-16 02:00,16,16.96,16.98,16.95,16.96,318
20130701|2013-05-16 02:30,16,16.97,16.97,16.95,16.95,181
20130701|2013-05-16 03:00,16,16.96,16.96,16.93,16.94,474
20130701|2013-05-16 03:30,16,16.93,16.93,16.91,16.91,400
20130701|2013-05-16 04:00,16,16.91,16.93,16.91,16.92,224
20130701|2013-05-16 04:30,16,16.92,16.95,16.91,16.91,622
20130701|2013-05-16 05:00,16,16.92,16.92,16.9,16.9,810
20130701|2013-05-16 05:30,16,16.9,16.92,16.9,16.91,125
20130701|2013-05-16 06:00,16,16.92,16.92,16.89,16.9,736
20130701|2013-05-16 06:30,16,16.9,16.92,16.9,16.9,258
20130701|2013-05-16 07:00,16,16.9,16.95,16.87,16.9,2232
20130701|2013-05-16 07:30,16,16.9,16.9,16.87,16.88,665
20130701|2013-05-16 08:00,16,16.88,16.89,16.85,16.86,1391
20130701|2013-05-16 08:30,16,16.86,16.87,16.83,16.85,2263
20130701|2013-05-16 09:00,16,16.85,16.9,16.85,16.88,1159
20130701|2013-05-16 09:30,16,16.88,16.91,16.87,16.87,1423
20130701|2013-05-16 10:00,16,16.87,16.92,16.87,16.9,1629
20130701|2013-05-16 10:30,16,16.9,16.91,16.88,16.9,996
20130701|2013-05-16 11:00,16,16.91,16.91,16.89,16.89,582
20130701|2013-05-16 11:30,16,16.89,16.91,16.83,16.85,2207
20130701|2013-05-16 12:00,16,16.84,16.87,16.81,16.84,6159
20130701|2013-05-16 12:30,16,16.83,16.85,16.82,16.83,1853
20130701|2013-05-17 01:30,17,16.83,16.94,16.82,16.89,979
20130701|2013-05-17 02:00,17,16.88,16.92,16.86,16.91,405
20130701|2013-05-17 02:30,17,16.91,16.96,16.91,16.95,699
20130701|2013-05-17 03:00,17,16.95,16.96,16.93,16.94,287
20130701|2013-05-17 03:30,17,16.94,16.96,16.93,16.95,170
20130701|2013-05-17 04:00,17,16.96,16.99,16.95,16.99,614
20130701|2013-05-17 04:30,17,16.99,17,16.97,16.98,470
20130701|2013-05-17 05:00,17,16.97,16.98,16.94,16.94,555
20130701|2013-05-17 05:30,17,16.94,16.97,16.93,16.93,298
20130701|2013-05-17 06:00,17,16.93,16.97,16.93,16.94,677
20130701|2013-05-17 06:30,17,16.94,16.95,16.91,16.94,1004
20130701|2013-05-17 07:00,17,16.93,16.94,16.88,16.89,2344
20130701|2013-05-17 07:30,17,16.89,16.9,16.87,16.88,658
20130701|2013-05-17 08:00,17,16.88,16.89,16.83,16.85,1257
20130701|2013-05-17 08:30,17,16.84,16.87,16.83,16.86,1007
20130701|2013-05-17 09:00,17,16.86,16.89,16.85,16.86,1496
20130701|2013-05-17 09:30,17,16.86,16.9,16.84,16.84,994
20130701|2013-05-17 10:00,17,16.84,16.87,16.84,16.86,1170
20130701|2013-05-17 10:30,17,16.86,16.91,16.85,16.89,1007
20130701|2013-05-17 11:00,17,16.9,16.93,16.89,16.89,1038
20130701|2013-05-17 11:30,17,16.9,16.95,16.86,16.9,1735
20130701|2013-05-17 12:00,17,16.91,16.92,16.88,16.91,2187
20130701|2013-05-17 12:30,17,16.91,16.92,16.88,16.89,2112
20130701|2013-05-20 01:30,20,16.9,16.99,16.9,16.99,1222
20130701|2013-05-20 02:00,20,16.99,17,16.97,16.98,707
20130701|2013-05-20 02:30,20,16.98,16.99,16.93,16.93,650
20130701|2013-05-20 03:00,20,16.94,16.96,16.91,16.95,451
20130701|2013-05-20 03:30,20,16.94,16.97,16.93,16.95,185
20130701|2013-05-20 04:00,20,16.94,16.95,16.91,16.91,280
20130701|2013-05-20 04:30,20,16.91,16.91,16.9,16.9,295
20130701|2013-05-20 05:00,20,16.91,16.91,16.88,16.89,580
20130701|2013-05-20 05:30,20,16.89,16.91,16.88,16.9,233
20130701|2013-05-20 06:00,20,16.9,16.91,16.89,16.9,130
20130701|2013-05-20 06:30,20,16.9,16.9,16.87,16.9,557
20130701|2013-05-20 07:00,20,16.89,16.91,16.83,16.83,2334
20130701|2013-05-20 07:30,20,16.83,16.84,16.82,16.84,1287
20130701|2013-05-20 08:00,20,16.83,16.84,16.8,16.83,2605
20130701|2013-05-20 08:30,20,16.83,16.85,16.83,16.85,666
20130701|2013-05-20 09:00,20,16.84,16.85,16.8,16.8,1752
20130701|2013-05-20 09:30,20,16.8,16.85,16.8,16.84,1226
20130701|2013-05-20 10:00,20,16.84,16.84,16.81,16.83,1023
20130701|2013-05-20 10:30,20,16.83,16.84,16.81,16.81,610
20130701|2013-05-20 11:00,20,16.82,16.84,16.81,16.82,836
20130701|2013-05-20 11:30,20,16.83,16.83,16.81,16.82,765
20130701|2013-05-20 12:00,20,16.82,16.82,16.8,16.8,2778
20130701|2013-05-20 12:30,20,16.8,16.84,16.8,16.8,1746
20130701|2013-05-21 01:30,21,16.84,16.9,16.83,16.87,1826
20130701|2013-05-21 02:00,21,16.86,16.87,16.83,16.84,198
20130701|2013-05-21 02:30,21,16.84,16.84,16.81,16.83,572
20130701|2013-05-21 03:00,21,16.83,16.84,16.8,16.82,539
20130701|2013-05-21 03:30,21,16.81,16.82,16.8,16.8,96
20130701|2013-05-21 04:00,21,16.8,16.82,16.8,16.81,207
20130701|2013-05-21 04:30,21,16.81,16.81,16.8,16.8,134
20130701|2013-05-21 05:00,21,16.81,16.81,16.8,16.8,161
20130701|2013-05-21 05:30,21,16.8,16.81,16.8,16.8,128
20130701|2013-05-21 06:00,21,16.8,16.81,16.8,16.8,117
20130701|2013-05-21 06:30,21,16.8,16.82,16.75,16.78,2239
20130701|2013-05-21 07:00,21,16.77,16.79,16.7,16.73,4851
20130701|2013-05-21 07:30,21,16.73,16.73,16.7,16.71,1291
20130701|2013-05-21 08:00,21,16.71,16.74,16.71,16.73,1071
20130701|2013-05-21 08:30,21,16.73,16.78,16.72,16.76,1678
20130701|2013-05-21 09:00,21,16.76,16.78,16.75,16.75,1223
20130701|2013-05-21 09:30,21,16.75,16.79,16.75,16.78,1620
20130701|2013-05-21 10:00,21,16.78,16.85,16.78,16.82,4269
20130701|2013-05-21 10:30,21,16.82,16.87,16.82,16.85,1885
20130701|2013-05-21 11:00,21,16.85,16.91,16.84,16.89,3226
20130701|2013-05-21 11:30,21,16.89,16.9,16.86,16.88,844
20130701|2013-05-21 12:00,21,16.89,16.92,16.83,16.83,4179
20130701|2013-05-21 12:30,21,16.83,16.88,16.83,16.88,2064
20130701|2013-05-22 01:30,22,16.85,16.88,16.82,16.88,982
20130701|2013-05-22 02:00,22,16.88,16.88,16.84,16.86,167
20130701|2013-05-22 02:30,22,16.86,16.9,16.86,16.88,373
20130701|2013-05-22 03:00,22,16.88,16.89,16.86,16.89,348
20130701|2013-05-22 03:30,22,16.88,16.89,16.86,16.88,327
20130701|2013-05-22 04:00,22,16.88,16.89,16.87,16.87,162
20130701|2013-05-22 04:30,22,16.87,16.89,16.86,16.87,161
20130701|2013-05-22 05:00,22,16.88,16.89,16.87,16.87,112
20130701|2013-05-22 05:30,22,16.87,16.91,16.87,16.89,700
20130701|2013-05-22 06:00,22,16.9,16.94,16.89,16.91,1067
20130701|2013-05-22 06:30,22,16.91,16.97,16.91,16.97,1489
20130701|2013-05-22 07:00,22,16.96,16.97,16.84,16.89,2974
20130701|2013-05-22 07:30,22,16.88,16.88,16.86,16.87,662
20130701|2013-05-22 08:00,22,16.87,16.9,16.86,16.87,711
20130701|2013-05-22 08:30,22,16.87,16.91,16.87,16.9,939
20130701|2013-05-22 09:00,22,16.9,16.93,16.89,16.92,1134
20130701|2013-05-22 09:30,22,16.91,16.93,16.88,16.91,1651
20130701|2013-05-22 10:00,22,16.92,16.92,16.78,16.79,3990
20130701|2013-05-22 10:30,22,16.78,16.85,16.78,16.81,1670
20130701|2013-05-22 11:00,22,16.82,16.84,16.81,16.82,714
20130701|2013-05-22 11:30,22,16.83,16.84,16.7,16.7,4776
20130701|2013-05-22 12:00,22,16.7,16.72,16.63,16.67,9985
20130701|2013-05-22 12:30,22,16.65,16.68,16.6,16.6,3216
20130701|2013-05-23 01:30,23,16.62,16.62,16.56,16.6,1500
20130701|2013-05-23 02:00,23,16.59,16.63,16.59,16.62,426
20130701|2013-05-23 02:30,23,16.62,16.64,16.61,16.62,658
20130701|2013-05-23 03:00,23,16.63,16.65,16.62,16.63,262
20130701|2013-05-23 03:30,23,16.63,16.68,16.63,16.67,359
20130701|2013-05-23 04:00,23,16.67,16.68,16.65,16.67,241
20130701|2013-05-23 04:30,23,16.67,16.67,16.66,16.66,228
20130701|2013-05-23 05:00,23,16.66,16.67,16.65,16.66,110
20130701|2013-05-23 05:30,23,16.66,16.69,16.65,16.68,318
20130701|2013-05-23 06:00,23,16.69,16.69,16.66,16.67,256
20130701|2013-05-23 06:30,23,16.66,16.68,16.65,16.68,231
20130701|2013-05-23 07:00,23,16.68,16.68,16.63,16.67,1508
20130701|2013-05-23 07:30,23,16.66,16.68,16.64,16.68,771
20130701|2013-05-23 08:00,23,16.68,16.69,16.67,16.67,337
20130701|2013-05-23 08:30,23,16.68,16.8,16.67,16.79,1909
20130701|2013-05-23 09:00,23,16.8,16.83,16.76,16.81,693
20130701|2013-05-23 09:30,23,16.81,16.84,16.78,16.84,434
20130701|2013-05-23 10:00,23,16.84,16.84,16.8,16.81,909
20130701|2013-05-23 10:30,23,16.81,16.87,16.81,16.83,2347
20130701|2013-05-23 11:00,23,16.83,16.86,16.81,16.85,1322
20130701|2013-05-23 11:30,23,16.85,16.86,16.82,16.85,736
20130701|2013-05-23 12:00,23,16.85,16.89,16.73,16.79,6238
20130701|2013-05-23 12:30,23,16.78,16.82,16.74,16.75,2410
20130701|2013-05-24 01:30,24,16.76,16.77,16.73,16.74,820
20130701|2013-05-24 02:00,24,16.74,16.78,16.73,16.77,562
20130701|2013-05-24 02:30,24,16.78,16.79,16.75,16.77,269
20130701|2013-05-24 03:00,24,16.78,16.8,16.76,16.8,207
20130701|2013-05-24 03:30,24,16.8,16.81,16.79,16.8,357
20130701|2013-05-24 04:00,24,16.81,16.81,16.79,16.79,302
20130701|2013-05-24 04:30,24,16.8,16.83,16.79,16.83,191
20130701|2013-05-24 05:00,24,16.83,16.84,16.83,16.84,191
20130701|2013-05-24 05:30,24,16.83,16.84,16.82,16.82,149
20130701|2013-05-24 06:00,24,16.83,16.85,16.81,16.83,250
20130701|2013-05-24 06:30,24,16.84,16.86,16.79,16.8,796
20130701|2013-05-24 07:00,24,16.8,16.83,16.74,16.76,2514
20130701|2013-05-24 07:30,24,16.76,16.88,16.75,16.87,3185
20130701|2013-05-24 08:00,24,16.87,16.87,16.82,16.85,882
20130701|2013-05-24 08:30,24,16.85,16.88,16.82,16.87,1198
20130701|2013-05-24 09:00,24,16.87,16.88,16.84,16.87,1052
20130701|2013-05-24 09:30,24,16.88,16.88,16.86,16.87,1172
20130701|2013-05-24 10:00,24,16.87,16.88,16.83,16.86,1139
20130701|2013-05-24 10:30,24,16.86,16.86,16.81,16.82,810
20130701|2013-05-24 11:00,24,16.83,16.83,16.78,16.81,1341
20130701|2013-05-24 11:30,24,16.8,16.82,16.78,16.8,1372
20130701|2013-05-24 12:00,24,16.79,16.91,16.79,16.85,7323
20130701|2013-05-24 12:30,24,16.85,16.88,16.83,16.87,1933
20130701|2013-05-28 01:30,28,16.89,16.94,16.89,16.94,1659
20130701|2013-05-28 02:00,28,16.93,16.96,16.93,16.96,1071
20130701|2013-05-28 02:30,28,16.95,16.98,16.94,16.95,1884
20130701|2013-05-28 03:00,28,16.96,16.98,16.94,16.98,629
20130701|2013-05-28 03:30,28,16.98,17,16.95,16.98,1726
20130701|2013-05-28 04:00,28,16.98,16.98,16.96,16.97,168
20130701|2013-05-28 04:30,28,16.98,16.99,16.97,16.98,199
20130701|2013-05-28 05:00,28,16.98,16.98,16.96,16.98,172
20130701|2013-05-28 05:30,28,16.98,16.98,16.96,16.96,470
20130701|2013-05-28 06:00,28,16.97,16.97,16.92,16.93,724
20130701|2013-05-28 06:30,28,16.93,16.93,16.9,16.92,1184
20130701|2013-05-28 07:00,28,16.91,17,16.89,16.93,4491
20130701|2013-05-28 07:30,28,16.93,16.95,16.9,16.92,744
20130701|2013-05-28 08:00,28,16.91,16.92,16.86,16.88,1587
20130701|2013-05-28 08:30,28,16.87,16.91,16.86,16.87,2773
20130701|2013-05-28 09:00,28,16.86,16.88,16.83,16.85,3205
20130701|2013-05-28 09:30,28,16.85,16.85,16.79,16.82,4125
20130701|2013-05-28 10:00,28,16.82,16.87,16.79,16.83,2718
20130701|2013-05-28 10:30,28,16.82,16.86,16.77,16.79,2526
20130701|2013-05-28 11:00,28,16.79,16.81,16.77,16.79,626
20130701|2013-05-28 11:30,28,16.8,16.81,16.76,16.76,1455
20130701|2013-05-28 12:00,28,16.77,16.77,16.71,16.71,5897
20130701|2013-05-28 12:30,28,16.71,16.75,16.7,16.72,2999
20130701|2013-05-29 01:30,29,16.72,16.73,16.68,16.68,1609
20130701|2013-05-29 02:00,29,16.68,16.71,16.67,16.7,510
20130701|2013-05-29 02:30,29,16.7,16.72,16.68,16.69,531
20130701|2013-05-29 03:00,29,16.7,16.7,16.65,16.67,935
20130701|2013-05-29 03:30,29,16.67,16.68,16.66,16.67,207
20130701|2013-05-29 04:00,29,16.67,16.71,16.67,16.7,407
20130701|2013-05-29 04:30,29,16.7,16.71,16.69,16.7,74
20130701|2013-05-29 05:00,29,16.71,16.75,16.7,16.73,659
20130701|2013-05-29 05:30,29,16.73,16.74,16.72,16.73,236
20130701|2013-05-29 06:00,29,16.74,16.75,16.73,16.74,303
20130701|2013-05-29 06:30,29,16.74,16.82,16.74,16.8,1095
20130701|2013-05-29 07:00,29,16.8,16.82,16.75,16.75,1968
20130701|2013-05-29 07:30,29,16.76,16.79,16.75,16.76,794
20130701|2013-05-29 08:00,29,16.75,16.78,16.69,16.71,2316
20130701|2013-05-29 08:30,29,16.71,16.72,16.66,16.66,2443
20130701|2013-05-29 09:00,29,16.67,16.7,16.66,16.69,1076
20130701|2013-05-29 09:30,29,16.69,16.69,16.63,16.63,3148
20130701|2013-05-29 10:00,29,16.64,16.65,16.61,16.64,2068
20130701|2013-05-29 10:30,29,16.64,16.65,16.62,16.64,1881
20130701|2013-05-29 11:00,29,16.65,16.7,16.64,16.68,2003
20130701|2013-05-29 11:30,29,16.68,16.69,16.67,16.68,1274
20130701|2013-05-29 12:00,29,16.68,16.71,16.66,16.67,3944
20130701|2013-05-29 12:30,29,16.67,16.68,16.64,16.66,2705
20130701|2013-05-30 01:30,30,16.69,16.75,16.68,16.75,997
20130701|2013-05-30 02:00,30,16.75,16.76,16.73,16.76,590
20130701|2013-05-30 02:30,30,16.75,16.76,16.74,16.75,186
20130701|2013-05-30 03:00,30,16.75,16.77,16.75,16.77,271
20130701|2013-05-30 03:30,30,16.77,16.78,16.76,16.78,282
20130701|2013-05-30 04:00,30,16.77,16.78,16.73,16.73,201
20130701|2013-05-30 04:30,30,16.73,16.74,16.72,16.73,449
20130701|2013-05-30 05:00,30,16.73,16.73,16.71,16.71,195
20130701|2013-05-30 05:30,30,16.71,16.73,16.7,16.71,299
20130701|2013-05-30 06:00,30,16.72,16.75,16.71,16.75,275
20130701|2013-05-30 06:30,30,16.75,16.76,16.73,16.76,271
20130701|2013-05-30 07:00,30,16.76,16.76,16.7,16.73,1079
20130701|2013-05-30 07:30,30,16.74,16.74,16.7,16.74,653
20130701|2013-05-30 08:00,30,16.73,16.73,16.7,16.71,606
20130701|2013-05-30 08:30,30,16.72,16.73,16.7,16.7,1126
20130701|2013-05-30 09:00,30,16.7,16.71,16.66,16.67,1419
20130701|2013-05-30 09:30,30,16.67,16.7,16.66,16.7,1255
20130701|2013-05-30 10:00,30,16.69,16.75,16.68,16.71,2496
20130701|2013-05-30 10:30,30,16.71,16.75,16.68,16.74,978
20130701|2013-05-30 11:00,30,16.74,16.75,16.72,16.73,662
20130701|2013-05-30 11:30,30,16.73,16.73,16.68,16.69,1545
20130701|2013-05-30 12:00,30,16.68,16.72,16.63,16.65,3502
20130701|2013-05-30 12:30,30,16.66,16.7,16.65,16.68,956
20130701|2013-05-31 01:30,31,16.68,16.7,16.65,16.65,370
20130701|2013-05-31 02:00,31,16.65,16.68,16.64,16.67,396
20130701|2013-05-31 02:30,31,16.67,16.68,16.65,16.65,396
20130701|2013-05-31 03:00,31,16.66,16.67,16.64,16.64,541
20130701|2013-05-31 03:30,31,16.64,16.73,16.64,16.71,811
20130701|2013-05-31 04:00,31,16.71,16.74,16.7,16.74,281
20130701|2013-05-31 04:30,31,16.73,16.74,16.71,16.74,378
20130701|2013-05-31 05:00,31,16.74,16.74,16.72,16.74,239
20130701|2013-05-31 05:30,31,16.74,16.75,16.72,16.74,384
20130701|2013-05-31 06:00,31,16.74,16.75,16.7,16.7,207
20130701|2013-05-31 06:30,31,16.7,16.72,16.69,16.69,409
20130701|2013-05-31 07:00,31,16.71,16.71,16.64,16.65,2588
20130701|2013-05-31 07:30,31,16.65,16.66,16.62,16.64,2003
20130701|2013-05-31 08:00,31,16.64,16.65,16.6,16.6,2718
20130701|2013-05-31 08:30,31,16.6,16.61,16.57,16.57,3055
20130701|2013-05-31 09:00,31,16.58,16.6,16.55,16.55,3019
20130701|2013-05-31 09:30,31,16.55,16.58,16.52,16.52,2869
20130701|2013-05-31 10:00,31,16.54,16.55,16.52,16.54,1921
20130701|2013-05-31 10:30,31,16.53,16.57,16.53,16.56,1901
20130701|2013-05-31 11:00,31,16.56,16.59,16.54,16.58,2022
20130701|2013-05-31 11:30,31,16.58,16.59,16.54,16.54,2355
20130701|2013-05-31 12:00,31,16.54,16.57,16.53,16.54,4422
20130701|2013-05-31 12:30,31,16.54,16.58,16.53,16.56,1530
20130701|2013-06-03 01:30,3,16.55,16.58,16.54,16.55,987
20130701|2013-06-03 02:00,3,16.55,16.56,16.54,16.55,233
20130701|2013-06-03 02:30,3,16.55,16.62,16.55,16.62,1109
20130701|2013-06-03 03:00,3,16.62,16.64,16.6,16.61,561
20130701|2013-06-03 03:30,3,16.61,16.65,16.61,16.65,357
20130701|2013-06-03 04:00,3,16.65,16.65,16.64,16.65,498
20130701|2013-06-03 04:30,3,16.65,16.66,16.64,16.66,714
20130701|2013-06-03 05:00,3,16.66,16.66,16.63,16.65,982
20130701|2013-06-03 05:30,3,16.65,16.65,16.59,16.59,452
20130701|2013-06-03 06:00,3,16.6,16.61,16.55,16.56,775
20130701|2013-06-03 06:30,3,16.55,16.58,16.55,16.57,823
20130701|2013-06-03 07:00,3,16.58,16.6,16.56,16.57,1869
20130701|2013-06-03 07:30,3,16.57,16.58,16.54,16.54,1809
20130701|2013-06-03 08:00,3,16.54,16.55,16.52,16.54,2489
20130701|2013-06-03 08:30,3,16.54,16.56,16.51,16.53,1156
20130701|2013-06-03 09:00,3,16.54,16.56,16.53,16.55,795
20130701|2013-06-03 09:30,3,16.55,16.55,16.51,16.54,1711
20130701|2013-06-03 10:00,3,16.54,16.54,16.49,16.52,3234
20130701|2013-06-03 10:30,3,16.52,16.53,16.48,16.49,1201
20130701|2013-06-03 11:00,3,16.5,16.5,16.46,16.49,2388
20130701|2013-06-03 11:30,3,16.47,16.49,16.46,16.46,1877
20130701|2013-06-03 12:00,3,16.47,16.5,16.41,16.44,7293
20130701|2013-06-03 12:30,3,16.43,16.46,16.42,16.43,2513
20130701|2013-06-04 01:30,4,16.43,16.48,16.43,16.47,1265
20130701|2013-06-04 02:00,4,16.47,16.48,16.45,16.47,525
20130701|2013-06-04 02:30,4,16.46,16.48,16.46,16.46,109
20130701|2013-06-04 03:00,4,16.47,16.47,16.44,16.44,178
20130701|2013-06-04 03:30,4,16.44,16.46,16.43,16.43,392
20130701|2013-06-04 04:00,4,16.43,16.45,16.42,16.42,244
20130701|2013-06-04 04:30,4,16.42,16.46,16.42,16.44,278
20130701|2013-06-04 05:00,4,16.45,16.47,16.44,16.46,339
20130701|2013-06-04 05:30,4,16.46,16.46,16.42,16.43,183
20130701|2013-06-04 06:00,4,16.43,16.45,16.42,16.43,184
20130701|2013-06-04 06:30,4,16.43,16.44,16.4,16.42,719
20130701|2013-06-04 07:00,4,16.42,16.45,16.41,16.43,1454
20130701|2013-06-04 07:30,4,16.44,16.44,16.41,16.41,389
20130701|2013-06-04 08:00,4,16.41,16.45,16.41,16.45,777
20130701|2013-06-04 08:30,4,16.45,16.48,16.44,16.44,1707
20130701|2013-06-04 09:00,4,16.44,16.46,16.41,16.41,1444
20130701|2013-06-04 09:30,4,16.42,16.42,16.37,16.4,2837
20130701|2013-06-04 10:00,4,16.4,16.44,16.38,16.38,2084
20130701|2013-06-04 10:30,4,16.39,16.41,16.37,16.39,1032
20130701|2013-06-04 11:00,4,16.39,16.4,16.37,16.39,1214
20130701|2013-06-04 11:30,4,16.4,16.4,16.34,16.36,2255
20130701|2013-06-04 12:00,4,16.36,16.4,16.32,16.38,4751
20130701|2013-06-04 12:30,4,16.39,16.4,16.36,16.38,1731
20130701|2013-06-05 01:30,5,16.41,16.49,16.4,16.47,1781
20130701|2013-06-05 02:00,5,16.48,16.48,16.46,16.47,227
20130701|2013-06-05 02:30,5,16.46,16.47,16.45,16.45,253
20130701|2013-06-05 03:00,5,16.46,16.46,16.41,16.43,575
20130701|2013-06-05 03:30,5,16.42,16.45,16.42,16.44,225
20130701|2013-06-05 04:00,5,16.44,16.46,16.44,16.44,499
20130701|2013-06-05 04:30,5,16.43,16.46,16.43,16.46,164
20130701|2013-06-05 05:00,5,16.46,16.47,16.45,16.46,238
20130701|2013-06-05 05:30,5,16.46,16.49,16.45,16.48,738
20130701|2013-06-05 06:00,5,16.48,16.49,16.44,16.44,506
20130701|2013-06-05 06:30,5,16.44,16.47,16.44,16.46,217
20130701|2013-06-05 07:00,5,16.45,16.52,16.43,16.51,3059
20130701|2013-06-05 07:30,5,16.51,16.53,16.48,16.48,1985
20130701|2013-06-05 08:00,5,16.48,16.5,16.45,16.47,1081
20130701|2013-06-05 08:30,5,16.46,16.48,16.45,16.47,536
20130701|2013-06-05 09:00,5,16.47,16.47,16.4,16.41,2232
20130701|2013-06-05 09:30,5,16.4,16.44,16.36,16.38,3717
20130701|2013-06-05 10:00,5,16.38,16.39,16.36,16.37,1590
20130701|2013-06-05 10:30,5,16.36,16.39,16.35,16.38,923
20130701|2013-06-05 11:00,5,16.38,16.43,16.38,16.4,1014
20130701|2013-06-05 11:30,5,16.4,16.41,16.34,16.39,2238
20130701|2013-06-05 12:00,5,16.39,16.4,16.35,16.38,2826
20130701|2013-06-05 12:30,5,16.38,16.4,16.36,16.36,1339
20130701|2013-06-06 01:30,6,16.38,16.4,16.36,16.37,563
20130701|2013-06-06 02:00,6,16.37,16.4,16.37,16.39,120
20130701|2013-06-06 02:30,6,16.39,16.4,16.37,16.38,486
20130701|2013-06-06 03:00,6,16.39,16.4,16.37,16.38,362
20130701|2013-06-06 03:30,6,16.39,16.4,16.38,16.38,283
20130701|2013-06-06 04:00,6,16.39,16.4,16.38,16.38,86
20130701|2013-06-06 04:30,6,16.38,16.42,16.38,16.4,164
20130701|2013-06-06 05:00,6,16.4,16.41,16.4,16.41,117
20130701|2013-06-06 05:30,6,16.41,16.42,16.34,16.34,1146
20130701|2013-06-06 06:00,6,16.36,16.37,16.35,16.35,669
20130701|2013-06-06 06:30,6,16.35,16.36,16.34,16.36,635
20130701|2013-06-06 07:00,6,16.36,16.4,16.34,16.37,2746
20130701|2013-06-06 07:30,6,16.38,16.41,16.34,16.38,1455
20130701|2013-06-06 08:00,6,16.38,16.39,16.36,16.38,881
20130701|2013-06-06 08:30,6,16.38,16.39,16.35,16.37,918
20130701|2013-06-06 09:00,6,16.36,16.43,16.35,16.41,2118
20130701|2013-06-06 09:30,6,16.41,16.45,16.4,16.43,3548
20130701|2013-06-06 10:00,6,16.43,16.43,16.4,16.42,1708
20130701|2013-06-06 10:30,6,16.42,16.45,16.41,16.43,1076
20130701|2013-06-06 11:00,6,16.44,16.46,16.4,16.46,3616
20130701|2013-06-06 11:30,6,16.45,16.47,16.43,16.44,2305
20130701|2013-06-06 12:00,6,16.44,16.52,16.44,16.5,7386
20130701|2013-06-06 12:30,6,16.49,16.52,16.48,16.51,3045
20130701|2013-06-07 01:30,7,16.53,16.56,16.52,16.56,1334
20130701|2013-06-07 02:00,7,16.56,16.59,16.55,16.56,511
20130701|2013-06-07 02:30,7,16.56,16.57,16.54,16.54,1042
20130701|2013-06-07 03:00,7,16.54,16.56,16.53,16.55,337
20130701|2013-06-07 03:30,7,16.55,16.55,16.54,16.55,158
20130701|2013-06-07 04:00,7,16.55,16.57,16.54,16.57,278
20130701|2013-06-07 04:30,7,16.57,16.58,16.55,16.58,579
20130701|2013-06-07 05:00,7,16.58,16.6,16.53,16.54,1218
20130701|2013-06-07 05:30,7,16.53,16.54,16.52,16.52,297
20130701|2013-06-07 06:00,7,16.53,16.55,16.52,16.52,145
20130701|2013-06-07 06:30,7,16.52,16.53,16.49,16.49,381
20130701|2013-06-07 07:00,7,16.49,16.52,16.47,16.47,2644
20130701|2013-06-07 07:30,7,16.48,16.49,16.37,16.37,5417
20130701|2013-06-07 08:00,7,16.37,16.4,16.35,16.38,3241
20130701|2013-06-07 08:30,7,16.37,16.48,16.37,16.47,2595
20130701|2013-06-07 09:00,7,16.47,16.52,16.46,16.48,2959
20130701|2013-06-07 09:30,7,16.48,16.49,16.45,16.48,1562
20130701|2013-06-07 10:00,7,16.47,16.48,16.44,16.46,1081
20130701|2013-06-07 10:30,7,16.46,16.47,16.45,16.46,443
20130701|2013-06-07 11:00,7,16.47,16.47,16.45,16.45,1286
20130701|2013-06-07 11:30,7,16.45,16.46,16.42,16.42,1148
20130701|2013-06-07 12:00,7,16.42,16.46,16.42,16.43,4216
20130701|2013-06-07 12:30,7,16.43,16.45,16.42,16.43,1931
20130701|2013-06-10 01:30,10,16.46,16.46,16.43,16.45,202
20130701|2013-06-10 02:00,10,16.45,16.46,16.44,16.46,158
20130701|2013-06-10 02:30,10,16.45,16.46,16.42,16.44,400
20130701|2013-06-10 03:00,10,16.45,16.46,16.43,16.45,272
20130701|2013-06-10 03:30,10,16.45,16.46,16.44,16.44,85
20130701|2013-06-10 04:00,10,16.45,16.46,16.44,16.46,254
20130701|2013-06-10 04:30,10,16.45,16.46,16.4,16.46,561
20130701|2013-06-10 05:00,10,16.46,16.47,16.44,16.44,199
20130701|2013-06-10 05:30,10,16.44,16.44,16.41,16.41,268
20130701|2013-06-10 06:00,10,16.42,16.42,16.4,16.41,123
20130701|2013-06-10 06:30,10,16.41,16.43,16.41,16.43,209
20130701|2013-06-10 07:00,10,16.43,16.47,16.41,16.44,1397
20130701|2013-06-10 07:30,10,16.44,16.45,16.42,16.43,614
20130701|2013-06-10 08:00,10,16.43,16.44,16.4,16.43,1161
20130701|2013-06-10 08:30,10,16.43,16.45,16.42,16.43,1229
20130701|2013-06-10 09:00,10,16.43,16.44,16.41,16.41,926
20130701|2013-06-10 09:30,10,16.42,16.43,16.38,16.39,2407
20130701|2013-06-10 10:00,10,16.4,16.41,16.38,16.4,2309
20130701|2013-06-10 10:30,10,16.4,16.45,16.39,16.45,976
20130701|2013-06-10 11:00,10,16.45,16.46,16.43,16.44,471
20130701|2013-06-10 11:30,10,16.43,16.45,16.43,16.43,893
20130701|2013-06-10 12:00,10,16.43,16.44,16.36,16.39,4091
20130701|2013-06-10 12:30,10,16.38,16.39,16.35,16.36,1491
20130701|2013-06-11 01:30,11,16.38,16.41,16.37,16.4,637
20130701|2013-06-11 02:00,11,16.4,16.41,16.39,16.39,124
20130701|2013-06-11 02:30,11,16.39,16.41,16.39,16.4,337
20130701|2013-06-11 03:00,11,16.41,16.41,16.39,16.4,310
20130701|2013-06-11 03:30,11,16.41,16.41,16.38,16.38,221
20130701|2013-06-11 04:00,11,16.39,16.43,16.37,16.41,631
20130701|2013-06-11 04:30,11,16.41,16.41,16.4,16.41,200
20130701|2013-06-11 05:00,11,16.42,16.42,16.41,16.41,151
20130701|2013-06-11 05:30,11,16.41,16.42,16.41,16.41,230
20130701|2013-06-11 06:00,11,16.41,16.42,16.4,16.42,269
20130701|2013-06-11 06:30,11,16.42,16.44,16.41,16.43,436
20130701|2013-06-11 07:00,11,16.44,16.44,16.31,16.32,3355
20130701|2013-06-11 07:30,11,16.32,16.34,16.18,16.24,9690
20130701|2013-06-11 08:00,11,16.23,16.27,16.23,16.26,1013
20130701|2013-06-11 08:30,11,16.27,16.28,16.22,16.25,2056
20130701|2013-06-11 09:00,11,16.25,16.28,16.21,16.22,1624
20130701|2013-06-11 09:30,11,16.22,16.26,16.21,16.23,1954
20130701|2013-06-11 10:00,11,16.23,16.24,16.22,16.22,185
20130701|2013-06-11 11:30,11,16.24,16.24,16.22,16.22,430
20130701|2013-06-11 12:00,11,16.22,16.43,16.22,16.29,10390
20130701|2013-06-11 12:30,11,16.29,16.3,16.22,16.24,2180
20130701|2013-06-12 01:30,12,16.28,16.28,16.22,16.24,221
20130701|2013-06-12 02:00,12,16.24,16.27,16.23,16.27,218
20130701|2013-06-12 02:30,12,16.27,16.29,16.27,16.27,206
20130701|2013-06-12 03:00,12,16.28,16.29,16.26,16.26,191
20130701|2013-06-12 03:30,12,16.26,16.3,16.26,16.29,212
20130701|2013-06-12 04:00,12,16.29,16.3,16.29,16.3,456
20130701|2013-06-12 04:30,12,16.3,16.3,16.29,16.29,105
20130701|2013-06-12 05:00,12,16.3,16.33,16.29,16.31,248
20130701|2013-06-12 05:30,12,16.31,16.33,16.28,16.28,374
20130701|2013-06-12 06:00,12,16.28,16.29,16.28,16.29,63
20130701|2013-06-12 06:30,12,16.28,16.3,16.27,16.3,248
20130701|2013-06-12 07:00,12,16.3,16.32,16.28,16.31,1328
20130701|2013-06-12 07:30,12,16.3,16.4,16.3,16.36,2232
20130701|2013-06-12 08:00,12,16.36,16.4,16.35,16.35,1361
20130701|2013-06-12 08:30,12,16.36,16.38,16.34,16.36,1192
20130701|2013-06-12 09:00,12,16.37,16.37,16.33,16.33,751
20130701|2013-06-12 09:30,12,16.34,16.34,16.3,16.31,1174
20130701|2013-06-12 10:00,12,16.32,16.33,16.3,16.3,1104
20130701|2013-06-12 10:30,12,16.31,16.32,16.25,16.26,3774
20130701|2013-06-12 11:00,12,16.27,16.31,16.23,16.24,2457
20130701|2013-06-12 11:30,12,16.25,16.26,16.2,16.22,827
20130701|2013-06-12 12:00,12,16.22,16.27,16.2,16.22,3698
20130701|2013-06-12 12:30,12,16.22,16.23,16.2,16.21,1306
20130701|2013-06-13 01:30,13,16.21,16.22,16.18,16.22,596
20130701|2013-06-13 02:00,13,16.22,16.22,16.17,16.21,375
20130701|2013-06-13 02:30,13,16.21,16.21,16.19,16.21,192
20130701|2013-06-13 03:00,13,16.2,16.21,16.19,16.2,169
20130701|2013-06-13 03:30,13,16.2,16.25,16.2,16.23,258
20130701|2013-06-13 04:00,13,16.24,16.25,16.23,16.25,159
20130701|2013-06-13 04:30,13,16.26,16.31,16.25,16.31,545
20130701|2013-06-13 05:00,13,16.31,16.31,16.29,16.31,320
20130701|2013-06-13 05:30,13,16.3,16.33,16.3,16.31,241
20130701|2013-06-13 06:00,13,16.3,16.31,16.29,16.29,372
20130701|2013-06-13 06:30,13,16.29,16.3,16.29,16.29,183
20130701|2013-06-13 07:00,13,16.3,16.3,16.25,16.27,775
20130701|2013-06-13 07:30,13,16.27,16.28,16.25,16.25,588
20130701|2013-06-13 08:00,13,16.25,16.27,16.25,16.25,483
20130701|2013-06-13 08:30,13,16.25,16.3,16.25,16.29,1173
20130701|2013-06-13 09:00,13,16.28,16.35,16.27,16.3,2214
20130701|2013-06-13 09:30,13,16.3,16.33,16.27,16.29,1100
20130701|2013-06-13 10:00,13,16.29,16.31,16.26,16.31,1126
20130701|2013-06-13 10:30,13,16.3,16.31,16.27,16.28,915
20130701|2013-06-13 11:00,13,16.27,16.28,16.25,16.27,638
20130701|2013-06-13 11:30,13,16.26,16.27,16.22,16.22,1371
20130701|2013-06-13 12:00,13,16.22,16.26,16.2,16.24,2763
20130701|2013-06-13 12:30,13,16.24,16.24,16.21,16.22,1771
20130701|2013-06-14 01:30,14,16.25,16.28,16.23,16.27,923
20130701|2013-06-14 02:00,14,16.27,16.27,16.25,16.26,150
20130701|2013-06-14 02:30,14,16.25,16.27,16.24,16.26,153
20130701|2013-06-14 03:00,14,16.26,16.29,16.24,16.27,484
20130701|2013-06-14 03:30,14,16.27,16.32,16.27,16.31,484
20130701|2013-06-14 04:00,14,16.3,16.32,16.3,16.3,286
20130701|2013-06-14 04:30,14,16.3,16.32,16.29,16.29,124
20130701|2013-06-14 05:00,14,16.3,16.33,16.29,16.33,431
20130701|2013-06-14 05:30,14,16.33,16.34,16.32,16.33,243
20130701|2013-06-14 06:00,14,16.32,16.34,16.32,16.33,223
20130701|2013-06-14 06:30,14,16.32,16.32,16.3,16.31,196
20130701|2013-06-14 07:00,14,16.3,16.34,16.27,16.31,1354
20130701|2013-06-14 07:30,14,16.31,16.4,16.25,16.4,4138
20130701|2013-06-14 08:00,14,16.4,16.45,16.39,16.39,4496
20130701|2013-06-14 08:30,14,16.39,16.51,16.39,16.48,5399
20130701|2013-06-14 09:00,14,16.48,16.57,16.46,16.51,4553
20130701|2013-06-14 09:30,14,16.51,16.53,16.49,16.52,1403
20130701|2013-06-14 10:00,14,16.53,16.55,16.51,16.53,1472
20130701|2013-06-14 10:30,14,16.54,16.57,16.53,16.54,2027
20130701|2013-06-14 11:00,14,16.54,16.56,16.54,16.56,912
20130701|2013-06-14 11:30,14,16.56,16.59,16.55,16.58,2213
20130701|2013-06-14 12:00,14,16.58,16.8,16.57,16.78,12394
20130701|2013-06-14 12:30,14,16.78,16.8,16.72,16.75,4573
20130701|2013-06-17 01:30,17,16.8,16.85,16.78,16.83,2286
20130701|2013-06-17 02:00,17,16.83,16.87,16.81,16.87,844
20130701|2013-06-17 02:30,17,16.87,16.92,16.86,16.9,2278
20130701|2013-06-17 03:00,17,16.91,16.92,16.83,16.83,1245
20130701|2013-06-17 03:30,17,16.84,16.88,16.84,16.88,119
20130701|2013-06-17 04:00,17,16.87,16.9,16.86,16.87,350
20130701|2013-06-17 04:30,17,16.87,16.88,16.82,16.82,266
20130701|2013-06-17 05:00,17,16.81,16.84,16.81,16.84,175
20130701|2013-06-17 05:30,17,16.84,16.85,16.83,16.84,77
20130701|2013-06-17 06:00,17,16.85,16.88,16.85,16.87,209
20130701|2013-06-17 06:30,17,16.88,16.89,16.85,16.89,372
20130701|2013-06-17 07:00,17,16.89,16.89,16.54,16.61,4989
20130701|2013-06-17 07:30,17,16.62,16.73,16.61,16.73,2107
20130701|2013-06-17 08:00,17,16.72,16.79,16.7,16.75,1768
20130701|2013-06-17 08:30,17,16.74,16.77,16.71,16.77,1020
20130701|2013-06-17 09:00,17,16.76,16.82,16.76,16.81,1023
20130701|2013-06-17 09:30,17,16.8,16.8,16.73,16.78,940
20130701|2013-06-17 10:00,17,16.77,16.93,16.77,16.93,4742
20130701|2013-06-17 10:30,17,16.92,16.95,16.91,16.92,2242
20130701|2013-06-17 11:00,17,16.91,16.92,16.86,16.89,1574
20130701|2013-06-17 11:30,17,16.89,16.94,16.89,16.92,659
20130701|2013-06-17 12:00,17,16.92,16.98,16.88,16.9,7268
20130701|2013-06-17 12:30,17,16.88,16.92,16.8,16.81,2945
20130701|2013-06-18 01:30,18,16.88,16.9,16.74,16.78,1203
20130701|2013-06-18 02:00,18,16.77,16.8,16.77,16.78,351
20130701|2013-06-18 02:30,18,16.79,16.8,16.75,16.76,313
20130701|2013-06-18 03:00,18,16.77,16.77,16.72,16.75,325
20130701|2013-06-18 03:30,18,16.75,16.76,16.74,16.74,107
20130701|2013-06-18 04:00,18,16.74,16.75,16.7,16.71,353
20130701|2013-06-18 04:30,18,16.7,16.7,16.65,16.7,1138
20130701|2013-06-18 05:00,18,16.69,16.7,16.68,16.68,219
20130701|2013-06-18 05:30,18,16.68,16.7,16.67,16.67,102
20130701|2013-06-18 06:00,18,16.67,16.7,16.67,16.7,514
20130701|2013-06-18 06:30,18,16.72,16.74,16.71,16.73,294
20130701|2013-06-18 07:00,18,16.73,16.83,16.73,16.79,2118
20130701|2013-06-18 07:30,18,16.79,16.81,16.76,16.78,494
20130701|2013-06-18 08:00,18,16.77,16.82,16.77,16.8,381
20130701|2013-06-18 08:30,18,16.79,16.85,16.78,16.78,963
20130701|2013-06-18 09:00,18,16.77,16.82,16.77,16.8,438
20130701|2013-06-18 09:30,18,16.79,16.82,16.68,16.75,1749
20130701|2013-06-18 10:00,18,16.74,16.77,16.71,16.77,652
20130701|2013-06-18 10:30,18,16.77,16.77,16.66,16.69,715
20130701|2013-06-18 11:00,18,16.68,16.74,16.67,16.73,274
20130701|2013-06-18 11:30,18,16.72,16.75,16.69,16.71,551
20130701|2013-06-18 12:00,18,16.71,16.78,16.7,16.75,760
20130701|2013-06-18 12:30,18,16.76,16.76,16.71,16.74,657
20130701|2013-06-19 01:30,19,16.76,16.76,16.68,16.68,458
20130701|2013-06-19 02:00,19,16.69,16.71,16.66,16.67,246
20130701|2013-06-19 02:30,19,16.67,16.71,16.65,16.7,446
20130701|2013-06-19 03:00,19,16.69,16.7,16.66,16.68,201
20130701|2013-06-19 03:30,19,16.7,16.7,16.68,16.69,95
20130701|2013-06-19 04:00,19,16.69,16.72,16.68,16.69,278
20130701|2013-06-19 04:30,19,16.7,16.7,16.64,16.64,823
20130701|2013-06-19 05:00,19,16.64,16.69,16.63,16.66,183
20130701|2013-06-19 05:30,19,16.67,16.69,16.66,16.66,82
20130701|2013-06-19 06:00,19,16.66,16.67,16.64,16.65,104
20130701|2013-06-19 06:30,19,16.65,16.67,16.64,16.65,373
20130701|2013-06-19 07:00,19,16.64,16.77,16.63,16.76,1210
20130701|2013-06-19 07:30,19,16.76,16.77,16.74,16.76,268
20130701|2013-06-19 08:00,19,16.77,16.86,16.75,16.85,1911
20130701|2013-06-19 08:30,19,16.86,17.08,16.85,17.04,8235
20130701|2013-06-19 09:00,19,17.04,17.05,16.94,16.96,1811
20130701|2013-06-19 09:30,19,16.95,16.98,16.95,16.98,731
20130701|2013-06-19 10:00,19,16.97,17.01,16.91,17,1001
20130701|2013-06-19 10:30,19,16.99,17,16.97,16.97,251
20130701|2013-06-19 11:00,19,16.97,17,16.96,17,273
20130701|2013-06-19 11:30,19,17,17.01,16.97,16.98,1064
20130701|2013-06-19 12:00,19,16.99,17,16.95,16.98,1394
20130701|2013-06-19 12:30,19,16.99,16.99,16.92,16.94,1010
20130701|2013-06-20 01:30,20,16.88,16.88,16.71,16.73,1069
20130701|2013-06-20 02:00,20,16.74,16.78,16.73,16.77,145
20130701|2013-06-20 02:30,20,16.77,16.78,16.73,16.75,322
20130701|2013-06-20 03:00,20,16.75,16.76,16.72,16.74,349
20130701|2013-06-20 03:30,20,16.74,16.75,16.72,16.74,241
20130701|2013-06-20 04:00,20,16.73,16.73,16.4,16.57,3989
20130701|2013-06-20 04:30,20,16.58,16.66,16.57,16.64,289
20130701|2013-06-20 05:00,20,16.64,16.73,16.61,16.67,362
20130701|2013-06-20 05:30,20,16.65,16.65,16.64,16.64,15
20130701|2013-06-20 06:00,20,16.61,16.65,16.6,16.62,75
20130701|2013-06-20 06:30,20,16.62,16.64,16.56,16.59,241
20130701|2013-06-20 07:00,20,16.57,16.64,16.51,16.64,954
20130701|2013-06-20 07:30,20,16.63,16.65,16.58,16.62,419
20130701|2013-06-20 08:00,20,16.63,16.65,16.6,16.65,100
20130701|2013-06-20 08:30,20,16.65,16.65,16.57,16.57,1218
20130701|2013-06-20 09:00,20,16.56,16.59,16.47,16.48,1691
20130701|2013-06-20 09:30,20,16.46,16.52,16.44,16.47,1556
20130701|2013-06-20 10:00,20,16.47,16.58,16.45,16.51,1473
20130701|2013-06-20 10:30,20,16.5,16.5,16.47,16.47,233
20130701|2013-06-20 11:00,20,16.47,16.55,16.47,16.55,373
20130701|2013-06-20 11:30,20,16.54,16.56,16.47,16.48,310
20130701|2013-06-20 12:00,20,16.49,16.53,16.36,16.37,3210
20130701|2013-06-20 12:30,20,16.37,16.42,16.35,16.36,1432
20130701|2013-06-21 01:30,21,16.44,16.44,16.39,16.43,538
20130701|2013-06-21 02:00,21,16.44,16.44,16.41,16.42,171
20130701|2013-06-21 02:30,21,16.41,16.42,16.41,16.42,53
20130701|2013-06-21 03:00,21,16.44,16.48,16.44,16.46,131
20130701|2013-06-21 03:30,21,16.43,16.45,16.42,16.42,110
20130701|2013-06-21 04:00,21,16.42,16.47,16.41,16.46,114
20130701|2013-06-21 04:30,21,16.47,16.48,16.45,16.48,106
20130701|2013-06-21 05:00,21,16.48,16.5,16.47,16.48,304
20130701|2013-06-21 05:30,21,16.48,16.56,16.47,16.56,1287
20130701|2013-06-21 06:00,21,16.55,16.56,16.52,16.55,230
20130701|2013-06-21 06:30,21,16.54,16.56,16.52,16.52,326
20130701|2013-06-21 07:00,21,16.53,16.57,16.5,16.57,581
20130701|2013-06-21 07:30,21,16.57,16.58,16.53,16.54,431
20130701|2013-06-21 08:00,21,16.53,16.56,16.5,16.53,357
20130701|2013-06-21 08:30,21,16.54,16.54,16.45,16.48,719
20130701|2013-06-21 09:00,21,16.48,16.54,16.47,16.54,763
20130701|2013-06-21 09:30,21,16.54,16.59,16.52,16.54,1169
20130701|2013-06-21 10:00,21,16.54,16.69,16.54,16.68,1921
20130701|2013-06-21 10:30,21,16.68,16.68,16.63,16.67,632
20130701|2013-06-21 11:00,21,16.67,16.68,16.64,16.64,510
20130701|2013-06-21 11:30,21,16.64,16.73,16.64,16.73,759
20130701|2013-06-21 12:00,21,16.73,16.8,16.71,16.74,3236
20130701|2013-06-21 12:30,21,16.74,16.8,16.73,16.8,667
20130701|2013-06-24 01:30,24,16.69,16.75,16.6,16.62,799
20130701|2013-06-24 02:00,24,16.65,16.65,16.62,16.62,17
20130701|2013-06-24 02:30,24,16.61,16.69,16.61,16.69,78
20130701|2013-06-24 03:00,24,16.69,16.69,16.65,16.65,184
20130701|2013-06-24 03:30,24,16.67,16.7,16.66,16.69,226
20130701|2013-06-24 04:00,24,16.69,16.96,16.69,16.96,1430
20130701|2013-06-24 04:30,24,16.97,17.04,16.96,17,1918
20130701|2013-06-24 05:00,24,17.01,17.02,16.98,16.98,66
20130701|2013-06-24 05:30,24,16.98,16.99,16.95,16.98,284
20130701|2013-06-24 06:00,24,16.98,17.01,16.97,17,128
20130701|2013-06-24 06:30,24,17.01,17.01,16.94,16.96,488
20130701|2013-06-24 07:00,24,16.97,17.05,16.96,16.96,994
20130701|2013-06-24 07:30,24,16.97,17.01,16.96,17.01,435
20130701|2013-06-24 08:00,24,17,17,16.91,16.92,709
20130701|2013-06-24 08:30,24,16.93,16.93,16.85,16.89,1003
20130701|2013-06-24 09:00,24,16.89,16.95,16.88,16.93,673
20130701|2013-06-24 09:30,24,16.94,16.98,16.93,16.93,416
20130701|2013-06-24 10:00,24,16.94,16.98,16.93,16.98,487
20130701|2013-06-24 10:30,24,16.97,17.05,16.97,16.99,2033
20130701|2013-06-24 11:00,24,17,17.05,16.97,16.99,670
20130701|2013-06-24 11:30,24,17,17.03,17,17,305
20130701|2013-06-24 12:00,24,17,17.05,16.99,17.01,1257
20130701|2013-06-24 12:30,24,17.01,17.04,17.01,17.02,973
20130701|2013-06-25 01:30,25,17,17.05,17,17.02,801
20130701|2013-06-25 02:00,25,17.04,17.04,17,17.03,125
20130701|2013-06-25 02:30,25,17.04,17.06,17.02,17.06,509
20130701|2013-06-25 03:00,25,17.06,17.1,17.06,17.09,975
20130701|2013-06-25 03:30,25,17.1,17.1,17.08,17.1,336
20130701|2013-06-25 04:00,25,17.1,17.12,17.09,17.11,465
20130701|2013-06-25 04:30,25,17.12,17.12,17.09,17.1,330
20130701|2013-06-25 05:00,25,17.1,17.15,17.09,17.13,499
20130701|2013-06-25 05:30,25,17.13,17.15,17.12,17.14,296
20130701|2013-06-25 06:00,25,17.14,17.15,17.13,17.13,50
20130701|2013-06-25 06:30,25,17.13,17.15,17.11,17.15,752
20130701|2013-06-25 07:00,25,17.14,17.27,17.14,17.2,4678
20130701|2013-06-25 07:30,25,17.2,17.26,17.2,17.24,877
20130701|2013-06-25 08:00,25,17.24,17.29,17.21,17.23,1012
20130701|2013-06-25 08:30,25,17.23,17.27,17.21,17.21,577
20130701|2013-06-25 09:00,25,17.21,17.22,17.07,17.07,596
20130701|2013-06-25 09:30,25,17.06,17.12,17.01,17.06,1129
20130701|2013-06-25 10:00,25,17.07,17.12,17.03,17.1,1034
20130701|2013-06-25 10:30,25,17.1,17.1,16.97,16.99,410
20130701|2013-06-25 11:00,25,16.99,17.01,16.93,16.98,396
20130701|2013-06-25 11:30,25,16.98,17.03,16.94,17.02,333
20130701|2013-06-25 12:00,25,17.02,17.09,17.02,17.07,433
20130701|2013-06-25 12:30,25,17.06,17.06,17.03,17.04,935
20130701|2013-06-26 01:30,26,17,17,16.87,16.87,835
20130701|2013-06-26 02:00,26,16.87,16.9,16.87,16.9,165
20130701|2013-06-26 02:30,26,16.91,16.98,16.89,16.95,174
20130701|2013-06-26 03:00,26,16.97,17.01,16.96,17,267
20130701|2013-06-26 03:30,26,17,17.01,16.98,17.01,73
20130701|2013-06-26 04:00,26,17,17,16.98,17,47
20130701|2013-06-26 04:30,26,17,17,16.87,16.9,321
20130701|2013-06-26 05:00,26,16.9,16.94,16.9,16.94,46
20130701|2013-06-26 05:30,26,16.94,16.96,16.92,16.93,70
20130701|2013-06-26 06:00,26,16.93,16.96,16.93,16.95,64
20130701|2013-06-26 06:30,26,16.95,16.95,16.91,16.93,184
20130701|2013-06-26 07:00,26,16.91,17,16.91,16.99,388
20130701|2013-06-26 07:30,26,16.98,17.02,16.94,16.95,483
20130701|2013-06-26 08:00,26,16.96,16.98,16.96,16.98,129
20130701|2013-06-26 08:30,26,16.99,16.99,16.96,16.96,261
20130701|2013-06-26 09:00,26,16.97,17.07,16.97,17.05,880
20130701|2013-06-26 09:30,26,17.05,17.05,16.95,16.96,394
20130701|2013-06-26 10:00,26,16.97,17.02,16.97,17.01,394
20130701|2013-06-26 10:30,26,17.01,17.06,16.99,17.05,508
20130701|2013-06-26 11:00,26,17.03,17.07,16.99,17.02,472
20130701|2013-06-26 11:30,26,17.02,17.05,17,17.01,370
20130701|2013-06-26 12:00,26,17.01,17.05,16.98,17.01,984
20130701|2013-06-26 12:30,26,17.01,17.03,16.98,16.99,961
20130701|2013-06-27 01:30,27,16.9,16.97,16.9,16.9,964
20130701|2013-06-27 02:00,27,16.9,16.91,16.87,16.91,56
20130701|2013-06-27 02:30,27,16.91,16.94,16.9,16.94,84
20130701|2013-06-27 03:00,27,16.95,17,16.95,16.99,494
20130701|2013-06-27 03:30,27,16.99,16.99,16.92,16.93,164
20130701|2013-06-27 04:00,27,16.92,16.97,16.92,16.94,146
20130701|2013-06-27 04:30,27,16.95,16.95,16.94,16.95,15
20130701|2013-06-27 05:00,27,16.95,17,16.95,16.99,91
20130701|2013-06-27 05:30,27,16.99,17,16.97,16.98,91
20130701|2013-06-27 06:00,27,16.98,16.98,16.96,16.98,132
20130701|2013-06-27 06:30,27,16.98,17.03,16.98,17.01,196
20130701|2013-06-27 07:00,27,17.01,17.07,17,17.05,313
20130701|2013-06-27 07:30,27,17.05,17.06,17.04,17.06,104
20130701|2013-06-27 08:00,27,17.06,17.06,16.99,17.02,181
20130701|2013-06-27 08:30,27,16.99,17,16.92,16.95,462
20130701|2013-06-27 09:00,27,16.95,16.95,16.77,16.8,1195
20130701|2013-06-27 09:30,27,16.8,16.84,16.75,16.76,327
20130701|2013-06-27 10:00,27,16.77,16.78,16.76,16.77,183
20130701|2013-06-27 10:30,27,16.76,16.77,16.58,16.6,686
20130701|2013-06-27 11:00,27,16.61,16.61,16.51,16.53,306
20130701|2013-06-27 11:30,27,16.54,16.6,16.49,16.58,596
20130701|2013-06-27 12:00,27,16.57,16.57,16.36,16.5,488
20130701|2013-06-27 12:30,27,16.5,16.57,16.5,16.54,877
20130701|2013-06-28 01:30,28,16.55,16.56,16.55,16.56,91
20130701|2013-06-28 02:00,28,16.6,16.66,16.6,16.66,11
20130701|2013-06-28 02:30,28,16.66,16.66,16.62,16.62,22
20130701|2013-06-28 03:00,28,16.59,16.6,16.55,16.6,28
20130701|2013-06-28 03:30,28,16.51,16.51,16.51,16.51,1
20130701|2013-06-28 04:00,28,16.46,16.46,16.44,16.45,79
20130701|2013-06-28 04:30,28,16.4,16.4,16.37,16.37,85
20130701|2013-06-28 05:00,28,16.36,16.36,16.35,16.36,84
20130701|2013-06-28 05:30,28,16.4,16.42,16.37,16.42,26
20130701|2013-06-28 06:30,28,16.37,16.37,16.34,16.35,22
20130701|2013-06-28 07:00,28,16.39,16.4,16.35,16.38,144
20130701|2013-06-28 07:30,28,16.39,16.51,16.39,16.51,563
20130701|2013-06-28 08:00,28,16.47,16.47,16.29,16.29,67
20130701|2013-06-28 08:30,28,16.29,16.29,16.26,16.26,88
20130701|2013-06-28 09:00,28,16.25,16.25,16.02,16.03,229
20130701|2013-06-28 09:30,28,16.05,16.25,16.05,16.2,166
20130701|2013-06-28 10:00,28,16.2,16.37,16.2,16.37,174
20130701|2013-06-28 10:30,28,16.36,16.37,16.25,16.25,54
20130701|2013-06-28 11:00,28,16.26,16.33,16.25,16.33,24
20130701|2013-06-28 11:30,28,16.33,16.36,16.33,16.36,18
20130701|2013-06-28 12:00,28,16.36,16.45,16.36,16.45,2
20131001|2012-11-01 08:00,1,19.66,19.67,19.57,19.57,21
20131001|2012-11-01 08:30,1,19.57,19.58,19.53,19.53,73
20131001|2012-11-01 09:00,1,19.52,19.52,19.49,19.49,36
20131001|2012-11-01 09:30,1,19.5,19.5,19.48,19.5,100
20131001|2012-11-01 10:00,1,19.56,19.56,19.5,19.5,33
20131001|2012-11-01 10:30,1,19.5,19.5,19.47,19.47,28
20131001|2012-11-01 11:00,1,19.45,19.52,19.44,19.52,13
20131001|2012-11-01 12:00,1,19.54,19.56,19.5,19.51,247
20131001|2012-11-01 12:30,1,19.54,19.6,19.54,19.57,75
20131001|2012-11-02 02:30,2,19.7,19.7,19.6,19.64,9
20131001|2012-11-02 03:30,2,19.58,19.58,19.58,19.58,1
20131001|2012-11-02 04:30,2,19.56,19.56,19.56,19.56,1
20131001|2012-11-02 05:00,2,19.57,19.58,19.57,19.58,8
20131001|2012-11-02 05:30,2,19.57,19.57,19.57,19.57,5
20131001|2012-11-02 06:00,2,19.55,19.55,19.55,19.55,3
20131001|2012-11-02 06:30,2,19.62,19.62,19.58,19.6,6
20131001|2012-11-02 07:00,2,19.61,19.61,19.53,19.56,8
20131001|2012-11-02 07:30,2,19.57,19.6,19.57,19.59,13
20131001|2012-11-02 08:00,2,19.54,19.56,19.54,19.56,3
20131001|2012-11-02 08:30,2,19.55,19.6,19.55,19.6,10
20131001|2012-11-02 09:00,2,19.61,19.61,19.55,19.55,121
20131001|2012-11-02 09:30,2,19.55,19.55,19.54,19.54,51
20131001|2012-11-02 10:00,2,19.54,19.59,19.54,19.59,47
20131001|2012-11-02 10:30,2,19.55,19.56,19.52,19.52,109
20131001|2012-11-02 11:00,2,19.51,19.53,19.51,19.53,15
20131001|2012-11-02 12:00,2,19.59,19.64,19.58,19.63,144
20131001|2012-11-02 12:30,2,19.64,19.64,19.61,19.61,20
20131001|2012-11-05 01:30,5,19.66,19.66,19.62,19.64,115
20131001|2012-11-05 02:00,5,19.66,19.66,19.66,19.66,37
20131001|2012-11-05 02:30,5,19.66,19.66,19.66,19.66,99
20131001|2012-11-05 05:00,5,19.64,19.64,19.6,19.6,8
20131001|2012-11-05 05:30,5,19.6,19.6,19.6,19.6,8
20131001|2012-11-05 06:00,5,19.59,19.59,19.59,19.59,2
20131001|2012-11-05 07:00,5,19.56,19.57,19.56,19.57,7
20131001|2012-11-05 07:30,5,19.54,19.54,19.51,19.51,24
20131001|2012-11-05 08:00,5,19.5,19.52,19.5,19.52,25
20131001|2012-11-05 08:30,5,19.51,19.52,19.51,19.52,6
20131001|2012-11-05 09:00,5,19.54,19.7,19.54,19.63,61
20131001|2012-11-05 09:30,5,19.63,19.65,19.63,19.65,3
20131001|2012-11-05 10:00,5,19.59,19.59,19.57,19.58,17
20131001|2012-11-05 10:30,5,19.58,19.58,19.57,19.58,15
20131001|2012-11-05 11:00,5,19.6,19.63,19.6,19.61,27
20131001|2012-11-05 11:30,5,19.6,19.6,19.6,19.6,27
20131001|2012-11-05 12:00,5,19.6,19.6,19.56,19.56,164
20131001|2012-11-05 12:30,5,19.58,19.59,19.57,19.58,45
20131001|2012-11-06 01:30,6,19.66,19.66,19.52,19.52,109
20131001|2012-11-06 02:00,6,19.51,19.51,19.49,19.5,266
20131001|2012-11-06 02:30,6,19.5,19.53,19.49,19.51,96
20131001|2012-11-06 03:00,6,19.51,19.51,19.51,19.51,49
20131001|2012-11-06 03:30,6,19.52,19.52,19.51,19.51,35
20131001|2012-11-06 04:00,6,19.51,19.55,19.51,19.55,116
20131001|2012-11-06 04:30,6,19.57,19.57,19.57,19.57,40
20131001|2012-11-06 05:00,6,19.58,19.59,19.56,19.56,32
20131001|2012-11-06 05:30,6,19.64,19.69,19.6,19.69,104
20131001|2012-11-06 06:00,6,19.7,19.92,19.7,19.89,136
20131001|2012-11-06 06:30,6,19.83,19.84,19.82,19.82,140
20131001|2012-11-06 07:00,6,19.86,20.01,19.86,20.01,104
20131001|2012-11-06 07:30,6,19.86,19.89,19.83,19.83,160
20131001|2012-11-06 08:00,6,19.84,19.85,19.84,19.85,331
20131001|2012-11-06 08:30,6,19.91,19.91,19.87,19.89,9
20131001|2012-11-06 09:00,6,19.94,19.95,19.93,19.94,22
20131001|2012-11-06 09:30,6,19.91,19.93,19.87,19.89,144
20131001|2012-11-06 10:00,6,19.95,19.97,19.95,19.95,15
20131001|2012-11-06 10:30,6,19.99,20.02,19.99,20,119
20131001|2012-11-06 11:00,6,20,20,19.96,19.99,84
20131001|2012-11-06 11:30,6,19.99,19.99,19.93,19.93,212
20131001|2012-11-06 12:00,6,19.93,19.95,19.91,19.91,423
20131001|2012-11-06 12:30,6,19.92,19.97,19.92,19.96,20
20131001|2012-11-07 01:30,7,20.03,20.03,19.9,19.9,70
20131001|2012-11-07 02:00,7,19.9,19.92,19.9,19.92,7
20131001|2012-11-07 02:30,7,19.92,19.92,19.92,19.92,14
20131001|2012-11-07 03:00,7,19.92,19.94,19.9,19.91,41
20131001|2012-11-07 03:30,7,19.9,19.92,19.9,19.92,121
20131001|2012-11-07 04:00,7,19.9,19.92,19.9,19.92,100
20131001|2012-11-07 04:30,7,19.91,19.92,19.9,19.92,102
20131001|2012-11-07 05:00,7,19.91,19.92,19.91,19.92,104
20131001|2012-11-07 05:30,7,19.91,19.91,19.87,19.87,40
20131001|2012-11-07 06:00,7,19.86,19.86,19.83,19.83,122
20131001|2012-11-07 06:30,7,19.82,19.84,19.81,19.81,80
20131001|2012-11-07 07:00,7,19.81,19.86,19.81,19.81,15
20131001|2012-11-07 07:30,7,19.76,19.77,19.76,19.77,3
20131001|2012-11-07 08:00,7,19.78,19.8,19.78,19.8,29
20131001|2012-11-07 08:30,7,19.8,19.81,19.8,19.81,8
20131001|2012-11-07 09:00,7,19.85,19.9,19.85,19.89,176
20131001|2012-11-07 09:30,7,19.82,19.82,19.55,19.67,96
20131001|2012-11-07 10:00,7,19.71,19.74,19.52,19.55,107
20131001|2012-11-07 10:30,7,19.54,19.57,19.54,19.57,25
20131001|2012-11-07 11:00,7,19.55,19.6,19.52,19.6,136
20131001|2012-11-07 11:30,7,19.59,19.66,19.59,19.61,313
20131001|2012-11-07 12:00,7,19.61,19.61,19.43,19.46,359
20131001|2012-11-07 12:30,7,19.46,19.5,19.45,19.47,252
20131001|2012-11-08 01:30,8,19.51,19.55,19.51,19.51,31
20131001|2012-11-08 02:00,8,19.51,19.51,19.51,19.51,33
20131001|2012-11-08 02:30,8,19.51,19.51,19.49,19.49,59
20131001|2012-11-08 03:00,8,19.49,19.49,19.47,19.47,91
20131001|2012-11-08 03:30,8,19.47,19.47,19.47,19.47,6
20131001|2012-11-08 04:00,8,19.47,19.5,19.47,19.5,215
20131001|2012-11-08 04:30,8,19.5,19.5,19.48,19.5,129
20131001|2012-11-08 05:30,8,19.44,19.45,19.44,19.45,3
20131001|2012-11-08 06:00,8,19.44,19.45,19.44,19.45,49
20131001|2012-11-08 06:30,8,19.45,19.46,19.45,19.45,42
20131001|2012-11-08 07:00,8,19.45,19.45,19.38,19.42,201
20131001|2012-11-08 07:30,8,19.4,19.4,19.38,19.39,26
20131001|2012-11-08 08:00,8,19.4,19.42,19.38,19.38,68
20131001|2012-11-08 08:30,8,19.38,19.38,19.23,19.23,918
20131001|2012-11-08 09:00,8,19.22,19.27,19.2,19.23,245
20131001|2012-11-08 09:30,8,19.24,19.33,19.24,19.29,70
20131001|2012-11-08 10:00,8,19.28,19.3,19.28,19.29,27
20131001|2012-11-08 10:30,8,19.32,19.33,19.29,19.3,57
20131001|2012-11-08 11:00,8,19.31,19.36,19.31,19.34,421
20131001|2012-11-08 11:30,8,19.35,19.35,19.19,19.22,754
20131001|2012-11-08 12:00,8,19.26,19.33,19.26,19.33,316
20131001|2012-11-08 12:30,8,19.32,19.39,19.3,19.34,114
20131001|2012-11-09 01:30,9,19.41,19.41,19.33,19.36,53
20131001|2012-11-09 02:00,9,19.35,19.35,19.35,19.35,52
20131001|2012-11-09 02:30,9,19.32,19.32,19.31,19.31,2
20131001|2012-11-09 03:00,9,19.31,19.31,19.31,19.31,1
20131001|2012-11-09 03:30,9,19.3,19.31,19.3,19.31,5
20131001|2012-11-09 04:00,9,19.28,19.28,19.27,19.28,146
20131001|2012-11-09 04:30,9,19.31,19.31,19.29,19.31,35
20131001|2012-11-09 05:00,9,19.3,19.3,19.28,19.28,3
20131001|2012-11-09 05:30,9,19.29,19.29,19.28,19.29,9
20131001|2012-11-09 06:00,9,19.28,19.29,19.28,19.29,40
20131001|2012-11-09 06:30,9,19.27,19.27,19.23,19.23,130
20131001|2012-11-09 07:00,9,19.23,19.23,19.16,19.19,206
20131001|2012-11-09 07:30,9,19.19,19.19,19.13,19.15,186
20131001|2012-11-09 08:00,9,19.24,19.35,19.24,19.35,69
20131001|2012-11-09 08:30,9,19.3,19.35,19.3,19.3,38
20131001|2012-11-09 09:00,9,19.35,19.39,19.35,19.39,16
20131001|2012-11-09 09:30,9,19.38,19.38,19.36,19.38,7
20131001|2012-11-09 10:00,9,19.38,19.43,19.38,19.41,41
20131001|2012-11-09 10:30,9,19.41,19.42,19.4,19.41,30
20131001|2012-11-09 11:00,9,19.41,19.57,19.39,19.55,91
20131001|2012-11-09 11:30,9,19.57,19.66,19.57,19.59,250
20131001|2012-11-09 12:00,9,19.58,19.58,19.46,19.46,186
20131001|2012-11-09 12:30,9,19.5,19.55,19.49,19.55,131
20131001|2012-11-12 01:30,12,19.55,19.56,19.54,19.55,54
20131001|2012-11-12 02:00,12,19.5,19.5,19.48,19.49,11
20131001|2012-11-12 02:30,12,19.49,19.49,19.48,19.48,70
20131001|2012-11-12 03:30,12,19.51,19.51,19.48,19.51,30
20131001|2012-11-12 04:00,12,19.55,19.64,19.55,19.64,73
20131001|2012-11-12 05:00,12,19.54,19.57,19.54,19.57,39
20131001|2012-11-12 05:30,12,19.57,19.57,19.57,19.57,4
20131001|2012-11-12 06:00,12,19.55,19.62,19.55,19.58,99
20131001|2012-11-12 06:30,12,19.65,19.66,19.65,19.66,12
20131001|2012-11-12 07:00,12,19.65,19.65,19.61,19.62,11
20131001|2012-11-12 07:30,12,19.58,19.58,19.55,19.56,6
20131001|2012-11-12 08:00,12,19.52,19.52,19.43,19.44,13
20131001|2012-11-12 08:30,12,19.52,19.64,19.5,19.63,33
20131001|2012-11-12 09:00,12,19.65,19.83,19.65,19.82,45
20131001|2012-11-12 09:30,12,19.75,19.75,19.7,19.72,29
20131001|2012-11-12 10:00,12,19.74,19.75,19.67,19.67,34
20131001|2012-11-12 10:30,12,19.69,19.69,19.67,19.67,12
20131001|2012-11-12 11:00,12,19.69,19.7,19.67,19.7,27
20131001|2012-11-12 11:30,12,19.65,19.65,19.6,19.6,200
20131001|2012-11-12 12:00,12,19.63,19.71,19.63,19.68,212
20131001|2012-11-12 12:30,12,19.69,19.71,19.67,19.67,59
20131001|2012-11-13 01:30,13,19.67,19.67,19.62,19.62,15
20131001|2012-11-13 03:00,13,19.62,19.65,19.61,19.65,10
20131001|2012-11-13 03:30,13,19.61,19.61,19.6,19.6,8
20131001|2012-11-13 05:30,13,19.72,19.72,19.72,19.72,4
20131001|2012-11-13 06:00,13,19.73,19.75,19.73,19.75,3
20131001|2012-11-13 06:30,13,19.75,19.75,19.75,19.75,1
20131001|2012-11-13 07:00,13,19.69,19.79,19.69,19.78,58
20131001|2012-11-13 07:30,13,19.79,19.93,19.79,19.83,107
20131001|2012-11-13 08:00,13,19.87,19.87,19.85,19.87,39
20131001|2012-11-13 08:30,13,19.87,19.91,19.87,19.91,33
20131001|2012-11-13 09:00,13,19.9,19.93,19.9,19.91,25
20131001|2012-11-13 09:30,13,19.91,19.95,19.9,19.94,84
20131001|2012-11-13 10:00,13,19.95,19.96,19.85,19.85,235
20131001|2012-11-13 10:30,13,19.85,19.85,19.79,19.84,19
20131001|2012-11-13 11:00,13,19.83,19.83,19.82,19.82,19
20131001|2012-11-13 11:30,13,19.82,19.84,19.82,19.83,127
20131001|2012-11-13 12:00,13,19.8,19.8,19.7,19.74,283
20131001|2012-11-13 12:30,13,19.69,19.73,19.69,19.73,60
20131001|2012-11-14 02:30,14,19.78,19.78,19.78,19.78,3
20131001|2012-11-14 04:00,14,19.81,19.81,19.81,19.81,1
20131001|2012-11-14 04:30,14,19.84,19.84,19.84,19.84,5
20131001|2012-11-14 05:30,14,19.88,19.88,19.88,19.88,10
20131001|2012-11-14 06:00,14,19.85,19.87,19.85,19.87,17
20131001|2012-11-14 06:30,14,19.88,19.88,19.81,19.81,11
20131001|2012-11-14 07:00,14,19.81,19.94,19.79,19.91,243
20131001|2012-11-14 07:30,14,19.91,19.91,19.87,19.87,3
20131001|2012-11-14 08:00,14,19.92,19.94,19.82,19.82,36
20131001|2012-11-14 08:30,14,19.78,19.78,19.78,19.78,1
20131001|2012-11-14 09:00,14,19.8,19.8,19.74,19.74,17
20131001|2012-11-14 09:30,14,19.74,19.74,19.66,19.7,10
20131001|2012-11-14 10:00,14,19.75,19.8,19.75,19.8,3
20131001|2012-11-14 10:30,14,19.78,19.78,19.7,19.73,90
20131001|2012-11-14 11:00,14,19.67,19.67,19.66,19.66,10
20131001|2012-11-14 11:30,14,19.65,19.65,19.58,19.6,18
20131001|2012-11-14 12:00,14,19.57,19.58,19.57,19.58,13
20131001|2012-11-14 12:30,14,19.58,19.58,19.54,19.56,125
20131001|2012-11-15 01:30,15,19.58,19.58,19.57,19.57,5
20131001|2012-11-15 02:30,15,19.56,19.56,19.52,19.52,10
20131001|2012-11-15 03:30,15,19.51,19.51,19.51,19.51,3
20131001|2012-11-15 04:00,15,19.52,19.52,19.5,19.52,51
20131001|2012-11-15 04:30,15,19.53,19.55,19.53,19.53,17
20131001|2012-11-15 05:30,15,19.56,19.56,19.53,19.53,22
20131001|2012-11-15 06:30,15,19.54,19.58,19.54,19.58,18
20131001|2012-11-15 07:00,15,19.59,19.59,19.5,19.5,7
20131001|2012-11-15 07:30,15,19.51,19.51,19.47,19.5,42
20131001|2012-11-15 08:00,15,19.51,19.51,19.42,19.45,85
20131001|2012-11-15 08:30,15,19.47,19.48,19.44,19.44,27
20131001|2012-11-15 09:00,15,19.41,19.46,19.41,19.46,32
20131001|2012-11-15 09:30,15,19.46,19.51,19.46,19.48,45
20131001|2012-11-15 10:00,15,19.5,19.54,19.47,19.54,43
20131001|2012-11-15 10:30,15,19.49,19.51,19.49,19.5,10
20131001|2012-11-15 11:00,15,19.49,19.49,19.47,19.47,4
20131001|2012-11-15 11:30,15,19.44,19.46,19.44,19.46,9
20131001|2012-11-15 12:00,15,19.47,19.47,19.42,19.45,5
20131001|2012-11-15 12:30,15,19.46,19.48,19.45,19.48,23
20131001|2012-11-16 01:30,16,19.43,19.48,19.42,19.48,5
20131001|2012-11-16 04:00,16,19.47,19.48,19.47,19.48,5
20131001|2012-11-16 04:30,16,19.5,19.5,19.5,19.5,1
20131001|2012-11-16 05:00,16,19.56,19.56,19.56,19.56,5
20131001|2012-11-16 07:00,16,19.53,19.54,19.5,19.5,10
20131001|2012-11-16 07:30,16,19.46,19.47,19.43,19.46,64
20131001|2012-11-16 08:00,16,19.4,19.41,19.35,19.38,33
20131001|2012-11-16 08:30,16,19.38,19.38,19.36,19.36,83
20131001|2012-11-16 09:00,16,19.37,19.41,19.37,19.41,41
20131001|2012-11-16 09:30,16,19.41,19.48,19.41,19.48,131
20131001|2012-11-16 10:00,16,19.46,19.47,19.45,19.47,40
20131001|2012-11-16 10:30,16,19.45,19.54,19.45,19.51,217
20131001|2012-11-16 11:00,16,19.51,19.55,19.48,19.54,12
20131001|2012-11-16 11:30,16,19.56,19.56,19.51,19.52,38
20131001|2012-11-16 12:00,16,19.52,19.53,19.48,19.52,146
20131001|2012-11-16 12:30,16,19.52,19.53,19.49,19.53,145
20131001|2012-11-19 01:30,19,19.49,19.86,19.49,19.86,53
20131001|2012-11-19 02:00,19,19.76,19.76,19.76,19.76,3
20131001|2012-11-19 02:30,19,19.73,19.77,19.73,19.77,3
20131001|2012-11-19 03:00,19,19.87,19.88,19.87,19.88,3
20131001|2012-11-19 03:30,19,19.88,19.88,19.88,19.88,5
20131001|2012-11-19 04:30,19,19.87,19.99,19.85,19.95,435
20131001|2012-11-19 05:00,19,19.93,19.98,19.91,19.98,182
20131001|2012-11-19 05:30,19,19.98,19.98,19.87,19.9,336
20131001|2012-11-19 06:00,19,19.89,19.89,19.86,19.86,51
20131001|2012-11-19 06:30,19,19.86,19.95,19.86,19.91,324
20131001|2012-11-19 07:00,19,19.94,20.07,19.94,20.07,921
20131001|2012-11-19 07:30,19,20.07,20.08,20,20.05,159
20131001|2012-11-19 08:00,19,20.03,20.03,20.02,20.02,20
20131001|2012-11-19 08:30,19,20.02,20.06,20,20.05,234
20131001|2012-11-19 09:00,19,20.05,20.09,20.04,20.05,472
20131001|2012-11-19 09:30,19,20.04,20.09,20,20.09,86
20131001|2012-11-19 10:00,19,20.08,20.1,20.05,20.09,306
20131001|2012-11-19 10:30,19,20.1,20.12,20.09,20.1,234
20131001|2012-11-19 11:00,19,20.09,20.09,20.06,20.07,123
20131001|2012-11-19 11:30,19,20.03,20.06,20.02,20.06,38
20131001|2012-11-19 12:00,19,20.06,20.11,20.06,20.07,293
20131001|2012-11-19 12:30,19,20.08,20.09,20.04,20.04,201
20131001|2012-11-20 01:30,20,20,20.05,19.95,19.95,161
20131001|2012-11-20 02:00,20,19.95,19.97,19.95,19.97,16
20131001|2012-11-20 02:30,20,19.97,19.97,19.97,19.97,4
20131001|2012-11-20 03:00,20,19.96,19.98,19.96,19.98,17
20131001|2012-11-20 03:30,20,19.95,19.95,19.95,19.95,5
20131001|2012-11-20 04:00,20,19.94,19.94,19.94,19.94,5
20131001|2012-11-20 05:00,20,19.95,19.95,19.95,19.95,1
20131001|2012-11-20 06:00,20,19.95,19.96,19.93,19.93,36
20131001|2012-11-20 06:30,20,19.94,19.94,19.94,19.94,28
20131001|2012-11-20 07:00,20,19.94,20.03,19.92,20.03,464
20131001|2012-11-20 07:30,20,20.03,20.03,19.9,19.94,265
20131001|2012-11-20 08:00,20,19.95,20.02,19.93,20.01,91
20131001|2012-11-20 08:30,20,19.99,20,19.96,20,4
20131001|2012-11-20 09:00,20,20.01,20.04,19.98,20.01,68
20131001|2012-11-20 09:30,20,20.02,20.09,20.02,20.07,186
20131001|2012-11-20 10:00,20,20.09,20.15,20.06,20.13,400
20131001|2012-11-20 10:30,20,20.11,20.14,20.05,20.05,73
20131001|2012-11-20 11:00,20,20.05,20.08,20.05,20.08,97
20131001|2012-11-20 11:30,20,20.08,20.08,20.06,20.06,12
20131001|2012-11-20 12:00,20,20.05,20.1,20.05,20.08,169
20131001|2012-11-20 12:30,20,20.03,20.05,20.03,20.05,12
20131001|2012-11-21 01:30,21,19.99,19.99,19.98,19.98,28
20131001|2012-11-21 02:30,21,20,20.01,19.99,20.01,4
20131001|2012-11-21 05:00,21,20.02,20.02,20.02,20.02,1
20131001|2012-11-21 05:30,21,19.96,19.96,19.86,19.96,40
20131001|2012-11-21 06:00,21,19.97,19.97,19.95,19.95,6
20131001|2012-11-21 07:00,21,19.91,19.95,19.82,19.86,48
20131001|2012-11-21 07:30,21,19.88,19.9,19.87,19.9,6
20131001|2012-11-21 08:30,21,19.91,19.92,19.91,19.92,7
20131001|2012-11-21 09:00,21,19.86,19.86,19.86,19.86,39
20131001|2012-11-21 09:30,21,19.86,19.86,19.85,19.86,32
20131001|2012-11-21 10:00,21,19.86,19.86,19.79,19.83,223
20131001|2012-11-21 10:30,21,19.84,19.89,19.84,19.88,31
20131001|2012-11-21 11:00,21,19.91,19.91,19.83,19.84,5
20131001|2012-11-21 12:00,21,19.86,19.86,19.85,19.85,35
20131001|2012-11-21 12:30,21,19.82,19.83,19.81,19.82,52
20131001|2012-11-23 01:30,23,19.93,19.98,19.93,19.98,15
20131001|2012-11-23 02:00,23,20.01,20.06,20.01,20.06,54
20131001|2012-11-23 04:30,23,19.95,19.95,19.94,19.94,6
20131001|2012-11-23 05:00,23,19.82,19.82,19.81,19.81,17
20131001|2012-11-23 05:30,23,19.88,19.88,19.87,19.87,3
20131001|2012-11-23 06:00,23,19.87,19.87,19.86,19.86,18
20131001|2012-11-23 06:30,23,19.88,19.89,19.86,19.86,49
20131001|2012-11-23 07:00,23,19.84,19.85,19.65,19.65,55
20131001|2012-11-23 07:30,23,19.66,19.68,19.54,19.56,87
20131001|2012-11-23 08:00,23,19.56,19.6,19.46,19.46,33
20131001|2012-11-23 08:30,23,19.49,19.57,19.49,19.55,28
20131001|2012-11-23 09:00,23,19.5,19.51,19.44,19.45,44
20131001|2012-11-23 09:30,23,19.46,19.48,19.46,19.47,69
20131001|2012-11-23 10:00,23,19.44,19.45,19.41,19.45,231
20131001|2012-11-23 10:30,23,19.41,19.43,19.41,19.42,18
20131001|2012-11-23 11:00,23,19.43,19.53,19.43,19.45,118
20131001|2012-11-23 11:30,23,19.47,19.57,19.41,19.53,274
20131001|2012-11-26 01:30,26,19.49,19.5,19.49,19.5,9
20131001|2012-11-26 02:00,26,19.5,19.53,19.5,19.52,96
20131001|2012-11-26 02:30,26,19.52,19.52,19.51,19.51,10
20131001|2012-11-26 03:30,26,19.53,19.53,19.48,19.48,221
20131001|2012-11-26 04:30,26,19.51,19.51,19.51,19.51,6
20131001|2012-11-26 05:00,26,19.51,19.54,19.51,19.54,30
20131001|2012-11-26 05:30,26,19.52,19.59,19.52,19.58,149
20131001|2012-11-26 06:30,26,19.59,19.61,19.59,19.61,19
20131001|2012-11-26 07:00,26,19.58,19.58,19.48,19.52,57
20131001|2012-11-26 07:30,26,19.48,19.53,19.47,19.53,136
20131001|2012-11-26 08:00,26,19.53,19.54,19.53,19.54,10
20131001|2012-11-26 08:30,26,19.54,19.57,19.53,19.57,41
20131001|2012-11-26 09:00,26,19.57,19.57,19.51,19.51,87
20131001|2012-11-26 09:30,26,19.51,19.52,19.42,19.45,51
20131001|2012-11-26 10:00,26,19.43,19.46,19.38,19.45,66
20131001|2012-11-26 10:30,26,19.45,19.47,19.45,19.46,12
20131001|2012-11-26 11:00,26,19.45,19.45,19.44,19.44,18
20131001|2012-11-26 11:30,26,19.45,19.45,19.45,19.45,4
20131001|2012-11-26 12:00,26,19.53,19.53,19.53,19.53,4
20131001|2012-11-26 12:30,26,19.52,19.53,19.52,19.52,26
20131001|2012-11-27 01:30,27,19.58,19.7,19.58,19.66,176
20131001|2012-11-27 02:00,27,19.63,19.63,19.63,19.63,25
20131001|2012-11-27 03:00,27,19.64,19.66,19.64,19.66,17
20131001|2012-11-27 03:30,27,19.66,19.66,19.66,19.66,9
20131001|2012-11-27 05:30,27,19.66,19.67,19.66,19.67,144
20131001|2012-11-27 06:00,27,19.7,19.72,19.7,19.72,150
20131001|2012-11-27 06:30,27,19.68,19.68,19.66,19.66,17
20131001|2012-11-27 07:00,27,19.69,19.78,19.69,19.77,56
20131001|2012-11-27 07:30,27,19.76,19.79,19.71,19.71,146
20131001|2012-11-27 08:00,27,19.7,19.73,19.59,19.73,114
20131001|2012-11-27 08:30,27,19.63,19.64,19.63,19.63,39
20131001|2012-11-27 09:00,27,19.62,19.65,19.62,19.63,7
20131001|2012-11-27 09:30,27,19.61,19.61,19.54,19.59,26
20131001|2012-11-27 10:00,27,19.58,19.68,19.53,19.6,141
20131001|2012-11-27 10:30,27,19.64,19.64,19.6,19.61,602
20131001|2012-11-27 11:00,27,19.58,19.58,19.44,19.47,258
20131001|2012-11-27 11:30,27,19.57,19.57,19.57,19.57,2
20131001|2012-11-27 12:00,27,19.59,19.62,19.58,19.6,173
20131001|2012-11-27 12:30,27,19.59,19.62,19.59,19.62,12
20131001|2012-11-28 01:30,28,19.65,19.68,19.61,19.63,17
20131001|2012-11-28 02:00,28,19.63,19.63,19.63,19.63,1
20131001|2012-11-28 02:30,28,19.65,19.65,19.65,19.65,9
20131001|2012-11-28 03:30,28,19.59,19.59,19.46,19.46,13
20131001|2012-11-28 04:30,28,19.51,19.51,19.51,19.51,1
20131001|2012-11-28 06:00,28,19.52,19.53,19.52,19.53,30
20131001|2012-11-28 06:30,28,19.54,19.54,19.54,19.54,10
20131001|2012-11-28 07:00,28,19.55,19.55,19.54,19.54,20
20131001|2012-11-28 07:30,28,19.53,19.53,19.53,19.53,2
20131001|2012-11-28 08:00,28,19.51,19.52,19.49,19.49,15
20131001|2012-11-28 08:30,28,19.49,19.49,19.49,19.49,1
20131001|2012-11-28 09:00,28,19.49,19.49,19.47,19.49,3
20131001|2012-11-28 09:30,28,19.5,19.53,19.49,19.49,25
20131001|2012-11-28 10:00,28,19.55,19.62,19.55,19.6,36
20131001|2012-11-28 10:30,28,19.61,19.62,19.6,19.6,123
20131001|2012-11-28 11:00,28,19.61,19.66,19.61,19.66,39
20131001|2012-11-28 11:30,28,19.67,19.68,19.61,19.61,82
20131001|2012-11-28 12:00,28,19.61,19.61,19.51,19.51,20
20131001|2012-11-28 12:30,28,19.57,19.57,19.49,19.49,9
20131001|2012-11-29 01:30,29,19.6,19.6,19.56,19.56,11
20131001|2012-11-29 02:00,29,19.59,19.62,19.59,19.61,12
20131001|2012-11-29 02:30,29,19.68,19.75,19.68,19.75,149
20131001|2012-11-29 04:00,29,19.6,19.61,19.6,19.61,6
20131001|2012-11-29 04:30,29,19.65,19.67,19.65,19.65,24
20131001|2012-11-29 06:30,29,19.61,19.62,19.6,19.62,10
20131001|2012-11-29 07:00,29,19.66,19.71,19.65,19.71,146
20131001|2012-11-29 07:30,29,19.71,19.71,19.71,19.71,1
20131001|2012-11-29 08:00,29,19.63,19.68,19.63,19.68,2
20131001|2012-11-29 08:30,29,19.67,19.67,19.64,19.64,100
20131001|2012-11-29 09:00,29,19.64,19.65,19.58,19.62,73
20131001|2012-11-29 09:30,29,19.61,19.65,19.57,19.65,25
20131001|2012-11-29 10:00,29,19.65,19.7,19.65,19.7,10
20131001|2012-11-29 10:30,29,19.67,19.69,19.66,19.66,9
20131001|2012-11-29 11:00,29,19.65,19.65,19.65,19.65,1
20131001|2012-11-29 11:30,29,19.68,19.71,19.66,19.71,6
20131001|2012-11-29 12:00,29,19.7,19.7,19.67,19.67,12
20131001|2012-11-29 12:30,29,19.68,19.68,19.66,19.67,11
20131001|2012-11-30 01:30,30,19.7,19.7,19.66,19.66,24
20131001|2012-11-30 02:00,30,19.65,19.65,19.65,19.65,5
20131001|2012-11-30 02:30,30,19.63,19.63,19.62,19.62,3
20131001|2012-11-30 04:30,30,19.63,19.63,19.55,19.58,114
20131001|2012-11-30 05:00,30,19.59,19.62,19.58,19.58,4
20131001|2012-11-30 05:30,30,19.57,19.58,19.56,19.58,81
20131001|2012-11-30 06:00,30,19.58,19.58,19.57,19.57,26
20131001|2012-11-30 06:30,30,19.56,19.6,19.56,19.6,62
20131001|2012-11-30 07:00,30,19.59,19.63,19.59,19.63,309
20131001|2012-11-30 07:30,30,19.64,19.64,19.6,19.61,4
20131001|2012-11-30 08:00,30,19.6,19.6,19.6,19.6,3
20131001|2012-11-30 08:30,30,19.57,19.64,19.57,19.64,25
20131001|2012-11-30 09:00,30,19.63,19.66,19.63,19.66,40
20131001|2012-11-30 09:30,30,19.65,19.65,19.59,19.59,19
20131001|2012-11-30 10:00,30,19.62,19.63,19.62,19.62,9
20131001|2012-11-30 11:00,30,19.61,19.67,19.6,19.64,76
20131001|2012-11-30 11:30,30,19.65,19.66,19.63,19.63,74
20131001|2012-11-30 12:00,30,19.7,19.75,19.68,19.71,505
20131001|2012-11-30 12:30,30,19.71,19.71,19.68,19.69,20
20131001|2012-12-03 01:30,3,19.75,19.81,19.75,19.79,213
20131001|2012-12-03 02:00,3,19.79,19.79,19.78,19.79,32
20131001|2012-12-03 02:30,3,19.79,19.8,19.79,19.8,5
20131001|2012-12-03 03:00,3,19.8,19.8,19.8,19.8,15
20131001|2012-12-03 03:30,3,19.8,19.83,19.8,19.83,66
20131001|2012-12-03 04:00,3,19.81,19.81,19.79,19.79,75
20131001|2012-12-03 04:30,3,19.75,19.77,19.72,19.72,315
20131001|2012-12-03 05:00,3,19.75,19.78,19.75,19.78,41
20131001|2012-12-03 05:30,3,19.75,19.75,19.71,19.71,41
20131001|2012-12-03 06:00,3,19.75,19.75,19.75,19.75,1
20131001|2012-12-03 06:30,3,19.74,19.77,19.74,19.77,51
20131001|2012-12-03 07:00,3,19.77,19.99,19.77,19.98,562
20131001|2012-12-03 07:30,3,20,20.03,19.98,20.03,121
20131001|2012-12-03 08:00,3,20.04,20.07,20.01,20.02,472
20131001|2012-12-03 08:30,3,20.01,20.03,20,20,158
20131001|2012-12-03 09:00,3,20.02,20.06,20.02,20.05,34
20131001|2012-12-03 09:30,3,20.04,20.09,20.03,20.05,164
20131001|2012-12-03 10:00,3,20.07,20.1,20.07,20.1,210
20131001|2012-12-03 10:30,3,20.1,20.13,20.09,20.09,344
20131001|2012-12-03 11:00,3,20.07,20.07,20.03,20.03,95
20131001|2012-12-03 11:30,3,20.03,20.03,20,20.03,103
20131001|2012-12-03 12:00,3,20.02,20.04,19.94,19.95,211
20131001|2012-12-03 12:30,3,19.96,19.97,19.87,19.87,215
20131001|2012-12-04 01:30,4,19.98,19.98,19.88,19.95,59
20131001|2012-12-04 02:00,4,19.96,19.96,19.96,19.96,10
20131001|2012-12-04 02:30,4,19.98,20.01,19.98,20.01,58
20131001|2012-12-04 03:00,4,20.01,20.01,19.95,19.95,186
20131001|2012-12-04 03:30,4,19.98,19.98,19.97,19.97,5
20131001|2012-12-04 04:00,4,20.01,20.01,20.01,20.01,17
20131001|2012-12-04 04:30,4,20.01,20.01,20.01,20.01,93
20131001|2012-12-04 05:30,4,19.98,19.98,19.98,19.98,5
20131001|2012-12-04 06:00,4,19.96,20.05,19.96,20.03,62
20131001|2012-12-04 06:30,4,20,20.02,20,20.01,42
20131001|2012-12-04 07:00,4,20,20.01,19.96,19.96,43
20131001|2012-12-04 07:30,4,19.95,19.95,19.93,19.93,18
20131001|2012-12-04 08:00,4,19.93,19.95,19.93,19.95,10
20131001|2012-12-04 08:30,4,19.97,19.97,19.97,19.97,5
20131001|2012-12-04 09:00,4,19.95,19.99,19.94,19.95,46
20131001|2012-12-04 09:30,4,19.97,20.05,19.97,20.04,257
20131001|2012-12-04 10:00,4,20.02,20.02,20,20.01,121
20131001|2012-12-04 10:30,4,20.01,20.01,20,20.01,27
20131001|2012-12-04 11:00,4,20.01,20.01,19.97,19.99,10
20131001|2012-12-04 11:30,4,19.94,19.95,19.91,19.94,30
20131001|2012-12-04 12:00,4,19.9,19.9,19.57,19.64,232
20131001|2012-12-04 12:30,4,19.65,19.7,19.6,19.66,180
20131001|2012-12-05 01:30,5,19.66,19.7,19.66,19.7,24
20131001|2012-12-05 02:30,5,19.73,19.73,19.73,19.73,10
20131001|2012-12-05 03:00,5,19.73,19.73,19.73,19.73,2
20131001|2012-12-05 05:00,5,19.7,19.7,19.7,19.7,1
20131001|2012-12-05 05:30,5,19.72,19.76,19.72,19.72,12
20131001|2012-12-05 06:00,5,19.72,19.72,19.71,19.71,14
20131001|2012-12-05 06:30,5,19.71,19.72,19.7,19.7,15
20131001|2012-12-05 07:00,5,19.7,19.7,19.61,19.61,295
20131001|2012-12-05 07:30,5,19.6,19.76,19.6,19.66,129
20131001|2012-12-05 08:00,5,19.65,19.65,19.61,19.61,41
20131001|2012-12-05 08:30,5,19.61,19.62,19.61,19.62,7
20131001|2012-12-05 09:00,5,19.67,19.67,19.65,19.66,27
20131001|2012-12-05 10:00,5,19.63,19.67,19.63,19.67,3
20131001|2012-12-05 10:30,5,19.65,19.78,19.65,19.78,2
20131001|2012-12-05 11:00,5,19.79,19.79,19.73,19.75,112
20131001|2012-12-05 12:00,5,19.88,19.91,19.82,19.82,38
20131001|2012-12-05 12:30,5,19.82,19.88,19.79,19.87,18
20131001|2012-12-06 01:30,6,19.88,19.88,19.87,19.87,5
20131001|2012-12-06 03:00,6,19.79,19.82,19.79,19.82,7
20131001|2012-12-06 05:00,6,19.79,19.79,19.77,19.77,93
20131001|2012-12-06 05:30,6,19.8,19.83,19.8,19.83,2
20131001|2012-12-06 06:00,6,19.83,19.83,19.83,19.83,53
20131001|2012-12-06 06:30,6,19.78,19.78,19.77,19.77,30
20131001|2012-12-06 07:00,6,19.76,19.77,19.75,19.75,84
20131001|2012-12-06 07:30,6,19.81,19.86,19.76,19.76,79
20131001|2012-12-06 08:00,6,19.76,19.76,19.73,19.74,87
20131001|2012-12-06 08:30,6,19.74,19.76,19.74,19.74,22
20131001|2012-12-06 09:00,6,19.74,19.75,19.74,19.75,4
20131001|2012-12-06 09:30,6,19.8,19.81,19.8,19.81,12
20131001|2012-12-06 10:00,6,19.79,19.8,19.79,19.8,41
20131001|2012-12-06 10:30,6,19.79,19.79,19.79,19.79,4
20131001|2012-12-06 11:00,6,19.77,19.77,19.77,19.77,2
20131001|2012-12-06 11:30,6,19.79,19.82,19.79,19.82,26
20131001|2012-12-06 12:00,6,19.8,19.89,19.73,19.87,377
20131001|2012-12-06 12:30,6,19.88,19.88,19.73,19.75,35
20131001|2012-12-07 01:30,7,19.77,19.77,19.72,19.72,35
20131001|2012-12-07 02:00,7,19.75,19.76,19.75,19.76,17
20131001|2012-12-07 02:30,7,19.76,19.77,19.76,19.77,15
20131001|2012-12-07 03:30,7,19.72,19.73,19.72,19.72,21
20131001|2012-12-07 04:00,7,19.72,19.72,19.72,19.72,1
20131001|2012-12-07 05:00,7,19.72,19.72,19.7,19.7,11
20131001|2012-12-07 05:30,7,19.71,19.71,19.71,19.71,20
20131001|2012-12-07 06:00,7,19.68,19.72,19.67,19.68,136
20131001|2012-12-07 06:30,7,19.68,19.7,19.65,19.7,426
20131001|2012-12-07 07:00,7,19.7,19.74,19.51,19.51,617
20131001|2012-12-07 07:30,7,19.55,19.8,19.55,19.77,236
20131001|2012-12-07 08:00,7,19.76,19.78,19.71,19.76,59
20131001|2012-12-07 08:30,7,19.81,19.81,19.77,19.77,38
20131001|2012-12-07 09:00,7,19.7,19.73,19.65,19.73,56
20131001|2012-12-07 09:30,7,19.73,19.73,19.67,19.67,48
20131001|2012-12-07 10:00,7,19.65,19.67,19.65,19.67,24
20131001|2012-12-07 10:30,7,19.66,19.71,19.66,19.71,10
20131001|2012-12-07 11:00,7,19.69,19.71,19.69,19.7,8
20131001|2012-12-07 11:30,7,19.74,19.8,19.74,19.8,109
20131001|2012-12-07 12:00,7,19.8,19.82,19.77,19.78,91
20131001|2012-12-07 12:30,7,19.78,19.8,19.77,19.8,39
20131001|2012-12-10 01:30,10,19.76,19.76,19.69,19.71,52
20131001|2012-12-10 02:00,10,19.71,19.71,19.71,19.71,1
20131001|2012-12-10 02:30,10,19.71,19.71,19.71,19.71,3
20131001|2012-12-10 03:00,10,19.69,19.71,19.68,19.7,12
20131001|2012-12-10 03:30,10,19.7,19.71,19.7,19.71,6
20131001|2012-12-10 04:30,10,19.66,19.66,19.65,19.65,5
20131001|2012-12-10 05:00,10,19.65,19.66,19.65,19.66,5
20131001|2012-12-10 05:30,10,19.67,19.69,19.67,19.69,48
20131001|2012-12-10 06:00,10,19.69,19.69,19.67,19.67,15
20131001|2012-12-10 06:30,10,19.69,19.71,19.69,19.71,54
20131001|2012-12-10 07:00,10,19.72,19.75,19.7,19.7,132
20131001|2012-12-10 07:30,10,19.68,19.68,19.64,19.64,33
20131001|2012-12-10 08:00,10,19.64,19.64,19.55,19.56,170
20131001|2012-12-10 08:30,10,19.57,19.57,19.52,19.56,54
20131001|2012-12-10 09:00,10,19.52,19.53,19.5,19.51,184
20131001|2012-12-10 09:30,10,19.51,19.52,19.46,19.49,590
20131001|2012-12-10 10:00,10,19.5,19.5,19.35,19.36,795
20131001|2012-12-10 10:30,10,19.36,19.4,19.36,19.38,97
20131001|2012-12-10 11:00,10,19.4,19.41,19.37,19.37,153
20131001|2012-12-10 11:30,10,19.42,19.46,19.4,19.43,100
20131001|2012-12-10 12:00,10,19.42,19.42,19.33,19.36,283
20131001|2012-12-10 12:30,10,19.36,19.38,19.34,19.37,251
20131001|2012-12-11 01:30,11,19.33,19.38,19.33,19.36,19
20131001|2012-12-11 02:00,11,19.37,19.38,19.37,19.38,36
20131001|2012-12-11 02:30,11,19.4,19.42,19.4,19.42,9
20131001|2012-12-11 03:00,11,19.38,19.4,19.38,19.4,8
20131001|2012-12-11 03:30,11,19.38,19.38,19.38,19.38,3
20131001|2012-12-11 04:30,11,19.38,19.38,19.38,19.38,6
20131001|2012-12-11 05:30,11,19.38,19.38,19.37,19.37,10
20131001|2012-12-11 06:00,11,19.36,19.36,19.35,19.35,12
20131001|2012-12-11 06:30,11,19.35,19.36,19.34,19.34,30
20131001|2012-12-11 07:00,11,19.38,19.38,19.37,19.37,10
20131001|2012-12-11 07:30,11,19.33,19.34,19.31,19.32,23
20131001|2012-12-11 08:00,11,19.31,19.39,19.3,19.32,187
20131001|2012-12-11 08:30,11,19.32,19.33,19.3,19.3,80
20131001|2012-12-11 09:00,11,19.32,19.33,19.32,19.32,21
20131001|2012-12-11 09:30,11,19.33,19.38,19.32,19.34,42
20131001|2012-12-11 10:00,11,19.38,19.39,19.35,19.37,27
20131001|2012-12-11 10:30,11,19.38,19.43,19.38,19.43,25
20131001|2012-12-11 11:00,11,19.44,19.46,19.43,19.45,27
20131001|2012-12-11 11:30,11,19.42,19.43,19.38,19.38,134
20131001|2012-12-11 12:00,11,19.38,19.44,19.36,19.44,49
20131001|2012-12-11 12:30,11,19.43,19.44,19.41,19.44,130
20131001|2012-12-12 02:30,12,19.44,19.44,19.43,19.43,12
20131001|2012-12-12 03:00,12,19.41,19.41,19.34,19.38,75
20131001|2012-12-12 03:30,12,19.39,19.4,19.37,19.39,48
20131001|2012-12-12 04:00,12,19.39,19.4,19.37,19.4,47
20131001|2012-12-12 04:30,12,19.36,19.38,19.36,19.38,11
20131001|2012-12-12 05:00,12,19.37,19.37,19.36,19.36,29
20131001|2012-12-12 05:30,12,19.38,19.41,19.37,19.38,129
20131001|2012-12-12 06:00,12,19.4,19.4,19.4,19.4,2
20131001|2012-12-12 06:30,12,19.35,19.35,19.35,19.35,9
20131001|2012-12-12 07:00,12,19.37,19.38,19.32,19.34,20
20131001|2012-12-12 07:30,12,19.37,19.39,19.36,19.38,24
20131001|2012-12-12 08:00,12,19.4,19.43,19.36,19.36,106
20131001|2012-12-12 08:30,12,19.35,19.35,19.25,19.3,123
20131001|2012-12-12 09:00,12,19.32,19.35,19.29,19.29,38
20131001|2012-12-12 09:30,12,19.31,19.31,19.26,19.27,244
20131001|2012-12-12 10:00,12,19.27,19.29,19.2,19.21,170
20131001|2012-12-12 10:30,12,19.22,19.23,19.2,19.21,82
20131001|2012-12-12 11:00,12,19.25,19.25,19.25,19.25,1
20131001|2012-12-12 11:30,12,19.28,19.3,19.22,19.22,37
20131001|2012-12-12 12:00,12,19.22,19.22,19.16,19.16,147
20131001|2012-12-12 12:30,12,19.17,19.23,19.16,19.16,114
20131001|2012-12-13 01:30,13,19.21,19.21,19.16,19.16,118
20131001|2012-12-13 02:00,13,19.19,19.19,19.19,19.19,7
20131001|2012-12-13 03:00,13,19.16,19.17,19.11,19.13,87
20131001|2012-12-13 03:30,13,19.11,19.13,19.11,19.13,30
20131001|2012-12-13 04:00,13,19.14,19.14,19.1,19.12,60
20131001|2012-12-13 04:30,13,19.12,19.14,19.1,19.1,83
20131001|2012-12-13 05:00,13,19.1,19.13,19.1,19.1,37
20131001|2012-12-13 05:30,13,19.1,19.1,19.08,19.08,19
20131001|2012-12-13 06:00,13,19.09,19.09,19.09,19.09,16
20131001|2012-12-13 06:30,13,19.1,19.12,19.08,19.08,53
20131001|2012-12-13 07:00,13,19.07,19.08,19.07,19.07,62
20131001|2012-12-13 07:30,13,19.06,19.07,19.03,19.05,73
20131001|2012-12-13 08:00,13,19.06,19.06,18.99,19.01,267
20131001|2012-12-13 08:30,13,18.99,19.05,18.99,19.04,16
20131001|2012-12-13 09:00,13,19.02,19.03,19,19.03,14
20131001|2012-12-13 09:30,13,19.01,19.05,18.98,19.05,137
20131001|2012-12-13 10:00,13,19.1,19.13,19.07,19.08,83
20131001|2012-12-13 10:30,13,19.07,19.13,19.06,19.1,38
20131001|2012-12-13 11:00,13,19.09,19.1,19.09,19.1,40
20131001|2012-12-13 11:30,13,19.12,19.12,19.12,19.12,2
20131001|2012-12-13 12:00,13,19.11,19.15,19.09,19.14,220
20131001|2012-12-13 12:30,13,19.14,19.21,19.11,19.19,102
20131001|2012-12-14 01:30,14,19.15,19.22,19.15,19.19,73
20131001|2012-12-14 02:00,14,19.17,19.18,19.17,19.18,17
20131001|2012-12-14 02:30,14,19.17,19.17,19.17,19.17,4
20131001|2012-12-14 03:00,14,19.17,19.24,19.17,19.2,16
20131001|2012-12-14 03:30,14,19.23,19.23,19.23,19.23,1
20131001|2012-12-14 04:00,14,19.23,19.26,19.23,19.26,12
20131001|2012-12-14 04:30,14,19.25,19.25,19.25,19.25,8
20131001|2012-12-14 05:00,14,19.22,19.22,19.22,19.22,1
20131001|2012-12-14 05:30,14,19.26,19.26,19.26,19.26,2
20131001|2012-12-14 06:00,14,19.28,19.32,19.28,19.31,65
20131001|2012-12-14 06:30,14,19.31,19.31,19.31,19.31,1
20131001|2012-12-14 07:00,14,19.24,19.24,19.18,19.18,45
20131001|2012-12-14 07:30,14,19.19,19.2,19.18,19.18,25
20131001|2012-12-14 08:00,14,19.16,19.18,19.15,19.17,122
20131001|2012-12-14 08:30,14,19.16,19.16,19.16,19.16,9
20131001|2012-12-14 09:00,14,19.18,19.22,19.18,19.22,28
20131001|2012-12-14 09:30,14,19.25,19.38,19.25,19.36,107
20131001|2012-12-14 10:00,14,19.39,19.49,19.36,19.4,508
20131001|2012-12-14 10:30,14,19.42,19.46,19.41,19.41,13
20131001|2012-12-14 11:00,14,19.43,19.44,19.38,19.38,44
20131001|2012-12-14 11:30,14,19.4,19.46,19.37,19.45,136
20131001|2012-12-14 12:00,14,19.46,19.55,19.45,19.53,477
20131001|2012-12-14 12:30,14,19.53,19.55,19.48,19.49,412
20131001|2012-12-17 01:30,17,19.58,19.73,19.58,19.69,86
20131001|2012-12-17 02:30,17,19.67,19.74,19.67,19.74,65
20131001|2012-12-17 03:00,17,19.74,19.74,19.63,19.63,58
20131001|2012-12-17 03:30,17,19.67,19.68,19.66,19.68,16
20131001|2012-12-17 04:00,17,19.68,19.71,19.68,19.71,2
20131001|2012-12-17 04:30,17,19.7,19.7,19.7,19.7,1
20131001|2012-12-17 05:00,17,19.69,19.69,19.66,19.68,9
20131001|2012-12-17 05:30,17,19.68,19.7,19.66,19.66,42
20131001|2012-12-17 06:00,17,19.65,19.67,19.65,19.67,8
20131001|2012-12-17 06:30,17,19.66,19.66,19.66,19.66,11
20131001|2012-12-17 07:00,17,19.66,19.74,19.66,19.69,223
20131001|2012-12-17 07:30,17,19.69,19.74,19.69,19.73,229
20131001|2012-12-17 08:00,17,19.71,19.71,19.67,19.7,187
20131001|2012-12-17 08:30,17,19.7,19.72,19.64,19.64,140
20131001|2012-12-17 09:00,17,19.65,19.67,19.63,19.66,133
20131001|2012-12-17 09:30,17,19.7,19.7,19.64,19.64,12
20131001|2012-12-17 10:00,17,19.65,19.68,19.65,19.68,98
20131001|2012-12-17 10:30,17,19.72,19.84,19.72,19.84,159
20131001|2012-12-17 11:00,17,19.81,19.84,19.81,19.84,38
20131001|2012-12-17 11:30,17,19.85,19.85,19.85,19.85,3
20131001|2012-12-17 12:00,17,19.85,19.88,19.85,19.88,244
20131001|2012-12-17 12:30,17,19.86,19.87,19.81,19.81,112
20131001|2012-12-18 01:30,18,19.81,19.84,19.81,19.84,102
20131001|2012-12-18 02:00,18,19.84,19.84,19.81,19.81,21
20131001|2012-12-18 02:30,18,19.82,19.82,19.78,19.78,12
20131001|2012-12-18 03:00,18,19.76,19.76,19.76,19.76,27
20131001|2012-12-18 03:30,18,19.76,19.76,19.75,19.75,11
20131001|2012-12-18 04:00,18,19.8,19.84,19.8,19.84,54
20131001|2012-12-18 04:30,18,19.84,19.84,19.84,19.84,19
20131001|2012-12-18 05:30,18,19.8,19.83,19.8,19.81,45
20131001|2012-12-18 06:00,18,19.83,19.84,19.82,19.82,27
20131001|2012-12-18 06:30,18,19.83,19.84,19.83,19.84,38
20131001|2012-12-18 07:00,18,19.82,19.85,19.79,19.85,223
20131001|2012-12-18 07:30,18,19.83,19.85,19.83,19.85,66
20131001|2012-12-18 08:00,18,19.82,19.82,19.81,19.81,15
20131001|2012-12-18 08:30,18,19.74,19.74,19.58,19.72,132
20131001|2012-12-18 09:00,18,19.72,19.78,19.7,19.77,729
20131001|2012-12-18 09:30,18,19.78,19.78,19.73,19.73,36
20131001|2012-12-18 10:00,18,19.72,19.73,19.7,19.7,35
20131001|2012-12-18 10:30,18,19.7,19.76,19.7,19.75,41
20131001|2012-12-18 11:00,18,19.77,19.79,19.71,19.78,46
20131001|2012-12-18 11:30,18,19.79,19.84,19.79,19.82,34
20131001|2012-12-18 12:00,18,19.85,19.94,19.85,19.92,162
20131001|2012-12-18 12:30,18,19.92,19.95,19.81,19.83,152
20131001|2012-12-19 01:30,19,19.83,19.85,19.83,19.85,4
20131001|2012-12-19 02:00,19,19.82,19.82,19.82,19.82,6
20131001|2012-12-19 02:30,19,19.84,19.84,19.84,19.84,5
20131001|2012-12-19 03:00,19,19.86,19.87,19.86,19.87,7
20131001|2012-12-19 03:30,19,19.9,19.9,19.86,19.87,11
20131001|2012-12-19 04:00,19,19.87,19.87,19.85,19.85,9
20131001|2012-12-19 04:30,19,19.87,19.87,19.87,19.87,10
20131001|2012-12-19 05:30,19,19.86,19.86,19.86,19.86,36
20131001|2012-12-19 06:00,19,19.88,19.89,19.88,19.89,30
20131001|2012-12-19 07:00,19,19.87,19.94,19.86,19.86,64
20131001|2012-12-19 07:30,19,19.84,19.84,19.72,19.75,66
20131001|2012-12-19 08:00,19,19.74,19.85,19.74,19.84,9
20131001|2012-12-19 09:30,19,19.83,19.83,19.79,19.8,7
20131001|2012-12-19 10:00,19,19.76,19.77,19.71,19.72,59
20131001|2012-12-19 10:30,19,19.68,19.72,19.66,19.72,11
20131001|2012-12-19 11:00,19,19.74,19.78,19.74,19.78,6
20131001|2012-12-19 11:30,19,19.78,19.78,19.74,19.74,13
20131001|2012-12-19 12:00,19,19.74,19.77,19.69,19.75,76
20131001|2012-12-19 12:30,19,19.77,19.79,19.75,19.77,76
20131001|2012-12-20 02:30,20,19.69,19.7,19.69,19.7,7
20131001|2012-12-20 03:00,20,19.69,19.69,19.62,19.63,54
20131001|2012-12-20 03:30,20,19.6,19.6,19.58,19.6,23
20131001|2012-12-20 04:00,20,19.58,19.61,19.58,19.6,54
20131001|2012-12-20 04:30,20,19.6,19.6,19.6,19.6,2
20131001|2012-12-20 05:00,20,19.56,19.56,19.46,19.46,52
20131001|2012-12-20 05:30,20,19.52,19.52,19.47,19.5,15
20131001|2012-12-20 06:00,20,19.55,19.55,19.55,19.55,12
20131001|2012-12-20 06:30,20,19.55,19.55,19.55,19.55,100
20131001|2012-12-20 07:00,20,19.57,19.57,19.41,19.51,65
20131001|2012-12-20 07:30,20,19.49,19.5,19.44,19.47,14
20131001|2012-12-20 08:00,20,19.5,19.5,19.46,19.46,9
20131001|2012-12-20 08:30,20,19.58,19.63,19.58,19.61,8
20131001|2012-12-20 09:00,20,19.58,19.6,19.58,19.6,2
20131001|2012-12-20 09:30,20,19.67,19.75,19.67,19.75,146
20131001|2012-12-20 10:00,20,19.66,19.66,19.66,19.66,5
20131001|2012-12-20 10:30,20,19.68,19.72,19.59,19.59,335
20131001|2012-12-20 11:00,20,19.6,19.67,19.6,19.66,31
20131001|2012-12-20 11:30,20,19.68,19.68,19.64,19.64,7
20131001|2012-12-20 12:00,20,19.71,19.81,19.68,19.81,206
20131001|2012-12-20 12:30,20,19.79,19.81,19.76,19.77,188
20131001|2012-12-21 01:30,21,19.77,19.79,19.77,19.78,29
20131001|2012-12-21 02:00,21,19.74,19.74,19.74,19.74,29
20131001|2012-12-21 02:30,21,19.75,19.77,19.75,19.77,22
20131001|2012-12-21 03:00,21,19.76,19.77,19.76,19.76,14
20131001|2012-12-21 03:30,21,19.76,19.76,19.75,19.75,27
20131001|2012-12-21 04:00,21,19.72,19.72,19.72,19.72,5
20131001|2012-12-21 04:30,21,19.74,19.74,19.74,19.74,7
20131001|2012-12-21 05:30,21,19.77,19.77,19.77,19.77,5
20131001|2012-12-21 06:30,21,19.78,19.78,19.78,19.78,1
20131001|2012-12-21 07:00,21,19.79,19.82,19.79,19.79,16
20131001|2012-12-21 07:30,21,19.82,19.84,19.8,19.84,99
20131001|2012-12-21 08:00,21,19.82,19.82,19.8,19.82,5
20131001|2012-12-21 08:30,21,19.77,19.77,19.68,19.69,53
20131001|2012-12-21 09:30,21,19.74,19.74,19.74,19.74,1
20131001|2012-12-21 10:00,21,19.74,19.74,19.74,19.74,1
20131001|2012-12-21 10:30,21,19.74,19.94,19.74,19.87,2149
20131001|2012-12-21 11:00,21,19.87,19.87,19.83,19.84,82
20131001|2012-12-21 11:30,21,19.84,19.87,19.83,19.86,66
20131001|2012-12-21 12:00,21,19.86,19.87,19.82,19.84,139
20131001|2012-12-21 12:30,21,19.82,19.82,19.71,19.71,47
20131001|2012-12-24 01:30,24,19.78,19.78,19.78,19.78,1
20131001|2012-12-24 02:00,24,19.77,19.81,19.77,19.81,8
20131001|2012-12-24 02:30,24,19.83,19.83,19.83,19.83,3
20131001|2012-12-24 03:00,24,19.8,19.8,19.8,19.8,3
20131001|2012-12-24 03:30,24,19.79,19.81,19.79,19.81,3
20131001|2012-12-24 04:00,24,19.78,19.8,19.78,19.8,5
20131001|2012-12-24 04:30,24,19.8,19.81,19.78,19.8,27
20131001|2012-12-24 05:00,24,19.8,19.81,19.8,19.81,4
20131001|2012-12-24 05:30,24,19.79,19.81,19.79,19.81,9
20131001|2012-12-24 06:00,24,19.81,19.81,19.81,19.81,1
20131001|2012-12-24 06:30,24,19.81,19.81,19.81,19.81,1
20131001|2012-12-24 07:00,24,19.83,19.83,19.83,19.83,3
20131001|2012-12-24 07:30,24,19.82,19.84,19.82,19.84,5
20131001|2012-12-24 08:00,24,19.81,19.82,19.78,19.81,88
20131001|2012-12-24 08:30,24,19.82,19.85,19.82,19.84,61
20131001|2012-12-24 09:00,24,19.85,19.85,19.82,19.83,28
20131001|2012-12-24 09:30,24,19.85,19.85,19.75,19.75,6
20131001|2012-12-24 10:00,24,19.78,19.78,19.76,19.76,4
20131001|2012-12-24 10:30,24,19.73,19.75,19.73,19.73,13
20131001|2012-12-24 11:00,24,19.69,19.71,19.67,19.71,53
20131001|2012-12-24 11:30,24,19.68,19.73,19.63,19.63,28
20131001|2012-12-26 06:30,26,19.63,19.67,19.63,19.67,13
20131001|2012-12-26 07:00,26,19.73,19.85,19.73,19.85,30
20131001|2012-12-26 07:30,26,19.73,19.78,19.73,19.74,45
20131001|2012-12-26 08:00,26,19.73,19.78,19.72,19.78,32
20131001|2012-12-26 08:30,26,19.79,19.82,19.78,19.82,140
20131001|2012-12-26 09:00,26,19.81,19.83,19.79,19.79,54
20131001|2012-12-26 09:30,26,19.78,19.78,19.78,19.78,3
20131001|2012-12-26 10:00,26,19.76,19.76,19.76,19.76,28
20131001|2012-12-26 10:30,26,19.76,19.76,19.72,19.73,37
20131001|2012-12-26 11:00,26,19.76,19.77,19.76,19.77,23
20131001|2012-12-26 11:30,26,19.78,19.78,19.78,19.78,2
20131001|2012-12-26 12:00,26,19.76,19.76,19.69,19.7,107
20131001|2012-12-26 12:30,26,19.72,19.75,19.72,19.75,26
20131001|2012-12-27 01:30,27,19.75,19.78,19.72,19.74,47
20131001|2012-12-27 02:00,27,19.74,19.75,19.72,19.75,63
20131001|2012-12-27 02:30,27,19.71,19.78,19.71,19.78,36
20131001|2012-12-27 03:00,27,19.78,19.78,19.78,19.78,7
20131001|2012-12-27 03:30,27,19.78,19.79,19.78,19.79,14
20131001|2012-12-27 04:00,27,19.8,19.8,19.79,19.8,21
20131001|2012-12-27 04:30,27,19.8,19.8,19.8,19.8,13
20131001|2012-12-27 05:00,27,19.8,19.8,19.8,19.8,25
20131001|2012-12-27 05:30,27,19.8,19.8,19.8,19.8,14
20131001|2012-12-27 06:00,27,19.79,19.79,19.79,19.79,2
20131001|2012-12-27 06:30,27,19.8,19.8,19.78,19.8,18
20131001|2012-12-27 07:00,27,19.8,19.81,19.76,19.77,95
20131001|2012-12-27 07:30,27,19.79,19.79,19.7,19.77,37
20131001|2012-12-27 08:00,27,19.77,19.87,19.77,19.87,418
20131001|2012-12-27 08:30,27,19.86,19.91,19.85,19.91,216
20131001|2012-12-27 09:00,27,19.91,19.91,19.91,19.91,5
20131001|2012-12-27 09:30,27,19.86,19.97,19.86,19.97,275
20131001|2012-12-27 10:00,27,19.97,20.02,19.95,19.99,477
20131001|2012-12-27 10:30,27,20,20.05,19.97,20.03,478
20131001|2012-12-27 11:00,27,20.01,20.01,19.94,19.95,270
20131001|2012-12-27 11:30,27,19.97,19.98,19.96,19.96,57
20131001|2012-12-27 12:00,27,19.96,20.02,19.96,20.02,193
20131001|2012-12-27 12:30,27,20,20.05,20,20.04,65
20131001|2012-12-28 01:30,28,20.03,20.05,20.02,20.02,49
20131001|2012-12-28 02:00,28,20.01,20.02,19.99,19.99,88
20131001|2012-12-28 02:30,28,20.02,20.02,20,20,43
20131001|2012-12-28 03:00,28,20,20.03,20,20.03,13
20131001|2012-12-28 03:30,28,20.02,20.04,20.02,20.03,8
20131001|2012-12-28 04:00,28,20.05,20.05,20.05,20.05,1
20131001|2012-12-28 04:30,28,20.05,20.05,20.03,20.03,20
20131001|2012-12-28 05:00,28,20.03,20.04,20.02,20.04,62
20131001|2012-12-28 05:30,28,20.02,20.04,20.01,20.04,15
20131001|2012-12-28 06:00,28,20.04,20.05,20.03,20.03,35
20131001|2012-12-28 06:30,28,20.05,20.06,20.04,20.05,80
20131001|2012-12-28 07:00,28,20.04,20.08,20.04,20.08,405
20131001|2012-12-28 07:30,28,20.08,20.08,20.04,20.07,85
20131001|2012-12-28 08:00,28,20.03,20.05,20,20.02,137
20131001|2012-12-28 08:30,28,20.01,20.05,20,20.05,83
20131001|2012-12-28 09:00,28,20.05,20.05,20.03,20.05,53
20131001|2012-12-28 09:30,28,20.04,20.05,20.03,20.05,210
20131001|2012-12-28 10:00,28,20.05,20.05,20.05,20.05,11
20131001|2012-12-28 10:30,28,20.02,20.02,20.01,20.01,15
20131001|2012-12-28 11:00,28,20.02,20.02,20,20,5
20131001|2012-12-28 11:30,28,20,20,19.94,19.95,112
20131001|2012-12-28 12:00,28,19.95,19.97,19.93,19.97,216
20131001|2012-12-28 12:30,28,19.98,19.98,19.98,19.98,10
20131001|2012-12-31 01:30,31,19.94,19.94,19.94,19.94,2
20131001|2012-12-31 02:30,31,20,20.01,19.98,20.01,23
20131001|2012-12-31 03:00,31,20.01,20.02,20,20.01,32
20131001|2012-12-31 03:30,31,20.02,20.04,20.01,20.03,85
20131001|2012-12-31 04:00,31,20.05,20.06,20.05,20.06,14
20131001|2012-12-31 04:30,31,20.06,20.06,20.06,20.06,3
20131001|2012-12-31 05:00,31,20.02,20.04,20.02,20.04,5
20131001|2012-12-31 05:30,31,20.04,20.04,20.04,20.04,5
20131001|2012-12-31 06:00,31,20.05,20.05,20,20.04,44
20131001|2012-12-31 06:30,31,20.05,20.05,20.05,20.05,11
20131001|2012-12-31 07:00,31,20.07,20.1,20.05,20.05,321
20131001|2012-12-31 07:30,31,20.05,20.05,20.04,20.05,214
20131001|2012-12-31 08:00,31,20.05,20.05,20.04,20.05,220
20131001|2012-12-31 08:30,31,20.05,20.05,20.05,20.05,34
20131001|2012-12-31 09:00,31,20.07,20.07,20.05,20.05,16
20131001|2012-12-31 09:30,31,20,20,19.82,19.88,87
20131001|2012-12-31 10:00,31,19.91,19.95,19.91,19.95,9
20131001|2012-12-31 10:30,31,19.97,20,19.97,20,62
20131001|2012-12-31 11:00,31,20,20,20,20,1
20131001|2012-12-31 11:30,31,20.02,20.02,20.02,20.02,2
20131001|2012-12-31 12:00,31,19.97,20.08,19.97,20.07,65
20131001|2012-12-31 12:30,31,20.03,20.03,20.03,20.03,4
20131001|2013-01-02 06:30,2,20.1,20.12,20.08,20.1,831
20131001|2013-01-02 07:00,2,20.11,20.14,20.11,20.14,282
20131001|2013-01-02 07:30,2,20.11,20.14,20.11,20.14,120
20131001|2013-01-02 08:00,2,20.14,20.17,20.14,20.17,269
20131001|2013-01-02 08:30,2,20.17,20.17,20.14,20.17,107
20131001|2013-01-02 09:00,2,20.14,20.17,20.13,20.16,35
20131001|2013-01-02 09:30,2,20.17,20.17,20.15,20.17,109
20131001|2013-01-02 10:00,2,20.18,20.18,20.15,20.17,49
20131001|2013-01-02 10:30,2,20.17,20.19,20.13,20.13,257
20131001|2013-01-02 11:00,2,20.14,20.18,20.14,20.17,3
20131001|2013-01-02 11:30,2,20.16,20.16,20.14,20.15,27
20131001|2013-01-02 12:00,2,20.16,20.2,20.14,20.2,459
20131001|2013-01-02 12:30,2,20.2,20.2,20.15,20.19,76
20131001|2013-01-03 01:30,3,20.16,20.2,20.16,20.2,16
20131001|2013-01-03 02:00,3,20.19,20.2,20.18,20.18,19
20131001|2013-01-03 02:30,3,20.19,20.2,20.19,20.19,30
20131001|2013-01-03 03:00,3,20.19,20.2,20.19,20.2,35
20131001|2013-01-03 03:30,3,20.17,20.19,20.16,20.19,10
20131001|2013-01-03 04:00,3,20.2,20.2,20.19,20.19,21
20131001|2013-01-03 04:30,3,20.17,20.17,20.17,20.17,109
20131001|2013-01-03 05:00,3,20.15,20.16,20.1,20.13,52
20131001|2013-01-03 05:30,3,20.13,20.14,20.08,20.11,60
20131001|2013-01-03 06:00,3,20.12,20.17,20.12,20.17,17
20131001|2013-01-03 06:30,3,20.16,20.17,20.15,20.17,64
20131001|2013-01-03 07:00,3,20.17,20.17,20.1,20.15,206
20131001|2013-01-03 07:30,3,20.15,20.17,19.64,19.79,546
20131001|2013-01-03 08:00,3,19.79,19.83,19.77,19.77,131
20131001|2013-01-03 08:30,3,19.81,19.83,19.8,19.83,25
20131001|2013-01-03 09:00,3,19.84,19.84,19.83,19.83,4
20131001|2013-01-03 09:30,3,19.83,19.85,19.82,19.84,103
20131001|2013-01-03 10:00,3,19.84,19.84,19.8,19.8,3
20131001|2013-01-03 10:30,3,19.76,19.77,19.71,19.72,100
20131001|2013-01-03 11:00,3,19.76,19.76,19.5,19.53,207
20131001|2013-01-03 11:30,3,19.53,19.68,19.53,19.68,124
20131001|2013-01-03 12:00,3,19.7,19.73,19.65,19.72,97
20131001|2013-01-03 12:30,3,19.72,19.72,19.68,19.69,158
20131001|2013-01-04 01:30,4,19.62,19.7,19.61,19.65,212
20131001|2013-01-04 02:00,4,19.62,19.65,19.58,19.6,246
20131001|2013-01-04 02:30,4,19.51,19.54,19.49,19.54,85
20131001|2013-01-04 03:00,4,19.54,19.54,19.53,19.53,11
20131001|2013-01-04 03:30,4,19.52,19.52,19.52,19.52,7
20131001|2013-01-04 04:00,4,19.55,19.57,19.55,19.57,16
20131001|2013-01-04 04:30,4,19.58,19.6,19.58,19.6,21
20131001|2013-01-04 05:00,4,19.58,19.58,19.58,19.58,35
20131001|2013-01-04 05:30,4,19.58,19.58,19.58,19.58,102
20131001|2013-01-04 06:00,4,19.59,19.61,19.59,19.6,19
20131001|2013-01-04 06:30,4,19.61,19.62,19.55,19.55,9
20131001|2013-01-04 07:00,4,19.56,19.63,19.54,19.54,29
20131001|2013-01-04 07:30,4,19.57,19.57,19.47,19.49,117
20131001|2013-01-04 08:00,4,19.49,19.53,19.49,19.53,15
20131001|2013-01-04 08:30,4,19.54,19.54,19.49,19.52,20
20131001|2013-01-04 09:30,4,19.51,19.6,19.5,19.57,45
20131001|2013-01-04 10:00,4,19.52,19.52,19.5,19.5,23
20131001|2013-01-04 10:30,4,19.5,19.57,19.5,19.57,35
20131001|2013-01-04 11:00,4,19.56,19.57,19.56,19.56,44
20131001|2013-01-04 11:30,4,19.55,19.57,19.51,19.51,14
20131001|2013-01-04 12:00,4,19.55,19.55,19.48,19.5,248
20131001|2013-01-04 12:30,4,19.55,19.58,19.55,19.58,12
20131001|2013-01-07 01:30,7,19.62,19.71,19.61,19.71,75
20131001|2013-01-07 02:30,7,19.71,19.71,19.69,19.69,3
20131001|2013-01-07 03:00,7,19.68,19.7,19.68,19.68,5
20131001|2013-01-07 03:30,7,19.68,19.69,19.68,19.69,52
20131001|2013-01-07 04:00,7,19.68,19.68,19.67,19.67,12
20131001|2013-01-07 04:30,7,19.68,19.68,19.62,19.62,24
20131001|2013-01-07 05:30,7,19.69,19.69,19.64,19.64,9
20131001|2013-01-07 06:00,7,19.64,19.66,19.64,19.66,9
20131001|2013-01-07 06:30,7,19.68,19.68,19.65,19.65,2
20131001|2013-01-07 07:00,7,19.66,19.67,19.61,19.64,39
20131001|2013-01-07 07:30,7,19.65,19.65,19.62,19.62,24
20131001|2013-01-07 08:00,7,19.63,19.65,19.62,19.65,35
20131001|2013-01-07 08:30,7,19.6,19.6,19.56,19.59,30
20131001|2013-01-07 09:00,7,19.59,19.64,19.59,19.63,47
20131001|2013-01-07 09:30,7,19.62,19.64,19.56,19.58,69
20131001|2013-01-07 10:00,7,19.57,19.61,19.5,19.51,326
20131001|2013-01-07 10:30,7,19.53,19.53,19.46,19.49,302
20131001|2013-01-07 11:00,7,19.5,19.53,19.5,19.53,31
20131001|2013-01-07 11:30,7,19.55,19.63,19.55,19.63,44
20131001|2013-01-07 12:00,7,19.63,19.66,19.59,19.64,317
20131001|2013-01-07 12:30,7,19.65,19.7,19.65,19.7,222
20131001|2013-01-08 01:30,8,19.71,19.78,19.71,19.78,44
20131001|2013-01-08 02:30,8,19.72,19.76,19.71,19.72,31
20131001|2013-01-08 03:00,8,19.69,19.74,19.69,19.69,32
20131001|2013-01-08 03:30,8,19.71,19.75,19.71,19.71,21
20131001|2013-01-08 04:00,8,19.71,19.71,19.7,19.71,12
20131001|2013-01-08 04:30,8,19.71,19.71,19.69,19.69,7
20131001|2013-01-08 05:00,8,19.72,19.73,19.71,19.71,16
20131001|2013-01-08 05:30,8,19.71,19.71,19.7,19.7,54
20131001|2013-01-08 06:00,8,19.68,19.69,19.66,19.68,107
20131001|2013-01-08 06:30,8,19.68,19.68,19.68,19.68,2
20131001|2013-01-08 07:00,8,19.67,19.68,19.65,19.68,40
20131001|2013-01-08 07:30,8,19.63,19.63,19.63,19.63,1
20131001|2013-01-08 08:00,8,19.63,19.63,19.61,19.61,30
20131001|2013-01-08 08:30,8,19.57,19.62,19.55,19.62,38
20131001|2013-01-08 09:00,8,19.6,19.6,19.56,19.58,16
20131001|2013-01-08 09:30,8,19.56,19.64,19.56,19.6,105
20131001|2013-01-08 10:00,8,19.6,19.6,19.53,19.53,21
20131001|2013-01-08 10:30,8,19.55,19.6,19.55,19.6,44
20131001|2013-01-08 11:00,8,19.59,19.68,19.59,19.66,362
20131001|2013-01-08 11:30,8,19.67,19.67,19.61,19.61,9
20131001|2013-01-08 12:00,8,19.61,19.74,19.58,19.6,489
20131001|2013-01-08 12:30,8,19.6,19.6,19.54,19.54,159
20131001|2013-01-09 01:30,9,19.59,19.65,19.59,19.65,12
20131001|2013-01-09 02:00,9,19.66,19.66,19.66,19.66,30
20131001|2013-01-09 02:30,9,19.65,19.65,19.65,19.65,4
20131001|2013-01-09 03:00,9,19.61,19.61,19.57,19.57,10
20131001|2013-01-09 03:30,9,19.58,19.68,19.58,19.61,177
20131001|2013-01-09 04:00,9,19.62,19.66,19.62,19.62,59
20131001|2013-01-09 05:00,9,19.64,19.64,19.64,19.64,5
20131001|2013-01-09 05:30,9,19.65,19.65,19.65,19.65,9
20131001|2013-01-09 06:00,9,19.66,19.66,19.65,19.65,18
20131001|2013-01-09 06:30,9,19.63,19.66,19.63,19.66,8
20131001|2013-01-09 07:00,9,19.67,19.67,19.57,19.57,30
20131001|2013-01-09 07:30,9,19.61,19.61,19.58,19.58,25
20131001|2013-01-09 08:00,9,19.58,19.6,19.57,19.6,139
20131001|2013-01-09 08:30,9,19.55,19.55,19.5,19.5,127
20131001|2013-01-09 09:00,9,19.55,19.57,19.53,19.53,50
20131001|2013-01-09 09:30,9,19.52,19.53,19.48,19.48,69
20131001|2013-01-09 10:00,9,19.47,19.47,19.46,19.46,41
20131001|2013-01-09 10:30,9,19.52,19.54,19.46,19.54,66
20131001|2013-01-09 11:00,9,19.54,19.57,19.5,19.5,9
20131001|2013-01-09 11:30,9,19.52,19.54,19.48,19.48,119
20131001|2013-01-09 12:00,9,19.6,19.64,19.56,19.62,98
20131001|2013-01-09 12:30,9,19.63,19.69,19.63,19.69,49
20131001|2013-01-10 01:30,10,19.69,19.78,19.67,19.78,13
20131001|2013-01-10 02:00,10,19.77,19.77,19.77,19.77,1
20131001|2013-01-10 02:30,10,19.7,19.71,19.7,19.71,3
20131001|2013-01-10 03:00,10,19.71,19.73,19.71,19.73,4
20131001|2013-01-10 04:30,10,19.79,19.79,19.79,19.79,6
20131001|2013-01-10 05:30,10,19.75,19.75,19.75,19.75,7
20131001|2013-01-10 06:30,10,19.77,19.77,19.75,19.75,42
20131001|2013-01-10 07:00,10,19.73,19.8,19.73,19.79,75
20131001|2013-01-10 07:30,10,19.82,19.82,19.8,19.8,39
20131001|2013-01-10 08:00,10,19.8,19.8,19.78,19.78,52
20131001|2013-01-10 08:30,10,19.76,19.76,19.68,19.68,21
20131001|2013-01-10 09:00,10,19.68,19.73,19.68,19.71,15
20131001|2013-01-10 09:30,10,19.7,19.74,19.7,19.73,9
20131001|2013-01-10 10:00,10,19.72,19.77,19.72,19.77,21
20131001|2013-01-10 10:30,10,19.79,19.83,19.79,19.8,57
20131001|2013-01-10 11:00,10,19.79,19.83,19.79,19.83,20
20131001|2013-01-10 11:30,10,19.84,19.84,19.8,19.8,17
20131001|2013-01-10 12:00,10,19.81,19.89,19.8,19.89,379
20131001|2013-01-10 12:30,10,19.88,19.88,19.83,19.83,176
20131001|2013-01-11 01:30,11,19.83,19.85,19.83,19.83,31
20131001|2013-01-11 02:00,11,19.79,19.79,19.78,19.78,9
20131001|2013-01-11 02:30,11,19.78,19.78,19.78,19.78,1
20131001|2013-01-11 03:00,11,19.79,19.8,19.79,19.8,3
20131001|2013-01-11 03:30,11,19.8,19.8,19.79,19.79,4
20131001|2013-01-11 04:30,11,19.76,19.76,19.76,19.76,10
20131001|2013-01-11 05:30,11,19.78,19.78,19.77,19.78,113
20131001|2013-01-11 06:00,11,19.78,19.79,19.78,19.79,12
20131001|2013-01-11 06:30,11,19.79,19.79,19.79,19.79,18
20131001|2013-01-11 07:00,11,19.81,19.84,19.76,19.8,39
20131001|2013-01-11 07:30,11,19.78,19.78,19.78,19.78,40
20131001|2013-01-11 08:00,11,19.79,19.81,19.76,19.81,98
20131001|2013-01-11 08:30,11,19.82,19.85,19.82,19.82,125
20131001|2013-01-11 09:00,11,19.81,19.82,19.81,19.82,2
20131001|2013-01-11 09:30,11,19.8,19.8,19.78,19.78,15
20131001|2013-01-11 10:00,11,19.79,19.82,19.77,19.81,37
20131001|2013-01-11 10:30,11,19.8,19.8,19.77,19.77,136
20131001|2013-01-11 11:00,11,19.84,19.87,19.84,19.87,99
20131001|2013-01-11 11:30,11,19.85,19.88,19.85,19.88,45
20131001|2013-01-11 12:00,11,19.88,19.99,19.88,19.99,731
20131001|2013-01-11 12:30,11,19.98,19.99,19.89,19.95,169
20131001|2013-01-14 01:30,14,19.93,19.95,19.93,19.94,131
20131001|2013-01-14 02:00,14,19.94,19.94,19.92,19.93,36
20131001|2013-01-14 02:30,14,19.93,19.93,19.91,19.93,43
20131001|2013-01-14 03:00,14,19.91,19.92,19.91,19.91,20
20131001|2013-01-14 03:30,14,19.86,19.88,19.85,19.85,25
20131001|2013-01-14 04:00,14,19.82,19.83,19.82,19.82,10
20131001|2013-01-14 04:30,14,19.88,19.88,19.87,19.87,8
20131001|2013-01-14 05:00,14,19.88,19.88,19.88,19.88,2
20131001|2013-01-14 05:30,14,19.87,19.87,19.87,19.87,2
20131001|2013-01-14 06:00,14,19.87,19.87,19.87,19.87,18
20131001|2013-01-14 06:30,14,19.87,19.87,19.85,19.85,41
20131001|2013-01-14 07:00,14,19.84,19.89,19.84,19.89,177
20131001|2013-01-14 07:30,14,19.9,19.9,19.87,19.87,25
20131001|2013-01-14 08:00,14,19.86,19.86,19.68,19.77,74
20131001|2013-01-14 08:30,14,19.77,19.78,19.73,19.78,56
20131001|2013-01-14 09:00,14,19.78,19.78,19.71,19.71,26
20131001|2013-01-14 09:30,14,19.71,19.74,19.71,19.71,189
20131001|2013-01-14 10:00,14,19.71,19.75,19.69,19.75,40
20131001|2013-01-14 10:30,14,19.75,19.76,19.71,19.73,117
20131001|2013-01-14 11:00,14,19.71,19.72,19.7,19.71,116
20131001|2013-01-14 11:30,14,19.72,19.73,19.72,19.72,58
20131001|2013-01-14 12:00,14,19.75,19.86,19.75,19.83,350
20131001|2013-01-14 12:30,14,19.82,19.82,19.77,19.79,8
20131001|2013-01-15 01:30,15,19.85,19.85,19.75,19.75,32
20131001|2013-01-15 02:00,15,19.73,19.73,19.7,19.7,29
20131001|2013-01-15 02:30,15,19.74,19.74,19.7,19.7,7
20131001|2013-01-15 03:00,15,19.7,19.7,19.68,19.68,6
20131001|2013-01-15 03:30,15,19.76,19.76,19.76,19.76,6
20131001|2013-01-15 04:00,15,19.76,19.76,19.71,19.71,28
20131001|2013-01-15 04:30,15,19.71,19.72,19.68,19.71,71
20131001|2013-01-15 05:00,15,19.7,19.73,19.7,19.73,6
20131001|2013-01-15 05:30,15,19.72,19.72,19.71,19.72,10
20131001|2013-01-15 06:00,15,19.76,19.77,19.74,19.74,29
20131001|2013-01-15 06:30,15,19.75,19.78,19.75,19.78,58
20131001|2013-01-15 07:00,15,19.75,19.81,19.7,19.8,165
20131001|2013-01-15 07:30,15,19.8,19.8,19.79,19.79,3
20131001|2013-01-15 08:00,15,19.79,19.79,19.78,19.78,31
20131001|2013-01-15 08:30,15,19.78,19.79,19.76,19.76,155
20131001|2013-01-15 09:00,15,19.78,19.8,19.76,19.8,73
20131001|2013-01-15 09:30,15,19.79,19.8,19.79,19.8,36
20131001|2013-01-15 10:00,15,19.79,19.8,19.78,19.78,71
20131001|2013-01-15 11:00,15,19.72,19.72,19.64,19.66,180
20131001|2013-01-15 11:30,15,19.65,19.67,19.65,19.66,21
20131001|2013-01-15 12:00,15,19.64,19.65,19.61,19.63,119
20131001|2013-01-15 12:30,15,19.65,19.72,19.65,19.72,15
20131001|2013-01-16 01:30,16,19.72,19.74,19.72,19.74,18
20131001|2013-01-16 02:00,16,19.73,19.76,19.73,19.76,49
20131001|2013-01-16 02:30,16,19.76,19.76,19.75,19.75,19
20131001|2013-01-16 03:00,16,19.75,19.75,19.75,19.75,10
20131001|2013-01-16 05:00,16,19.67,19.68,19.66,19.68,29
20131001|2013-01-16 05:30,16,19.67,19.67,19.67,19.67,5
20131001|2013-01-16 06:00,16,19.67,19.67,19.64,19.65,225
20131001|2013-01-16 06:30,16,19.65,19.67,19.61,19.61,132
20131001|2013-01-16 07:00,16,19.61,19.62,19.46,19.49,222
20131001|2013-01-16 07:30,16,19.48,19.51,19.48,19.51,223
20131001|2013-01-16 08:00,16,19.5,19.5,19.47,19.49,193
20131001|2013-01-16 08:30,16,19.47,19.49,19.47,19.49,85
20131001|2013-01-16 09:00,16,19.48,19.48,19.47,19.48,27
20131001|2013-01-16 09:30,16,19.47,19.47,19.43,19.43,122
20131001|2013-01-16 10:00,16,19.43,19.43,19.4,19.41,471
20131001|2013-01-16 10:30,16,19.42,19.42,19.41,19.41,90
20131001|2013-01-16 11:00,16,19.41,19.45,19.4,19.4,166
20131001|2013-01-16 11:30,16,19.41,19.42,19.36,19.39,221
20131001|2013-01-16 12:00,16,19.4,19.48,19.39,19.48,371
20131001|2013-01-16 12:30,16,19.47,19.5,19.45,19.48,154
20131001|2013-01-17 01:30,17,19.42,19.46,19.41,19.41,223
20131001|2013-01-17 02:00,17,19.42,19.43,19.42,19.43,24
20131001|2013-01-17 02:30,17,19.43,19.43,19.39,19.39,83
20131001|2013-01-17 03:00,17,19.42,19.42,19.41,19.41,6
20131001|2013-01-17 03:30,17,19.42,19.42,19.39,19.39,9
20131001|2013-01-17 04:00,17,19.4,19.41,19.4,19.41,14
20131001|2013-01-17 05:30,17,19.41,19.46,19.41,19.46,28
20131001|2013-01-17 06:00,17,19.44,19.44,19.42,19.43,16
20131001|2013-01-17 06:30,17,19.43,19.43,19.4,19.4,18
20131001|2013-01-17 07:00,17,19.41,19.42,19.39,19.4,32
20131001|2013-01-17 07:30,17,19.4,19.4,19.39,19.39,22
20131001|2013-01-17 08:00,17,19.4,19.4,19.37,19.37,82
20131001|2013-01-17 08:30,17,19.37,19.43,19.37,19.38,59
20131001|2013-01-17 09:00,17,19.38,19.48,19.38,19.48,205
20131001|2013-01-17 09:30,17,19.45,19.45,19.43,19.43,5
20131001|2013-01-17 10:00,17,19.41,19.44,19.4,19.4,24
20131001|2013-01-17 10:30,17,19.43,19.44,19.4,19.42,53
20131001|2013-01-17 11:00,17,19.41,19.41,19.38,19.38,56
20131001|2013-01-17 11:30,17,19.38,19.39,19.34,19.34,118
20131001|2013-01-17 12:00,17,19.35,19.35,19.29,19.3,372
20131001|2013-01-17 12:30,17,19.31,19.31,19.28,19.3,91
20131001|2013-01-18 01:30,18,19.36,19.36,19.34,19.36,21
20131001|2013-01-18 02:00,18,19.32,19.32,19.31,19.31,10
20131001|2013-01-18 02:30,18,19.3,19.33,19.28,19.33,83
20131001|2013-01-18 03:00,18,19.33,19.36,19.33,19.33,46
20131001|2013-01-18 04:00,18,19.31,19.4,19.3,19.4,105
20131001|2013-01-18 05:00,18,19.35,19.35,19.35,19.35,1
20131001|2013-01-18 06:00,18,19.35,19.35,19.28,19.3,23
20131001|2013-01-18 06:30,18,19.31,19.31,19.31,19.31,3
20131001|2013-01-18 07:00,18,19.31,19.34,19.3,19.34,16
20131001|2013-01-18 07:30,18,19.35,19.35,19.31,19.34,128
20131001|2013-01-18 08:00,18,19.34,19.35,19.3,19.34,141
20131001|2013-01-18 08:30,18,19.33,19.35,19.33,19.35,9
20131001|2013-01-18 09:00,18,19.36,19.36,19.34,19.35,17
20131001|2013-01-18 09:30,18,19.35,19.35,19.32,19.32,16
20131001|2013-01-18 10:00,18,19.29,19.29,19.26,19.27,177
20131001|2013-01-18 10:30,18,19.27,19.3,19.26,19.26,181
20131001|2013-01-18 11:00,18,19.26,19.29,19.26,19.29,84
20131001|2013-01-18 11:30,18,19.26,19.26,19.21,19.22,234
20131001|2013-01-18 12:00,18,19.22,19.26,19.21,19.26,129
20131001|2013-01-18 12:30,18,19.26,19.32,19.26,19.32,135
20131001|2013-01-22 01:30,22,19.3,19.3,19.22,19.22,127
20131001|2013-01-22 02:00,22,19.22,19.22,19.16,19.18,163
20131001|2013-01-22 02:30,22,19.24,19.24,19.17,19.18,49
20131001|2013-01-22 03:00,22,19.17,19.17,19.15,19.15,180
20131001|2013-01-22 03:30,22,19.16,19.17,19.14,19.16,104
20131001|2013-01-22 04:00,22,19.16,19.17,19.14,19.14,65
20131001|2013-01-22 04:30,22,19.16,19.16,19.14,19.15,52
20131001|2013-01-22 05:00,22,19.15,19.15,19.12,19.12,98
20131001|2013-01-22 05:30,22,19.12,19.14,19.12,19.13,27
20131001|2013-01-22 06:00,22,19.13,19.13,19.11,19.12,135
20131001|2013-01-22 06:30,22,19.12,19.12,19.1,19.1,71
20131001|2013-01-22 07:00,22,19.12,19.19,19.1,19.19,45
20131001|2013-01-22 07:30,22,19.2,19.25,19.2,19.25,147
20131001|2013-01-22 08:00,22,19.24,19.24,19.19,19.2,301
20131001|2013-01-22 08:30,22,19.2,19.23,19.19,19.2,192
20131001|2013-01-22 09:00,22,19.21,19.22,19.17,19.17,121
20131001|2013-01-22 09:30,22,19.16,19.16,19.14,19.15,9
20131001|2013-01-22 10:00,22,19.15,19.15,19.11,19.11,43
20131001|2013-01-22 10:30,22,19.1,19.11,19.1,19.11,24
20131001|2013-01-22 11:00,22,19.13,19.13,19.1,19.1,100
20131001|2013-01-22 11:30,22,19.1,19.12,19.06,19.07,190
20131001|2013-01-22 12:00,22,19.07,19.07,18.94,18.96,1082
20131001|2013-01-22 12:30,22,18.96,19,18.95,19,507
20131001|2013-01-23 01:30,23,18.97,18.97,18.93,18.93,22
20131001|2013-01-23 02:00,23,18.94,18.95,18.94,18.95,2
20131001|2013-01-23 02:30,23,18.95,18.95,18.94,18.94,4
20131001|2013-01-23 03:00,23,18.96,18.96,18.96,18.96,2
20131001|2013-01-23 03:30,23,18.95,18.95,18.95,18.95,9
20131001|2013-01-23 04:00,23,18.96,18.96,18.96,18.96,12
20131001|2013-01-23 04:30,23,18.95,18.96,18.95,18.95,31
20131001|2013-01-23 05:00,23,18.94,18.94,18.92,18.92,26
20131001|2013-01-23 05:30,23,18.92,18.93,18.91,18.93,261
20131001|2013-01-23 06:00,23,18.94,18.94,18.94,18.94,9
20131001|2013-01-23 06:30,23,18.93,18.93,18.93,18.93,4
20131001|2013-01-23 07:00,23,18.94,18.95,18.93,18.95,46
20131001|2013-01-23 07:30,23,18.97,19.06,18.96,19.06,162
20131001|2013-01-23 08:00,23,19.05,19.05,18.97,19,102
20131001|2013-01-23 08:30,23,19,19,18.96,18.98,180
20131001|2013-01-23 09:00,23,18.97,19.02,18.97,19,140
20131001|2013-01-23 09:30,23,19.01,19.06,19,19.06,75
20131001|2013-01-23 10:00,23,19.07,19.28,19.06,19.17,782
20131001|2013-01-23 10:30,23,19.17,19.2,19.17,19.2,213
20131001|2013-01-23 11:00,23,19.2,19.24,19.15,19.16,288
20131001|2013-01-23 11:30,23,19.17,19.19,19.15,19.16,144
20131001|2013-01-23 12:00,23,19.15,19.24,19.15,19.18,906
20131001|2013-01-23 12:30,23,19.2,19.2,19.14,19.18,183
20131001|2013-01-24 01:30,24,19.15,19.17,19.15,19.15,50
20131001|2013-01-24 02:00,24,19.15,19.16,19.15,19.16,10
20131001|2013-01-24 02:30,24,19.15,19.15,19.1,19.1,45
20131001|2013-01-24 03:00,24,19.1,19.1,19.04,19.04,28
20131001|2013-01-24 03:30,24,19.08,19.08,19.08,19.08,10
20131001|2013-01-24 04:00,24,19.04,19.04,19.04,19.04,1
20131001|2013-01-24 04:30,24,19.05,19.05,19.02,19.02,141
20131001|2013-01-24 05:00,24,19.02,19.02,19,19.01,29
20131001|2013-01-24 05:30,24,19.01,19.03,19,19.03,36
20131001|2013-01-24 06:00,24,18.99,19,18.95,18.98,114
20131001|2013-01-24 06:30,24,18.98,18.99,18.98,18.99,37
20131001|2013-01-24 07:00,24,18.99,19.03,18.99,19.01,100
20131001|2013-01-24 07:30,24,19.06,19.08,19.06,19.06,13
20131001|2013-01-24 08:00,24,19.06,19.07,18.98,19.03,78
20131001|2013-01-24 08:30,24,19.02,19.02,19.02,19.02,3
20131001|2013-01-24 09:00,24,19.02,19.04,19,19.04,51
20131001|2013-01-24 09:30,24,19.04,19.05,19,19.05,53
20131001|2013-01-24 10:00,24,19.06,19.1,19.06,19.1,213
20131001|2013-01-24 10:30,24,19.07,19.15,19.07,19.15,89
20131001|2013-01-24 11:00,24,19.13,19.13,19.12,19.12,3
20131001|2013-01-24 11:30,24,19.11,19.11,19.05,19.05,35
20131001|2013-01-24 12:00,24,19.1,19.18,19.09,19.16,61
20131001|2013-01-24 12:30,24,19.17,19.21,19.16,19.21,63
20131001|2013-01-25 01:30,25,19.17,19.17,19.12,19.12,54
20131001|2013-01-25 02:00,25,19.12,19.15,19.11,19.11,75
20131001|2013-01-25 02:30,25,19.11,19.12,19.11,19.12,29
20131001|2013-01-25 03:00,25,19.1,19.1,19.09,19.09,102
20131001|2013-01-25 03:30,25,19.06,19.07,19.06,19.06,109
20131001|2013-01-25 04:00,25,19.06,19.06,19.06,19.06,48
20131001|2013-01-25 04:30,25,19.05,19.05,19.05,19.05,28
20131001|2013-01-25 05:00,25,19.06,19.08,19.06,19.07,110
20131001|2013-01-25 06:00,25,19.07,19.12,19.07,19.09,44
20131001|2013-01-25 06:30,25,19.08,19.08,18.99,18.99,155
20131001|2013-01-25 07:00,25,18.99,19.09,18.98,19.09,139
20131001|2013-01-25 07:30,25,19.07,19.07,19.07,19.07,1
20131001|2013-01-25 08:00,25,19.04,19.04,19,19,125
20131001|2013-01-25 08:30,25,19.07,19.07,18.98,19.02,52
20131001|2013-01-25 09:00,25,19.03,19.1,19.02,19.09,53
20131001|2013-01-25 09:30,25,19.09,19.09,19.03,19.08,21
20131001|2013-01-25 10:00,25,19.08,19.09,19.06,19.09,49
20131001|2013-01-25 10:30,25,19.09,19.11,19.08,19.09,48
20131001|2013-01-25 11:00,25,19.09,19.11,19.08,19.08,41
20131001|2013-01-25 11:30,25,19.09,19.16,19.09,19.14,178
20131001|2013-01-25 12:00,25,19.14,19.24,19.13,19.19,689
20131001|2013-01-25 12:30,25,19.2,19.21,19.11,19.2,204
20131001|2013-01-28 01:30,28,19.2,19.28,19.18,19.24,286
20131001|2013-01-28 02:00,28,19.25,19.29,19.25,19.29,115
20131001|2013-01-28 02:30,28,19.29,19.31,19.24,19.26,227
20131001|2013-01-28 03:00,28,19.25,19.3,19.25,19.26,53
20131001|2013-01-28 03:30,28,19.25,19.31,19.25,19.28,39
20131001|2013-01-28 04:00,28,19.28,19.28,19.26,19.26,22
20131001|2013-01-28 04:30,28,19.26,19.28,19.26,19.28,26
20131001|2013-01-28 05:00,28,19.27,19.27,19.24,19.24,15
20131001|2013-01-28 05:30,28,19.25,19.25,19.23,19.23,25
20131001|2013-01-28 06:00,28,19.25,19.26,19.22,19.23,98
20131001|2013-01-28 06:30,28,19.24,19.28,19.22,19.26,206
20131001|2013-01-28 07:00,28,19.25,19.26,19.22,19.25,149
20131001|2013-01-28 07:30,28,19.25,19.53,19.25,19.38,925
20131001|2013-01-28 08:00,28,19.42,19.44,19.37,19.44,103
20131001|2013-01-28 08:30,28,19.4,19.47,19.39,19.45,117
20131001|2013-01-28 09:00,28,19.46,19.46,19.39,19.41,140
20131001|2013-01-28 09:30,28,19.4,19.42,19.39,19.41,124
20131001|2013-01-28 10:00,28,19.41,19.44,19.41,19.44,57
20131001|2013-01-28 10:30,28,19.42,19.42,19.37,19.39,38
20131001|2013-01-28 11:00,28,19.39,19.42,19.38,19.42,83
20131001|2013-01-28 11:30,28,19.42,19.44,19.41,19.44,38
20131001|2013-01-28 12:00,28,19.42,19.5,19.39,19.5,346
20131001|2013-01-28 12:30,28,19.49,19.53,19.49,19.5,205
20131001|2013-01-29 01:30,29,19.48,19.5,19.48,19.5,23
20131001|2013-01-29 02:00,29,19.49,19.49,19.49,19.49,6
20131001|2013-01-29 02:30,29,19.48,19.48,19.45,19.45,15
20131001|2013-01-29 03:00,29,19.48,19.48,19.45,19.45,78
20131001|2013-01-29 03:30,29,19.44,19.47,19.43,19.43,53
20131001|2013-01-29 04:00,29,19.44,19.45,19.44,19.44,8
20131001|2013-01-29 04:30,29,19.41,19.41,19.4,19.4,32
20131001|2013-01-29 05:00,29,19.4,19.4,19.4,19.4,5
20131001|2013-01-29 05:30,29,19.4,19.4,19.36,19.38,43
20131001|2013-01-29 06:00,29,19.37,19.38,19.36,19.36,29
20131001|2013-01-29 06:30,29,19.36,19.38,19.35,19.35,37
20131001|2013-01-29 07:00,29,19.35,19.35,19.27,19.32,297
20131001|2013-01-29 07:30,29,19.27,19.3,19.26,19.26,149
20131001|2013-01-29 08:00,29,19.27,19.27,19.1,19.17,318
20131001|2013-01-29 08:30,29,19.17,19.25,19.17,19.25,71
20131001|2013-01-29 09:00,29,19.24,19.26,19.2,19.21,257
20131001|2013-01-29 09:30,29,19.2,19.22,19.2,19.22,73
20131001|2013-01-29 10:00,29,19.21,19.22,19.19,19.22,31
20131001|2013-01-29 10:30,29,19.21,19.23,19.17,19.2,21
20131001|2013-01-29 11:00,29,19.23,19.23,19.14,19.17,157
20131001|2013-01-29 11:30,29,19.15,19.21,19.15,19.19,16
20131001|2013-01-29 12:00,29,19.22,19.25,19.18,19.24,65
20131001|2013-01-29 12:30,29,19.25,19.26,19.21,19.24,58
20131001|2013-01-30 01:30,30,19.37,19.48,19.34,19.38,911
20131001|2013-01-30 02:00,30,19.38,19.39,19.37,19.37,104
20131001|2013-01-30 02:30,30,19.37,19.38,19.35,19.35,183
20131001|2013-01-30 03:00,30,19.33,19.36,19.32,19.36,401
20131001|2013-01-30 03:30,30,19.35,19.38,19.34,19.35,105
20131001|2013-01-30 04:00,30,19.35,19.4,19.35,19.4,223
20131001|2013-01-30 04:30,30,19.37,19.44,19.37,19.44,13
20131001|2013-01-30 05:00,30,19.42,19.42,19.39,19.39,36
20131001|2013-01-30 05:30,30,19.39,19.39,19.39,19.39,38
20131001|2013-01-30 06:00,30,19.39,19.44,19.39,19.44,242
20131001|2013-01-30 06:30,30,19.43,19.45,19.42,19.44,175
20131001|2013-01-30 07:00,30,19.44,19.47,19.42,19.42,253
20131001|2013-01-30 07:30,30,19.41,19.41,19.37,19.37,222
20131001|2013-01-30 08:00,30,19.36,19.42,19.35,19.41,237
20131001|2013-01-30 08:30,30,19.42,19.42,19.36,19.36,44
20131001|2013-01-30 09:00,30,19.37,19.38,19.27,19.33,285
20131001|2013-01-30 09:30,30,19.31,19.31,19.2,19.2,231
20131001|2013-01-30 10:00,30,19.2,19.2,19.13,19.18,116
20131001|2013-01-30 10:30,30,19.18,19.32,19.15,19.29,711
20131001|2013-01-30 11:00,30,19.3,19.34,19.26,19.34,120
20131001|2013-01-30 11:30,30,19.32,19.38,19.31,19.38,130
20131001|2013-01-30 12:00,30,19.38,19.48,19.36,19.47,858
20131001|2013-01-30 12:30,30,19.41,19.41,19.38,19.39,45
20131001|2013-01-31 01:30,31,19.41,19.48,19.41,19.44,57
20131001|2013-01-31 02:30,31,19.42,19.43,19.42,19.42,25
20131001|2013-01-31 03:00,31,19.42,19.44,19.4,19.4,105
20131001|2013-01-31 03:30,31,19.42,19.42,19.39,19.39,42
20131001|2013-01-31 04:00,31,19.4,19.44,19.4,19.43,151
20131001|2013-01-31 04:30,31,19.4,19.45,19.4,19.45,189
20131001|2013-01-31 05:00,31,19.45,19.47,19.26,19.27,483
20131001|2013-01-31 05:30,31,19.27,19.29,19.24,19.29,163
20131001|2013-01-31 06:00,31,19.34,19.37,19.34,19.37,34
20131001|2013-01-31 06:30,31,19.37,19.37,19.35,19.36,80
20131001|2013-01-31 07:00,31,19.37,19.4,19.36,19.37,202
20131001|2013-01-31 07:30,31,19.37,19.4,19.37,19.39,9
20131001|2013-01-31 08:00,31,19.4,19.4,19.39,19.39,8
20131001|2013-01-31 08:30,31,19.41,19.49,19.37,19.37,401
20131001|2013-01-31 09:00,31,19.41,19.42,19.37,19.37,186
20131001|2013-01-31 09:30,31,19.38,19.45,19.38,19.41,176
20131001|2013-01-31 10:00,31,19.39,19.46,19.39,19.45,12
20131001|2013-01-31 10:30,31,19.46,19.5,19.46,19.49,138
20131001|2013-01-31 11:00,31,19.49,19.54,19.47,19.54,525
20131001|2013-01-31 11:30,31,19.53,19.54,19.43,19.46,454
20131001|2013-01-31 12:00,31,19.46,19.56,19.46,19.56,1199
20131001|2013-01-31 12:30,31,19.55,19.59,19.52,19.58,465
20131001|2013-02-01 01:30,1,19.53,19.57,19.53,19.56,186
20131001|2013-02-01 02:00,1,19.57,19.57,19.54,19.54,51
20131001|2013-02-01 02:30,1,19.53,19.53,19.52,19.53,261
20131001|2013-02-01 03:00,1,19.5,19.5,19.5,19.5,15
20131001|2013-02-01 03:30,1,19.52,19.53,19.52,19.53,28
20131001|2013-02-01 04:00,1,19.54,19.54,19.54,19.54,1
20131001|2013-02-01 04:30,1,19.53,19.53,19.53,19.53,7
20131001|2013-02-01 05:30,1,19.53,19.53,19.53,19.53,5
20131001|2013-02-01 06:00,1,19.53,19.55,19.51,19.51,79
20131001|2013-02-01 06:30,1,19.55,19.58,19.55,19.56,141
20131001|2013-02-01 07:00,1,19.57,19.57,19.5,19.51,63
20131001|2013-02-01 07:30,1,19.53,19.53,19.49,19.51,102
20131001|2013-02-01 08:00,1,19.51,19.62,19.51,19.57,816
20131001|2013-02-01 08:30,1,19.56,19.58,19.51,19.57,213
20131001|2013-02-01 09:00,1,19.58,19.58,19.53,19.53,234
20131001|2013-02-01 09:30,1,19.52,19.53,19.47,19.53,523
20131001|2013-02-01 10:00,1,19.54,19.58,19.54,19.57,268
20131001|2013-02-01 10:30,1,19.57,19.6,19.53,19.53,297
20131001|2013-02-01 11:00,1,19.52,19.57,19.49,19.57,172
20131001|2013-02-01 11:30,1,19.57,19.59,19.54,19.58,246
20131001|2013-02-01 12:00,1,19.58,19.59,19.56,19.59,1046
20131001|2013-02-01 12:30,1,19.59,19.59,19.41,19.42,103
20131001|2013-02-04 01:30,4,19.28,19.54,19.28,19.54,50
20131001|2013-02-04 02:00,4,19.55,19.55,19.54,19.54,38
20131001|2013-02-04 02:30,4,19.54,19.54,19.53,19.54,26
20131001|2013-02-04 04:00,4,19.57,19.57,19.56,19.57,20
20131001|2013-02-04 04:30,4,19.54,19.54,19.52,19.52,17
20131001|2013-02-04 05:00,4,19.56,19.56,19.55,19.55,4
20131001|2013-02-04 05:30,4,19.54,19.54,19.54,19.54,1
20131001|2013-02-04 06:00,4,19.54,19.54,19.54,19.54,1
20131001|2013-02-04 06:30,4,19.57,19.57,19.54,19.54,2
20131001|2013-02-04 07:00,4,19.52,19.56,19.51,19.55,87
20131001|2013-02-04 07:30,4,19.54,19.56,19.54,19.55,42
20131001|2013-02-04 08:00,4,19.54,19.56,19.54,19.56,32
20131001|2013-02-04 08:30,4,19.55,19.56,19.42,19.53,112
20131001|2013-02-04 09:00,4,19.5,19.5,19.43,19.44,40
20131001|2013-02-04 09:30,4,19.49,19.5,19.47,19.47,11
20131001|2013-02-04 10:00,4,19.46,19.48,19.45,19.45,36
20131001|2013-02-04 10:30,4,19.49,19.53,19.48,19.52,85
20131001|2013-02-04 11:00,4,19.48,19.49,19.42,19.42,17
20131001|2013-02-04 11:30,4,19.44,19.44,19.4,19.43,200
20131001|2013-02-04 12:00,4,19.41,19.41,19.36,19.39,319
20131001|2013-02-04 12:30,4,19.39,19.42,19.38,19.42,176
20131001|2013-02-05 01:30,5,19.39,19.39,19.33,19.33,342
20131001|2013-02-05 02:30,5,19.41,19.45,19.41,19.44,32
20131001|2013-02-05 03:00,5,19.45,19.45,19.45,19.45,3
20131001|2013-02-05 03:30,5,19.45,19.45,19.42,19.42,14
20131001|2013-02-05 04:00,5,19.42,19.42,19.42,19.42,13
20131001|2013-02-05 04:30,5,19.45,19.45,19.45,19.45,5
20131001|2013-02-05 05:00,5,19.46,19.46,19.43,19.44,104
20131001|2013-02-05 05:30,5,19.45,19.45,19.43,19.43,36
20131001|2013-02-05 06:00,5,19.44,19.45,19.44,19.45,124
20131001|2013-02-05 06:30,5,19.45,19.45,19.45,19.45,9
20131001|2013-02-05 07:00,5,19.43,19.5,19.43,19.49,470
20131001|2013-02-05 07:30,5,19.49,19.49,19.45,19.45,110
20131001|2013-02-05 08:00,5,19.45,19.48,19.45,19.48,9
20131001|2013-02-05 08:30,5,19.47,19.47,19.44,19.46,119
20131001|2013-02-05 09:00,5,19.44,19.46,19.43,19.44,52
20131001|2013-02-05 09:30,5,19.45,19.48,19.44,19.45,32
20131001|2013-02-05 10:00,5,19.47,19.48,19.46,19.46,18
20131001|2013-02-05 10:30,5,19.47,19.49,19.46,19.48,77
20131001|2013-02-05 11:00,5,19.48,19.48,19.45,19.47,51
20131001|2013-02-05 11:30,5,19.47,19.47,19.42,19.42,47
20131001|2013-02-05 12:00,5,19.41,19.41,19.31,19.33,390
20131001|2013-02-05 12:30,5,19.34,19.35,19.33,19.34,142
20131001|2013-02-06 01:30,6,19.34,19.37,19.34,19.34,167
20131001|2013-02-06 02:00,6,19.31,19.33,19.31,19.32,31
20131001|2013-02-06 02:30,6,19.31,19.32,19.28,19.28,27
20131001|2013-02-06 03:00,6,19.29,19.29,19.26,19.26,55
20131001|2013-02-06 03:30,6,19.24,19.24,19.24,19.24,37
20131001|2013-02-06 04:00,6,19.26,19.26,19.25,19.26,26
20131001|2013-02-06 04:30,6,19.26,19.26,19.23,19.25,84
20131001|2013-02-06 05:00,6,19.26,19.26,19.23,19.24,118
20131001|2013-02-06 05:30,6,19.25,19.25,19.22,19.23,39
20131001|2013-02-06 06:00,6,19.23,19.24,19.22,19.24,170
20131001|2013-02-06 06:30,6,19.24,19.27,19.22,19.24,79
20131001|2013-02-06 07:00,6,19.24,19.3,19.12,19.12,343
20131001|2013-02-06 07:30,6,19.12,19.12,19.01,19.02,127
20131001|2013-02-06 08:00,6,19.02,19.05,19.01,19.03,206
20131001|2013-02-06 08:30,6,19.03,19.06,19.02,19.04,507
20131001|2013-02-06 09:00,6,19.06,19.07,19.04,19.05,255
20131001|2013-02-06 09:30,6,19.04,19.06,19.03,19.05,160
20131001|2013-02-06 10:00,6,19.04,19.04,19,19,111
20131001|2013-02-06 10:30,6,19.02,19.06,19.01,19.05,254
20131001|2013-02-06 11:00,6,19.05,19.05,19,19,81
20131001|2013-02-06 11:30,6,19.02,19.02,18.95,18.95,124
20131001|2013-02-06 12:00,6,18.95,18.95,18.89,18.92,474
20131001|2013-02-06 12:30,6,18.93,18.95,18.92,18.92,45
20131001|2013-02-07 01:30,7,18.91,18.92,18.91,18.92,12
20131001|2013-02-07 02:00,7,18.89,18.9,18.89,18.89,15
20131001|2013-02-07 02:30,7,18.91,18.92,18.9,18.92,20
20131001|2013-02-07 03:00,7,18.94,18.94,18.92,18.94,11
20131001|2013-02-07 03:30,7,18.93,18.93,18.91,18.92,9
20131001|2013-02-07 04:00,7,18.92,18.93,18.92,18.92,35
20131001|2013-02-07 04:30,7,18.92,18.93,18.92,18.92,30
20131001|2013-02-07 05:00,7,18.93,18.95,18.92,18.95,115
20131001|2013-02-07 05:30,7,18.93,18.95,18.91,18.92,115
20131001|2013-02-07 06:00,7,18.92,18.95,18.91,18.94,75
20131001|2013-02-07 06:30,7,18.94,18.97,18.94,18.97,157
20131001|2013-02-07 07:00,7,18.96,18.96,18.91,18.91,127
20131001|2013-02-07 07:30,7,18.91,18.95,18.91,18.92,79
20131001|2013-02-07 08:00,7,18.92,18.93,18.88,18.88,78
20131001|2013-02-07 08:30,7,18.87,18.95,18.87,18.94,185
20131001|2013-02-07 09:00,7,18.94,18.96,18.9,18.91,113
20131001|2013-02-07 09:30,7,18.92,18.94,18.91,18.92,27
20131001|2013-02-07 10:00,7,18.88,18.91,18.88,18.88,20
20131001|2013-02-07 10:30,7,18.87,18.87,18.82,18.85,127
20131001|2013-02-07 11:00,7,18.85,18.88,18.84,18.88,60
20131001|2013-02-07 11:30,7,18.89,18.92,18.89,18.89,15
20131001|2013-02-07 12:00,7,18.85,18.92,18.84,18.92,265
20131001|2013-02-07 12:30,7,18.92,18.92,18.89,18.89,42
20131001|2013-02-08 01:30,8,18.81,18.92,18.81,18.9,33
20131001|2013-02-08 02:00,8,18.92,18.93,18.92,18.92,20
20131001|2013-02-08 02:30,8,18.93,18.93,18.93,18.93,5
20131001|2013-02-08 03:00,8,18.94,18.94,18.92,18.92,56
20131001|2013-02-08 03:30,8,18.91,18.92,18.91,18.91,19
20131001|2013-02-08 04:00,8,18.91,18.92,18.91,18.91,54
20131001|2013-02-08 04:30,8,18.91,18.91,18.89,18.91,45
20131001|2013-02-08 05:00,8,18.92,18.93,18.85,18.87,95
20131001|2013-02-08 05:30,8,18.88,18.88,18.86,18.87,11
20131001|2013-02-08 06:00,8,18.87,18.9,18.87,18.89,176
20131001|2013-02-08 06:30,8,18.88,18.89,18.86,18.86,22
20131001|2013-02-08 07:00,8,18.87,18.87,18.81,18.81,167
20131001|2013-02-08 07:30,8,18.82,18.83,18.81,18.83,32
20131001|2013-02-08 08:00,8,18.82,18.83,18.82,18.83,30
20131001|2013-02-08 08:30,8,18.83,18.83,18.74,18.79,253
20131001|2013-02-08 09:00,8,18.8,18.82,18.79,18.79,17
20131001|2013-02-08 09:30,8,18.82,18.92,18.8,18.9,311
20131001|2013-02-08 10:00,8,18.83,18.83,18.81,18.81,6
20131001|2013-02-08 10:30,8,18.83,18.83,18.82,18.82,4
20131001|2013-02-08 11:00,8,18.84,18.84,18.82,18.82,14
20131001|2013-02-08 11:30,8,18.83,18.83,18.83,18.83,39
20131001|2013-02-08 12:00,8,18.83,18.89,18.83,18.87,218
20131001|2013-02-08 12:30,8,18.87,18.92,18.87,18.88,23
20131001|2013-02-11 01:30,11,18.88,18.95,18.87,18.9,33
20131001|2013-02-11 02:00,11,18.88,18.9,18.88,18.9,10
20131001|2013-02-11 02:30,11,18.9,18.9,18.9,18.9,5
20131001|2013-02-11 03:00,11,18.91,18.95,18.9,18.94,161
20131001|2013-02-11 03:30,11,18.95,18.98,18.95,18.98,95
20131001|2013-02-11 04:00,11,18.95,18.96,18.95,18.95,18
20131001|2013-02-11 04:30,11,18.94,18.94,18.94,18.94,2
20131001|2013-02-11 05:00,11,18.94,18.94,18.93,18.93,7
20131001|2013-02-11 05:30,11,18.93,18.93,18.93,18.93,1
20131001|2013-02-11 06:00,11,18.93,18.96,18.92,18.96,166
20131001|2013-02-11 06:30,11,18.96,18.98,18.95,18.95,153
20131001|2013-02-11 07:00,11,18.94,18.99,18.9,18.91,107
20131001|2013-02-11 07:30,11,18.92,18.96,18.92,18.93,107
20131001|2013-02-11 08:00,11,18.93,18.97,18.93,18.97,15
20131001|2013-02-11 08:30,11,18.97,19,18.97,18.99,64
20131001|2013-02-11 09:00,11,18.99,19.07,18.99,19.07,99
20131001|2013-02-11 09:30,11,19.06,19.08,19.01,19.02,74
20131001|2013-02-11 10:00,11,19.03,19.05,19,19,98
20131001|2013-02-11 10:30,11,19.01,19.05,19.01,19.02,257
20131001|2013-02-11 11:00,11,19.05,19.08,19.05,19.06,92
20131001|2013-02-11 11:30,11,19.07,19.07,19.04,19.04,24
20131001|2013-02-11 12:00,11,19.04,19.06,18.99,19.03,56
20131001|2013-02-11 12:30,11,19.03,19.06,19.03,19.05,35
20131001|2013-02-12 01:30,12,19.1,19.1,19.04,19.04,25
20131001|2013-02-12 02:00,12,19.03,19.04,19.03,19.03,10
20131001|2013-02-12 02:30,12,19.01,19.01,18.94,18.95,66
20131001|2013-02-12 03:00,12,18.96,18.96,18.96,18.96,25
20131001|2013-02-12 03:30,12,18.96,18.98,18.96,18.97,11
20131001|2013-02-12 04:00,12,18.97,18.97,18.97,18.97,2
20131001|2013-02-12 04:30,12,18.97,18.97,18.97,18.97,1
20131001|2013-02-12 05:00,12,18.97,18.97,18.95,18.95,13
20131001|2013-02-12 05:30,12,18.94,18.94,18.8,18.8,202
20131001|2013-02-12 06:00,12,18.81,18.83,18.79,18.79,57
20131001|2013-02-12 06:30,12,18.81,18.82,18.8,18.8,38
20131001|2013-02-12 07:00,12,18.81,18.81,18.7,18.72,202
20131001|2013-02-12 07:30,12,18.73,18.74,18.7,18.72,62
20131001|2013-02-12 08:00,12,18.73,18.75,18.73,18.73,101
20131001|2013-02-12 08:30,12,18.73,18.8,18.73,18.78,96
20131001|2013-02-12 09:00,12,18.78,18.78,18.73,18.73,129
20131001|2013-02-12 09:30,12,18.75,18.78,18.73,18.73,152
20131001|2013-02-12 10:00,12,18.75,18.76,18.72,18.72,18
20131001|2013-02-12 10:30,12,18.72,18.76,18.71,18.76,17
20131001|2013-02-12 11:00,12,18.74,18.74,18.69,18.7,381
20131001|2013-02-12 11:30,12,18.71,18.73,18.7,18.7,34
20131001|2013-02-12 12:00,12,18.71,18.73,18.69,18.7,144
20131001|2013-02-12 12:30,12,18.7,18.75,18.7,18.74,48
20131001|2013-02-13 01:30,13,18.77,18.77,18.71,18.73,151
20131001|2013-02-13 02:00,13,18.73,18.73,18.73,18.73,50
20131001|2013-02-13 02:30,13,18.74,18.76,18.74,18.76,8
20131001|2013-02-13 03:00,13,18.75,18.76,18.74,18.75,39
20131001|2013-02-13 03:30,13,18.76,18.77,18.76,18.77,4
20131001|2013-02-13 04:00,13,18.77,18.77,18.77,18.77,5
20131001|2013-02-13 04:30,13,18.76,18.76,18.76,18.76,2
20131001|2013-02-13 05:00,13,18.78,18.78,18.78,18.78,3
20131001|2013-02-13 06:30,13,18.75,18.75,18.75,18.75,34
20131001|2013-02-13 07:00,13,18.76,18.79,18.74,18.77,126
20131001|2013-02-13 07:30,13,18.77,18.8,18.75,18.8,42
20131001|2013-02-13 08:00,13,18.8,18.83,18.76,18.82,23
20131001|2013-02-13 08:30,13,18.82,18.82,18.8,18.8,13
20131001|2013-02-13 09:00,13,18.81,18.85,18.8,18.85,56
20131001|2013-02-13 09:30,13,18.85,18.9,18.83,18.83,1054
20131001|2013-02-13 10:00,13,18.84,18.85,18.83,18.85,69
20131001|2013-02-13 10:30,13,18.83,18.89,18.83,18.89,76
20131001|2013-02-13 11:00,13,18.87,18.87,18.84,18.84,16
20131001|2013-02-13 11:30,13,18.82,18.82,18.8,18.8,103
20131001|2013-02-13 12:00,13,18.87,18.89,18.82,18.84,157
20131001|2013-02-13 12:30,13,18.85,18.85,18.84,18.84,16
20131001|2013-02-14 01:30,14,18.9,18.9,18.83,18.83,21
20131001|2013-02-14 02:00,14,18.86,18.86,18.84,18.84,15
20131001|2013-02-14 02:30,14,18.86,18.87,18.86,18.87,13
20131001|2013-02-14 03:00,14,18.82,18.82,18.82,18.82,12
20131001|2013-02-14 03:30,14,18.83,18.83,18.79,18.79,29
20131001|2013-02-14 04:00,14,18.79,18.79,18.75,18.75,59
20131001|2013-02-14 04:30,14,18.75,18.75,18.66,18.66,372
20131001|2013-02-14 05:00,14,18.66,18.66,18.64,18.65,58
20131001|2013-02-14 05:30,14,18.65,18.69,18.65,18.69,113
20131001|2013-02-14 06:00,14,18.68,18.7,18.67,18.7,87
20131001|2013-02-14 06:30,14,18.69,18.7,18.66,18.66,21
20131001|2013-02-14 07:00,14,18.67,18.7,18.61,18.62,289
20131001|2013-02-14 07:30,14,18.62,18.62,18.53,18.55,723
20131001|2013-02-14 08:00,14,18.55,18.55,18.4,18.51,1096
20131001|2013-02-14 08:30,14,18.51,18.53,18.46,18.51,66
20131001|2013-02-14 09:00,14,18.48,18.52,18.47,18.47,365
20131001|2013-02-14 09:30,14,18.48,18.49,18.45,18.46,25
20131001|2013-02-14 10:00,14,18.46,18.49,18.45,18.49,79
20131001|2013-02-14 10:30,14,18.48,18.49,18.46,18.48,223
20131001|2013-02-14 11:00,14,18.49,18.5,18.47,18.49,213
20131001|2013-02-14 11:30,14,18.49,18.5,18.44,18.46,401
20131001|2013-02-14 12:00,14,18.46,18.47,18.39,18.41,694
20131001|2013-02-14 12:30,14,18.42,18.45,18.39,18.43,245
20131001|2013-02-15 01:30,15,18.45,18.45,18.42,18.44,50
20131001|2013-02-15 02:00,15,18.43,18.43,18.43,18.43,156
20131001|2013-02-15 02:30,15,18.44,18.48,18.44,18.47,282
20131001|2013-02-15 03:00,15,18.43,18.46,18.43,18.45,112
20131001|2013-02-15 03:30,15,18.45,18.48,18.45,18.47,172
20131001|2013-02-15 04:00,15,18.47,18.47,18.42,18.42,69
20131001|2013-02-15 04:30,15,18.43,18.43,18.42,18.43,30
20131001|2013-02-15 05:00,15,18.43,18.43,18.41,18.42,13
20131001|2013-02-15 05:30,15,18.42,18.42,18.42,18.42,11
20131001|2013-02-15 06:00,15,18.41,18.41,18.39,18.41,77
20131001|2013-02-15 06:30,15,18.41,18.41,18.39,18.41,28
20131001|2013-02-15 07:00,15,18.41,18.43,18.41,18.42,46
20131001|2013-02-15 07:30,15,18.41,18.49,18.41,18.46,345
20131001|2013-02-15 08:00,15,18.45,18.45,18.39,18.4,450
20131001|2013-02-15 08:30,15,18.4,18.42,18.39,18.41,123
20131001|2013-02-15 09:00,15,18.41,18.42,18.37,18.37,404
20131001|2013-02-15 09:30,15,18.38,18.38,18.36,18.37,114
20131001|2013-02-15 10:00,15,18.36,18.36,18.28,18.31,582
20131001|2013-02-15 10:30,15,18.32,18.32,18.28,18.3,231
20131001|2013-02-15 11:00,15,18.28,18.34,18.28,18.34,58
20131001|2013-02-15 11:30,15,18.33,18.33,18.29,18.3,35
20131001|2013-02-15 12:00,15,18.32,18.33,18.29,18.3,261
20131001|2013-02-15 12:30,15,18.31,18.32,18.31,18.31,28
20131001|2013-02-19 01:30,19,18.45,18.53,18.45,18.49,621
20131001|2013-02-19 02:00,19,18.48,18.51,18.47,18.51,14
20131001|2013-02-19 02:30,19,18.52,18.55,18.5,18.54,78
20131001|2013-02-19 03:00,19,18.52,18.52,18.48,18.49,27
20131001|2013-02-19 03:30,19,18.48,18.51,18.47,18.49,22
20131001|2013-02-19 04:00,19,18.47,18.5,18.47,18.5,62
20131001|2013-02-19 04:30,19,18.49,18.5,18.47,18.47,46
20131001|2013-02-19 05:00,19,18.48,18.5,18.47,18.48,56
20131001|2013-02-19 05:30,19,18.49,18.49,18.45,18.45,13
20131001|2013-02-19 06:00,19,18.46,18.49,18.45,18.45,78
20131001|2013-02-19 06:30,19,18.43,18.46,18.43,18.45,35
20131001|2013-02-19 07:00,19,18.45,18.5,18.42,18.49,65
20131001|2013-02-19 07:30,19,18.48,18.5,18.45,18.46,39
20131001|2013-02-19 08:00,19,18.46,18.5,18.45,18.48,113
20131001|2013-02-19 08:30,19,18.44,18.47,18.43,18.43,109
20131001|2013-02-19 09:00,19,18.44,18.44,18.36,18.36,201
20131001|2013-02-19 09:30,19,18.36,18.4,18.33,18.36,119
20131001|2013-02-19 10:00,19,18.38,18.39,18.37,18.37,59
20131001|2013-02-19 10:30,19,18.43,18.43,18.36,18.4,13
20131001|2013-02-19 11:00,19,18.41,18.49,18.39,18.49,77
20131001|2013-02-19 11:30,19,18.5,18.53,18.47,18.47,208
20131001|2013-02-19 12:00,19,18.47,18.5,18.42,18.42,142
20131001|2013-02-19 12:30,19,18.42,18.42,18.36,18.38,87
20131001|2013-02-20 01:30,20,18.25,18.39,18.25,18.33,492
20131001|2013-02-20 02:00,20,18.35,18.38,18.33,18.33,88
20131001|2013-02-20 02:30,20,18.34,18.38,18.34,18.38,55
20131001|2013-02-20 03:00,20,18.39,18.41,18.36,18.36,51
20131001|2013-02-20 03:30,20,18.36,18.4,18.36,18.36,35
20131001|2013-02-20 04:00,20,18.36,18.36,18.32,18.36,25
20131001|2013-02-20 04:30,20,18.33,18.37,18.33,18.33,16
20131001|2013-02-20 05:00,20,18.33,18.34,18.32,18.34,52
20131001|2013-02-20 05:30,20,18.34,18.42,18.34,18.39,107
20131001|2013-02-20 06:00,20,18.41,18.41,18.33,18.33,52
20131001|2013-02-20 06:30,20,18.33,18.34,18.33,18.33,10
20131001|2013-02-20 07:00,20,18.37,18.48,18.37,18.48,300
20131001|2013-02-20 07:30,20,18.48,18.48,18.45,18.46,124
20131001|2013-02-20 08:00,20,18.47,18.6,18.47,18.6,360
20131001|2013-02-20 08:30,20,18.6,18.65,18.58,18.65,236
20131001|2013-02-20 09:00,20,18.66,18.68,18.6,18.6,227
20131001|2013-02-20 09:30,20,18.6,18.64,18.59,18.59,114
20131001|2013-02-20 10:00,20,18.59,18.64,18.55,18.64,122
20131001|2013-02-20 10:30,20,18.64,18.66,18.64,18.66,137
20131001|2013-02-20 11:00,20,18.66,18.67,18.62,18.67,117
20131001|2013-02-20 11:30,20,18.66,18.67,18.63,18.67,143
20131001|2013-02-20 12:00,20,18.65,18.68,18.63,18.64,222
20131001|2013-02-20 12:30,20,18.63,18.65,18.59,18.59,242
20131001|2013-02-21 01:30,21,18.51,18.61,18.51,18.61,105
20131001|2013-02-21 02:00,21,18.54,18.54,18.47,18.47,48
20131001|2013-02-21 02:30,21,18.47,18.51,18.47,18.51,43
20131001|2013-02-21 03:00,21,18.52,18.52,18.5,18.52,10
20131001|2013-02-21 03:30,21,18.48,18.5,18.48,18.5,26
20131001|2013-02-21 04:00,21,18.48,18.48,18.44,18.44,37
20131001|2013-02-21 04:30,21,18.44,18.45,18.44,18.45,5
20131001|2013-02-21 05:00,21,18.46,18.51,18.46,18.48,33
20131001|2013-02-21 05:30,21,18.48,18.48,18.48,18.48,1
20131001|2013-02-21 06:00,21,18.47,18.49,18.47,18.49,15
20131001|2013-02-21 06:30,21,18.49,18.49,18.46,18.46,174
20131001|2013-02-21 07:00,21,18.47,18.48,18.42,18.46,415
20131001|2013-02-21 07:30,21,18.45,18.54,18.45,18.53,126
20131001|2013-02-21 08:00,21,18.52,18.58,18.51,18.58,455
20131001|2013-02-21 08:30,21,18.58,18.6,18.57,18.57,177
20131001|2013-02-21 09:00,21,18.57,18.58,18.53,18.54,294
20131001|2013-02-21 09:30,21,18.56,18.56,18.52,18.53,316
20131001|2013-02-21 10:00,21,18.54,18.54,18.42,18.46,222
20131001|2013-02-21 10:30,21,18.47,18.47,18.41,18.42,41
20131001|2013-02-21 11:00,21,18.42,18.45,18.42,18.45,19
20131001|2013-02-21 11:30,21,18.46,18.46,18.45,18.45,50
20131001|2013-02-21 12:00,21,18.46,18.55,18.43,18.55,422
20131001|2013-02-21 12:30,21,18.55,18.55,18.49,18.53,81
20131001|2013-02-22 01:30,22,18.53,18.7,18.53,18.7,353
20131001|2013-02-22 02:00,22,18.66,18.67,18.64,18.66,36
20131001|2013-02-22 02:30,22,18.67,18.69,18.67,18.69,100
20131001|2013-02-22 03:00,22,18.69,18.69,18.67,18.67,26
20131001|2013-02-22 03:30,22,18.67,18.67,18.67,18.67,57
20131001|2013-02-22 04:00,22,18.67,18.69,18.66,18.68,81
20131001|2013-02-22 04:30,22,18.69,18.69,18.66,18.66,44
20131001|2013-02-22 05:00,22,18.65,18.65,18.63,18.63,62
20131001|2013-02-22 05:30,22,18.64,18.64,18.64,18.64,113
20131001|2013-02-22 06:00,22,18.64,18.66,18.64,18.66,110
20131001|2013-02-22 06:30,22,18.64,18.65,18.59,18.59,31
20131001|2013-02-22 07:00,22,18.59,18.65,18.58,18.61,258
20131001|2013-02-22 07:30,22,18.59,18.7,18.59,18.67,102
20131001|2013-02-22 08:00,22,18.68,18.69,18.65,18.68,159
20131001|2013-02-22 08:30,22,18.68,18.75,18.67,18.68,286
20131001|2013-02-22 09:00,22,18.7,18.77,18.69,18.76,339
20131001|2013-02-22 09:30,22,18.76,18.77,18.74,18.77,132
20131001|2013-02-22 10:00,22,18.78,18.82,18.77,18.77,122
20131001|2013-02-22 10:30,22,18.76,18.8,18.75,18.78,125
20131001|2013-02-22 11:30,22,18.76,18.78,18.74,18.78,106
20131001|2013-02-22 12:00,22,18.81,18.81,18.74,18.78,462
20131001|2013-02-22 12:30,22,18.78,18.8,18.75,18.75,260
20131001|2013-02-25 01:30,25,18.81,18.9,18.81,18.89,274
20131001|2013-02-25 02:00,25,18.9,18.94,18.9,18.94,104
20131001|2013-02-25 02:30,25,18.94,18.94,18.93,18.94,21
20131001|2013-02-25 03:00,25,18.91,18.93,18.89,18.89,38
20131001|2013-02-25 03:30,25,18.92,18.92,18.88,18.9,37
20131001|2013-02-25 04:00,25,18.9,18.93,18.89,18.93,136
20131001|2013-02-25 04:30,25,18.94,18.98,18.94,18.98,88
20131001|2013-02-25 05:00,25,18.99,19.01,18.98,19.01,240
20131001|2013-02-25 05:30,25,18.99,18.99,18.99,18.99,3
20131001|2013-02-25 06:00,25,18.94,18.95,18.94,18.94,48
20131001|2013-02-25 06:30,25,18.94,18.94,18.89,18.89,140
20131001|2013-02-25 07:00,25,18.9,18.97,18.88,18.94,400
20131001|2013-02-25 07:30,25,18.93,18.94,18.85,18.87,151
20131001|2013-02-25 08:00,25,18.87,18.87,18.84,18.86,111
20131001|2013-02-25 08:30,25,18.86,18.9,18.83,18.9,50
20131001|2013-02-25 09:00,25,18.9,18.94,18.9,18.92,24
20131001|2013-02-25 09:30,25,18.91,18.96,18.87,18.88,129
20131001|2013-02-25 10:00,25,18.9,18.97,18.89,18.97,83
20131001|2013-02-25 10:30,25,18.97,18.97,18.92,18.92,77
20131001|2013-02-25 11:00,25,18.93,18.94,18.85,18.86,242
20131001|2013-02-25 11:30,25,18.87,18.88,18.73,18.75,659
20131001|2013-02-25 12:00,25,18.77,18.81,18.75,18.76,687
20131001|2013-02-25 12:30,25,18.77,18.77,18.71,18.73,77
20131001|2013-02-26 01:30,26,18.63,18.7,18.58,18.63,192
20131001|2013-02-26 02:00,26,18.61,18.62,18.61,18.62,11
20131001|2013-02-26 02:30,26,18.61,18.61,18.6,18.6,47
20131001|2013-02-26 03:00,26,18.61,18.64,18.61,18.63,185
20131001|2013-02-26 03:30,26,18.67,18.67,18.64,18.66,56
20131001|2013-02-26 04:00,26,18.67,18.67,18.63,18.64,57
20131001|2013-02-26 04:30,26,18.63,18.64,18.61,18.62,79
20131001|2013-02-26 05:00,26,18.63,18.63,18.62,18.63,20
20131001|2013-02-26 05:30,26,18.63,18.63,18.63,18.63,1
20131001|2013-02-26 06:00,26,18.63,18.64,18.63,18.63,54
20131001|2013-02-26 06:30,26,18.63,18.66,18.63,18.66,11
20131001|2013-02-26 07:00,26,18.67,18.7,18.61,18.62,202
20131001|2013-02-26 07:30,26,18.62,18.65,18.59,18.61,318
20131001|2013-02-26 08:00,26,18.62,18.64,18.6,18.62,175
20131001|2013-02-26 08:30,26,18.61,18.65,18.6,18.64,67
20131001|2013-02-26 09:00,26,18.62,18.64,18.61,18.62,25
20131001|2013-02-26 09:30,26,18.62,18.62,18.59,18.62,72
20131001|2013-02-26 10:00,26,18.62,18.63,18.6,18.62,151
20131001|2013-02-26 10:30,26,18.62,18.63,18.59,18.59,114
20131001|2013-02-26 11:00,26,18.63,18.72,18.62,18.72,124
20131001|2013-02-26 11:30,26,18.69,18.73,18.69,18.7,71
20131001|2013-02-26 12:00,26,18.69,18.75,18.67,18.72,110
20131001|2013-02-26 12:30,26,18.71,18.76,18.71,18.74,114
20131001|2013-02-27 01:30,27,18.75,18.78,18.73,18.73,34
20131001|2013-02-27 02:00,27,18.75,18.75,18.74,18.74,5
20131001|2013-02-27 02:30,27,18.71,18.71,18.66,18.68,125
20131001|2013-02-27 03:00,27,18.69,18.69,18.67,18.69,29
20131001|2013-02-27 04:00,27,18.69,18.79,18.69,18.74,92
20131001|2013-02-27 04:30,27,18.74,18.78,18.71,18.74,82
20131001|2013-02-27 05:00,27,18.75,18.76,18.72,18.73,16
20131001|2013-02-27 05:30,27,18.73,18.75,18.73,18.75,20
20131001|2013-02-27 06:00,27,18.74,18.77,18.73,18.77,98
20131001|2013-02-27 06:30,27,18.76,18.78,18.76,18.76,50
20131001|2013-02-27 07:00,27,18.75,18.78,18.72,18.78,128
20131001|2013-02-27 07:30,27,18.75,18.76,18.73,18.73,15
20131001|2013-02-27 08:00,27,18.72,18.75,18.71,18.74,46
20131001|2013-02-27 08:30,27,18.74,18.76,18.73,18.76,94
20131001|2013-02-27 09:00,27,18.76,18.77,18.74,18.77,87
20131001|2013-02-27 09:30,27,18.75,18.77,18.72,18.75,163
20131001|2013-02-27 10:00,27,18.75,18.78,18.74,18.78,133
20131001|2013-02-27 10:30,27,18.79,18.8,18.76,18.77,126
20131001|2013-02-27 11:00,27,18.78,18.79,18.75,18.75,69
20131001|2013-02-27 11:30,27,18.75,18.75,18.74,18.74,13
20131001|2013-02-27 12:00,27,18.73,18.75,18.69,18.69,348
20131001|2013-02-27 12:30,27,18.7,18.7,18.64,18.66,29
20131001|2013-02-28 01:30,28,18.63,18.69,18.63,18.68,326
20131001|2013-02-28 02:00,28,18.7,18.7,18.69,18.69,3
20131001|2013-02-28 02:30,28,18.72,18.79,18.72,18.79,14
20131001|2013-02-28 03:00,28,18.77,18.77,18.73,18.73,12
20131001|2013-02-28 03:30,28,18.76,18.77,18.75,18.77,20
20131001|2013-02-28 04:00,28,18.76,18.78,18.76,18.77,83
20131001|2013-02-28 04:30,28,18.76,18.79,18.76,18.79,270
20131001|2013-02-28 05:00,28,18.79,18.79,18.78,18.78,51
20131001|2013-02-28 05:30,28,18.78,18.8,18.78,18.8,34
20131001|2013-02-28 06:00,28,18.79,18.8,18.79,18.79,204
20131001|2013-02-28 06:30,28,18.79,18.81,18.78,18.78,160
20131001|2013-02-28 07:00,28,18.78,18.8,18.75,18.76,158
20131001|2013-02-28 07:30,28,18.77,18.77,18.61,18.62,107
20131001|2013-02-28 08:00,28,18.63,18.64,18.54,18.59,472
20131001|2013-02-28 08:30,28,18.59,18.67,18.57,18.66,134
20131001|2013-02-28 09:00,28,18.66,18.76,18.66,18.72,513
20131001|2013-02-28 09:30,28,18.71,18.75,18.68,18.73,253
20131001|2013-02-28 10:00,28,18.73,18.75,18.73,18.73,115
20131001|2013-02-28 10:30,28,18.73,18.79,18.73,18.79,120
20131001|2013-02-28 11:00,28,18.79,19,18.74,18.91,1983
20131001|2013-02-28 11:30,28,18.92,18.96,18.91,18.91,756
20131001|2013-02-28 12:00,28,18.9,18.94,18.85,18.88,650
20131001|2013-02-28 12:30,28,18.9,18.93,18.85,18.87,163
20131001|2013-03-01 01:30,1,18.9,18.9,18.82,18.84,99
20131001|2013-03-01 02:00,1,18.83,18.83,18.83,18.83,2
20131001|2013-03-01 02:30,1,18.85,18.89,18.84,18.88,55
20131001|2013-03-01 03:00,1,18.87,18.93,18.87,18.93,290
20131001|2013-03-01 03:30,1,18.9,18.9,18.9,18.9,2
20131001|2013-03-01 04:00,1,18.88,18.88,18.85,18.85,18
20131001|2013-03-01 04:30,1,18.85,18.85,18.85,18.85,13
20131001|2013-03-01 05:30,1,18.86,18.86,18.86,18.86,10
20131001|2013-03-01 06:00,1,18.87,18.87,18.87,18.87,1
20131001|2013-03-01 06:30,1,18.88,18.88,18.86,18.88,19
20131001|2013-03-01 07:00,1,18.86,18.87,18.61,18.63,594
20131001|2013-03-01 07:30,1,18.63,18.64,18.61,18.62,324
20131001|2013-03-01 08:00,1,18.62,18.66,18.62,18.65,219
20131001|2013-03-01 08:30,1,18.66,18.66,18.61,18.62,60
20131001|2013-03-01 09:00,1,18.61,18.61,18.56,18.57,561
20131001|2013-03-01 09:30,1,18.56,18.61,18.52,18.6,524
20131001|2013-03-01 10:00,1,18.61,18.62,18.54,18.56,309
20131001|2013-03-01 10:30,1,18.55,18.59,18.54,18.59,138
20131001|2013-03-01 11:00,1,18.6,18.6,18.6,18.6,21
20131001|2013-03-01 11:30,1,18.6,18.6,18.58,18.59,27
20131001|2013-03-01 12:00,1,18.59,18.6,18.47,18.49,308
20131001|2013-03-01 12:30,1,18.47,18.5,18.47,18.5,138
20131001|2013-03-04 01:30,4,18.5,18.56,18.5,18.53,95
20131001|2013-03-04 02:00,4,18.54,18.56,18.54,18.56,42
20131001|2013-03-04 03:00,4,18.55,18.56,18.54,18.55,95
20131001|2013-03-04 03:30,4,18.55,18.59,18.54,18.58,306
20131001|2013-03-04 04:00,4,18.58,18.58,18.58,18.58,2
20131001|2013-03-04 04:30,4,18.54,18.54,18.51,18.52,51
20131001|2013-03-04 05:00,4,18.53,18.55,18.53,18.55,3
20131001|2013-03-04 06:00,4,18.54,18.54,18.53,18.53,2
20131001|2013-03-04 06:30,4,18.52,18.52,18.52,18.52,1
20131001|2013-03-04 07:00,4,18.52,18.66,18.51,18.66,509
20131001|2013-03-04 07:30,4,18.65,18.65,18.57,18.57,131
20131001|2013-03-04 08:00,4,18.6,18.6,18.55,18.56,19
20131001|2013-03-04 08:30,4,18.59,18.59,18.57,18.58,34
20131001|2013-03-04 09:00,4,18.58,18.6,18.58,18.6,47
20131001|2013-03-04 09:30,4,18.57,18.57,18.51,18.55,194
20131001|2013-03-04 10:00,4,18.55,18.55,18.5,18.52,78
20131001|2013-03-04 10:30,4,18.52,18.55,18.48,18.55,271
20131001|2013-03-04 11:00,4,18.54,18.57,18.54,18.56,26
20131001|2013-03-04 11:30,4,18.56,18.57,18.54,18.55,72
20131001|2013-03-04 12:00,4,18.56,18.61,18.51,18.6,271
20131001|2013-03-04 12:30,4,18.61,18.62,18.59,18.6,211
20131001|2013-03-05 01:30,5,18.62,18.63,18.62,18.63,44
20131001|2013-03-05 02:00,5,18.63,18.63,18.63,18.63,67
20131001|2013-03-05 02:30,5,18.63,18.63,18.62,18.62,83
20131001|2013-03-05 03:00,5,18.62,18.66,18.62,18.66,13
20131001|2013-03-05 04:00,5,18.67,18.67,18.66,18.66,4
20131001|2013-03-05 04:30,5,18.67,18.67,18.67,18.67,1
20131001|2013-03-05 05:00,5,18.67,18.7,18.67,18.7,50
20131001|2013-03-05 05:30,5,18.66,18.66,18.66,18.66,1
20131001|2013-03-05 06:00,5,18.67,18.67,18.67,18.67,101
20131001|2013-03-05 07:00,5,18.65,18.66,18.6,18.63,296
20131001|2013-03-05 07:30,5,18.63,18.63,18.57,18.57,16
20131001|2013-03-05 08:00,5,18.6,18.63,18.6,18.63,15
20131001|2013-03-05 08:30,5,18.65,18.73,18.65,18.73,213
20131001|2013-03-05 09:00,5,18.73,18.75,18.72,18.72,259
20131001|2013-03-05 09:30,5,18.73,18.74,18.72,18.74,63
20131001|2013-03-05 10:00,5,18.74,18.75,18.73,18.74,81
20131001|2013-03-05 10:30,5,18.74,18.74,18.71,18.72,135
20131001|2013-03-05 11:00,5,18.72,18.74,18.72,18.74,71
20131001|2013-03-05 11:30,5,18.72,18.72,18.69,18.71,17
20131001|2013-03-05 12:00,5,18.7,18.71,18.65,18.68,111
20131001|2013-03-05 12:30,5,18.67,18.68,18.63,18.66,107
20131001|2013-03-06 01:30,6,18.73,18.73,18.63,18.65,59
20131001|2013-03-06 02:30,6,18.67,18.67,18.66,18.66,6
20131001|2013-03-06 03:00,6,18.67,18.67,18.66,18.67,13
20131001|2013-03-06 03:30,6,18.66,18.67,18.66,18.67,9
20131001|2013-03-06 04:00,6,18.66,18.66,18.63,18.63,41
20131001|2013-03-06 04:30,6,18.63,18.63,18.58,18.58,23
20131001|2013-03-06 05:00,6,18.58,18.58,18.57,18.57,15
20131001|2013-03-06 05:30,6,18.56,18.56,18.55,18.56,43
20131001|2013-03-06 06:00,6,18.63,18.64,18.63,18.64,10
20131001|2013-03-06 06:30,6,18.64,18.64,18.63,18.63,6
20131001|2013-03-06 07:00,6,18.65,18.66,18.57,18.63,107
20131001|2013-03-06 07:30,6,18.6,18.63,18.6,18.62,23
20131001|2013-03-06 08:00,6,18.62,18.63,18.62,18.63,6
20131001|2013-03-06 08:30,6,18.61,18.63,18.6,18.62,35
20131001|2013-03-06 09:00,6,18.62,18.63,18.56,18.58,193
20131001|2013-03-06 09:30,6,18.59,18.62,18.55,18.61,139
20131001|2013-03-06 10:00,6,18.6,18.61,18.58,18.59,51
20131001|2013-03-06 10:30,6,18.59,18.6,18.56,18.59,165
20131001|2013-03-06 11:00,6,18.59,18.59,18.55,18.56,166
20131001|2013-03-06 11:30,6,18.56,18.56,18.52,18.53,225
20131001|2013-03-06 12:00,6,18.53,18.59,18.53,18.58,512
20131001|2013-03-06 12:30,6,18.58,18.59,18.55,18.56,211
20131001|2013-03-07 01:30,7,18.5,18.52,18.5,18.5,20
20131001|2013-03-07 02:00,7,18.54,18.54,18.53,18.53,7
20131001|2013-03-07 02:30,7,18.53,18.55,18.53,18.54,27
20131001|2013-03-07 03:00,7,18.57,18.57,18.57,18.57,4
20131001|2013-03-07 03:30,7,18.56,18.56,18.55,18.55,27
20131001|2013-03-07 04:00,7,18.56,18.57,18.56,18.57,13
20131001|2013-03-07 04:30,7,18.57,18.57,18.57,18.57,10
20131001|2013-03-07 05:00,7,18.58,18.58,18.58,18.58,209
20131001|2013-03-07 05:30,7,18.58,18.58,18.58,18.58,55
20131001|2013-03-07 06:00,7,18.58,18.58,18.58,18.58,21
20131001|2013-03-07 06:30,7,18.56,18.56,18.55,18.55,126
20131001|2013-03-07 07:00,7,18.56,18.73,18.55,18.72,285
20131001|2013-03-07 07:30,7,18.73,18.9,18.7,18.82,1558
20131001|2013-03-07 08:00,7,18.83,18.87,18.8,18.81,536
20131001|2013-03-07 08:30,7,18.81,18.85,18.8,18.81,234
20131001|2013-03-07 09:00,7,18.83,18.87,18.82,18.83,374
20131001|2013-03-07 09:30,7,18.84,18.85,18.82,18.83,85
20131001|2013-03-07 10:00,7,18.85,18.86,18.84,18.86,307
20131001|2013-03-07 10:30,7,18.86,18.89,18.86,18.88,229
20131001|2013-03-07 11:00,7,18.87,18.9,18.87,18.89,165
20131001|2013-03-07 11:30,7,18.88,18.92,18.85,18.92,192
20131001|2013-03-07 12:00,7,18.92,19,18.92,18.97,1926
20131001|2013-03-07 12:30,7,18.96,19,18.96,18.97,468
20131001|2013-03-08 01:30,8,18.9,18.95,18.87,18.95,468
20131001|2013-03-08 02:00,8,18.95,18.96,18.95,18.96,58
20131001|2013-03-08 02:30,8,18.95,18.98,18.95,18.98,65
20131001|2013-03-08 03:00,8,18.95,18.96,18.95,18.96,10
20131001|2013-03-08 03:30,8,18.96,18.96,18.94,18.94,34
20131001|2013-03-08 04:00,8,18.96,18.98,18.96,18.98,5
20131001|2013-03-08 04:30,8,18.98,18.99,18.98,18.99,9
20131001|2013-03-08 05:00,8,18.95,18.96,18.94,18.96,13
20131001|2013-03-08 05:30,8,18.98,18.98,18.96,18.98,7
20131001|2013-03-08 06:00,8,18.98,18.98,18.95,18.95,47
20131001|2013-03-08 06:30,8,18.94,18.98,18.94,18.97,91
20131001|2013-03-08 07:00,8,18.97,18.99,18.93,18.99,229
20131001|2013-03-08 07:30,8,18.99,18.99,18.94,18.94,147
20131001|2013-03-08 08:00,8,18.95,18.97,18.94,18.97,96
20131001|2013-03-08 08:30,8,18.98,18.99,18.95,18.99,86
20131001|2013-03-08 09:00,8,19,19.03,18.98,19.01,508
20131001|2013-03-08 09:30,8,19,19.04,19,19.04,382
20131001|2013-03-08 10:00,8,19.04,19.06,19.03,19.06,269
20131001|2013-03-08 10:30,8,19.07,19.1,18.87,18.98,967
20131001|2013-03-08 11:00,8,18.99,18.99,18.82,18.88,1008
20131001|2013-03-08 11:30,8,18.88,18.92,18.87,18.89,498
20131001|2013-03-08 12:00,8,18.89,18.95,18.87,18.91,423
20131001|2013-03-08 12:30,8,18.91,18.93,18.86,18.88,287
20131001|2013-03-11 02:30,11,18.91,18.92,18.88,18.88,14
20131001|2013-03-11 03:00,11,18.9,18.93,18.9,18.93,9
20131001|2013-03-11 03:30,11,18.94,18.97,18.93,18.97,13
20131001|2013-03-11 04:00,11,18.97,18.97,18.94,18.97,34
20131001|2013-03-11 04:30,11,18.95,18.95,18.95,18.95,3
20131001|2013-03-11 05:00,11,18.95,18.95,18.95,18.95,1
20131001|2013-03-11 05:30,11,18.96,18.96,18.96,18.96,1
20131001|2013-03-11 06:00,11,18.95,18.95,18.93,18.94,52
20131001|2013-03-11 06:30,11,18.92,18.93,18.92,18.93,6
20131001|2013-03-11 07:00,11,18.95,19.07,18.95,19.06,567
20131001|2013-03-11 07:30,11,19.05,19.05,18.96,18.98,260
20131001|2013-03-11 08:00,11,18.99,19.06,18.99,19.03,217
20131001|2013-03-11 08:30,11,19.03,19.04,19.01,19.02,353
20131001|2013-03-11 09:00,11,19.03,19.03,18.98,19.02,263
20131001|2013-03-11 09:30,11,19.03,19.03,18.99,18.99,43
20131001|2013-03-11 10:00,11,19.02,19.04,19.02,19.04,133
20131001|2013-03-11 10:30,11,19.04,19.06,19.03,19.03,361
20131001|2013-03-11 11:00,11,19.04,19.04,18.98,19.02,305
20131001|2013-03-11 11:30,11,19.02,19.02,18.98,19.02,173
20131001|2013-03-11 12:00,11,19.02,19.1,19.02,19.08,1143
20131001|2013-03-11 12:30,11,19.08,19.15,19.08,19.12,494
20131001|2013-03-12 02:30,12,19.06,19.07,19.05,19.05,151
20131001|2013-03-12 03:30,12,19.07,19.08,19.07,19.08,10
20131001|2013-03-12 04:00,12,19.07,19.07,19.07,19.07,1
20131001|2013-03-12 05:00,12,19.07,19.07,19.05,19.05,117
20131001|2013-03-12 05:30,12,19.07,19.07,19.07,19.07,8
20131001|2013-03-12 06:00,12,19.07,19.07,19.05,19.05,42
20131001|2013-03-12 06:30,12,19.06,19.06,19.05,19.06,154
20131001|2013-03-12 07:00,12,19.06,19.07,19.03,19.05,92
20131001|2013-03-12 07:30,12,19.05,19.1,19.05,19.09,181
20131001|2013-03-12 08:00,12,19.09,19.12,19.08,19.08,26
20131001|2013-03-12 08:30,12,19.07,19.08,19.04,19.08,191
20131001|2013-03-12 09:00,12,19.09,19.09,19.04,19.06,115
20131001|2013-03-12 09:30,12,19.07,19.08,19.02,19.03,245
20131001|2013-03-12 10:00,12,19.01,19.01,18.76,18.89,873
20131001|2013-03-12 10:30,12,18.89,18.99,18.88,18.97,288
20131001|2013-03-12 11:00,12,18.97,19.02,18.97,18.99,230
20131001|2013-03-12 11:30,12,18.98,18.99,18.91,18.96,74
20131001|2013-03-12 12:00,12,18.99,19.04,18.98,19.04,302
20131001|2013-03-12 12:30,12,19.03,19.04,19.02,19.04,87
20131001|2013-03-13 02:30,13,19.02,19.02,18.97,18.99,24
20131001|2013-03-13 03:00,13,18.96,18.96,18.93,18.93,98
20131001|2013-03-13 03:30,13,18.97,18.99,18.95,18.95,67
20131001|2013-03-13 04:00,13,18.93,18.95,18.91,18.95,149
20131001|2013-03-13 04:30,13,18.95,18.95,18.94,18.95,47
20131001|2013-03-13 05:00,13,18.95,18.95,18.95,18.95,50
20131001|2013-03-13 05:30,13,18.95,18.97,18.95,18.97,30
20131001|2013-03-13 06:00,13,18.93,18.93,18.92,18.92,36
20131001|2013-03-13 06:30,13,18.92,18.92,18.9,18.9,157
20131001|2013-03-13 07:00,13,18.9,18.97,18.9,18.96,93
20131001|2013-03-13 07:30,13,18.96,18.96,18.95,18.96,116
20131001|2013-03-13 08:00,13,18.95,19,18.94,18.95,334
20131001|2013-03-13 08:30,13,18.96,18.98,18.94,18.97,68
20131001|2013-03-13 09:00,13,18.95,18.98,18.93,18.95,48
20131001|2013-03-13 09:30,13,18.95,18.96,18.93,18.95,197
20131001|2013-03-13 10:00,13,18.95,19,18.94,18.97,248
20131001|2013-03-13 10:30,13,18.96,19.05,18.96,19.04,442
20131001|2013-03-13 11:00,13,19.04,19.08,19.02,19.03,271
20131001|2013-03-13 11:30,13,19.02,19.02,18.94,18.98,126
20131001|2013-03-13 12:00,13,18.98,19.04,18.98,19.03,739
20131001|2013-03-13 12:30,13,19.04,19.04,18.99,18.99,125
20131001|2013-03-14 02:30,14,19.02,19.02,19.02,19.02,3
20131001|2013-03-14 03:00,14,19.04,19.04,19.04,19.04,2
20131001|2013-03-14 04:00,14,19.01,19.01,19.01,19.01,14
20131001|2013-03-14 04:30,14,19.01,19.01,19.01,19.01,36
20131001|2013-03-14 05:00,14,19.01,19.01,19.01,19.01,11
20131001|2013-03-14 05:30,14,19.01,19.01,19.01,19.01,35
20131001|2013-03-14 06:00,14,18.99,19.01,18.99,19.01,45
20131001|2013-03-14 06:30,14,19.01,19.01,19.01,19.01,1
20131001|2013-03-14 07:00,14,19,19.02,19,19.02,109
20131001|2013-03-14 07:30,14,19.01,19.02,18.91,18.94,211
20131001|2013-03-14 08:00,14,18.94,18.97,18.88,18.91,390
20131001|2013-03-14 08:30,14,18.92,18.98,18.92,18.97,254
20131001|2013-03-14 09:00,14,18.98,19,18.96,18.96,93
20131001|2013-03-14 09:30,14,18.96,19,18.96,19,44
20131001|2013-03-14 10:00,14,19,19.02,18.98,19.02,184
20131001|2013-03-14 10:30,14,19.03,19.06,18.97,19.06,835
20131001|2013-03-14 11:00,14,19.06,19.06,19.01,19.01,149
20131001|2013-03-14 11:30,14,19.01,19.04,19.01,19.04,50
20131001|2013-03-14 12:00,14,19.05,19.09,19.04,19.07,798
20131001|2013-03-14 12:30,14,19.09,19.11,19.07,19.11,197
20131001|2013-03-15 02:30,15,19.08,19.1,19.08,19.1,25
20131001|2013-03-15 03:00,15,19.1,19.11,19.1,19.11,12
20131001|2013-03-15 03:30,15,19.11,19.11,19.08,19.08,62
20131001|2013-03-15 04:00,15,19.08,19.08,19.05,19.07,28
20131001|2013-03-15 04:30,15,19.04,19.07,19.04,19.06,36
20131001|2013-03-15 05:00,15,19.07,19.07,19.07,19.07,15
20131001|2013-03-15 05:30,15,19.06,19.07,19.05,19.06,103
20131001|2013-03-15 06:00,15,19.07,19.07,19.05,19.07,127
20131001|2013-03-15 06:30,15,19.07,19.07,19.07,19.07,81
20131001|2013-03-15 07:00,15,19.07,19.07,19.03,19.04,85
20131001|2013-03-15 07:30,15,19.04,19.07,19.04,19.05,24
20131001|2013-03-15 08:00,15,19.05,19.05,19.04,19.05,43
20131001|2013-03-15 08:30,15,19.02,19.04,18.98,19.01,403
20131001|2013-03-15 09:00,15,19.01,19.05,18.99,19.04,172
20131001|2013-03-15 09:30,15,19.04,19.06,19.04,19.06,145
20131001|2013-03-15 10:00,15,19.07,19.14,19.07,19.11,530
20131001|2013-03-15 10:30,15,19.12,19.25,19.11,19.24,1905
20131001|2013-03-15 11:00,15,19.24,19.25,19.22,19.24,178
20131001|2013-03-15 11:30,15,19.25,19.25,19.21,19.23,411
20131001|2013-03-15 12:00,15,19.23,19.23,19.11,19.11,821
20131001|2013-03-15 12:30,15,19.1,19.11,19.04,19.08,362
20131001|2013-03-18 02:30,18,19.04,19.04,18.92,18.98,196
20131001|2013-03-18 03:00,18,18.99,18.99,18.95,18.97,75
20131001|2013-03-18 03:30,18,18.97,18.98,18.94,18.97,100
20131001|2013-03-18 04:00,18,18.97,18.97,18.88,18.9,229
20131001|2013-03-18 04:30,18,18.91,18.91,18.89,18.89,211
20131001|2013-03-18 05:00,18,18.89,18.9,18.89,18.9,99
20131001|2013-03-18 05:30,18,18.9,18.9,18.85,18.85,302
20131001|2013-03-18 06:00,18,18.88,18.88,18.86,18.87,92
20131001|2013-03-18 06:30,18,18.86,18.87,18.84,18.86,137
20131001|2013-03-18 07:00,18,18.86,18.86,18.7,18.7,937
20131001|2013-03-18 07:30,18,18.69,18.71,18.66,18.68,399
20131001|2013-03-18 08:00,18,18.68,18.75,18.68,18.74,290
20131001|2013-03-18 08:30,18,18.73,18.73,18.7,18.72,85
20131001|2013-03-18 09:00,18,18.71,18.75,18.71,18.74,190
20131001|2013-03-18 09:30,18,18.74,18.75,18.65,18.67,223
20131001|2013-03-18 10:00,18,18.68,18.7,18.65,18.68,257
20131001|2013-03-18 10:30,18,18.68,18.7,18.65,18.69,231
20131001|2013-03-18 11:00,18,18.68,18.76,18.68,18.75,260
20131001|2013-03-18 11:30,18,18.75,18.78,18.73,18.73,287
20131001|2013-03-18 12:00,18,18.74,18.75,18.67,18.72,575
20131001|2013-03-18 12:30,18,18.72,18.72,18.67,18.68,239
20131001|2013-03-19 02:30,19,18.75,18.82,18.75,18.78,97
20131001|2013-03-19 03:00,19,18.8,18.8,18.78,18.78,7
20131001|2013-03-19 03:30,19,18.77,18.78,18.77,18.78,6
20131001|2013-03-19 04:00,19,18.77,18.77,18.74,18.74,217
20131001|2013-03-19 04:30,19,18.74,18.78,18.74,18.78,54
20131001|2013-03-19 05:00,19,18.77,18.77,18.77,18.77,7
20131001|2013-03-19 05:30,19,18.78,18.78,18.78,18.78,6
20131001|2013-03-19 06:00,19,18.77,18.8,18.77,18.8,19
20131001|2013-03-19 07:00,19,18.77,18.8,18.74,18.78,91
20131001|2013-03-19 07:30,19,18.79,18.79,18.74,18.75,55
20131001|2013-03-19 08:00,19,18.75,18.77,18.74,18.76,114
20131001|2013-03-19 08:30,19,18.74,18.76,18.74,18.76,194
20131001|2013-03-19 09:00,19,18.77,18.78,18.71,18.72,279
20131001|2013-03-19 09:30,19,18.73,18.75,18.72,18.72,87
20131001|2013-03-19 10:00,19,18.74,18.74,18.74,18.74,5
20131001|2013-03-19 10:30,19,18.76,18.79,18.73,18.74,160
20131001|2013-03-19 11:00,19,18.74,18.8,18.74,18.78,85
20131001|2013-03-19 11:30,19,18.8,18.83,18.77,18.79,156
20131001|2013-03-19 12:00,19,18.79,18.81,18.76,18.79,407
20131001|2013-03-19 12:30,19,18.8,18.83,18.79,18.83,114
20131001|2013-03-20 02:30,20,18.85,18.9,18.85,18.9,195
20131001|2013-03-20 03:00,20,18.9,18.9,18.86,18.86,13
20131001|2013-03-20 03:30,20,18.86,18.86,18.86,18.86,11
20131001|2013-03-20 04:00,20,18.87,18.88,18.85,18.88,84
20131001|2013-03-20 04:30,20,18.88,18.9,18.88,18.89,72
20131001|2013-03-20 05:00,20,18.9,18.9,18.89,18.89,12
20131001|2013-03-20 05:30,20,18.87,18.88,18.87,18.88,15
20131001|2013-03-20 06:00,20,18.89,18.89,18.86,18.86,25
20131001|2013-03-20 06:30,20,18.88,18.88,18.87,18.88,78
20131001|2013-03-20 07:00,20,18.88,18.9,18.88,18.88,38
20131001|2013-03-20 07:30,20,18.86,18.87,18.85,18.85,79
20131001|2013-03-20 08:00,20,18.85,18.85,18.83,18.83,19
20131001|2013-03-20 08:30,20,18.83,18.85,18.82,18.82,96
20131001|2013-03-20 09:00,20,18.81,18.83,18.78,18.83,65
20131001|2013-03-20 09:30,20,18.83,18.83,18.78,18.8,184
20131001|2013-03-20 10:00,20,18.81,18.81,18.79,18.8,12
20131001|2013-03-20 10:30,20,18.79,18.82,18.78,18.82,139
20131001|2013-03-20 11:00,20,18.82,18.82,18.8,18.81,81
20131001|2013-03-20 11:30,20,18.81,18.81,18.8,18.8,69
20131001|2013-03-20 12:00,20,18.81,18.84,18.81,18.83,212
20131001|2013-03-20 12:30,20,18.84,18.84,18.8,18.8,301
20131001|2013-03-21 02:30,21,18.84,18.86,18.84,18.85,146
20131001|2013-03-21 03:00,21,18.85,18.86,18.85,18.86,77
20131001|2013-03-21 03:30,21,18.85,18.85,18.84,18.84,59
20131001|2013-03-21 04:00,21,18.83,18.84,18.83,18.83,48
20131001|2013-03-21 04:30,21,18.85,18.85,18.85,18.85,18
20131001|2013-03-21 05:00,21,18.85,18.88,18.85,18.88,350
20131001|2013-03-21 05:30,21,18.87,18.89,18.87,18.89,30
20131001|2013-03-21 06:00,21,18.89,18.89,18.86,18.86,13
20131001|2013-03-21 06:30,21,18.87,18.89,18.86,18.89,85
20131001|2013-03-21 07:00,21,18.89,18.89,18.84,18.85,185
20131001|2013-03-21 07:30,21,18.85,18.85,18.83,18.84,58
20131001|2013-03-21 08:00,21,18.83,18.84,18.75,18.78,371
20131001|2013-03-21 08:30,21,18.79,18.86,18.79,18.84,174
20131001|2013-03-21 09:00,21,18.85,18.85,18.79,18.79,101
20131001|2013-03-21 09:30,21,18.79,18.8,18.77,18.8,53
20131001|2013-03-21 10:00,21,18.78,18.78,18.65,18.68,772
20131001|2013-03-21 10:30,21,18.68,18.71,18.67,18.67,152
20131001|2013-03-21 11:00,21,18.66,18.66,18.62,18.65,99
20131001|2013-03-21 12:30,21,18.67,18.69,18.65,18.67,87
20131001|2013-03-22 02:30,22,18.71,18.71,18.65,18.65,34
20131001|2013-03-22 03:00,22,18.67,18.67,18.67,18.67,1
20131001|2013-03-22 03:30,22,18.67,18.68,18.67,18.68,68
20131001|2013-03-22 04:30,22,18.67,18.7,18.67,18.7,170
20131001|2013-03-22 05:00,22,18.68,18.74,18.68,18.74,37
20131001|2013-03-22 05:30,22,18.74,18.74,18.74,18.74,4
20131001|2013-03-22 06:30,22,18.71,18.71,18.71,18.71,6
20131001|2013-03-22 07:00,22,18.68,18.68,18.65,18.67,61
20131001|2013-03-22 07:30,22,18.68,18.74,18.66,18.71,58
20131001|2013-03-22 08:00,22,18.72,18.73,18.69,18.72,61
20131001|2013-03-22 08:30,22,18.7,18.7,18.65,18.67,159
20131001|2013-03-22 09:00,22,18.68,18.72,18.68,18.7,59
20131001|2013-03-22 09:30,22,18.7,18.7,18.63,18.63,101
20131001|2013-03-22 10:00,22,18.64,18.64,18.56,18.58,342
20131001|2013-03-22 10:30,22,18.58,18.66,18.58,18.66,77
20131001|2013-03-22 11:00,22,18.65,18.67,18.64,18.65,95
20131001|2013-03-22 11:30,22,18.65,18.65,18.58,18.6,290
20131001|2013-03-22 12:00,22,18.59,18.64,18.58,18.6,873
20131001|2013-03-22 12:30,22,18.6,18.63,18.6,18.6,115
20131001|2013-03-25 02:30,25,18.65,18.65,18.57,18.57,156
20131001|2013-03-25 03:00,25,18.55,18.59,18.55,18.59,76
20131001|2013-03-25 03:30,25,18.57,18.6,18.57,18.6,32
20131001|2013-03-25 04:30,25,18.58,18.58,18.57,18.57,7
20131001|2013-03-25 05:00,25,18.58,18.58,18.58,18.58,7
20131001|2013-03-25 05:30,25,18.56,18.56,18.56,18.56,4
20131001|2013-03-25 06:00,25,18.56,18.56,18.54,18.55,43
20131001|2013-03-25 07:00,25,18.54,18.54,18.51,18.51,373
20131001|2013-03-25 07:30,25,18.55,18.56,18.54,18.54,37
20131001|2013-03-25 08:00,25,18.55,18.58,18.54,18.55,59
20131001|2013-03-25 08:30,25,18.55,18.55,18.53,18.54,84
20131001|2013-03-25 09:00,25,18.55,18.58,18.54,18.56,59
20131001|2013-03-25 09:30,25,18.56,18.57,18.53,18.55,91
20131001|2013-03-25 10:00,25,18.55,18.56,18.51,18.53,245
20131001|2013-03-25 10:30,25,18.53,18.54,18.51,18.52,150
20131001|2013-03-25 11:00,25,18.51,18.54,18.5,18.52,272
20131001|2013-03-25 11:30,25,18.52,18.52,18.47,18.48,227
20131001|2013-03-25 12:00,25,18.47,18.5,18.42,18.43,445
20131001|2013-03-25 12:30,25,18.44,18.44,18.4,18.41,649
20131001|2013-03-26 02:30,26,18.41,18.41,18.37,18.39,244
20131001|2013-03-26 03:00,26,18.39,18.39,18.39,18.39,94
20131001|2013-03-26 03:30,26,18.39,18.39,18.37,18.37,210
20131001|2013-03-26 04:00,26,18.38,18.42,18.38,18.42,71
20131001|2013-03-26 04:30,26,18.43,18.44,18.43,18.44,22
20131001|2013-03-26 05:00,26,18.44,18.44,18.42,18.44,20
20131001|2013-03-26 05:30,26,18.44,18.45,18.43,18.44,40
20131001|2013-03-26 06:00,26,18.44,18.44,18.43,18.44,27
20131001|2013-03-26 06:30,26,18.44,18.45,18.43,18.45,139
20131001|2013-03-26 07:00,26,18.44,18.44,18.35,18.37,630
20131001|2013-03-26 07:30,26,18.36,18.37,18.32,18.32,193
20131001|2013-03-26 08:00,26,18.32,18.38,18.32,18.36,113
20131001|2013-03-26 08:30,26,18.35,18.35,18.33,18.34,27
20131001|2013-03-26 09:00,26,18.34,18.41,18.33,18.38,104
20131001|2013-03-26 09:30,26,18.38,18.41,18.38,18.4,63
20131001|2013-03-26 10:00,26,18.4,18.4,18.35,18.35,37
20131001|2013-03-26 10:30,26,18.36,18.37,18.34,18.37,49
20131001|2013-03-26 11:00,26,18.36,18.37,18.33,18.34,135
20131001|2013-03-26 11:30,26,18.34,18.34,18.29,18.31,148
20131001|2013-03-26 12:00,26,18.31,18.31,18.25,18.27,236
20131001|2013-03-26 12:30,26,18.28,18.31,18.28,18.31,76
20131001|2013-03-27 02:30,27,18.32,18.32,18.27,18.27,135
20131001|2013-03-27 03:00,27,18.29,18.29,18.28,18.28,25
20131001|2013-03-27 03:30,27,18.28,18.28,18.27,18.27,106
20131001|2013-03-27 04:00,27,18.27,18.27,18.24,18.25,120
20131001|2013-03-27 04:30,27,18.25,18.26,18.24,18.25,110
20131001|2013-03-27 05:00,27,18.26,18.28,18.25,18.27,145
20131001|2013-03-27 05:30,27,18.26,18.29,18.26,18.27,118
20131001|2013-03-27 06:00,27,18.27,18.29,18.27,18.29,28
20131001|2013-03-27 06:30,27,18.28,18.3,18.27,18.29,85
20131001|2013-03-27 07:00,27,18.29,18.29,18.24,18.24,279
20131001|2013-03-27 07:30,27,18.24,18.32,18.24,18.29,170
20131001|2013-03-27 08:00,27,18.31,18.32,18.29,18.32,111
20131001|2013-03-27 08:30,27,18.3,18.3,18.23,18.25,112
20131001|2013-03-27 09:00,27,18.24,18.31,18.24,18.3,75
20131001|2013-03-27 09:30,27,18.3,18.3,18.28,18.28,31
20131001|2013-03-27 10:00,27,18.29,18.29,18.26,18.26,23
20131001|2013-03-27 10:30,27,18.28,18.3,18.27,18.3,102
20131001|2013-03-27 11:00,27,18.3,18.31,18.28,18.29,490
20131001|2013-03-27 11:30,27,18.29,18.34,18.29,18.31,159
20131001|2013-03-27 12:00,27,18.3,18.33,18.25,18.25,469
20131001|2013-03-27 12:30,27,18.26,18.32,18.25,18.31,380
20131001|2013-03-28 02:30,28,18.31,18.31,18.25,18.28,100
20131001|2013-03-28 03:00,28,18.26,18.26,18.23,18.23,230
20131001|2013-03-28 03:30,28,18.23,18.23,18.21,18.21,54
20131001|2013-03-28 04:00,28,18.21,18.21,18.21,18.21,4
20131001|2013-03-28 04:30,28,18.2,18.2,18.17,18.19,204
20131001|2013-03-28 05:00,28,18.19,18.19,18.17,18.17,110
20131001|2013-03-28 05:30,28,18.17,18.19,18.17,18.19,27
20131001|2013-03-28 06:00,28,18.17,18.18,18.16,18.18,39
20131001|2013-03-28 06:30,28,18.18,18.18,18.16,18.17,55
20131001|2013-03-28 07:00,28,18.16,18.17,18.12,18.13,716
20131001|2013-03-28 07:30,28,18.15,18.15,18.13,18.14,57
20131001|2013-03-28 08:00,28,18.14,18.21,18.14,18.21,279
20131001|2013-03-28 08:30,28,18.21,18.3,18.2,18.25,204
20131001|2013-03-28 09:00,28,18.25,18.29,18.22,18.22,60
20131001|2013-03-28 09:30,28,18.24,18.26,18.23,18.24,71
20131001|2013-03-28 10:00,28,18.27,18.27,18.18,18.2,554
20131001|2013-03-28 10:30,28,18.21,18.24,18.21,18.24,159
20131001|2013-03-28 11:00,28,18.23,18.23,18.12,18.14,554
20131001|2013-03-28 11:30,28,18.13,18.16,18.06,18.09,480
20131001|2013-03-28 12:00,28,18.09,18.18,18.04,18.13,767
20131001|2013-03-28 12:30,28,18.14,18.16,18.11,18.11,442
20131001|2013-04-01 06:30,1,18.1,18.2,18.1,18.14,247
20131001|2013-04-01 07:00,1,18.13,18.16,18.11,18.14,126
20131001|2013-04-01 07:30,1,18.14,18.14,18.11,18.13,32
20131001|2013-04-01 08:00,1,18.12,18.13,18.11,18.11,30
20131001|2013-04-01 08:30,1,18.12,18.14,18.12,18.12,22
20131001|2013-04-01 09:00,1,18.13,18.15,18.12,18.14,95
20131001|2013-04-01 09:30,1,18.13,18.16,18.13,18.14,425
20131001|2013-04-01 10:00,1,18.14,18.18,18.13,18.16,507
20131001|2013-04-01 10:30,1,18.15,18.17,18.13,18.16,54
20131001|2013-04-01 11:00,1,18.16,18.16,18.14,18.15,48
20131001|2013-04-01 11:30,1,18.13,18.13,18.12,18.12,77
20131001|2013-04-01 12:00,1,18.12,18.15,18.12,18.13,158
20131001|2013-04-01 12:30,1,18.11,18.14,18.11,18.12,38
20131001|2013-04-02 01:30,2,18.14,18.14,18.09,18.09,79
20131001|2013-04-02 02:00,2,18.14,18.15,18.14,18.15,15
20131001|2013-04-02 02:30,2,18.15,18.15,18.11,18.15,54
20131001|2013-04-02 03:00,2,18.13,18.16,18.13,18.16,49
20131001|2013-04-02 03:30,2,18.16,18.17,18.15,18.17,210
20131001|2013-04-02 04:00,2,18.17,18.17,18.16,18.16,73
20131001|2013-04-02 05:00,2,18.17,18.17,18.17,18.17,1
20131001|2013-04-02 05:30,2,18.17,18.17,18.15,18.15,122
20131001|2013-04-02 06:00,2,18.16,18.16,18.15,18.15,3
20131001|2013-04-02 06:30,2,18.16,18.17,18.14,18.16,145
20131001|2013-04-02 07:00,2,18.14,18.14,18.09,18.1,111
20131001|2013-04-02 07:30,2,18.09,18.09,18.06,18.09,84
20131001|2013-04-02 08:00,2,18.1,18.1,18.06,18.07,33
20131001|2013-04-02 08:30,2,18.05,18.05,18.02,18.03,438
20131001|2013-04-02 09:00,2,18.03,18.03,18,18.01,520
20131001|2013-04-02 09:30,2,18.01,18.07,18,18.05,1897
20131001|2013-04-02 10:00,2,18.05,18.07,18.03,18.05,182
20131001|2013-04-02 10:30,2,18.06,18.07,18.03,18.03,283
20131001|2013-04-02 11:00,2,18.04,18.04,18.03,18.03,5
20131001|2013-04-02 11:30,2,18.02,18.07,18.02,18.06,69
20131001|2013-04-02 12:00,2,18.05,18.12,18.05,18.1,392
20131001|2013-04-02 12:30,2,18.1,18.12,18.1,18.1,50
20131001|2013-04-03 01:30,3,18.3,18.3,18.1,18.19,721
20131001|2013-04-03 02:00,3,18.19,18.21,18.19,18.2,452
20131001|2013-04-03 02:30,3,18.2,18.21,18.16,18.16,355
20131001|2013-04-03 03:00,3,18.19,18.19,18.17,18.17,2
20131001|2013-04-03 03:30,3,18.16,18.16,18.11,18.11,23
20131001|2013-04-03 04:00,3,18.1,18.1,18.1,18.1,13
20131001|2013-04-03 04:30,3,18.1,18.12,18.1,18.12,3
20131001|2013-04-03 05:00,3,18.11,18.12,18.11,18.12,3
20131001|2013-04-03 05:30,3,18.1,18.1,18.08,18.08,76
20131001|2013-04-03 06:00,3,18.08,18.1,18.08,18.1,19
20131001|2013-04-03 06:30,3,18.11,18.12,18.1,18.1,111
20131001|2013-04-03 07:00,3,18.1,18.1,18.08,18.09,89
20131001|2013-04-03 07:30,3,18.09,18.1,18.08,18.1,110
20131001|2013-04-03 08:00,3,18.1,18.11,18.07,18.08,119
20131001|2013-04-03 08:30,3,18.07,18.08,18.05,18.08,31
20131001|2013-04-03 09:00,3,18.07,18.12,18.07,18.1,87
20131001|2013-04-03 09:30,3,18.11,18.14,18.11,18.13,257
20131001|2013-04-03 10:00,3,18.12,18.13,18.11,18.12,249
20131001|2013-04-03 10:30,3,18.12,18.13,18.09,18.12,107
20131001|2013-04-03 11:00,3,18.13,18.15,18.13,18.13,37
20131001|2013-04-03 11:30,3,18.12,18.13,18.11,18.12,71
20131001|2013-04-03 12:00,3,18.12,18.12,17.98,18,575
20131001|2013-04-03 12:30,3,18,18.02,18,18.02,316
20131001|2013-04-04 01:30,4,18.06,18.09,18.06,18.07,116
20131001|2013-04-04 02:00,4,18.07,18.07,18.07,18.07,4
20131001|2013-04-04 02:30,4,18.08,18.12,18.08,18.11,113
20131001|2013-04-04 03:00,4,18.11,18.11,18.09,18.11,10
20131001|2013-04-04 03:30,4,18.11,18.11,18.09,18.09,31
20131001|2013-04-04 04:00,4,18.09,18.09,18.09,18.09,28
20131001|2013-04-04 04:30,4,18.09,18.1,18.07,18.08,168
20131001|2013-04-04 05:00,4,18.08,18.09,18.08,18.08,135
20131001|2013-04-04 05:30,4,18.09,18.11,18.08,18.1,98
20131001|2013-04-04 06:00,4,18.1,18.12,18.1,18.1,219
20131001|2013-04-04 06:30,4,18.1,18.12,18.1,18.1,64
20131001|2013-04-04 07:00,4,18.11,18.12,18.06,18.11,215
20131001|2013-04-04 07:30,4,18.1,18.11,18.04,18.05,80
20131001|2013-04-04 08:00,4,18.06,18.15,18.03,18.04,322
20131001|2013-04-04 08:30,4,18.04,18.08,18.03,18.08,68
20131001|2013-04-04 09:00,4,18.07,18.09,18.05,18.05,119
20131001|2013-04-04 09:30,4,18.05,18.06,18,18.02,195
20131001|2013-04-04 10:00,4,18.01,18.03,18,18.03,129
20131001|2013-04-04 10:30,4,18.03,18.06,18.01,18.04,108
20131001|2013-04-04 11:00,4,18.04,18.06,18.02,18.06,75
20131001|2013-04-04 11:30,4,18.06,18.08,18.03,18.05,175
20131001|2013-04-04 12:00,4,18.06,18.07,18.03,18.06,444
20131001|2013-04-04 12:30,4,18.06,18.11,18.05,18.05,181
20131001|2013-04-05 01:30,5,18.06,18.06,18.03,18.04,61
20131001|2013-04-05 02:30,5,18.02,18.02,18.02,18.02,5
20131001|2013-04-05 03:00,5,18.02,18.03,18.02,18.02,50
20131001|2013-04-05 03:30,5,18.01,18.02,18.01,18.02,23
20131001|2013-04-05 04:30,5,18.01,18.01,18.01,18.01,1
20131001|2013-04-05 05:00,5,18.01,18.01,17.98,18,207
20131001|2013-04-05 05:30,5,18,18.05,18,18.05,41
20131001|2013-04-05 06:00,5,18.02,18.08,18.01,18.06,82
20131001|2013-04-05 06:30,5,18.07,18.07,18.07,18.07,2
20131001|2013-04-05 07:00,5,18.05,18.05,18,18.01,126
20131001|2013-04-05 07:30,5,18,18.09,18,18.04,107
20131001|2013-04-05 08:00,5,18.05,18.08,18.04,18.07,51
20131001|2013-04-05 08:30,5,18.07,18.1,18.05,18.08,61
20131001|2013-04-05 09:00,5,18.08,18.08,18.06,18.06,65
20131001|2013-04-05 09:30,5,18.06,18.08,18.06,18.06,158
20131001|2013-04-05 10:00,5,18.05,18.05,18.01,18.02,143
20131001|2013-04-05 10:30,5,18.01,18.03,17.99,18,168
20131001|2013-04-05 11:00,5,17.99,18.01,17.99,18.01,14
20131001|2013-04-05 11:30,5,18.02,18.03,18.01,18.03,99
20131001|2013-04-05 12:00,5,18.03,18.08,18.01,18.08,241
20131001|2013-04-05 12:30,5,18.07,18.12,18.06,18.12,98
20131001|2013-04-08 01:30,8,18.11,18.23,18.11,18.17,469
20131001|2013-04-08 02:00,8,18.17,18.2,18.17,18.2,168
20131001|2013-04-08 02:30,8,18.2,18.2,18.16,18.17,359
20131001|2013-04-08 03:00,8,18.17,18.18,18.16,18.17,24
20131001|2013-04-08 03:30,8,18.17,18.19,18.17,18.17,5
20131001|2013-04-08 04:00,8,18.16,18.17,18.16,18.17,22
20131001|2013-04-08 04:30,8,18.15,18.15,18.15,18.15,40
20131001|2013-04-08 05:00,8,18.15,18.15,18.14,18.14,4
20131001|2013-04-08 05:30,8,18.15,18.15,18.15,18.15,63
20131001|2013-04-08 06:00,8,18.14,18.14,18.13,18.13,102
20131001|2013-04-08 06:30,8,18.13,18.14,18.13,18.13,11
20131001|2013-04-08 07:00,8,18.13,18.14,18.12,18.12,130
20131001|2013-04-08 07:30,8,18.12,18.12,18.02,18.03,230
20131001|2013-04-08 08:00,8,18.03,18.07,18.02,18.06,58
20131001|2013-04-08 08:30,8,18.05,18.05,18.05,18.05,58
20131001|2013-04-08 09:00,8,18.04,18.05,18.01,18.02,132
20131001|2013-04-08 09:30,8,18.03,18.06,17.98,17.99,529
20131001|2013-04-08 10:00,8,18,18,17.95,17.97,282
20131001|2013-04-08 10:30,8,17.98,18.01,17.96,18.01,646
20131001|2013-04-08 11:00,8,18,18.02,18,18.02,72
20131001|2013-04-08 11:30,8,18.02,18.02,18,18.01,172
20131001|2013-04-08 12:00,8,18.01,18.12,18.01,18.11,348
20131001|2013-04-08 12:30,8,18.12,18.14,18.1,18.1,239
20131001|2013-04-09 01:30,9,18.11,18.16,18.11,18.16,92
20131001|2013-04-09 02:00,9,18.16,18.16,18.12,18.12,5
20131001|2013-04-09 02:30,9,18.1,18.1,18.06,18.08,98
20131001|2013-04-09 03:00,9,18.06,18.06,18.02,18.02,69
20131001|2013-04-09 03:30,9,18.04,18.04,18.04,18.04,21
20131001|2013-04-09 04:00,9,18.04,18.05,18.03,18.05,50
20131001|2013-04-09 04:30,9,18.08,18.08,18.08,18.08,1
20131001|2013-04-09 05:00,9,18.08,18.08,18.07,18.07,15
20131001|2013-04-09 06:30,9,18.06,18.08,18.06,18.07,28
20131001|2013-04-09 07:00,9,18.07,18.07,17.99,18.01,194
20131001|2013-04-09 07:30,9,18,18.03,18,18,59
20131001|2013-04-09 08:00,9,18,18.02,18,18.01,56
20131001|2013-04-09 08:30,9,18.02,18.08,18.01,18.03,74
20131001|2013-04-09 09:00,9,18.05,18.06,17.98,17.98,129
20131001|2013-04-09 09:30,9,17.98,18.01,17.98,18.01,105
20131001|2013-04-09 10:00,9,18.02,18.05,18.02,18.03,79
20131001|2013-04-09 10:30,9,18.03,18.03,18.01,18.01,170
20131001|2013-04-09 11:00,9,18.01,18.01,17.99,18.01,104
20131001|2013-04-09 11:30,9,18.02,18.02,17.99,18.01,231
20131001|2013-04-09 12:00,9,18.03,18.11,18.03,18.1,364
20131001|2013-04-09 12:30,9,18.1,18.15,18.1,18.15,100
20131001|2013-04-10 01:30,10,18.15,18.18,18.14,18.15,72
20131001|2013-04-10 02:00,10,18.15,18.15,18.13,18.13,111
20131001|2013-04-10 02:30,10,18.13,18.13,18.11,18.11,199
20131001|2013-04-10 03:00,10,18.12,18.13,18.1,18.1,108
20131001|2013-04-10 03:30,10,18.12,18.12,18.1,18.1,11
20131001|2013-04-10 04:00,10,18.11,18.11,18.11,18.11,90
20131001|2013-04-10 04:30,10,18.12,18.14,18.11,18.13,25
20131001|2013-04-10 05:00,10,18.15,18.15,18.15,18.15,46
20131001|2013-04-10 05:30,10,18.15,18.15,18.15,18.15,9
20131001|2013-04-10 06:00,10,18.16,18.16,18.15,18.16,33
20131001|2013-04-10 06:30,10,18.15,18.16,18.15,18.15,6
20131001|2013-04-10 07:00,10,18.16,18.18,18.15,18.16,46
20131001|2013-04-10 07:30,10,18.17,18.18,18.15,18.15,35
20131001|2013-04-10 08:00,10,18.15,18.16,18.13,18.14,74
20131001|2013-04-10 08:30,10,18.14,18.18,18.14,18.15,26
20131001|2013-04-10 09:00,10,18.15,18.17,18.15,18.17,36
20131001|2013-04-10 09:30,10,18.17,18.2,18.16,18.19,180
20131001|2013-04-10 10:00,10,18.19,18.2,18.19,18.19,135
20131001|2013-04-10 10:30,10,18.19,18.21,18.18,18.21,137
20131001|2013-04-10 11:00,10,18.21,18.23,18.19,18.19,211
20131001|2013-04-10 11:30,10,18.19,18.21,18.19,18.21,44
20131001|2013-04-10 12:00,10,18.22,18.25,18.22,18.24,445
20131001|2013-04-10 12:30,10,18.23,18.23,18.19,18.2,104
20131001|2013-04-11 01:30,11,18.16,18.25,18.16,18.17,229
20131001|2013-04-11 02:00,11,18.17,18.17,18.12,18.13,14
20131001|2013-04-11 02:30,11,18.14,18.18,18.14,18.17,12
20131001|2013-04-11 03:00,11,18.16,18.16,18.15,18.16,39
20131001|2013-04-11 03:30,11,18.16,18.16,18.15,18.16,47
20131001|2013-04-11 04:00,11,18.17,18.17,18.15,18.15,7
20131001|2013-04-11 04:30,11,18.15,18.15,18.15,18.15,20
20131001|2013-04-11 05:00,11,18.14,18.14,18.14,18.14,23
20131001|2013-04-11 05:30,11,18.15,18.17,18.15,18.17,21
20131001|2013-04-11 06:00,11,18.17,18.17,18.13,18.14,15
20131001|2013-04-11 06:30,11,18.14,18.14,18.13,18.13,8
20131001|2013-04-11 07:00,11,18.13,18.13,18.07,18.08,312
20131001|2013-04-11 07:30,11,18.07,18.07,18.03,18.04,187
20131001|2013-04-11 08:00,11,18.04,18.07,18.04,18.04,89
20131001|2013-04-11 08:30,11,18.06,18.08,18.03,18.08,493
20131001|2013-04-11 09:00,11,18.07,18.09,18.06,18.06,80
20131001|2013-04-11 09:30,11,18.07,18.09,18.04,18.08,290
20131001|2013-04-11 10:00,11,18.08,18.14,18.07,18.14,403
20131001|2013-04-11 10:30,11,18.14,18.15,18.12,18.13,294
20131001|2013-04-11 11:00,11,18.12,18.14,18.12,18.14,236
20131001|2013-04-11 11:30,11,18.15,18.16,18.13,18.16,158
20131001|2013-04-11 12:00,11,18.16,18.18,18.12,18.16,357
20131001|2013-04-11 12:30,11,18.16,18.16,18.12,18.14,114
20131001|2013-04-12 01:30,12,18.2,18.2,18.12,18.14,46
20131001|2013-04-12 02:00,12,18.13,18.13,18.13,18.13,1
20131001|2013-04-12 02:30,12,18.14,18.16,18.14,18.16,5
20131001|2013-04-12 03:00,12,18.14,18.14,18.13,18.13,5
20131001|2013-04-12 03:30,12,18.13,18.13,18.13,18.13,2
20131001|2013-04-12 04:00,12,18.13,18.13,18.13,18.13,3
20131001|2013-04-12 04:30,12,18.14,18.15,18.13,18.13,22
20131001|2013-04-12 05:00,12,18.14,18.15,18.13,18.14,77
20131001|2013-04-12 05:30,12,18.14,18.14,18.14,18.14,9
20131001|2013-04-12 06:00,12,18.14,18.17,18.14,18.17,231
20131001|2013-04-12 06:30,12,18.15,18.17,18.15,18.16,80
20131001|2013-04-12 07:00,12,18.16,18.24,18.14,18.21,310
20131001|2013-04-12 07:30,12,18.2,18.21,18.15,18.16,184
20131001|2013-04-12 08:00,12,18.16,18.2,18.15,18.19,386
20131001|2013-04-12 08:30,12,18.19,18.23,18.18,18.23,156
20131001|2013-04-12 09:00,12,18.23,18.25,18.21,18.22,260
20131001|2013-04-12 09:30,12,18.23,18.3,18.22,18.29,533
20131001|2013-04-12 10:00,12,18.29,18.32,18.28,18.32,643
20131001|2013-04-12 10:30,12,18.32,18.32,18.26,18.28,161
20131001|2013-04-12 11:00,12,18.28,18.28,18.19,18.25,181
20131001|2013-04-12 11:30,12,18.24,18.24,18.22,18.23,184
20131001|2013-04-12 12:00,12,18.22,18.24,18.17,18.2,392
20131001|2013-04-12 12:30,12,18.2,18.21,18.18,18.21,217
20131001|2013-04-15 01:30,15,18.18,18.22,18.16,18.21,108
20131001|2013-04-15 02:00,15,18.21,18.22,18.18,18.22,86
20131001|2013-04-15 02:30,15,18.23,18.23,18.22,18.23,9
20131001|2013-04-15 03:00,15,18.22,18.22,18.18,18.21,52
20131001|2013-04-15 03:30,15,18.21,18.21,18.21,18.21,1
20131001|2013-04-15 04:00,15,18.2,18.2,18.14,18.15,164
20131001|2013-04-15 04:30,15,18.13,18.14,18.1,18.13,153
20131001|2013-04-15 05:00,15,18.12,18.13,18.05,18.09,310
20131001|2013-04-15 05:30,15,18.09,18.1,18.06,18.07,48
20131001|2013-04-15 06:00,15,18.08,18.08,18.03,18.03,179
20131001|2013-04-15 06:30,15,18.04,18.09,18.04,18.09,43
20131001|2013-04-15 07:00,15,18.08,18.17,18.08,18.15,262
20131001|2013-04-15 07:30,15,18.15,18.15,18.08,18.11,229
20131001|2013-04-15 08:00,15,18.11,18.11,18.05,18.07,171
20131001|2013-04-15 08:30,15,18.07,18.11,18.07,18.1,154
20131001|2013-04-15 09:00,15,18.1,18.12,18.09,18.12,65
20131001|2013-04-15 09:30,15,18.1,18.13,18.1,18.11,50
20131001|2013-04-15 10:00,15,18.09,18.11,18.08,18.08,69
20131001|2013-04-15 10:30,15,18.08,18.09,18.04,18.05,412
20131001|2013-04-15 11:00,15,18.05,18.05,17.9,18,710
20131001|2013-04-15 11:30,15,17.99,17.99,17.93,17.95,138
20131001|2013-04-15 12:00,15,17.94,17.95,17.89,17.93,192
20131001|2013-04-15 12:30,15,17.95,17.95,17.92,17.92,367
20131001|2013-04-16 01:30,16,18.08,18.08,17.9,18,135
20131001|2013-04-16 02:00,16,18.01,18.01,18,18,98
20131001|2013-04-16 02:30,16,18,18.01,17.99,18.01,23
20131001|2013-04-16 03:00,16,18.01,18.01,17.95,17.99,164
20131001|2013-04-16 03:30,16,17.99,18.01,17.99,18.01,42
20131001|2013-04-16 04:00,16,18.01,18.02,18,18.02,10
20131001|2013-04-16 04:30,16,18.01,18.05,18.01,18.01,162
20131001|2013-04-16 05:00,16,18.02,18.03,17.98,17.98,31
20131001|2013-04-16 05:30,16,17.97,17.99,17.97,17.97,64
20131001|2013-04-16 06:00,16,17.99,18.02,17.99,18,126
20131001|2013-04-16 06:30,16,18.01,18.01,17.98,17.99,137
20131001|2013-04-16 07:00,16,18,18.14,17.99,18.12,627
20131001|2013-04-16 07:30,16,18.11,18.12,18.08,18.09,274
20131001|2013-04-16 08:00,16,18.08,18.1,18.03,18.1,339
20131001|2013-04-16 08:30,16,18.09,18.13,18.09,18.09,360
20131001|2013-04-16 09:00,16,18.1,18.12,18.06,18.09,364
20131001|2013-04-16 09:30,16,18.1,18.12,18.09,18.12,248
20131001|2013-04-16 10:00,16,18.12,18.14,18.09,18.14,216
20131001|2013-04-16 10:30,16,18.14,18.17,18.1,18.12,417
20131001|2013-04-16 11:00,16,18.12,18.15,18.11,18.12,249
20131001|2013-04-16 11:30,16,18.13,18.13,18.1,18.12,58
20131001|2013-04-16 12:00,16,18.11,18.2,18.11,18.2,652
20131001|2013-04-16 12:30,16,18.2,18.2,18.14,18.15,327
20131001|2013-04-17 01:30,17,18.16,18.16,18.08,18.09,77
20131001|2013-04-17 02:00,17,18.08,18.12,18.08,18.1,47
20131001|2013-04-17 02:30,17,18.08,18.1,18.07,18.07,18
20131001|2013-04-17 03:00,17,18.08,18.09,18.07,18.08,29
20131001|2013-04-17 03:30,17,18.09,18.1,18.08,18.09,60
20131001|2013-04-17 04:00,17,18.08,18.12,18.08,18.09,63
20131001|2013-04-17 04:30,17,18.09,18.11,18.09,18.1,73
20131001|2013-04-17 05:00,17,18.12,18.12,18.09,18.1,70
20131001|2013-04-17 05:30,17,18.1,18.13,18.1,18.11,93
20131001|2013-04-17 06:00,17,18.13,18.14,18.11,18.11,111
20131001|2013-04-17 06:30,17,18.1,18.13,18.09,18.1,77
20131001|2013-04-17 07:00,17,18.08,18.16,18.08,18.16,209
20131001|2013-04-17 07:30,17,18.17,18.18,18.15,18.18,148
20131001|2013-04-17 08:00,17,18.17,18.2,18.16,18.19,120
20131001|2013-04-17 08:30,17,18.19,18.19,18.13,18.16,363
20131001|2013-04-17 09:00,17,18.16,18.19,18.16,18.19,184
20131001|2013-04-17 09:30,17,18.19,18.19,18.11,18.15,85
20131001|2013-04-17 10:00,17,18.16,18.21,18.15,18.17,391
20131001|2013-04-17 10:30,17,18.19,18.21,18.18,18.2,205
20131001|2013-04-17 11:00,17,18.2,18.21,18.15,18.18,262
20131001|2013-04-17 11:30,17,18.18,18.2,18.18,18.18,198
20131001|2013-04-17 12:00,17,18.18,18.19,18.1,18.11,440
20131001|2013-04-17 12:30,17,18.1,18.1,18.04,18.05,874
20131001|2013-04-18 01:30,18,18.06,18.1,18.03,18.1,108
20131001|2013-04-18 02:00,18,18.1,18.11,18.09,18.11,105
20131001|2013-04-18 02:30,18,18.12,18.16,18.12,18.16,223
20131001|2013-04-18 03:00,18,18.18,18.2,18.17,18.2,68
20131001|2013-04-18 03:30,18,18.21,18.21,18.16,18.17,63
20131001|2013-04-18 04:00,18,18.16,18.16,18.14,18.16,59
20131001|2013-04-18 04:30,18,18.16,18.16,18.14,18.16,56
20131001|2013-04-18 05:00,18,18.17,18.18,18.17,18.18,16
20131001|2013-04-18 05:30,18,18.17,18.21,18.17,18.2,38
20131001|2013-04-18 06:00,18,18.2,18.2,18.19,18.19,9
20131001|2013-04-18 06:30,18,18.18,18.18,18.16,18.16,10
20131001|2013-04-18 07:00,18,18.17,18.19,18.12,18.15,109
20131001|2013-04-18 07:30,18,18.15,18.16,18.14,18.14,150
20131001|2013-04-18 08:00,18,18.15,18.17,18.14,18.15,69
20131001|2013-04-18 08:30,18,18.14,18.14,17.92,17.93,919
20131001|2013-04-18 09:00,18,17.92,17.96,17.91,17.93,146
20131001|2013-04-18 09:30,18,17.94,17.94,17.82,17.88,494
20131001|2013-04-18 10:00,18,17.88,17.9,17.86,17.87,176
20131001|2013-04-18 10:30,18,17.85,17.89,17.85,17.86,195
20131001|2013-04-18 11:00,18,17.89,17.9,17.87,17.89,406
20131001|2013-04-18 11:30,18,17.9,17.91,17.86,17.86,207
20131001|2013-04-18 12:00,18,17.85,18.01,17.83,17.99,1115
20131001|2013-04-18 12:30,18,17.99,17.99,17.94,17.95,116
20131001|2013-04-19 01:30,19,17.98,17.98,17.9,17.9,226
20131001|2013-04-19 02:00,19,17.89,17.92,17.88,17.91,365
20131001|2013-04-19 02:30,19,17.9,17.91,17.89,17.9,16
20131001|2013-04-19 03:00,19,17.89,17.89,17.83,17.86,73
20131001|2013-04-19 03:30,19,17.86,17.89,17.85,17.89,58
20131001|2013-04-19 04:00,19,17.87,17.88,17.85,17.88,4
20131001|2013-04-19 04:30,19,17.9,17.92,17.89,17.92,26
20131001|2013-04-19 05:00,19,17.9,17.92,17.9,17.92,11
20131001|2013-04-19 05:30,19,17.9,17.9,17.9,17.9,6
20131001|2013-04-19 06:00,19,17.89,17.9,17.87,17.88,39
20131001|2013-04-19 06:30,19,17.9,17.9,17.86,17.89,14
20131001|2013-04-19 07:00,19,17.9,17.98,17.9,17.97,456
20131001|2013-04-19 07:30,19,17.95,17.98,17.94,17.98,87
20131001|2013-04-19 08:00,19,17.98,18.04,17.97,18.03,355
20131001|2013-04-19 08:30,19,18.04,18.09,18,18.06,566
20131001|2013-04-19 09:00,19,18.05,18.29,18.05,18.18,1344
20131001|2013-04-19 09:30,19,18.2,18.2,18.13,18.13,435
20131001|2013-04-19 10:00,19,18.15,18.17,18.09,18.11,334
20131001|2013-04-19 10:30,19,18.1,18.19,18.1,18.16,63
20131001|2013-04-19 11:00,19,18.17,18.23,18.17,18.23,235
20131001|2013-04-19 11:30,19,18.24,18.24,18.19,18.19,196
20131001|2013-04-19 12:00,19,18.19,18.24,18.18,18.22,1007
20131001|2013-04-19 12:30,19,18.23,18.26,18.21,18.22,502
20131001|2013-04-22 01:30,22,18.17,18.17,18.01,18.02,559
20131001|2013-04-22 02:00,22,18.01,18.02,18.01,18.01,3
20131001|2013-04-22 02:30,22,18.01,18.06,18.01,18.05,100
20131001|2013-04-22 03:00,22,18.06,18.06,18.05,18.05,11
20131001|2013-04-22 03:30,22,18.01,18.01,18.01,18.01,1
20131001|2013-04-22 04:00,22,18.01,18.01,17.98,17.99,80
20131001|2013-04-22 04:30,22,17.99,17.99,17.98,17.99,38
20131001|2013-04-22 05:00,22,17.99,18.01,17.99,18.01,44
20131001|2013-04-22 05:30,22,18.01,18.03,18.01,18.03,91
20131001|2013-04-22 06:00,22,18.03,18.05,18.03,18.04,88
20131001|2013-04-22 06:30,22,18.05,18.05,18.05,18.05,4
20131001|2013-04-22 07:00,22,18.05,18.06,18.03,18.03,201
20131001|2013-04-22 07:30,22,18.03,18.1,18.03,18.06,291
20131001|2013-04-22 08:00,22,18.07,18.09,18.05,18.09,201
20131001|2013-04-22 08:30,22,18.09,18.1,18.06,18.06,130
20131001|2013-04-22 09:00,22,18.07,18.08,18,18.02,283
20131001|2013-04-22 09:30,22,18.01,18.04,18,18.03,153
20131001|2013-04-22 10:00,22,18.03,18.09,18.03,18.06,231
20131001|2013-04-22 10:30,22,18.06,18.1,18.04,18.06,457
20131001|2013-04-22 11:00,22,18.08,18.09,18.06,18.08,41
20131001|2013-04-22 11:30,22,18.08,18.08,18.07,18.08,24
20131001|2013-04-22 12:00,22,18.08,18.1,18.05,18.1,331
20131001|2013-04-22 12:30,22,18.1,18.11,18.08,18.1,255
20131001|2013-04-23 01:30,23,18.04,18.06,18.03,18.04,651
20131001|2013-04-23 02:00,23,18.04,18.05,18.01,18.01,96
20131001|2013-04-23 02:30,23,18.02,18.03,18,18.03,38
20131001|2013-04-23 03:00,23,18.03,18.03,18,18,29
20131001|2013-04-23 03:30,23,18.03,18.03,18.02,18.02,2
20131001|2013-04-23 04:00,23,18.01,18.03,18.01,18.03,27
20131001|2013-04-23 04:30,23,18.02,18.04,18.02,18.03,33
20131001|2013-04-23 05:00,23,18.05,18.09,18.05,18.09,30
20131001|2013-04-23 05:30,23,18.08,18.15,18.08,18.12,428
20131001|2013-04-23 06:00,23,18.12,18.13,18.02,18.06,736
20131001|2013-04-23 06:30,23,18.06,18.07,18.01,18.06,58
20131001|2013-04-23 07:00,23,18.06,18.08,18,18.01,199
20131001|2013-04-23 07:30,23,18.01,18.05,18,18,120
20131001|2013-04-23 08:00,23,18,18.04,18,18.02,177
20131001|2013-04-23 08:30,23,18.02,18.14,18.02,18.14,1138
20131001|2013-04-23 09:00,23,18.15,18.17,18.12,18.14,276
20131001|2013-04-23 09:30,23,18.13,18.13,18.03,18.05,683
20131001|2013-04-23 10:00,23,18.05,18.08,18.04,18.08,151
20131001|2013-04-23 10:30,23,18.08,18.08,18.06,18.07,83
20131001|2013-04-23 11:00,23,18.08,18.08,18.02,18.05,364
20131001|2013-04-23 11:30,23,18.05,18.07,18.05,18.07,228
20131001|2013-04-23 12:00,23,18.05,18.08,18.04,18.04,623
20131001|2013-04-23 12:30,23,18.04,18.05,18,18,652
20131001|2013-04-24 01:30,24,18.07,18.07,18.04,18.05,51
20131001|2013-04-24 02:00,24,18.08,18.09,18.07,18.07,18
20131001|2013-04-24 02:30,24,18.08,18.08,18.08,18.08,2
20131001|2013-04-24 03:00,24,18.05,18.05,18.03,18.03,3
20131001|2013-04-24 03:30,24,18.05,18.06,18.05,18.06,8
20131001|2013-04-24 04:00,24,18.08,18.08,18.07,18.07,2
20131001|2013-04-24 04:30,24,18.09,18.09,18.07,18.08,112
20131001|2013-04-24 05:00,24,18.07,18.07,18.05,18.07,445
20131001|2013-04-24 05:30,24,18.07,18.08,18.05,18.07,188
20131001|2013-04-24 06:00,24,18.07,18.08,18.07,18.08,46
20131001|2013-04-24 06:30,24,18.08,18.09,18.08,18.09,51
20131001|2013-04-24 07:00,24,18.1,18.1,18.03,18.04,180
20131001|2013-04-24 07:30,24,18.04,18.04,17.95,17.97,571
20131001|2013-04-24 08:00,24,17.96,17.98,17.95,17.97,134
20131001|2013-04-24 08:30,24,17.96,17.96,17.85,17.88,1198
20131001|2013-04-24 09:00,24,17.88,17.88,17.83,17.85,625
20131001|2013-04-24 09:30,24,17.84,17.89,17.84,17.85,496
20131001|2013-04-24 10:00,24,17.84,17.85,17.82,17.84,601
20131001|2013-04-24 10:30,24,17.83,17.83,17.75,17.78,1342
20131001|2013-04-24 11:00,24,17.79,17.82,17.75,17.75,339
20131001|2013-04-24 11:30,24,17.76,17.78,17.75,17.77,157
20131001|2013-04-24 12:00,24,17.77,17.82,17.75,17.75,2425
20131001|2013-04-24 12:30,24,17.75,17.75,17.72,17.72,709
20131001|2013-04-25 01:30,25,17.75,17.75,17.7,17.7,159
20131001|2013-04-25 02:00,25,17.7,17.7,17.64,17.65,194
20131001|2013-04-25 02:30,25,17.65,17.66,17.64,17.65,252
20131001|2013-04-25 03:00,25,17.65,17.67,17.64,17.66,268
20131001|2013-04-25 03:30,25,17.67,17.68,17.66,17.68,94
20131001|2013-04-25 04:00,25,17.69,17.69,17.67,17.67,69
20131001|2013-04-25 04:30,25,17.67,17.68,17.67,17.68,215
20131001|2013-04-25 05:00,25,17.67,17.68,17.66,17.66,190
20131001|2013-04-25 05:30,25,17.66,17.67,17.65,17.65,30
20131001|2013-04-25 06:00,25,17.66,17.67,17.65,17.66,72
20131001|2013-04-25 06:30,25,17.66,17.7,17.65,17.67,436
20131001|2013-04-25 07:00,25,17.67,17.74,17.67,17.74,274
20131001|2013-04-25 07:30,25,17.74,17.76,17.72,17.76,208
20131001|2013-04-25 08:00,25,17.76,17.78,17.68,17.73,543
20131001|2013-04-25 08:30,25,17.72,17.72,17.65,17.66,122
20131001|2013-04-25 09:00,25,17.67,17.7,17.65,17.7,393
20131001|2013-04-25 09:30,25,17.69,17.72,17.67,17.7,453
20131001|2013-04-25 10:00,25,17.69,17.73,17.69,17.73,98
20131001|2013-04-25 10:30,25,17.73,17.73,17.68,17.72,264
20131001|2013-04-25 11:00,25,17.74,17.78,17.74,17.75,106
20131001|2013-04-25 11:30,25,17.75,17.79,17.74,17.78,185
20131001|2013-04-25 12:00,25,17.78,17.78,17.71,17.71,406
20131001|2013-04-25 12:30,25,17.72,17.75,17.7,17.75,205
20131001|2013-04-26 01:30,26,17.78,17.81,17.77,17.81,243
20131001|2013-04-26 02:00,26,17.81,17.82,17.8,17.82,44
20131001|2013-04-26 02:30,26,17.82,17.83,17.81,17.82,68
20131001|2013-04-26 03:00,26,17.83,17.83,17.82,17.82,6
20131001|2013-04-26 03:30,26,17.82,17.82,17.8,17.8,12
20131001|2013-04-26 04:00,26,17.8,17.8,17.8,17.8,1
20131001|2013-04-26 04:30,26,17.8,17.8,17.79,17.79,8
20131001|2013-04-26 05:00,26,17.8,17.81,17.8,17.8,15
20131001|2013-04-26 06:00,26,17.78,17.79,17.78,17.79,8
20131001|2013-04-26 06:30,26,17.78,17.78,17.77,17.77,67
20131001|2013-04-26 07:00,26,17.77,17.79,17.71,17.79,187
20131001|2013-04-26 07:30,26,17.79,17.79,17.75,17.77,327
20131001|2013-04-26 08:00,26,17.76,17.77,17.74,17.75,60
20131001|2013-04-26 08:30,26,17.74,17.8,17.73,17.8,230
20131001|2013-04-26 09:00,26,17.8,17.81,17.77,17.77,177
20131001|2013-04-26 09:30,26,17.77,17.78,17.75,17.76,56
20131001|2013-04-26 10:00,26,17.75,17.84,17.75,17.81,273
20131001|2013-04-26 10:30,26,17.82,17.83,17.8,17.83,73
20131001|2013-04-26 11:00,26,17.82,17.83,17.77,17.79,54
20131001|2013-04-26 11:30,26,17.78,17.79,17.75,17.79,96
20131001|2013-04-26 12:00,26,17.75,17.83,17.69,17.78,487
20131001|2013-04-26 12:30,26,17.78,17.81,17.74,17.77,110
20131001|2013-04-29 01:30,29,17.81,17.83,17.79,17.8,40
20131001|2013-04-29 02:00,29,17.79,17.79,17.78,17.78,65
20131001|2013-04-29 02:30,29,17.78,17.79,17.78,17.78,15
20131001|2013-04-29 03:00,29,17.78,17.79,17.77,17.79,27
20131001|2013-04-29 03:30,29,17.78,17.79,17.76,17.76,52
20131001|2013-04-29 04:00,29,17.75,17.78,17.74,17.76,88
20131001|2013-04-29 04:30,29,17.76,17.77,17.76,17.77,5
20131001|2013-04-29 05:00,29,17.77,17.78,17.77,17.78,38
20131001|2013-04-29 05:30,29,17.77,17.79,17.75,17.75,204
20131001|2013-04-29 06:00,29,17.77,17.78,17.76,17.78,100
20131001|2013-04-29 06:30,29,17.78,17.78,17.77,17.78,35
20131001|2013-04-29 07:00,29,17.77,17.77,17.73,17.73,56
20131001|2013-04-29 07:30,29,17.73,17.74,17.69,17.72,224
20131001|2013-04-29 08:00,29,17.71,17.74,17.71,17.72,102
20131001|2013-04-29 08:30,29,17.73,17.74,17.7,17.71,173
20131001|2013-04-29 09:00,29,17.72,17.72,17.67,17.68,273
20131001|2013-04-29 09:30,29,17.69,17.72,17.68,17.72,158
20131001|2013-04-29 10:00,29,17.71,17.85,17.71,17.83,476
20131001|2013-04-29 10:30,29,17.82,17.86,17.82,17.82,271
20131001|2013-04-29 11:00,29,17.83,17.83,17.78,17.82,187
20131001|2013-04-29 11:30,29,17.82,17.82,17.77,17.79,64
20131001|2013-04-29 12:00,29,17.79,17.87,17.77,17.86,577
20131001|2013-04-29 12:30,29,17.87,17.92,17.86,17.88,1014
20131001|2013-04-30 06:00,30,18,18,17.98,17.98,9
20131001|2013-04-30 06:30,30,18,18,17.97,17.97,132
20131001|2013-04-30 07:00,30,17.97,18.1,17.94,18.04,1783
20131001|2013-04-30 07:30,30,18.04,18.1,18.04,18.09,480
20131001|2013-04-30 08:00,30,18.09,18.1,18.03,18.03,480
20131001|2013-04-30 08:30,30,18.03,18.06,18.03,18.04,487
20131001|2013-04-30 09:00,30,18.04,18.05,17.97,17.98,604
20131001|2013-04-30 09:30,30,17.97,17.97,17.91,17.92,768
20131001|2013-04-30 10:00,30,17.93,17.99,17.93,17.95,318
20131001|2013-04-30 10:30,30,17.94,17.97,17.94,17.94,166
20131001|2013-04-30 11:00,30,17.94,17.94,17.86,17.89,699
20131001|2013-04-30 11:30,30,17.88,17.97,17.88,17.97,617
20131001|2013-04-30 12:00,30,17.97,17.99,17.89,17.97,958
20131001|2013-04-30 12:30,30,17.96,18.03,17.91,18.03,669
20131001|2013-05-01 01:30,1,18.04,18.04,17.97,18.01,58
20131001|2013-05-01 02:00,1,18.01,18.02,18.01,18.02,12
20131001|2013-05-01 02:30,1,18.01,18.02,18.01,18.02,14
20131001|2013-05-01 03:00,1,18.01,18.01,18.01,18.01,2
20131001|2013-05-01 03:30,1,18,18.01,17.98,17.98,35
20131001|2013-05-01 04:00,1,17.98,18,17.98,18,21
20131001|2013-05-01 04:30,1,17.98,17.99,17.97,17.97,43
20131001|2013-05-01 05:00,1,17.96,17.96,17.95,17.95,7
20131001|2013-05-01 05:30,1,17.95,18.02,17.95,18,116
20131001|2013-05-01 06:00,1,18.01,18.02,18.01,18.02,37
20131001|2013-05-01 06:30,1,18.02,18.02,18,18,19
20131001|2013-05-01 07:00,1,17.99,17.99,17.92,17.94,887
20131001|2013-05-01 07:30,1,17.94,17.94,17.88,17.93,215
20131001|2013-05-01 08:00,1,17.92,17.95,17.91,17.94,99
20131001|2013-05-01 08:30,1,17.94,17.98,17.93,17.97,158
20131001|2013-05-01 09:00,1,17.98,17.99,17.94,17.98,430
20131001|2013-05-01 09:30,1,17.99,18.03,17.98,17.99,377
20131001|2013-05-01 10:00,1,17.99,18,17.94,17.96,273
20131001|2013-05-01 10:30,1,17.97,17.97,17.68,17.69,1651
20131001|2013-05-01 11:00,1,17.7,17.78,17.68,17.76,1230
20131001|2013-05-01 11:30,1,17.75,17.77,17.73,17.74,350
20131001|2013-05-01 12:00,1,17.74,17.77,17.7,17.7,415
20131001|2013-05-01 12:30,1,17.69,17.72,17.69,17.7,313
20131001|2013-05-02 01:30,2,17.72,17.75,17.72,17.74,16
20131001|2013-05-02 02:00,2,17.73,17.76,17.73,17.76,45
20131001|2013-05-02 02:30,2,17.74,17.75,17.74,17.74,15
20131001|2013-05-02 03:00,2,17.73,17.73,17.7,17.73,99
20131001|2013-05-02 03:30,2,17.7,17.71,17.7,17.7,136
20131001|2013-05-02 04:00,2,17.7,17.7,17.7,17.7,46
20131001|2013-05-02 04:30,2,17.71,17.73,17.71,17.71,58
20131001|2013-05-02 05:00,2,17.69,17.69,17.65,17.65,547
20131001|2013-05-02 05:30,2,17.66,17.66,17.62,17.62,78
20131001|2013-05-02 06:00,2,17.62,17.64,17.61,17.62,594
20131001|2013-05-02 06:30,2,17.62,17.64,17.61,17.64,238
20131001|2013-05-02 07:00,2,17.64,17.65,17.57,17.6,1223
20131001|2013-05-02 07:30,2,17.61,17.72,17.61,17.68,874
20131001|2013-05-02 08:00,2,17.69,17.74,17.69,17.7,256
20131001|2013-05-02 08:30,2,17.7,17.72,17.66,17.69,572
20131001|2013-05-02 09:00,2,17.69,17.71,17.68,17.7,108
20131001|2013-05-02 09:30,2,17.7,17.72,17.69,17.71,111
20131001|2013-05-02 10:00,2,17.7,17.75,17.7,17.71,393
20131001|2013-05-02 10:30,2,17.71,17.74,17.67,17.72,224
20131001|2013-05-02 11:00,2,17.72,17.73,17.7,17.7,149
20131001|2013-05-02 11:30,2,17.71,17.95,17.71,17.92,2582
20131001|2013-05-02 12:00,2,17.93,17.97,17.91,17.96,1201
20131001|2013-05-02 12:30,2,17.97,17.99,17.94,17.99,646
20131001|2013-05-03 01:30,3,17.92,17.97,17.83,17.9,310
20131001|2013-05-03 02:00,3,17.89,17.9,17.87,17.9,77
20131001|2013-05-03 02:30,3,17.9,17.92,17.88,17.89,140
20131001|2013-05-03 03:00,3,17.89,17.9,17.86,17.9,57
20131001|2013-05-03 03:30,3,17.9,17.91,17.9,17.9,29
20131001|2013-05-03 04:00,3,17.91,17.92,17.91,17.92,76
20131001|2013-05-03 04:30,3,17.92,17.96,17.92,17.95,28
20131001|2013-05-03 05:00,3,17.94,17.95,17.94,17.94,23
20131001|2013-05-03 05:30,3,17.94,17.96,17.91,17.91,29
20131001|2013-05-03 06:00,3,17.91,17.92,17.88,17.88,149
20131001|2013-05-03 06:30,3,17.87,17.87,17.81,17.81,171
20131001|2013-05-03 07:00,3,17.81,17.97,17.81,17.92,435
20131001|2013-05-03 07:30,3,17.93,17.94,17.84,17.86,455
20131001|2013-05-03 08:00,3,17.88,17.91,17.85,17.87,171
20131001|2013-05-03 08:30,3,17.88,17.89,17.82,17.82,300
20131001|2013-05-03 09:00,3,17.82,17.87,17.8,17.85,692
20131001|2013-05-03 09:30,3,17.85,17.87,17.84,17.84,372
20131001|2013-05-03 10:00,3,17.85,17.87,17.83,17.83,126
20131001|2013-05-03 10:30,3,17.82,17.86,17.82,17.83,281
20131001|2013-05-03 11:00,3,17.83,17.87,17.83,17.87,97
20131001|2013-05-03 11:30,3,17.86,17.97,17.86,17.91,877
20131001|2013-05-03 12:00,3,17.91,17.93,17.87,17.88,386
20131001|2013-05-03 12:30,3,17.88,17.95,17.88,17.95,687
20131001|2013-05-06 06:30,6,17.94,18.02,17.88,18.01,891
20131001|2013-05-06 07:00,6,18.01,18.02,17.88,17.95,547
20131001|2013-05-06 07:30,6,17.96,17.99,17.95,17.99,631
20131001|2013-05-06 08:00,6,17.98,18.04,17.98,18.02,1018
20131001|2013-05-06 08:30,6,18.02,18.04,18,18.02,478
20131001|2013-05-06 09:00,6,18.03,18.11,18.03,18.08,1359
20131001|2013-05-06 09:30,6,18.09,18.11,18.08,18.1,740
20131001|2013-05-06 10:00,6,18.1,18.1,18.06,18.09,601
20131001|2013-05-06 10:30,6,18.09,18.11,18.09,18.11,166
20131001|2013-05-06 11:00,6,18.11,18.19,18.1,18.17,1869
20131001|2013-05-06 11:30,6,18.18,18.2,18.15,18.19,604
20131001|2013-05-06 12:00,6,18.21,18.21,18.12,18.12,476
20131001|2013-05-06 12:30,6,18.12,18.15,18.11,18.13,292
20131001|2013-05-07 01:30,7,18.09,18.09,18.09,18.09,6
20131001|2013-05-07 04:00,7,18.06,18.06,18.06,18.06,1
20131001|2013-05-07 05:00,7,18.07,18.07,18.07,18.07,2
20131001|2013-05-07 07:00,7,18.1,18.12,18.08,18.1,24
20131001|2013-05-07 08:30,7,18.11,18.12,18.04,18.04,47
20131001|2013-05-07 09:00,7,18.03,18.04,17.93,17.97,822
20131001|2013-05-07 09:30,7,17.96,17.96,17.87,17.91,762
20131001|2013-05-07 10:00,7,17.91,17.95,17.89,17.92,609
20131001|2013-05-07 10:30,7,17.93,17.95,17.89,17.91,82
20131001|2013-05-07 11:00,7,17.9,17.99,17.9,17.95,310
20131001|2013-05-07 11:30,7,17.95,17.96,17.92,17.93,73
20131001|2013-05-07 12:00,7,17.93,18.02,17.92,17.99,478
20131001|2013-05-07 12:30,7,17.98,17.99,17.97,17.97,339
20131001|2013-05-08 01:30,8,17.99,18.02,17.98,18.02,29
20131001|2013-05-08 02:00,8,18.03,18.04,18.02,18.04,113
20131001|2013-05-08 02:30,8,18.04,18.04,17.97,17.98,97
20131001|2013-05-08 03:00,8,17.98,17.98,17.93,17.93,104
20131001|2013-05-08 03:30,8,17.95,17.95,17.94,17.94,43
20131001|2013-05-08 04:00,8,17.94,17.94,17.93,17.93,31
20131001|2013-05-08 04:30,8,17.93,17.95,17.93,17.94,19
20131001|2013-05-08 05:00,8,17.93,17.95,17.9,17.9,658
20131001|2013-05-08 05:30,8,17.91,17.91,17.89,17.91,16
20131001|2013-05-08 06:00,8,17.89,17.91,17.89,17.91,17
20131001|2013-05-08 06:30,8,17.91,17.92,17.9,17.92,155
20131001|2013-05-08 07:00,8,17.95,17.97,17.84,17.86,1283
20131001|2013-05-08 07:30,8,17.86,17.89,17.85,17.88,96
20131001|2013-05-08 08:00,8,17.88,17.89,17.83,17.89,140
20131001|2013-05-08 08:30,8,17.89,17.95,17.86,17.88,487
20131001|2013-05-08 09:00,8,17.89,17.91,17.85,17.89,475
20131001|2013-05-08 09:30,8,17.88,17.89,17.86,17.87,105
20131001|2013-05-08 10:00,8,17.87,17.88,17.85,17.85,370
20131001|2013-05-08 10:30,8,17.85,17.86,17.83,17.86,125
20131001|2013-05-08 11:00,8,17.85,17.85,17.81,17.84,896
20131001|2013-05-08 11:30,8,17.84,17.85,17.8,17.85,584
20131001|2013-05-08 12:00,8,17.85,17.85,17.81,17.82,381
20131001|2013-05-08 12:30,8,17.82,17.86,17.81,17.82,466
20131001|2013-05-09 01:30,9,17.81,17.81,17.77,17.8,80
20131001|2013-05-09 02:30,9,17.8,17.82,17.79,17.79,55
20131001|2013-05-09 03:00,9,17.79,17.8,17.79,17.79,143
20131001|2013-05-09 03:30,9,17.79,17.79,17.78,17.78,71
20131001|2013-05-09 04:00,9,17.79,17.79,17.79,17.79,3
20131001|2013-05-09 04:30,9,17.79,17.81,17.76,17.77,108
20131001|2013-05-09 05:00,9,17.77,17.78,17.76,17.78,100
20131001|2013-05-09 05:30,9,17.78,17.8,17.78,17.79,63
20131001|2013-05-09 06:00,9,17.8,17.84,17.8,17.84,119
20131001|2013-05-09 06:30,9,17.83,17.85,17.81,17.83,49
20131001|2013-05-09 07:00,9,17.82,17.84,17.75,17.81,441
20131001|2013-05-09 07:30,9,17.81,17.89,17.81,17.85,259
20131001|2013-05-09 08:00,9,17.86,17.89,17.86,17.89,143
20131001|2013-05-09 08:30,9,17.88,17.99,17.88,17.9,824
20131001|2013-05-09 09:00,9,17.9,17.92,17.86,17.88,309
20131001|2013-05-09 09:30,9,17.89,17.89,17.82,17.83,174
20131001|2013-05-09 10:00,9,17.83,17.88,17.82,17.88,240
20131001|2013-05-09 10:30,9,17.85,17.89,17.83,17.85,165
20131001|2013-05-09 11:00,9,17.86,17.9,17.86,17.9,173
20131001|2013-05-09 11:30,9,17.88,17.93,17.86,17.93,279
20131001|2013-05-09 12:00,9,17.93,17.94,17.83,17.84,630
20131001|2013-05-09 12:30,9,17.84,17.87,17.83,17.83,196
20131001|2013-05-10 01:30,10,17.89,17.9,17.86,17.9,52
20131001|2013-05-10 02:00,10,17.89,17.92,17.89,17.92,4
20131001|2013-05-10 02:30,10,17.93,17.96,17.91,17.94,157
20131001|2013-05-10 03:00,10,17.93,17.94,17.91,17.91,32
20131001|2013-05-10 03:30,10,17.92,17.92,17.9,17.9,17
20131001|2013-05-10 04:00,10,17.9,17.91,17.9,17.91,5
20131001|2013-05-10 04:30,10,17.9,17.91,17.9,17.91,32
20131001|2013-05-10 05:00,10,17.92,17.92,17.92,17.92,2
20131001|2013-05-10 05:30,10,17.89,17.89,17.89,17.89,3
20131001|2013-05-10 06:00,10,17.89,17.91,17.89,17.91,9
20131001|2013-05-10 06:30,10,17.9,17.92,17.9,17.9,79
20131001|2013-05-10 07:00,10,17.9,17.93,17.9,17.93,100
20131001|2013-05-10 07:30,10,17.94,17.97,17.92,17.94,366
20131001|2013-05-10 08:00,10,17.94,17.94,17.87,17.91,207
20131001|2013-05-10 08:30,10,17.89,17.89,17.82,17.84,232
20131001|2013-05-10 09:00,10,17.84,17.85,17.8,17.82,353
20131001|2013-05-10 09:30,10,17.82,17.83,17.8,17.8,278
20131001|2013-05-10 10:00,10,17.8,17.81,17.77,17.77,464
20131001|2013-05-10 10:30,10,17.78,17.8,17.77,17.78,78
20131001|2013-05-10 11:00,10,17.77,17.81,17.76,17.81,129
20131001|2013-05-10 11:30,10,17.81,17.84,17.78,17.78,122
20131001|2013-05-10 12:00,10,17.79,17.84,17.76,17.77,111
20131001|2013-05-10 12:30,10,17.76,17.79,17.76,17.76,182
20131001|2013-05-13 01:30,13,17.79,17.85,17.77,17.85,266
20131001|2013-05-13 02:00,13,17.84,17.87,17.83,17.83,98
20131001|2013-05-13 02:30,13,17.86,17.86,17.85,17.86,15
20131001|2013-05-13 03:00,13,17.86,17.86,17.84,17.84,22
20131001|2013-05-13 03:30,13,17.86,17.87,17.85,17.87,115
20131001|2013-05-13 04:00,13,17.87,17.87,17.87,17.87,43
20131001|2013-05-13 04:30,13,17.88,17.88,17.84,17.87,131
20131001|2013-05-13 05:00,13,17.85,17.88,17.85,17.88,139
20131001|2013-05-13 05:30,13,17.88,17.89,17.87,17.89,92
20131001|2013-05-13 06:00,13,17.88,17.89,17.88,17.88,40
20131001|2013-05-13 06:30,13,17.89,17.9,17.85,17.85,43
20131001|2013-05-13 07:00,13,17.83,17.86,17.77,17.77,301
20131001|2013-05-13 07:30,13,17.79,17.79,17.77,17.77,109
20131001|2013-05-13 08:00,13,17.77,17.77,17.7,17.73,352
20131001|2013-05-13 08:30,13,17.71,17.74,17.71,17.73,118
20131001|2013-05-13 09:00,13,17.73,17.76,17.71,17.72,66
20131001|2013-05-13 09:30,13,17.72,17.72,17.7,17.71,85
20131001|2013-05-13 10:00,13,17.7,17.7,17.68,17.7,203
20131001|2013-05-13 10:30,13,17.7,17.72,17.68,17.69,251
20131001|2013-05-13 11:00,13,17.69,17.7,17.69,17.69,90
20131001|2013-05-13 11:30,13,17.69,17.7,17.64,17.64,458
20131001|2013-05-13 12:00,13,17.65,17.66,17.6,17.64,714
20131001|2013-05-13 12:30,13,17.62,17.69,17.62,17.65,185
20131001|2013-05-14 01:30,14,17.59,17.64,17.59,17.64,222
20131001|2013-05-14 02:00,14,17.64,17.66,17.64,17.64,22
20131001|2013-05-14 02:30,14,17.62,17.62,17.61,17.61,48
20131001|2013-05-14 03:00,14,17.63,17.63,17.62,17.62,4
20131001|2013-05-14 03:30,14,17.61,17.62,17.6,17.62,122
20131001|2013-05-14 04:00,14,17.61,17.62,17.61,17.62,22
20131001|2013-05-14 04:30,14,17.61,17.61,17.59,17.6,43
20131001|2013-05-14 05:00,14,17.59,17.59,17.59,17.59,25
20131001|2013-05-14 05:30,14,17.59,17.6,17.57,17.6,189
20131001|2013-05-14 06:00,14,17.59,17.63,17.59,17.63,176
20131001|2013-05-14 06:30,14,17.63,17.64,17.59,17.59,202
20131001|2013-05-14 07:00,14,17.58,17.58,17.51,17.51,1239
20131001|2013-05-14 07:30,14,17.52,17.53,17.48,17.52,780
20131001|2013-05-14 08:00,14,17.5,17.55,17.5,17.52,208
20131001|2013-05-14 08:30,14,17.52,17.55,17.52,17.53,165
20131001|2013-05-14 09:00,14,17.51,17.54,17.51,17.53,65
20131001|2013-05-14 09:30,14,17.53,17.53,17.5,17.5,100
20131001|2013-05-14 10:00,14,17.51,17.52,17.5,17.5,289
20131001|2013-05-14 10:30,14,17.5,17.5,17.46,17.46,233
20131001|2013-05-14 11:00,14,17.47,17.47,17.41,17.44,982
20131001|2013-05-14 11:30,14,17.44,17.46,17.41,17.41,252
20131001|2013-05-14 12:00,14,17.41,17.46,17.4,17.42,569
20131001|2013-05-14 12:30,14,17.42,17.42,17.39,17.41,465
20131001|2013-05-15 01:30,15,17.4,17.42,17.4,17.4,105
20131001|2013-05-15 02:00,15,17.4,17.41,17.39,17.41,57
20131001|2013-05-15 02:30,15,17.4,17.42,17.37,17.37,119
20131001|2013-05-15 03:00,15,17.37,17.37,17.32,17.32,361
20131001|2013-05-15 03:30,15,17.34,17.37,17.34,17.35,157
20131001|2013-05-15 04:00,15,17.35,17.4,17.35,17.39,74
20131001|2013-05-15 04:30,15,17.38,17.38,17.36,17.38,42
20131001|2013-05-15 05:00,15,17.39,17.39,17.38,17.38,34
20131001|2013-05-15 05:30,15,17.38,17.39,17.37,17.39,9
20131001|2013-05-15 06:00,15,17.37,17.37,17.34,17.34,86
20131001|2013-05-15 06:30,15,17.34,17.36,17.33,17.34,58
20131001|2013-05-15 07:00,15,17.33,17.4,17.33,17.39,232
20131001|2013-05-15 07:30,15,17.38,17.48,17.38,17.47,236
20131001|2013-05-15 08:00,15,17.45,17.46,17.42,17.42,82
20131001|2013-05-15 08:30,15,17.42,17.42,17.38,17.38,137
20131001|2013-05-15 09:00,15,17.38,17.42,17.34,17.42,183
20131001|2013-05-15 09:30,15,17.41,17.41,17.36,17.36,67
20131001|2013-05-15 10:00,15,17.36,17.37,17.35,17.36,118
20131001|2013-05-15 10:30,15,17.36,17.36,17.34,17.36,96
20131001|2013-05-15 11:00,15,17.35,17.35,17.29,17.32,494
20131001|2013-05-15 11:30,15,17.32,17.34,17.3,17.31,168
20131001|2013-05-15 12:00,15,17.3,17.33,17.29,17.33,366
20131001|2013-05-15 12:30,15,17.32,17.34,17.28,17.28,508
20131001|2013-05-16 01:30,16,17.31,17.31,17.29,17.3,206
20131001|2013-05-16 02:00,16,17.32,17.34,17.32,17.33,20
20131001|2013-05-16 02:30,16,17.31,17.31,17.31,17.31,4
20131001|2013-05-16 03:00,16,17.32,17.32,17.29,17.29,19
20131001|2013-05-16 03:30,16,17.3,17.3,17.28,17.28,120
20131001|2013-05-16 04:00,16,17.28,17.28,17.28,17.28,31
20131001|2013-05-16 04:30,16,17.29,17.3,17.26,17.26,187
20131001|2013-05-16 05:30,16,17.27,17.29,17.27,17.29,4
20131001|2013-05-16 06:00,16,17.27,17.29,17.26,17.28,171
20131001|2013-05-16 06:30,16,17.27,17.27,17.26,17.26,109
20131001|2013-05-16 07:00,16,17.25,17.29,17.23,17.24,619
20131001|2013-05-16 07:30,16,17.25,17.25,17.23,17.23,130
20131001|2013-05-16 08:00,16,17.24,17.24,17.21,17.22,599
20131001|2013-05-16 08:30,16,17.21,17.22,17.19,17.21,688
20131001|2013-05-16 09:00,16,17.21,17.24,17.21,17.23,118
20131001|2013-05-16 09:30,16,17.22,17.26,17.22,17.23,270
20131001|2013-05-16 10:00,16,17.23,17.26,17.23,17.25,147
20131001|2013-05-16 10:30,16,17.25,17.26,17.23,17.25,357
20131001|2013-05-16 11:00,16,17.25,17.26,17.23,17.23,238
20131001|2013-05-16 11:30,16,17.23,17.25,17.19,17.19,516
20131001|2013-05-16 12:00,16,17.2,17.2,17.15,17.18,1033
20131001|2013-05-16 12:30,16,17.18,17.18,17.16,17.17,571
20131001|2013-05-17 01:30,17,17.2,17.27,17.2,17.25,187
20131001|2013-05-17 02:00,17,17.23,17.26,17.21,17.26,196
20131001|2013-05-17 02:30,17,17.26,17.29,17.26,17.28,94
20131001|2013-05-17 03:00,17,17.29,17.3,17.28,17.29,19
20131001|2013-05-17 03:30,17,17.27,17.3,17.27,17.3,10
20131001|2013-05-17 04:00,17,17.3,17.32,17.3,17.32,296
20131001|2013-05-17 04:30,17,17.33,17.35,17.31,17.31,140
20131001|2013-05-17 05:00,17,17.31,17.31,17.29,17.29,229
20131001|2013-05-17 05:30,17,17.28,17.3,17.27,17.27,83
20131001|2013-05-17 06:00,17,17.28,17.3,17.27,17.27,211
20131001|2013-05-17 06:30,17,17.26,17.29,17.26,17.28,94
20131001|2013-05-17 07:00,17,17.26,17.26,17.2,17.22,425
20131001|2013-05-17 07:30,17,17.22,17.22,17.2,17.21,168
20131001|2013-05-17 08:00,17,17.2,17.2,17.17,17.19,531
20131001|2013-05-17 08:30,17,17.18,17.19,17.16,17.18,83
20131001|2013-05-17 09:00,17,17.19,17.22,17.17,17.19,347
20131001|2013-05-17 09:30,17,17.19,17.23,17.18,17.18,230
20131001|2013-05-17 10:00,17,17.18,17.2,17.18,17.2,168
20131001|2013-05-17 10:30,17,17.19,17.22,17.18,17.22,132
20131001|2013-05-17 11:00,17,17.22,17.25,17.22,17.22,158
20131001|2013-05-17 11:30,17,17.23,17.26,17.2,17.23,208
20131001|2013-05-17 12:00,17,17.24,17.24,17.2,17.21,197
20131001|2013-05-17 12:30,17,17.23,17.24,17.19,17.22,416
20131001|2013-05-20 01:30,20,17.23,17.3,17.23,17.3,185
20131001|2013-05-20 02:00,20,17.31,17.31,17.29,17.31,146
20131001|2013-05-20 02:30,20,17.29,17.3,17.27,17.27,99
20131001|2013-05-20 03:00,20,17.26,17.29,17.24,17.28,101
20131001|2013-05-20 03:30,20,17.27,17.29,17.25,17.26,54
20131001|2013-05-20 04:00,20,17.26,17.26,17.25,17.25,39
20131001|2013-05-20 04:30,20,17.24,17.24,17.23,17.23,14
20131001|2013-05-20 05:00,20,17.23,17.23,17.22,17.22,16
20131001|2013-05-20 05:30,20,17.21,17.22,17.21,17.22,47
20131001|2013-05-20 06:00,20,17.22,17.22,17.21,17.21,8
20131001|2013-05-20 06:30,20,17.2,17.22,17.19,17.22,15
20131001|2013-05-20 07:00,20,17.21,17.22,17.15,17.16,576
20131001|2013-05-20 07:30,20,17.15,17.15,17.13,17.15,418
20131001|2013-05-20 08:00,20,17.15,17.15,17.12,17.15,532
20131001|2013-05-20 08:30,20,17.15,17.17,17.15,17.16,61
20131001|2013-05-20 09:00,20,17.16,17.16,17.12,17.12,280
20131001|2013-05-20 09:30,20,17.12,17.15,17.12,17.15,301
20131001|2013-05-20 10:00,20,17.15,17.15,17.12,17.14,110
20131001|2013-05-20 10:30,20,17.14,17.15,17.12,17.13,93
20131001|2013-05-20 11:00,20,17.12,17.15,17.12,17.14,233
20131001|2013-05-20 11:30,20,17.13,17.14,17.13,17.13,144
20131001|2013-05-20 12:00,20,17.14,17.14,17.11,17.13,323
20131001|2013-05-20 12:30,20,17.12,17.16,17.12,17.14,310
20131001|2013-05-21 01:30,21,17.13,17.21,17.13,17.2,348
20131001|2013-05-21 02:00,21,17.17,17.2,17.15,17.15,85
20131001|2013-05-21 02:30,21,17.15,17.16,17.13,17.16,98
20131001|2013-05-21 03:00,21,17.15,17.15,17.13,17.14,30
20131001|2013-05-21 03:30,21,17.14,17.14,17.13,17.13,14
20131001|2013-05-21 04:00,21,17.13,17.13,17.13,17.13,3
20131001|2013-05-21 04:30,21,17.13,17.13,17.13,17.13,50
20131001|2013-05-21 05:00,21,17.13,17.14,17.13,17.13,5
20131001|2013-05-21 05:30,21,17.13,17.14,17.13,17.14,4
20131001|2013-05-21 06:00,21,17.15,17.15,17.15,17.15,1
20131001|2013-05-21 06:30,21,17.15,17.15,17.09,17.11,84
20131001|2013-05-21 07:00,21,17.12,17.12,17.02,17.06,974
20131001|2013-05-21 07:30,21,17.06,17.07,17.04,17.07,329
20131001|2013-05-21 08:00,21,17.06,17.07,17.05,17.07,229
20131001|2013-05-21 08:30,21,17.07,17.12,17.07,17.1,294
20131001|2013-05-21 09:00,21,17.11,17.14,17.1,17.11,287
20131001|2013-05-21 09:30,21,17.12,17.15,17.12,17.15,694
20131001|2013-05-21 10:00,21,17.14,17.22,17.14,17.18,785
20131001|2013-05-21 10:30,21,17.18,17.23,17.18,17.21,712
20131001|2013-05-21 11:00,21,17.21,17.27,17.2,17.25,504
20131001|2013-05-21 11:30,21,17.25,17.26,17.23,17.25,211
20131001|2013-05-21 12:00,21,17.25,17.28,17.2,17.21,759
20131001|2013-05-21 12:30,21,17.21,17.23,17.19,17.22,423
20131001|2013-05-22 01:30,22,17.2,17.23,17.19,17.23,511
20131001|2013-05-22 02:00,22,17.23,17.23,17.21,17.23,70
20131001|2013-05-22 02:30,22,17.23,17.26,17.22,17.22,171
20131001|2013-05-22 03:00,22,17.22,17.25,17.22,17.24,71
20131001|2013-05-22 03:30,22,17.24,17.25,17.22,17.23,75
20131001|2013-05-22 04:00,22,17.23,17.25,17.22,17.22,43
20131001|2013-05-22 04:30,22,17.22,17.24,17.21,17.23,50
20131001|2013-05-22 05:00,22,17.22,17.23,17.22,17.23,30
20131001|2013-05-22 05:30,22,17.24,17.26,17.24,17.26,78
20131001|2013-05-22 06:00,22,17.26,17.29,17.26,17.28,224
20131001|2013-05-22 06:30,22,17.26,17.31,17.26,17.31,95
20131001|2013-05-22 07:00,22,17.31,17.33,17.2,17.23,871
20131001|2013-05-22 07:30,22,17.23,17.23,17.21,17.22,360
20131001|2013-05-22 08:00,22,17.23,17.25,17.22,17.22,109
20131001|2013-05-22 08:30,22,17.22,17.26,17.22,17.26,111
20131001|2013-05-22 09:00,22,17.24,17.29,17.24,17.27,152
20131001|2013-05-22 09:30,22,17.26,17.29,17.23,17.26,366
20131001|2013-05-22 10:00,22,17.26,17.27,17.15,17.15,515
20131001|2013-05-22 10:30,22,17.16,17.21,17.16,17.17,396
20131001|2013-05-22 11:00,22,17.18,17.2,17.17,17.18,146
20131001|2013-05-22 11:30,22,17.19,17.19,17.07,17.07,1531
20131001|2013-05-22 12:00,22,17.08,17.09,16.99,17.03,1948
20131001|2013-05-22 12:30,22,17.03,17.04,16.98,16.98,752
20131001|2013-05-23 01:30,23,16.98,16.98,16.93,16.95,377
20131001|2013-05-23 02:00,23,16.97,16.99,16.97,16.99,105
20131001|2013-05-23 02:30,23,16.99,17.01,16.97,16.98,161
20131001|2013-05-23 03:00,23,16.98,17.01,16.98,16.99,11
20131001|2013-05-23 03:30,23,17,17.03,16.99,17.02,155
20131001|2013-05-23 04:00,23,17.01,17.02,17,17.02,3
20131001|2013-05-23 04:30,23,17.01,17.02,17.01,17.01,79
20131001|2013-05-23 05:00,23,17.01,17.02,17.01,17.01,13
20131001|2013-05-23 05:30,23,17.02,17.03,17.01,17.03,35
20131001|2013-05-23 06:00,23,17.03,17.04,17.01,17.01,23
20131001|2013-05-23 06:30,23,17.01,17.03,17,17.03,7
20131001|2013-05-23 07:00,23,17.03,17.03,16.98,17.02,240
20131001|2013-05-23 07:30,23,17.01,17.01,16.99,17.01,176
20131001|2013-05-23 08:00,23,17.03,17.05,17.03,17.03,37
20131001|2013-05-23 08:30,23,17.04,17.14,17.04,17.14,123
20131001|2013-05-23 09:00,23,17.15,17.18,17.12,17.16,117
20131001|2013-05-23 09:30,23,17.15,17.17,17.13,17.17,92
20131001|2013-05-23 10:00,23,17.17,17.18,17.13,17.14,155
20131001|2013-05-23 10:30,23,17.15,17.2,17.15,17.18,368
20131001|2013-05-23 11:00,23,17.18,17.2,17.15,17.19,196
20131001|2013-05-23 11:30,23,17.18,17.2,17.17,17.2,253
20131001|2013-05-23 12:00,23,17.19,17.22,17.07,17.13,734
20131001|2013-05-23 12:30,23,17.14,17.16,17.08,17.09,165
20131001|2013-05-24 01:30,24,17.1,17.1,17.08,17.08,315
20131001|2013-05-24 02:00,24,17.08,17.11,17.07,17.11,66
20131001|2013-05-24 02:30,24,17.11,17.13,17.11,17.11,17
20131001|2013-05-24 03:00,24,17.11,17.11,17.11,17.11,1
20131001|2013-05-24 03:30,24,17.13,17.13,17.13,17.13,23
20131001|2013-05-24 04:00,24,17.13,17.14,17.13,17.13,21
20131001|2013-05-24 04:30,24,17.13,17.17,17.13,17.17,14
20131001|2013-05-24 05:00,24,17.18,17.18,17.17,17.17,10
20131001|2013-05-24 05:30,24,17.16,17.18,17.16,17.16,10
20131001|2013-05-24 06:00,24,17.16,17.18,17.16,17.18,24
20131001|2013-05-24 06:30,24,17.18,17.19,17.13,17.13,103
20131001|2013-05-24 07:00,24,17.13,17.16,17.08,17.1,378
20131001|2013-05-24 07:30,24,17.1,17.21,17.09,17.21,246
20131001|2013-05-24 08:00,24,17.19,17.2,17.17,17.18,29
20131001|2013-05-24 08:30,24,17.19,17.22,17.17,17.19,99
20131001|2013-05-24 09:00,24,17.19,17.21,17.18,17.21,162
20131001|2013-05-24 09:30,24,17.21,17.21,17.2,17.21,98
20131001|2013-05-24 10:00,24,17.21,17.22,17.17,17.22,255
20131001|2013-05-24 10:30,24,17.2,17.21,17.17,17.17,46
20131001|2013-05-24 11:00,24,17.17,17.17,17.13,17.15,52
20131001|2013-05-24 11:30,24,17.14,17.16,17.13,17.15,84
20131001|2013-05-24 12:00,24,17.15,17.25,17.15,17.19,372
20131001|2013-05-24 12:30,24,17.18,17.23,17.18,17.2,90
20131001|2013-05-28 01:30,28,17.27,17.28,17.24,17.28,277
20131001|2013-05-28 02:00,28,17.28,17.3,17.28,17.3,53
20131001|2013-05-28 02:30,28,17.3,17.32,17.3,17.3,174
20131001|2013-05-28 03:00,28,17.31,17.33,17.29,17.3,54
20131001|2013-05-28 03:30,28,17.32,17.33,17.3,17.32,144
20131001|2013-05-28 04:00,28,17.31,17.31,17.3,17.31,28
20131001|2013-05-28 04:30,28,17.32,17.32,17.31,17.32,10
20131001|2013-05-28 05:00,28,17.31,17.31,17.29,17.31,41
20131001|2013-05-28 05:30,28,17.31,17.31,17.3,17.31,107
20131001|2013-05-28 06:00,28,17.31,17.31,17.26,17.27,173
20131001|2013-05-28 06:30,28,17.26,17.26,17.24,17.25,174
20131001|2013-05-28 07:00,28,17.25,17.33,17.24,17.27,1399
20131001|2013-05-28 07:30,28,17.26,17.27,17.24,17.25,184
20131001|2013-05-28 08:00,28,17.24,17.24,17.2,17.21,302
20131001|2013-05-28 08:30,28,17.21,17.23,17.19,17.2,778
20131001|2013-05-28 09:00,28,17.19,17.2,17.17,17.18,470
20131001|2013-05-28 09:30,28,17.18,17.18,17.13,17.15,459
20131001|2013-05-28 10:00,28,17.14,17.2,17.13,17.16,542
20131001|2013-05-28 10:30,28,17.16,17.18,17.11,17.12,526
20131001|2013-05-28 11:00,28,17.13,17.14,17.11,17.13,259
20131001|2013-05-28 11:30,28,17.13,17.15,17.09,17.09,499
20131001|2013-05-28 12:00,28,17.09,17.09,17.02,17.03,1357
20131001|2013-05-28 12:30,28,17.03,17.08,17.03,17.03,603
20131001|2013-05-29 01:30,29,17,17.03,17,17.01,359
20131001|2013-05-29 02:00,29,17.01,17.01,16.99,17.01,148
20131001|2013-05-29 02:30,29,17.01,17.03,16.99,16.99,59
20131001|2013-05-29 03:00,29,16.99,17,16.96,16.98,98
20131001|2013-05-29 03:30,29,16.99,16.99,16.98,16.99,32
20131001|2013-05-29 04:00,29,16.98,17.01,16.98,17.01,35
20131001|2013-05-29 04:30,29,17.02,17.02,17,17.02,14
20131001|2013-05-29 05:00,29,17.01,17.05,17.01,17.03,58
20131001|2013-05-29 05:30,29,17.04,17.04,17.03,17.04,112
20131001|2013-05-29 06:00,29,17.04,17.06,17.04,17.06,66
20131001|2013-05-29 06:30,29,17.06,17.11,17.06,17.11,60
20131001|2013-05-29 07:00,29,17.11,17.12,17.06,17.06,712
20131001|2013-05-29 07:30,29,17.06,17.09,17.06,17.06,334
20131001|2013-05-29 08:00,29,17.05,17.08,17,17.01,685
20131001|2013-05-29 08:30,29,17.01,17.01,16.97,16.98,1133
20131001|2013-05-29 09:00,29,16.98,17,16.97,16.99,362
20131001|2013-05-29 09:30,29,16.99,16.99,16.94,16.94,891
20131001|2013-05-29 10:00,29,16.93,16.95,16.93,16.94,998
20131001|2013-05-29 10:30,29,16.94,16.95,16.92,16.95,811
20131001|2013-05-29 11:00,29,16.95,16.99,16.95,16.96,1208
20131001|2013-05-29 11:30,29,16.96,16.98,16.96,16.96,449
20131001|2013-05-29 12:00,29,16.96,17,16.94,16.96,2591
20131001|2013-05-29 12:30,29,16.95,16.97,16.93,16.94,1368
20131001|2013-05-30 01:30,30,16.97,17.02,16.97,17.02,404
20131001|2013-05-30 02:00,30,17.02,17.03,17.02,17.02,203
20131001|2013-05-30 02:30,30,17.02,17.04,17.01,17.01,68
20131001|2013-05-30 03:00,30,17.02,17.04,17.02,17.04,78
20131001|2013-05-30 03:30,30,17.03,17.04,17.03,17.04,56
20131001|2013-05-30 04:00,30,17.03,17.03,17,17,19
20131001|2013-05-30 04:30,30,17,17.01,16.99,17,92
20131001|2013-05-30 05:00,30,16.99,17.01,16.99,17,65
20131001|2013-05-30 05:30,30,17,17,16.97,16.99,78
20131001|2013-05-30 06:00,30,17,17.03,16.99,17.03,56
20131001|2013-05-30 06:30,30,17.01,17.03,17.01,17.02,118
20131001|2013-05-30 07:00,30,17.02,17.02,16.97,17,370
20131001|2013-05-30 07:30,30,17,17,16.97,17,70
20131001|2013-05-30 08:00,30,17,17,16.97,16.99,177
20131001|2013-05-30 08:30,30,16.99,17,16.97,16.97,345
20131001|2013-05-30 09:00,30,16.98,16.98,16.94,16.94,342
20131001|2013-05-30 09:30,30,16.94,16.97,16.93,16.96,209
20131001|2013-05-30 10:00,30,16.95,17.02,16.94,16.98,705
20131001|2013-05-30 10:30,30,16.98,17.01,16.96,17.01,156
20131001|2013-05-30 11:00,30,17.01,17.01,16.98,16.99,251
20131001|2013-05-30 11:30,30,16.99,16.99,16.94,16.96,614
20131001|2013-05-30 12:00,30,16.96,16.98,16.92,16.95,782
20131001|2013-05-30 12:30,30,16.95,17,16.94,16.98,508
20131001|2013-05-31 01:30,31,16.96,16.98,16.96,16.96,142
20131001|2013-05-31 02:00,31,16.95,16.97,16.94,16.96,134
20131001|2013-05-31 02:30,31,16.96,16.97,16.95,16.95,140
20131001|2013-05-31 03:00,31,16.95,16.96,16.94,16.94,396
20131001|2013-05-31 03:30,31,16.94,17.02,16.94,17.01,857
20131001|2013-05-31 04:00,31,17.01,17.03,17,17.03,60
20131001|2013-05-31 04:30,31,17.03,17.03,17.01,17.02,22
20131001|2013-05-31 05:00,31,17.03,17.03,17.01,17.03,112
20131001|2013-05-31 05:30,31,17.03,17.03,17.02,17.02,131
20131001|2013-05-31 06:00,31,17.03,17.03,17,17,191
20131001|2013-05-31 06:30,31,17,17.02,16.99,17,497
20131001|2013-05-31 07:00,31,16.99,17,16.94,16.96,1187
20131001|2013-05-31 07:30,31,16.95,16.95,16.93,16.94,620
20131001|2013-05-31 08:00,31,16.94,16.94,16.91,16.92,476
20131001|2013-05-31 08:30,31,16.93,16.93,16.91,16.91,489
20131001|2013-05-31 09:00,31,16.91,16.93,16.88,16.9,721
20131001|2013-05-31 09:30,31,16.9,16.92,16.86,16.86,366
20131001|2013-05-31 10:00,31,16.89,16.89,16.87,16.89,879
20131001|2013-05-31 10:30,31,16.89,16.92,16.89,16.91,311
20131001|2013-05-31 11:00,31,16.92,16.94,16.89,16.92,696
20131001|2013-05-31 11:30,31,16.93,16.93,16.89,16.89,122
20131001|2013-05-31 12:00,31,16.89,16.92,16.86,16.9,653
20131001|2013-05-31 12:30,31,16.9,16.93,16.89,16.93,453
20131001|2013-06-03 01:30,3,16.9,16.92,16.89,16.91,523
20131001|2013-06-03 02:00,3,16.9,16.9,16.89,16.9,36
20131001|2013-06-03 02:30,3,16.9,16.95,16.9,16.95,201
20131001|2013-06-03 03:00,3,16.95,16.99,16.94,16.95,320
20131001|2013-06-03 03:30,3,16.95,16.98,16.95,16.98,27
20131001|2013-06-03 04:00,3,16.99,16.99,16.98,16.98,85
20131001|2013-06-03 04:30,3,16.98,16.99,16.97,16.98,165
20131001|2013-06-03 05:00,3,16.98,16.99,16.96,16.98,234
20131001|2013-06-03 05:30,3,16.97,16.98,16.94,16.94,74
20131001|2013-06-03 06:00,3,16.93,16.94,16.89,16.9,330
20131001|2013-06-03 06:30,3,16.9,16.92,16.9,16.91,120
20131001|2013-06-03 07:00,3,16.91,16.95,16.91,16.91,811
20131001|2013-06-03 07:30,3,16.92,16.93,16.88,16.88,324
20131001|2013-06-03 08:00,3,16.88,16.9,16.86,16.89,857
20131001|2013-06-03 08:30,3,16.89,16.9,16.87,16.9,206
20131001|2013-06-03 09:00,3,16.9,16.91,16.88,16.9,318
20131001|2013-06-03 09:30,3,16.88,16.9,16.86,16.88,491
20131001|2013-06-03 10:00,3,16.88,16.9,16.84,16.88,979
20131001|2013-06-03 10:30,3,16.88,16.89,16.85,16.85,268
20131001|2013-06-03 11:00,3,16.85,16.85,16.83,16.84,500
20131001|2013-06-03 11:30,3,16.84,16.86,16.83,16.83,393
20131001|2013-06-03 12:00,3,16.83,16.86,16.78,16.8,2383
20131001|2013-06-03 12:30,3,16.81,16.82,16.78,16.79,875
20131001|2013-06-04 01:30,4,16.8,16.83,16.8,16.83,327
20131001|2013-06-04 02:00,4,16.83,16.83,16.81,16.83,107
20131001|2013-06-04 02:30,4,16.82,16.83,16.81,16.81,85
20131001|2013-06-04 03:00,4,16.82,16.82,16.79,16.79,259
20131001|2013-06-04 03:30,4,16.8,16.8,16.78,16.78,172
20131001|2013-06-04 04:00,4,16.79,16.8,16.78,16.79,308
20131001|2013-06-04 04:30,4,16.78,16.81,16.78,16.81,394
20131001|2013-06-04 05:00,4,16.79,16.82,16.79,16.81,171
20131001|2013-06-04 05:30,4,16.81,16.81,16.76,16.78,134
20131001|2013-06-04 06:00,4,16.77,16.79,16.77,16.78,113
20131001|2013-06-04 06:30,4,16.78,16.78,16.75,16.76,261
20131001|2013-06-04 07:00,4,16.76,16.8,16.76,16.79,950
20131001|2013-06-04 07:30,4,16.78,16.79,16.76,16.77,87
20131001|2013-06-04 08:00,4,16.76,16.8,16.76,16.8,169
20131001|2013-06-04 08:30,4,16.8,16.82,16.79,16.79,421
20131001|2013-06-04 09:00,4,16.79,16.8,16.77,16.77,293
20131001|2013-06-04 09:30,4,16.76,16.77,16.71,16.73,1216
20131001|2013-06-04 10:00,4,16.72,16.74,16.7,16.73,767
20131001|2013-06-04 10:30,4,16.72,16.75,16.72,16.72,225
20131001|2013-06-04 11:00,4,16.71,16.74,16.71,16.74,171
20131001|2013-06-04 11:30,4,16.74,16.74,16.7,16.71,350
20131001|2013-06-04 12:00,4,16.71,16.75,16.67,16.74,2731
20131001|2013-06-04 12:30,4,16.75,16.75,16.72,16.73,638
20131001|2013-06-05 01:30,5,16.74,16.84,16.74,16.82,340
20131001|2013-06-05 02:00,5,16.83,16.84,16.82,16.82,132
20131001|2013-06-05 02:30,5,16.82,16.82,16.79,16.8,193
20131001|2013-06-05 03:00,5,16.79,16.8,16.76,16.77,270
20131001|2013-06-05 03:30,5,16.77,16.78,16.76,16.78,56
20131001|2013-06-05 04:00,5,16.78,16.78,16.77,16.78,141
20131001|2013-06-05 04:30,5,16.77,16.8,16.77,16.78,57
20131001|2013-06-05 05:00,5,16.78,16.8,16.78,16.8,79
20131001|2013-06-05 05:30,5,16.79,16.82,16.79,16.82,481
20131001|2013-06-05 06:00,5,16.82,16.83,16.78,16.79,219
20131001|2013-06-05 06:30,5,16.78,16.8,16.78,16.8,109
20131001|2013-06-05 07:00,5,16.79,16.86,16.77,16.86,1175
20131001|2013-06-05 07:30,5,16.85,16.86,16.8,16.81,310
20131001|2013-06-05 08:00,5,16.82,16.83,16.79,16.79,590
20131001|2013-06-05 08:30,5,16.8,16.8,16.78,16.79,431
20131001|2013-06-05 09:00,5,16.79,16.8,16.73,16.74,1106
20131001|2013-06-05 09:30,5,16.74,16.76,16.7,16.7,710
20131001|2013-06-05 10:00,5,16.7,16.72,16.68,16.68,804
20131001|2013-06-05 10:30,5,16.69,16.71,16.68,16.71,450
20131001|2013-06-05 11:00,5,16.71,16.75,16.7,16.72,356
20131001|2013-06-05 11:30,5,16.72,16.72,16.66,16.7,611
20131001|2013-06-05 12:00,5,16.69,16.71,16.67,16.69,601
20131001|2013-06-05 12:30,5,16.69,16.71,16.68,16.69,638
20131001|2013-06-06 01:30,6,16.7,16.7,16.66,16.68,170
20131001|2013-06-06 02:00,6,16.7,16.7,16.69,16.7,38
20131001|2013-06-06 02:30,6,16.7,16.7,16.68,16.68,123
20131001|2013-06-06 03:00,6,16.68,16.7,16.68,16.69,58
20131001|2013-06-06 03:30,6,16.7,16.7,16.69,16.69,87
20131001|2013-06-06 04:00,6,16.69,16.69,16.68,16.68,13
20131001|2013-06-06 04:30,6,16.68,16.69,16.68,16.69,36
20131001|2013-06-06 05:00,6,16.69,16.7,16.69,16.7,33
20131001|2013-06-06 05:30,6,16.7,16.7,16.63,16.63,335
20131001|2013-06-06 06:00,6,16.65,16.65,16.64,16.65,276
20131001|2013-06-06 06:30,6,16.65,16.65,16.64,16.65,396
20131001|2013-06-06 07:00,6,16.65,16.66,16.62,16.65,1942
20131001|2013-06-06 07:30,6,16.64,16.66,16.61,16.65,1762
20131001|2013-06-06 08:00,6,16.64,16.65,16.63,16.64,425
20131001|2013-06-06 08:30,6,16.65,16.66,16.63,16.63,344
20131001|2013-06-06 09:00,6,16.63,16.69,16.63,16.67,771
20131001|2013-06-06 09:30,6,16.67,16.7,16.66,16.68,779
20131001|2013-06-06 10:00,6,16.68,16.68,16.66,16.68,419
20131001|2013-06-06 10:30,6,16.67,16.7,16.67,16.68,235
20131001|2013-06-06 11:00,6,16.68,16.72,16.65,16.72,1044
20131001|2013-06-06 11:30,6,16.71,16.72,16.69,16.7,720
20131001|2013-06-06 12:00,6,16.71,16.79,16.71,16.75,3605
20131001|2013-06-06 12:30,6,16.75,16.78,16.74,16.77,949
20131001|2013-06-07 01:30,7,16.8,16.84,16.79,16.82,890
20131001|2013-06-07 02:00,7,16.82,16.84,16.82,16.82,148
20131001|2013-06-07 02:30,7,16.83,16.83,16.8,16.8,348
20131001|2013-06-07 03:00,7,16.79,16.81,16.79,16.81,137
20131001|2013-06-07 03:30,7,16.81,16.81,16.8,16.81,52
20131001|2013-06-07 04:00,7,16.81,16.82,16.81,16.82,70
20131001|2013-06-07 04:30,7,16.82,16.84,16.82,16.84,224
20131001|2013-06-07 05:00,7,16.83,16.85,16.79,16.79,272
20131001|2013-06-07 05:30,7,16.79,16.8,16.78,16.79,149
20131001|2013-06-07 06:00,7,16.79,16.8,16.79,16.79,38
20131001|2013-06-07 06:30,7,16.8,16.8,16.77,16.77,149
20131001|2013-06-07 07:00,7,16.77,16.78,16.74,16.75,966
20131001|2013-06-07 07:30,7,16.74,16.75,16.65,16.65,2301
20131001|2013-06-07 08:00,7,16.65,16.68,16.62,16.66,1942
20131001|2013-06-07 08:30,7,16.66,16.78,16.65,16.76,833
20131001|2013-06-07 09:00,7,16.76,16.81,16.75,16.77,2040
20131001|2013-06-07 09:30,7,16.77,16.78,16.76,16.78,468
20131001|2013-06-07 10:00,7,16.78,16.78,16.76,16.77,318
20131001|2013-06-07 10:30,7,16.77,16.78,16.77,16.78,279
20131001|2013-06-07 11:00,7,16.78,16.79,16.77,16.78,550
20131001|2013-06-07 11:30,7,16.79,16.79,16.75,16.75,949
20131001|2013-06-07 12:00,7,16.75,16.78,16.74,16.77,1996
20131001|2013-06-07 12:30,7,16.78,16.79,16.76,16.78,612
20131001|2013-06-10 01:30,10,16.77,16.79,16.77,16.77,100
20131001|2013-06-10 02:00,10,16.77,16.78,16.77,16.78,124
20131001|2013-06-10 02:30,10,16.79,16.79,16.76,16.77,83
20131001|2013-06-10 03:00,10,16.78,16.8,16.76,16.78,86
20131001|2013-06-10 03:30,10,16.78,16.79,16.77,16.78,103
20131001|2013-06-10 04:00,10,16.78,16.8,16.78,16.79,120
20131001|2013-06-10 04:30,10,16.79,16.79,16.74,16.78,182
20131001|2013-06-10 05:00,10,16.8,16.8,16.78,16.78,69
20131001|2013-06-10 05:30,10,16.77,16.77,16.76,16.76,8
20131001|2013-06-10 06:00,10,16.76,16.76,16.74,16.74,141
20131001|2013-06-10 06:30,10,16.76,16.77,16.75,16.76,49
20131001|2013-06-10 07:00,10,16.76,16.8,16.75,16.78,435
20131001|2013-06-10 07:30,10,16.78,16.79,16.76,16.76,735
20131001|2013-06-10 08:00,10,16.76,16.77,16.74,16.77,831
20131001|2013-06-10 08:30,10,16.76,16.78,16.75,16.76,293
20131001|2013-06-10 09:00,10,16.76,16.78,16.75,16.76,306
20131001|2013-06-10 09:30,10,16.76,16.77,16.73,16.74,717
20131001|2013-06-10 10:00,10,16.74,16.76,16.74,16.76,513
20131001|2013-06-10 10:30,10,16.76,16.79,16.74,16.79,570
20131001|2013-06-10 11:00,10,16.79,16.79,16.77,16.78,275
20131001|2013-06-10 11:30,10,16.77,16.79,16.77,16.78,390
20131001|2013-06-10 12:00,10,16.79,16.79,16.74,16.76,1188
20131001|2013-06-10 12:30,10,16.76,16.76,16.72,16.73,674
20131001|2013-06-11 01:30,11,16.7,16.78,16.7,16.77,308
20131001|2013-06-11 02:00,11,16.76,16.78,16.76,16.76,58
20131001|2013-06-11 02:30,11,16.76,16.77,16.75,16.76,75
20131001|2013-06-11 03:00,11,16.77,16.77,16.76,16.76,47
20131001|2013-06-11 03:30,11,16.77,16.77,16.75,16.75,79
20131001|2013-06-11 04:00,11,16.75,16.78,16.74,16.77,108
20131001|2013-06-11 04:30,11,16.76,16.77,16.76,16.77,46
20131001|2013-06-11 05:00,11,16.76,16.77,16.76,16.77,29
20131001|2013-06-11 05:30,11,16.77,16.78,16.77,16.77,46
20131001|2013-06-11 06:00,11,16.77,16.78,16.76,16.78,62
20131001|2013-06-11 06:30,11,16.77,16.8,16.77,16.8,317
20131001|2013-06-11 07:00,11,16.79,16.8,16.66,16.68,2438
20131001|2013-06-11 07:30,11,16.68,16.69,16.54,16.6,3793
20131001|2013-06-11 08:00,11,16.6,16.64,16.6,16.64,408
20131001|2013-06-11 08:30,11,16.64,16.64,16.59,16.63,1322
20131001|2013-06-11 09:00,11,16.62,16.65,16.58,16.58,1155
20131001|2013-06-11 09:30,11,16.58,16.63,16.58,16.61,755
20131001|2013-06-11 10:00,11,16.6,16.61,16.59,16.59,27
20131001|2013-06-11 11:30,11,16.62,16.62,16.6,16.6,204
20131001|2013-06-11 12:00,11,16.61,16.79,16.61,16.66,3904
20131001|2013-06-11 12:30,11,16.67,16.68,16.61,16.63,589
20131001|2013-06-12 01:30,12,16.65,16.65,16.6,16.61,92
20131001|2013-06-12 02:00,12,16.62,16.65,16.61,16.64,140
20131001|2013-06-12 02:30,12,16.66,16.67,16.65,16.67,55
20131001|2013-06-12 03:00,12,16.66,16.66,16.64,16.64,99
20131001|2013-06-12 03:30,12,16.64,16.65,16.62,16.65,139
20131001|2013-06-12 04:00,12,16.65,16.66,16.65,16.65,86
20131001|2013-06-12 04:30,12,16.64,16.64,16.63,16.63,27
20131001|2013-06-12 05:00,12,16.63,16.66,16.63,16.66,34
20131001|2013-06-12 05:30,12,16.64,16.66,16.64,16.64,55
20131001|2013-06-12 06:00,12,16.64,16.64,16.63,16.63,27
20131001|2013-06-12 06:30,12,16.63,16.65,16.63,16.65,46
20131001|2013-06-12 07:00,12,16.65,16.67,16.64,16.65,1164
20131001|2013-06-12 07:30,12,16.65,16.72,16.65,16.69,995
20131001|2013-06-12 08:00,12,16.7,16.72,16.69,16.7,903
20131001|2013-06-12 08:30,12,16.69,16.71,16.68,16.71,513
20131001|2013-06-12 09:00,12,16.7,16.71,16.66,16.66,953
20131001|2013-06-12 09:30,12,16.66,16.68,16.64,16.65,1020
20131001|2013-06-12 10:00,12,16.65,16.66,16.63,16.63,1134
20131001|2013-06-12 10:30,12,16.63,16.65,16.58,16.6,3768
20131001|2013-06-12 11:00,12,16.61,16.65,16.58,16.6,1730
20131001|2013-06-12 11:30,12,16.6,16.61,16.57,16.58,918
20131001|2013-06-12 12:00,12,16.58,16.62,16.57,16.57,2278
20131001|2013-06-12 12:30,12,16.57,16.58,16.55,16.57,1047
20131001|2013-06-13 01:30,13,16.54,16.55,16.51,16.54,352
20131001|2013-06-13 02:00,13,16.54,16.54,16.51,16.54,261
20131001|2013-06-13 02:30,13,16.54,16.55,16.52,16.53,174
20131001|2013-06-13 03:00,13,16.53,16.54,16.52,16.53,230
20131001|2013-06-13 03:30,13,16.53,16.58,16.53,16.55,224
20131001|2013-06-13 04:00,13,16.55,16.57,16.55,16.56,65
20131001|2013-06-13 04:30,13,16.56,16.63,16.56,16.61,201
20131001|2013-06-13 05:00,13,16.61,16.62,16.6,16.61,206
20131001|2013-06-13 05:30,13,16.61,16.63,16.61,16.62,131
20131001|2013-06-13 06:00,13,16.62,16.63,16.6,16.61,111
20131001|2013-06-13 06:30,13,16.61,16.61,16.6,16.6,109
20131001|2013-06-13 07:00,13,16.6,16.61,16.56,16.56,544
20131001|2013-06-13 07:30,13,16.56,16.58,16.55,16.55,875
20131001|2013-06-13 08:00,13,16.55,16.57,16.55,16.55,574
20131001|2013-06-13 08:30,13,16.55,16.62,16.55,16.6,1125
20131001|2013-06-13 09:00,13,16.6,16.65,16.57,16.61,2322
20131001|2013-06-13 09:30,13,16.61,16.64,16.58,16.6,971
20131001|2013-06-13 10:00,13,16.61,16.61,16.56,16.58,1400
20131001|2013-06-13 10:30,13,16.58,16.59,16.54,16.56,1901
20131001|2013-06-13 11:00,13,16.56,16.56,16.53,16.54,707
20131001|2013-06-13 11:30,13,16.54,16.54,16.51,16.51,1525
20131001|2013-06-13 12:00,13,16.52,16.55,16.51,16.53,2211
20131001|2013-06-13 12:30,13,16.53,16.53,16.48,16.5,1857
20131001|2013-06-14 01:30,14,16.51,16.54,16.5,16.53,519
20131001|2013-06-14 02:00,14,16.54,16.54,16.52,16.54,122
20131001|2013-06-14 02:30,14,16.53,16.54,16.52,16.53,160
20131001|2013-06-14 03:00,14,16.53,16.56,16.52,16.55,373
20131001|2013-06-14 03:30,14,16.56,16.6,16.56,16.59,480
20131001|2013-06-14 04:00,14,16.58,16.6,16.58,16.59,318
20131001|2013-06-14 04:30,14,16.59,16.6,16.57,16.58,101
20131001|2013-06-14 05:00,14,16.57,16.61,16.56,16.61,134
20131001|2013-06-14 05:30,14,16.61,16.63,16.6,16.62,245
20131001|2013-06-14 06:00,14,16.61,16.64,16.61,16.62,241
20131001|2013-06-14 06:30,14,16.61,16.62,16.59,16.59,115
20131001|2013-06-14 07:00,14,16.59,16.62,16.56,16.59,906
20131001|2013-06-14 07:30,14,16.59,16.68,16.53,16.68,2401
20131001|2013-06-14 08:00,14,16.68,16.72,16.67,16.69,3132
20131001|2013-06-14 08:30,14,16.7,16.82,16.68,16.78,5458
20131001|2013-06-14 09:00,14,16.79,16.88,16.78,16.83,6353
20131001|2013-06-14 09:30,14,16.83,16.83,16.79,16.82,2588
20131001|2013-06-14 10:00,14,16.83,16.85,16.8,16.83,2380
20131001|2013-06-14 10:30,14,16.83,16.86,16.82,16.85,2797
20131001|2013-06-14 11:00,14,16.85,16.87,16.83,16.87,1649
20131001|2013-06-14 11:30,14,16.87,16.89,16.86,16.89,2435
20131001|2013-06-14 12:00,14,16.89,17.11,16.87,17.1,13452
20131001|2013-06-14 12:30,14,17.1,17.12,17.04,17.07,5628
20131001|2013-06-17 01:30,17,17.1,17.15,17.1,17.13,2526
20131001|2013-06-17 02:00,17,17.14,17.19,17.13,17.19,1309
20131001|2013-06-17 02:30,17,17.19,17.24,17.18,17.22,2440
20131001|2013-06-17 03:00,17,17.22,17.24,17.16,17.16,1296
20131001|2013-06-17 03:30,17,17.16,17.21,17.16,17.21,284
20131001|2013-06-17 04:00,17,17.2,17.22,17.18,17.2,364
20131001|2013-06-17 04:30,17,17.19,17.2,17.13,17.13,500
20131001|2013-06-17 05:00,17,17.13,17.16,17.13,17.16,237
20131001|2013-06-17 05:30,17,17.16,17.17,17.13,17.15,231
20131001|2013-06-17 06:00,17,17.16,17.18,17.16,17.17,383
20131001|2013-06-17 06:30,17,17.17,17.18,17.15,17.18,547
20131001|2013-06-17 07:00,17,17.17,17.18,16.83,16.9,13584
20131001|2013-06-17 07:30,17,16.9,17.03,16.9,17.02,4063
20131001|2013-06-17 08:00,17,17.02,17.07,16.99,17.04,2772
20131001|2013-06-17 08:30,17,17.04,17.07,17.01,17.06,1989
20131001|2013-06-17 09:00,17,17.06,17.13,17.05,17.1,2642
20131001|2013-06-17 09:30,17,17.1,17.1,17.04,17.08,1736
20131001|2013-06-17 10:00,17,17.09,17.24,17.08,17.24,6859
20131001|2013-06-17 10:30,17,17.24,17.26,17.22,17.23,3828
20131001|2013-06-17 11:00,17,17.23,17.25,17.18,17.22,2164
20131001|2013-06-17 11:30,17,17.22,17.26,17.21,17.25,1256
20131001|2013-06-17 12:00,17,17.25,17.3,17.2,17.21,10371
20131001|2013-06-17 12:30,17,17.21,17.24,17.13,17.14,3881
20131001|2013-06-18 01:30,18,17.21,17.23,17.06,17.1,2171
20131001|2013-06-18 02:00,18,17.1,17.13,17.1,17.11,538
20131001|2013-06-18 02:30,18,17.12,17.13,17.07,17.1,487
20131001|2013-06-18 03:00,18,17.1,17.1,17.04,17.07,891
20131001|2013-06-18 03:30,18,17.07,17.08,17.06,17.07,228
20131001|2013-06-18 04:00,18,17.07,17.08,17.02,17.03,691
20131001|2013-06-18 04:30,18,17.03,17.03,16.97,17,1653
20131001|2013-06-18 05:00,18,17.01,17.02,17,17,393
20131001|2013-06-18 05:30,18,17,17.01,16.98,16.98,267
20131001|2013-06-18 06:00,18,16.98,17.03,16.98,17.03,804
20131001|2013-06-18 06:30,18,17.02,17.05,17.02,17.05,671
20131001|2013-06-18 07:00,18,17.04,17.14,17.04,17.11,3733
20131001|2013-06-18 07:30,18,17.11,17.12,17.08,17.1,1236
20131001|2013-06-18 08:00,18,17.09,17.13,17.08,17.11,1058
20131001|2013-06-18 08:30,18,17.11,17.16,17.09,17.1,2371
20131001|2013-06-18 09:00,18,17.09,17.12,17.08,17.1,792
20131001|2013-06-18 09:30,18,17.09,17.12,16.96,17.03,4111
20131001|2013-06-18 10:00,18,17.03,17.07,16.98,17.06,1989
20131001|2013-06-18 10:30,18,17.07,17.07,16.94,16.97,2722
20131001|2013-06-18 11:00,18,16.96,17.02,16.95,17,1117
20131001|2013-06-18 11:30,18,17,17.04,16.97,16.99,1165
20131001|2013-06-18 12:00,18,16.99,17.08,16.98,17.05,3188
20131001|2013-06-18 12:30,18,17.05,17.05,16.99,17.01,1980
20131001|2013-06-19 01:30,19,17,17.03,16.95,16.97,1524
20131001|2013-06-19 02:00,19,16.96,16.98,16.93,16.94,1179
20131001|2013-06-19 02:30,19,16.94,17,16.93,16.96,489
20131001|2013-06-19 03:00,19,16.96,16.99,16.94,16.97,676
20131001|2013-06-19 03:30,19,16.97,16.97,16.96,16.96,124
20131001|2013-06-19 04:00,19,16.96,17,16.96,16.99,546
20131001|2013-06-19 04:30,19,17,17.01,16.95,16.95,951
20131001|2013-06-19 05:00,19,16.96,17,16.95,16.98,264
20131001|2013-06-19 05:30,19,16.99,17,16.97,16.97,468
20131001|2013-06-19 06:00,19,16.97,16.98,16.96,16.96,249
20131001|2013-06-19 06:30,19,16.96,16.97,16.94,16.96,634
20131001|2013-06-19 07:00,19,16.96,17.1,16.94,17.08,5706
20131001|2013-06-19 07:30,19,17.09,17.1,17.05,17.09,2057
20131001|2013-06-19 08:00,19,17.09,17.18,17.08,17.18,4657
20131001|2013-06-19 08:30,19,17.18,17.41,17.16,17.36,27636
20131001|2013-06-19 09:00,19,17.36,17.36,17.27,17.28,8726
20131001|2013-06-19 09:30,19,17.27,17.29,17.26,17.29,1643
20131001|2013-06-19 10:00,19,17.29,17.33,17.23,17.3,3680
20131001|2013-06-19 10:30,19,17.31,17.32,17.29,17.29,1032
20131001|2013-06-19 11:00,19,17.29,17.31,17.28,17.31,1034
20131001|2013-06-19 11:30,19,17.32,17.33,17.29,17.3,1428
20131001|2013-06-19 12:00,19,17.3,17.31,17.26,17.3,3984
20131001|2013-06-19 12:30,19,17.3,17.32,17.23,17.25,3704
20131001|2013-06-20 01:30,20,17.15,17.15,17.04,17.06,2384
20131001|2013-06-20 02:00,20,17.06,17.1,17.06,17.08,789
20131001|2013-06-20 02:30,20,17.08,17.11,17.03,17.04,979
20131001|2013-06-20 03:00,20,17.04,17.06,17.04,17.05,535
20131001|2013-06-20 03:30,20,17.05,17.05,17.03,17.04,466
20131001|2013-06-20 04:00,20,17.04,17.05,16.7,16.89,11224
20131001|2013-06-20 04:30,20,16.88,16.95,16.86,16.93,855
20131001|2013-06-20 05:00,20,16.92,17.03,16.9,16.96,2196
20131001|2013-06-20 05:30,20,16.96,16.97,16.92,16.92,207
20131001|2013-06-20 06:00,20,16.91,16.95,16.9,16.93,324
20131001|2013-06-20 06:30,20,16.93,16.94,16.86,16.88,1027
20131001|2013-06-20 07:00,20,16.88,16.95,16.81,16.94,4735
20131001|2013-06-20 07:30,20,16.94,16.95,16.87,16.91,3285
20131001|2013-06-20 08:00,20,16.92,16.95,16.9,16.95,2585
20131001|2013-06-20 08:30,20,16.95,16.95,16.84,16.84,4387
20131001|2013-06-20 09:00,20,16.84,16.87,16.73,16.74,8214
20131001|2013-06-20 09:30,20,16.74,16.8,16.71,16.76,5303
20131001|2013-06-20 10:00,20,16.76,16.85,16.73,16.78,4552
20131001|2013-06-20 10:30,20,16.79,16.79,16.75,16.76,1906
20131001|2013-06-20 11:00,20,16.76,16.85,16.76,16.85,2161
20131001|2013-06-20 11:30,20,16.85,16.85,16.75,16.76,1836
20131001|2013-06-20 12:00,20,16.77,16.81,16.64,16.67,7893
20131001|2013-06-20 12:30,20,16.66,16.72,16.64,16.65,4122
20131001|2013-06-21 01:30,21,16.7,16.73,16.66,16.7,2131
20131001|2013-06-21 02:00,21,16.7,16.73,16.69,16.7,444
20131001|2013-06-21 02:30,21,16.7,16.72,16.69,16.71,525
20131001|2013-06-21 03:00,21,16.72,16.76,16.71,16.72,390
20131001|2013-06-21 03:30,21,16.72,16.73,16.7,16.7,593
20131001|2013-06-21 04:00,21,16.71,16.75,16.69,16.75,550
20131001|2013-06-21 04:30,21,16.74,16.77,16.73,16.77,309
20131001|2013-06-21 05:00,21,16.76,16.78,16.75,16.76,494
20131001|2013-06-21 05:30,21,16.76,16.83,16.75,16.83,1181
20131001|2013-06-21 06:00,21,16.82,16.83,16.79,16.82,931
20131001|2013-06-21 06:30,21,16.82,16.83,16.79,16.8,1491
20131001|2013-06-21 07:00,21,16.8,16.85,16.77,16.85,2639
20131001|2013-06-21 07:30,21,16.85,16.85,16.8,16.81,2498
20131001|2013-06-21 08:00,21,16.81,16.86,16.78,16.84,2062
20131001|2013-06-21 08:30,21,16.84,16.84,16.74,16.78,2234
20131001|2013-06-21 09:00,21,16.78,16.84,16.77,16.83,2546
20131001|2013-06-21 09:30,21,16.84,16.85,16.77,16.79,2883
20131001|2013-06-21 10:00,21,16.79,16.9,16.78,16.88,3943
20131001|2013-06-21 10:30,21,16.89,16.9,16.85,16.9,2660
20131001|2013-06-21 11:00,21,16.9,16.9,16.86,16.87,1965
20131001|2013-06-21 11:30,21,16.86,16.91,16.86,16.9,1490
20131001|2013-06-21 12:00,21,16.91,16.98,16.9,16.94,9668
20131001|2013-06-21 12:30,21,16.95,16.99,16.93,16.97,3846
20131001|2013-06-24 01:30,24,16.93,16.93,16.78,16.82,2401
20131001|2013-06-24 02:00,24,16.82,16.83,16.81,16.81,216
20131001|2013-06-24 02:30,24,16.81,16.88,16.81,16.88,339
20131001|2013-06-24 03:00,24,16.87,16.89,16.82,16.84,547
20131001|2013-06-24 03:30,24,16.84,16.86,16.83,16.85,277
20131001|2013-06-24 04:00,24,16.84,17.09,16.83,17.09,3225
20131001|2013-06-24 04:30,24,17.09,17.17,17.07,17.12,2857
20131001|2013-06-24 05:00,24,17.11,17.15,17.09,17.09,588
20131001|2013-06-24 05:30,24,17.1,17.11,17.07,17.08,716
20131001|2013-06-24 06:00,24,17.08,17.1,17.07,17.09,248
20131001|2013-06-24 06:30,24,17.1,17.11,17.03,17.07,1955
20131001|2013-06-24 07:00,24,17.06,17.17,17.06,17.07,4910
20131001|2013-06-24 07:30,24,17.07,17.12,17.04,17.11,1682
20131001|2013-06-24 08:00,24,17.1,17.11,17.02,17.04,1988
20131001|2013-06-24 08:30,24,17.05,17.05,16.97,17,3248
20131001|2013-06-24 09:00,24,17,17.08,16.99,17.07,2730
20131001|2013-06-24 09:30,24,17.06,17.12,17.05,17.06,2878
20131001|2013-06-24 10:00,24,17.06,17.11,17.05,17.11,2247
20131001|2013-06-24 10:30,24,17.1,17.23,17.1,17.17,6991
20131001|2013-06-24 11:00,24,17.17,17.23,17.13,17.15,2704
20131001|2013-06-24 11:30,24,17.15,17.18,17.14,17.16,1288
20131001|2013-06-24 12:00,24,17.16,17.21,17.12,17.16,5094
20131001|2013-06-24 12:30,24,17.16,17.18,17.14,17.17,2565
20131001|2013-06-25 01:30,25,17.17,17.19,17.14,17.18,792
20131001|2013-06-25 02:00,25,17.19,17.19,17.16,17.19,244
20131001|2013-06-25 02:30,25,17.18,17.23,17.16,17.22,634
20131001|2013-06-25 03:00,25,17.21,17.28,17.21,17.26,2612
20131001|2013-06-25 03:30,25,17.27,17.28,17.25,17.26,537
20131001|2013-06-25 04:00,25,17.27,17.29,17.26,17.27,452
20131001|2013-06-25 04:30,25,17.28,17.29,17.25,17.26,862
20131001|2013-06-25 05:00,25,17.25,17.31,17.25,17.28,1261
20131001|2013-06-25 05:30,25,17.28,17.29,17.27,17.27,415
20131001|2013-06-25 06:00,25,17.28,17.31,17.27,17.27,363
20131001|2013-06-25 06:30,25,17.28,17.31,17.27,17.3,1998
20131001|2013-06-25 07:00,25,17.29,17.49,17.29,17.4,13493
20131001|2013-06-25 07:30,25,17.41,17.46,17.41,17.44,2251
20131001|2013-06-25 08:00,25,17.44,17.49,17.4,17.42,3279
20131001|2013-06-25 08:30,25,17.42,17.45,17.38,17.4,3789
20131001|2013-06-25 09:00,25,17.4,17.4,17.25,17.25,4560
20131001|2013-06-25 09:30,25,17.25,17.32,17.2,17.27,4132
20131001|2013-06-25 10:00,25,17.27,17.33,17.26,17.31,2888
20131001|2013-06-25 10:30,25,17.31,17.34,17.27,17.29,1432
20131001|2013-06-25 11:00,25,17.29,17.33,17.28,17.28,1682
20131001|2013-06-25 11:30,25,17.29,17.31,17.26,17.3,1822
20131001|2013-06-25 12:00,25,17.3,17.36,17.29,17.33,4548
20131001|2013-06-25 12:30,25,17.34,17.34,17.27,17.3,3102
20131001|2013-06-26 01:30,26,17.26,17.27,17.17,17.17,2526
20131001|2013-06-26 02:00,26,17.17,17.22,17.16,17.2,597
20131001|2013-06-26 02:30,26,17.2,17.3,17.19,17.25,1033
20131001|2013-06-26 03:00,26,17.25,17.29,17.25,17.28,909
20131001|2013-06-26 03:30,26,17.28,17.29,17.26,17.27,221
20131001|2013-06-26 04:00,26,17.27,17.29,17.27,17.28,291
20131001|2013-06-26 04:30,26,17.27,17.28,17.17,17.2,2028
20131001|2013-06-26 05:00,26,17.2,17.24,17.2,17.24,483
20131001|2013-06-26 05:30,26,17.24,17.25,17.21,17.22,203
20131001|2013-06-26 06:00,26,17.22,17.25,17.22,17.25,232
20131001|2013-06-26 06:30,26,17.25,17.25,17.22,17.22,627
20131001|2013-06-26 07:00,26,17.22,17.3,17.22,17.27,3439
20131001|2013-06-26 07:30,26,17.27,17.3,17.23,17.25,2054
20131001|2013-06-26 08:00,26,17.25,17.27,17.25,17.26,906
20131001|2013-06-26 08:30,26,17.26,17.27,17.23,17.24,938
20131001|2013-06-26 09:00,26,17.25,17.32,17.24,17.28,4139
20131001|2013-06-26 09:30,26,17.28,17.29,17.21,17.25,1550
20131001|2013-06-26 10:00,26,17.25,17.31,17.24,17.31,2745
20131001|2013-06-26 10:30,26,17.31,17.35,17.27,17.34,3062
20131001|2013-06-26 11:00,26,17.35,17.37,17.31,17.34,2791
20131001|2013-06-26 11:30,26,17.35,17.36,17.28,17.3,2420
20131001|2013-06-26 12:00,26,17.3,17.36,17.28,17.33,4614
20131001|2013-06-26 12:30,26,17.34,17.35,17.31,17.34,2284
20131001|2013-06-27 01:30,27,17.3,17.32,17.26,17.26,1498
20131001|2013-06-27 02:00,27,17.26,17.26,17.23,17.25,460
20131001|2013-06-27 02:30,27,17.25,17.28,17.23,17.28,508
20131001|2013-06-27 03:00,27,17.28,17.35,17.28,17.34,1406
20131001|2013-06-27 03:30,27,17.33,17.33,17.25,17.26,421
20131001|2013-06-27 04:00,27,17.25,17.3,17.25,17.29,286
20131001|2013-06-27 04:30,27,17.28,17.29,17.27,17.28,121
20131001|2013-06-27 05:00,27,17.29,17.29,17.27,17.28,89
20131001|2013-06-27 05:30,27,17.28,17.28,17.26,17.26,165
20131001|2013-06-27 06:00,27,17.27,17.28,17.25,17.26,298
20131001|2013-06-27 06:30,27,17.27,17.31,17.27,17.29,606
20131001|2013-06-27 07:00,27,17.29,17.37,17.28,17.34,2907
20131001|2013-06-27 07:30,27,17.33,17.37,17.33,17.37,1327
20131001|2013-06-27 08:00,27,17.36,17.37,17.28,17.35,1576
20131001|2013-06-27 08:30,27,17.35,17.35,17.25,17.28,2382
20131001|2013-06-27 09:00,27,17.28,17.3,17.11,17.13,11607
20131001|2013-06-27 09:30,27,17.12,17.17,17.08,17.12,5065
20131001|2013-06-27 10:00,27,17.12,17.15,17.1,17.12,2187
20131001|2013-06-27 10:30,27,17.12,17.13,16.96,16.97,10192
20131001|2013-06-27 11:00,27,16.97,16.98,16.9,16.93,4386
20131001|2013-06-27 11:30,27,16.93,17.02,16.91,17.01,5919
20131001|2013-06-27 12:00,27,17.02,17.03,16.94,17.02,6278
20131001|2013-06-27 12:30,27,17.03,17.09,17.01,17.06,4054
20131001|2013-06-28 01:30,28,17.05,17.08,17.04,17.07,581
20131001|2013-06-28 02:00,28,17.08,17.14,17.07,17.12,448
20131001|2013-06-28 02:30,28,17.12,17.14,17.08,17.08,426
20131001|2013-06-28 03:00,28,17.09,17.12,17.07,17.1,259
20131001|2013-06-28 03:30,28,17.1,17.1,17.01,17.04,1019
20131001|2013-06-28 04:00,28,17.03,17.03,17.01,17.01,345
20131001|2013-06-28 04:30,28,17.01,17.03,16.96,16.97,714
20131001|2013-06-28 05:00,28,16.97,16.98,16.95,16.97,403
20131001|2013-06-28 05:30,28,16.98,16.99,16.96,16.96,138
20131001|2013-06-28 06:00,28,16.96,16.98,16.96,16.96,199
20131001|2013-06-28 06:30,28,16.96,16.97,16.94,16.97,903
20131001|2013-06-28 07:00,28,16.97,17.02,16.95,16.98,1890
20131001|2013-06-28 07:30,28,16.98,17.08,16.97,17.02,3102
20131001|2013-06-28 08:00,28,17.02,17.04,16.94,16.95,3233
20131001|2013-06-28 08:30,28,16.96,17.01,16.94,16.95,2001
20131001|2013-06-28 09:00,28,16.95,17.01,16.93,16.95,2762
20131001|2013-06-28 09:30,28,16.94,17.01,16.87,16.88,4417
20131001|2013-06-28 10:00,28,16.89,16.96,16.88,16.92,2799
20131001|2013-06-28 10:30,28,16.92,16.96,16.89,16.95,1895
20131001|2013-06-28 11:00,28,16.94,16.97,16.89,16.91,2886
20131001|2013-06-28 11:30,28,16.91,16.94,16.89,16.9,1751
20131001|2013-06-28 12:00,28,16.91,17,16.88,16.9,6737
20131001|2013-06-28 12:30,28,16.9,16.95,16.9,16.9,2164
20131001|2013-07-01 01:30,1,16.93,16.97,16.92,16.93,967
20131001|2013-07-01 02:00,1,16.93,16.95,16.91,16.95,148
20131001|2013-07-01 02:30,1,16.94,16.97,16.94,16.96,310
20131001|2013-07-01 03:00,1,16.96,16.99,16.95,16.97,243
20131001|2013-07-01 03:30,1,16.98,17.03,16.97,17.03,511
20131001|2013-07-01 04:00,1,17.03,17.03,16.96,16.99,890
20131001|2013-07-01 04:30,1,16.99,17.04,16.99,17.01,496
20131001|2013-07-01 05:00,1,17.01,17.02,17,17.02,170
20131001|2013-07-01 05:30,1,17.02,17.03,17.01,17.02,202
20131001|2013-07-01 06:00,1,17.02,17.03,16.98,17,267
20131001|2013-07-01 06:30,1,17.01,17.02,16.96,16.98,588
20131001|2013-07-01 07:00,1,16.97,17.03,16.88,16.89,3985
20131001|2013-07-01 07:30,1,16.89,16.92,16.76,16.82,5905
20131001|2013-07-01 08:00,1,16.83,16.87,16.82,16.85,2424
20131001|2013-07-01 08:30,1,16.86,16.89,16.84,16.86,2161
20131001|2013-07-01 09:00,1,16.85,16.86,16.75,16.82,3883
20131001|2013-07-01 09:30,1,16.83,16.88,16.81,16.88,1972
20131001|2013-07-01 10:00,1,16.88,16.91,16.8,16.81,3019
20131001|2013-07-01 10:30,1,16.81,16.87,16.8,16.87,1573
20131001|2013-07-01 11:00,1,16.87,16.88,16.81,16.83,1016
20131001|2013-07-01 11:30,1,16.82,16.83,16.68,16.7,4634
20131001|2013-07-01 12:00,1,16.7,16.71,16.58,16.7,12998
20131001|2013-07-01 12:30,1,16.7,16.74,16.63,16.63,3577
20131001|2013-07-02 01:30,2,16.68,16.74,16.66,16.69,2294
20131001|2013-07-02 02:00,2,16.69,16.72,16.67,16.69,196
20131001|2013-07-02 02:30,2,16.68,16.69,16.66,16.66,470
20131001|2013-07-02 03:00,2,16.67,16.7,16.66,16.69,226
20131001|2013-07-02 03:30,2,16.69,16.71,16.67,16.71,410
20131001|2013-07-02 04:00,2,16.71,16.71,16.68,16.7,252
20131001|2013-07-02 04:30,2,16.7,16.7,16.68,16.69,197
20131001|2013-07-02 05:00,2,16.7,16.71,16.69,16.69,284
20131001|2013-07-02 05:30,2,16.69,16.71,16.69,16.71,156
20131001|2013-07-02 06:00,2,16.71,16.72,16.7,16.7,207
20131001|2013-07-02 06:30,2,16.7,16.71,16.66,16.66,336
20131001|2013-07-02 07:00,2,16.67,16.68,16.43,16.53,12446
20131001|2013-07-02 07:30,2,16.54,16.6,16.52,16.57,2900
20131001|2013-07-02 08:00,2,16.58,16.58,16.51,16.54,1636
20131001|2013-07-02 08:30,2,16.54,16.69,16.54,16.65,3968
20131001|2013-07-02 09:00,2,16.65,16.66,16.57,16.57,1575
20131001|2013-07-02 09:30,2,16.57,16.63,16.56,16.61,1258
20131001|2013-07-02 10:00,2,16.62,16.63,16.52,16.55,2515
20131001|2013-07-02 10:30,2,16.55,16.59,16.53,16.59,724
20131001|2013-07-02 11:00,2,16.6,16.61,16.57,16.59,918
20131001|2013-07-02 11:30,2,16.58,16.6,16.54,16.55,1638
20131001|2013-07-02 12:00,2,16.55,16.56,16.47,16.56,5131
20131001|2013-07-02 12:30,2,16.56,16.56,16.51,16.51,1925
20131001|2013-07-03 01:30,3,16.54,16.56,16.51,16.53,807
20131001|2013-07-03 02:00,3,16.52,16.56,16.51,16.54,595
20131001|2013-07-03 02:30,3,16.54,16.56,16.53,16.55,523
20131001|2013-07-03 03:00,3,16.55,16.55,16.53,16.55,171
20131001|2013-07-03 03:30,3,16.55,16.56,16.51,16.51,219
20131001|2013-07-03 04:00,3,16.51,16.52,16.51,16.51,418
20131001|2013-07-03 04:30,3,16.51,16.52,16.51,16.51,166
20131001|2013-07-03 05:00,3,16.51,16.53,16.51,16.52,144
20131001|2013-07-03 05:30,3,16.52,16.53,16.52,16.52,127
20131001|2013-07-03 06:00,3,16.52,16.52,16.5,16.5,243
20131001|2013-07-03 06:30,3,16.51,16.55,16.51,16.55,315
20131001|2013-07-03 07:00,3,16.54,16.55,16.46,16.46,3162
20131001|2013-07-03 07:30,3,16.47,16.55,16.46,16.55,2955
20131001|2013-07-03 08:00,3,16.55,16.55,16.44,16.45,3097
20131001|2013-07-03 08:30,3,16.45,16.6,16.45,16.55,2942
20131001|2013-07-03 09:00,3,16.55,16.56,16.47,16.49,1584
20131001|2013-07-03 09:30,3,16.49,16.51,16.45,16.46,2364
20131001|2013-07-03 10:00,3,16.46,16.5,16.45,16.46,1096
20131001|2013-07-03 10:30,3,16.46,16.5,16.45,16.47,1109
20131001|2013-07-03 11:00,3,16.48,16.5,16.45,16.46,1027
20131001|2013-07-03 11:30,3,16.46,16.49,16.43,16.44,2198
20131001|2013-07-03 12:00,3,16.44,16.45,16.41,16.43,2310
20131001|2013-07-03 12:30,3,16.42,16.44,16.41,16.41,1715
20131001|2013-07-05 01:30,5,16.43,16.44,16.38,16.38,2184
20131001|2013-07-05 02:00,5,16.39,16.39,16.38,16.38,330
20131001|2013-07-05 02:30,5,16.39,16.41,16.37,16.39,394
20131001|2013-07-05 03:00,5,16.39,16.43,16.39,16.41,555
20131001|2013-07-05 03:30,5,16.42,16.45,16.4,16.44,574
20131001|2013-07-05 04:00,5,16.44,16.45,16.42,16.42,286
20131001|2013-07-05 04:30,5,16.42,16.45,16.42,16.45,164
20131001|2013-07-05 05:00,5,16.45,16.45,16.43,16.43,167
20131001|2013-07-05 05:30,5,16.43,16.46,16.43,16.44,111
20131001|2013-07-05 06:00,5,16.43,16.45,16.43,16.44,160
20131001|2013-07-05 06:30,5,16.45,16.45,16.43,16.44,112
20131001|2013-07-05 07:00,5,16.45,16.45,16.39,16.39,1282
20131001|2013-07-05 07:30,5,16.4,16.42,16.36,16.38,2362
20131001|2013-07-05 08:00,5,16.37,16.38,16.32,16.33,3432
20131001|2013-07-05 08:30,5,16.33,16.34,16.29,16.3,5315
20131001|2013-07-05 09:00,5,16.31,16.31,16.26,16.28,3582
20131001|2013-07-05 09:30,5,16.28,16.31,16.26,16.3,1728
20131001|2013-07-05 10:00,5,16.3,16.3,16.26,16.27,505
20131001|2013-07-05 10:30,5,16.27,16.29,16.26,16.28,943
20131001|2013-07-05 11:00,5,16.27,16.31,16.27,16.28,1166
20131001|2013-07-05 11:30,5,16.28,16.29,16.24,16.25,2718
20131001|2013-07-05 12:00,5,16.25,16.27,16.24,16.26,2640
20131001|2013-07-05 12:30,5,16.26,16.29,16.24,16.24,2339
20131001|2013-07-08 01:30,8,16.3,16.3,16.24,16.25,837
20131001|2013-07-08 02:00,8,16.24,16.25,16.24,16.25,44
20131001|2013-07-08 02:30,8,16.24,16.26,16.24,16.24,166
20131001|2013-07-08 03:00,8,16.25,16.26,16.24,16.26,110
20131001|2013-07-08 03:30,8,16.26,16.27,16.24,16.27,493
20131001|2013-07-08 04:00,8,16.27,16.29,16.27,16.28,110
20131001|2013-07-08 04:30,8,16.28,16.29,16.27,16.29,107
20131001|2013-07-08 05:00,8,16.29,16.32,16.29,16.32,779
20131001|2013-07-08 05:30,8,16.32,16.32,16.29,16.3,84
20131001|2013-07-08 06:00,8,16.29,16.33,16.29,16.32,216
20131001|2013-07-08 06:30,8,16.32,16.33,16.3,16.32,422
20131001|2013-07-08 07:00,8,16.32,16.36,16.28,16.33,2193
20131001|2013-07-08 07:30,8,16.33,16.33,16.27,16.29,834
20131001|2013-07-08 08:00,8,16.28,16.3,16.28,16.3,861
20131001|2013-07-08 08:30,8,16.3,16.36,16.3,16.33,1697
20131001|2013-07-08 09:00,8,16.33,16.37,16.32,16.36,2167
20131001|2013-07-08 09:30,8,16.36,16.37,16.34,16.37,1162
20131001|2013-07-08 10:00,8,16.37,16.37,16.32,16.32,2117
20131001|2013-07-08 10:30,8,16.32,16.34,16.3,16.32,1775
20131001|2013-07-08 11:00,8,16.33,16.34,16.32,16.33,1311
20131001|2013-07-08 11:30,8,16.33,16.38,16.32,16.37,3042
20131001|2013-07-08 12:00,8,16.37,16.38,16.32,16.34,3245
20131001|2013-07-08 12:30,8,16.32,16.34,16.29,16.29,3082
20131001|2013-07-09 01:30,9,16.31,16.32,16.27,16.29,730
20131001|2013-07-09 02:00,9,16.3,16.31,16.28,16.31,85
20131001|2013-07-09 02:30,9,16.31,16.33,16.3,16.31,316
20131001|2013-07-09 03:00,9,16.32,16.32,16.31,16.32,149
20131001|2013-07-09 03:30,9,16.32,16.37,16.32,16.37,1227
20131001|2013-07-09 04:00,9,16.36,16.38,16.36,16.37,708
20131001|2013-07-09 04:30,9,16.37,16.39,16.35,16.38,345
20131001|2013-07-09 05:00,9,16.38,16.39,16.38,16.39,137
20131001|2013-07-09 05:30,9,16.39,16.39,16.37,16.37,234
20131001|2013-07-09 06:00,9,16.37,16.38,16.37,16.37,593
20131001|2013-07-09 06:30,9,16.38,16.39,16.37,16.37,139
20131001|2013-07-09 07:00,9,16.37,16.39,16.36,16.39,1102
20131001|2013-07-09 07:30,9,16.39,16.41,16.38,16.39,1862
20131001|2013-07-09 08:00,9,16.4,16.41,16.37,16.39,806
20131001|2013-07-09 08:30,9,16.39,16.4,16.35,16.39,2177
20131001|2013-07-09 09:00,9,16.39,16.41,16.39,16.39,984
20131001|2013-07-09 09:30,9,16.4,16.4,16.36,16.36,857
20131001|2013-07-09 10:00,9,16.37,16.41,16.36,16.39,1865
20131001|2013-07-09 10:30,9,16.39,16.39,16.38,16.38,514
20131001|2013-07-09 11:00,9,16.39,16.39,16.36,16.37,895
20131001|2013-07-09 11:30,9,16.36,16.38,16.34,16.37,1477
20131001|2013-07-09 12:00,9,16.36,16.37,16.33,16.33,3152
20131001|2013-07-09 12:30,9,16.34,16.35,16.32,16.34,2130
20131001|2013-07-10 01:30,10,16.33,16.34,16.24,16.25,3189
20131001|2013-07-10 02:00,10,16.25,16.29,16.25,16.29,226
20131001|2013-07-10 02:30,10,16.3,16.35,16.29,16.34,1317
20131001|2013-07-10 03:00,10,16.35,16.36,16.33,16.33,1032
20131001|2013-07-10 03:30,10,16.33,16.34,16.3,16.32,193
20131001|2013-07-10 04:00,10,16.32,16.32,16.29,16.3,242
20131001|2013-07-10 04:30,10,16.29,16.34,16.29,16.3,407
20131001|2013-07-10 05:00,10,16.3,16.32,16.3,16.31,144
20131001|2013-07-10 05:30,10,16.31,16.32,16.3,16.31,158
20131001|2013-07-10 06:00,10,16.31,16.32,16.31,16.31,79
20131001|2013-07-10 06:30,10,16.31,16.32,16.3,16.32,609
20131001|2013-07-10 07:00,10,16.32,16.32,16.27,16.31,2431
20131001|2013-07-10 07:30,10,16.3,16.42,16.3,16.37,4432
20131001|2013-07-10 08:00,10,16.38,16.42,16.37,16.4,1946
20131001|2013-07-10 08:30,10,16.4,16.47,16.4,16.42,4000
20131001|2013-07-10 09:00,10,16.42,16.45,16.39,16.39,1482
20131001|2013-07-10 09:30,10,16.4,16.42,16.38,16.42,1750
20131001|2013-07-10 10:00,10,16.41,16.42,16.38,16.41,1644
20131001|2013-07-10 10:30,10,16.41,16.44,16.38,16.39,1646
20131001|2013-07-10 11:00,10,16.4,16.42,16.36,16.39,2721
20131001|2013-07-10 11:30,10,16.4,16.4,16.36,16.39,1574
20131001|2013-07-10 12:00,10,16.38,16.4,16.21,16.24,11157
20131001|2013-07-10 12:30,10,16.24,16.25,16.19,16.21,4368
20131001|2013-07-11 01:30,11,16.24,16.31,16.24,16.29,1449
20131001|2013-07-11 02:00,11,16.29,16.32,16.28,16.32,997
20131001|2013-07-11 02:30,11,16.32,16.33,16.28,16.28,306
20131001|2013-07-11 03:00,11,16.29,16.3,16.27,16.28,552
20131001|2013-07-11 03:30,11,16.29,16.3,16.27,16.27,549
20131001|2013-07-11 04:00,11,16.27,16.28,16.26,16.26,205
20131001|2013-07-11 04:30,11,16.26,16.31,16.26,16.27,422
20131001|2013-07-11 05:00,11,16.27,16.28,16.26,16.26,168
20131001|2013-07-11 05:30,11,16.26,16.28,16.26,16.26,266
20131001|2013-07-11 06:00,11,16.26,16.28,16.26,16.27,149
20131001|2013-07-11 06:30,11,16.27,16.29,16.25,16.28,739
20131001|2013-07-11 07:00,11,16.28,16.3,16.24,16.24,2396
20131001|2013-07-11 07:30,11,16.24,16.26,16.11,16.11,7115
20131001|2013-07-11 08:00,11,16.11,16.14,16.1,16.12,3944
20131001|2013-07-11 08:30,11,16.12,16.15,16.1,16.1,1736
20131001|2013-07-11 09:00,11,16.11,16.13,16.08,16.12,2866
20131001|2013-07-11 09:30,11,16.13,16.15,16.11,16.11,1694
20131001|2013-07-11 10:00,11,16.11,16.12,16.08,16.09,1790
20131001|2013-07-11 10:30,11,16.1,16.11,16.08,16.1,825
20131001|2013-07-11 11:00,11,16.11,16.13,16.08,16.09,1501
20131001|2013-07-11 11:30,11,16.1,16.12,16.08,16.08,1235
20131001|2013-07-11 12:00,11,16.08,16.11,16.08,16.1,3319
20131001|2013-07-11 12:30,11,16.11,16.15,16.1,16.13,2572
20131001|2013-07-12 01:30,12,16.16,16.18,16.11,16.12,604
20131001|2013-07-12 02:00,12,16.12,16.14,16.11,16.14,211
20131001|2013-07-12 02:30,12,16.14,16.14,16.13,16.14,104
20131001|2013-07-12 03:00,12,16.14,16.14,16.12,16.13,201
20131001|2013-07-12 03:30,12,16.13,16.14,16.12,16.12,449
20131001|2013-07-12 04:00,12,16.12,16.19,16.12,16.17,626
20131001|2013-07-12 04:30,12,16.18,16.19,16.17,16.17,187
20131001|2013-07-12 05:00,12,16.18,16.18,16.16,16.16,177
20131001|2013-07-12 05:30,12,16.17,16.17,16.14,16.16,167
20131001|2013-07-12 06:00,12,16.15,16.17,16.15,16.17,280
20131001|2013-07-12 06:30,12,16.16,16.17,16.15,16.17,112
20131001|2013-07-12 07:00,12,16.17,16.18,16.11,16.16,1697
20131001|2013-07-12 07:30,12,16.15,16.16,16.12,16.12,718
20131001|2013-07-12 08:00,12,16.12,16.14,16.1,16.12,898
20131001|2013-07-12 08:30,12,16.12,16.13,16.1,16.1,666
20131001|2013-07-12 09:00,12,16.1,16.11,16.08,16.08,2440
20131001|2013-07-12 09:30,12,16.09,16.09,16.07,16.08,1976
20131001|2013-07-12 10:00,12,16.09,16.09,16.04,16.06,3254
20131001|2013-07-12 10:30,12,16.06,16.06,16.03,16.04,942
20131001|2013-07-12 11:00,12,16.05,16.09,16.04,16.04,1447
20131001|2013-07-12 11:30,12,16.04,16.08,16.04,16.05,1317
20131001|2013-07-12 12:00,12,16.05,16.08,16.04,16.06,2975
20131001|2013-07-12 12:30,12,16.05,16.08,16.05,16.08,1506
20131001|2013-07-15 01:30,15,16.08,16.09,16.05,16.07,724
20131001|2013-07-15 02:00,15,16.07,16.07,16.04,16.06,198
20131001|2013-07-15 02:30,15,16.04,16.07,16.04,16.05,160
20131001|2013-07-15 03:00,15,16.06,16.06,16.04,16.04,232
20131001|2013-07-15 03:30,15,16.04,16.07,16.04,16.05,190
20131001|2013-07-15 04:00,15,16.05,16.08,16.05,16.06,240
20131001|2013-07-15 04:30,15,16.06,16.06,16.03,16.04,542
20131001|2013-07-15 05:00,15,16.04,16.05,16.03,16.03,276
20131001|2013-07-15 05:30,15,16.03,16.04,16.03,16.04,111
20131001|2013-07-15 06:00,15,16.04,16.05,16.03,16.04,205
20131001|2013-07-15 06:30,15,16.05,16.07,16.03,16.05,346
20131001|2013-07-15 07:00,15,16.05,16.07,16.04,16.07,746
20131001|2013-07-15 07:30,15,16.07,16.11,16.07,16.1,1931
20131001|2013-07-15 08:00,15,16.1,16.11,16.07,16.07,324
20131001|2013-07-15 08:30,15,16.07,16.14,16.07,16.12,1905
20131001|2013-07-15 09:00,15,16.12,16.13,16.09,16.11,889
20131001|2013-07-15 09:30,15,16.12,16.16,16.11,16.13,1965
20131001|2013-07-15 10:00,15,16.14,16.14,16.12,16.13,649
20131001|2013-07-15 10:30,15,16.12,16.15,16.12,16.14,800
20131001|2013-07-15 11:00,15,16.14,16.16,16.12,16.14,1462
20131001|2013-07-15 11:30,15,16.14,16.2,16.14,16.18,3521
20131001|2013-07-15 12:00,15,16.17,16.2,16.15,16.16,3993
20131001|2013-07-15 12:30,15,16.17,16.18,16.14,16.15,2294
20131001|2013-07-16 01:30,16,16.15,16.16,16.1,16.11,1691
20131001|2013-07-16 02:00,16,16.11,16.14,16.11,16.14,209
20131001|2013-07-16 02:30,16,16.14,16.16,16.14,16.15,279
20131001|2013-07-16 03:00,16,16.16,16.17,16.15,16.16,206
20131001|2013-07-16 03:30,16,16.17,16.18,16.12,16.12,400
20131001|2013-07-16 04:00,16,16.12,16.13,16.12,16.12,120
20131001|2013-07-16 04:30,16,16.12,16.13,16.11,16.13,242
20131001|2013-07-16 05:00,16,16.13,16.14,16.12,16.13,172
20131001|2013-07-16 05:30,16,16.13,16.14,16.13,16.14,119
20131001|2013-07-16 06:00,16,16.15,16.18,16.15,16.17,418
20131001|2013-07-16 06:30,16,16.17,16.23,16.16,16.2,2893
20131001|2013-07-16 07:00,16,16.2,16.21,16.19,16.19,2735
20131001|2013-07-16 07:30,16,16.2,16.2,16.16,16.19,1470
20131001|2013-07-16 08:00,16,16.19,16.2,16.17,16.19,1330
20131001|2013-07-16 08:30,16,16.19,16.19,16.15,16.16,1643
20131001|2013-07-16 09:00,16,16.16,16.19,16.15,16.18,878
20131001|2013-07-16 09:30,16,16.19,16.2,16.18,16.2,1587
20131001|2013-07-16 10:00,16,16.2,16.2,16.17,16.17,1724
20131001|2013-07-16 10:30,16,16.17,16.18,16.15,16.18,1020
20131001|2013-07-16 11:00,16,16.18,16.18,16.15,16.15,1027
20131001|2013-07-16 11:30,16,16.15,16.15,16.06,16.07,4579
20131001|2013-07-16 12:00,16,16.07,16.07,15.93,16,12010
20131001|2013-07-16 12:30,16,16,16.01,15.95,15.97,2657
20131001|2013-07-17 01:30,17,16,16.03,15.99,16.02,646
20131001|2013-07-17 02:00,17,16.02,16.03,16.01,16.02,293
20131001|2013-07-17 02:30,17,16.01,16.02,16,16,382
20131001|2013-07-17 03:00,17,16.01,16.02,15.99,16.01,119
20131001|2013-07-17 03:30,17,16,16.01,16,16,362
20131001|2013-07-17 04:00,17,16,16.01,15.99,16,221
20131001|2013-07-17 04:30,17,16,16,15.98,15.98,304
20131001|2013-07-17 05:00,17,15.98,15.99,15.97,15.97,737
20131001|2013-07-17 05:30,17,15.97,15.98,15.97,15.97,105
20131001|2013-07-17 06:00,17,15.97,15.99,15.97,15.99,156
20131001|2013-07-17 06:30,17,15.99,16.02,15.98,16.01,374
20131001|2013-07-17 07:00,17,16.01,16.02,15.97,16,1752
20131001|2013-07-17 07:30,17,16,16.08,15.98,16.07,3590
20131001|2013-07-17 08:00,17,16.07,16.1,16,16.04,2194
20131001|2013-07-17 08:30,17,16.04,16.07,16.01,16.06,1134
20131001|2013-07-17 09:00,17,16.06,16.11,16.03,16.08,3539
20131001|2013-07-17 09:30,17,16.08,16.09,16.06,16.06,1478
20131001|2013-07-17 10:00,17,16.06,16.15,16.06,16.14,3485
20131001|2013-07-17 10:30,17,16.14,16.14,16.11,16.12,1754
20131001|2013-07-17 11:00,17,16.12,16.13,16.08,16.12,1100
20131001|2013-07-17 11:30,17,16.12,16.14,16.1,16.1,912
20131001|2013-07-17 12:00,17,16.1,16.14,16.06,16.07,3061
20131001|2013-07-17 12:30,17,16.08,16.1,16.07,16.07,1445
20131001|2013-07-17 13:00,17,16.08,16.08,16.08,16.08,1
20131001|2013-07-18 01:30,18,16.07,16.17,16.06,16.16,1021
20131001|2013-07-18 02:00,18,16.16,16.22,16.16,16.18,1081
20131001|2013-07-18 02:30,18,16.18,16.29,16.18,16.24,1940
20131001|2013-07-18 03:00,18,16.24,16.24,16.21,16.23,255
20131001|2013-07-18 03:30,18,16.23,16.23,16.21,16.22,341
20131001|2013-07-18 04:00,18,16.22,16.23,16.2,16.2,249
20131001|2013-07-18 04:30,18,16.2,16.21,16.15,16.17,535
20131001|2013-07-18 05:00,18,16.17,16.22,16.16,16.2,686
20131001|2013-07-18 05:30,18,16.21,16.21,16.17,16.21,413
20131001|2013-07-18 06:00,18,16.21,16.23,16.2,16.22,363
20131001|2013-07-18 06:30,18,16.22,16.22,16.2,16.2,186
20131001|2013-07-18 07:00,18,16.2,16.29,16.2,16.27,3143
20131001|2013-07-18 07:30,18,16.27,16.28,16.24,16.25,1342
20131001|2013-07-18 08:00,18,16.26,16.45,16.26,16.39,9826
20131001|2013-07-18 08:30,18,16.4,16.41,16.33,16.37,4481
20131001|2013-07-18 09:00,18,16.37,16.38,16.33,16.37,1800
20131001|2013-07-18 09:30,18,16.37,16.39,16.36,16.38,1884
20131001|2013-07-18 10:00,18,16.39,16.39,16.37,16.38,1751
20131001|2013-07-18 10:30,18,16.37,16.38,16.33,16.34,1801
20131001|2013-07-18 11:00,18,16.34,16.35,16.28,16.3,2057
20131001|2013-07-18 11:30,18,16.3,16.31,16.23,16.25,2020
20131001|2013-07-18 12:00,18,16.25,16.27,16.16,16.18,3877
20131001|2013-07-18 12:30,18,16.18,16.25,16.17,16.22,3138
20131001|2013-07-18 13:00,18,16.23,16.23,16.23,16.23,1
20131001|2013-07-19 01:30,19,16.21,16.23,16.17,16.18,2144
20131001|2013-07-19 02:00,19,16.18,16.2,16.18,16.19,207
20131001|2013-07-19 02:30,19,16.2,16.22,16.2,16.2,241
20131001|2013-07-19 03:00,19,16.21,16.21,16.19,16.2,116
20131001|2013-07-19 03:30,19,16.21,16.25,16.2,16.22,210
20131001|2013-07-19 04:00,19,16.23,16.27,16.21,16.27,366
20131001|2013-07-19 04:30,19,16.27,16.28,16.26,16.28,172
20131001|2013-07-19 05:00,19,16.28,16.28,16.26,16.28,245
20131001|2013-07-19 05:30,19,16.27,16.28,16.27,16.28,65
20131001|2013-07-19 06:00,19,16.27,16.28,16.25,16.25,164
20131001|2013-07-19 06:30,19,16.25,16.26,16.19,16.24,1380
20131001|2013-07-19 07:00,19,16.24,16.26,16.2,16.24,1983
20131001|2013-07-19 07:30,19,16.25,16.25,16.2,16.22,921
20131001|2013-07-19 08:00,19,16.21,16.29,16.21,16.28,1804
20131001|2013-07-19 08:30,19,16.29,16.29,16.25,16.26,1116
20131001|2013-07-19 09:00,19,16.26,16.28,16.25,16.28,916
20131001|2013-07-19 09:30,19,16.27,16.31,16.27,16.31,1280
20131001|2013-07-19 10:00,19,16.31,16.31,16.27,16.3,1834
20131001|2013-07-19 10:30,19,16.3,16.33,16.25,16.31,1839
20131001|2013-07-19 11:00,19,16.31,16.36,16.31,16.32,2143
20131001|2013-07-19 11:30,19,16.32,16.33,16.29,16.32,1114
20131001|2013-07-19 12:00,19,16.31,16.35,16.25,16.31,5011
20131001|2013-07-19 12:30,19,16.31,16.34,16.27,16.28,2169
20131001|2013-07-22 01:30,22,16.31,16.33,16.29,16.33,775
20131001|2013-07-22 02:00,22,16.33,16.38,16.33,16.38,2236
20131001|2013-07-22 02:30,22,16.38,16.4,16.38,16.39,579
20131001|2013-07-22 03:00,22,16.39,16.42,16.38,16.41,494
20131001|2013-07-22 03:30,22,16.41,16.45,16.41,16.44,1617
20131001|2013-07-22 04:00,22,16.44,16.48,16.44,16.46,2127
20131001|2013-07-22 04:30,22,16.46,16.46,16.44,16.45,449
20131001|2013-07-22 05:00,22,16.45,16.45,16.43,16.44,256
20131001|2013-07-22 05:30,22,16.44,16.45,16.42,16.42,480
20131001|2013-07-22 06:00,22,16.42,16.44,16.42,16.44,189
20131001|2013-07-22 06:30,22,16.44,16.45,16.43,16.44,254
20131001|2013-07-22 07:00,22,16.43,16.48,16.42,16.45,3311
20131001|2013-07-22 07:30,22,16.46,16.46,16.43,16.44,1312
20131001|2013-07-22 08:00,22,16.44,16.46,16.43,16.45,1207
20131001|2013-07-22 08:30,22,16.45,16.45,16.37,16.38,2037
20131001|2013-07-22 09:00,22,16.38,16.41,16.36,16.4,2456
20131001|2013-07-22 09:30,22,16.4,16.44,16.39,16.43,1792
20131001|2013-07-22 10:00,22,16.43,16.44,16.39,16.41,1536
20131001|2013-07-22 10:30,22,16.41,16.41,16.38,16.4,532
20131001|2013-07-22 11:00,22,16.4,16.41,16.38,16.4,779
20131001|2013-07-22 11:30,22,16.4,16.41,16.38,16.39,999
20131001|2013-07-22 12:00,22,16.39,16.43,16.39,16.4,2396
20131001|2013-07-22 12:30,22,16.41,16.41,16.37,16.38,2332
20131001|2013-07-23 01:30,23,16.38,16.39,16.35,16.37,286
20131001|2013-07-23 02:00,23,16.36,16.38,16.36,16.36,164
20131001|2013-07-23 02:30,23,16.36,16.37,16.33,16.34,440
20131001|2013-07-23 03:00,23,16.34,16.4,16.33,16.39,522
20131001|2013-07-23 03:30,23,16.4,16.42,16.38,16.41,351
20131001|2013-07-23 04:00,23,16.4,16.41,16.39,16.41,159
20131001|2013-07-23 04:30,23,16.41,16.42,16.41,16.42,220
20131001|2013-07-23 05:00,23,16.42,16.43,16.41,16.42,201
20131001|2013-07-23 05:30,23,16.42,16.43,16.42,16.42,129
20131001|2013-07-23 06:00,23,16.43,16.43,16.4,16.42,325
20131001|2013-07-23 06:30,23,16.42,16.43,16.41,16.42,239
20131001|2013-07-23 07:00,23,16.41,16.43,16.39,16.4,1239
20131001|2013-07-23 07:30,23,16.4,16.55,16.39,16.49,8203
20131001|2013-07-23 08:00,23,16.49,16.54,16.46,16.49,2814
20131001|2013-07-23 08:30,23,16.49,16.5,16.43,16.44,2206
20131001|2013-07-23 09:00,23,16.43,16.48,16.42,16.45,1420
20131001|2013-07-23 09:30,23,16.45,16.47,16.44,16.46,802
20131001|2013-07-23 10:00,23,16.46,16.47,16.42,16.44,1816
20131001|2013-07-23 10:30,23,16.44,16.47,16.43,16.44,1213
20131001|2013-07-23 11:00,23,16.44,16.44,16.36,16.37,2562
20131001|2013-07-23 11:30,23,16.36,16.37,16.3,16.3,4184
20131001|2013-07-23 12:00,23,16.31,16.37,16.28,16.35,5362
20131001|2013-07-23 12:30,23,16.36,16.37,16.34,16.34,1621
20131001|2013-07-24 01:30,24,16.34,16.36,16.32,16.32,459
20131001|2013-07-24 02:00,24,16.33,16.33,16.31,16.31,168
20131001|2013-07-24 02:30,24,16.31,16.33,16.3,16.3,447
20131001|2013-07-24 03:00,24,16.3,16.36,16.29,16.33,659
20131001|2013-07-24 03:30,24,16.33,16.37,16.32,16.34,721
20131001|2013-07-24 04:00,24,16.33,16.34,16.31,16.32,171
20131001|2013-07-24 04:30,24,16.32,16.33,16.31,16.32,248
20131001|2013-07-24 05:00,24,16.32,16.34,16.32,16.33,224
20131001|2013-07-24 05:30,24,16.33,16.34,16.32,16.32,146
20131001|2013-07-24 06:00,24,16.33,16.37,16.33,16.35,900
20131001|2013-07-24 06:30,24,16.36,16.36,16.31,16.32,673
20131001|2013-07-24 07:00,24,16.32,16.36,16.26,16.28,1879
20131001|2013-07-24 07:30,24,16.28,16.28,16.21,16.23,3091
20131001|2013-07-24 08:00,24,16.24,16.29,16.23,16.29,1012
20131001|2013-07-24 08:30,24,16.29,16.3,16.24,16.24,847
20131001|2013-07-24 09:00,24,16.24,16.26,16.22,16.25,1717
20131001|2013-07-24 09:30,24,16.24,16.25,16.23,16.25,1072
20131001|2013-07-24 10:00,24,16.24,16.27,16.22,16.25,1862
20131001|2013-07-24 10:30,24,16.25,16.26,16.24,16.26,1234
20131001|2013-07-24 11:00,24,16.26,16.26,16.21,16.23,2334
20131001|2013-07-24 11:30,24,16.23,16.24,16.21,16.22,664
20131001|2013-07-24 12:00,24,16.23,16.23,16.09,16.14,9860
20131001|2013-07-24 12:30,24,16.14,16.18,16.13,16.15,2451
20131001|2013-07-24 13:00,24,16.15,16.15,16.15,16.15,2
20131001|2013-07-25 01:30,25,16.15,16.21,16.15,16.21,773
20131001|2013-07-25 02:00,25,16.21,16.25,16.21,16.24,670
20131001|2013-07-25 02:30,25,16.25,16.27,16.22,16.27,620
20131001|2013-07-25 03:00,25,16.27,16.27,16.25,16.26,543
20131001|2013-07-25 03:30,25,16.26,16.27,16.25,16.26,444
20131001|2013-07-25 04:00,25,16.26,16.37,16.26,16.33,3795
20131001|2013-07-25 04:30,25,16.33,16.35,16.29,16.29,1500
20131001|2013-07-25 05:00,25,16.29,16.32,16.29,16.32,387
20131001|2013-07-25 05:30,25,16.32,16.35,16.31,16.33,1240
20131001|2013-07-25 06:00,25,16.33,16.35,16.29,16.29,761
20131001|2013-07-25 06:30,25,16.3,16.35,16.3,16.32,596
20131001|2013-07-25 07:00,25,16.32,16.44,16.32,16.4,5050
20131001|2013-07-25 07:30,25,16.4,16.45,16.39,16.44,2055
20131001|2013-07-25 08:00,25,16.44,16.44,16.36,16.37,1613
20131001|2013-07-25 08:30,25,16.38,16.43,16.37,16.39,2152
20131001|2013-07-25 09:00,25,16.39,16.4,16.35,16.37,1233
20131001|2013-07-25 09:30,25,16.38,16.39,16.35,16.35,1138
20131001|2013-07-25 10:00,25,16.36,16.37,16.32,16.34,1965
20131001|2013-07-25 10:30,25,16.34,16.36,16.33,16.36,867
20131001|2013-07-25 11:00,25,16.36,16.37,16.29,16.29,3207
20131001|2013-07-25 11:30,25,16.29,16.35,16.27,16.32,1554
20131001|2013-07-25 12:00,25,16.32,16.4,16.32,16.39,4582
20131001|2013-07-25 12:30,25,16.38,16.4,16.37,16.38,1708
20131001|2013-07-26 01:30,26,16.38,16.38,16.29,16.31,1880
20131001|2013-07-26 02:00,26,16.31,16.32,16.31,16.31,319
20131001|2013-07-26 02:30,26,16.31,16.36,16.31,16.36,241
20131001|2013-07-26 03:00,26,16.35,16.37,16.34,16.35,408
20131001|2013-07-26 03:30,26,16.35,16.38,16.34,16.37,326
20131001|2013-07-26 04:00,26,16.38,16.4,16.37,16.39,668
20131001|2013-07-26 04:30,26,16.39,16.42,16.39,16.41,858
20131001|2013-07-26 05:00,26,16.41,16.43,16.41,16.43,587
20131001|2013-07-26 05:30,26,16.43,16.43,16.42,16.43,248
20131001|2013-07-26 06:00,26,16.42,16.43,16.41,16.42,194
20131001|2013-07-26 06:30,26,16.42,16.47,16.4,16.45,794
20131001|2013-07-26 07:00,26,16.45,16.46,16.41,16.42,614
20131001|2013-07-26 07:30,26,16.42,16.42,16.36,16.38,959
20131001|2013-07-26 08:00,26,16.38,16.39,16.37,16.38,385
20131001|2013-07-26 08:30,26,16.38,16.39,16.35,16.35,1700
20131001|2013-07-26 09:00,26,16.35,16.37,16.32,16.32,1717
20131001|2013-07-26 09:30,26,16.33,16.37,16.31,16.36,1008
20131001|2013-07-26 10:00,26,16.36,16.37,16.31,16.32,794
20131001|2013-07-26 10:30,26,16.32,16.44,16.32,16.43,3218
20131001|2013-07-26 11:00,26,16.44,16.46,16.42,16.43,3151
20131001|2013-07-26 11:30,26,16.43,16.46,16.42,16.44,765
20131001|2013-07-26 12:00,26,16.44,16.49,16.44,16.45,3931
20131001|2013-07-26 12:30,26,16.45,16.48,16.42,16.46,2484
20131001|2013-07-26 13:00,26,16.47,16.47,16.47,16.47,7
20131001|2013-07-29 01:30,29,16.45,16.46,16.38,16.41,990
20131001|2013-07-29 02:00,29,16.41,16.43,16.41,16.42,111
20131001|2013-07-29 02:30,29,16.43,16.46,16.43,16.45,256
20131001|2013-07-29 03:00,29,16.45,16.47,16.45,16.46,204
20131001|2013-07-29 03:30,29,16.46,16.47,16.45,16.45,287
20131001|2013-07-29 04:00,29,16.45,16.48,16.45,16.47,330
20131001|2013-07-29 04:30,29,16.48,16.49,16.47,16.49,311
20131001|2013-07-29 05:00,29,16.48,16.5,16.47,16.49,415
20131001|2013-07-29 05:30,29,16.49,16.52,16.49,16.52,1248
20131001|2013-07-29 06:00,29,16.52,16.53,16.51,16.53,542
20131001|2013-07-29 06:30,29,16.53,16.53,16.49,16.51,432
20131001|2013-07-29 07:00,29,16.5,16.61,16.49,16.57,8149
20131001|2013-07-29 07:30,29,16.58,16.65,16.58,16.63,4951
20131001|2013-07-29 08:00,29,16.63,16.64,16.58,16.58,2977
20131001|2013-07-29 08:30,29,16.58,16.86,16.58,16.84,12988
20131001|2013-07-29 09:00,29,16.84,16.9,16.78,16.83,15784
20131001|2013-07-29 09:30,29,16.84,16.92,16.8,16.88,8690
20131001|2013-07-29 10:00,29,16.88,16.92,16.88,16.9,3416
20131001|2013-07-29 10:30,29,16.91,16.91,16.88,16.88,2573
20131001|2013-07-29 11:00,29,16.89,16.89,16.81,16.82,3303
20131001|2013-07-29 11:30,29,16.83,16.88,16.82,16.87,3062
20131001|2013-07-29 12:00,29,16.88,16.94,16.88,16.92,10524
20131001|2013-07-29 12:30,29,16.92,16.95,16.9,16.94,3749
20131001|2013-07-30 01:30,30,16.92,16.94,16.9,16.91,1394
20131001|2013-07-30 02:00,30,16.91,16.92,16.91,16.92,155
20131001|2013-07-30 02:30,30,16.92,16.95,16.92,16.94,422
20131001|2013-07-30 03:00,30,16.94,16.95,16.93,16.94,167
20131001|2013-07-30 03:30,30,16.94,16.95,16.94,16.94,213
20131001|2013-07-30 04:00,30,16.94,16.97,16.93,16.95,657
20131001|2013-07-30 04:30,30,16.95,16.96,16.94,16.95,143
20131001|2013-07-30 05:00,30,16.95,16.96,16.93,16.93,404
20131001|2013-07-30 05:30,30,16.93,16.97,16.93,16.96,204
20131001|2013-07-30 06:00,30,16.96,16.97,16.9,16.91,767
20131001|2013-07-30 06:30,30,16.92,16.96,16.9,16.95,808
20131001|2013-07-30 07:00,30,16.95,16.98,16.89,16.92,6802
20131001|2013-07-30 07:30,30,16.93,16.94,16.88,16.92,2674
20131001|2013-07-30 08:00,30,16.91,16.92,16.83,16.9,3611
20131001|2013-07-30 08:30,30,16.9,16.91,16.84,16.84,2303
20131001|2013-07-30 09:00,30,16.84,16.87,16.84,16.86,1459
20131001|2013-07-30 09:30,30,16.85,16.93,16.85,16.92,2095
20131001|2013-07-30 10:00,30,16.91,16.96,16.91,16.94,3242
20131001|2013-07-30 10:30,30,16.94,16.94,16.91,16.93,1373
20131001|2013-07-30 11:00,30,16.93,16.96,16.92,16.93,1106
20131001|2013-07-30 11:30,30,16.93,16.96,16.92,16.93,1241
20131001|2013-07-30 12:00,30,16.93,16.96,16.92,16.93,3146
20131001|2013-07-30 12:30,30,16.93,16.94,16.91,16.94,1884
20131001|2013-07-31 01:30,31,16.9,16.91,16.85,16.9,959
20131001|2013-07-31 02:00,31,16.89,16.92,16.89,16.91,173
20131001|2013-07-31 02:30,31,16.91,16.93,16.91,16.93,503
20131001|2013-07-31 03:00,31,16.93,16.94,16.92,16.93,270
20131001|2013-07-31 03:30,31,16.93,16.94,16.9,16.91,310
20131001|2013-07-31 04:00,31,16.91,16.93,16.9,16.91,133
20131001|2013-07-31 04:30,31,16.91,16.92,16.9,16.92,257
20131001|2013-07-31 05:00,31,16.92,16.92,16.89,16.89,289
20131001|2013-07-31 05:30,31,16.89,16.91,16.89,16.91,599
20131001|2013-07-31 06:00,31,16.91,16.92,16.89,16.9,271
20131001|2013-07-31 06:30,31,16.91,16.91,16.88,16.89,464
20131001|2013-07-31 07:00,31,16.9,16.98,16.89,16.95,4213
20131001|2013-07-31 07:30,31,16.95,16.95,16.76,16.77,6585
20131001|2013-07-31 08:00,31,16.78,16.81,16.74,16.76,5279
20131001|2013-07-31 08:30,31,16.76,16.79,16.68,16.75,7722
20131001|2013-07-31 09:00,31,16.75,16.83,16.74,16.81,3466
20131001|2013-07-31 09:30,31,16.81,16.83,16.78,16.83,2534
20131001|2013-07-31 10:00,31,16.83,16.93,16.79,16.88,6050
20131001|2013-07-31 10:30,31,16.89,16.9,16.83,16.86,2470
20131001|2013-07-31 11:00,31,16.86,16.95,16.86,16.93,3540
20131001|2013-07-31 11:30,31,16.93,16.96,16.92,16.96,3811
20131001|2013-07-31 12:00,31,16.96,17.08,16.94,16.98,18053
20131001|2013-07-31 12:30,31,16.97,16.98,16.9,16.92,3992
20131001|2013-08-01 01:30,1,16.95,16.99,16.89,16.97,2290
20131001|2013-08-01 02:00,1,16.97,16.99,16.93,16.96,897
20131001|2013-08-01 02:30,1,16.96,16.98,16.96,16.98,209
20131001|2013-08-01 03:00,1,16.98,16.98,16.95,16.96,639
20131001|2013-08-01 03:30,1,16.96,16.97,16.93,16.94,436
20131001|2013-08-01 04:00,1,16.94,16.97,16.93,16.97,363
20131001|2013-08-01 04:30,1,16.97,16.98,16.96,16.98,125
20131001|2013-08-01 05:00,1,16.98,16.98,16.97,16.98,151
20131001|2013-08-01 05:30,1,16.98,16.99,16.97,16.98,354
20131001|2013-08-01 06:00,1,16.99,16.99,16.97,16.97,482
20131001|2013-08-01 06:30,1,16.97,16.98,16.95,16.98,341
20131001|2013-08-01 07:00,1,16.98,17.03,16.94,16.98,2816
20131001|2013-08-01 07:30,1,16.98,17.01,16.97,16.99,1148
20131001|2013-08-01 08:00,1,17,17.02,16.92,16.94,2355
20131001|2013-08-01 08:30,1,16.95,16.99,16.87,16.93,5452
20131001|2013-08-01 09:00,1,16.94,16.94,16.86,16.88,2604
20131001|2013-08-01 09:30,1,16.89,16.89,16.81,16.83,4215
20131001|2013-08-01 10:00,1,16.83,16.86,16.82,16.85,2770
20131001|2013-08-01 10:30,1,16.86,16.93,16.83,16.9,3646
20131001|2013-08-01 11:00,1,16.91,16.94,16.9,16.92,1861
20131001|2013-08-01 11:30,1,16.92,16.92,16.88,16.88,1621
20131001|2013-08-01 12:00,1,16.89,16.9,16.78,16.84,6792
20131001|2013-08-01 12:30,1,16.84,16.86,16.82,16.82,1909
20131001|2013-08-02 01:30,2,16.82,16.82,16.79,16.79,613
20131001|2013-08-02 02:00,2,16.8,16.8,16.79,16.8,197
20131001|2013-08-02 02:30,2,16.8,16.81,16.79,16.8,431
20131001|2013-08-02 03:00,2,16.8,16.81,16.74,16.77,1145
20131001|2013-08-02 03:30,2,16.78,16.78,16.74,16.75,452
20131001|2013-08-02 04:00,2,16.75,16.76,16.72,16.72,1226
20131001|2013-08-02 04:30,2,16.72,16.75,16.72,16.75,445
20131001|2013-08-02 05:00,2,16.75,16.78,16.73,16.78,284
20131001|2013-08-02 05:30,2,16.78,16.79,16.76,16.76,244
20131001|2013-08-02 06:00,2,16.77,16.78,16.76,16.77,263
20131001|2013-08-02 06:30,2,16.78,16.8,16.76,16.8,523
20131001|2013-08-02 07:00,2,16.79,16.8,16.75,16.77,2067
20131001|2013-08-02 07:30,2,16.77,16.79,16.77,16.79,809
20131001|2013-08-02 08:00,2,16.79,16.79,16.76,16.77,982
20131001|2013-08-02 08:30,2,16.77,16.81,16.77,16.8,1351
20131001|2013-08-02 09:00,2,16.81,16.82,16.78,16.82,1269
20131001|2013-08-02 09:30,2,16.82,16.87,16.81,16.87,2707
20131001|2013-08-02 10:00,2,16.87,16.88,16.86,16.88,1434
20131001|2013-08-02 10:30,2,16.87,16.88,16.86,16.87,810
20131001|2013-08-02 11:00,2,16.87,16.88,16.76,16.8,2933
20131001|2013-08-02 11:30,2,16.8,16.8,16.73,16.75,2200
20131001|2013-08-02 12:00,2,16.76,16.83,16.76,16.79,3762
20131001|2013-08-02 12:30,2,16.8,16.8,16.74,16.74,2627
20131001|2013-08-05 01:30,5,16.79,16.81,16.79,16.8,688
20131001|2013-08-05 02:00,5,16.81,16.81,16.76,16.78,1581
20131001|2013-08-05 02:30,5,16.78,16.8,16.78,16.78,243
20131001|2013-08-05 03:00,5,16.78,16.78,16.76,16.77,333
20131001|2013-08-05 03:30,5,16.76,16.78,16.76,16.76,114
20131001|2013-08-05 04:00,5,16.77,16.78,16.76,16.77,249
20131001|2013-08-05 04:30,5,16.77,16.78,16.77,16.78,26
20131001|2013-08-05 05:00,5,16.77,16.8,16.77,16.8,132
20131001|2013-08-05 05:30,5,16.79,16.82,16.79,16.82,388
20131001|2013-08-05 06:00,5,16.82,16.82,16.8,16.8,229
20131001|2013-08-05 06:30,5,16.8,16.8,16.78,16.78,180
20131001|2013-08-05 07:00,5,16.79,16.83,16.78,16.83,1011
20131001|2013-08-05 07:30,5,16.83,16.83,16.81,16.81,332
20131001|2013-08-05 08:00,5,16.81,16.82,16.77,16.79,795
20131001|2013-08-05 08:30,5,16.8,16.81,16.77,16.78,958
20131001|2013-08-05 09:00,5,16.78,16.78,16.62,16.67,8886
20131001|2013-08-05 09:30,5,16.68,16.68,16.63,16.65,1823
20131001|2013-08-05 10:00,5,16.65,16.65,16.54,16.54,7255
20131001|2013-08-05 10:30,5,16.54,16.56,16.51,16.56,3862
20131001|2013-08-05 11:00,5,16.56,16.56,16.53,16.54,1473
20131001|2013-08-05 11:30,5,16.54,16.58,16.53,16.56,1923
20131001|2013-08-05 12:00,5,16.56,16.57,16.53,16.56,2470
20131001|2013-08-05 12:30,5,16.56,16.6,16.55,16.58,3522
20131001|2013-08-06 01:30,6,16.58,16.6,16.54,16.55,716
20131001|2013-08-06 02:00,6,16.55,16.55,16.54,16.54,90
20131001|2013-08-06 02:30,6,16.55,16.55,16.52,16.52,379
20131001|2013-08-06 03:00,6,16.53,16.56,16.52,16.55,793
20131001|2013-08-06 03:30,6,16.55,16.56,16.53,16.55,598
20131001|2013-08-06 04:00,6,16.55,16.61,16.54,16.6,1033
20131001|2013-08-06 04:30,6,16.61,16.61,16.57,16.58,388
20131001|2013-08-06 05:00,6,16.59,16.61,16.55,16.56,398
20131001|2013-08-06 05:30,6,16.55,16.57,16.55,16.57,79
20131001|2013-08-06 06:00,6,16.57,16.57,16.54,16.55,415
20131001|2013-08-06 06:30,6,16.54,16.57,16.54,16.56,337
20131001|2013-08-06 07:00,6,16.56,16.61,16.56,16.6,930
20131001|2013-08-06 07:30,6,16.6,16.63,16.58,16.62,797
20131001|2013-08-06 08:00,6,16.62,16.63,16.57,16.6,1362
20131001|2013-08-06 08:30,6,16.6,16.63,16.59,16.61,1014
20131001|2013-08-06 09:00,6,16.61,16.64,16.58,16.64,1915
20131001|2013-08-06 09:30,6,16.64,16.65,16.59,16.59,1510
20131001|2013-08-06 10:00,6,16.59,16.6,16.55,16.57,1705
20131001|2013-08-06 10:30,6,16.57,16.6,16.56,16.59,585
20131001|2013-08-06 11:00,6,16.59,16.59,16.55,16.55,889
20131001|2013-08-06 11:30,6,16.56,16.57,16.55,16.56,696
20131001|2013-08-06 12:00,6,16.57,16.57,16.53,16.55,2779
20131001|2013-08-06 12:30,6,16.55,16.57,16.53,16.56,1334
20131001|2013-08-07 01:30,7,16.55,16.57,16.52,16.52,1210
20131001|2013-08-07 02:00,7,16.52,16.54,16.52,16.54,291
20131001|2013-08-07 02:30,7,16.54,16.55,16.53,16.54,601
20131001|2013-08-07 03:00,7,16.54,16.57,16.54,16.55,232
20131001|2013-08-07 03:30,7,16.56,16.57,16.55,16.55,124
20131001|2013-08-07 04:00,7,16.55,16.57,16.54,16.54,440
20131001|2013-08-07 04:30,7,16.55,16.56,16.52,16.52,847
20131001|2013-08-07 05:00,7,16.52,16.54,16.52,16.54,262
20131001|2013-08-07 05:30,7,16.53,16.54,16.53,16.53,177
20131001|2013-08-07 06:00,7,16.53,16.57,16.53,16.56,315
20131001|2013-08-07 06:30,7,16.56,16.57,16.55,16.56,208
20131001|2013-08-07 07:00,7,16.57,16.57,16.55,16.56,358
20131001|2013-08-07 07:30,7,16.55,16.56,16.54,16.56,409
20131001|2013-08-07 08:00,7,16.55,16.56,16.53,16.53,687
20131001|2013-08-07 08:30,7,16.53,16.62,16.53,16.59,1902
20131001|2013-08-07 09:00,7,16.6,16.6,16.55,16.58,759
20131001|2013-08-07 09:30,7,16.58,16.62,16.57,16.6,1708
20131001|2013-08-07 10:00,7,16.61,16.61,16.58,16.59,726
20131001|2013-08-07 10:30,7,16.59,16.71,16.59,16.7,10758
20131001|2013-08-07 11:00,7,16.7,16.72,16.69,16.71,1215
20131001|2013-08-07 11:30,7,16.71,16.74,16.7,16.73,2082
20131001|2013-08-07 12:00,7,16.73,16.8,16.72,16.77,8736
20131001|2013-08-07 12:30,7,16.76,16.8,16.75,16.79,2903
20131001|2013-08-07 13:00,7,16.79,16.79,16.79,16.79,1
20131001|2013-08-08 01:30,8,16.79,16.82,16.78,16.82,836
20131001|2013-08-08 02:00,8,16.81,16.81,16.78,16.79,450
20131001|2013-08-08 02:30,8,16.79,16.8,16.77,16.77,540
20131001|2013-08-08 03:00,8,16.77,16.79,16.76,16.78,421
20131001|2013-08-08 03:30,8,16.79,16.8,16.77,16.8,157
20131001|2013-08-08 04:00,8,16.8,16.82,16.79,16.82,140
20131001|2013-08-08 04:30,8,16.82,16.83,16.81,16.83,520
20131001|2013-08-08 05:00,8,16.83,16.83,16.82,16.83,69
20131001|2013-08-08 05:30,8,16.83,16.83,16.82,16.82,94
20131001|2013-08-08 06:00,8,16.82,16.85,16.81,16.81,455
20131001|2013-08-08 06:30,8,16.82,16.82,16.8,16.81,208
20131001|2013-08-08 07:00,8,16.81,16.85,16.8,16.82,2785
20131001|2013-08-08 07:30,8,16.82,16.85,16.8,16.82,1732
20131001|2013-08-08 08:00,8,16.82,16.86,16.81,16.86,1339
20131001|2013-08-08 08:30,8,16.86,16.86,16.73,16.74,2886
20131001|2013-08-08 09:00,8,16.74,16.76,16.71,16.74,2543
20131001|2013-08-08 09:30,8,16.75,16.82,16.74,16.82,1902
20131001|2013-08-08 10:00,8,16.82,16.83,16.79,16.81,1180
20131001|2013-08-08 10:30,8,16.81,16.82,16.78,16.8,961
20131001|2013-08-08 11:00,8,16.81,16.82,16.79,16.79,908
20131001|2013-08-08 11:30,8,16.79,16.8,16.75,16.77,1070
20131001|2013-08-08 12:00,8,16.77,16.83,16.76,16.82,2240
20131001|2013-08-08 12:30,8,16.83,16.83,16.8,16.82,1995
20131001|2013-08-09 01:30,9,16.84,16.85,16.81,16.83,628
20131001|2013-08-09 02:00,9,16.82,16.84,16.82,16.84,43
20131001|2013-08-09 02:30,9,16.84,16.84,16.82,16.82,119
20131001|2013-08-09 03:00,9,16.83,16.85,16.82,16.84,354
20131001|2013-08-09 03:30,9,16.83,16.85,16.83,16.85,267
20131001|2013-08-09 04:00,9,16.85,16.85,16.83,16.83,281
20131001|2013-08-09 04:30,9,16.83,16.85,16.81,16.83,213
20131001|2013-08-09 05:00,9,16.83,16.85,16.83,16.83,130
20131001|2013-08-09 05:30,9,16.82,16.83,16.81,16.81,101
20131001|2013-08-09 06:00,9,16.81,16.84,16.8,16.84,175
20131001|2013-08-09 06:30,9,16.84,16.86,16.83,16.86,765
20131001|2013-08-09 07:00,9,16.86,16.86,16.84,16.86,1061
20131001|2013-08-09 07:30,9,16.86,16.92,16.86,16.91,3515
20131001|2013-08-09 08:00,9,16.9,16.94,16.88,16.94,3473
20131001|2013-08-09 08:30,9,16.93,16.95,16.92,16.94,1796
20131001|2013-08-09 09:00,9,16.94,16.95,16.93,16.95,825
20131001|2013-08-09 09:30,9,16.95,16.95,16.91,16.91,924
20131001|2013-08-09 10:00,9,16.92,16.98,16.9,16.97,3209
20131001|2013-08-09 10:30,9,16.98,16.99,16.97,16.98,2108
20131001|2013-08-09 11:00,9,16.98,16.98,16.94,16.96,802
20131001|2013-08-09 11:30,9,16.97,17.04,16.95,17.02,4764
20131001|2013-08-09 12:00,9,17.03,17.04,16.91,16.98,7079
20131001|2013-08-09 12:30,9,16.98,17.01,16.95,17.01,3376
20131001|2013-08-12 01:30,12,17.03,17.1,17.01,17.09,5565
20131001|2013-08-12 02:00,12,17.09,17.1,17.05,17.05,442
20131001|2013-08-12 02:30,12,17.06,17.07,17.02,17.04,456
20131001|2013-08-12 03:00,12,17.05,17.06,17.03,17.04,205
20131001|2013-08-12 03:30,12,17.04,17.06,17.04,17.05,161
20131001|2013-08-12 04:00,12,17.06,17.07,17.05,17.06,69
20131001|2013-08-12 04:30,12,17.06,17.07,17.05,17.05,87
20131001|2013-08-12 05:00,12,17.05,17.07,17.05,17.06,81
20131001|2013-08-12 05:30,12,17.07,17.08,17.06,17.07,524
20131001|2013-08-12 06:00,12,17.07,17.08,17.06,17.07,407
20131001|2013-08-12 06:30,12,17.07,17.09,17.04,17.06,392
20131001|2013-08-12 07:00,12,17.06,17.1,17.05,17.06,2227
20131001|2013-08-12 07:30,12,17.07,17.09,17.01,17.02,2074
20131001|2013-08-12 08:00,12,17.02,17.05,17,17.04,1264
20131001|2013-08-12 08:30,12,17.04,17.05,17.01,17.01,1139
20131001|2013-08-12 09:00,12,17.02,17.02,16.9,16.92,4688
20131001|2013-08-12 09:30,12,16.92,16.99,16.91,16.97,2193
20131001|2013-08-12 10:00,12,16.97,16.99,16.96,16.98,1188
20131001|2013-08-12 10:30,12,16.98,17.01,16.96,17.01,891
20131001|2013-08-12 11:00,12,17.01,17.06,17,17.06,2057
20131001|2013-08-12 11:30,12,17.06,17.13,17.04,17.13,5302
20131001|2013-08-12 12:00,12,17.13,17.17,17.1,17.16,6331
20131001|2013-08-12 12:30,12,17.16,17.23,17.14,17.18,6108
20131001|2013-08-13 01:30,13,17.16,17.23,17.14,17.23,2405
20131001|2013-08-13 02:00,13,17.22,17.24,17.2,17.24,1462
20131001|2013-08-13 02:30,13,17.23,17.26,17.21,17.26,1675
20131001|2013-08-13 03:00,13,17.26,17.28,17.25,17.28,1323
20131001|2013-08-13 03:30,13,17.28,17.28,17.25,17.25,843
20131001|2013-08-13 04:00,13,17.26,17.26,17.21,17.23,354
20131001|2013-08-13 04:30,13,17.22,17.29,17.21,17.27,774
20131001|2013-08-13 05:00,13,17.27,17.28,17.24,17.24,333
20131001|2013-08-13 05:30,13,17.25,17.25,17.2,17.2,343
20131001|2013-08-13 06:00,13,17.21,17.22,17.17,17.19,542
20131001|2013-08-13 06:30,13,17.2,17.24,17.18,17.22,684
20131001|2013-08-13 07:00,13,17.24,17.27,17.21,17.24,2660
20131001|2013-08-13 07:30,13,17.25,17.26,17.16,17.18,3818
20131001|2013-08-13 08:00,13,17.19,17.22,17.15,17.16,1755
20131001|2013-08-13 08:30,13,17.15,17.17,17.15,17.15,2031
20131001|2013-08-13 09:00,13,17.15,17.19,17.13,17.17,1950
20131001|2013-08-13 09:30,13,17.16,17.17,17.14,17.15,1852
20131001|2013-08-13 10:00,13,17.15,17.24,17.14,17.21,2430
20131001|2013-08-13 10:30,13,17.2,17.24,17.2,17.22,2128
20131001|2013-08-13 11:00,13,17.21,17.25,17.21,17.24,873
20131001|2013-08-13 11:30,13,17.23,17.25,17.22,17.24,1594
20131001|2013-08-13 12:00,13,17.24,17.29,17.2,17.24,5929
20131001|2013-08-13 12:30,13,17.24,17.26,17.22,17.22,2197
20131001|2013-08-14 01:30,14,17.25,17.27,17.23,17.25,1586
20131001|2013-08-14 02:00,14,17.26,17.27,17.26,17.27,698
20131001|2013-08-14 02:30,14,17.27,17.28,17.26,17.26,1279
20131001|2013-08-14 03:00,14,17.26,17.27,17.21,17.21,757
20131001|2013-08-14 03:30,14,17.21,17.23,17.2,17.22,224
20131001|2013-08-14 04:00,14,17.22,17.23,17.17,17.21,606
20131001|2013-08-14 04:30,14,17.22,17.23,17.2,17.22,1394
20131001|2013-08-14 05:00,14,17.22,17.23,17.2,17.21,309
20131001|2013-08-14 05:30,14,17.21,17.23,17.2,17.23,192
20131001|2013-08-14 06:00,14,17.23,17.23,17.22,17.22,140
20131001|2013-08-14 06:30,14,17.23,17.23,17.21,17.22,254
20131001|2013-08-14 07:00,14,17.22,17.26,17.21,17.22,1990
20131001|2013-08-14 07:30,14,17.22,17.22,17.17,17.2,1790
20131001|2013-08-14 08:00,14,17.19,17.2,17.14,17.16,3110
20131001|2013-08-14 08:30,14,17.16,17.25,17.16,17.25,2117
20131001|2013-08-14 09:00,14,17.24,17.26,17.22,17.24,1762
20131001|2013-08-14 09:30,14,17.24,17.26,17.23,17.25,1364
20131001|2013-08-14 10:00,14,17.25,17.27,17.24,17.27,1776
20131001|2013-08-14 10:30,14,17.27,17.27,17.23,17.25,1438
20131001|2013-08-14 11:00,14,17.25,17.28,17.25,17.26,1542
20131001|2013-08-14 11:30,14,17.26,17.28,17.25,17.27,1485
20131001|2013-08-14 12:00,14,17.28,17.28,17.23,17.25,4424
20131001|2013-08-14 12:30,14,17.24,17.25,17.2,17.22,3559
20131001|2013-08-15 01:30,15,17.25,17.28,17.22,17.22,3712
20131001|2013-08-15 02:00,15,17.22,17.24,17.21,17.24,222
20131001|2013-08-15 02:30,15,17.24,17.25,17.23,17.25,123
20131001|2013-08-15 03:00,15,17.25,17.25,17.21,17.23,277
20131001|2013-08-15 03:30,15,17.23,17.24,17.22,17.22,254
20131001|2013-08-15 04:00,15,17.22,17.23,17.2,17.22,276
20131001|2013-08-15 04:30,15,17.22,17.23,17.22,17.22,84
20131001|2013-08-15 05:00,15,17.22,17.23,17.21,17.22,173
20131001|2013-08-15 05:30,15,17.22,17.23,17.19,17.21,303
20131001|2013-08-15 06:00,15,17.19,17.22,17.18,17.22,240
20131001|2013-08-15 06:30,15,17.22,17.22,17.15,17.17,1122
20131001|2013-08-15 07:00,15,17.17,17.18,17.15,17.18,1619
20131001|2013-08-15 07:30,15,17.18,17.18,17.04,17.05,7014
20131001|2013-08-15 08:00,15,17.05,17.13,17.05,17.11,2459
20131001|2013-08-15 08:30,15,17.11,17.11,17.07,17.09,1505
20131001|2013-08-15 09:00,15,17.09,17.09,17.03,17.05,4098
20131001|2013-08-15 09:30,15,17.05,17.08,17.03,17.07,2246
20131001|2013-08-15 10:00,15,17.07,17.13,17.06,17.12,2764
20131001|2013-08-15 10:30,15,17.11,17.19,17.1,17.15,2881
20131001|2013-08-15 11:00,15,17.15,17.18,17.14,17.17,2796
20131001|2013-08-15 11:30,15,17.17,17.2,17.16,17.2,1825
20131001|2013-08-15 12:00,15,17.2,17.23,17.15,17.17,6401
20131001|2013-08-15 12:30,15,17.16,17.23,17.16,17.19,2364
20131001|2013-08-16 01:30,16,17.2,17.26,17.17,17.26,2460
20131001|2013-08-16 02:00,16,17.25,17.26,17.23,17.24,410
20131001|2013-08-16 02:30,16,17.24,17.24,17.2,17.22,416
20131001|2013-08-16 03:00,16,17.23,17.24,17.22,17.23,182
20131001|2013-08-16 03:30,16,17.24,17.24,17.22,17.23,165
20131001|2013-08-16 04:00,16,17.23,17.24,17.22,17.22,294
20131001|2013-08-16 04:30,16,17.22,17.24,17.22,17.24,79
20131001|2013-08-16 05:00,16,17.24,17.24,17.21,17.21,164
20131001|2013-08-16 05:30,16,17.22,17.22,17.19,17.19,337
20131001|2013-08-16 06:00,16,17.2,17.2,17.17,17.17,171
20131001|2013-08-16 06:30,16,17.17,17.19,17.15,17.17,368
20131001|2013-08-16 07:00,16,17.17,17.19,17.11,17.13,1614
20131001|2013-08-16 07:30,16,17.13,17.16,17.1,17.13,1406
20131001|2013-08-16 08:00,16,17.12,17.13,17.1,17.13,1139
20131001|2013-08-16 08:30,16,17.13,17.15,17.11,17.12,1341
20131001|2013-08-16 09:00,16,17.11,17.11,17.07,17.07,2273
20131001|2013-08-16 09:30,16,17.08,17.09,17.02,17.08,3511
20131001|2013-08-16 10:00,16,17.08,17.12,17.07,17.09,2018
20131001|2013-08-16 10:30,16,17.09,17.11,17.08,17.09,1382
20131001|2013-08-16 11:00,16,17.09,17.1,17.04,17.05,1862
20131001|2013-08-16 11:30,16,17.05,17.06,16.89,16.96,10252
20131001|2013-08-16 12:00,16,16.96,16.97,16.92,16.94,4053
20131001|2013-08-16 12:30,16,16.94,16.97,16.91,16.94,2925
20131001|2013-08-16 13:00,16,16.95,16.95,16.95,16.95,18
20131001|2013-08-19 01:30,19,16.85,16.85,16.73,16.75,3574
20131001|2013-08-19 02:00,19,16.76,16.78,16.75,16.77,830
20131001|2013-08-19 02:30,19,16.77,16.8,16.76,16.79,656
20131001|2013-08-19 03:00,19,16.78,16.8,16.77,16.79,187
20131001|2013-08-19 03:30,19,16.79,16.79,16.7,16.72,1730
20131001|2013-08-19 04:00,19,16.72,16.77,16.72,16.75,977
20131001|2013-08-19 04:30,19,16.74,16.76,16.7,16.73,988
20131001|2013-08-19 05:00,19,16.72,16.75,16.72,16.75,194
20131001|2013-08-19 05:30,19,16.74,16.75,16.72,16.73,152
20131001|2013-08-19 06:00,19,16.73,16.79,16.72,16.77,578
20131001|2013-08-19 06:30,19,16.77,16.77,16.75,16.75,408
20131001|2013-08-19 07:00,19,16.76,16.77,16.6,16.61,7012
20131001|2013-08-19 07:30,19,16.61,16.64,16.5,16.53,16057
20131001|2013-08-19 08:00,19,16.52,16.54,16.45,16.53,6734
20131001|2013-08-19 08:30,19,16.52,16.58,16.51,16.56,3073
20131001|2013-08-19 09:00,19,16.56,16.58,16.54,16.55,1439
20131001|2013-08-19 09:30,19,16.55,16.66,16.55,16.63,3811
20131001|2013-08-19 10:00,19,16.63,16.64,16.6,16.62,1376
20131001|2013-08-19 10:30,19,16.61,16.62,16.59,16.61,881
20131001|2013-08-19 11:00,19,16.62,16.62,16.57,16.58,767
20131001|2013-08-19 11:30,19,16.58,16.58,16.55,16.55,1235
20131001|2013-08-19 12:00,19,16.55,16.58,16.52,16.53,6401
20131001|2013-08-19 12:30,19,16.53,16.58,16.53,16.55,2658
20131001|2013-08-20 01:30,20,16.55,16.59,16.54,16.56,1056
20131001|2013-08-20 02:00,20,16.56,16.59,16.53,16.54,537
20131001|2013-08-20 02:30,20,16.54,16.55,16.52,16.53,1034
20131001|2013-08-20 03:00,20,16.53,16.53,16.52,16.53,211
20131001|2013-08-20 03:30,20,16.53,16.53,16.51,16.52,497
20131001|2013-08-20 04:00,20,16.52,16.54,16.52,16.53,250
20131001|2013-08-20 04:30,20,16.53,16.54,16.52,16.53,108
20131001|2013-08-20 05:00,20,16.53,16.55,16.51,16.55,506
20131001|2013-08-20 05:30,20,16.55,16.55,16.53,16.54,62
20131001|2013-08-20 06:00,20,16.54,16.56,16.51,16.54,732
20131001|2013-08-20 06:30,20,16.54,16.54,16.53,16.53,82
20131001|2013-08-20 07:00,20,16.54,16.57,16.52,16.55,1355
20131001|2013-08-20 07:30,20,16.55,16.62,16.55,16.56,2669
20131001|2013-08-20 08:00,20,16.56,16.57,16.51,16.53,1415
20131001|2013-08-20 08:30,20,16.52,16.57,16.51,16.55,1897
20131001|2013-08-20 09:00,20,16.56,16.57,16.54,16.55,932
20131001|2013-08-20 09:30,20,16.56,16.56,16.53,16.54,1346
20131001|2013-08-20 10:00,20,16.54,16.55,16.52,16.52,1220
20131001|2013-08-20 10:30,20,16.52,16.55,16.52,16.55,968
20131001|2013-08-20 11:00,20,16.55,16.56,16.53,16.54,1260
20131001|2013-08-20 11:30,20,16.54,16.57,16.54,16.54,860
20131001|2013-08-20 12:00,20,16.54,16.55,16.46,16.47,5930
20131001|2013-08-20 12:30,20,16.48,16.5,16.47,16.48,2395
20131001|2013-08-21 01:30,21,16.49,16.54,16.48,16.51,982
20131001|2013-08-21 02:00,21,16.51,16.52,16.5,16.5,173
20131001|2013-08-21 02:30,21,16.51,16.51,16.48,16.48,472
20131001|2013-08-21 03:00,21,16.49,16.49,16.47,16.47,482
20131001|2013-08-21 03:30,21,16.47,16.49,16.47,16.48,364
20131001|2013-08-21 04:00,21,16.48,16.5,16.46,16.47,1427
20131001|2013-08-21 04:30,21,16.47,16.48,16.46,16.46,144
20131001|2013-08-21 05:00,21,16.46,16.48,16.46,16.46,440
20131001|2013-08-21 05:30,21,16.47,16.47,16.46,16.46,896
20131001|2013-08-21 06:00,21,16.47,16.48,16.45,16.45,891
20131001|2013-08-21 06:30,21,16.45,16.46,16.42,16.43,1791
20131001|2013-08-21 07:00,21,16.43,16.47,16.42,16.44,2965
20131001|2013-08-21 07:30,21,16.43,16.47,16.43,16.45,1216
20131001|2013-08-21 08:00,21,16.46,16.49,16.45,16.46,1749
20131001|2013-08-21 08:30,21,16.46,16.47,16.42,16.42,2071
20131001|2013-08-21 09:00,21,16.42,16.44,16.35,16.36,6375
20131001|2013-08-21 09:30,21,16.36,16.41,16.36,16.38,2166
20131001|2013-08-21 10:00,21,16.38,16.4,16.37,16.38,1063
20131001|2013-08-21 10:30,21,16.37,16.38,16.36,16.38,1433
20131001|2013-08-21 11:00,21,16.38,16.38,16.33,16.35,3135
20131001|2013-08-21 11:30,21,16.36,16.37,16.31,16.32,2915
20131001|2013-08-21 12:00,21,16.33,16.34,16.3,16.31,4689
20131001|2013-08-21 12:30,21,16.31,16.37,16.31,16.34,4893
20131001|2013-08-22 01:30,22,16.35,16.37,16.32,16.32,1078
20131001|2013-08-22 02:00,22,16.32,16.33,16.32,16.32,182
20131001|2013-08-22 02:30,22,16.33,16.34,16.32,16.32,476
20131001|2013-08-22 03:00,22,16.33,16.34,16.3,16.31,976
20131001|2013-08-22 03:30,22,16.31,16.31,16.28,16.3,567
20131001|2013-08-22 04:00,22,16.3,16.3,16.28,16.28,400
20131001|2013-08-22 04:30,22,16.28,16.29,16.26,16.28,1091
20131001|2013-08-22 05:00,22,16.29,16.29,16.28,16.28,469
20131001|2013-08-22 05:30,22,16.28,16.3,16.28,16.29,252
20131001|2013-08-22 06:00,22,16.3,16.32,16.29,16.3,309
20131001|2013-08-22 06:30,22,16.31,16.35,16.3,16.35,581
20131001|2013-08-22 07:00,22,16.35,16.36,16.3,16.34,2520
20131001|2013-08-22 07:30,22,16.33,16.34,16.32,16.33,414
20131001|2013-08-22 08:00,22,16.33,16.37,16.32,16.34,1184
20131001|2013-08-22 08:30,22,16.33,16.42,16.33,16.38,5916
20131001|2013-08-22 09:00,22,16.38,16.39,16.33,16.35,2328
20131001|2013-08-22 09:30,22,16.34,16.37,16.34,16.36,1658
20131001|2013-08-22 10:00,22,16.36,16.37,16.34,16.36,998
20131001|2013-08-22 10:30,22,16.35,16.36,16.28,16.3,3228
20131001|2013-08-22 11:00,22,16.3,16.32,16.28,16.31,1484
20131001|2013-08-22 11:30,22,16.3,16.31,16.26,16.28,2415
20131001|2013-08-22 12:00,22,16.28,16.3,16.26,16.3,4032
20131001|2013-08-22 12:30,22,16.29,16.3,16.26,16.26,2080
20131001|2013-08-23 01:30,23,16.29,16.34,16.28,16.32,2287
20131001|2013-08-23 02:00,23,16.32,16.33,16.3,16.31,227
20131001|2013-08-23 02:30,23,16.32,16.33,16.32,16.32,290
20131001|2013-08-23 03:00,23,16.34,16.34,16.32,16.33,118
20131001|2013-08-23 03:30,23,16.33,16.33,16.32,16.32,189
20131001|2013-08-23 04:00,23,16.32,16.36,16.32,16.34,386
20131001|2013-08-23 04:30,23,16.34,16.36,16.33,16.36,158
20131001|2013-08-23 05:00,23,16.36,16.43,16.34,16.42,1086
20131001|2013-08-23 05:30,23,16.41,16.45,16.4,16.42,911
20131001|2013-08-23 06:00,23,16.43,16.43,16.39,16.41,374
20131001|2013-08-23 06:30,23,16.41,16.5,16.41,16.45,3080
20131001|2013-08-23 07:00,23,16.45,16.51,16.45,16.47,4329
20131001|2013-08-23 07:30,23,16.47,16.51,16.44,16.45,2147
20131001|2013-08-23 08:00,23,16.45,16.46,16.41,16.41,1431
20131001|2013-08-23 08:30,23,16.41,16.45,16.41,16.43,1666
20131001|2013-08-23 09:00,23,16.42,16.45,16.42,16.44,550
20131001|2013-08-23 09:30,23,16.45,16.48,16.44,16.45,1173
20131001|2013-08-23 10:00,23,16.44,16.46,16.41,16.46,1970
20131001|2013-08-23 10:30,23,16.46,16.53,16.44,16.52,3245
20131001|2013-08-23 11:00,23,16.52,16.52,16.44,16.45,1908
20131001|2013-08-23 11:30,23,16.45,16.52,16.44,16.49,2145
20131001|2013-08-23 12:00,23,16.49,16.5,16.45,16.47,1371
20131001|2013-08-23 12:30,23,16.47,16.47,16.42,16.44,2625
20131001|2013-08-26 06:30,26,16.5,16.59,16.48,16.59,4691
20131001|2013-08-26 07:00,26,16.58,16.59,16.5,16.53,2737
20131001|2013-08-26 07:30,26,16.53,16.54,16.51,16.52,641
20131001|2013-08-26 08:00,26,16.51,16.56,16.51,16.53,818
20131001|2013-08-26 08:30,26,16.53,16.56,16.53,16.54,652
20131001|2013-08-26 09:00,26,16.55,16.57,16.54,16.57,1283
20131001|2013-08-26 09:30,26,16.55,16.59,16.55,16.58,2192
20131001|2013-08-26 10:00,26,16.58,16.63,16.57,16.58,5024
20131001|2013-08-26 10:30,26,16.58,16.62,16.57,16.62,2937
20131001|2013-08-26 11:00,26,16.62,16.64,16.6,16.61,994
20131001|2013-08-26 11:30,26,16.6,16.61,16.59,16.6,1071
20131001|2013-08-26 12:00,26,16.61,16.67,16.6,16.62,4672
20131001|2013-08-26 12:30,26,16.62,16.62,16.58,16.59,1919
20131001|2013-08-27 01:30,27,16.61,16.62,16.57,16.57,1152
20131001|2013-08-27 02:00,27,16.57,16.59,16.57,16.58,265
20131001|2013-08-27 02:30,27,16.57,16.58,16.56,16.56,376
20131001|2013-08-27 03:00,27,16.57,16.57,16.56,16.56,393
20131001|2013-08-27 03:30,27,16.56,16.57,16.55,16.57,348
20131001|2013-08-27 04:00,27,16.56,16.57,16.56,16.57,149
20131001|2013-08-27 04:30,27,16.56,16.57,16.56,16.57,141
20131001|2013-08-27 05:00,27,16.57,16.58,16.56,16.57,103
20131001|2013-08-27 05:30,27,16.57,16.58,16.56,16.57,46
20131001|2013-08-27 06:00,27,16.57,16.58,16.55,16.55,555
20131001|2013-08-27 06:30,27,16.54,16.55,16.46,16.47,4046
20131001|2013-08-27 07:00,27,16.48,16.5,16.44,16.46,3377
20131001|2013-08-27 07:30,27,16.46,16.47,16.35,16.39,5984
20131001|2013-08-27 08:00,27,16.39,16.44,16.38,16.42,1945
20131001|2013-08-27 08:30,27,16.42,16.43,16.4,16.43,977
20131001|2013-08-27 09:00,27,16.43,16.44,16.38,16.41,2652
20131001|2013-08-27 09:30,27,16.42,16.42,16.37,16.38,2401
20131001|2013-08-27 10:00,27,16.37,16.42,16.37,16.39,1759
20131001|2013-08-27 10:30,27,16.39,16.44,16.38,16.44,1770
20131001|2013-08-27 11:00,27,16.44,16.48,16.41,16.48,2059
20131001|2013-08-27 11:30,27,16.48,16.48,16.4,16.41,1749
20131001|2013-08-27 12:00,27,16.4,16.48,16.39,16.46,2328
20131001|2013-08-27 12:30,27,16.47,16.48,16.44,16.47,2418
20131001|2013-08-28 01:30,28,16.46,16.49,16.44,16.44,825
20131001|2013-08-28 02:00,28,16.43,16.44,16.41,16.41,591
20131001|2013-08-28 02:30,28,16.42,16.46,16.42,16.44,201
20131001|2013-08-28 03:00,28,16.45,16.45,16.43,16.43,237
20131001|2013-08-28 03:30,28,16.43,16.43,16.41,16.41,320
20131001|2013-08-28 04:00,28,16.42,16.44,16.4,16.42,307
20131001|2013-08-28 04:30,28,16.43,16.43,16.41,16.42,191
20131001|2013-08-28 05:00,28,16.42,16.43,16.41,16.42,159
20131001|2013-08-28 05:30,28,16.43,16.46,16.42,16.44,750
20131001|2013-08-28 06:00,28,16.45,16.47,16.43,16.45,214
20131001|2013-08-28 06:30,28,16.46,16.46,16.41,16.41,495
20131001|2013-08-28 07:00,28,16.42,16.49,16.41,16.48,2052
20131001|2013-08-28 07:30,28,16.48,16.52,16.41,16.44,2454
20131001|2013-08-28 08:00,28,16.43,16.48,16.41,16.46,1843
20131001|2013-08-28 08:30,28,16.46,16.56,16.45,16.53,4804
20131001|2013-08-28 09:00,28,16.54,16.54,16.49,16.51,1371
20131001|2013-08-28 09:30,28,16.5,16.52,16.48,16.48,1006
20131001|2013-08-28 10:00,28,16.48,16.49,16.44,16.47,1254
20131001|2013-08-28 10:30,28,16.47,16.48,16.42,16.43,3998
20131001|2013-08-28 11:00,28,16.43,16.46,16.42,16.43,2001
20131001|2013-08-28 11:30,28,16.43,16.43,16.41,16.43,1618
20131001|2013-08-28 12:00,28,16.43,16.46,16.42,16.45,2956
20131001|2013-08-28 12:30,28,16.45,16.47,16.44,16.45,1855
20131001|2013-08-29 01:30,29,16.45,16.49,16.45,16.46,782
20131001|2013-08-29 02:00,29,16.46,16.48,16.45,16.47,142
20131001|2013-08-29 02:30,29,16.47,16.49,16.47,16.48,153
20131001|2013-08-29 03:00,29,16.49,16.5,16.47,16.47,453
20131001|2013-08-29 03:30,29,16.47,16.5,16.47,16.49,239
20131001|2013-08-29 04:00,29,16.49,16.49,16.48,16.48,73
20131001|2013-08-29 04:30,29,16.49,16.5,16.48,16.49,467
20131001|2013-08-29 05:00,29,16.49,16.49,16.48,16.48,55
20131001|2013-08-29 05:30,29,16.49,16.49,16.47,16.47,124
20131001|2013-08-29 06:00,29,16.47,16.47,16.46,16.47,76
20131001|2013-08-29 06:30,29,16.48,16.51,16.46,16.48,495
20131001|2013-08-29 07:00,29,16.49,16.5,16.47,16.5,1290
20131001|2013-08-29 07:30,29,16.49,16.5,16.44,16.47,1677
20131001|2013-08-29 08:00,29,16.46,16.46,16.41,16.45,1721
20131001|2013-08-29 08:30,29,16.45,16.47,16.41,16.42,1650
20131001|2013-08-29 09:00,29,16.42,16.43,16.31,16.33,6300
20131001|2013-08-29 09:30,29,16.33,16.36,16.32,16.35,1807
20131001|2013-08-29 10:00,29,16.35,16.41,16.35,16.4,1959
20131001|2013-08-29 10:30,29,16.41,16.43,16.4,16.4,969
20131001|2013-08-29 11:00,29,16.41,16.41,16.37,16.38,796
20131001|2013-08-29 11:30,29,16.38,16.41,16.36,16.36,670
20131001|2013-08-29 12:00,29,16.36,16.39,16.35,16.36,2062
20131001|2013-08-29 12:30,29,16.36,16.38,16.34,16.35,3661
20131001|2013-08-30 01:30,30,16.35,16.37,16.33,16.34,835
20131001|2013-08-30 02:00,30,16.33,16.34,16.32,16.33,415
20131001|2013-08-30 02:30,30,16.33,16.35,16.33,16.34,128
20131001|2013-08-30 03:00,30,16.34,16.35,16.33,16.34,126
20131001|2013-08-30 03:30,30,16.35,16.36,16.32,16.35,812
20131001|2013-08-30 04:00,30,16.35,16.37,16.34,16.37,225
20131001|2013-08-30 04:30,30,16.38,16.38,16.34,16.34,176
20131001|2013-08-30 05:00,30,16.34,16.35,16.33,16.33,54
20131001|2013-08-30 05:30,30,16.33,16.35,16.33,16.33,160
20131001|2013-08-30 06:00,30,16.34,16.35,16.33,16.35,249
20131001|2013-08-30 06:30,30,16.35,16.36,16.34,16.35,300
20131001|2013-08-30 07:00,30,16.36,16.4,16.34,16.36,2686
20131001|2013-08-30 07:30,30,16.36,16.38,16.33,16.34,1221
20131001|2013-08-30 08:00,30,16.34,16.38,16.33,16.38,1295
20131001|2013-08-30 08:30,30,16.37,16.38,16.35,16.36,661
20131001|2013-08-30 09:00,30,16.36,16.38,16.36,16.36,430
20131001|2013-08-30 09:30,30,16.36,16.39,16.35,16.38,1184
20131001|2013-08-30 10:00,30,16.39,16.39,16.34,16.37,1733
20131001|2013-08-30 10:30,30,16.37,16.39,16.33,16.36,1476
20131001|2013-08-30 11:00,30,16.35,16.37,16.35,16.35,938
20131001|2013-08-30 11:30,30,16.36,16.38,16.35,16.36,950
20131001|2013-08-30 12:00,30,16.35,16.36,16.31,16.34,4388
20131001|2013-08-30 12:30,30,16.33,16.36,16.33,16.33,1561
20131001|2013-09-03 01:30,3,16.35,16.41,16.35,16.4,1507
20131001|2013-09-03 02:00,3,16.4,16.41,16.39,16.4,430
20131001|2013-09-03 02:30,3,16.4,16.41,16.39,16.4,333
20131001|2013-09-03 03:00,3,16.41,16.48,16.4,16.47,1400
20131001|2013-09-03 03:30,3,16.47,16.48,16.46,16.47,467
20131001|2013-09-03 04:00,3,16.46,16.47,16.45,16.46,286
20131001|2013-09-03 04:30,3,16.46,16.46,16.44,16.45,324
20131001|2013-09-03 05:00,3,16.45,16.48,16.45,16.48,398
20131001|2013-09-03 05:30,3,16.48,16.54,16.47,16.54,1613
20131001|2013-09-03 06:00,3,16.53,16.54,16.5,16.51,1278
20131001|2013-09-03 06:30,3,16.51,16.52,16.5,16.52,294
20131001|2013-09-03 07:00,3,16.52,16.54,16.48,16.5,3291
20131001|2013-09-03 07:30,3,16.5,16.53,16.47,16.5,1872
20131001|2013-09-03 08:00,3,16.5,16.52,16.49,16.49,1251
20131001|2013-09-03 08:30,3,16.5,16.5,16.44,16.48,2023
20131001|2013-09-03 09:00,3,16.47,16.48,16.41,16.46,2175
20131001|2013-09-03 09:30,3,16.46,16.46,16.4,16.41,3058
20131001|2013-09-03 10:00,3,16.4,16.43,16.38,16.4,2439
20131001|2013-09-03 10:30,3,16.41,16.44,16.4,16.42,1528
20131001|2013-09-03 11:00,3,16.41,16.52,16.41,16.49,3708
20131001|2013-09-03 11:30,3,16.48,16.5,16.44,16.44,1423
20131001|2013-09-03 12:00,3,16.44,16.49,16.43,16.48,2788
20131001|2013-09-03 12:30,3,16.48,16.49,16.46,16.46,1331
20131001|2013-09-04 01:30,4,16.49,16.49,16.46,16.49,424
20131001|2013-09-04 02:00,4,16.49,16.5,16.47,16.5,448
20131001|2013-09-04 02:30,4,16.5,16.51,16.49,16.49,255
20131001|2013-09-04 03:00,4,16.48,16.49,16.43,16.43,311
20131001|2013-09-04 03:30,4,16.43,16.45,16.43,16.44,167
20131001|2013-09-04 04:00,4,16.44,16.44,16.42,16.42,130
20131001|2013-09-04 04:30,4,16.42,16.43,16.4,16.41,273
20131001|2013-09-04 05:00,4,16.41,16.45,16.41,16.44,478
20131001|2013-09-04 05:30,4,16.44,16.45,16.42,16.44,361
20131001|2013-09-04 06:00,4,16.45,16.45,16.44,16.45,243
20131001|2013-09-04 06:30,4,16.45,16.47,16.45,16.46,149
20131001|2013-09-04 07:00,4,16.47,16.49,16.35,16.36,2320
20131001|2013-09-04 07:30,4,16.35,16.4,16.35,16.39,1416
20131001|2013-09-04 08:00,4,16.38,16.44,16.38,16.42,1189
20131001|2013-09-04 08:30,4,16.42,16.46,16.39,16.39,2001
20131001|2013-09-04 09:00,4,16.39,16.45,16.39,16.44,664
20131001|2013-09-04 09:30,4,16.44,16.49,16.44,16.45,1838
20131001|2013-09-04 10:00,4,16.46,16.46,16.39,16.39,1301
20131001|2013-09-04 10:30,4,16.4,16.41,16.37,16.38,1345
20131001|2013-09-04 11:00,4,16.38,16.41,16.35,16.36,1769
20131001|2013-09-04 11:30,4,16.37,16.37,16.35,16.35,1416
20131001|2013-09-04 12:00,4,16.35,16.4,16.35,16.39,2804
20131001|2013-09-04 12:30,4,16.39,16.39,16.35,16.35,1583
20131001|2013-09-05 01:30,5,16.38,16.42,16.36,16.38,1217
20131001|2013-09-05 02:00,5,16.39,16.44,16.39,16.44,975
20131001|2013-09-05 02:30,5,16.44,16.45,16.43,16.44,223
20131001|2013-09-05 03:00,5,16.45,16.47,16.44,16.44,388
20131001|2013-09-05 03:30,5,16.45,16.46,16.43,16.43,161
20131001|2013-09-05 04:00,5,16.43,16.44,16.4,16.42,451
20131001|2013-09-05 04:30,5,16.43,16.44,16.42,16.43,148
20131001|2013-09-05 05:00,5,16.43,16.44,16.42,16.44,73
20131001|2013-09-05 05:30,5,16.45,16.45,16.44,16.45,83
20131001|2013-09-05 06:00,5,16.45,16.45,16.4,16.4,210
20131001|2013-09-05 06:30,5,16.4,16.44,16.4,16.43,221
20131001|2013-09-05 07:00,5,16.44,16.44,16.38,16.42,1402
20131001|2013-09-05 07:30,5,16.41,16.46,16.4,16.45,1338
20131001|2013-09-05 08:00,5,16.45,16.46,16.43,16.46,745
20131001|2013-09-05 08:30,5,16.47,16.48,16.43,16.46,2879
20131001|2013-09-05 09:00,5,16.46,16.53,16.45,16.53,3296
20131001|2013-09-05 09:30,5,16.53,16.53,16.47,16.49,2368
20131001|2013-09-05 10:00,5,16.49,16.5,16.47,16.47,1105
20131001|2013-09-05 10:30,5,16.48,16.5,16.47,16.49,671
20131001|2013-09-05 11:00,5,16.5,16.52,16.48,16.49,1156
20131001|2013-09-05 11:30,5,16.48,16.52,16.47,16.52,921
20131001|2013-09-05 12:00,5,16.52,16.53,16.49,16.51,4443
20131001|2013-09-05 12:30,5,16.51,16.57,16.51,16.56,5016
20131001|2013-09-06 01:30,6,16.57,16.63,16.55,16.63,3923
20131001|2013-09-06 02:00,6,16.63,16.67,16.62,16.62,1754
20131001|2013-09-06 02:30,6,16.62,16.67,16.58,16.65,2180
20131001|2013-09-06 03:00,6,16.65,16.67,16.64,16.65,816
20131001|2013-09-06 03:30,6,16.64,16.67,16.64,16.66,307
20131001|2013-09-06 04:00,6,16.66,16.67,16.65,16.66,1040
20131001|2013-09-06 04:30,6,16.67,16.69,16.67,16.69,969
20131001|2013-09-06 05:00,6,16.69,16.69,16.68,16.69,203
20131001|2013-09-06 05:30,6,16.69,16.73,16.68,16.7,2114
20131001|2013-09-06 06:00,6,16.71,16.72,16.69,16.69,876
20131001|2013-09-06 06:30,6,16.68,16.78,16.68,16.78,2979
20131001|2013-09-06 07:00,6,16.77,16.9,16.77,16.87,15727
20131001|2013-09-06 07:30,6,16.87,16.88,16.79,16.81,3477
20131001|2013-09-06 08:00,6,16.82,16.84,16.72,16.73,3400
20131001|2013-09-06 08:30,6,16.73,16.81,16.69,16.75,6689
20131001|2013-09-06 09:00,6,16.74,16.75,16.72,16.74,1578
20131001|2013-09-06 09:30,6,16.74,16.78,16.73,16.75,1858
20131001|2013-09-06 10:00,6,16.75,16.8,16.74,16.78,2158
20131001|2013-09-06 10:30,6,16.79,16.81,16.78,16.79,2510
20131001|2013-09-06 11:00,6,16.8,16.81,16.78,16.8,1405
20131001|2013-09-06 11:30,6,16.8,16.83,16.79,16.81,2782
20131001|2013-09-06 12:00,6,16.82,16.85,16.75,16.8,5378
20131001|2013-09-06 12:30,6,16.81,16.81,16.77,16.79,1696
20131001|2013-09-09 01:30,9,16.8,16.82,16.79,16.81,1026
20131001|2013-09-09 02:00,9,16.82,16.84,16.81,16.84,692
20131001|2013-09-09 02:30,9,16.84,16.84,16.83,16.84,185
20131001|2013-09-09 03:00,9,16.84,16.84,16.82,16.84,215
20131001|2013-09-09 03:30,9,16.83,16.84,16.8,16.83,422
20131001|2013-09-09 04:00,9,16.84,16.86,16.83,16.83,530
20131001|2013-09-09 04:30,9,16.84,16.84,16.83,16.84,202
20131001|2013-09-09 05:00,9,16.84,16.86,16.83,16.86,131
20131001|2013-09-09 05:30,9,16.86,16.88,16.85,16.86,446
20131001|2013-09-09 06:00,9,16.87,16.87,16.86,16.87,159
20131001|2013-09-09 06:30,9,16.87,16.9,16.87,16.89,2020
20131001|2013-09-09 07:00,9,16.89,16.9,16.84,16.88,1760
20131001|2013-09-09 07:30,9,16.89,16.89,16.86,16.87,656
20131001|2013-09-09 08:00,9,16.86,16.87,16.79,16.82,1941
20131001|2013-09-09 08:30,9,16.83,16.86,16.82,16.85,984
20131001|2013-09-09 09:00,9,16.85,16.93,16.84,16.91,5271
20131001|2013-09-09 09:30,9,16.91,16.92,16.87,16.88,1334
20131001|2013-09-09 10:00,9,16.89,16.92,16.86,16.92,2092
20131001|2013-09-09 10:30,9,16.92,16.94,16.9,16.93,2466
20131001|2013-09-09 11:00,9,16.94,16.94,16.91,16.92,1213
20131001|2013-09-09 11:30,9,16.92,16.94,16.91,16.94,2055
20131001|2013-09-09 12:00,9,16.94,17.04,16.93,17,12470
20131001|2013-09-09 12:30,9,17,17,16.97,16.99,3053
20131001|2013-09-10 01:30,10,16.99,17.02,16.98,17.01,1773
20131001|2013-09-10 02:00,10,17.01,17.02,17,17,428
20131001|2013-09-10 02:30,10,17.01,17.02,16.99,17.02,673
20131001|2013-09-10 03:00,10,17.02,17.03,17.01,17.02,484
20131001|2013-09-10 03:30,10,17.02,17.03,17.01,17.03,576
20131001|2013-09-10 04:00,10,17.03,17.04,17.02,17.02,747
20131001|2013-09-10 04:30,10,17.03,17.04,17.01,17.02,316
20131001|2013-09-10 05:00,10,17.02,17.03,17.02,17.02,87
20131001|2013-09-10 05:30,10,17.02,17.03,17.01,17.01,179
20131001|2013-09-10 06:00,10,17.02,17.02,16.98,17.01,1013
20131001|2013-09-10 06:30,10,17.01,17.02,16.99,17.01,474
20131001|2013-09-10 07:00,10,17.02,17.08,17.01,17.08,4991
20131001|2013-09-10 07:30,10,17.08,17.08,17.06,17.07,2304
20131001|2013-09-10 08:00,10,17.07,17.09,17.07,17.08,1812
20131001|2013-09-10 08:30,10,17.08,17.08,16.97,17.07,5136
20131001|2013-09-10 09:00,10,17.07,17.09,17.06,17.08,2051
20131001|2013-09-10 09:30,10,17.08,17.08,17.04,17.08,2062
20131001|2013-09-10 10:00,10,17.08,17.09,17.06,17.08,2153
20131001|2013-09-10 10:30,10,17.08,17.09,17.06,17.08,1452
20131001|2013-09-10 11:00,10,17.08,17.09,17.06,17.08,1015
20131001|2013-09-10 11:30,10,17.09,17.14,17.08,17.12,5797
20131001|2013-09-10 12:00,10,17.13,17.2,17.12,17.19,12784
20131001|2013-09-10 12:30,10,17.19,17.2,17.14,17.19,4327
20131001|2013-09-11 01:30,11,17.17,17.2,17.15,17.16,2352
20131001|2013-09-11 02:00,11,17.16,17.17,17.14,17.16,1235
20131001|2013-09-11 02:30,11,17.16,17.17,17.12,17.16,980
20131001|2013-09-11 03:00,11,17.17,17.17,17.07,17.15,1970
20131001|2013-09-11 03:30,11,17.15,17.16,17.14,17.15,251
20131001|2013-09-11 04:00,11,17.16,17.17,17.13,17.16,187
20131001|2013-09-11 04:30,11,17.17,17.17,17.14,17.14,76
20131001|2013-09-11 05:00,11,17.15,17.23,17.14,17.23,3082
20131001|2013-09-11 05:30,11,17.23,17.23,17.2,17.2,429
20131001|2013-09-11 06:00,11,17.21,17.22,17.19,17.21,818
20131001|2013-09-11 06:30,11,17.21,17.22,17.19,17.2,567
20131001|2013-09-11 07:00,11,17.19,17.25,17.19,17.24,4478
20131001|2013-09-11 07:30,11,17.25,17.25,17.21,17.22,1410
20131001|2013-09-11 08:00,11,17.22,17.25,17.21,17.24,1268
20131001|2013-09-11 08:30,11,17.25,17.25,17.21,17.24,1774
20131001|2013-09-11 09:00,11,17.24,17.27,17.23,17.24,5953
20131001|2013-09-11 09:30,11,17.25,17.27,17.23,17.27,1825
20131001|2013-09-11 10:00,11,17.27,17.33,17.26,17.28,9216
20131001|2013-09-11 10:30,11,17.29,17.32,17.28,17.29,1889
20131001|2013-09-11 11:00,11,17.29,17.32,17.27,17.27,2787
20131001|2013-09-11 11:30,11,17.28,17.28,17.23,17.28,3326
20131001|2013-09-11 12:00,11,17.28,17.3,17.11,17.16,6415
20131001|2013-09-11 12:30,11,17.17,17.17,17.09,17.14,4196
20131001|2013-09-12 01:30,12,17.12,17.14,17.1,17.12,1088
20131001|2013-09-12 02:00,12,17.12,17.15,17.11,17.15,267
20131001|2013-09-12 02:30,12,17.14,17.16,17.12,17.16,693
20131001|2013-09-12 03:00,12,17.17,17.17,17.15,17.15,176
20131001|2013-09-12 03:30,12,17.15,17.17,17.14,17.14,114
20131001|2013-09-12 04:00,12,17.15,17.15,17.12,17.13,273
20131001|2013-09-12 04:30,12,17.14,17.16,17.13,17.16,510
20131001|2013-09-12 05:00,12,17.17,17.18,17.15,17.16,479
20131001|2013-09-12 05:30,12,17.16,17.18,17.16,17.16,143
20131001|2013-09-12 06:00,12,17.17,17.17,17.15,17.15,237
20131001|2013-09-12 06:30,12,17.15,17.16,17.12,17.15,830
20131001|2013-09-12 07:00,12,17.15,17.2,17.14,17.18,3373
20131001|2013-09-12 07:30,12,17.18,17.2,17.14,17.16,2269
20131001|2013-09-12 08:00,12,17.16,17.19,17.13,17.17,1603
20131001|2013-09-12 08:30,12,17.17,17.2,17.15,17.19,1458
20131001|2013-09-12 09:00,12,17.19,17.2,17.17,17.2,827
20131001|2013-09-12 09:30,12,17.2,17.24,17.1,17.13,6501
20131001|2013-09-12 10:00,12,17.13,17.16,17.12,17.15,2001
20131001|2013-09-12 10:30,12,17.15,17.16,17.11,17.15,1813
20131001|2013-09-12 11:00,12,17.14,17.18,17.13,17.15,1667
20131001|2013-09-12 11:30,12,17.16,17.2,17.15,17.19,1071
20131001|2013-09-12 12:00,12,17.2,17.21,17.17,17.18,3236
20131001|2013-09-12 12:30,12,17.18,17.21,17.18,17.19,2215
20131001|2013-09-13 01:30,13,17.2,17.22,17.17,17.22,531
20131001|2013-09-13 02:00,13,17.21,17.22,17.2,17.2,264
20131001|2013-09-13 02:30,13,17.21,17.24,17.21,17.24,301
20131001|2013-09-13 03:00,13,17.23,17.23,17.22,17.23,148
20131001|2013-09-13 03:30,13,17.22,17.23,17.21,17.22,140
20131001|2013-09-13 04:00,13,17.22,17.22,17.14,17.15,560
20131001|2013-09-13 04:30,13,17.15,17.17,17.14,17.14,365
20131001|2013-09-13 05:00,13,17.14,17.17,17.14,17.16,150
20131001|2013-09-13 05:30,13,17.17,17.17,17.13,17.15,198
20131001|2013-09-13 06:00,13,17.15,17.18,17.14,17.15,545
20131001|2013-09-13 06:30,13,17.15,17.17,17.15,17.17,60
20131001|2013-09-13 07:00,13,17.16,17.2,17.16,17.19,1332
20131001|2013-09-13 07:30,13,17.19,17.2,17.12,17.13,1583
20131001|2013-09-13 08:00,13,17.13,17.15,17.09,17.14,2206
20131001|2013-09-13 08:30,13,17.14,17.17,17.14,17.16,1316
20131001|2013-09-13 09:00,13,17.17,17.17,16.98,16.99,7567
20131001|2013-09-13 09:30,13,16.98,17.05,16.98,17.04,3273
20131001|2013-09-13 10:00,13,17.05,17.09,17.04,17.09,2141
20131001|2013-09-13 10:30,13,17.09,17.1,17.04,17.05,1719
20131001|2013-09-13 11:00,13,17.05,17.08,17.04,17.07,637
20131001|2013-09-13 11:30,13,17.07,17.09,17.05,17.08,1147
20131001|2013-09-13 12:00,13,17.08,17.1,17.07,17.09,3533
20131001|2013-09-13 12:30,13,17.08,17.14,17.08,17.11,3411
20131001|2013-09-16 01:30,16,17,17,16.91,16.92,3835
20131001|2013-09-16 02:00,16,16.92,16.95,16.91,16.94,378
20131001|2013-09-16 02:30,16,16.94,16.99,16.94,16.98,627
20131001|2013-09-16 03:00,16,16.98,16.99,16.97,16.98,376
20131001|2013-09-16 03:30,16,16.99,16.99,16.98,16.99,26
20131001|2013-09-16 04:00,16,16.99,17.02,16.98,17,283
20131001|2013-09-16 04:30,16,17,17.03,17,17.03,236
20131001|2013-09-16 05:00,16,17.03,17.03,16.98,16.98,595
20131001|2013-09-16 05:30,16,16.98,17,16.98,16.99,446
20131001|2013-09-16 06:00,16,16.99,17.01,16.99,17.01,327
20131001|2013-09-16 06:30,16,17,17.02,17,17.01,435
20131001|2013-09-16 07:00,16,17.01,17.03,16.97,17.02,1978
20131001|2013-09-16 07:30,16,17.02,17.02,17,17.01,561
20131001|2013-09-16 08:00,16,17,17.03,17,17.01,1632
20131001|2013-09-16 08:30,16,17.01,17.02,16.96,16.98,2926
20131001|2013-09-16 09:00,16,16.98,16.99,16.92,16.93,2718
20131001|2013-09-16 09:30,16,16.93,16.96,16.91,16.95,2878
20131001|2013-09-16 10:00,16,16.95,16.97,16.94,16.97,1258
20131001|2013-09-16 10:30,16,16.97,16.97,16.94,16.97,685
20131001|2013-09-16 11:00,16,16.97,16.97,16.94,16.96,1089
20131001|2013-09-16 11:30,16,16.97,16.97,16.95,16.97,1296
20131001|2013-09-16 12:00,16,16.97,16.98,16.92,16.93,5419
20131001|2013-09-16 12:30,16,16.93,16.97,16.92,16.94,7251
20131001|2013-09-17 01:30,17,16.95,16.96,16.9,16.92,1231
20131001|2013-09-17 02:00,17,16.92,16.92,16.91,16.91,280
20131001|2013-09-17 02:30,17,16.9,16.93,16.9,16.91,93
20131001|2013-09-17 03:00,17,16.92,16.93,16.91,16.93,219
20131001|2013-09-17 03:30,17,16.93,16.94,16.92,16.94,109
20131001|2013-09-17 04:00,17,16.94,16.94,16.93,16.93,42
20131001|2013-09-17 04:30,17,16.93,16.93,16.92,16.92,250
20131001|2013-09-17 05:00,17,16.93,16.93,16.91,16.92,202
20131001|2013-09-17 05:30,17,16.92,16.94,16.87,16.89,1245
20131001|2013-09-17 06:00,17,16.88,16.88,16.86,16.87,958
20131001|2013-09-17 06:30,17,16.87,16.88,16.84,16.85,1805
20131001|2013-09-17 07:00,17,16.84,16.86,16.8,16.84,2956
20131001|2013-09-17 07:30,17,16.84,16.87,16.83,16.84,692
20131001|2013-09-17 08:00,17,16.84,16.87,16.84,16.85,416
20131001|2013-09-17 08:30,17,16.85,16.86,16.81,16.82,880
20131001|2013-09-17 09:00,17,16.81,16.84,16.8,16.84,686
20131001|2013-09-17 09:30,17,16.84,16.84,16.79,16.8,1970
20131001|2013-09-17 10:00,17,16.8,16.82,16.75,16.76,2419
20131001|2013-09-17 10:30,17,16.76,16.78,16.75,16.77,1479
20131001|2013-09-17 11:00,17,16.78,16.78,16.76,16.77,435
20131001|2013-09-17 11:30,17,16.78,16.82,16.76,16.81,1478
20131001|2013-09-17 12:00,17,16.81,16.82,16.78,16.8,1567
20131001|2013-09-17 12:30,17,16.8,16.83,16.79,16.8,1641
20131001|2013-09-18 01:30,18,16.8,16.8,16.75,16.75,546
20131001|2013-09-18 02:00,18,16.75,16.77,16.74,16.76,510
20131001|2013-09-18 02:30,18,16.75,16.78,16.75,16.78,345
20131001|2013-09-18 03:00,18,16.78,16.78,16.75,16.77,520
20131001|2013-09-18 03:30,18,16.77,16.77,16.76,16.77,246
20131001|2013-09-18 04:00,18,16.76,16.79,16.75,16.79,223
20131001|2013-09-18 04:30,18,16.78,16.79,16.77,16.77,188
20131001|2013-09-18 05:00,18,16.76,16.78,16.76,16.77,111
20131001|2013-09-18 05:30,18,16.77,16.78,16.76,16.77,125
20131001|2013-09-18 06:00,18,16.76,16.78,16.76,16.78,161
20131001|2013-09-18 06:30,18,16.79,16.8,16.78,16.79,627
20131001|2013-09-18 07:00,18,16.8,16.89,16.79,16.88,1652
20131001|2013-09-18 07:30,18,16.88,16.9,16.87,16.89,1065
20131001|2013-09-18 08:00,18,16.9,16.9,16.85,16.86,921
20131001|2013-09-18 08:30,18,16.86,16.88,16.85,16.88,631
20131001|2013-09-18 09:00,18,16.88,16.88,16.86,16.87,305
20131001|2013-09-18 09:30,18,16.87,16.88,16.86,16.87,517
20131001|2013-09-18 10:00,18,16.88,16.9,16.87,16.89,657
20131001|2013-09-18 10:30,18,16.89,16.9,16.88,16.9,174
20131001|2013-09-18 11:00,18,16.9,16.93,16.9,16.9,834
20131001|2013-09-18 11:30,18,16.89,16.89,16.85,16.86,689
20131001|2013-09-18 12:00,18,16.85,16.9,16.84,16.89,1305
20131001|2013-09-18 12:30,18,16.88,16.93,16.88,16.91,978
20131001|2013-09-19 01:30,19,16.95,17.08,16.95,17.06,3241
20131001|2013-09-19 02:00,19,17.07,17.09,17.07,17.09,142
20131001|2013-09-19 02:30,19,17.09,17.1,17.07,17.09,560
20131001|2013-09-19 03:00,19,17.09,17.11,17.07,17.09,118
20131001|2013-09-19 03:30,19,17.09,17.09,17.09,17.09,64
20131001|2013-09-19 04:00,19,17.08,17.11,17.07,17.07,125
20131001|2013-09-19 04:30,19,17.07,17.1,17.06,17.08,522
20131001|2013-09-19 05:00,19,17.09,17.09,17.06,17.08,125
20131001|2013-09-19 05:30,19,17.08,17.09,17.07,17.08,158
20131001|2013-09-19 06:00,19,17.09,17.09,17.08,17.08,160
20131001|2013-09-19 06:30,19,17.08,17.1,17.08,17.09,255
20131001|2013-09-19 07:00,19,17.09,17.15,17.07,17.15,1822
20131001|2013-09-19 07:30,19,17.14,17.2,17.14,17.19,3329
20131001|2013-09-19 08:00,19,17.18,17.19,17.1,17.14,818
20131001|2013-09-19 08:30,19,17.15,17.15,17.1,17.1,889
20131001|2013-09-19 09:00,19,17.09,17.14,17.09,17.12,1064
20131001|2013-09-19 09:30,19,17.12,17.12,17.04,17.07,3195
20131001|2013-09-19 10:00,19,17.07,17.12,17.07,17.12,217
20131001|2013-09-19 10:30,19,17.13,17.13,17.1,17.12,500
20131001|2013-09-19 11:00,19,17.13,17.16,17.12,17.16,1216
20131001|2013-09-19 11:30,19,17.16,17.17,17.12,17.17,653
20131001|2013-09-19 12:00,19,17.16,17.19,17.14,17.19,857
20131001|2013-09-19 12:30,19,17.19,17.23,17.16,17.22,1814
20131001|2013-09-20 01:30,20,17.2,17.22,17.18,17.19,395
20131001|2013-09-20 02:00,20,17.18,17.19,17.16,17.17,62
20131001|2013-09-20 02:30,20,17.17,17.17,17.15,17.16,82
20131001|2013-09-20 03:00,20,17.17,17.17,17.16,17.16,16
20131001|2013-09-20 03:30,20,17.17,17.17,17.17,17.17,4
20131001|2013-09-20 04:00,20,17.16,17.17,17.16,17.17,111
20131001|2013-09-20 04:30,20,17.16,17.17,17.15,17.17,148
20131001|2013-09-20 05:00,20,17.16,17.17,17.14,17.14,184
20131001|2013-09-20 05:30,20,17.14,17.14,17.11,17.11,493
20131001|2013-09-20 06:00,20,17.12,17.13,17.11,17.12,103
20131001|2013-09-20 06:30,20,17.12,17.13,17.11,17.13,134
20131001|2013-09-20 07:00,20,17.14,17.22,17.13,17.17,876
20131001|2013-09-20 07:30,20,17.18,17.2,17.16,17.19,215
20131001|2013-09-20 08:00,20,17.19,17.22,17.17,17.2,328
20131001|2013-09-20 08:30,20,17.19,17.2,17.18,17.19,326
20131001|2013-09-20 09:00,20,17.2,17.22,17.18,17.22,641
20131001|2013-09-20 09:30,20,17.22,17.29,17.21,17.27,2052
20131001|2013-09-20 10:00,20,17.26,17.29,17.25,17.28,773
20131001|2013-09-20 10:30,20,17.29,17.29,17.27,17.29,692
20131001|2013-09-20 11:00,20,17.28,17.33,17.26,17.26,1906
20131001|2013-09-20 11:30,20,17.28,17.28,17.23,17.27,358
20131001|2013-09-20 12:00,20,17.27,17.27,17.16,17.16,1038
20131001|2013-09-20 12:30,20,17.18,17.19,17.14,17.17,389
20131001|2013-09-23 01:30,23,17.1,17.1,17,17.02,890
20131001|2013-09-23 02:00,23,17.02,17.03,17.01,17.02,78
20131001|2013-09-23 02:30,23,17.02,17.03,16.98,17.03,189
20131001|2013-09-23 03:00,23,17.03,17.03,17,17,62
20131001|2013-09-23 03:30,23,17.01,17.03,17.01,17.03,31
20131001|2013-09-23 04:00,23,17.02,17.02,16.98,17.02,47
20131001|2013-09-23 04:30,23,16.98,17.06,16.98,17.05,203
20131001|2013-09-23 05:00,23,17.06,17.07,17.05,17.05,32
20131001|2013-09-23 05:30,23,17.06,17.06,17.05,17.05,13
20131001|2013-09-23 06:00,23,17.06,17.06,17.04,17.05,153
20131001|2013-09-23 06:30,23,17.06,17.1,17.06,17.09,42
20131001|2013-09-23 07:00,23,17.1,17.15,17.08,17.13,738
20131001|2013-09-23 07:30,23,17.14,17.14,17.11,17.12,90
20131001|2013-09-23 08:00,23,17.13,17.18,17.12,17.17,298
20131001|2013-09-23 08:30,23,17.18,17.19,17.12,17.13,734
20131001|2013-09-23 09:00,23,17.14,17.15,17.13,17.15,696
20131001|2013-09-23 09:30,23,17.13,17.17,17.12,17.17,702
20131001|2013-09-23 10:00,23,17.17,17.24,17.16,17.23,734
20131001|2013-09-23 10:30,23,17.23,17.23,17.18,17.19,547
20131001|2013-09-23 11:00,23,17.2,17.25,17.19,17.24,418
20131001|2013-09-23 11:30,23,17.25,17.27,17.23,17.23,499
20131001|2013-09-23 12:00,23,17.23,17.27,17.23,17.25,1137
20131001|2013-09-23 12:30,23,17.26,17.3,17.24,17.28,907
20131001|2013-09-24 01:30,24,17.29,17.3,17.26,17.28,255
20131001|2013-09-24 02:00,24,17.28,17.29,17.27,17.29,97
20131001|2013-09-24 02:30,24,17.3,17.31,17.29,17.29,183
20131001|2013-09-24 03:00,24,17.29,17.34,17.29,17.34,651
20131001|2013-09-24 03:30,24,17.33,17.33,17.31,17.33,68
20131001|2013-09-24 04:00,24,17.33,17.35,17.31,17.35,308
20131001|2013-09-24 04:30,24,17.34,17.34,17.31,17.32,110
20131001|2013-09-24 05:00,24,17.33,17.33,17.31,17.32,112
20131001|2013-09-24 05:30,24,17.32,17.32,17.3,17.32,114
20131001|2013-09-24 06:00,24,17.32,17.33,17.3,17.31,138
20131001|2013-09-24 06:30,24,17.31,17.31,17.3,17.3,52
20131001|2013-09-24 07:00,24,17.3,17.38,17.27,17.35,828
20131001|2013-09-24 07:30,24,17.35,17.36,17.3,17.35,204
20131001|2013-09-24 08:00,24,17.36,17.42,17.33,17.39,1326
20131001|2013-09-24 08:30,24,17.4,17.42,17.34,17.34,949
20131001|2013-09-24 09:00,24,17.35,17.36,17.28,17.3,657
20131001|2013-09-24 09:30,24,17.3,17.34,17.29,17.33,466
20131001|2013-09-24 10:00,24,17.34,17.35,17.33,17.34,261
20131001|2013-09-24 10:30,24,17.35,17.4,17.34,17.39,462
20131001|2013-09-24 11:00,24,17.39,17.39,17.34,17.35,1099
20131001|2013-09-24 11:30,24,17.35,17.39,17.33,17.38,382
20131001|2013-09-24 12:00,24,17.39,17.43,17.38,17.42,1682
20131001|2013-09-24 12:30,24,17.42,17.45,17.4,17.41,1444
20131001|2013-09-25 01:30,25,17.42,17.45,17.41,17.44,480
20131001|2013-09-25 02:00,25,17.44,17.44,17.39,17.4,180
20131001|2013-09-25 02:30,25,17.4,17.4,17.38,17.39,56
20131001|2013-09-25 03:00,25,17.41,17.42,17.4,17.42,136
20131001|2013-09-25 03:30,25,17.42,17.42,17.4,17.41,105
20131001|2013-09-25 04:00,25,17.41,17.42,17.41,17.41,57
20131001|2013-09-25 04:30,25,17.42,17.42,17.39,17.4,81
20131001|2013-09-25 05:00,25,17.4,17.4,17.34,17.34,369
20131001|2013-09-25 05:30,25,17.35,17.35,17.29,17.34,713
20131001|2013-09-25 06:00,25,17.34,17.35,17.34,17.34,102
20131001|2013-09-25 06:30,25,17.36,17.36,17.35,17.36,87
20131001|2013-09-25 07:00,25,17.36,17.4,17.34,17.39,411
20131001|2013-09-25 07:30,25,17.4,17.4,17.39,17.39,58
20131001|2013-09-25 08:00,25,17.4,17.42,17.38,17.42,562
20131001|2013-09-25 08:30,25,17.41,17.5,17.4,17.49,1747
20131001|2013-09-25 09:00,25,17.5,17.53,17.45,17.49,2081
20131001|2013-09-25 09:30,25,17.48,17.52,17.48,17.5,1422
20131001|2013-09-25 10:00,25,17.51,17.55,17.5,17.55,565
20131001|2013-09-25 10:30,25,17.55,17.56,17.5,17.54,931
20131001|2013-09-25 11:00,25,17.55,17.58,17.52,17.57,761
20131001|2013-09-25 11:30,25,17.57,17.6,17.55,17.59,388
20131001|2013-09-25 12:00,25,17.6,17.62,17.58,17.6,692
20131001|2013-09-25 12:30,25,17.62,17.64,17.61,17.63,947
20131001|2013-09-26 01:30,26,17.67,17.67,17.5,17.5,426
20131001|2013-09-26 02:00,26,17.52,17.56,17.52,17.56,22
20131001|2013-09-26 02:30,26,17.56,17.58,17.56,17.56,42
20131001|2013-09-26 03:00,26,17.57,17.6,17.56,17.6,40
20131001|2013-09-26 03:30,26,17.6,17.63,17.6,17.63,38
20131001|2013-09-26 04:00,26,17.64,17.65,17.61,17.62,61
20131001|2013-09-26 04:30,26,17.58,17.58,17.52,17.53,260
20131001|2013-09-26 05:00,26,17.54,17.57,17.53,17.57,12
20131001|2013-09-26 05:30,26,17.58,17.6,17.56,17.6,70
20131001|2013-09-26 06:00,26,17.6,17.61,17.58,17.59,20
20131001|2013-09-26 06:30,26,17.6,17.6,17.58,17.6,179
20131001|2013-09-26 07:00,26,17.61,17.61,17.58,17.6,141
20131001|2013-09-26 07:30,26,17.61,17.61,17.55,17.56,418
20131001|2013-09-26 08:00,26,17.57,17.61,17.55,17.59,351
20131001|2013-09-26 08:30,26,17.6,17.67,17.59,17.63,638
20131001|2013-09-26 09:00,26,17.64,17.64,17.62,17.63,652
20131001|2013-09-26 09:30,26,17.62,17.64,17.58,17.59,656
20131001|2013-09-26 10:00,26,17.58,17.6,17.55,17.56,794
20131001|2013-09-26 10:30,26,17.56,17.57,17.45,17.46,2083
20131001|2013-09-26 11:00,26,17.46,17.53,17.46,17.5,399
20131001|2013-09-26 11:30,26,17.52,17.55,17.47,17.55,713
20131001|2013-09-26 12:00,26,17.55,17.56,17.49,17.49,498
20131001|2013-09-26 12:30,26,17.5,17.52,17.49,17.51,730
20131001|2013-09-27 01:30,27,17.5,17.5,17.3,17.3,111
20131001|2013-09-27 02:00,27,17.3,17.32,17.3,17.3,22
20131001|2013-09-27 02:30,27,17.31,17.32,17.27,17.28,53
20131001|2013-09-27 03:00,27,17.31,17.31,17.19,17.26,203
20131001|2013-09-27 03:30,27,17.26,17.26,17.25,17.26,55
20131001|2013-09-27 04:00,27,17.26,17.26,17.25,17.25,29
20131001|2013-09-27 04:30,27,17.26,17.26,17.25,17.25,5
20131001|2013-09-27 05:00,27,17.26,17.27,17.25,17.25,39
20131001|2013-09-27 05:30,27,17.25,17.27,17.25,17.26,43
20131001|2013-09-27 06:00,27,17.27,17.27,17.22,17.24,24
20131001|2013-09-27 06:30,27,17.24,17.24,17.21,17.23,183
20131001|2013-09-27 07:00,27,17.24,17.29,17.22,17.23,406
20131001|2013-09-27 07:30,27,17.23,17.23,16.88,16.95,618
20131001|2013-09-27 08:00,27,16.95,16.95,16.82,16.87,269
20131001|2013-09-27 08:30,27,16.87,16.95,16.86,16.95,428
20131001|2013-09-27 09:00,27,16.94,17,16.92,16.99,386
20131001|2013-09-27 09:30,27,16.99,17,16.97,16.99,48
20131001|2013-09-27 10:00,27,17,17.04,17,17.03,117
20131001|2013-09-27 10:30,27,16.99,16.99,16.92,16.98,317
20131001|2013-09-27 11:00,27,17,17.03,16.98,17.02,133
20131001|2013-09-27 11:30,27,16.99,17,16.9,16.94,208
20131001|2013-09-27 12:00,27,16.92,16.95,16.86,16.87,522
20131001|2013-09-27 12:30,27,16.89,16.89,16.78,16.81,260
20131001|2013-09-30 01:30,30,16.86,16.86,16.78,16.81,21
20131001|2013-09-30 02:00,30,16.73,16.73,16.73,16.73,5
20131001|2013-09-30 02:30,30,16.87,17,16.87,16.88,12
20131001|2013-09-30 03:00,30,16.98,17,16.96,16.96,47
20131001|2013-09-30 03:30,30,17,17,16.96,16.96,75
20131001|2013-09-30 04:00,30,16.96,16.96,16.96,16.96,43
20131001|2013-09-30 04:30,30,17,17,17,17,15
20131001|2013-09-30 05:00,30,17,17.05,17,17.05,125
20131001|2013-09-30 05:30,30,17.06,17.1,17.06,17.1,5
20131001|2013-09-30 06:00,30,17.1,17.12,17.1,17.12,32
20131001|2013-09-30 06:30,30,17.15,17.17,17.15,17.17,30
20131001|2013-09-30 07:00,30,17.19,17.25,17.19,17.22,79
20131001|2013-09-30 07:30,30,17.21,17.22,17.21,17.22,29
20131001|2013-09-30 08:00,30,17.24,17.29,17.24,17.29,43
20131001|2013-09-30 08:30,30,17.28,17.29,17.26,17.26,23
20131001|2013-09-30 09:00,30,17.3,17.3,17.3,17.3,1
20131001|2013-09-30 09:30,30,17.31,17.4,17.31,17.4,37
20131001|2013-09-30 10:00,30,17.37,17.42,17.37,17.4,19
20131001|2013-09-30 10:30,30,17.46,17.54,17.46,17.54,5
20131001|2013-09-30 11:00,30,17.5,17.5,17.44,17.44,15
20131001|2013-09-30 11:30,30,17.4,17.58,17.39,17.58,45
20131001|2013-09-30 12:00,30,17.58,17.6,17.5,17.55,17
20140301|2013-04-08 02:30,8,19.06,19.06,19.03,19.03,93
20140301|2013-04-08 03:00,8,19.03,19.03,19.02,19.02,25
20140301|2013-04-08 03:30,8,19.03,19.03,19.02,19.02,49
20140301|2013-04-08 04:00,8,19.02,19.02,19.01,19.01,12
20140301|2013-04-08 04:30,8,19.01,19.01,19.01,19.01,18
20140301|2013-04-08 05:00,8,19.01,19.01,18.99,19.01,32
20140301|2013-04-08 05:30,8,19,19.01,19,19,93
20140301|2013-04-08 06:00,8,18.99,18.99,18.99,18.99,12
20140301|2013-04-08 06:30,8,18.98,18.99,18.98,18.99,52
20140301|2013-04-08 07:00,8,18.99,18.99,18.97,18.97,131
20140301|2013-04-08 07:30,8,18.96,18.96,18.89,18.9,84
20140301|2013-04-08 08:00,8,18.9,18.93,18.88,18.92,146
20140301|2013-04-08 08:30,8,18.92,18.92,18.9,18.91,67
20140301|2013-04-08 09:00,8,18.91,18.91,18.88,18.88,36
20140301|2013-04-08 09:30,8,18.9,18.91,18.85,18.85,234
20140301|2013-04-08 10:00,8,18.85,18.86,18.82,18.84,143
20140301|2013-04-08 10:30,8,18.85,18.87,18.84,18.87,75
20140301|2013-04-08 11:00,8,18.87,18.89,18.87,18.89,51
20140301|2013-04-08 11:30,8,18.89,18.89,18.87,18.87,101
20140301|2013-04-08 12:00,8,18.88,19,18.88,18.99,178
20140301|2013-04-08 12:30,8,18.97,19,18.97,18.97,44
20140301|2013-04-09 01:30,9,18.95,19.03,18.95,19.03,42
20140301|2013-04-09 02:30,9,18.97,18.97,18.94,18.95,23
20140301|2013-04-09 03:00,9,18.92,18.92,18.9,18.9,26
20140301|2013-04-09 03:30,9,18.91,18.93,18.91,18.93,36
20140301|2013-04-09 06:30,9,18.94,18.95,18.94,18.95,32
20140301|2013-04-09 07:00,9,18.9,18.9,18.88,18.88,14
20140301|2013-04-09 07:30,9,18.9,18.9,18.88,18.88,51
20140301|2013-04-09 08:00,9,18.9,18.9,18.9,18.9,18
20140301|2013-04-09 08:30,9,18.91,18.95,18.88,18.88,8
20140301|2013-04-09 09:00,9,18.94,18.94,18.86,18.86,71
20140301|2013-04-09 09:30,9,18.86,18.89,18.86,18.89,13
20140301|2013-04-09 10:00,9,18.89,18.92,18.89,18.9,24
20140301|2013-04-09 10:30,9,18.9,18.91,18.9,18.91,47
20140301|2013-04-09 11:00,9,18.88,18.88,18.87,18.87,29
20140301|2013-04-09 11:30,9,18.87,18.88,18.86,18.87,105
20140301|2013-04-09 12:00,9,18.9,18.97,18.9,18.97,159
20140301|2013-04-09 12:30,9,18.96,18.99,18.96,18.99,126
20140301|2013-04-10 01:30,10,19.01,19.01,19.01,19.01,1
20140301|2013-04-10 02:00,10,18.98,18.98,18.98,18.98,1
20140301|2013-04-10 02:30,10,18.96,18.96,18.96,18.96,5
20140301|2013-04-10 04:00,10,18.96,18.96,18.96,18.96,137
20140301|2013-04-10 04:30,10,18.96,18.97,18.96,18.97,149
20140301|2013-04-10 05:00,10,18.99,18.99,18.99,18.99,5
20140301|2013-04-10 06:00,10,19,19.01,19,19.01,3
20140301|2013-04-10 07:00,10,18.99,19.01,18.99,19.01,47
20140301|2013-04-10 07:30,10,19.01,19.01,18.99,19,119
20140301|2013-04-10 08:00,10,18.99,18.99,18.97,18.99,223
20140301|2013-04-10 08:30,10,18.97,19.01,18.97,19.01,21
20140301|2013-04-10 09:00,10,18.99,18.99,18.99,18.99,12
20140301|2013-04-10 09:30,10,19,19.02,19,19.02,23
20140301|2013-04-10 10:00,10,19.02,19.03,19.02,19.03,40
20140301|2013-04-10 10:30,10,19.02,19.04,19.02,19.04,63
20140301|2013-04-10 11:00,10,19.05,19.06,19.02,19.03,191
20140301|2013-04-10 11:30,10,19.03,19.05,19.03,19.05,16
20140301|2013-04-10 12:00,10,19.05,19.09,19.05,19.05,267
20140301|2013-04-10 12:30,10,19.03,19.04,19.03,19.04,12
20140301|2013-04-11 01:30,11,19.08,19.08,19,19,16
20140301|2013-04-11 02:00,11,19,19,18.96,18.98,83
20140301|2013-04-11 02:30,11,19.02,19.02,19.02,19.02,5
20140301|2013-04-11 03:30,11,19.01,19.01,19.01,19.01,1
20140301|2013-04-11 04:00,11,19.01,19.01,19.01,19.01,20
20140301|2013-04-11 05:30,11,19.01,19.02,19.01,19.02,15
20140301|2013-04-11 06:00,11,19.02,19.02,18.98,18.98,6
20140301|2013-04-11 06:30,11,19,19,18.98,18.98,11
20140301|2013-04-11 07:00,11,18.96,18.97,18.92,18.92,239
20140301|2013-04-11 07:30,11,18.92,18.92,18.89,18.89,131
20140301|2013-04-11 08:00,11,18.89,18.91,18.89,18.91,10
20140301|2013-04-11 08:30,11,18.9,18.94,18.9,18.93,139
20140301|2013-04-11 09:00,11,18.93,18.93,18.92,18.92,5
20140301|2013-04-11 09:30,11,18.92,18.94,18.9,18.94,122
20140301|2013-04-11 10:00,11,18.93,18.98,18.92,18.98,87
20140301|2013-04-11 10:30,11,18.98,18.98,18.98,18.98,17
20140301|2013-04-11 11:00,11,18.98,18.99,18.98,18.99,33
20140301|2013-04-11 11:30,11,19,19.01,19,19,37
20140301|2013-04-11 12:00,11,19.01,19.03,18.99,19.03,144
20140301|2013-04-11 12:30,11,19.01,19.01,18.96,18.97,48
20140301|2013-04-12 01:30,12,19,19,19,19,18
20140301|2013-04-12 02:00,12,18.96,18.96,18.96,18.96,5
20140301|2013-04-12 02:30,12,18.97,19.02,18.97,19,21
20140301|2013-04-12 03:00,12,18.99,18.99,18.99,18.99,1
20140301|2013-04-12 04:00,12,18.96,18.96,18.95,18.96,5
20140301|2013-04-12 04:30,12,18.96,18.97,18.96,18.96,35
20140301|2013-04-12 05:00,12,18.96,18.97,18.96,18.96,5
20140301|2013-04-12 05:30,12,18.97,18.97,18.95,18.97,4
20140301|2013-04-12 06:00,12,18.98,19.01,18.98,18.99,55
20140301|2013-04-12 06:30,12,19,19.01,18.97,18.98,93
20140301|2013-04-12 07:00,12,18.99,19.07,18.98,19.05,270
20140301|2013-04-12 07:30,12,19.04,19.04,18.99,19,122
20140301|2013-04-12 08:00,12,19.01,19.04,19,19.03,81
20140301|2013-04-12 08:30,12,19.04,19.08,19.04,19.05,22
20140301|2013-04-12 09:00,12,19.06,19.08,19.05,19.06,57
20140301|2013-04-12 09:30,12,19.06,19.13,19.05,19.13,113
20140301|2013-04-12 10:00,12,19.13,19.16,19.11,19.15,179
20140301|2013-04-12 10:30,12,19.15,19.15,19.11,19.12,93
20140301|2013-04-12 11:00,12,19.1,19.1,19.03,19.09,229
20140301|2013-04-12 11:30,12,19.08,19.08,19.05,19.07,70
20140301|2013-04-12 12:00,12,19.06,19.08,19.01,19.07,235
20140301|2013-04-12 12:30,12,19.06,19.06,19.04,19.06,124
20140301|2013-04-15 01:30,15,19.07,19.07,19.01,19.06,32
20140301|2013-04-15 02:30,15,19.07,19.07,19.07,19.07,3
20140301|2013-04-15 03:00,15,19.03,19.03,19.03,19.03,1
20140301|2013-04-15 04:00,15,19.05,19.05,19,19,14
20140301|2013-04-15 04:30,15,18.98,18.98,18.96,18.97,15
20140301|2013-04-15 05:00,15,18.97,18.98,18.92,18.92,63
20140301|2013-04-15 05:30,15,18.95,18.95,18.92,18.92,22
20140301|2013-04-15 06:00,15,18.93,18.93,18.89,18.89,43
20140301|2013-04-15 06:30,15,18.93,18.95,18.93,18.94,42
20140301|2013-04-15 07:00,15,18.96,19.02,18.96,19,178
20140301|2013-04-15 07:30,15,18.97,18.97,18.92,18.96,168
20140301|2013-04-15 08:00,15,18.96,18.96,18.91,18.92,35
20140301|2013-04-15 08:30,15,18.94,18.96,18.94,18.94,156
20140301|2013-04-15 09:00,15,18.94,18.96,18.93,18.96,68
20140301|2013-04-15 09:30,15,18.95,18.96,18.94,18.96,128
20140301|2013-04-15 10:00,15,18.94,18.94,18.92,18.93,26
20140301|2013-04-15 10:30,15,18.91,18.92,18.88,18.88,158
20140301|2013-04-15 11:00,15,18.87,18.87,18.74,18.82,438
20140301|2013-04-15 11:30,15,18.82,18.83,18.77,18.79,108
20140301|2013-04-15 12:00,15,18.76,18.78,18.74,18.77,472
20140301|2013-04-15 12:30,15,18.77,18.79,18.75,18.75,195
20140301|2013-04-16 01:30,16,18.75,18.85,18.73,18.85,62
20140301|2013-04-16 02:00,16,18.84,18.84,18.84,18.84,9
20140301|2013-04-16 02:30,16,18.84,18.85,18.84,18.85,11
20140301|2013-04-16 03:00,16,18.85,18.85,18.8,18.8,34
20140301|2013-04-16 03:30,16,18.84,18.85,18.83,18.85,53
20140301|2013-04-16 04:00,16,18.85,18.86,18.83,18.85,24
20140301|2013-04-16 04:30,16,18.85,18.88,18.85,18.86,114
20140301|2013-04-16 05:00,16,18.86,18.86,18.82,18.82,3
20140301|2013-04-16 05:30,16,18.81,18.83,18.81,18.81,64
20140301|2013-04-16 06:00,16,18.81,18.81,18.81,18.81,4
20140301|2013-04-16 06:30,16,18.83,18.84,18.8,18.81,35
20140301|2013-04-16 07:00,16,18.84,18.97,18.83,18.95,227
20140301|2013-04-16 07:30,16,18.95,18.95,18.92,18.93,113
20140301|2013-04-16 08:00,16,18.93,18.93,18.86,18.92,182
20140301|2013-04-16 08:30,16,18.91,18.95,18.91,18.92,159
20140301|2013-04-16 09:00,16,18.93,18.95,18.91,18.91,52
20140301|2013-04-16 09:30,16,18.92,18.93,18.92,18.93,74
20140301|2013-04-16 10:00,16,18.95,18.95,18.92,18.95,82
20140301|2013-04-16 10:30,16,18.95,18.99,18.93,18.95,63
20140301|2013-04-16 11:00,16,18.94,18.97,18.94,18.96,76
20140301|2013-04-16 11:30,16,18.95,18.95,18.94,18.95,16
20140301|2013-04-16 12:00,16,18.95,19.03,18.95,19.01,197
20140301|2013-04-16 12:30,16,19.01,19.02,18.98,18.98,124
20140301|2013-04-17 01:30,17,18.98,18.98,18.9,18.9,33
20140301|2013-04-17 02:00,17,18.89,18.93,18.89,18.93,30
20140301|2013-04-17 02:30,17,18.91,18.93,18.9,18.9,28
20140301|2013-04-17 03:00,17,18.9,18.91,18.9,18.9,9
20140301|2013-04-17 03:30,17,18.91,18.92,18.91,18.92,17
20140301|2013-04-17 04:00,17,18.91,18.92,18.91,18.92,26
20140301|2013-04-17 04:30,17,18.92,18.94,18.92,18.92,47
20140301|2013-04-17 05:00,17,18.94,18.94,18.92,18.92,18
20140301|2013-04-17 05:30,17,18.93,18.94,18.91,18.93,48
20140301|2013-04-17 06:00,17,18.93,18.95,18.93,18.93,54
20140301|2013-04-17 06:30,17,18.92,18.94,18.9,18.91,98
20140301|2013-04-17 07:00,17,18.9,19,18.89,19,284
20140301|2013-04-17 07:30,17,18.99,19,18.98,19,134
20140301|2013-04-17 08:00,17,19,19.02,18.99,19.01,105
20140301|2013-04-17 08:30,17,19.02,19.02,18.96,19,195
20140301|2013-04-17 09:00,17,19.01,19.03,19.01,19.03,87
20140301|2013-04-17 09:30,17,19.02,19.02,18.94,18.99,85
20140301|2013-04-17 10:00,17,18.99,19.03,18.98,19.01,74
20140301|2013-04-17 10:30,17,19.03,19.04,19.01,19.04,78
20140301|2013-04-17 11:00,17,19.04,19.04,19,19.02,28
20140301|2013-04-17 11:30,17,19.02,19.03,19.01,19.01,14
20140301|2013-04-17 12:00,17,19,19.03,18.95,18.96,47
20140301|2013-04-17 12:30,17,18.97,18.97,18.89,18.89,118
20140301|2013-04-18 01:30,18,18.95,18.95,18.89,18.89,17
20140301|2013-04-18 02:00,18,18.95,18.95,18.95,18.95,2
20140301|2013-04-18 02:30,18,18.98,18.99,18.98,18.99,21
20140301|2013-04-18 03:00,18,19.04,19.04,19.04,19.04,10
20140301|2013-04-18 03:30,18,19.04,19.04,19,19,12
20140301|2013-04-18 04:00,18,19,19.01,18.98,19.01,23
20140301|2013-04-18 05:00,18,19.02,19.04,19.02,19.04,9
20140301|2013-04-18 05:30,18,19.04,19.05,19.04,19.05,15
20140301|2013-04-18 06:00,18,19.05,19.06,19.05,19.06,11
20140301|2013-04-18 06:30,18,19.02,19.02,19.02,19.02,1
20140301|2013-04-18 07:00,18,19.02,19.03,18.97,19.01,113
20140301|2013-04-18 07:30,18,18.99,19,18.99,19,51
20140301|2013-04-18 08:00,18,19,19,19,19,22
20140301|2013-04-18 08:30,18,18.98,18.98,18.78,18.79,261
20140301|2013-04-18 09:00,18,18.78,18.81,18.78,18.8,36
20140301|2013-04-18 09:30,18,18.79,18.8,18.68,18.75,339
20140301|2013-04-18 10:00,18,18.73,18.75,18.73,18.73,84
20140301|2013-04-18 10:30,18,18.72,18.75,18.72,18.75,131
20140301|2013-04-18 11:00,18,18.76,18.76,18.73,18.75,197
20140301|2013-04-18 11:30,18,18.77,18.77,18.73,18.73,111
20140301|2013-04-18 12:00,18,18.71,18.87,18.68,18.85,629
20140301|2013-04-18 12:30,18,18.83,18.84,18.82,18.83,63
20140301|2013-04-19 01:30,19,18.87,18.87,18.81,18.81,28
20140301|2013-04-19 02:00,19,18.76,18.76,18.76,18.76,5
20140301|2013-04-19 02:30,19,18.75,18.76,18.75,18.75,6
20140301|2013-04-19 03:00,19,18.75,18.75,18.7,18.73,54
20140301|2013-04-19 03:30,19,18.73,18.78,18.73,18.77,28
20140301|2013-04-19 04:00,19,18.74,18.76,18.73,18.76,15
20140301|2013-04-19 04:30,19,18.77,18.79,18.77,18.78,28
20140301|2013-04-19 05:00,19,18.78,18.79,18.78,18.79,8
20140301|2013-04-19 05:30,19,18.78,18.78,18.76,18.77,9
20140301|2013-04-19 06:00,19,18.76,18.76,18.76,18.76,8
20140301|2013-04-19 06:30,19,18.77,18.77,18.74,18.75,41
20140301|2013-04-19 07:00,19,18.76,18.84,18.76,18.84,192
20140301|2013-04-19 07:30,19,18.82,18.83,18.8,18.83,56
20140301|2013-04-19 08:00,19,18.84,18.9,18.84,18.88,172
20140301|2013-04-19 08:30,19,18.89,18.94,18.87,18.94,182
20140301|2013-04-19 09:00,19,18.92,19.14,18.92,19.05,572
20140301|2013-04-19 09:30,19,19.06,19.06,18.99,19.01,73
20140301|2013-04-19 10:00,19,19.02,19.04,18.95,18.97,117
20140301|2013-04-19 10:30,19,18.96,19.03,18.96,19.03,35
20140301|2013-04-19 11:00,19,19.03,19.08,19.02,19.08,167
20140301|2013-04-19 11:30,19,19.08,19.08,19.04,19.04,28
20140301|2013-04-19 12:00,19,19.02,19.08,19.02,19.07,298
20140301|2013-04-19 12:30,19,19.08,19.09,19.06,19.07,250
20140301|2013-04-22 01:30,22,19.04,19.04,18.87,18.88,185
20140301|2013-04-22 02:00,22,18.89,18.89,18.87,18.87,4
20140301|2013-04-22 02:30,22,18.87,18.89,18.87,18.89,3
20140301|2013-04-22 03:30,22,18.89,18.89,18.85,18.85,3
20140301|2013-04-22 04:00,22,18.85,18.86,18.82,18.83,58
20140301|2013-04-22 04:30,22,18.85,18.85,18.82,18.82,12
20140301|2013-04-22 05:00,22,18.85,18.87,18.85,18.86,29
20140301|2013-04-22 05:30,22,18.86,18.88,18.86,18.88,17
20140301|2013-04-22 06:00,22,18.88,18.89,18.88,18.89,39
20140301|2013-04-22 06:30,22,18.89,18.89,18.89,18.89,5
20140301|2013-04-22 07:00,22,18.9,18.91,18.87,18.87,96
20140301|2013-04-22 07:30,22,18.87,18.93,18.87,18.9,45
20140301|2013-04-22 08:00,22,18.91,18.93,18.9,18.91,56
20140301|2013-04-22 08:30,22,18.93,18.93,18.91,18.91,11
20140301|2013-04-22 09:00,22,18.93,18.93,18.85,18.86,82
20140301|2013-04-22 09:30,22,18.87,18.87,18.86,18.87,30
20140301|2013-04-22 10:00,22,18.89,18.94,18.89,18.93,106
20140301|2013-04-22 10:30,22,18.94,18.95,18.89,18.89,44
20140301|2013-04-22 11:00,22,18.93,18.94,18.92,18.92,9
20140301|2013-04-22 11:30,22,18.92,18.93,18.92,18.92,31
20140301|2013-04-22 12:00,22,18.92,18.94,18.91,18.94,48
20140301|2013-04-22 12:30,22,18.95,18.96,18.94,18.95,102
20140301|2013-04-23 01:30,23,18.89,18.9,18.88,18.89,232
20140301|2013-04-23 02:00,23,18.89,18.91,18.87,18.88,195
20140301|2013-04-23 02:30,23,18.88,18.88,18.86,18.86,38
20140301|2013-04-23 03:30,23,18.88,18.89,18.88,18.89,5
20140301|2013-04-23 04:30,23,18.88,18.88,18.87,18.87,2
20140301|2013-04-23 05:00,23,18.89,18.92,18.89,18.92,13
20140301|2013-04-23 05:30,23,18.95,19,18.95,18.98,182
20140301|2013-04-23 06:00,23,18.99,19,18.9,18.93,48
20140301|2013-04-23 06:30,23,18.92,18.93,18.87,18.93,27
20140301|2013-04-23 07:00,23,18.93,18.95,18.87,18.87,47
20140301|2013-04-23 07:30,23,18.87,18.91,18.87,18.88,123
20140301|2013-04-23 08:00,23,18.88,18.92,18.87,18.91,22
20140301|2013-04-23 08:30,23,18.9,19.02,18.9,19,387
20140301|2013-04-23 09:00,23,19.02,19.03,18.98,18.98,224
20140301|2013-04-23 09:30,23,18.99,18.99,18.89,18.92,270
20140301|2013-04-23 10:00,23,18.92,18.95,18.92,18.95,123
20140301|2013-04-23 10:30,23,18.94,18.95,18.94,18.94,40
20140301|2013-04-23 11:00,23,18.94,18.94,18.9,18.91,30
20140301|2013-04-23 11:30,23,18.92,18.95,18.92,18.95,5
20140301|2013-04-23 12:00,23,18.92,18.96,18.92,18.94,194
20140301|2013-04-23 12:30,23,18.93,18.94,18.9,18.9,336
20140301|2013-04-24 01:30,24,18.94,18.95,18.94,18.95,4
20140301|2013-04-24 03:00,24,18.91,18.91,18.91,18.91,6
20140301|2013-04-24 04:30,24,18.95,18.96,18.95,18.96,4
20140301|2013-04-24 05:00,24,18.94,18.94,18.94,18.94,4
20140301|2013-04-24 05:30,24,18.94,18.94,18.94,18.94,1
20140301|2013-04-24 06:00,24,18.96,18.96,18.96,18.96,6
20140301|2013-04-24 07:00,24,18.97,18.97,18.91,18.91,33
20140301|2013-04-24 07:30,24,18.91,18.92,18.83,18.86,250
20140301|2013-04-24 08:00,24,18.85,18.87,18.85,18.86,294
20140301|2013-04-24 08:30,24,18.83,18.83,18.75,18.77,579
20140301|2013-04-24 09:00,24,18.76,18.76,18.72,18.73,54
20140301|2013-04-24 09:30,24,18.74,18.76,18.73,18.74,114
20140301|2013-04-24 10:00,24,18.72,18.74,18.71,18.72,55
20140301|2013-04-24 10:30,24,18.7,18.73,18.65,18.67,232
20140301|2013-04-24 11:00,24,18.68,18.71,18.66,18.66,50
20140301|2013-04-24 11:30,24,18.65,18.67,18.65,18.67,3
20140301|2013-04-24 12:00,24,18.68,18.72,18.65,18.65,175
20140301|2013-04-24 12:30,24,18.65,18.65,18.61,18.61,190
20140301|2013-04-25 01:30,25,18.64,18.64,18.6,18.6,56
20140301|2013-04-25 02:00,25,18.59,18.59,18.55,18.56,379
20140301|2013-04-25 02:30,25,18.55,18.56,18.54,18.55,157
20140301|2013-04-25 03:00,25,18.56,18.56,18.55,18.56,8
20140301|2013-04-25 03:30,25,18.57,18.59,18.57,18.58,95
20140301|2013-04-25 04:00,25,18.59,18.59,18.58,18.58,28
20140301|2013-04-25 04:30,25,18.58,18.58,18.58,18.58,3
20140301|2013-04-25 05:00,25,18.56,18.56,18.56,18.56,31
20140301|2013-04-25 05:30,25,18.56,18.56,18.56,18.56,5
20140301|2013-04-25 06:00,25,18.56,18.56,18.55,18.55,3
20140301|2013-04-25 06:30,25,18.56,18.59,18.56,18.56,208
20140301|2013-04-25 07:00,25,18.56,18.61,18.56,18.6,79
20140301|2013-04-25 07:30,25,18.6,18.63,18.59,18.61,147
20140301|2013-04-25 08:00,25,18.63,18.64,18.57,18.61,221
20140301|2013-04-25 08:30,25,18.56,18.56,18.53,18.53,177
20140301|2013-04-25 09:00,25,18.53,18.57,18.53,18.54,286
20140301|2013-04-25 09:30,25,18.57,18.57,18.56,18.56,10
20140301|2013-04-25 10:00,25,18.57,18.58,18.57,18.58,15
20140301|2013-04-25 10:30,25,18.59,18.6,18.58,18.6,78
20140301|2013-04-25 11:00,25,18.62,18.65,18.62,18.65,56
20140301|2013-04-25 11:30,25,18.64,18.66,18.64,18.66,25
20140301|2013-04-25 12:00,25,18.66,18.66,18.59,18.59,124
20140301|2013-04-25 12:30,25,18.59,18.62,18.59,18.62,72
20140301|2013-04-26 01:30,26,18.65,18.67,18.64,18.67,228
20140301|2013-04-26 02:30,26,18.68,18.69,18.68,18.69,35
20140301|2013-04-26 03:00,26,18.69,18.7,18.69,18.69,86
20140301|2013-04-26 03:30,26,18.69,18.69,18.67,18.67,12
20140301|2013-04-26 05:30,26,18.66,18.66,18.66,18.66,5
20140301|2013-04-26 06:00,26,18.66,18.66,18.64,18.64,7
20140301|2013-04-26 06:30,26,18.64,18.64,18.64,18.64,1
20140301|2013-04-26 07:00,26,18.63,18.65,18.58,18.65,120
20140301|2013-04-26 07:30,26,18.66,18.66,18.62,18.62,33
20140301|2013-04-26 08:00,26,18.61,18.63,18.61,18.63,8
20140301|2013-04-26 08:30,26,18.61,18.66,18.61,18.66,73
20140301|2013-04-26 09:00,26,18.66,18.69,18.64,18.64,42
20140301|2013-04-26 09:30,26,18.64,18.66,18.63,18.63,126
20140301|2013-04-26 10:00,26,18.65,18.71,18.65,18.7,114
20140301|2013-04-26 10:30,26,18.69,18.7,18.68,18.69,30
20140301|2013-04-26 11:00,26,18.69,18.69,18.65,18.66,27
20140301|2013-04-26 11:30,26,18.65,18.65,18.63,18.63,22
20140301|2013-04-26 12:00,26,18.63,18.71,18.58,18.66,182
20140301|2013-04-26 12:30,26,18.64,18.69,18.63,18.64,33
20140301|2013-04-29 01:30,29,18.68,18.7,18.68,18.7,36
20140301|2013-04-29 02:30,29,18.68,18.68,18.67,18.67,10
20140301|2013-04-29 03:30,29,18.64,18.64,18.64,18.64,1
20140301|2013-04-29 04:00,29,18.64,18.65,18.62,18.62,11
20140301|2013-04-29 04:30,29,18.65,18.65,18.65,18.65,2
20140301|2013-04-29 05:00,29,18.65,18.65,18.65,18.65,23
20140301|2013-04-29 05:30,29,18.65,18.66,18.64,18.66,110
20140301|2013-04-29 06:00,29,18.66,18.66,18.66,18.66,62
20140301|2013-04-29 06:30,29,18.68,18.68,18.68,18.68,30
20140301|2013-04-29 07:00,29,18.66,18.66,18.62,18.62,35
20140301|2013-04-29 07:30,29,18.59,18.62,18.58,18.61,148
20140301|2013-04-29 08:00,29,18.6,18.62,18.6,18.61,41
20140301|2013-04-29 08:30,29,18.61,18.64,18.59,18.62,135
20140301|2013-04-29 09:00,29,18.59,18.6,18.58,18.58,54
20140301|2013-04-29 09:30,29,18.6,18.62,18.59,18.62,50
20140301|2013-04-29 10:00,29,18.63,18.74,18.62,18.73,192
20140301|2013-04-29 10:30,29,18.72,18.75,18.71,18.71,88
20140301|2013-04-29 11:00,29,18.72,18.72,18.67,18.71,26
20140301|2013-04-29 11:30,29,18.7,18.7,18.65,18.66,69
20140301|2013-04-29 12:00,29,18.67,18.75,18.65,18.74,246
20140301|2013-04-29 12:30,29,18.75,18.79,18.74,18.75,473
20140301|2013-04-30 06:30,30,18.87,18.87,18.86,18.86,16
20140301|2013-04-30 07:00,30,18.85,18.96,18.82,18.91,1023
20140301|2013-04-30 07:30,30,18.91,18.96,18.91,18.96,343
20140301|2013-04-30 08:00,30,18.95,18.96,18.9,18.9,154
20140301|2013-04-30 08:30,30,18.91,18.92,18.9,18.91,654
20140301|2013-04-30 09:00,30,18.9,18.91,18.85,18.85,267
20140301|2013-04-30 09:30,30,18.85,18.85,18.79,18.8,173
20140301|2013-04-30 10:00,30,18.81,18.85,18.81,18.83,96
20140301|2013-04-30 10:30,30,18.81,18.83,18.81,18.81,57
20140301|2013-04-30 11:00,30,18.81,18.81,18.74,18.78,285
20140301|2013-04-30 11:30,30,18.77,18.84,18.77,18.84,170
20140301|2013-04-30 12:00,30,18.84,18.86,18.77,18.84,192
20140301|2013-04-30 12:30,30,18.82,18.89,18.8,18.89,165
20140301|2013-05-01 01:30,1,18.87,18.88,18.87,18.88,20
20140301|2013-05-01 02:00,1,18.88,18.89,18.88,18.89,26
20140301|2013-05-01 02:30,1,18.9,18.9,18.9,18.9,6
20140301|2013-05-01 03:30,1,18.86,18.86,18.86,18.86,10
20140301|2013-05-01 04:00,1,18.87,18.87,18.87,18.87,4
20140301|2013-05-01 05:30,1,18.87,18.9,18.87,18.9,11
20140301|2013-05-01 06:00,1,18.89,18.9,18.89,18.9,6
20140301|2013-05-01 06:30,1,18.9,18.9,18.88,18.88,4
20140301|2013-05-01 07:00,1,18.83,18.86,18.81,18.82,69
20140301|2013-05-01 07:30,1,18.82,18.82,18.77,18.77,51
20140301|2013-05-01 08:00,1,18.8,18.81,18.8,18.81,27
20140301|2013-05-01 08:30,1,18.83,18.86,18.82,18.86,21
20140301|2013-05-01 09:00,1,18.87,18.87,18.83,18.86,72
20140301|2013-05-01 09:30,1,18.87,18.91,18.85,18.88,274
20140301|2013-05-01 10:00,1,18.88,18.88,18.84,18.84,32
20140301|2013-05-01 10:30,1,18.82,18.84,18.59,18.6,1239
20140301|2013-05-01 11:00,1,18.6,18.67,18.58,18.64,398
20140301|2013-05-01 11:30,1,18.63,18.65,18.63,18.64,341
20140301|2013-05-01 12:00,1,18.64,18.66,18.6,18.6,298
20140301|2013-05-01 12:30,1,18.59,18.61,18.59,18.59,101
20140301|2013-05-02 01:30,2,18.63,18.64,18.63,18.63,8
20140301|2013-05-02 02:00,2,18.63,18.66,18.63,18.66,61
20140301|2013-05-02 03:00,2,18.6,18.6,18.6,18.6,21
20140301|2013-05-02 03:30,2,18.61,18.62,18.59,18.6,62
20140301|2013-05-02 04:00,2,18.61,18.61,18.6,18.6,5
20140301|2013-05-02 04:30,2,18.62,18.62,18.62,18.62,14
20140301|2013-05-02 05:00,2,18.59,18.59,18.55,18.55,534
20140301|2013-05-02 05:30,2,18.56,18.56,18.53,18.54,91
20140301|2013-05-02 06:00,2,18.54,18.54,18.52,18.52,195
20140301|2013-05-02 06:30,2,18.52,18.54,18.52,18.54,26
20140301|2013-05-02 07:00,2,18.53,18.53,18.47,18.5,1117
20140301|2013-05-02 07:30,2,18.5,18.61,18.5,18.58,309
20140301|2013-05-02 08:00,2,18.58,18.62,18.58,18.6,68
20140301|2013-05-02 08:30,2,18.6,18.61,18.57,18.58,28
20140301|2013-05-02 09:00,2,18.58,18.59,18.57,18.58,29
20140301|2013-05-02 09:30,2,18.59,18.61,18.59,18.61,53
20140301|2013-05-02 10:00,2,18.59,18.64,18.59,18.6,90
20140301|2013-05-02 10:30,2,18.6,18.62,18.57,18.62,261
20140301|2013-05-02 11:00,2,18.62,18.62,18.6,18.6,55
20140301|2013-05-02 11:30,2,18.61,18.84,18.61,18.8,913
20140301|2013-05-02 12:00,2,18.8,18.85,18.8,18.83,633
20140301|2013-05-02 12:30,2,18.84,18.86,18.81,18.86,396
20140301|2013-05-03 01:30,3,18.83,18.83,18.71,18.77,90
20140301|2013-05-03 02:00,3,18.75,18.75,18.75,18.75,4
20140301|2013-05-03 02:30,3,18.77,18.77,18.77,18.77,5
20140301|2013-05-03 03:00,3,18.76,18.77,18.73,18.77,105
20140301|2013-05-03 03:30,3,18.77,18.77,18.77,18.77,1
20140301|2013-05-03 04:00,3,18.78,18.79,18.77,18.79,23
20140301|2013-05-03 04:30,3,18.81,18.82,18.81,18.82,36
20140301|2013-05-03 05:30,3,18.8,18.8,18.8,18.8,20
20140301|2013-05-03 06:00,3,18.78,18.78,18.76,18.76,45
20140301|2013-05-03 06:30,3,18.74,18.74,18.67,18.68,126
20140301|2013-05-03 07:00,3,18.7,18.82,18.7,18.8,151
20140301|2013-05-03 07:30,3,18.78,18.79,18.71,18.71,93
20140301|2013-05-03 08:00,3,18.74,18.75,18.71,18.75,102
20140301|2013-05-03 08:30,3,18.73,18.73,18.67,18.68,150
20140301|2013-05-03 09:00,3,18.68,18.72,18.68,18.71,243
20140301|2013-05-03 09:30,3,18.71,18.73,18.7,18.71,340
20140301|2013-05-03 10:00,3,18.72,18.74,18.7,18.7,20
20140301|2013-05-03 10:30,3,18.69,18.74,18.69,18.73,313
20140301|2013-05-03 11:00,3,18.73,18.77,18.73,18.77,102
20140301|2013-05-03 11:30,3,18.76,18.86,18.76,18.8,709
20140301|2013-05-03 12:00,3,18.8,18.81,18.75,18.76,246
20140301|2013-05-03 12:30,3,18.77,18.85,18.77,18.85,179
20140301|2013-05-06 06:30,6,18.85,18.9,18.77,18.89,244
20140301|2013-05-06 07:00,6,18.89,18.9,18.77,18.78,139
20140301|2013-05-06 07:30,6,18.85,18.88,18.84,18.86,95
20140301|2013-05-06 08:00,6,18.87,18.91,18.87,18.9,234
20140301|2013-05-06 08:30,6,18.9,18.92,18.88,18.9,216
20140301|2013-05-06 09:00,6,18.91,18.98,18.9,18.96,473
20140301|2013-05-06 09:30,6,18.96,18.97,18.96,18.97,150
20140301|2013-05-06 10:00,6,18.98,18.98,18.95,18.96,64
20140301|2013-05-06 10:30,6,18.98,18.98,18.97,18.98,77
20140301|2013-05-06 11:00,6,18.98,19.06,18.98,19.05,474
20140301|2013-05-06 11:30,6,19.05,19.08,19.03,19.06,413
20140301|2013-05-06 12:00,6,19.08,19.08,19,19,113
20140301|2013-05-06 12:30,6,19.01,19.03,19,19.03,66
20140301|2013-05-07 05:00,7,18.95,18.95,18.95,18.95,2
20140301|2013-05-07 07:00,7,19,19,19,19,11
20140301|2013-05-07 08:30,7,18.98,18.98,18.92,18.92,19
20140301|2013-05-07 09:00,7,18.92,18.92,18.81,18.84,235
20140301|2013-05-07 09:30,7,18.84,18.84,18.76,18.8,201
20140301|2013-05-07 10:00,7,18.8,18.84,18.77,18.81,231
20140301|2013-05-07 10:30,7,18.81,18.82,18.78,18.79,30
20140301|2013-05-07 11:00,7,18.79,18.85,18.79,18.84,90
20140301|2013-05-07 11:30,7,18.84,18.86,18.82,18.82,30
20140301|2013-05-07 12:00,7,18.83,18.9,18.82,18.89,173
20140301|2013-05-07 12:30,7,18.88,18.88,18.86,18.86,140
20140301|2013-05-08 01:30,8,18.87,18.89,18.87,18.89,27
20140301|2013-05-08 02:00,8,18.92,18.92,18.92,18.92,10
20140301|2013-05-08 02:30,8,18.88,18.88,18.86,18.87,13
20140301|2013-05-08 03:00,8,18.82,18.85,18.82,18.84,16
20140301|2013-05-08 03:30,8,18.82,18.82,18.82,18.82,10
20140301|2013-05-08 04:00,8,18.82,18.82,18.81,18.81,10
20140301|2013-05-08 04:30,8,18.83,18.84,18.83,18.84,22
20140301|2013-05-08 05:00,8,18.81,18.81,18.79,18.79,56
20140301|2013-05-08 05:30,8,18.79,18.79,18.79,18.79,3
20140301|2013-05-08 06:00,8,18.8,18.8,18.8,18.8,7
20140301|2013-05-08 07:00,8,18.84,18.84,18.74,18.75,172
20140301|2013-05-08 07:30,8,18.75,18.78,18.74,18.75,63
20140301|2013-05-08 08:00,8,18.75,18.77,18.71,18.77,47
20140301|2013-05-08 08:30,8,18.78,18.83,18.74,18.81,106
20140301|2013-05-08 09:00,8,18.76,18.77,18.73,18.76,60
20140301|2013-05-08 09:30,8,18.75,18.76,18.75,18.76,13
20140301|2013-05-08 10:00,8,18.75,18.75,18.73,18.73,52
20140301|2013-05-08 10:30,8,18.74,18.74,18.74,18.74,14
20140301|2013-05-08 11:00,8,18.74,18.74,18.69,18.72,628
20140301|2013-05-08 11:30,8,18.7,18.74,18.7,18.74,70
20140301|2013-05-08 12:00,8,18.74,18.74,18.7,18.72,200
20140301|2013-05-08 12:30,8,18.74,18.75,18.71,18.71,82
20140301|2013-05-09 01:30,9,18.7,18.7,18.68,18.68,22
20140301|2013-05-09 02:30,9,18.7,18.7,18.69,18.69,93
20140301|2013-05-09 03:00,9,18.67,18.67,18.67,18.67,1
20140301|2013-05-09 03:30,9,18.67,18.7,18.67,18.68,25
20140301|2013-05-09 04:00,9,18.69,18.69,18.69,18.69,4
20140301|2013-05-09 04:30,9,18.69,18.7,18.67,18.67,32
20140301|2013-05-09 05:00,9,18.66,18.69,18.66,18.68,94
20140301|2013-05-09 05:30,9,18.7,18.71,18.7,18.7,5
20140301|2013-05-09 06:00,9,18.71,18.74,18.71,18.74,37
20140301|2013-05-09 06:30,9,18.72,18.72,18.72,18.72,17
20140301|2013-05-09 07:00,9,18.71,18.73,18.67,18.69,153
20140301|2013-05-09 07:30,9,18.74,18.79,18.74,18.76,121
20140301|2013-05-09 08:00,9,18.76,18.78,18.76,18.78,31
20140301|2013-05-09 08:30,9,18.78,18.9,18.78,18.82,299
20140301|2013-05-09 09:00,9,18.84,18.84,18.8,18.82,41
20140301|2013-05-09 09:30,9,18.82,18.82,18.77,18.77,280
20140301|2013-05-09 10:00,9,18.76,18.8,18.75,18.78,53
20140301|2013-05-09 10:30,9,18.76,18.81,18.76,18.78,9
20140301|2013-05-09 11:00,9,18.77,18.81,18.77,18.81,12
20140301|2013-05-09 11:30,9,18.8,18.84,18.8,18.83,64
20140301|2013-05-09 12:00,9,18.84,18.85,18.75,18.76,47
20140301|2013-05-09 12:30,9,18.77,18.79,18.76,18.77,54
20140301|2013-05-10 01:30,10,18.77,18.81,18.77,18.81,8
20140301|2013-05-10 02:00,10,18.82,18.84,18.82,18.84,18
20140301|2013-05-10 02:30,10,18.84,18.85,18.84,18.85,15
20140301|2013-05-10 03:00,10,18.83,18.85,18.83,18.85,42
20140301|2013-05-10 03:30,10,18.84,18.84,18.82,18.82,14
20140301|2013-05-10 04:00,10,18.81,18.81,18.81,18.81,7
20140301|2013-05-10 04:30,10,18.83,18.83,18.83,18.83,2
20140301|2013-05-10 05:00,10,18.82,18.83,18.82,18.83,7
20140301|2013-05-10 05:30,10,18.82,18.82,18.82,18.82,2
20140301|2013-05-10 06:00,10,18.81,18.83,18.81,18.82,7
20140301|2013-05-10 06:30,10,18.82,18.83,18.81,18.83,29
20140301|2013-05-10 07:00,10,18.81,18.85,18.81,18.84,22
20140301|2013-05-10 07:30,10,18.83,18.88,18.82,18.87,88
20140301|2013-05-10 08:00,10,18.84,18.84,18.78,18.82,129
20140301|2013-05-10 08:30,10,18.8,18.8,18.73,18.75,93
20140301|2013-05-10 09:00,10,18.75,18.76,18.72,18.73,257
20140301|2013-05-10 09:30,10,18.72,18.74,18.71,18.71,285
20140301|2013-05-10 10:00,10,18.72,18.72,18.68,18.68,195
20140301|2013-05-10 10:30,10,18.69,18.71,18.69,18.7,81
20140301|2013-05-10 11:00,10,18.69,18.72,18.68,18.72,243
20140301|2013-05-10 11:30,10,18.73,18.74,18.71,18.71,25
20140301|2013-05-10 12:00,10,18.72,18.73,18.68,18.69,59
20140301|2013-05-10 12:30,10,18.71,18.71,18.68,18.71,44
20140301|2013-05-13 01:30,13,18.69,18.76,18.69,18.76,238
20140301|2013-05-13 02:00,13,18.76,18.77,18.75,18.75,32
20140301|2013-05-13 02:30,13,18.77,18.77,18.75,18.75,15
20140301|2013-05-13 03:00,13,18.74,18.74,18.74,18.74,1
20140301|2013-05-13 03:30,13,18.76,18.77,18.75,18.77,77
20140301|2013-05-13 04:00,13,18.77,18.77,18.77,18.77,12
20140301|2013-05-13 04:30,13,18.77,18.77,18.73,18.77,19
20140301|2013-05-13 05:00,13,18.77,18.78,18.77,18.78,6
20140301|2013-05-13 05:30,13,18.78,18.79,18.78,18.79,7
20140301|2013-05-13 06:00,13,18.79,18.79,18.79,18.79,11
20140301|2013-05-13 06:30,13,18.79,18.8,18.78,18.79,36
20140301|2013-05-13 07:00,13,18.73,18.75,18.69,18.69,230
20140301|2013-05-13 07:30,13,18.69,18.69,18.68,18.68,10
20140301|2013-05-13 08:00,13,18.68,18.68,18.61,18.63,235
20140301|2013-05-13 08:30,13,18.62,18.64,18.61,18.64,59
20140301|2013-05-13 09:00,13,18.62,18.66,18.61,18.62,134
20140301|2013-05-13 09:30,13,18.62,18.62,18.62,18.62,41
20140301|2013-05-13 10:00,13,18.61,18.61,18.59,18.6,169
20140301|2013-05-13 10:30,13,18.6,18.61,18.6,18.6,21
20140301|2013-05-13 11:00,13,18.6,18.61,18.6,18.61,74
20140301|2013-05-13 11:30,13,18.6,18.6,18.56,18.56,148
20140301|2013-05-13 12:00,13,18.56,18.57,18.54,18.56,207
20140301|2013-05-13 12:30,13,18.57,18.61,18.57,18.6,102
20140301|2013-05-14 01:30,14,18.51,18.57,18.51,18.57,128
20140301|2013-05-14 02:00,14,18.57,18.57,18.57,18.57,3
20140301|2013-05-14 02:30,14,18.54,18.55,18.54,18.55,5
20140301|2013-05-14 03:00,14,18.55,18.56,18.55,18.55,34
20140301|2013-05-14 03:30,14,18.54,18.56,18.53,18.56,73
20140301|2013-05-14 04:00,14,18.56,18.57,18.56,18.56,67
20140301|2013-05-14 04:30,14,18.55,18.55,18.53,18.53,40
20140301|2013-05-14 05:00,14,18.53,18.54,18.52,18.52,45
20140301|2013-05-14 05:30,14,18.54,18.54,18.5,18.54,176
20140301|2013-05-14 06:00,14,18.53,18.58,18.53,18.58,31
20140301|2013-05-14 06:30,14,18.55,18.55,18.53,18.54,11
20140301|2013-05-14 07:00,14,18.52,18.53,18.44,18.46,716
20140301|2013-05-14 07:30,14,18.45,18.46,18.43,18.45,100
20140301|2013-05-14 08:00,14,18.45,18.49,18.45,18.48,32
20140301|2013-05-14 08:30,14,18.46,18.5,18.46,18.47,10
20140301|2013-05-14 09:00,14,18.47,18.49,18.47,18.49,8
20140301|2013-05-14 09:30,14,18.48,18.48,18.47,18.47,36
20140301|2013-05-14 10:00,14,18.47,18.47,18.46,18.46,12
20140301|2013-05-14 10:30,14,18.46,18.46,18.42,18.42,164
20140301|2013-05-14 11:00,14,18.42,18.42,18.37,18.41,472
20140301|2013-05-14 11:30,14,18.39,18.41,18.37,18.37,45
20140301|2013-05-14 12:00,14,18.37,18.41,18.36,18.38,52
20140301|2013-05-14 12:30,14,18.37,18.38,18.35,18.35,204
20140301|2013-05-15 01:30,15,18.36,18.38,18.36,18.38,57
20140301|2013-05-15 02:00,15,18.35,18.37,18.34,18.36,34
20140301|2013-05-15 02:30,15,18.38,18.38,18.33,18.34,28
20140301|2013-05-15 03:00,15,18.33,18.33,18.29,18.29,249
20140301|2013-05-15 03:30,15,18.3,18.34,18.3,18.33,104
20140301|2013-05-15 04:00,15,18.34,18.37,18.34,18.35,241
20140301|2013-05-15 04:30,15,18.35,18.35,18.35,18.35,1
20140301|2013-05-15 05:00,15,18.33,18.35,18.33,18.34,23
20140301|2013-05-15 05:30,15,18.33,18.35,18.33,18.34,37
20140301|2013-05-15 06:00,15,18.35,18.35,18.31,18.31,73
20140301|2013-05-15 06:30,15,18.31,18.31,18.29,18.3,104
20140301|2013-05-15 07:00,15,18.29,18.37,18.29,18.36,98
20140301|2013-05-15 07:30,15,18.35,18.44,18.35,18.41,240
20140301|2013-05-15 08:00,15,18.41,18.41,18.37,18.37,65
20140301|2013-05-15 08:30,15,18.38,18.38,18.33,18.33,34
20140301|2013-05-15 09:00,15,18.33,18.36,18.3,18.36,142
20140301|2013-05-15 09:30,15,18.36,18.37,18.32,18.32,93
20140301|2013-05-15 10:00,15,18.32,18.34,18.31,18.32,75
20140301|2013-05-15 10:30,15,18.32,18.33,18.3,18.31,125
20140301|2013-05-15 11:00,15,18.31,18.32,18.25,18.27,149
20140301|2013-05-15 11:30,15,18.27,18.29,18.26,18.28,164
20140301|2013-05-15 12:00,15,18.28,18.28,18.25,18.28,135
20140301|2013-05-15 12:30,15,18.27,18.27,18.25,18.25,97
20140301|2013-05-16 01:30,16,18.3,18.3,18.28,18.28,186
20140301|2013-05-16 02:00,16,18.28,18.3,18.28,18.28,8
20140301|2013-05-16 02:30,16,18.27,18.27,18.27,18.27,5
20140301|2013-05-16 03:00,16,18.28,18.28,18.25,18.25,47
20140301|2013-05-16 03:30,16,18.26,18.26,18.24,18.24,39
20140301|2013-05-16 04:00,16,18.24,18.24,18.23,18.23,39
20140301|2013-05-16 04:30,16,18.25,18.25,18.24,18.24,148
20140301|2013-05-16 06:00,16,18.23,18.25,18.2,18.21,377
20140301|2013-05-16 06:30,16,18.21,18.21,18.21,18.21,20
20140301|2013-05-16 07:00,16,18.2,18.24,18.18,18.19,439
20140301|2013-05-16 07:30,16,18.19,18.2,18.18,18.19,133
20140301|2013-05-16 08:00,16,18.2,18.2,18.16,18.17,253
20140301|2013-05-16 08:30,16,18.17,18.17,18.14,18.17,205
20140301|2013-05-16 09:00,16,18.18,18.19,18.17,18.18,45
20140301|2013-05-16 09:30,16,18.18,18.2,18.17,18.17,131
20140301|2013-05-16 10:00,16,18.18,18.21,18.18,18.2,42
20140301|2013-05-16 10:30,16,18.2,18.21,18.18,18.19,47
20140301|2013-05-16 11:00,16,18.2,18.2,18.18,18.18,27
20140301|2013-05-16 11:30,16,18.18,18.19,18.14,18.14,77
20140301|2013-05-16 12:00,16,18.15,18.15,18.1,18.13,499
20140301|2013-05-16 12:30,16,18.13,18.13,18.1,18.11,534
20140301|2013-05-17 01:30,17,18.11,18.22,18.11,18.18,50
20140301|2013-05-17 02:00,17,18.18,18.2,18.17,18.2,115
20140301|2013-05-17 02:30,17,18.22,18.24,18.22,18.23,38
20140301|2013-05-17 03:00,17,18.23,18.24,18.22,18.22,97
20140301|2013-05-17 03:30,17,18.24,18.24,18.21,18.23,62
20140301|2013-05-17 04:00,17,18.25,18.26,18.25,18.26,53
20140301|2013-05-17 04:30,17,18.27,18.27,18.25,18.27,45
20140301|2013-05-17 05:00,17,18.25,18.25,18.24,18.24,12
20140301|2013-05-17 05:30,17,18.22,18.23,18.21,18.21,29
20140301|2013-05-17 06:00,17,18.22,18.22,18.21,18.21,117
20140301|2013-05-17 06:30,17,18.21,18.22,18.19,18.22,269
20140301|2013-05-17 07:00,17,18.18,18.18,18.12,18.15,103
20140301|2013-05-17 07:30,17,18.13,18.14,18.13,18.14,42
20140301|2013-05-17 08:00,17,18.12,18.12,18.09,18.11,146
20140301|2013-05-17 08:30,17,18.11,18.12,18.09,18.11,40
20140301|2013-05-17 09:00,17,18.11,18.14,18.1,18.12,112
20140301|2013-05-17 09:30,17,18.12,18.14,18.11,18.11,144
20140301|2013-05-17 10:00,17,18.1,18.12,18.1,18.11,130
20140301|2013-05-17 10:30,17,18.1,18.14,18.1,18.14,54
20140301|2013-05-17 11:00,17,18.13,18.17,18.13,18.15,162
20140301|2013-05-17 11:30,17,18.14,18.17,18.11,18.16,221
20140301|2013-05-17 12:00,17,18.15,18.16,18.12,18.15,196
20140301|2013-05-17 12:30,17,18.15,18.15,18.12,18.14,148
20140301|2013-05-20 01:30,20,18.15,18.21,18.15,18.21,118
20140301|2013-05-20 02:00,20,18.22,18.24,18.2,18.24,190
20140301|2013-05-20 02:30,20,18.23,18.23,18.19,18.19,94
20140301|2013-05-20 03:00,20,18.18,18.22,18.17,18.2,113
20140301|2013-05-20 03:30,20,18.19,18.22,18.19,18.2,67
20140301|2013-05-20 04:00,20,18.19,18.19,18.18,18.18,33
20140301|2013-05-20 04:30,20,18.16,18.16,18.16,18.16,15
20140301|2013-05-20 05:00,20,18.14,18.14,18.14,18.14,8
20140301|2013-05-20 05:30,20,18.14,18.14,18.14,18.14,6
20140301|2013-05-20 06:30,20,18.14,18.14,18.12,18.13,52
20140301|2013-05-20 07:00,20,18.14,18.14,18.09,18.09,77
20140301|2013-05-20 07:30,20,18.09,18.09,18.06,18.08,295
20140301|2013-05-20 08:00,20,18.07,18.07,18.05,18.06,41
20140301|2013-05-20 08:30,20,18.08,18.09,18.08,18.09,4
20140301|2013-05-20 09:00,20,18.08,18.08,18.05,18.06,147
20140301|2013-05-20 09:30,20,18.05,18.08,18.05,18.08,20
20140301|2013-05-20 10:00,20,18.07,18.08,18.07,18.07,15
20140301|2013-05-20 11:00,20,18.07,18.07,18.07,18.07,16
20140301|2013-05-20 11:30,20,18.07,18.08,18.07,18.07,45
20140301|2013-05-20 12:00,20,18.07,18.07,18.04,18.07,157
20140301|2013-05-20 12:30,20,18.07,18.09,18.06,18.08,35
20140301|2013-05-21 01:30,21,18.09,18.15,18.09,18.13,59
20140301|2013-05-21 02:00,21,18.09,18.09,18.09,18.09,1
20140301|2013-05-21 02:30,21,18.07,18.08,18.06,18.08,3
20140301|2013-05-21 03:00,21,18.08,18.08,18.06,18.07,17
20140301|2013-05-21 04:30,21,18.08,18.08,18.08,18.08,1
20140301|2013-05-21 05:30,21,18.07,18.08,18.07,18.07,3
20140301|2013-05-21 06:00,21,18.07,18.07,18.07,18.07,3
20140301|2013-05-21 06:30,21,18.08,18.08,18.04,18.04,150
20140301|2013-05-21 07:00,21,18.04,18.05,17.98,18.01,433
20140301|2013-05-21 07:30,21,18.01,18.02,17.99,18.02,62
20140301|2013-05-21 08:00,21,18.01,18.02,18,18.02,81
20140301|2013-05-21 08:30,21,18.03,18.06,18.03,18.05,63
20140301|2013-05-21 09:00,21,18.05,18.09,18.05,18.07,62
20140301|2013-05-21 09:30,21,18.07,18.09,18.07,18.08,49
20140301|2013-05-21 10:00,21,18.11,18.17,18.11,18.13,224
20140301|2013-05-21 10:30,21,18.13,18.18,18.13,18.17,32
20140301|2013-05-21 11:00,21,18.17,18.22,18.17,18.21,85
20140301|2013-05-21 11:30,21,18.2,18.21,18.19,18.21,13
20140301|2013-05-21 12:00,21,18.21,18.22,18.15,18.16,266
20140301|2013-05-21 12:30,21,18.15,18.16,18.15,18.15,123
20140301|2013-05-22 01:30,22,18.16,18.17,18.14,18.17,92
20140301|2013-05-22 02:00,22,18.17,18.18,18.16,18.18,112
20140301|2013-05-22 02:30,22,18.19,18.2,18.17,18.17,71
20140301|2013-05-22 03:00,22,18.17,18.19,18.17,18.17,12
20140301|2013-05-22 03:30,22,18.17,18.2,18.17,18.18,32
20140301|2013-05-22 04:00,22,18.18,18.18,18.17,18.18,7
20140301|2013-05-22 04:30,22,18.16,18.18,18.16,18.18,2
20140301|2013-05-22 05:30,22,18.19,18.2,18.19,18.2,31
20140301|2013-05-22 06:00,22,18.19,18.22,18.19,18.22,91
20140301|2013-05-22 06:30,22,18.2,18.25,18.2,18.25,99
20140301|2013-05-22 07:00,22,18.25,18.25,18.14,18.17,235
20140301|2013-05-22 07:30,22,18.16,18.18,18.16,18.17,243
20140301|2013-05-22 08:00,22,18.17,18.19,18.16,18.17,82
20140301|2013-05-22 08:30,22,18.16,18.2,18.16,18.2,55
20140301|2013-05-22 09:00,22,18.2,18.23,18.18,18.2,107
20140301|2013-05-22 09:30,22,18.2,18.24,18.18,18.21,385
20140301|2013-05-22 10:00,22,18.22,18.22,18.12,18.12,122
20140301|2013-05-22 10:30,22,18.12,18.18,18.12,18.15,87
20140301|2013-05-22 11:00,22,18.16,18.17,18.15,18.16,40
20140301|2013-05-22 11:30,22,18.17,18.17,18.05,18.06,147
20140301|2013-05-22 12:00,22,18.06,18.06,17.99,18.02,337
20140301|2013-05-22 12:30,22,18.02,18.02,17.97,17.97,117
20140301|2013-05-23 01:30,23,17.95,17.97,17.92,17.93,303
20140301|2013-05-23 02:00,23,17.95,17.98,17.95,17.98,68
20140301|2013-05-23 02:30,23,17.98,17.99,17.98,17.99,72
20140301|2013-05-23 03:30,23,17.98,18.01,17.98,18.01,78
20140301|2013-05-23 04:00,23,17.99,18.01,17.99,18.01,25
20140301|2013-05-23 04:30,23,18,18.01,17.99,17.99,26
20140301|2013-05-23 05:00,23,17.98,17.99,17.98,17.99,12
20140301|2013-05-23 05:30,23,17.99,18.01,17.99,18.01,23
20140301|2013-05-23 06:00,23,18.01,18.02,18.01,18.01,16
20140301|2013-05-23 06:30,23,18.01,18.01,17.99,17.99,20
20140301|2013-05-23 07:00,23,18,18,17.96,17.98,7
20140301|2013-05-23 07:30,23,17.98,18.01,17.97,18.01,43
20140301|2013-05-23 08:00,23,18.01,18.02,18,18.02,28
20140301|2013-05-23 08:30,23,18.03,18.12,18.03,18.12,39
20140301|2013-05-23 09:00,23,18.15,18.15,18.1,18.13,32
20140301|2013-05-23 09:30,23,18.13,18.14,18.13,18.13,5
20140301|2013-05-23 10:00,23,18.15,18.15,18.14,18.14,24
20140301|2013-05-23 10:30,23,18.13,18.17,18.13,18.15,152
20140301|2013-05-23 11:00,23,18.16,18.17,18.14,18.17,371
20140301|2013-05-23 11:30,23,18.16,18.16,18.16,18.16,98
20140301|2013-05-23 12:00,23,18.18,18.2,18.08,18.1,140
20140301|2013-05-23 12:30,23,18.12,18.14,18.07,18.07,81
20140301|2013-05-24 02:00,24,18.07,18.09,18.07,18.08,35
20140301|2013-05-24 02:30,24,18.09,18.1,18.09,18.09,39
20140301|2013-05-24 03:00,24,18.09,18.09,18.09,18.09,32
20140301|2013-05-24 03:30,24,18.09,18.1,18.09,18.1,78
20140301|2013-05-24 04:00,24,18.1,18.11,18.1,18.11,41
20140301|2013-05-24 04:30,24,18.1,18.12,18.1,18.12,12
20140301|2013-05-24 05:30,24,18.13,18.13,18.13,18.13,1
20140301|2013-05-24 06:00,24,18.13,18.13,18.13,18.13,1
20140301|2013-05-24 06:30,24,18.15,18.16,18.1,18.1,32
20140301|2013-05-24 07:00,24,18.11,18.11,18.06,18.06,17
20140301|2013-05-24 07:30,24,18.07,18.18,18.07,18.18,50
20140301|2013-05-24 08:00,24,18.17,18.17,18.15,18.17,11
20140301|2013-05-24 08:30,24,18.16,18.18,18.15,18.16,57
20140301|2013-05-24 09:00,24,18.16,18.19,18.15,18.19,402
20140301|2013-05-24 09:30,24,18.19,18.19,18.17,18.18,76
20140301|2013-05-24 10:00,24,18.18,18.18,18.15,18.17,47
20140301|2013-05-24 10:30,24,18.17,18.17,18.14,18.14,12
20140301|2013-05-24 11:00,24,18.11,18.13,18.1,18.11,53
20140301|2013-05-24 11:30,24,18.12,18.13,18.11,18.11,19
20140301|2013-05-24 12:00,24,18.12,18.21,18.12,18.15,180
20140301|2013-05-24 12:30,24,18.15,18.15,18.15,18.15,1
20140301|2013-05-28 01:30,28,18.21,18.26,18.2,18.25,54
20140301|2013-05-28 02:00,28,18.25,18.27,18.25,18.27,30
20140301|2013-05-28 02:30,28,18.27,18.27,18.27,18.27,30
20140301|2013-05-28 03:00,28,18.25,18.29,18.25,18.29,28
20140301|2013-05-28 03:30,28,18.28,18.31,18.28,18.31,49
20140301|2013-05-28 04:00,28,18.27,18.28,18.27,18.28,11
20140301|2013-05-28 04:30,28,18.28,18.29,18.28,18.28,47
20140301|2013-05-28 05:30,28,18.26,18.27,18.26,18.27,44
20140301|2013-05-28 06:00,28,18.27,18.29,18.24,18.24,131
20140301|2013-05-28 06:30,28,18.24,18.24,18.22,18.22,33
20140301|2013-05-28 07:00,28,18.23,18.29,18.2,18.22,704
20140301|2013-05-28 07:30,28,18.22,18.23,18.2,18.2,194
20140301|2013-05-28 08:00,28,18.2,18.2,18.16,18.19,98
20140301|2013-05-28 08:30,28,18.18,18.19,18.16,18.16,83
20140301|2013-05-28 09:00,28,18.15,18.16,18.13,18.16,64
20140301|2013-05-28 09:30,28,18.14,18.14,18.09,18.11,406
20140301|2013-05-28 10:00,28,18.11,18.14,18.09,18.11,171
20140301|2013-05-28 10:30,28,18.12,18.14,18.08,18.09,129
20140301|2013-05-28 11:00,28,18.1,18.1,18.09,18.09,25
20140301|2013-05-28 11:30,28,18.1,18.1,18.05,18.05,212
20140301|2013-05-28 12:00,28,18.04,18.05,18,18,473
20140301|2013-05-28 12:30,28,17.99,18.02,17.99,18,283
20140301|2013-05-29 01:30,29,18.01,18.01,17.96,17.96,188
20140301|2013-05-29 02:00,29,17.97,17.99,17.95,17.98,168
20140301|2013-05-29 03:00,29,17.95,17.95,17.93,17.94,9
20140301|2013-05-29 03:30,29,17.95,17.96,17.95,17.96,8
20140301|2013-05-29 04:00,29,17.98,17.98,17.97,17.97,6
20140301|2013-05-29 04:30,29,17.98,17.98,17.98,17.98,1
20140301|2013-05-29 05:00,29,17.98,18,17.98,18,3
20140301|2013-05-29 05:30,29,17.99,18.01,17.99,18.01,7
20140301|2013-05-29 06:00,29,18.01,18.01,18.01,18.01,20
20140301|2013-05-29 07:00,29,18.07,18.08,18.03,18.03,124
20140301|2013-05-29 07:30,29,18.04,18.05,18.03,18.03,74
20140301|2013-05-29 08:00,29,18.02,18.03,17.97,17.99,210
20140301|2013-05-29 08:30,29,17.98,17.98,17.93,17.93,148
20140301|2013-05-29 09:00,29,17.94,17.96,17.93,17.96,194
20140301|2013-05-29 09:30,29,17.95,17.96,17.9,17.9,296
20140301|2013-05-29 10:00,29,17.9,17.91,17.89,17.91,604
20140301|2013-05-29 10:30,29,17.9,17.91,17.89,17.91,201
20140301|2013-05-29 11:00,29,17.93,17.94,17.91,17.91,302
20140301|2013-05-29 11:30,29,17.91,17.93,17.91,17.92,82
20140301|2013-05-29 12:00,29,17.9,17.94,17.89,17.9,1072
20140301|2013-05-29 12:30,29,17.91,17.91,17.87,17.9,513
20140301|2013-05-30 01:30,30,17.92,17.95,17.92,17.95,132
20140301|2013-05-30 02:00,30,17.95,17.97,17.95,17.97,56
20140301|2013-05-30 02:30,30,17.98,17.98,17.95,17.97,9
20140301|2013-05-30 03:00,30,17.97,17.98,17.96,17.98,48
20140301|2013-05-30 03:30,30,17.98,17.99,17.98,17.99,12
20140301|2013-05-30 04:00,30,17.97,17.98,17.95,17.95,18
20140301|2013-05-30 04:30,30,17.95,17.95,17.94,17.95,19
20140301|2013-05-30 05:30,30,17.94,17.94,17.94,17.94,1
20140301|2013-05-30 06:00,30,17.94,17.95,17.94,17.94,31
20140301|2013-05-30 06:30,30,17.96,17.97,17.96,17.97,31
20140301|2013-05-30 07:00,30,17.96,17.96,17.94,17.94,28
20140301|2013-05-30 07:30,30,17.94,17.95,17.91,17.95,119
20140301|2013-05-30 08:00,30,17.94,17.95,17.92,17.93,126
20140301|2013-05-30 08:30,30,17.94,17.95,17.91,17.91,283
20140301|2013-05-30 09:00,30,17.92,17.92,17.89,17.89,61
20140301|2013-05-30 09:30,30,17.89,17.91,17.87,17.91,60
20140301|2013-05-30 10:00,30,17.9,17.95,17.88,17.91,101
20140301|2013-05-30 10:30,30,17.92,17.95,17.91,17.95,19
20140301|2013-05-30 11:00,30,17.94,17.95,17.92,17.93,157
20140301|2013-05-30 11:30,30,17.92,17.92,17.89,17.89,198
20140301|2013-05-30 12:00,30,17.89,17.91,17.86,17.88,377
20140301|2013-05-30 12:30,30,17.89,17.94,17.89,17.94,136
20140301|2013-05-31 01:30,31,17.92,17.92,17.9,17.9,55
20140301|2013-05-31 02:00,31,17.89,17.9,17.89,17.9,23
20140301|2013-05-31 02:30,31,17.9,17.9,17.89,17.89,138
20140301|2013-05-31 03:00,31,17.89,17.9,17.89,17.9,8
20140301|2013-05-31 03:30,31,17.89,17.96,17.89,17.96,157
20140301|2013-05-31 04:00,31,17.93,17.95,17.93,17.95,3
20140301|2013-05-31 04:30,31,17.96,17.97,17.96,17.97,27
20140301|2013-05-31 05:00,31,17.97,17.97,17.96,17.97,43
20140301|2013-05-31 05:30,31,17.96,17.97,17.95,17.96,89
20140301|2013-05-31 06:00,31,17.96,17.96,17.95,17.95,28
20140301|2013-05-31 06:30,31,17.94,17.95,17.93,17.93,415
20140301|2013-05-31 07:00,31,17.93,17.93,17.87,17.88,739
20140301|2013-05-31 07:30,31,17.88,17.89,17.86,17.88,213
20140301|2013-05-31 08:00,31,17.88,17.88,17.85,17.86,178
20140301|2013-05-31 08:30,31,17.87,17.87,17.86,17.86,309
20140301|2013-05-31 09:00,31,17.86,17.87,17.84,17.85,208
20140301|2013-05-31 09:30,31,17.85,17.85,17.82,17.82,45
20140301|2013-05-31 10:00,31,17.84,17.84,17.82,17.82,48
20140301|2013-05-31 10:30,31,17.85,17.87,17.84,17.86,274
20140301|2013-05-31 11:00,31,17.86,17.89,17.84,17.87,193
20140301|2013-05-31 11:30,31,17.87,17.88,17.84,17.86,36
20140301|2013-05-31 12:00,31,17.85,17.86,17.83,17.85,334
20140301|2013-05-31 12:30,31,17.85,17.88,17.84,17.87,35
20140301|2013-06-03 01:30,3,17.85,17.87,17.85,17.87,119
20140301|2013-06-03 02:00,3,17.86,17.87,17.85,17.86,38
20140301|2013-06-03 02:30,3,17.86,17.9,17.86,17.9,50
20140301|2013-06-03 03:00,3,17.9,17.94,17.9,17.91,252
20140301|2013-06-03 03:30,3,17.91,17.93,17.91,17.93,25
20140301|2013-06-03 04:00,3,17.92,17.95,17.92,17.95,34
20140301|2013-06-03 04:30,3,17.94,17.95,17.93,17.94,14
20140301|2013-06-03 05:00,3,17.95,17.95,17.91,17.93,265
20140301|2013-06-03 05:30,3,17.93,17.93,17.89,17.89,61
20140301|2013-06-03 06:00,3,17.88,17.88,17.84,17.84,141
20140301|2013-06-03 06:30,3,17.86,17.87,17.86,17.87,257
20140301|2013-06-03 07:00,3,17.86,17.9,17.86,17.87,199
20140301|2013-06-03 07:30,3,17.86,17.87,17.84,17.85,230
20140301|2013-06-03 08:00,3,17.84,17.85,17.82,17.85,183
20140301|2013-06-03 08:30,3,17.84,17.86,17.83,17.85,125
20140301|2013-06-03 09:00,3,17.86,17.88,17.85,17.87,74
20140301|2013-06-03 09:30,3,17.86,17.87,17.83,17.86,308
20140301|2013-06-03 10:00,3,17.86,17.86,17.83,17.84,377
20140301|2013-06-03 10:30,3,17.83,17.86,17.83,17.84,17
20140301|2013-06-03 11:00,3,17.82,17.82,17.8,17.82,99
20140301|2013-06-03 11:30,3,17.81,17.82,17.8,17.8,52
20140301|2013-06-03 12:00,3,17.81,17.81,17.76,17.79,788
20140301|2013-06-03 12:30,3,17.78,17.79,17.75,17.76,449
20140301|2013-06-04 01:30,4,17.75,17.8,17.75,17.8,121
20140301|2013-06-04 03:30,4,17.76,17.76,17.76,17.76,13
20140301|2013-06-04 04:00,4,17.75,17.75,17.75,17.75,23
20140301|2013-06-04 04:30,4,17.75,17.75,17.75,17.75,40
20140301|2013-06-04 05:30,4,17.75,17.75,17.73,17.73,9
20140301|2013-06-04 06:00,4,17.76,17.76,17.76,17.76,3
20140301|2013-06-04 06:30,4,17.74,17.74,17.72,17.72,58
20140301|2013-06-04 07:00,4,17.73,17.75,17.73,17.73,174
20140301|2013-06-04 07:30,4,17.76,17.76,17.73,17.74,31
20140301|2013-06-04 08:00,4,17.74,17.76,17.74,17.76,55
20140301|2013-06-04 08:30,4,17.76,17.78,17.75,17.76,123
20140301|2013-06-04 09:00,4,17.75,17.76,17.73,17.73,136
20140301|2013-06-04 09:30,4,17.7,17.7,17.67,17.69,445
20140301|2013-06-04 10:00,4,17.68,17.69,17.66,17.67,180
20140301|2013-06-04 10:30,4,17.67,17.69,17.67,17.68,133
20140301|2013-06-04 11:00,4,17.67,17.68,17.67,17.68,106
20140301|2013-06-04 11:30,4,17.69,17.69,17.66,17.66,156
20140301|2013-06-04 12:00,4,17.66,17.71,17.62,17.71,813
20140301|2013-06-04 12:30,4,17.68,17.71,17.67,17.68,251
20140301|2013-06-05 01:30,5,17.73,17.77,17.73,17.77,24
20140301|2013-06-05 02:00,5,17.79,17.79,17.77,17.78,17
20140301|2013-06-05 02:30,5,17.77,17.78,17.75,17.75,19
20140301|2013-06-05 03:00,5,17.74,17.74,17.71,17.71,11
20140301|2013-06-05 03:30,5,17.72,17.74,17.72,17.73,20
20140301|2013-06-05 04:00,5,17.73,17.73,17.73,17.73,4
20140301|2013-06-05 04:30,5,17.74,17.75,17.72,17.74,43
20140301|2013-06-05 05:00,5,17.74,17.75,17.74,17.75,14
20140301|2013-06-05 05:30,5,17.74,17.77,17.74,17.77,112
20140301|2013-06-05 06:00,5,17.76,17.77,17.73,17.73,40
20140301|2013-06-05 06:30,5,17.73,17.75,17.73,17.74,42
20140301|2013-06-05 07:00,5,17.74,17.8,17.72,17.79,40
20140301|2013-06-05 07:30,5,17.8,17.81,17.75,17.75,54
20140301|2013-06-05 08:00,5,17.76,17.78,17.74,17.74,269
20140301|2013-06-05 08:30,5,17.74,17.74,17.73,17.74,60
20140301|2013-06-05 09:00,5,17.74,17.75,17.68,17.69,171
20140301|2013-06-05 09:30,5,17.68,17.71,17.64,17.64,450
20140301|2013-06-05 10:00,5,17.64,17.66,17.63,17.63,228
20140301|2013-06-05 10:30,5,17.63,17.65,17.62,17.65,140
20140301|2013-06-05 11:00,5,17.66,17.68,17.65,17.66,129
20140301|2013-06-05 11:30,5,17.65,17.66,17.6,17.63,209
20140301|2013-06-05 12:00,5,17.63,17.65,17.6,17.64,226
20140301|2013-06-05 12:30,5,17.64,17.65,17.61,17.61,96
20140301|2013-06-06 01:30,6,17.63,17.64,17.61,17.61,39
20140301|2013-06-06 02:00,6,17.61,17.64,17.61,17.64,11
20140301|2013-06-06 02:30,6,17.62,17.62,17.62,17.62,4
20140301|2013-06-06 03:00,6,17.61,17.63,17.61,17.62,97
20140301|2013-06-06 03:30,6,17.63,17.64,17.62,17.62,20
20140301|2013-06-06 04:00,6,17.62,17.62,17.61,17.61,24
20140301|2013-06-06 04:30,6,17.62,17.63,17.62,17.63,2
20140301|2013-06-06 05:00,6,17.63,17.63,17.63,17.63,30
20140301|2013-06-06 05:30,6,17.64,17.64,17.56,17.56,169
20140301|2013-06-06 06:00,6,17.57,17.59,17.57,17.57,37
20140301|2013-06-06 06:30,6,17.57,17.57,17.57,17.57,45
20140301|2013-06-06 07:00,6,17.57,17.59,17.56,17.59,302
20140301|2013-06-06 07:30,6,17.58,17.59,17.55,17.59,170
20140301|2013-06-06 08:00,6,17.57,17.58,17.57,17.57,54
20140301|2013-06-06 08:30,6,17.58,17.59,17.56,17.56,62
20140301|2013-06-06 09:00,6,17.56,17.6,17.56,17.59,156
20140301|2013-06-06 09:30,6,17.59,17.61,17.59,17.6,534
20140301|2013-06-06 10:00,6,17.6,17.6,17.59,17.59,175
20140301|2013-06-06 10:30,6,17.6,17.61,17.59,17.59,71
20140301|2013-06-06 11:00,6,17.59,17.61,17.56,17.61,220
20140301|2013-06-06 11:30,6,17.62,17.63,17.61,17.61,264
20140301|2013-06-06 12:00,6,17.63,17.69,17.63,17.65,573
20140301|2013-06-06 12:30,6,17.65,17.67,17.63,17.67,318
20140301|2013-06-07 01:30,7,17.7,17.72,17.69,17.71,208
20140301|2013-06-07 02:00,7,17.71,17.74,17.71,17.71,67
20140301|2013-06-07 02:30,7,17.71,17.72,17.69,17.69,255
20140301|2013-06-07 03:00,7,17.69,17.7,17.69,17.7,20
20140301|2013-06-07 03:30,7,17.7,17.7,17.7,17.7,80
20140301|2013-06-07 04:00,7,17.71,17.72,17.71,17.72,3
20140301|2013-06-07 04:30,7,17.73,17.73,17.72,17.73,33
20140301|2013-06-07 05:00,7,17.72,17.72,17.7,17.7,11
20140301|2013-06-07 05:30,7,17.69,17.7,17.68,17.68,70
20140301|2013-06-07 06:30,7,17.69,17.69,17.67,17.67,40
20140301|2013-06-07 07:00,7,17.66,17.68,17.64,17.64,180
20140301|2013-06-07 07:30,7,17.65,17.65,17.56,17.57,532
20140301|2013-06-07 08:00,7,17.57,17.58,17.53,17.58,231
20140301|2013-06-07 08:30,7,17.58,17.67,17.58,17.67,318
20140301|2013-06-07 09:00,7,17.67,17.71,17.67,17.68,183
20140301|2013-06-07 09:30,7,17.68,17.69,17.67,17.69,110
20140301|2013-06-07 10:00,7,17.7,17.7,17.68,17.69,78
20140301|2013-06-07 10:30,7,17.69,17.7,17.69,17.69,168
20140301|2013-06-07 11:00,7,17.7,17.71,17.69,17.71,218
20140301|2013-06-07 11:30,7,17.71,17.72,17.68,17.68,54
20140301|2013-06-07 12:00,7,17.68,17.71,17.67,17.69,727
20140301|2013-06-07 12:30,7,17.7,17.71,17.69,17.71,192
20140301|2013-06-10 01:30,10,17.76,17.76,17.69,17.69,22
20140301|2013-06-10 02:00,10,17.69,17.72,17.69,17.72,106
20140301|2013-06-10 02:30,10,17.72,17.72,17.7,17.7,32
20140301|2013-06-10 03:00,10,17.69,17.72,17.69,17.7,86
20140301|2013-06-10 03:30,10,17.7,17.7,17.7,17.7,2
20140301|2013-06-10 04:30,10,17.71,17.71,17.67,17.71,22
20140301|2013-06-10 05:00,10,17.71,17.74,17.71,17.71,95
20140301|2013-06-10 05:30,10,17.69,17.69,17.69,17.69,3
20140301|2013-06-10 06:30,10,17.68,17.7,17.68,17.69,76
20140301|2013-06-10 07:00,10,17.7,17.74,17.69,17.71,76
20140301|2013-06-10 07:30,10,17.72,17.72,17.69,17.69,181
20140301|2013-06-10 08:00,10,17.69,17.69,17.67,17.68,104
20140301|2013-06-10 08:30,10,17.7,17.71,17.68,17.7,295
20140301|2013-06-10 09:00,10,17.68,17.71,17.68,17.68,220
20140301|2013-06-10 09:30,10,17.69,17.7,17.66,17.67,72
20140301|2013-06-10 10:00,10,17.68,17.69,17.68,17.69,69
20140301|2013-06-10 10:30,10,17.7,17.71,17.67,17.71,60
20140301|2013-06-10 11:00,10,17.72,17.72,17.7,17.7,37
20140301|2013-06-10 11:30,10,17.71,17.73,17.7,17.73,57
20140301|2013-06-10 12:00,10,17.72,17.73,17.69,17.71,377
20140301|2013-06-10 12:30,10,17.71,17.71,17.67,17.67,210
20140301|2013-06-11 01:30,11,17.7,17.71,17.7,17.71,32
20140301|2013-06-11 02:00,11,17.71,17.71,17.71,17.71,3
20140301|2013-06-11 02:30,11,17.7,17.72,17.7,17.72,40
20140301|2013-06-11 03:00,11,17.71,17.72,17.7,17.72,43
20140301|2013-06-11 03:30,11,17.72,17.72,17.7,17.71,14
20140301|2013-06-11 04:00,11,17.7,17.73,17.7,17.71,12
20140301|2013-06-11 04:30,11,17.71,17.72,17.71,17.72,12
20140301|2013-06-11 05:00,11,17.72,17.72,17.72,17.72,16
20140301|2013-06-11 05:30,11,17.72,17.72,17.72,17.72,2
20140301|2013-06-11 06:00,11,17.71,17.73,17.71,17.73,8
20140301|2013-06-11 06:30,11,17.73,17.75,17.73,17.75,108
20140301|2013-06-11 07:00,11,17.75,17.75,17.63,17.64,352
20140301|2013-06-11 07:30,11,17.65,17.65,17.5,17.58,725
20140301|2013-06-11 08:00,11,17.59,17.6,17.57,17.6,112
20140301|2013-06-11 08:30,11,17.6,17.6,17.56,17.59,121
20140301|2013-06-11 09:00,11,17.6,17.6,17.53,17.55,430
20140301|2013-06-11 09:30,11,17.53,17.58,17.53,17.55,152
20140301|2013-06-11 10:00,11,17.55,17.55,17.54,17.54,11
20140301|2013-06-11 11:30,11,17.56,17.56,17.55,17.55,49
20140301|2013-06-11 12:00,11,17.56,17.74,17.56,17.64,891
20140301|2013-06-11 12:30,11,17.63,17.63,17.56,17.57,183
20140301|2013-06-12 01:30,12,17.57,17.57,17.56,17.56,30
20140301|2013-06-12 02:00,12,17.57,17.61,17.57,17.61,60
20140301|2013-06-12 02:30,12,17.63,17.63,17.63,17.63,1
20140301|2013-06-12 03:30,12,17.59,17.59,17.59,17.59,1
20140301|2013-06-12 04:00,12,17.6,17.61,17.6,17.61,25
20140301|2013-06-12 04:30,12,17.58,17.58,17.58,17.58,1
20140301|2013-06-12 05:00,12,17.57,17.58,17.57,17.58,4
20140301|2013-06-12 05:30,12,17.59,17.59,17.59,17.59,5
20140301|2013-06-12 06:00,12,17.58,17.58,17.58,17.58,3
20140301|2013-06-12 06:30,12,17.58,17.58,17.58,17.58,8
20140301|2013-06-12 07:00,12,17.59,17.61,17.59,17.6,26
20140301|2013-06-12 07:30,12,17.6,17.66,17.6,17.64,123
20140301|2013-06-12 08:00,12,17.65,17.67,17.63,17.63,310
20140301|2013-06-12 08:30,12,17.63,17.65,17.61,17.64,161
20140301|2013-06-12 09:00,12,17.64,17.64,17.59,17.59,194
20140301|2013-06-12 09:30,12,17.59,17.61,17.57,17.58,95
20140301|2013-06-12 10:00,12,17.58,17.6,17.58,17.58,172
20140301|2013-06-12 10:30,12,17.58,17.59,17.53,17.54,195
20140301|2013-06-12 11:00,12,17.53,17.59,17.52,17.55,202
20140301|2013-06-12 11:30,12,17.55,17.55,17.53,17.54,33
20140301|2013-06-12 12:00,12,17.54,17.57,17.52,17.54,333
20140301|2013-06-12 12:30,12,17.53,17.53,17.52,17.52,213
20140301|2013-06-13 01:30,13,17.51,17.52,17.48,17.49,249
20140301|2013-06-13 02:00,13,17.5,17.51,17.49,17.49,17
20140301|2013-06-13 02:30,13,17.51,17.52,17.51,17.52,10
20140301|2013-06-13 03:00,13,17.51,17.51,17.5,17.5,51
20140301|2013-06-13 03:30,13,17.5,17.54,17.5,17.54,87
20140301|2013-06-13 04:30,13,17.55,17.58,17.55,17.58,8
20140301|2013-06-13 05:00,13,17.57,17.57,17.57,17.57,16
20140301|2013-06-13 05:30,13,17.57,17.58,17.57,17.57,30
20140301|2013-06-13 06:00,13,17.56,17.58,17.56,17.56,17
20140301|2013-06-13 06:30,13,17.55,17.56,17.55,17.56,19
20140301|2013-06-13 07:00,13,17.56,17.56,17.53,17.53,44
20140301|2013-06-13 07:30,13,17.53,17.53,17.5,17.51,77
20140301|2013-06-13 08:00,13,17.51,17.52,17.5,17.52,74
20140301|2013-06-13 08:30,13,17.51,17.55,17.5,17.55,246
20140301|2013-06-13 09:00,13,17.54,17.6,17.53,17.56,503
20140301|2013-06-13 09:30,13,17.55,17.57,17.52,17.55,125
20140301|2013-06-13 10:00,13,17.55,17.55,17.51,17.53,148
20140301|2013-06-13 10:30,13,17.52,17.52,17.49,17.5,164
20140301|2013-06-13 11:00,13,17.49,17.5,17.48,17.48,215
20140301|2013-06-13 11:30,13,17.48,17.49,17.46,17.46,146
20140301|2013-06-13 12:00,13,17.47,17.5,17.46,17.48,243
20140301|2013-06-13 12:30,13,17.47,17.48,17.44,17.46,311
20140301|2013-06-14 01:30,14,17.48,17.49,17.46,17.49,10
20140301|2013-06-14 02:00,14,17.48,17.5,17.48,17.5,15
20140301|2013-06-14 02:30,14,17.48,17.49,17.48,17.49,4
20140301|2013-06-14 03:00,14,17.5,17.5,17.5,17.5,5
20140301|2013-06-14 03:30,14,17.54,17.54,17.54,17.54,46
20140301|2013-06-14 04:00,14,17.55,17.55,17.54,17.54,17
20140301|2013-06-14 04:30,14,17.52,17.52,17.52,17.52,2
20140301|2013-06-14 05:00,14,17.51,17.57,17.51,17.55,40
20140301|2013-06-14 05:30,14,17.57,17.57,17.56,17.56,12
20140301|2013-06-14 06:00,14,17.56,17.57,17.56,17.57,14
20140301|2013-06-14 07:00,14,17.54,17.56,17.51,17.53,136
20140301|2013-06-14 07:30,14,17.52,17.62,17.48,17.62,427
20140301|2013-06-14 08:00,14,17.62,17.65,17.62,17.62,467
20140301|2013-06-14 08:30,14,17.62,17.74,17.62,17.7,547
20140301|2013-06-14 09:00,14,17.71,17.79,17.71,17.73,740
20140301|2013-06-14 09:30,14,17.74,17.74,17.7,17.72,749
20140301|2013-06-14 10:00,14,17.72,17.75,17.71,17.74,166
20140301|2013-06-14 10:30,14,17.74,17.76,17.73,17.74,564
20140301|2013-06-14 11:00,14,17.74,17.76,17.73,17.76,286
20140301|2013-06-14 11:30,14,17.76,17.78,17.76,17.77,123
20140301|2013-06-14 12:00,14,17.76,17.97,17.76,17.96,2528
20140301|2013-06-14 12:30,14,17.95,17.98,17.93,17.95,765
20140301|2013-06-17 01:30,17,17.95,18,17.95,17.98,1125
20140301|2013-06-17 02:00,17,17.99,18.02,17.99,18.02,166
20140301|2013-06-17 02:30,17,18.02,18.07,18.01,18.06,954
20140301|2013-06-17 03:00,17,18.07,18.07,18.03,18.03,125
20140301|2013-06-17 03:30,17,18.02,18.02,18.02,18.02,35
20140301|2013-06-17 04:00,17,18.06,18.06,18.02,18.05,65
20140301|2013-06-17 04:30,17,18.04,18.04,18,18,29
20140301|2013-06-17 05:00,17,17.99,18.01,17.99,18,7
20140301|2013-06-17 05:30,17,18.01,18.01,18,18,12
20140301|2013-06-17 06:00,17,18.01,18.03,18.01,18.02,43
20140301|2013-06-17 06:30,17,18.02,18.03,18.02,18.03,8
20140301|2013-06-17 07:00,17,18.03,18.03,17.69,17.77,1395
20140301|2013-06-17 07:30,17,17.76,17.86,17.76,17.85,389
20140301|2013-06-17 08:00,17,17.86,17.9,17.86,17.87,566
20140301|2013-06-17 08:30,17,17.87,17.89,17.85,17.89,248
20140301|2013-06-17 09:00,17,17.9,17.96,17.89,17.94,352
20140301|2013-06-17 09:30,17,17.93,17.93,17.89,17.92,89
20140301|2013-06-17 10:00,17,17.92,18.05,17.92,18.05,732
20140301|2013-06-17 10:30,17,18.06,18.08,18.05,18.06,585
20140301|2013-06-17 11:00,17,18.05,18.07,18.02,18.04,176
20140301|2013-06-17 11:30,17,18.05,18.07,18.04,18.06,328
20140301|2013-06-17 12:00,17,18.07,18.11,18.04,18.05,1117
20140301|2013-06-17 12:30,17,18.04,18.06,17.96,17.98,467
20140301|2013-06-18 01:30,18,18.08,18.08,17.9,17.94,194
20140301|2013-06-18 02:00,18,17.95,17.96,17.95,17.95,80
20140301|2013-06-18 02:30,18,17.96,17.96,17.91,17.92,314
20140301|2013-06-18 03:00,18,17.93,17.93,17.88,17.91,431
20140301|2013-06-18 03:30,18,17.91,17.91,17.9,17.91,33
20140301|2013-06-18 04:00,18,17.9,17.9,17.86,17.86,322
20140301|2013-06-18 04:30,18,17.86,17.86,17.82,17.84,315
20140301|2013-06-18 05:00,18,17.85,17.86,17.85,17.85,85
20140301|2013-06-18 05:30,18,17.85,17.85,17.84,17.84,30
20140301|2013-06-18 06:00,18,17.84,17.87,17.84,17.87,40
20140301|2013-06-18 06:30,18,17.87,17.89,17.87,17.88,65
20140301|2013-06-18 07:00,18,17.88,17.97,17.88,17.94,928
20140301|2013-06-18 07:30,18,17.94,17.95,17.92,17.92,82
20140301|2013-06-18 08:00,18,17.93,17.95,17.91,17.93,108
20140301|2013-06-18 08:30,18,17.93,17.98,17.92,17.92,341
20140301|2013-06-18 09:00,18,17.92,17.94,17.92,17.92,94
20140301|2013-06-18 09:30,18,17.92,17.94,17.79,17.86,562
20140301|2013-06-18 10:00,18,17.87,17.89,17.83,17.89,184
20140301|2013-06-18 10:30,18,17.89,17.89,17.78,17.83,303
20140301|2013-06-18 11:00,18,17.82,17.85,17.8,17.83,251
20140301|2013-06-18 11:30,18,17.82,17.87,17.82,17.84,95
20140301|2013-06-18 12:00,18,17.84,17.9,17.83,17.88,257
20140301|2013-06-18 12:30,18,17.88,17.88,17.83,17.85,314
20140301|2013-06-19 01:30,19,17.86,17.86,17.79,17.79,218
20140301|2013-06-19 02:00,19,17.78,17.81,17.76,17.77,141
20140301|2013-06-19 02:30,19,17.76,17.82,17.75,17.79,254
20140301|2013-06-19 03:00,19,17.79,17.8,17.77,17.79,421
20140301|2013-06-19 03:30,19,17.79,17.79,17.78,17.78,99
20140301|2013-06-19 04:00,19,17.79,17.82,17.78,17.8,384
20140301|2013-06-19 04:30,19,17.81,17.82,17.78,17.78,743
20140301|2013-06-19 05:00,19,17.78,17.81,17.78,17.8,89
20140301|2013-06-19 05:30,19,17.8,17.81,17.79,17.79,80
20140301|2013-06-19 06:00,19,17.79,17.79,17.77,17.79,38
20140301|2013-06-19 06:30,19,17.77,17.78,17.76,17.77,318
20140301|2013-06-19 07:00,19,17.77,17.9,17.75,17.89,1127
20140301|2013-06-19 07:30,19,17.89,17.9,17.87,17.9,315
20140301|2013-06-19 08:00,19,17.9,17.97,17.9,17.97,1080
20140301|2013-06-19 08:30,19,17.97,18.16,17.97,18.13,5888
20140301|2013-06-19 09:00,19,18.13,18.13,18.06,18.06,637
20140301|2013-06-19 09:30,19,18.06,18.07,18.04,18.07,282
20140301|2013-06-19 10:00,19,18.07,18.1,18,18.09,756
20140301|2013-06-19 10:30,19,18.08,18.09,18.07,18.08,178
20140301|2013-06-19 11:00,19,18.08,18.09,18.07,18.09,221
20140301|2013-06-19 11:30,19,18.1,18.11,18.09,18.09,188
20140301|2013-06-19 12:00,19,18.09,18.1,18.06,18.08,389
20140301|2013-06-19 12:30,19,18.09,18.09,18.05,18.07,437
20140301|2013-06-20 01:30,20,17.99,17.99,17.84,17.84,194
20140301|2013-06-20 02:00,20,17.85,17.88,17.85,17.88,61
20140301|2013-06-20 02:30,20,17.88,17.9,17.85,17.86,52
20140301|2013-06-20 03:00,20,17.87,17.87,17.85,17.87,64
20140301|2013-06-20 03:30,20,17.87,17.87,17.84,17.86,13
20140301|2013-06-20 04:00,20,17.85,17.85,17.53,17.7,734
20140301|2013-06-20 04:30,20,17.68,17.77,17.68,17.73,114
20140301|2013-06-20 05:00,20,17.73,17.84,17.72,17.77,289
20140301|2013-06-20 05:30,20,17.76,17.77,17.73,17.73,47
20140301|2013-06-20 06:00,20,17.73,17.77,17.72,17.74,74
20140301|2013-06-20 06:30,20,17.74,17.75,17.67,17.69,147
20140301|2013-06-20 07:00,20,17.7,17.74,17.62,17.74,1113
20140301|2013-06-20 07:30,20,17.74,17.75,17.68,17.72,406
20140301|2013-06-20 08:00,20,17.73,17.74,17.69,17.73,182
20140301|2013-06-20 08:30,20,17.73,17.73,17.65,17.65,216
20140301|2013-06-20 09:00,20,17.64,17.66,17.55,17.55,790
20140301|2013-06-20 09:30,20,17.55,17.6,17.53,17.56,405
20140301|2013-06-20 10:00,20,17.57,17.66,17.53,17.57,1290
20140301|2013-06-20 10:30,20,17.57,17.58,17.54,17.54,634
20140301|2013-06-20 11:00,20,17.56,17.63,17.55,17.63,414
20140301|2013-06-20 11:30,20,17.64,17.64,17.56,17.56,215
20140301|2013-06-20 12:00,20,17.57,17.59,17.44,17.47,1024
20140301|2013-06-20 12:30,20,17.46,17.5,17.43,17.43,537
20140301|2013-06-21 01:30,21,17.45,17.51,17.45,17.51,351
20140301|2013-06-21 02:00,21,17.52,17.52,17.48,17.5,468
20140301|2013-06-21 02:30,21,17.49,17.51,17.48,17.5,405
20140301|2013-06-21 03:00,21,17.52,17.55,17.52,17.54,196
20140301|2013-06-21 03:30,21,17.51,17.53,17.5,17.5,253
20140301|2013-06-21 04:00,21,17.49,17.53,17.49,17.53,154
20140301|2013-06-21 04:30,21,17.54,17.56,17.53,17.56,120
20140301|2013-06-21 05:00,21,17.56,17.57,17.56,17.56,56
20140301|2013-06-21 05:30,21,17.56,17.61,17.55,17.61,563
20140301|2013-06-21 06:00,21,17.6,17.6,17.57,17.6,155
20140301|2013-06-21 06:30,21,17.6,17.61,17.58,17.59,237
20140301|2013-06-21 07:00,21,17.58,17.63,17.56,17.63,512
20140301|2013-06-21 07:30,21,17.63,17.64,17.6,17.61,193
20140301|2013-06-21 08:00,21,17.6,17.63,17.59,17.62,168
20140301|2013-06-21 08:30,21,17.61,17.62,17.53,17.56,333
20140301|2013-06-21 09:00,21,17.57,17.62,17.56,17.62,293
20140301|2013-06-21 09:30,21,17.61,17.63,17.56,17.57,533
20140301|2013-06-21 10:00,21,17.57,17.66,17.56,17.65,307
20140301|2013-06-21 10:30,21,17.65,17.66,17.61,17.66,210
20140301|2013-06-21 11:00,21,17.66,17.66,17.63,17.63,154
20140301|2013-06-21 11:30,21,17.63,17.67,17.63,17.67,124
20140301|2013-06-21 12:00,21,17.67,17.74,17.65,17.69,1617
20140301|2013-06-21 12:30,21,17.71,17.74,17.69,17.72,165
20140301|2013-06-24 01:30,24,17.69,17.69,17.55,17.57,416
20140301|2013-06-24 02:00,24,17.58,17.58,17.57,17.57,13
20140301|2013-06-24 02:30,24,17.59,17.63,17.59,17.63,116
20140301|2013-06-24 03:00,24,17.64,17.64,17.58,17.6,146
20140301|2013-06-24 03:30,24,17.6,17.62,17.6,17.61,31
20140301|2013-06-24 04:00,24,17.6,17.82,17.59,17.82,180
20140301|2013-06-24 04:30,24,17.83,17.88,17.82,17.83,414
20140301|2013-06-24 05:00,24,17.86,17.86,17.83,17.83,63
20140301|2013-06-24 05:30,24,17.82,17.83,17.79,17.83,66
20140301|2013-06-24 06:00,24,17.8,17.83,17.8,17.83,55
20140301|2013-06-24 06:30,24,17.81,17.82,17.74,17.77,377
20140301|2013-06-24 07:00,24,17.78,17.87,17.78,17.81,323
20140301|2013-06-24 07:30,24,17.8,17.83,17.79,17.83,323
20140301|2013-06-24 08:00,24,17.83,17.83,17.74,17.78,114
20140301|2013-06-24 08:30,24,17.76,17.76,17.71,17.73,192
20140301|2013-06-24 09:00,24,17.73,17.81,17.73,17.8,337
20140301|2013-06-24 09:30,24,17.8,17.83,17.78,17.78,213
20140301|2013-06-24 10:00,24,17.78,17.82,17.78,17.81,195
20140301|2013-06-24 10:30,24,17.82,17.94,17.82,17.87,990
20140301|2013-06-24 11:00,24,17.86,17.94,17.85,17.86,101
20140301|2013-06-24 11:30,24,17.87,17.89,17.86,17.86,151
20140301|2013-06-24 12:00,24,17.87,17.92,17.84,17.86,963
20140301|2013-06-24 12:30,24,17.87,17.88,17.86,17.88,229
20140301|2013-06-25 01:30,25,17.86,17.9,17.86,17.89,67
20140301|2013-06-25 02:00,25,17.9,17.91,17.89,17.9,63
20140301|2013-06-25 02:30,25,17.91,17.91,17.9,17.9,7
20140301|2013-06-25 03:00,25,17.95,17.98,17.95,17.98,205
20140301|2013-06-25 03:30,25,17.98,17.99,17.97,17.98,85
20140301|2013-06-25 04:00,25,17.99,17.99,17.98,17.99,181
20140301|2013-06-25 04:30,25,18,18,17.96,17.96,339
20140301|2013-06-25 05:00,25,17.98,18.01,17.98,17.99,356
20140301|2013-06-25 05:30,25,17.99,17.99,17.98,17.99,316
20140301|2013-06-25 06:00,25,17.98,18.02,17.98,17.99,95
20140301|2013-06-25 06:30,25,17.99,18.01,17.99,17.99,793
20140301|2013-06-25 07:00,25,18,18.19,18,18.13,2482
20140301|2013-06-25 07:30,25,18.13,18.17,18.12,18.15,509
20140301|2013-06-25 08:00,25,18.15,18.19,18.11,18.14,818
20140301|2013-06-25 08:30,25,18.15,18.17,18.12,18.12,469
20140301|2013-06-25 09:00,25,18.12,18.13,18,18,1008
20140301|2013-06-25 09:30,25,18,18.06,17.94,18.03,346
20140301|2013-06-25 10:00,25,18.03,18.06,18.01,18.02,388
20140301|2013-06-25 10:30,25,18.03,18.06,18.02,18.05,56
20140301|2013-06-25 11:00,25,18.05,18.08,18.03,18.05,390
20140301|2013-06-25 11:30,25,18.05,18.06,18.03,18.05,286
20140301|2013-06-25 12:00,25,18.05,18.08,18.04,18.06,994
20140301|2013-06-25 12:30,25,18.06,18.06,18,18,492
20140301|2013-06-26 01:30,26,18,18,17.9,17.9,218
20140301|2013-06-26 02:00,26,17.9,17.94,17.9,17.94,52
20140301|2013-06-26 02:30,26,17.93,18.02,17.93,17.98,42
20140301|2013-06-26 03:00,26,17.98,18.02,17.98,18.01,102
20140301|2013-06-26 03:30,26,18.01,18.01,18,18.01,10
20140301|2013-06-26 04:00,26,18.01,18.02,18,18.01,77
20140301|2013-06-26 04:30,26,18.01,18.01,17.95,17.95,78
20140301|2013-06-26 05:00,26,17.95,17.98,17.94,17.97,32
20140301|2013-06-26 05:30,26,17.99,17.99,17.97,17.97,9
20140301|2013-06-26 06:00,26,17.99,18,17.99,18,20
20140301|2013-06-26 06:30,26,18,18,17.98,17.98,11
20140301|2013-06-26 07:00,26,17.97,18.05,17.97,18.02,1329
20140301|2013-06-26 07:30,26,18.02,18.03,17.98,18,53
20140301|2013-06-26 08:00,26,18.01,18.01,18,18,83
20140301|2013-06-26 08:30,26,18,18,17.99,17.99,58
20140301|2013-06-26 09:00,26,17.99,18.07,17.99,18.03,214
20140301|2013-06-26 09:30,26,18.03,18.03,17.98,18.01,122
20140301|2013-06-26 10:00,26,17.99,18.06,17.99,18.06,247
20140301|2013-06-26 10:30,26,18.05,18.09,18.03,18.09,536
20140301|2013-06-26 11:00,26,18.08,18.1,18.06,18.09,339
20140301|2013-06-26 11:30,26,18.09,18.1,18.04,18.05,467
20140301|2013-06-26 12:00,26,18.06,18.1,18.04,18.08,434
20140301|2013-06-26 12:30,26,18.08,18.09,18.05,18.08,428
20140301|2013-06-27 01:30,27,18.06,18.06,18.02,18.03,253
20140301|2013-06-27 02:00,27,18.03,18.03,18.01,18.02,71
20140301|2013-06-27 02:30,27,18.01,18.04,18.01,18.04,9
20140301|2013-06-27 03:00,27,18.07,18.1,18.06,18.08,100
20140301|2013-06-27 03:30,27,18.09,18.09,18.02,18.04,17
20140301|2013-06-27 04:00,27,18.03,18.03,18.03,18.03,13
20140301|2013-06-27 05:00,27,18.05,18.05,18.03,18.04,12
20140301|2013-06-27 05:30,27,18.04,18.05,18.03,18.04,39
20140301|2013-06-27 06:00,27,18.04,18.04,18.03,18.03,59
20140301|2013-06-27 06:30,27,18.03,18.07,18.03,18.06,37
20140301|2013-06-27 07:00,27,18.05,18.11,18.05,18.09,544
20140301|2013-06-27 07:30,27,18.09,18.11,18.09,18.11,163
20140301|2013-06-27 08:00,27,18.11,18.11,18.05,18.1,135
20140301|2013-06-27 08:30,27,18.09,18.09,18,18.03,381
20140301|2013-06-27 09:00,27,18.04,18.05,17.87,17.9,1370
20140301|2013-06-27 09:30,27,17.9,17.96,17.86,17.9,515
20140301|2013-06-27 10:00,27,17.9,17.92,17.89,17.9,129
20140301|2013-06-27 10:30,27,17.91,17.91,17.75,17.76,840
20140301|2013-06-27 11:00,27,17.77,17.77,17.7,17.73,322
20140301|2013-06-27 11:30,27,17.74,17.82,17.72,17.82,681
20140301|2013-06-27 12:00,27,17.81,17.86,17.77,17.84,847
20140301|2013-06-27 12:30,27,17.84,17.91,17.83,17.88,708
20140301|2013-06-28 01:30,28,17.83,17.88,17.83,17.88,82
20140301|2013-06-28 02:00,28,17.89,17.96,17.89,17.96,73
20140301|2013-06-28 02:30,28,17.94,17.95,17.91,17.92,57
20140301|2013-06-28 03:00,28,17.91,17.94,17.9,17.93,18
20140301|2013-06-28 03:30,28,17.89,17.89,17.84,17.86,31
20140301|2013-06-28 04:00,28,17.85,17.86,17.84,17.85,29
20140301|2013-06-28 04:30,28,17.83,17.83,17.79,17.79,27
20140301|2013-06-28 05:00,28,17.81,17.82,17.79,17.82,14
20140301|2013-06-28 05:30,28,17.82,17.82,17.8,17.8,9
20140301|2013-06-28 06:00,28,17.79,17.79,17.79,17.79,15
20140301|2013-06-28 06:30,28,17.79,17.79,17.77,17.79,133
20140301|2013-06-28 07:00,28,17.79,17.83,17.78,17.79,283
20140301|2013-06-28 07:30,28,17.79,17.88,17.79,17.82,457
20140301|2013-06-28 08:00,28,17.83,17.83,17.73,17.74,1238
20140301|2013-06-28 08:30,28,17.74,17.81,17.74,17.75,478
20140301|2013-06-28 09:00,28,17.75,17.81,17.73,17.74,423
20140301|2013-06-28 09:30,28,17.75,17.82,17.69,17.69,1114
20140301|2013-06-28 10:00,28,17.69,17.75,17.68,17.7,820
20140301|2013-06-28 10:30,28,17.71,17.75,17.68,17.74,246
20140301|2013-06-28 11:00,28,17.73,17.77,17.7,17.72,344
20140301|2013-06-28 11:30,28,17.72,17.76,17.69,17.72,936
20140301|2013-06-28 12:00,28,17.71,17.82,17.71,17.72,988
20140301|2013-06-28 12:30,28,17.72,17.77,17.71,17.71,850
20140301|2013-07-01 01:30,1,17.76,17.8,17.74,17.79,20
20140301|2013-07-01 02:00,1,17.77,17.79,17.77,17.79,30
20140301|2013-07-01 02:30,1,17.79,17.8,17.79,17.8,40
20140301|2013-07-01 03:00,1,17.79,17.81,17.79,17.81,78
20140301|2013-07-01 03:30,1,17.81,17.85,17.81,17.85,10
20140301|2013-07-01 04:00,1,17.85,17.86,17.8,17.82,236
20140301|2013-07-01 04:30,1,17.82,17.86,17.82,17.85,59
20140301|2013-07-01 05:00,1,17.84,17.85,17.84,17.85,14
20140301|2013-07-01 05:30,1,17.85,17.85,17.85,17.85,16
20140301|2013-07-01 06:00,1,17.84,17.85,17.82,17.83,54
20140301|2013-07-01 06:30,1,17.84,17.84,17.8,17.82,154
20140301|2013-07-01 07:00,1,17.82,17.85,17.71,17.72,785
20140301|2013-07-01 07:30,1,17.72,17.73,17.61,17.64,903
20140301|2013-07-01 08:00,1,17.64,17.69,17.63,17.67,446
20140301|2013-07-01 08:30,1,17.67,17.7,17.66,17.67,590
20140301|2013-07-01 09:00,1,17.66,17.67,17.59,17.64,1016
20140301|2013-07-01 09:30,1,17.64,17.7,17.64,17.69,283
20140301|2013-07-01 10:00,1,17.7,17.72,17.63,17.63,373
20140301|2013-07-01 10:30,1,17.64,17.69,17.63,17.69,365
20140301|2013-07-01 11:00,1,17.69,17.7,17.64,17.65,117
20140301|2013-07-01 11:30,1,17.65,17.65,17.53,17.55,1015
20140301|2013-07-01 12:00,1,17.55,17.59,17.44,17.57,3390
20140301|2013-07-01 12:30,1,17.57,17.6,17.48,17.48,505
20140301|2013-07-02 01:30,2,17.56,17.58,17.54,17.56,74
20140301|2013-07-02 02:00,2,17.56,17.56,17.54,17.54,25
20140301|2013-07-02 02:30,2,17.55,17.56,17.52,17.55,31
20140301|2013-07-02 03:00,2,17.53,17.55,17.53,17.55,49
20140301|2013-07-02 03:30,2,17.55,17.57,17.54,17.57,92
20140301|2013-07-02 04:00,2,17.57,17.57,17.55,17.55,6
20140301|2013-07-02 04:30,2,17.56,17.56,17.55,17.55,4
20140301|2013-07-02 05:00,2,17.56,17.57,17.56,17.56,52
20140301|2013-07-02 05:30,2,17.56,17.56,17.56,17.56,127
20140301|2013-07-02 06:00,2,17.56,17.57,17.56,17.57,9
20140301|2013-07-02 06:30,2,17.56,17.56,17.52,17.53,63
20140301|2013-07-02 07:00,2,17.52,17.54,17.31,17.4,1958
20140301|2013-07-02 07:30,2,17.41,17.46,17.4,17.43,530
20140301|2013-07-02 08:00,2,17.43,17.43,17.38,17.41,338
20140301|2013-07-02 08:30,2,17.42,17.54,17.42,17.52,521
20140301|2013-07-02 09:00,2,17.51,17.53,17.44,17.44,351
20140301|2013-07-02 09:30,2,17.44,17.49,17.43,17.48,369
20140301|2013-07-02 10:00,2,17.48,17.49,17.4,17.43,507
20140301|2013-07-02 10:30,2,17.44,17.46,17.41,17.46,187
20140301|2013-07-02 11:00,2,17.46,17.47,17.43,17.44,151
20140301|2013-07-02 11:30,2,17.45,17.46,17.39,17.4,402
20140301|2013-07-02 12:00,2,17.4,17.43,17.34,17.43,1192
20140301|2013-07-02 12:30,2,17.42,17.42,17.38,17.38,402
20140301|2013-07-03 01:30,3,17.35,17.4,17.35,17.4,29
20140301|2013-07-03 02:00,3,17.39,17.42,17.39,17.41,296
20140301|2013-07-03 02:30,3,17.41,17.42,17.4,17.42,303
20140301|2013-07-03 03:00,3,17.41,17.41,17.4,17.41,73
20140301|2013-07-03 03:30,3,17.41,17.42,17.39,17.39,89
20140301|2013-07-03 04:00,3,17.38,17.38,17.38,17.38,6
20140301|2013-07-03 04:30,3,17.37,17.39,17.37,17.38,22
20140301|2013-07-03 05:00,3,17.38,17.39,17.38,17.39,50
20140301|2013-07-03 05:30,3,17.39,17.4,17.39,17.4,25
20140301|2013-07-03 06:00,3,17.38,17.38,17.37,17.38,102
20140301|2013-07-03 06:30,3,17.38,17.42,17.38,17.41,36
20140301|2013-07-03 07:00,3,17.4,17.4,17.32,17.32,502
20140301|2013-07-03 07:30,3,17.32,17.39,17.31,17.39,675
20140301|2013-07-03 08:00,3,17.37,17.37,17.3,17.32,248
20140301|2013-07-03 08:30,3,17.32,17.42,17.32,17.38,358
20140301|2013-07-03 09:00,3,17.38,17.38,17.32,17.33,116
20140301|2013-07-03 09:30,3,17.33,17.34,17.31,17.31,148
20140301|2013-07-03 10:00,3,17.31,17.33,17.3,17.3,251
20140301|2013-07-03 10:30,3,17.31,17.33,17.31,17.32,149
20140301|2013-07-03 11:00,3,17.32,17.34,17.3,17.3,94
20140301|2013-07-03 11:30,3,17.31,17.33,17.28,17.28,413
20140301|2013-07-03 12:00,3,17.29,17.29,17.26,17.27,311
20140301|2013-07-03 12:30,3,17.26,17.27,17.23,17.24,585
20140301|2013-07-05 01:30,5,17.32,17.32,17.21,17.22,221
20140301|2013-07-05 02:00,5,17.23,17.23,17.21,17.23,100
20140301|2013-07-05 02:30,5,17.24,17.25,17.21,17.22,20
20140301|2013-07-05 03:00,5,17.24,17.27,17.24,17.25,50
20140301|2013-07-05 03:30,5,17.26,17.26,17.26,17.26,52
20140301|2013-07-05 04:00,5,17.28,17.28,17.28,17.28,5
20140301|2013-07-05 04:30,5,17.29,17.3,17.29,17.29,151
20140301|2013-07-05 05:00,5,17.28,17.29,17.28,17.28,59
20140301|2013-07-05 05:30,5,17.3,17.3,17.3,17.3,6
20140301|2013-07-05 06:00,5,17.29,17.3,17.29,17.29,56
20140301|2013-07-05 06:30,5,17.29,17.3,17.29,17.29,18
20140301|2013-07-05 07:00,5,17.28,17.29,17.25,17.25,258
20140301|2013-07-05 07:30,5,17.25,17.27,17.2,17.22,418
20140301|2013-07-05 08:00,5,17.22,17.23,17.17,17.18,296
20140301|2013-07-05 08:30,5,17.17,17.18,17.13,17.15,738
20140301|2013-07-05 09:00,5,17.15,17.16,17.11,17.13,401
20140301|2013-07-05 09:30,5,17.13,17.15,17.12,17.15,167
20140301|2013-07-05 10:00,5,17.14,17.15,17.11,17.12,24
20140301|2013-07-05 10:30,5,17.12,17.13,17.12,17.12,164
20140301|2013-07-05 11:00,5,17.11,17.14,17.11,17.12,362
20140301|2013-07-05 11:30,5,17.12,17.12,17.06,17.07,1043
20140301|2013-07-05 12:00,5,17.06,17.1,17.06,17.1,856
20140301|2013-07-05 12:30,5,17.1,17.13,17.08,17.08,159
20140301|2013-07-08 01:30,8,17.09,17.11,17.07,17.08,63
20140301|2013-07-08 02:00,8,17.07,17.07,17.07,17.07,3
20140301|2013-07-08 02:30,8,17.08,17.09,17.07,17.09,20
20140301|2013-07-08 03:00,8,17.09,17.1,17.09,17.1,11
20140301|2013-07-08 03:30,8,17.09,17.11,17.09,17.11,95
20140301|2013-07-08 04:00,8,17.11,17.11,17.11,17.11,6
20140301|2013-07-08 04:30,8,17.11,17.12,17.11,17.12,4
20140301|2013-07-08 05:00,8,17.13,17.15,17.13,17.15,48
20140301|2013-07-08 05:30,8,17.15,17.15,17.13,17.13,10
20140301|2013-07-08 06:00,8,17.12,17.15,17.12,17.14,41
20140301|2013-07-08 06:30,8,17.14,17.15,17.13,17.15,173
20140301|2013-07-08 07:00,8,17.15,17.17,17.12,17.15,193
20140301|2013-07-08 07:30,8,17.13,17.15,17.11,17.11,58
20140301|2013-07-08 08:00,8,17.12,17.12,17.11,17.12,52
20140301|2013-07-08 08:30,8,17.13,17.17,17.13,17.15,105
20140301|2013-07-08 09:00,8,17.17,17.18,17.15,17.18,153
20140301|2013-07-08 09:30,8,17.17,17.18,17.17,17.18,90
20140301|2013-07-08 10:00,8,17.17,17.17,17.14,17.15,319
20140301|2013-07-08 10:30,8,17.15,17.16,17.13,17.14,73
20140301|2013-07-08 11:00,8,17.15,17.16,17.15,17.16,113
20140301|2013-07-08 11:30,8,17.16,17.19,17.15,17.18,505
20140301|2013-07-08 12:00,8,17.18,17.18,17.14,17.15,474
20140301|2013-07-08 12:30,8,17.14,17.16,17.12,17.13,219
20140301|2013-07-09 01:30,9,17.1,17.14,17.1,17.11,85
20140301|2013-07-09 02:00,9,17.12,17.12,17.11,17.12,21
20140301|2013-07-09 02:30,9,17.13,17.15,17.13,17.14,22
20140301|2013-07-09 03:00,9,17.13,17.13,17.11,17.11,47
20140301|2013-07-09 03:30,9,17.13,17.17,17.13,17.16,136
20140301|2013-07-09 04:00,9,17.17,17.17,17.16,17.16,8
20140301|2013-07-09 04:30,9,17.16,17.19,17.16,17.19,89
20140301|2013-07-09 05:00,9,17.19,17.2,17.19,17.2,63
20140301|2013-07-09 05:30,9,17.19,17.19,17.18,17.18,29
20140301|2013-07-09 06:00,9,17.19,17.19,17.18,17.18,48
20140301|2013-07-09 06:30,9,17.19,17.19,17.18,17.18,38
20140301|2013-07-09 07:00,9,17.18,17.19,17.17,17.18,270
20140301|2013-07-09 07:30,9,17.18,17.19,17.17,17.18,456
20140301|2013-07-09 08:00,9,17.16,17.16,17.15,17.16,291
20140301|2013-07-09 08:30,9,17.16,17.18,17.13,17.18,799
20140301|2013-07-09 09:00,9,17.17,17.19,17.17,17.18,89
20140301|2013-07-09 09:30,9,17.17,17.17,17.15,17.15,90
20140301|2013-07-09 10:00,9,17.16,17.19,17.16,17.18,179
20140301|2013-07-09 10:30,9,17.17,17.17,17.17,17.17,127
20140301|2013-07-09 11:00,9,17.17,17.17,17.16,17.16,82
20140301|2013-07-09 11:30,9,17.15,17.16,17.14,17.15,232
20140301|2013-07-09 12:00,9,17.15,17.15,17.12,17.13,582
20140301|2013-07-09 12:30,9,17.13,17.15,17.1,17.15,986
20140301|2013-07-10 01:30,10,17.08,17.11,17.04,17.05,176
20140301|2013-07-10 02:00,10,17.05,17.08,17.05,17.08,43
20140301|2013-07-10 02:30,10,17.1,17.14,17.1,17.12,56
20140301|2013-07-10 03:00,10,17.13,17.14,17.13,17.13,526
20140301|2013-07-10 04:00,10,17.09,17.1,17.09,17.09,66
20140301|2013-07-10 04:30,10,17.09,17.11,17.09,17.09,166
20140301|2013-07-10 05:00,10,17.1,17.11,17.1,17.11,61
20140301|2013-07-10 05:30,10,17.11,17.11,17.1,17.11,93
20140301|2013-07-10 06:00,10,17.12,17.12,17.1,17.11,14
20140301|2013-07-10 06:30,10,17.11,17.12,17.11,17.11,3
20140301|2013-07-10 07:00,10,17.11,17.11,17.06,17.09,425
20140301|2013-07-10 07:30,10,17.1,17.19,17.1,17.17,977
20140301|2013-07-10 08:00,10,17.17,17.21,17.17,17.19,374
20140301|2013-07-10 08:30,10,17.22,17.24,17.2,17.2,408
20140301|2013-07-10 09:00,10,17.21,17.23,17.18,17.18,367
20140301|2013-07-10 09:30,10,17.18,17.2,17.15,17.2,352
20140301|2013-07-10 10:00,10,17.19,17.2,17.17,17.2,208
20140301|2013-07-10 10:30,10,17.2,17.21,17.16,17.18,429
20140301|2013-07-10 11:00,10,17.16,17.19,17.14,17.18,277
20140301|2013-07-10 11:30,10,17.18,17.19,17.15,17.17,405
20140301|2013-07-10 12:00,10,17.17,17.17,17.02,17.04,1291
20140301|2013-07-10 12:30,10,17.05,17.05,17,17.01,433
20140301|2013-07-11 01:30,11,17.05,17.11,17.05,17.1,490
20140301|2013-07-11 02:00,11,17.11,17.13,17.07,17.13,545
20140301|2013-07-11 02:30,11,17.13,17.13,17.08,17.08,152
20140301|2013-07-11 03:00,11,17.08,17.1,17.08,17.1,51
20140301|2013-07-11 03:30,11,17.09,17.09,17.07,17.07,117
20140301|2013-07-11 04:00,11,17.08,17.08,17.06,17.06,51
20140301|2013-07-11 04:30,11,17.07,17.1,17.06,17.09,112
20140301|2013-07-11 05:00,11,17.08,17.08,17.07,17.07,8
20140301|2013-07-11 05:30,11,17.07,17.08,17.07,17.08,22
20140301|2013-07-11 06:00,11,17.07,17.09,17.07,17.07,25
20140301|2013-07-11 06:30,11,17.06,17.08,17.06,17.07,15
20140301|2013-07-11 07:00,11,17.08,17.1,17.04,17.04,242
20140301|2013-07-11 07:30,11,17.04,17.04,16.89,16.9,2469
20140301|2013-07-11 08:00,11,16.9,16.92,16.88,16.9,380
20140301|2013-07-11 08:30,11,16.9,16.92,16.89,16.89,147
20140301|2013-07-11 09:00,11,16.89,16.91,16.87,16.91,208
20140301|2013-07-11 09:30,11,16.91,16.93,16.9,16.91,236
20140301|2013-07-11 10:00,11,16.9,16.9,16.87,16.89,475
20140301|2013-07-11 10:30,11,16.89,16.89,16.88,16.89,56
20140301|2013-07-11 11:00,11,16.89,16.91,16.87,16.89,86
20140301|2013-07-11 11:30,11,16.9,16.9,16.88,16.88,270
20140301|2013-07-11 12:00,11,16.89,16.91,16.88,16.91,333
20140301|2013-07-11 12:30,11,16.92,16.93,16.9,16.92,160
20140301|2013-07-12 01:30,12,16.97,16.97,16.91,16.91,112
20140301|2013-07-12 02:00,12,16.91,16.93,16.9,16.92,56
20140301|2013-07-12 02:30,12,16.92,16.92,16.92,16.92,8
20140301|2013-07-12 03:00,12,16.92,16.93,16.92,16.93,4
20140301|2013-07-12 03:30,12,16.92,16.92,16.92,16.92,397
20140301|2013-07-12 04:00,12,16.91,16.98,16.91,16.97,192
20140301|2013-07-12 04:30,12,16.96,16.98,16.96,16.96,62
20140301|2013-07-12 05:00,12,16.95,16.95,16.94,16.94,56
20140301|2013-07-12 05:30,12,16.94,16.94,16.93,16.93,16
20140301|2013-07-12 06:00,12,16.94,16.94,16.94,16.94,5
20140301|2013-07-12 06:30,12,16.93,16.95,16.93,16.95,13
20140301|2013-07-12 07:00,12,16.94,16.96,16.9,16.93,291
20140301|2013-07-12 07:30,12,16.94,16.94,16.9,16.9,59
20140301|2013-07-12 08:00,12,16.9,16.91,16.89,16.89,95
20140301|2013-07-12 08:30,12,16.89,16.91,16.88,16.89,154
20140301|2013-07-12 09:00,12,16.89,16.89,16.86,16.87,666
20140301|2013-07-12 09:30,12,16.87,16.87,16.84,16.85,1011
20140301|2013-07-12 10:00,12,16.85,16.85,16.82,16.83,448
20140301|2013-07-12 10:30,12,16.83,16.83,16.81,16.83,166
20140301|2013-07-12 11:00,12,16.83,16.86,16.82,16.82,187
20140301|2013-07-12 11:30,12,16.83,16.86,16.83,16.83,48
20140301|2013-07-12 12:00,12,16.83,16.87,16.83,16.85,796
20140301|2013-07-12 12:30,12,16.85,16.87,16.84,16.87,110
20140301|2013-07-15 01:30,15,16.85,16.87,16.84,16.86,141
20140301|2013-07-15 02:00,15,16.85,16.85,16.83,16.83,8
20140301|2013-07-15 02:30,15,16.83,16.85,16.83,16.84,25
20140301|2013-07-15 03:00,15,16.83,16.83,16.83,16.83,22
20140301|2013-07-15 03:30,15,16.83,16.84,16.83,16.84,40
20140301|2013-07-15 04:00,15,16.84,16.84,16.83,16.84,33
20140301|2013-07-15 04:30,15,16.83,16.84,16.82,16.82,16
20140301|2013-07-15 05:00,15,16.82,16.83,16.81,16.81,16
20140301|2013-07-15 05:30,15,16.82,16.82,16.82,16.82,2
20140301|2013-07-15 06:00,15,16.82,16.82,16.81,16.82,48
20140301|2013-07-15 06:30,15,16.82,16.82,16.82,16.82,45
20140301|2013-07-15 07:00,15,16.81,16.83,16.81,16.83,211
20140301|2013-07-15 07:30,15,16.83,16.88,16.83,16.87,287
20140301|2013-07-15 08:00,15,16.86,16.87,16.83,16.83,101
20140301|2013-07-15 08:30,15,16.83,16.89,16.83,16.87,247
20140301|2013-07-15 09:00,15,16.88,16.88,16.85,16.87,246
20140301|2013-07-15 09:30,15,16.87,16.9,16.86,16.89,466
20140301|2013-07-15 10:00,15,16.9,16.9,16.87,16.88,103
20140301|2013-07-15 10:30,15,16.88,16.9,16.88,16.89,68
20140301|2013-07-15 11:00,15,16.9,16.92,16.88,16.9,427
20140301|2013-07-15 11:30,15,16.9,16.96,16.9,16.94,500
20140301|2013-07-15 12:00,15,16.94,16.95,16.91,16.92,219
20140301|2013-07-15 12:30,15,16.93,16.93,16.9,16.9,208
20140301|2013-07-16 01:30,16,16.9,16.91,16.86,16.86,142
20140301|2013-07-16 02:00,16,16.88,16.9,16.88,16.9,20
20140301|2013-07-16 02:30,16,16.9,16.92,16.9,16.91,26
20140301|2013-07-16 03:00,16,16.91,16.92,16.91,16.92,32
20140301|2013-07-16 03:30,16,16.93,16.93,16.87,16.87,19
20140301|2013-07-16 04:00,16,16.89,16.89,16.89,16.89,2
20140301|2013-07-16 04:30,16,16.88,16.88,16.87,16.87,17
20140301|2013-07-16 05:30,16,16.89,16.89,16.89,16.89,3
20140301|2013-07-16 06:00,16,16.89,16.94,16.89,16.93,116
20140301|2013-07-16 06:30,16,16.93,16.98,16.93,16.94,323
20140301|2013-07-16 07:00,16,16.95,16.97,16.94,16.95,251
20140301|2013-07-16 07:30,16,16.93,16.95,16.92,16.94,258
20140301|2013-07-16 08:00,16,16.94,16.95,16.92,16.95,136
20140301|2013-07-16 08:30,16,16.94,16.94,16.91,16.91,208
20140301|2013-07-16 09:00,16,16.92,16.94,16.91,16.93,125
20140301|2013-07-16 09:30,16,16.93,16.94,16.93,16.93,344
20140301|2013-07-16 10:00,16,16.94,16.94,16.92,16.92,129
20140301|2013-07-16 10:30,16,16.92,16.93,16.9,16.92,167
20140301|2013-07-16 11:00,16,16.93,16.93,16.9,16.91,128
20140301|2013-07-16 11:30,16,16.89,16.89,16.82,16.82,786
20140301|2013-07-16 12:00,16,16.82,16.82,16.7,16.76,1927
20140301|2013-07-16 12:30,16,16.76,16.77,16.72,16.75,348
20140301|2013-07-17 01:30,17,16.8,16.8,16.76,16.79,89
20140301|2013-07-17 02:00,17,16.79,16.79,16.79,16.79,7
20140301|2013-07-17 02:30,17,16.79,16.79,16.76,16.76,23
20140301|2013-07-17 03:00,17,16.76,16.77,16.76,16.77,22
20140301|2013-07-17 03:30,17,16.76,16.77,16.76,16.77,12
20140301|2013-07-17 04:00,17,16.77,16.77,16.76,16.77,46
20140301|2013-07-17 04:30,17,16.77,16.77,16.75,16.75,61
20140301|2013-07-17 05:00,17,16.76,16.76,16.74,16.75,95
20140301|2013-07-17 05:30,17,16.75,16.75,16.75,16.75,35
20140301|2013-07-17 06:00,17,16.75,16.76,16.75,16.75,17
20140301|2013-07-17 06:30,17,16.76,16.78,16.75,16.78,171
20140301|2013-07-17 07:00,17,16.77,16.78,16.74,16.76,547
20140301|2013-07-17 07:30,17,16.75,16.82,16.75,16.82,1002
20140301|2013-07-17 08:00,17,16.81,16.83,16.75,16.78,245
20140301|2013-07-17 08:30,17,16.78,16.8,16.76,16.8,265
20140301|2013-07-17 09:00,17,16.8,16.82,16.77,16.79,766
20140301|2013-07-17 09:30,17,16.8,16.81,16.78,16.78,207
20140301|2013-07-17 10:00,17,16.78,16.84,16.78,16.84,355
20140301|2013-07-17 10:30,17,16.83,16.85,16.82,16.83,223
20140301|2013-07-17 11:00,17,16.83,16.83,16.79,16.82,79
20140301|2013-07-17 11:30,17,16.82,16.84,16.81,16.82,94
20140301|2013-07-17 12:00,17,16.81,16.84,16.76,16.78,607
20140301|2013-07-17 12:30,17,16.77,16.81,16.77,16.77,151
20140301|2013-07-18 01:30,18,16.78,16.87,16.78,16.84,229
20140301|2013-07-18 02:00,18,16.89,16.9,16.87,16.87,11
20140301|2013-07-18 02:30,18,16.89,16.99,16.89,16.94,253
20140301|2013-07-18 03:00,18,16.93,16.93,16.91,16.91,50
20140301|2013-07-18 03:30,18,16.91,16.92,16.9,16.91,25
20140301|2013-07-18 04:00,18,16.91,16.91,16.9,16.9,30
20140301|2013-07-18 04:30,18,16.89,16.89,16.84,16.86,75
20140301|2013-07-18 05:00,18,16.86,16.91,16.85,16.89,43
20140301|2013-07-18 05:30,18,16.88,16.9,16.86,16.9,201
20140301|2013-07-18 06:00,18,16.89,16.91,16.89,16.89,148
20140301|2013-07-18 06:30,18,16.89,16.89,16.88,16.88,28
20140301|2013-07-18 07:00,18,16.89,16.95,16.89,16.95,949
20140301|2013-07-18 07:30,18,16.94,16.95,16.92,16.94,219
20140301|2013-07-18 08:00,18,16.94,17.11,16.94,17.06,1790
20140301|2013-07-18 08:30,18,17.05,17.07,17,17.03,599
20140301|2013-07-18 09:00,18,17.04,17.04,17,17.03,473
20140301|2013-07-18 09:30,18,17.04,17.05,17.03,17.05,455
20140301|2013-07-18 10:00,18,17.05,17.05,17.03,17.04,276
20140301|2013-07-18 10:30,18,17.04,17.04,17.01,17.02,230
20140301|2013-07-18 11:00,18,17.02,17.02,16.96,16.96,347
20140301|2013-07-18 11:30,18,16.97,16.97,16.93,16.94,169
20140301|2013-07-18 12:00,18,16.94,16.94,16.89,16.91,765
20140301|2013-07-18 12:30,18,16.91,16.95,16.91,16.92,597
20140301|2013-07-19 01:30,19,16.91,16.92,16.9,16.91,318
20140301|2013-07-19 02:00,19,16.9,16.92,16.9,16.92,46
20140301|2013-07-19 02:30,19,16.92,16.92,16.9,16.92,102
20140301|2013-07-19 03:00,19,16.92,16.92,16.91,16.92,19
20140301|2013-07-19 03:30,19,16.92,16.94,16.92,16.94,27
20140301|2013-07-19 04:00,19,16.93,16.98,16.93,16.98,100
20140301|2013-07-19 04:30,19,16.98,16.98,16.97,16.98,33
20140301|2013-07-19 05:00,19,16.97,16.98,16.97,16.98,13
20140301|2013-07-19 06:00,19,16.99,16.99,16.96,16.97,48
20140301|2013-07-19 06:30,19,16.97,16.97,16.92,16.95,802
20140301|2013-07-19 07:00,19,16.95,16.96,16.91,16.95,757
20140301|2013-07-19 07:30,19,16.94,16.95,16.91,16.94,194
20140301|2013-07-19 08:00,19,16.93,16.98,16.93,16.98,157
20140301|2013-07-19 08:30,19,16.97,16.98,16.95,16.96,123
20140301|2013-07-19 09:00,19,16.96,16.98,16.96,16.97,149
20140301|2013-07-19 09:30,19,16.97,16.99,16.97,16.98,134
20140301|2013-07-19 10:00,19,16.99,16.99,16.97,16.99,232
20140301|2013-07-19 10:30,19,16.99,17.01,16.95,16.99,561
20140301|2013-07-19 11:00,19,16.99,17.04,16.99,17,321
20140301|2013-07-19 11:30,19,17.01,17.02,16.99,17.01,371
20140301|2013-07-19 12:00,19,17.01,17.04,16.96,17,1025
20140301|2013-07-19 12:30,19,16.99,17.03,16.98,16.98,214
20140301|2013-07-22 01:30,22,17.01,17.01,17,17,8
20140301|2013-07-22 02:00,22,17.02,17.06,17.02,17.06,89
20140301|2013-07-22 02:30,22,17.06,17.08,17.06,17.08,115
20140301|2013-07-22 03:00,22,17.07,17.09,17.07,17.09,71
20140301|2013-07-22 03:30,22,17.1,17.14,17.1,17.13,675
20140301|2013-07-22 04:00,22,17.14,17.16,17.14,17.15,524
20140301|2013-07-22 04:30,22,17.14,17.14,17.13,17.13,49
20140301|2013-07-22 05:00,22,17.13,17.13,17.12,17.12,66
20140301|2013-07-22 05:30,22,17.13,17.14,17.11,17.11,172
20140301|2013-07-22 06:00,22,17.11,17.13,17.1,17.11,37
20140301|2013-07-22 06:30,22,17.12,17.13,17.12,17.13,109
20140301|2013-07-22 07:00,22,17.13,17.15,17.11,17.13,758
20140301|2013-07-22 07:30,22,17.12,17.13,17.1,17.12,195
20140301|2013-07-22 08:00,22,17.12,17.13,17.11,17.13,427
20140301|2013-07-22 08:30,22,17.13,17.13,17.06,17.07,132
20140301|2013-07-22 09:00,22,17.06,17.09,17.04,17.08,335
20140301|2013-07-22 09:30,22,17.08,17.12,17.08,17.1,203
20140301|2013-07-22 10:00,22,17.1,17.12,17.07,17.08,111
20140301|2013-07-22 10:30,22,17.08,17.08,17.06,17.08,241
20140301|2013-07-22 11:00,22,17.08,17.09,17.06,17.08,403
20140301|2013-07-22 11:30,22,17.09,17.09,17.06,17.08,426
20140301|2013-07-22 12:00,22,17.07,17.11,17.07,17.09,160
20140301|2013-07-22 12:30,22,17.09,17.09,17.05,17.06,98
20140301|2013-07-23 01:30,23,17.09,17.09,17.03,17.04,17
20140301|2013-07-23 02:00,23,17.06,17.06,17.05,17.05,24
20140301|2013-07-23 02:30,23,17.07,17.07,17.03,17.03,45
20140301|2013-07-23 03:00,23,17.04,17.08,17.04,17.07,101
20140301|2013-07-23 03:30,23,17.07,17.09,17.07,17.08,57
20140301|2013-07-23 04:00,23,17.07,17.09,17.07,17.09,33
20140301|2013-07-23 04:30,23,17.1,17.1,17.1,17.1,50
20140301|2013-07-23 05:00,23,17.1,17.11,17.09,17.11,34
20140301|2013-07-23 05:30,23,17.09,17.09,17.09,17.09,1
20140301|2013-07-23 06:00,23,17.1,17.1,17.09,17.1,57
20140301|2013-07-23 06:30,23,17.09,17.11,17.09,17.1,10
20140301|2013-07-23 07:00,23,17.09,17.12,17.07,17.08,374
20140301|2013-07-23 07:30,23,17.09,17.21,17.08,17.17,1383
20140301|2013-07-23 08:00,23,17.17,17.2,17.12,17.14,769
20140301|2013-07-23 08:30,23,17.15,17.16,17.11,17.12,271
20140301|2013-07-23 09:00,23,17.11,17.14,17.1,17.12,129
20140301|2013-07-23 09:30,23,17.12,17.14,17.12,17.13,138
20140301|2013-07-23 10:00,23,17.12,17.14,17.11,17.11,219
20140301|2013-07-23 10:30,23,17.11,17.14,17.11,17.11,191
20140301|2013-07-23 11:00,23,17.11,17.12,17.05,17.05,292
20140301|2013-07-23 11:30,23,17.05,17.05,16.98,16.98,939
20140301|2013-07-23 12:00,23,16.99,17.04,16.97,17.04,393
20140301|2013-07-23 12:30,23,17.04,17.05,17.01,17.03,545
20140301|2013-07-24 01:30,24,17.02,17.03,17,17,272
20140301|2013-07-24 02:00,24,17,17,16.99,17,34
20140301|2013-07-24 02:30,24,17,17,16.99,16.99,11
20140301|2013-07-24 03:00,24,16.99,17.01,16.96,17.01,39
20140301|2013-07-24 03:30,24,17.01,17.04,17,17.01,29
20140301|2013-07-24 04:00,24,17.01,17.01,16.98,17,41
20140301|2013-07-24 04:30,24,16.99,17,16.99,16.99,7
20140301|2013-07-24 05:00,24,16.99,17,16.99,17,43
20140301|2013-07-24 05:30,24,17,17.01,16.99,16.99,73
20140301|2013-07-24 06:00,24,17,17.03,17,17.02,110
20140301|2013-07-24 06:30,24,17.01,17.01,16.98,16.99,202
20140301|2013-07-24 07:00,24,16.98,17.01,16.94,16.95,519
20140301|2013-07-24 07:30,24,16.95,16.95,16.91,16.92,312
20140301|2013-07-24 08:00,24,16.93,16.96,16.93,16.96,125
20140301|2013-07-24 08:30,24,16.96,16.97,16.92,16.92,184
20140301|2013-07-24 09:00,24,16.92,16.93,16.91,16.92,93
20140301|2013-07-24 09:30,24,16.92,16.93,16.92,16.93,185
20140301|2013-07-24 10:00,24,16.93,16.94,16.91,16.93,125
20140301|2013-07-24 10:30,24,16.92,16.93,16.92,16.93,115
20140301|2013-07-24 11:00,24,16.93,16.93,16.9,16.91,221
20140301|2013-07-24 11:30,24,16.91,16.91,16.9,16.9,59
20140301|2013-07-24 12:00,24,16.9,16.91,16.8,16.84,1249
20140301|2013-07-24 12:30,24,16.84,16.89,16.83,16.85,851
20140301|2013-07-25 01:30,25,16.84,16.88,16.84,16.88,37
20140301|2013-07-25 02:00,25,16.89,16.9,16.89,16.9,11
20140301|2013-07-25 02:30,25,16.94,16.94,16.93,16.94,8
20140301|2013-07-25 03:00,25,16.94,16.94,16.93,16.94,75
20140301|2013-07-25 03:30,25,16.94,16.94,16.94,16.94,11
20140301|2013-07-25 04:00,25,16.94,17.03,16.94,17.01,367
20140301|2013-07-25 04:30,25,17.01,17.02,16.98,16.98,132
20140301|2013-07-25 05:00,25,16.99,17,16.98,17,120
20140301|2013-07-25 05:30,25,17,17.02,17,17.02,131
20140301|2013-07-25 06:00,25,17.02,17.02,16.96,16.97,246
20140301|2013-07-25 06:30,25,16.97,17,16.97,17,31
20140301|2013-07-25 07:00,25,16.99,17.1,16.99,17.06,718
20140301|2013-07-25 07:30,25,17.06,17.11,17.06,17.09,516
20140301|2013-07-25 08:00,25,17.09,17.1,17.04,17.04,276
20140301|2013-07-25 08:30,25,17.04,17.09,17.03,17.05,342
20140301|2013-07-25 09:00,25,17.05,17.06,17.02,17.04,304
20140301|2013-07-25 09:30,25,17.05,17.05,17.02,17.03,76
20140301|2013-07-25 10:00,25,17.03,17.03,17,17.01,183
20140301|2013-07-25 10:30,25,17.01,17.03,17,17.03,206
20140301|2013-07-25 11:00,25,17.03,17.04,16.97,16.97,203
20140301|2013-07-25 11:30,25,16.96,17,16.96,16.97,342
20140301|2013-07-25 12:00,25,16.97,17.04,16.97,17.04,551
20140301|2013-07-25 12:30,25,17.03,17.03,16.98,16.98,247
20140301|2013-07-26 01:30,26,17.03,17.03,16.93,16.93,119
20140301|2013-07-26 02:00,26,16.93,16.93,16.93,16.93,13
20140301|2013-07-26 02:30,26,16.93,16.96,16.93,16.96,41
20140301|2013-07-26 03:00,26,16.96,16.97,16.96,16.96,39
20140301|2013-07-26 03:30,26,16.96,16.98,16.96,16.98,92
20140301|2013-07-26 04:00,26,16.98,17,16.98,16.99,128
20140301|2013-07-26 04:30,26,16.99,17.01,16.99,17,254
20140301|2013-07-26 05:00,26,17,17.02,17,17.02,249
20140301|2013-07-26 05:30,26,17.02,17.02,17.02,17.02,66
20140301|2013-07-26 06:00,26,17.01,17.01,17,17.01,29
20140301|2013-07-26 06:30,26,17.01,17.06,17,17.05,82
20140301|2013-07-26 07:00,26,17.05,17.05,17,17,74
20140301|2013-07-26 07:30,26,16.99,16.99,16.96,16.99,190
20140301|2013-07-26 08:00,26,16.99,16.99,16.98,16.98,43
20140301|2013-07-26 08:30,26,16.98,16.99,16.96,16.97,174
20140301|2013-07-26 09:00,26,16.97,16.98,16.94,16.95,147
20140301|2013-07-26 09:30,26,16.94,16.97,16.93,16.97,135
20140301|2013-07-26 10:00,26,16.96,16.96,16.93,16.93,55
20140301|2013-07-26 10:30,26,16.94,17.05,16.94,17.05,663
20140301|2013-07-26 11:00,26,17.05,17.07,17.03,17.05,499
20140301|2013-07-26 11:30,26,17.03,17.05,17.03,17.04,77
20140301|2013-07-26 12:00,26,17.04,17.08,17.04,17.05,522
20140301|2013-07-26 12:30,26,17.03,17.06,17.02,17.05,279
20140301|2013-07-29 01:30,29,17.01,17.01,16.99,17.01,168
20140301|2013-07-29 02:00,29,17.01,17.03,17.01,17.03,91
20140301|2013-07-29 02:30,29,17.03,17.05,17.03,17.05,109
20140301|2013-07-29 03:00,29,17.05,17.06,17.05,17.06,126
20140301|2013-07-29 03:30,29,17.05,17.06,17.04,17.04,23
20140301|2013-07-29 04:00,29,17.05,17.07,17.05,17.06,25
20140301|2013-07-29 04:30,29,17.05,17.08,17.05,17.08,83
20140301|2013-07-29 05:00,29,17.07,17.09,17.07,17.08,43
20140301|2013-07-29 05:30,29,17.08,17.1,17.08,17.1,235
20140301|2013-07-29 06:00,29,17.11,17.11,17.11,17.11,41
20140301|2013-07-29 06:30,29,17.11,17.11,17.07,17.08,86
20140301|2013-07-29 07:00,29,17.08,17.18,17.07,17.16,1462
20140301|2013-07-29 07:30,29,17.15,17.21,17.15,17.19,652
20140301|2013-07-29 08:00,29,17.19,17.2,17.15,17.15,227
20140301|2013-07-29 08:30,29,17.15,17.39,17.15,17.37,2667
20140301|2013-07-29 09:00,29,17.36,17.43,17.33,17.36,2608
20140301|2013-07-29 09:30,29,17.36,17.44,17.33,17.43,1321
20140301|2013-07-29 10:00,29,17.42,17.45,17.41,17.43,645
20140301|2013-07-29 10:30,29,17.43,17.43,17.4,17.41,363
20140301|2013-07-29 11:00,29,17.41,17.41,17.34,17.35,323
20140301|2013-07-29 11:30,29,17.35,17.4,17.35,17.4,529
20140301|2013-07-29 12:00,29,17.4,17.44,17.39,17.42,1092
20140301|2013-07-29 12:30,29,17.43,17.45,17.4,17.45,746
20140301|2013-07-29 13:00,29,17.45,17.45,17.45,17.45,2
20140301|2013-07-30 01:30,30,17.43,17.45,17.42,17.43,304
20140301|2013-07-30 02:00,30,17.43,17.44,17.43,17.44,64
20140301|2013-07-30 02:30,30,17.45,17.45,17.44,17.45,43
20140301|2013-07-30 03:00,30,17.44,17.45,17.43,17.44,123
20140301|2013-07-30 03:30,30,17.44,17.45,17.44,17.44,38
20140301|2013-07-30 04:00,30,17.44,17.46,17.44,17.46,166
20140301|2013-07-30 04:30,30,17.45,17.46,17.45,17.46,8
20140301|2013-07-30 05:00,30,17.46,17.47,17.44,17.44,118
20140301|2013-07-30 05:30,30,17.44,17.46,17.44,17.46,49
20140301|2013-07-30 06:00,30,17.46,17.46,17.41,17.41,226
20140301|2013-07-30 06:30,30,17.42,17.46,17.41,17.45,63
20140301|2013-07-30 07:00,30,17.46,17.48,17.39,17.42,1362
20140301|2013-07-30 07:30,30,17.41,17.44,17.38,17.42,300
20140301|2013-07-30 08:00,30,17.42,17.42,17.34,17.4,580
20140301|2013-07-30 08:30,30,17.4,17.4,17.37,17.37,160
20140301|2013-07-30 09:00,30,17.37,17.39,17.37,17.38,291
20140301|2013-07-30 09:30,30,17.38,17.44,17.37,17.43,553
20140301|2013-07-30 10:00,30,17.44,17.46,17.43,17.44,427
20140301|2013-07-30 10:30,30,17.44,17.44,17.42,17.44,488
20140301|2013-07-30 11:00,30,17.43,17.45,17.43,17.43,191
20140301|2013-07-30 11:30,30,17.43,17.46,17.42,17.44,127
20140301|2013-07-30 12:00,30,17.44,17.46,17.43,17.44,237
20140301|2013-07-30 12:30,30,17.44,17.45,17.42,17.44,484
20140301|2013-07-31 01:30,31,17.4,17.41,17.38,17.4,105
20140301|2013-07-31 02:00,31,17.41,17.41,17.41,17.41,1
20140301|2013-07-31 02:30,31,17.41,17.43,17.41,17.43,28
20140301|2013-07-31 03:00,31,17.43,17.43,17.43,17.43,13
20140301|2013-07-31 03:30,31,17.42,17.43,17.4,17.4,25
20140301|2013-07-31 04:00,31,17.41,17.43,17.4,17.41,70
20140301|2013-07-31 04:30,31,17.41,17.41,17.41,17.41,30
20140301|2013-07-31 05:00,31,17.41,17.41,17.38,17.38,29
20140301|2013-07-31 05:30,31,17.38,17.39,17.37,17.39,461
20140301|2013-07-31 06:00,31,17.38,17.39,17.38,17.39,76
20140301|2013-07-31 06:30,31,17.4,17.4,17.35,17.36,339
20140301|2013-07-31 07:00,31,17.36,17.45,17.36,17.43,1135
20140301|2013-07-31 07:30,31,17.42,17.42,17.27,17.28,983
20140301|2013-07-31 08:00,31,17.28,17.31,17.26,17.28,257
20140301|2013-07-31 08:30,31,17.27,17.3,17.18,17.25,1087
20140301|2013-07-31 09:00,31,17.26,17.33,17.25,17.32,240
20140301|2013-07-31 09:30,31,17.32,17.33,17.29,17.33,181
20140301|2013-07-31 10:00,31,17.33,17.42,17.3,17.37,585
20140301|2013-07-31 10:30,31,17.38,17.38,17.33,17.36,238
20140301|2013-07-31 11:00,31,17.36,17.43,17.36,17.41,304
20140301|2013-07-31 11:30,31,17.42,17.44,17.41,17.44,109
20140301|2013-07-31 12:00,31,17.44,17.56,17.43,17.46,2443
20140301|2013-07-31 12:30,31,17.47,17.48,17.42,17.42,331
20140301|2013-08-01 01:30,1,17.46,17.48,17.42,17.47,144
20140301|2013-08-01 02:00,1,17.47,17.47,17.44,17.47,14
20140301|2013-08-01 02:30,1,17.46,17.47,17.46,17.47,17
20140301|2013-08-01 03:00,1,17.46,17.47,17.46,17.47,15
20140301|2013-08-01 03:30,1,17.47,17.47,17.44,17.45,13
20140301|2013-08-01 04:00,1,17.44,17.46,17.44,17.46,17
20140301|2013-08-01 05:00,1,17.47,17.47,17.47,17.47,1
20140301|2013-08-01 05:30,1,17.48,17.49,17.48,17.49,10
20140301|2013-08-01 06:00,1,17.48,17.48,17.46,17.46,68
20140301|2013-08-01 06:30,1,17.48,17.48,17.45,17.47,24
20140301|2013-08-01 07:00,1,17.48,17.52,17.44,17.49,454
20140301|2013-08-01 07:30,1,17.49,17.52,17.48,17.5,169
20140301|2013-08-01 08:00,1,17.51,17.52,17.43,17.46,300
20140301|2013-08-01 08:30,1,17.47,17.5,17.39,17.45,916
20140301|2013-08-01 09:00,1,17.45,17.46,17.38,17.4,270
20140301|2013-08-01 09:30,1,17.4,17.4,17.34,17.35,420
20140301|2013-08-01 10:00,1,17.36,17.39,17.35,17.38,761
20140301|2013-08-01 10:30,1,17.38,17.44,17.36,17.42,526
20140301|2013-08-01 11:00,1,17.43,17.45,17.41,17.43,96
20140301|2013-08-01 11:30,1,17.42,17.43,17.4,17.4,395
20140301|2013-08-01 12:00,1,17.4,17.4,17.29,17.36,737
20140301|2013-08-01 12:30,1,17.36,17.38,17.34,17.36,529
20140301|2013-08-02 01:30,2,17.36,17.36,17.34,17.34,70
20140301|2013-08-02 02:00,2,17.34,17.34,17.33,17.34,40
20140301|2013-08-02 02:30,2,17.34,17.34,17.33,17.34,25
20140301|2013-08-02 03:00,2,17.35,17.35,17.28,17.33,268
20140301|2013-08-02 03:30,2,17.33,17.34,17.31,17.34,29
20140301|2013-08-02 04:00,2,17.33,17.33,17.32,17.32,16
20140301|2013-08-02 04:30,2,17.32,17.36,17.32,17.34,93
20140301|2013-08-02 05:00,2,17.34,17.37,17.33,17.36,86
20140301|2013-08-02 05:30,2,17.35,17.37,17.34,17.35,264
20140301|2013-08-02 06:00,2,17.35,17.35,17.34,17.35,101
20140301|2013-08-02 06:30,2,17.35,17.36,17.34,17.36,92
20140301|2013-08-02 07:00,2,17.36,17.36,17.31,17.34,841
20140301|2013-08-02 07:30,2,17.34,17.35,17.34,17.35,92
20140301|2013-08-02 08:00,2,17.35,17.35,17.32,17.34,329
20140301|2013-08-02 08:30,2,17.34,17.39,17.34,17.37,205
20140301|2013-08-02 09:00,2,17.38,17.39,17.36,17.39,346
20140301|2013-08-02 09:30,2,17.39,17.43,17.38,17.42,850
20140301|2013-08-02 10:00,2,17.43,17.45,17.43,17.44,324
20140301|2013-08-02 10:30,2,17.44,17.45,17.43,17.44,186
20140301|2013-08-02 11:00,2,17.44,17.45,17.34,17.37,643
20140301|2013-08-02 11:30,2,17.37,17.37,17.33,17.34,238
20140301|2013-08-02 12:00,2,17.35,17.42,17.35,17.37,884
20140301|2013-08-02 12:30,2,17.39,17.4,17.33,17.33,207
20140301|2013-08-05 01:30,5,17.37,17.4,17.37,17.4,32
20140301|2013-08-05 02:00,5,17.38,17.39,17.35,17.39,308
20140301|2013-08-05 02:30,5,17.38,17.4,17.38,17.38,115
20140301|2013-08-05 03:00,5,17.38,17.38,17.35,17.37,90
20140301|2013-08-05 03:30,5,17.36,17.37,17.35,17.35,23
20140301|2013-08-05 04:00,5,17.36,17.37,17.35,17.37,49
20140301|2013-08-05 04:30,5,17.37,17.37,17.37,17.37,2
20140301|2013-08-05 05:00,5,17.38,17.38,17.38,17.38,13
20140301|2013-08-05 05:30,5,17.39,17.4,17.39,17.4,8
20140301|2013-08-05 06:00,5,17.4,17.41,17.4,17.4,67
20140301|2013-08-05 06:30,5,17.39,17.39,17.36,17.38,57
20140301|2013-08-05 07:00,5,17.37,17.41,17.37,17.4,233
20140301|2013-08-05 07:30,5,17.41,17.41,17.4,17.4,83
20140301|2013-08-05 08:00,5,17.4,17.41,17.36,17.38,242
20140301|2013-08-05 08:30,5,17.38,17.38,17.36,17.37,165
20140301|2013-08-05 09:00,5,17.37,17.37,17.23,17.26,1170
20140301|2013-08-05 09:30,5,17.26,17.27,17.23,17.24,296
20140301|2013-08-05 10:00,5,17.24,17.25,17.16,17.17,1170
20140301|2013-08-05 10:30,5,17.16,17.18,17.14,17.17,426
20140301|2013-08-05 11:00,5,17.17,17.18,17.15,17.15,303
20140301|2013-08-05 11:30,5,17.15,17.19,17.15,17.17,211
20140301|2013-08-05 12:00,5,17.18,17.19,17.14,17.18,301
20140301|2013-08-05 12:30,5,17.19,17.21,17.18,17.18,169
20140301|2013-08-06 01:30,6,17.18,17.21,17.15,17.17,195
20140301|2013-08-06 02:00,6,17.16,17.16,17.16,17.16,20
20140301|2013-08-06 02:30,6,17.16,17.17,17.14,17.14,22
20140301|2013-08-06 03:00,6,17.14,17.17,17.13,17.17,144
20140301|2013-08-06 03:30,6,17.17,17.17,17.15,17.15,84
20140301|2013-08-06 04:00,6,17.15,17.2,17.15,17.19,112
20140301|2013-08-06 04:30,6,17.2,17.21,17.17,17.18,84
20140301|2013-08-06 05:00,6,17.19,17.2,17.15,17.15,96
20140301|2013-08-06 05:30,6,17.15,17.18,17.15,17.16,61
20140301|2013-08-06 06:00,6,17.17,17.17,17.15,17.15,10
20140301|2013-08-06 06:30,6,17.15,17.17,17.15,17.15,29
20140301|2013-08-06 07:00,6,17.16,17.22,17.16,17.19,139
20140301|2013-08-06 07:30,6,17.19,17.22,17.19,17.22,47
20140301|2013-08-06 08:00,6,17.21,17.22,17.18,17.21,373
20140301|2013-08-06 08:30,6,17.21,17.23,17.2,17.2,770
20140301|2013-08-06 09:00,6,17.2,17.24,17.18,17.23,637
20140301|2013-08-06 09:30,6,17.24,17.25,17.2,17.2,636
20140301|2013-08-06 10:00,6,17.21,17.21,17.16,17.17,355
20140301|2013-08-06 10:30,6,17.18,17.19,17.17,17.19,38
20140301|2013-08-06 11:00,6,17.17,17.17,17.15,17.15,235
20140301|2013-08-06 11:30,6,17.15,17.16,17.14,17.16,173
20140301|2013-08-06 12:00,6,17.15,17.17,17.14,17.14,368
20140301|2013-08-06 12:30,6,17.14,17.16,17.14,17.16,225
20140301|2013-08-07 01:30,7,17.16,17.16,17.16,17.16,2
20140301|2013-08-07 02:00,7,17.14,17.15,17.13,17.15,46
20140301|2013-08-07 02:30,7,17.14,17.14,17.13,17.13,42
20140301|2013-08-07 03:00,7,17.14,17.16,17.14,17.15,11
20140301|2013-08-07 03:30,7,17.16,17.16,17.16,17.16,2
20140301|2013-08-07 04:00,7,17.16,17.16,17.15,17.15,58
20140301|2013-08-07 04:30,7,17.15,17.15,17.13,17.13,45
20140301|2013-08-07 05:00,7,17.13,17.14,17.13,17.13,15
20140301|2013-08-07 05:30,7,17.13,17.14,17.13,17.14,17
20140301|2013-08-07 06:00,7,17.14,17.16,17.14,17.16,17
20140301|2013-08-07 06:30,7,17.16,17.16,17.15,17.15,52
20140301|2013-08-07 07:00,7,17.16,17.16,17.15,17.15,40
20140301|2013-08-07 07:30,7,17.15,17.16,17.14,17.16,137
20140301|2013-08-07 08:00,7,17.16,17.16,17.14,17.14,49
20140301|2013-08-07 08:30,7,17.14,17.2,17.13,17.19,210
20140301|2013-08-07 09:00,7,17.18,17.18,17.14,17.17,146
20140301|2013-08-07 09:30,7,17.17,17.21,17.17,17.2,353
20140301|2013-08-07 10:00,7,17.2,17.2,17.17,17.18,144
20140301|2013-08-07 10:30,7,17.18,17.3,17.18,17.29,1137
20140301|2013-08-07 11:00,7,17.29,17.3,17.28,17.3,303
20140301|2013-08-07 11:30,7,17.3,17.34,17.29,17.33,420
20140301|2013-08-07 12:00,7,17.33,17.4,17.33,17.37,1769
20140301|2013-08-07 12:30,7,17.37,17.41,17.36,17.4,574
20140301|2013-08-08 01:30,8,17.39,17.42,17.39,17.42,79
20140301|2013-08-08 02:00,8,17.41,17.41,17.39,17.39,8
20140301|2013-08-08 02:30,8,17.39,17.39,17.36,17.36,121
20140301|2013-08-08 03:00,8,17.37,17.39,17.37,17.37,50
20140301|2013-08-08 03:30,8,17.38,17.38,17.37,17.38,148
20140301|2013-08-08 04:00,8,17.38,17.4,17.37,17.39,123
20140301|2013-08-08 04:30,8,17.4,17.41,17.39,17.41,46
20140301|2013-08-08 05:00,8,17.42,17.42,17.42,17.42,4
20140301|2013-08-08 05:30,8,17.42,17.42,17.4,17.41,9
20140301|2013-08-08 06:00,8,17.4,17.42,17.4,17.4,118
20140301|2013-08-08 06:30,8,17.4,17.4,17.37,17.38,74
20140301|2013-08-08 07:00,8,17.39,17.42,17.38,17.4,385
20140301|2013-08-08 07:30,8,17.4,17.41,17.37,17.39,518
20140301|2013-08-08 08:00,8,17.39,17.42,17.39,17.42,181
20140301|2013-08-08 08:30,8,17.41,17.41,17.32,17.32,362
20140301|2013-08-08 09:00,8,17.32,17.33,17.28,17.32,552
20140301|2013-08-08 09:30,8,17.32,17.39,17.32,17.38,368
20140301|2013-08-08 10:00,8,17.39,17.39,17.37,17.39,146
20140301|2013-08-08 10:30,8,17.38,17.39,17.36,17.37,147
20140301|2013-08-08 11:00,8,17.38,17.38,17.36,17.36,220
20140301|2013-08-08 11:30,8,17.37,17.37,17.33,17.34,172
20140301|2013-08-08 12:00,8,17.34,17.42,17.34,17.41,401
20140301|2013-08-08 12:30,8,17.41,17.43,17.38,17.42,808
20140301|2013-08-09 01:30,9,17.42,17.42,17.41,17.41,7
20140301|2013-08-09 02:00,9,17.42,17.42,17.41,17.41,11
20140301|2013-08-09 02:30,9,17.42,17.43,17.42,17.42,47
20140301|2013-08-09 03:00,9,17.41,17.43,17.41,17.42,64
20140301|2013-08-09 03:30,9,17.42,17.42,17.42,17.42,4
20140301|2013-08-09 04:00,9,17.42,17.43,17.42,17.42,17
20140301|2013-08-09 04:30,9,17.42,17.42,17.39,17.4,42
20140301|2013-08-09 05:00,9,17.41,17.41,17.4,17.41,7
20140301|2013-08-09 05:30,9,17.4,17.4,17.4,17.4,2
20140301|2013-08-09 06:00,9,17.4,17.42,17.4,17.41,22
20140301|2013-08-09 06:30,9,17.42,17.44,17.42,17.43,344
20140301|2013-08-09 07:00,9,17.43,17.44,17.41,17.43,215
20140301|2013-08-09 07:30,9,17.43,17.48,17.43,17.47,662
20140301|2013-08-09 08:00,9,17.47,17.49,17.45,17.49,698
20140301|2013-08-09 08:30,9,17.49,17.49,17.48,17.49,264
20140301|2013-08-09 09:00,9,17.5,17.5,17.48,17.5,395
20140301|2013-08-09 09:30,9,17.5,17.5,17.47,17.47,163
20140301|2013-08-09 10:00,9,17.47,17.53,17.46,17.53,781
20140301|2013-08-09 10:30,9,17.53,17.54,17.52,17.53,330
20140301|2013-08-09 11:00,9,17.52,17.52,17.51,17.52,244
20140301|2013-08-09 11:30,9,17.52,17.58,17.51,17.57,1287
20140301|2013-08-09 12:00,9,17.57,17.57,17.48,17.55,894
20140301|2013-08-09 12:30,9,17.55,17.57,17.52,17.57,466
20140301|2013-08-12 01:30,12,17.56,17.63,17.56,17.63,885
20140301|2013-08-12 02:00,12,17.63,17.64,17.61,17.61,22
20140301|2013-08-12 02:30,12,17.6,17.61,17.57,17.59,128
20140301|2013-08-12 03:00,12,17.59,17.59,17.58,17.59,29
20140301|2013-08-12 03:30,12,17.6,17.6,17.6,17.6,57
20140301|2013-08-12 04:00,12,17.59,17.61,17.59,17.61,8
20140301|2013-08-12 04:30,12,17.6,17.6,17.6,17.6,4
20140301|2013-08-12 05:00,12,17.61,17.61,17.61,17.61,2
20140301|2013-08-12 05:30,12,17.61,17.61,17.61,17.61,39
20140301|2013-08-12 06:00,12,17.61,17.62,17.6,17.61,60
20140301|2013-08-12 06:30,12,17.62,17.62,17.6,17.62,75
20140301|2013-08-12 07:00,12,17.62,17.65,17.6,17.62,1035
20140301|2013-08-12 07:30,12,17.61,17.62,17.55,17.57,224
20140301|2013-08-12 08:00,12,17.57,17.59,17.56,17.59,303
20140301|2013-08-12 08:30,12,17.58,17.59,17.56,17.57,184
20140301|2013-08-12 09:00,12,17.56,17.56,17.45,17.47,612
20140301|2013-08-12 09:30,12,17.47,17.53,17.46,17.51,573
20140301|2013-08-12 10:00,12,17.52,17.54,17.51,17.54,158
20140301|2013-08-12 10:30,12,17.53,17.56,17.51,17.56,113
20140301|2013-08-12 11:00,12,17.56,17.6,17.56,17.6,226
20140301|2013-08-12 11:30,12,17.6,17.66,17.58,17.65,886
20140301|2013-08-12 12:00,12,17.65,17.69,17.64,17.67,1213
20140301|2013-08-12 12:30,12,17.67,17.73,17.65,17.67,1370
20140301|2013-08-13 01:30,13,17.68,17.73,17.66,17.72,222
20140301|2013-08-13 02:00,13,17.72,17.74,17.71,17.73,295
20140301|2013-08-13 02:30,13,17.74,17.75,17.72,17.75,382
20140301|2013-08-13 03:00,13,17.75,17.78,17.75,17.78,665
20140301|2013-08-13 03:30,13,17.78,17.78,17.74,17.76,130
20140301|2013-08-13 04:00,13,17.75,17.75,17.71,17.72,29
20140301|2013-08-13 04:30,13,17.74,17.78,17.71,17.78,84
20140301|2013-08-13 05:00,13,17.77,17.77,17.74,17.75,142
20140301|2013-08-13 05:30,13,17.73,17.73,17.71,17.71,47
20140301|2013-08-13 06:00,13,17.7,17.7,17.66,17.69,56
20140301|2013-08-13 06:30,13,17.68,17.7,17.68,17.7,37
20140301|2013-08-13 07:00,13,17.73,17.75,17.7,17.74,1134
20140301|2013-08-13 07:30,13,17.74,17.75,17.64,17.68,1548
20140301|2013-08-13 08:00,13,17.67,17.71,17.63,17.64,676
20140301|2013-08-13 08:30,13,17.65,17.66,17.64,17.64,85
20140301|2013-08-13 09:00,13,17.63,17.66,17.61,17.65,1081
20140301|2013-08-13 09:30,13,17.64,17.64,17.62,17.63,234
20140301|2013-08-13 10:00,13,17.62,17.72,17.62,17.68,372
20140301|2013-08-13 10:30,13,17.68,17.71,17.67,17.69,134
20140301|2013-08-13 11:00,13,17.69,17.72,17.69,17.71,179
20140301|2013-08-13 11:30,13,17.71,17.72,17.69,17.7,398
20140301|2013-08-13 12:00,13,17.71,17.76,17.69,17.7,848
20140301|2013-08-13 12:30,13,17.7,17.72,17.69,17.7,499
20140301|2013-08-14 01:30,14,17.72,17.74,17.72,17.73,276
20140301|2013-08-14 02:00,14,17.74,17.75,17.74,17.75,379
20140301|2013-08-14 02:30,14,17.74,17.75,17.74,17.75,113
20140301|2013-08-14 03:00,14,17.74,17.74,17.69,17.7,303
20140301|2013-08-14 03:30,14,17.68,17.69,17.68,17.69,102
20140301|2013-08-14 04:00,14,17.7,17.71,17.66,17.7,104
20140301|2013-08-14 04:30,14,17.7,17.72,17.69,17.72,417
20140301|2013-08-14 05:00,14,17.72,17.72,17.7,17.7,33
20140301|2013-08-14 05:30,14,17.69,17.71,17.69,17.71,32
20140301|2013-08-14 06:00,14,17.72,17.72,17.71,17.71,23
20140301|2013-08-14 06:30,14,17.71,17.71,17.71,17.71,12
20140301|2013-08-14 07:00,14,17.71,17.73,17.7,17.7,229
20140301|2013-08-14 07:30,14,17.7,17.7,17.66,17.69,430
20140301|2013-08-14 08:00,14,17.69,17.69,17.64,17.65,517
20140301|2013-08-14 08:30,14,17.66,17.73,17.66,17.73,224
20140301|2013-08-14 09:00,14,17.72,17.74,17.71,17.71,512
20140301|2013-08-14 09:30,14,17.72,17.73,17.72,17.73,164
20140301|2013-08-14 10:00,14,17.73,17.75,17.72,17.73,315
20140301|2013-08-14 10:30,14,17.73,17.73,17.71,17.73,101
20140301|2013-08-14 11:00,14,17.73,17.74,17.73,17.73,144
20140301|2013-08-14 11:30,14,17.74,17.74,17.72,17.74,79
20140301|2013-08-14 12:00,14,17.74,17.76,17.72,17.74,1678
20140301|2013-08-14 12:30,14,17.74,17.74,17.7,17.71,331
20140301|2013-08-15 01:30,15,17.71,17.75,17.71,17.72,396
20140301|2013-08-15 02:00,15,17.72,17.72,17.71,17.72,61
20140301|2013-08-15 02:30,15,17.72,17.73,17.72,17.72,24
20140301|2013-08-15 03:00,15,17.71,17.72,17.7,17.71,88
20140301|2013-08-15 03:30,15,17.71,17.72,17.71,17.72,6
20140301|2013-08-15 04:00,15,17.71,17.71,17.71,17.71,1
20140301|2013-08-15 04:30,15,17.71,17.71,17.7,17.7,48
20140301|2013-08-15 05:00,15,17.7,17.72,17.69,17.69,126
20140301|2013-08-15 05:30,15,17.71,17.71,17.68,17.69,106
20140301|2013-08-15 06:00,15,17.68,17.7,17.68,17.7,31
20140301|2013-08-15 06:30,15,17.7,17.7,17.65,17.66,381
20140301|2013-08-15 07:00,15,17.67,17.68,17.63,17.66,751
20140301|2013-08-15 07:30,15,17.66,17.66,17.53,17.55,1469
20140301|2013-08-15 08:00,15,17.55,17.62,17.55,17.59,226
20140301|2013-08-15 08:30,15,17.59,17.6,17.56,17.59,313
20140301|2013-08-15 09:00,15,17.59,17.59,17.53,17.55,449
20140301|2013-08-15 09:30,15,17.55,17.56,17.52,17.55,134
20140301|2013-08-15 10:00,15,17.56,17.61,17.56,17.6,382
20140301|2013-08-15 10:30,15,17.6,17.67,17.6,17.65,242
20140301|2013-08-15 11:00,15,17.65,17.67,17.63,17.65,254
20140301|2013-08-15 11:30,15,17.65,17.7,17.65,17.69,380
20140301|2013-08-15 12:00,15,17.7,17.73,17.65,17.66,1418
20140301|2013-08-15 12:30,15,17.66,17.71,17.66,17.68,232
20140301|2013-08-16 01:30,16,17.64,17.73,17.64,17.73,1068
20140301|2013-08-16 02:00,16,17.72,17.72,17.7,17.71,93
20140301|2013-08-16 02:30,16,17.71,17.71,17.68,17.7,221
20140301|2013-08-16 03:00,16,17.7,17.7,17.69,17.7,50
20140301|2013-08-16 03:30,16,17.7,17.71,17.7,17.71,29
20140301|2013-08-16 04:00,16,17.71,17.71,17.7,17.7,211
20140301|2013-08-16 04:30,16,17.7,17.71,17.7,17.71,14
20140301|2013-08-16 05:00,16,17.7,17.7,17.68,17.69,12
20140301|2013-08-16 05:30,16,17.69,17.7,17.66,17.67,211
20140301|2013-08-16 06:00,16,17.67,17.67,17.65,17.65,26
20140301|2013-08-16 06:30,16,17.65,17.67,17.64,17.66,48
20140301|2013-08-16 07:00,16,17.65,17.68,17.61,17.63,140
20140301|2013-08-16 07:30,16,17.63,17.64,17.59,17.6,146
20140301|2013-08-16 08:00,16,17.6,17.61,17.58,17.6,115
20140301|2013-08-16 08:30,16,17.61,17.64,17.6,17.61,83
20140301|2013-08-16 09:00,16,17.6,17.6,17.56,17.57,306
20140301|2013-08-16 09:30,16,17.57,17.58,17.52,17.58,441
20140301|2013-08-16 10:00,16,17.58,17.61,17.58,17.6,175
20140301|2013-08-16 10:30,16,17.6,17.62,17.58,17.58,279
20140301|2013-08-16 11:00,16,17.59,17.6,17.56,17.56,179
20140301|2013-08-16 11:30,16,17.56,17.56,17.42,17.48,1556
20140301|2013-08-16 12:00,16,17.48,17.51,17.47,17.48,755
20140301|2013-08-16 12:30,16,17.49,17.49,17.43,17.48,397
20140301|2013-08-19 01:30,19,17.43,17.43,17.26,17.32,540
20140301|2013-08-19 02:00,19,17.32,17.33,17.3,17.33,12
20140301|2013-08-19 02:30,19,17.34,17.36,17.31,17.34,104
20140301|2013-08-19 03:00,19,17.34,17.35,17.34,17.34,66
20140301|2013-08-19 03:30,19,17.33,17.34,17.27,17.27,117
20140301|2013-08-19 04:00,19,17.27,17.32,17.27,17.31,140
20140301|2013-08-19 04:30,19,17.31,17.31,17.26,17.28,141
20140301|2013-08-19 05:00,19,17.29,17.3,17.29,17.3,16
20140301|2013-08-19 05:30,19,17.3,17.3,17.28,17.28,20
20140301|2013-08-19 06:00,19,17.28,17.32,17.28,17.32,77
20140301|2013-08-19 06:30,19,17.31,17.31,17.3,17.3,48
20140301|2013-08-19 07:00,19,17.31,17.31,17.18,17.18,1300
20140301|2013-08-19 07:30,19,17.18,17.2,17.06,17.1,2243
20140301|2013-08-19 08:00,19,17.1,17.1,17.02,17.09,1271
20140301|2013-08-19 08:30,19,17.07,17.13,17.06,17.12,312
20140301|2013-08-19 09:00,19,17.1,17.14,17.1,17.12,296
20140301|2013-08-19 09:30,19,17.12,17.2,17.12,17.19,899
20140301|2013-08-19 10:00,19,17.18,17.2,17.16,17.18,157
20140301|2013-08-19 10:30,19,17.18,17.19,17.16,17.18,88
20140301|2013-08-19 11:00,19,17.18,17.18,17.14,17.15,46
20140301|2013-08-19 11:30,19,17.15,17.15,17.12,17.12,37
20140301|2013-08-19 12:00,19,17.12,17.15,17.09,17.1,392
20140301|2013-08-19 12:30,19,17.09,17.16,17.09,17.14,62
20140301|2013-08-20 01:30,20,17.14,17.16,17.13,17.14,271
20140301|2013-08-20 02:00,20,17.13,17.16,17.12,17.12,399
20140301|2013-08-20 02:30,20,17.1,17.13,17.1,17.11,123
20140301|2013-08-20 03:00,20,17.11,17.12,17.1,17.11,37
20140301|2013-08-20 03:30,20,17.1,17.1,17.1,17.1,130
20140301|2013-08-20 04:00,20,17.1,17.11,17.09,17.11,96
20140301|2013-08-20 04:30,20,17.11,17.11,17.1,17.11,10
20140301|2013-08-20 05:00,20,17.1,17.12,17.09,17.12,84
20140301|2013-08-20 05:30,20,17.11,17.12,17.1,17.1,33
20140301|2013-08-20 06:00,20,17.11,17.13,17.09,17.1,124
20140301|2013-08-20 06:30,20,17.1,17.11,17.1,17.11,15
20140301|2013-08-20 07:00,20,17.11,17.14,17.09,17.13,349
20140301|2013-08-20 07:30,20,17.13,17.19,17.13,17.15,293
20140301|2013-08-20 08:00,20,17.15,17.15,17.1,17.12,165
20140301|2013-08-20 08:30,20,17.12,17.16,17.11,17.15,689
20140301|2013-08-20 09:00,20,17.15,17.16,17.14,17.14,46
20140301|2013-08-20 09:30,20,17.14,17.15,17.12,17.13,177
20140301|2013-08-20 10:00,20,17.14,17.14,17.12,17.13,199
20140301|2013-08-20 10:30,20,17.13,17.15,17.12,17.15,103
20140301|2013-08-20 11:00,20,17.15,17.16,17.13,17.14,139
20140301|2013-08-20 11:30,20,17.14,17.16,17.13,17.14,301
20140301|2013-08-20 12:00,20,17.15,17.15,17.06,17.07,483
20140301|2013-08-20 12:30,20,17.08,17.1,17.08,17.09,364
20140301|2013-08-21 01:30,21,17.1,17.14,17.1,17.12,648
20140301|2013-08-21 02:00,21,17.11,17.12,17.1,17.1,46
20140301|2013-08-21 02:30,21,17.11,17.11,17.07,17.08,178
20140301|2013-08-21 03:00,21,17.07,17.07,17.06,17.06,131
20140301|2013-08-21 03:30,21,17.07,17.08,17.06,17.06,55
20140301|2013-08-21 04:00,21,17.07,17.08,17.06,17.06,404
20140301|2013-08-21 04:30,21,17.06,17.06,17.05,17.05,80
20140301|2013-08-21 05:00,21,17.06,17.06,17.04,17.05,160
20140301|2013-08-21 05:30,21,17.05,17.05,17.03,17.03,586
20140301|2013-08-21 06:00,21,17.04,17.04,17.03,17.03,225
20140301|2013-08-21 06:30,21,17.03,17.03,16.99,17,331
20140301|2013-08-21 07:00,21,17,17.02,16.99,17,789
20140301|2013-08-21 07:30,21,17,17.04,17,17.03,275
20140301|2013-08-21 08:00,21,17.03,17.06,17.03,17.04,174
20140301|2013-08-21 08:30,21,17.04,17.04,17,17,141
20140301|2013-08-21 09:00,21,17,17.01,16.94,16.95,798
20140301|2013-08-21 09:30,21,16.95,16.99,16.95,16.96,165
20140301|2013-08-21 10:00,21,16.97,16.98,16.95,16.95,130
20140301|2013-08-21 10:30,21,16.95,16.96,16.95,16.96,232
20140301|2013-08-21 11:00,21,16.96,16.96,16.91,16.93,625
20140301|2013-08-21 11:30,21,16.94,16.94,16.89,16.9,588
20140301|2013-08-21 12:00,21,16.91,16.92,16.89,16.89,304
20140301|2013-08-21 12:30,21,16.89,16.93,16.89,16.92,364
20140301|2013-08-22 01:30,22,16.96,16.96,16.91,16.91,465
20140301|2013-08-22 02:00,22,16.9,16.91,16.9,16.9,39
20140301|2013-08-22 02:30,22,16.9,16.9,16.88,16.89,196
20140301|2013-08-22 03:00,22,16.89,16.89,16.87,16.87,207
20140301|2013-08-22 03:30,22,16.86,16.86,16.85,16.85,311
20140301|2013-08-22 04:00,22,16.86,16.86,16.84,16.85,287
20140301|2013-08-22 04:30,22,16.85,16.85,16.84,16.85,169
20140301|2013-08-22 05:00,22,16.84,16.85,16.84,16.84,53
20140301|2013-08-22 05:30,22,16.84,16.85,16.84,16.84,224
20140301|2013-08-22 06:00,22,16.85,16.86,16.85,16.86,204
20140301|2013-08-22 06:30,22,16.86,16.89,16.84,16.89,733
20140301|2013-08-22 07:00,22,16.89,16.89,16.83,16.85,910
20140301|2013-08-22 07:30,22,16.85,16.87,16.85,16.87,221
20140301|2013-08-22 08:00,22,16.87,16.89,16.86,16.87,286
20140301|2013-08-22 08:30,22,16.87,16.93,16.87,16.9,654
20140301|2013-08-22 09:00,22,16.9,16.9,16.86,16.88,240
20140301|2013-08-22 09:30,22,16.86,16.88,16.86,16.87,360
20140301|2013-08-22 10:00,22,16.87,16.89,16.86,16.88,170
20140301|2013-08-22 10:30,22,16.87,16.87,16.83,16.83,592
20140301|2013-08-22 11:00,22,16.83,16.85,16.82,16.84,709
20140301|2013-08-22 11:30,22,16.84,16.85,16.8,16.81,899
20140301|2013-08-22 12:00,22,16.8,16.85,16.79,16.84,1228
20140301|2013-08-22 12:30,22,16.85,16.85,16.8,16.8,522
20140301|2013-08-23 01:30,23,16.94,16.94,16.85,16.87,434
20140301|2013-08-23 02:00,23,16.86,16.86,16.85,16.85,15
20140301|2013-08-23 02:30,23,16.85,16.86,16.85,16.86,48
20140301|2013-08-23 03:00,23,16.86,16.87,16.85,16.87,74
20140301|2013-08-23 03:30,23,16.86,16.86,16.85,16.86,83
20140301|2013-08-23 04:00,23,16.86,16.88,16.86,16.87,82
20140301|2013-08-23 04:30,23,16.87,16.88,16.87,16.87,42
20140301|2013-08-23 05:00,23,16.87,16.97,16.87,16.95,417
20140301|2013-08-23 05:30,23,16.94,16.96,16.92,16.94,101
20140301|2013-08-23 06:00,23,16.95,16.95,16.92,16.92,20
20140301|2013-08-23 06:30,23,16.94,16.99,16.93,16.93,412
20140301|2013-08-23 07:00,23,16.95,17.01,16.95,16.97,1001
20140301|2013-08-23 07:30,23,16.98,17,16.94,16.97,343
20140301|2013-08-23 08:00,23,16.96,16.96,16.91,16.91,208
20140301|2013-08-23 08:30,23,16.91,16.95,16.91,16.93,189
20140301|2013-08-23 09:00,23,16.93,16.95,16.93,16.95,119
20140301|2013-08-23 09:30,23,16.95,16.98,16.95,16.95,144
20140301|2013-08-23 10:00,23,16.95,16.96,16.92,16.96,365
20140301|2013-08-23 10:30,23,16.97,17.03,16.96,17.03,422
20140301|2013-08-23 11:00,23,17.04,17.04,16.95,16.96,477
20140301|2013-08-23 11:30,23,16.97,17.03,16.96,17.01,207
20140301|2013-08-23 12:00,23,17.01,17.01,16.97,16.97,447
20140301|2013-08-23 12:30,23,16.98,16.98,16.93,16.96,427
20140301|2013-08-26 06:30,26,17.01,17.08,17,17.08,312
20140301|2013-08-26 07:00,26,17.07,17.07,16.99,17.02,861
20140301|2013-08-26 07:30,26,17.01,17.03,17,17,90
20140301|2013-08-26 08:00,26,17,17.04,17,17.03,124
20140301|2013-08-26 08:30,26,17.03,17.04,17.03,17.03,127
20140301|2013-08-26 09:00,26,17.04,17.05,17.03,17.05,162
20140301|2013-08-26 09:30,26,17.05,17.07,17.05,17.07,403
20140301|2013-08-26 10:00,26,17.07,17.12,17.07,17.07,755
20140301|2013-08-26 10:30,26,17.07,17.1,17.07,17.1,234
20140301|2013-08-26 11:00,26,17.11,17.12,17.09,17.11,320
20140301|2013-08-26 11:30,26,17.11,17.11,17.08,17.09,311
20140301|2013-08-26 12:00,26,17.1,17.15,17.1,17.1,361
20140301|2013-08-26 12:30,26,17.11,17.11,17.07,17.07,361
20140301|2013-08-27 01:30,27,17.08,17.1,17.07,17.07,192
20140301|2013-08-27 02:00,27,17.07,17.07,17.07,17.07,41
20140301|2013-08-27 02:30,27,17.08,17.08,17.05,17.05,29
20140301|2013-08-27 03:00,27,17.06,17.07,17.05,17.06,87
20140301|2013-08-27 03:30,27,17.05,17.05,17.04,17.05,85
20140301|2013-08-27 04:00,27,17.05,17.06,17.04,17.05,15
20140301|2013-08-27 04:30,27,17.05,17.06,17.05,17.06,16
20140301|2013-08-27 05:00,27,17.05,17.07,17.05,17.07,11
20140301|2013-08-27 05:30,27,17.06,17.06,17.05,17.05,6
20140301|2013-08-27 06:00,27,17.06,17.08,17.05,17.05,52
20140301|2013-08-27 06:30,27,17.04,17.05,16.96,16.96,508
20140301|2013-08-27 07:00,27,16.97,16.99,16.94,16.95,1029
20140301|2013-08-27 07:30,27,16.95,16.97,16.86,16.89,963
20140301|2013-08-27 08:00,27,16.88,16.92,16.87,16.91,515
20140301|2013-08-27 08:30,27,16.91,16.92,16.9,16.9,189
20140301|2013-08-27 09:00,27,16.9,16.9,16.85,16.89,864
20140301|2013-08-27 09:30,27,16.89,16.89,16.84,16.85,1048
20140301|2013-08-27 10:00,27,16.84,16.88,16.84,16.86,403
20140301|2013-08-27 10:30,27,16.87,16.91,16.86,16.91,115
20140301|2013-08-27 11:00,27,16.91,16.95,16.88,16.95,402
20140301|2013-08-27 11:30,27,16.95,16.96,16.88,16.89,690
20140301|2013-08-27 12:00,27,16.9,16.97,16.88,16.96,198
20140301|2013-08-27 12:30,27,16.95,16.98,16.94,16.96,704
20140301|2013-08-28 01:30,28,16.94,16.97,16.93,16.93,426
20140301|2013-08-28 02:00,28,16.92,16.92,16.92,16.92,100
20140301|2013-08-28 02:30,28,16.92,16.96,16.91,16.95,81
20140301|2013-08-28 03:00,28,16.95,16.95,16.92,16.92,111
20140301|2013-08-28 03:30,28,16.92,16.92,16.91,16.91,109
20140301|2013-08-28 04:00,28,16.92,16.92,16.89,16.91,61
20140301|2013-08-28 04:30,28,16.91,16.91,16.89,16.9,168
20140301|2013-08-28 05:00,28,16.9,16.91,16.9,16.9,101
20140301|2013-08-28 05:30,28,16.91,16.93,16.91,16.93,97
20140301|2013-08-28 06:00,28,16.92,16.93,16.92,16.93,24
20140301|2013-08-28 06:30,28,16.93,16.93,16.88,16.88,386
20140301|2013-08-28 07:00,28,16.89,16.96,16.89,16.95,437
20140301|2013-08-28 07:30,28,16.95,16.98,16.88,16.9,761
20140301|2013-08-28 08:00,28,16.89,16.94,16.88,16.92,356
20140301|2013-08-28 08:30,28,16.92,17.02,16.92,17,900
20140301|2013-08-28 09:00,28,17.01,17.02,16.97,16.99,607
20140301|2013-08-28 09:30,28,16.99,16.99,16.96,16.96,161
20140301|2013-08-28 10:00,28,16.96,16.97,16.92,16.95,213
20140301|2013-08-28 10:30,28,16.95,16.95,16.9,16.91,284
20140301|2013-08-28 11:00,28,16.92,16.93,16.9,16.9,320
20140301|2013-08-28 11:30,28,16.91,16.92,16.88,16.91,270
20140301|2013-08-28 12:00,28,16.91,16.95,16.9,16.95,1200
20140301|2013-08-28 12:30,28,16.95,16.97,16.95,16.95,287
20140301|2013-08-29 01:30,29,16.97,16.98,16.96,16.96,206
20140301|2013-08-29 02:00,29,16.96,16.96,16.96,16.96,9
20140301|2013-08-29 02:30,29,16.97,16.99,16.96,16.98,56
20140301|2013-08-29 03:00,29,16.97,16.99,16.96,16.96,216
20140301|2013-08-29 03:30,29,16.96,16.98,16.96,16.98,101
20140301|2013-08-29 04:00,29,16.97,16.97,16.96,16.96,6
20140301|2013-08-29 04:30,29,16.98,17,16.98,16.99,251
20140301|2013-08-29 05:00,29,16.98,16.98,16.97,16.97,30
20140301|2013-08-29 05:30,29,16.97,16.97,16.96,16.96,20
20140301|2013-08-29 06:00,29,16.96,16.97,16.95,16.96,28
20140301|2013-08-29 06:30,29,16.96,17,16.96,16.97,56
20140301|2013-08-29 07:00,29,16.98,16.99,16.96,16.99,236
20140301|2013-08-29 07:30,29,16.99,16.99,16.93,16.96,862
20140301|2013-08-29 08:00,29,16.95,16.96,16.9,16.95,1411
20140301|2013-08-29 08:30,29,16.95,16.96,16.91,16.93,882
20140301|2013-08-29 09:00,29,16.92,16.93,16.84,16.85,893
20140301|2013-08-29 09:30,29,16.85,16.88,16.85,16.88,529
20140301|2013-08-29 10:00,29,16.88,16.93,16.88,16.91,255
20140301|2013-08-29 10:30,29,16.92,16.94,16.91,16.92,179
20140301|2013-08-29 11:00,29,16.92,16.93,16.89,16.9,148
20140301|2013-08-29 11:30,29,16.91,16.92,16.88,16.88,288
20140301|2013-08-29 12:00,29,16.88,16.9,16.87,16.87,641
20140301|2013-08-29 12:30,29,16.87,16.9,16.86,16.87,661
20140301|2013-08-30 01:30,30,16.88,16.88,16.87,16.87,111
20140301|2013-08-30 02:00,30,16.85,16.87,16.85,16.86,3
20140301|2013-08-30 02:30,30,16.87,16.88,16.86,16.87,22
20140301|2013-08-30 03:00,30,16.87,16.87,16.86,16.87,16
20140301|2013-08-30 03:30,30,16.87,16.88,16.85,16.88,91
20140301|2013-08-30 04:00,30,16.87,16.9,16.86,16.9,37
20140301|2013-08-30 04:30,30,16.9,16.9,16.88,16.88,13
20140301|2013-08-30 05:00,30,16.86,16.86,16.86,16.86,27
20140301|2013-08-30 05:30,30,16.86,16.86,16.86,16.86,26
20140301|2013-08-30 06:00,30,16.86,16.87,16.86,16.87,16
20140301|2013-08-30 06:30,30,16.87,16.88,16.87,16.88,12
20140301|2013-08-30 07:00,30,16.88,16.92,16.88,16.9,303
20140301|2013-08-30 07:30,30,16.9,16.9,16.87,16.87,544
20140301|2013-08-30 08:00,30,16.87,16.91,16.87,16.91,365
20140301|2013-08-30 08:30,30,16.91,16.91,16.89,16.9,155
20140301|2013-08-30 09:00,30,16.9,16.91,16.89,16.9,80
20140301|2013-08-30 09:30,30,16.9,16.94,16.88,16.92,203
20140301|2013-08-30 10:00,30,16.93,16.93,16.88,16.89,236
20140301|2013-08-30 10:30,30,16.9,16.91,16.86,16.87,496
20140301|2013-08-30 11:00,30,16.88,16.89,16.87,16.89,802
20140301|2013-08-30 11:30,30,16.9,16.91,16.88,16.9,98
20140301|2013-08-30 12:00,30,16.9,16.9,16.85,16.88,1205
20140301|2013-08-30 12:30,30,16.88,16.9,16.87,16.87,206
20140301|2013-09-03 01:30,3,16.92,16.94,16.92,16.92,962
20140301|2013-09-03 02:00,3,16.93,16.93,16.93,16.93,64
20140301|2013-09-03 02:30,3,16.92,16.94,16.92,16.94,39
20140301|2013-09-03 03:00,3,16.95,17,16.95,16.99,256
20140301|2013-09-03 03:30,3,16.99,17.01,16.99,16.99,265
20140301|2013-09-03 04:00,3,17,17,16.98,16.99,187
20140301|2013-09-03 04:30,3,16.99,16.99,16.97,16.99,185
20140301|2013-09-03 05:00,3,16.99,17.01,16.99,17,68
20140301|2013-09-03 05:30,3,17,17.05,16.99,17.05,202
20140301|2013-09-03 06:00,3,17.05,17.05,17.02,17.03,177
20140301|2013-09-03 06:30,3,17.02,17.02,17.01,17.02,30
20140301|2013-09-03 07:00,3,17.03,17.05,17,17.02,834
20140301|2013-09-03 07:30,3,17.04,17.06,17,17.02,440
20140301|2013-09-03 08:00,3,17.02,17.04,17.01,17.02,423
20140301|2013-09-03 08:30,3,17.03,17.03,16.97,17,444
20140301|2013-09-03 09:00,3,17,17.01,16.95,16.98,806
20140301|2013-09-03 09:30,3,16.98,17,16.95,16.95,580
20140301|2013-09-03 10:00,3,16.95,16.99,16.94,16.97,531
20140301|2013-09-03 10:30,3,16.96,17,16.96,16.98,433
20140301|2013-09-03 11:00,3,16.98,17.07,16.97,17.04,575
20140301|2013-09-03 11:30,3,17.05,17.06,16.99,17.01,459
20140301|2013-09-03 12:00,3,17.01,17.06,16.98,17.05,1389
20140301|2013-09-03 12:30,3,17.04,17.06,17.02,17.03,516
20140301|2013-09-04 01:30,4,17.06,17.06,17.03,17.05,60
20140301|2013-09-04 02:00,4,17.05,17.06,17.05,17.06,138
20140301|2013-09-04 02:30,4,17.04,17.07,17.04,17.04,51
20140301|2013-09-04 03:00,4,17.04,17.04,16.99,17,82
20140301|2013-09-04 03:30,4,16.99,17.01,16.99,17,59
20140301|2013-09-04 04:00,4,16.99,16.99,16.98,16.98,53
20140301|2013-09-04 04:30,4,16.98,16.98,16.96,16.97,110
20140301|2013-09-04 05:00,4,16.97,17,16.97,16.99,188
20140301|2013-09-04 05:30,4,16.99,17.02,16.98,17.01,77
20140301|2013-09-04 06:00,4,17.01,17.03,17.01,17.03,117
20140301|2013-09-04 06:30,4,17.03,17.05,17.03,17.05,93
20140301|2013-09-04 07:00,4,17.04,17.07,16.94,16.94,1042
20140301|2013-09-04 07:30,4,16.94,16.98,16.94,16.96,265
20140301|2013-09-04 08:00,4,16.97,17.01,16.96,17.01,383
20140301|2013-09-04 08:30,4,17.01,17.04,16.97,16.98,592
20140301|2013-09-04 09:00,4,16.97,17.03,16.97,17.01,184
20140301|2013-09-04 09:30,4,17.01,17.05,17.01,17.02,607
20140301|2013-09-04 10:00,4,17.02,17.02,16.96,16.97,471
20140301|2013-09-04 10:30,4,16.97,16.98,16.93,16.95,426
20140301|2013-09-04 11:00,4,16.95,16.98,16.93,16.93,920
20140301|2013-09-04 11:30,4,16.94,16.94,16.92,16.92,422
20140301|2013-09-04 12:00,4,16.93,16.99,16.93,16.98,492
20140301|2013-09-04 12:30,4,16.96,16.96,16.93,16.93,429
20140301|2013-09-05 01:30,5,16.98,17,16.97,16.97,554
20140301|2013-09-05 02:00,5,16.97,17.02,16.97,17.02,763
20140301|2013-09-05 02:30,5,17.03,17.04,17.02,17.03,105
20140301|2013-09-05 03:00,5,17.03,17.05,17.03,17.04,70
20140301|2013-09-05 03:30,5,17.02,17.04,17.02,17.03,38
20140301|2013-09-05 04:00,5,17.01,17.02,16.99,17,55
20140301|2013-09-05 04:30,5,17.01,17.01,17.01,17.01,11
20140301|2013-09-05 05:00,5,17.01,17.02,17,17,6
20140301|2013-09-05 05:30,5,17.02,17.03,17.02,17.03,21
20140301|2013-09-05 06:00,5,17.02,17.02,16.99,16.99,66
20140301|2013-09-05 06:30,5,16.98,17,16.98,17,62
20140301|2013-09-05 07:00,5,17,17,16.96,16.99,167
20140301|2013-09-05 07:30,5,16.99,17.03,16.98,17.03,261
20140301|2013-09-05 08:00,5,17.03,17.03,17.01,17.03,283
20140301|2013-09-05 08:30,5,17.04,17.05,17,17.03,550
20140301|2013-09-05 09:00,5,17.03,17.09,17.02,17.09,391
20140301|2013-09-05 09:30,5,17.09,17.09,17.03,17.04,183
20140301|2013-09-05 10:00,5,17.04,17.05,17.03,17.04,96
20140301|2013-09-05 10:30,5,17.04,17.06,17.04,17.05,319
20140301|2013-09-05 11:00,5,17.06,17.08,17.05,17.05,127
20140301|2013-09-05 11:30,5,17.05,17.07,17.05,17.07,148
20140301|2013-09-05 12:00,5,17.08,17.09,17.07,17.09,642
20140301|2013-09-05 12:30,5,17.09,17.12,17.06,17.12,1120
20140301|2013-09-06 01:30,6,17.14,17.17,17.11,17.17,1565
20140301|2013-09-06 02:00,6,17.17,17.21,17.17,17.18,747
20140301|2013-09-06 02:30,6,17.17,17.2,17.13,17.18,591
20140301|2013-09-06 03:00,6,17.19,17.2,17.18,17.19,137
20140301|2013-09-06 03:30,6,17.19,17.19,17.18,17.19,16
20140301|2013-09-06 04:00,6,17.19,17.21,17.19,17.21,160
20140301|2013-09-06 04:30,6,17.21,17.23,17.21,17.23,83
20140301|2013-09-06 05:00,6,17.23,17.23,17.22,17.22,93
20140301|2013-09-06 05:30,6,17.23,17.24,17.22,17.24,247
20140301|2013-09-06 06:00,6,17.24,17.25,17.22,17.23,74
20140301|2013-09-06 06:30,6,17.22,17.3,17.21,17.3,882
20140301|2013-09-06 07:00,6,17.3,17.41,17.29,17.37,4703
20140301|2013-09-06 07:30,6,17.38,17.4,17.31,17.33,757
20140301|2013-09-06 08:00,6,17.32,17.34,17.24,17.25,1020
20140301|2013-09-06 08:30,6,17.26,17.33,17.2,17.26,2197
20140301|2013-09-06 09:00,6,17.27,17.27,17.23,17.26,485
20140301|2013-09-06 09:30,6,17.26,17.29,17.24,17.24,550
20140301|2013-09-06 10:00,6,17.25,17.29,17.24,17.27,945
20140301|2013-09-06 10:30,6,17.27,17.3,17.27,17.28,1178
20140301|2013-09-06 11:00,6,17.29,17.31,17.28,17.31,401
20140301|2013-09-06 11:30,6,17.31,17.33,17.29,17.32,326
20140301|2013-09-06 12:00,6,17.32,17.35,17.26,17.3,1163
20140301|2013-09-06 12:30,6,17.31,17.31,17.28,17.29,333
20140301|2013-09-09 01:30,9,17.3,17.33,17.3,17.32,350
20140301|2013-09-09 02:00,9,17.32,17.33,17.32,17.33,48
20140301|2013-09-09 02:30,9,17.34,17.35,17.33,17.35,47
20140301|2013-09-09 03:00,9,17.35,17.35,17.32,17.34,176
20140301|2013-09-09 03:30,9,17.35,17.35,17.32,17.33,272
20140301|2013-09-09 04:00,9,17.35,17.36,17.33,17.34,478
20140301|2013-09-09 04:30,9,17.34,17.36,17.34,17.34,104
20140301|2013-09-09 05:00,9,17.33,17.36,17.33,17.36,144
20140301|2013-09-09 05:30,9,17.36,17.37,17.35,17.36,89
20140301|2013-09-09 06:00,9,17.35,17.37,17.35,17.37,89
20140301|2013-09-09 06:30,9,17.37,17.4,17.36,17.38,1237
20140301|2013-09-09 07:00,9,17.38,17.38,17.33,17.38,600
20140301|2013-09-09 07:30,9,17.37,17.37,17.36,17.36,131
20140301|2013-09-09 08:00,9,17.35,17.36,17.3,17.32,622
20140301|2013-09-09 08:30,9,17.34,17.36,17.33,17.33,281
20140301|2013-09-09 09:00,9,17.34,17.42,17.33,17.39,1315
20140301|2013-09-09 09:30,9,17.39,17.4,17.36,17.37,759
20140301|2013-09-09 10:00,9,17.38,17.4,17.35,17.4,770
20140301|2013-09-09 10:30,9,17.41,17.42,17.39,17.41,910
20140301|2013-09-09 11:00,9,17.42,17.43,17.39,17.41,525
20140301|2013-09-09 11:30,9,17.4,17.43,17.39,17.42,1035
20140301|2013-09-09 12:00,9,17.43,17.5,17.42,17.47,3683
20140301|2013-09-09 12:30,9,17.47,17.48,17.44,17.44,1003
20140301|2013-09-10 01:30,10,17.48,17.48,17.44,17.47,501
20140301|2013-09-10 02:00,10,17.47,17.48,17.46,17.47,379
20140301|2013-09-10 02:30,10,17.47,17.48,17.45,17.48,1106
20140301|2013-09-10 03:00,10,17.48,17.48,17.47,17.48,119
20140301|2013-09-10 03:30,10,17.48,17.49,17.47,17.48,752
20140301|2013-09-10 04:00,10,17.48,17.5,17.47,17.48,609
20140301|2013-09-10 04:30,10,17.48,17.49,17.48,17.49,134
20140301|2013-09-10 05:00,10,17.48,17.49,17.47,17.48,351
20140301|2013-09-10 05:30,10,17.48,17.49,17.47,17.47,124
20140301|2013-09-10 06:00,10,17.47,17.47,17.45,17.47,798
20140301|2013-09-10 06:30,10,17.46,17.47,17.45,17.47,242
20140301|2013-09-10 07:00,10,17.47,17.53,17.47,17.53,996
20140301|2013-09-10 07:30,10,17.53,17.53,17.5,17.51,742
20140301|2013-09-10 08:00,10,17.51,17.53,17.51,17.52,305
20140301|2013-09-10 08:30,10,17.51,17.51,17.41,17.5,1736
20140301|2013-09-10 09:00,10,17.5,17.52,17.5,17.51,397
20140301|2013-09-10 09:30,10,17.51,17.51,17.46,17.51,1250
20140301|2013-09-10 10:00,10,17.51,17.52,17.5,17.5,592
20140301|2013-09-10 10:30,10,17.51,17.53,17.5,17.52,411
20140301|2013-09-10 11:00,10,17.52,17.53,17.51,17.53,127
20140301|2013-09-10 11:30,10,17.52,17.57,17.52,17.56,1066
20140301|2013-09-10 12:00,10,17.56,17.64,17.56,17.63,4899
20140301|2013-09-10 12:30,10,17.63,17.65,17.59,17.64,1156
20140301|2013-09-11 01:30,11,17.59,17.64,17.59,17.61,603
20140301|2013-09-11 02:00,11,17.62,17.63,17.59,17.63,1054
20140301|2013-09-11 02:30,11,17.63,17.64,17.62,17.63,457
20140301|2013-09-11 03:00,11,17.64,17.65,17.57,17.62,1236
20140301|2013-09-11 03:30,11,17.62,17.63,17.62,17.62,131
20140301|2013-09-11 04:00,11,17.62,17.62,17.6,17.62,179
20140301|2013-09-11 04:30,11,17.61,17.62,17.6,17.61,86
20140301|2013-09-11 05:00,11,17.61,17.66,17.61,17.66,549
20140301|2013-09-11 05:30,11,17.65,17.66,17.64,17.65,355
20140301|2013-09-11 06:00,11,17.65,17.65,17.62,17.64,295
20140301|2013-09-11 06:30,11,17.64,17.65,17.63,17.64,375
20140301|2013-09-11 07:00,11,17.63,17.68,17.63,17.67,1744
20140301|2013-09-11 07:30,11,17.68,17.68,17.66,17.67,486
20140301|2013-09-11 08:00,11,17.67,17.69,17.66,17.68,724
20140301|2013-09-11 08:30,11,17.68,17.68,17.65,17.67,706
20140301|2013-09-11 09:00,11,17.68,17.7,17.66,17.68,2306
20140301|2013-09-11 09:30,11,17.68,17.71,17.68,17.7,881
20140301|2013-09-11 10:00,11,17.7,17.75,17.69,17.72,4822
20140301|2013-09-11 10:30,11,17.73,17.75,17.71,17.73,919
20140301|2013-09-11 11:00,11,17.73,17.76,17.72,17.73,1199
20140301|2013-09-11 11:30,11,17.72,17.72,17.69,17.72,1771
20140301|2013-09-11 12:00,11,17.72,17.73,17.6,17.64,1888
20140301|2013-09-11 12:30,11,17.63,17.64,17.58,17.62,898
20140301|2013-09-12 01:30,12,17.59,17.63,17.59,17.61,659
20140301|2013-09-12 02:00,12,17.62,17.63,17.61,17.63,364
20140301|2013-09-12 02:30,12,17.62,17.64,17.6,17.64,878
20140301|2013-09-12 03:00,12,17.63,17.64,17.62,17.62,110
20140301|2013-09-12 03:30,12,17.62,17.64,17.61,17.62,62
20140301|2013-09-12 04:00,12,17.62,17.62,17.6,17.61,172
20140301|2013-09-12 04:30,12,17.61,17.63,17.61,17.63,260
20140301|2013-09-12 05:00,12,17.64,17.65,17.63,17.64,139
20140301|2013-09-12 05:30,12,17.64,17.64,17.63,17.64,43
20140301|2013-09-12 06:00,12,17.63,17.64,17.62,17.62,109
20140301|2013-09-12 06:30,12,17.62,17.63,17.59,17.63,276
20140301|2013-09-12 07:00,12,17.63,17.69,17.62,17.68,2046
20140301|2013-09-12 07:30,12,17.67,17.69,17.63,17.64,468
20140301|2013-09-12 08:00,12,17.64,17.67,17.61,17.64,1099
20140301|2013-09-12 08:30,12,17.64,17.68,17.63,17.67,400
20140301|2013-09-12 09:00,12,17.67,17.67,17.64,17.67,281
20140301|2013-09-12 09:30,12,17.67,17.71,17.6,17.63,1199
20140301|2013-09-12 10:00,12,17.63,17.65,17.63,17.65,806
20140301|2013-09-12 10:30,12,17.64,17.67,17.63,17.67,540
20140301|2013-09-12 11:00,12,17.67,17.7,17.65,17.68,1320
20140301|2013-09-12 11:30,12,17.68,17.73,17.68,17.72,2041
20140301|2013-09-12 12:00,12,17.72,17.74,17.72,17.72,1997
20140301|2013-09-12 12:30,12,17.74,17.75,17.72,17.73,2028
20140301|2013-09-13 01:30,13,17.72,17.76,17.72,17.76,1256
20140301|2013-09-13 02:00,13,17.75,17.75,17.73,17.75,162
20140301|2013-09-13 02:30,13,17.74,17.76,17.74,17.76,318
20140301|2013-09-13 03:00,13,17.76,17.76,17.74,17.75,223
20140301|2013-09-13 03:30,13,17.75,17.75,17.73,17.74,250
20140301|2013-09-13 04:00,13,17.74,17.74,17.68,17.68,421
20140301|2013-09-13 04:30,13,17.68,17.69,17.65,17.67,334
20140301|2013-09-13 05:00,13,17.67,17.69,17.67,17.69,200
20140301|2013-09-13 05:30,13,17.69,17.69,17.67,17.69,166
20140301|2013-09-13 06:00,13,17.69,17.72,17.68,17.69,305
20140301|2013-09-13 06:30,13,17.69,17.72,17.69,17.72,97
20140301|2013-09-13 07:00,13,17.71,17.75,17.7,17.74,1025
20140301|2013-09-13 07:30,13,17.74,17.75,17.67,17.69,1032
20140301|2013-09-13 08:00,13,17.69,17.71,17.66,17.69,707
20140301|2013-09-13 08:30,13,17.69,17.72,17.69,17.71,729
20140301|2013-09-13 09:00,13,17.72,17.72,17.55,17.56,2393
20140301|2013-09-13 09:30,13,17.56,17.62,17.55,17.61,1172
20140301|2013-09-13 10:00,13,17.6,17.65,17.6,17.65,1323
20140301|2013-09-13 10:30,13,17.65,17.67,17.61,17.62,1253
20140301|2013-09-13 11:00,13,17.62,17.65,17.61,17.64,457
20140301|2013-09-13 11:30,13,17.64,17.67,17.63,17.66,512
20140301|2013-09-13 12:00,13,17.66,17.69,17.65,17.69,2330
20140301|2013-09-13 12:30,13,17.69,17.72,17.66,17.66,2567
20140301|2013-09-16 01:30,16,17.56,17.57,17.48,17.49,2600
20140301|2013-09-16 02:00,16,17.49,17.52,17.49,17.51,195
20140301|2013-09-16 02:30,16,17.51,17.56,17.51,17.54,518
20140301|2013-09-16 03:00,16,17.54,17.55,17.53,17.54,223
20140301|2013-09-16 03:30,16,17.55,17.55,17.54,17.54,141
20140301|2013-09-16 04:00,16,17.55,17.57,17.54,17.56,399
20140301|2013-09-16 04:30,16,17.56,17.59,17.55,17.59,287
20140301|2013-09-16 05:00,16,17.58,17.58,17.54,17.55,371
20140301|2013-09-16 05:30,16,17.55,17.57,17.55,17.57,432
20140301|2013-09-16 06:00,16,17.57,17.58,17.55,17.57,496
20140301|2013-09-16 06:30,16,17.56,17.58,17.56,17.58,173
20140301|2013-09-16 07:00,16,17.58,17.59,17.55,17.59,1694
20140301|2013-09-16 07:30,16,17.59,17.59,17.57,17.58,502
20140301|2013-09-16 08:00,16,17.57,17.6,17.56,17.58,1693
20140301|2013-09-16 08:30,16,17.58,17.58,17.55,17.56,2089
20140301|2013-09-16 09:00,16,17.56,17.56,17.52,17.52,2015
20140301|2013-09-16 09:30,16,17.53,17.55,17.5,17.55,1228
20140301|2013-09-16 10:00,16,17.54,17.56,17.52,17.56,963
20140301|2013-09-16 10:30,16,17.56,17.56,17.54,17.56,747
20140301|2013-09-16 11:00,16,17.56,17.57,17.53,17.56,1065
20140301|2013-09-16 11:30,16,17.56,17.57,17.55,17.56,781
20140301|2013-09-16 12:00,16,17.57,17.58,17.5,17.53,5246
20140301|2013-09-16 12:30,16,17.53,17.56,17.51,17.53,2506
20140301|2013-09-17 01:30,17,17.53,17.54,17.5,17.51,1471
20140301|2013-09-17 02:00,17,17.51,17.52,17.49,17.5,199
20140301|2013-09-17 02:30,17,17.49,17.52,17.49,17.52,319
20140301|2013-09-17 03:00,17,17.51,17.52,17.5,17.52,235
20140301|2013-09-17 03:30,17,17.52,17.52,17.51,17.51,57
20140301|2013-09-17 04:00,17,17.52,17.53,17.51,17.51,232
20140301|2013-09-17 04:30,17,17.51,17.52,17.5,17.51,333
20140301|2013-09-17 05:00,17,17.5,17.5,17.49,17.5,211
20140301|2013-09-17 05:30,17,17.5,17.51,17.45,17.46,1435
20140301|2013-09-17 06:00,17,17.46,17.47,17.45,17.47,1883
20140301|2013-09-17 06:30,17,17.46,17.46,17.43,17.43,910
20140301|2013-09-17 07:00,17,17.44,17.46,17.4,17.42,2933
20140301|2013-09-17 07:30,17,17.43,17.48,17.42,17.45,1126
20140301|2013-09-17 08:00,17,17.45,17.47,17.44,17.46,543
20140301|2013-09-17 08:30,17,17.46,17.47,17.41,17.42,910
20140301|2013-09-17 09:00,17,17.42,17.45,17.41,17.45,686
20140301|2013-09-17 09:30,17,17.45,17.46,17.41,17.42,1874
20140301|2013-09-17 10:00,17,17.42,17.44,17.37,17.38,3989
20140301|2013-09-17 10:30,17,17.38,17.39,17.36,17.38,2223
20140301|2013-09-17 11:00,17,17.38,17.39,17.36,17.37,583
20140301|2013-09-17 11:30,17,17.38,17.42,17.37,17.41,1467
20140301|2013-09-17 12:00,17,17.42,17.43,17.38,17.4,3745
20140301|2013-09-17 12:30,17,17.41,17.44,17.4,17.4,1402
20140301|2013-09-18 01:30,18,17.45,17.45,17.38,17.39,659
20140301|2013-09-18 02:00,18,17.38,17.4,17.38,17.38,216
20140301|2013-09-18 02:30,18,17.38,17.4,17.38,17.4,204
20140301|2013-09-18 03:00,18,17.41,17.41,17.35,17.37,770
20140301|2013-09-18 03:30,18,17.37,17.38,17.36,17.36,189
20140301|2013-09-18 04:00,18,17.37,17.39,17.37,17.39,136
20140301|2013-09-18 04:30,18,17.39,17.39,17.36,17.36,187
20140301|2013-09-18 05:00,18,17.36,17.39,17.36,17.37,174
20140301|2013-09-18 05:30,18,17.37,17.38,17.36,17.37,292
20140301|2013-09-18 06:00,18,17.37,17.39,17.37,17.39,142
20140301|2013-09-18 06:30,18,17.4,17.4,17.38,17.4,644
20140301|2013-09-18 07:00,18,17.4,17.47,17.39,17.47,3104
20140301|2013-09-18 07:30,18,17.46,17.49,17.46,17.47,457
20140301|2013-09-18 08:00,18,17.47,17.48,17.44,17.45,1300
20140301|2013-09-18 08:30,18,17.45,17.48,17.44,17.46,907
20140301|2013-09-18 09:00,18,17.46,17.47,17.45,17.45,596
20140301|2013-09-18 09:30,18,17.46,17.49,17.45,17.47,1133
20140301|2013-09-18 10:00,18,17.48,17.5,17.47,17.48,2672
20140301|2013-09-18 10:30,18,17.48,17.49,17.47,17.49,667
20140301|2013-09-18 11:00,18,17.49,17.51,17.47,17.48,1906
20140301|2013-09-18 11:30,18,17.48,17.48,17.44,17.44,2081
20140301|2013-09-18 12:00,18,17.45,17.49,17.43,17.47,3186
20140301|2013-09-18 12:30,18,17.47,17.49,17.45,17.45,1730
20140301|2013-09-19 01:30,19,17.58,17.64,17.54,17.62,2178
20140301|2013-09-19 02:00,19,17.62,17.64,17.61,17.63,442
20140301|2013-09-19 02:30,19,17.63,17.65,17.62,17.64,1181
20140301|2013-09-19 03:00,19,17.64,17.66,17.63,17.65,621
20140301|2013-09-19 03:30,19,17.65,17.65,17.64,17.64,236
20140301|2013-09-19 04:00,19,17.64,17.66,17.62,17.62,438
20140301|2013-09-19 04:30,19,17.62,17.64,17.61,17.62,775
20140301|2013-09-19 05:00,19,17.63,17.63,17.6,17.62,293
20140301|2013-09-19 05:30,19,17.62,17.64,17.62,17.64,423
20140301|2013-09-19 06:00,19,17.64,17.65,17.63,17.64,234
20140301|2013-09-19 06:30,19,17.64,17.65,17.63,17.65,397
20140301|2013-09-19 07:00,19,17.65,17.7,17.63,17.69,4897
20140301|2013-09-19 07:30,19,17.7,17.74,17.68,17.72,7986
20140301|2013-09-19 08:00,19,17.72,17.73,17.67,17.71,2568
20140301|2013-09-19 08:30,19,17.71,17.72,17.68,17.69,1726
20140301|2013-09-19 09:00,19,17.68,17.72,17.68,17.71,2714
20140301|2013-09-19 09:30,19,17.7,17.71,17.62,17.66,4461
20140301|2013-09-19 10:00,19,17.67,17.71,17.65,17.71,1285
20140301|2013-09-19 10:30,19,17.71,17.71,17.67,17.71,1408
20140301|2013-09-19 11:00,19,17.71,17.75,17.7,17.75,3616
20140301|2013-09-19 11:30,19,17.74,17.75,17.71,17.74,1689
20140301|2013-09-19 12:00,19,17.75,17.76,17.71,17.76,5742
20140301|2013-09-19 12:30,19,17.75,17.8,17.73,17.8,7175
20140301|2013-09-20 01:30,20,17.79,17.8,17.76,17.78,1271
20140301|2013-09-20 02:00,20,17.77,17.78,17.75,17.75,279
20140301|2013-09-20 02:30,20,17.75,17.75,17.73,17.73,200
20140301|2013-09-20 03:00,20,17.73,17.74,17.73,17.73,93
20140301|2013-09-20 03:30,20,17.74,17.75,17.74,17.74,58
20140301|2013-09-20 04:00,20,17.74,17.75,17.73,17.73,129
20140301|2013-09-20 04:30,20,17.73,17.74,17.72,17.72,447
20140301|2013-09-20 05:00,20,17.72,17.74,17.71,17.71,697
20140301|2013-09-20 05:30,20,17.71,17.72,17.67,17.69,945
20140301|2013-09-20 06:00,20,17.7,17.7,17.67,17.68,270
20140301|2013-09-20 06:30,20,17.68,17.7,17.68,17.69,204
20140301|2013-09-20 07:00,20,17.69,17.78,17.69,17.75,3323
20140301|2013-09-20 07:30,20,17.74,17.77,17.73,17.74,637
20140301|2013-09-20 08:00,20,17.74,17.78,17.73,17.76,793
20140301|2013-09-20 08:30,20,17.76,17.77,17.75,17.77,725
20140301|2013-09-20 09:00,20,17.76,17.8,17.74,17.79,2613
20140301|2013-09-20 09:30,20,17.79,17.86,17.79,17.84,6126
20140301|2013-09-20 10:00,20,17.83,17.87,17.82,17.86,2374
20140301|2013-09-20 10:30,20,17.86,17.87,17.85,17.87,1623
20140301|2013-09-20 11:00,20,17.87,17.9,17.83,17.84,5174
20140301|2013-09-20 11:30,20,17.84,17.84,17.8,17.82,1788
20140301|2013-09-20 12:00,20,17.83,17.83,17.72,17.73,7104
20140301|2013-09-20 12:30,20,17.74,17.75,17.7,17.72,2946
20140301|2013-09-23 01:30,23,17.68,17.68,17.55,17.57,2072
20140301|2013-09-23 02:00,23,17.56,17.58,17.56,17.56,184
20140301|2013-09-23 02:30,23,17.56,17.57,17.53,17.57,1601
20140301|2013-09-23 03:00,23,17.57,17.57,17.52,17.53,1675
20140301|2013-09-23 03:30,23,17.53,17.57,17.53,17.56,549
20140301|2013-09-23 04:00,23,17.56,17.56,17.52,17.53,1107
20140301|2013-09-23 04:30,23,17.53,17.61,17.53,17.6,683
20140301|2013-09-23 05:00,23,17.6,17.62,17.59,17.6,243
20140301|2013-09-23 05:30,23,17.6,17.61,17.59,17.6,197
20140301|2013-09-23 06:00,23,17.6,17.6,17.59,17.6,137
20140301|2013-09-23 06:30,23,17.61,17.64,17.6,17.63,895
20140301|2013-09-23 07:00,23,17.63,17.7,17.63,17.67,2901
20140301|2013-09-23 07:30,23,17.67,17.67,17.65,17.67,668
20140301|2013-09-23 08:00,23,17.67,17.71,17.66,17.71,1200
20140301|2013-09-23 08:30,23,17.71,17.72,17.66,17.68,2969
20140301|2013-09-23 09:00,23,17.68,17.7,17.67,17.69,1412
20140301|2013-09-23 09:30,23,17.68,17.72,17.67,17.72,1560
20140301|2013-09-23 10:00,23,17.72,17.77,17.72,17.76,2709
20140301|2013-09-23 10:30,23,17.75,17.77,17.72,17.73,1530
20140301|2013-09-23 11:00,23,17.74,17.77,17.72,17.76,1352
20140301|2013-09-23 11:30,23,17.77,17.78,17.73,17.73,1407
20140301|2013-09-23 12:00,23,17.74,17.78,17.74,17.76,4740
20140301|2013-09-23 12:30,23,17.76,17.81,17.75,17.81,3733
20140301|2013-09-24 01:30,24,17.79,17.8,17.77,17.79,1048
20140301|2013-09-24 02:00,24,17.79,17.82,17.78,17.82,696
20140301|2013-09-24 02:30,24,17.82,17.82,17.79,17.8,443
20140301|2013-09-24 03:00,24,17.79,17.83,17.79,17.82,1027
20140301|2013-09-24 03:30,24,17.83,17.84,17.82,17.84,300
20140301|2013-09-24 04:00,24,17.84,17.86,17.83,17.84,737
20140301|2013-09-24 04:30,24,17.85,17.85,17.79,17.82,572
20140301|2013-09-24 05:00,24,17.81,17.82,17.8,17.82,170
20140301|2013-09-24 05:30,24,17.82,17.82,17.79,17.8,336
20140301|2013-09-24 06:00,24,17.8,17.82,17.8,17.8,93
20140301|2013-09-24 06:30,24,17.8,17.81,17.79,17.79,426
20140301|2013-09-24 07:00,24,17.79,17.88,17.77,17.85,3823
20140301|2013-09-24 07:30,24,17.86,17.88,17.83,17.88,1555
20140301|2013-09-24 08:00,24,17.88,17.95,17.85,17.91,7398
20140301|2013-09-24 08:30,24,17.92,17.95,17.86,17.88,3080
20140301|2013-09-24 09:00,24,17.88,17.89,17.81,17.84,3297
20140301|2013-09-24 09:30,24,17.84,17.86,17.82,17.86,1407
20140301|2013-09-24 10:00,24,17.86,17.87,17.85,17.86,1418
20140301|2013-09-24 10:30,24,17.86,17.92,17.86,17.91,1849
20140301|2013-09-24 11:00,24,17.91,17.91,17.87,17.88,1095
20140301|2013-09-24 11:30,24,17.88,17.91,17.86,17.9,1102
20140301|2013-09-24 12:00,24,17.91,17.95,17.89,17.93,5361
20140301|2013-09-24 12:30,24,17.93,17.96,17.9,17.93,4783
20140301|2013-09-25 01:30,25,17.93,17.96,17.91,17.94,1366
20140301|2013-09-25 02:00,25,17.94,17.95,17.93,17.94,187
20140301|2013-09-25 02:30,25,17.94,17.94,17.91,17.94,476
20140301|2013-09-25 03:00,25,17.93,17.96,17.93,17.96,529
20140301|2013-09-25 03:30,25,17.96,17.96,17.93,17.93,349
20140301|2013-09-25 04:00,25,17.93,17.94,17.92,17.93,309
20140301|2013-09-25 04:30,25,17.93,17.93,17.92,17.92,192
20140301|2013-09-25 05:00,25,17.92,17.95,17.88,17.88,1366
20140301|2013-09-25 05:30,25,17.88,17.89,17.83,17.88,1963
20140301|2013-09-25 06:00,25,17.89,17.91,17.88,17.88,203
20140301|2013-09-25 06:30,25,17.89,17.92,17.89,17.91,507
20140301|2013-09-25 07:00,25,17.9,17.96,17.89,17.96,2591
20140301|2013-09-25 07:30,25,17.96,17.96,17.93,17.95,1002
20140301|2013-09-25 08:00,25,17.96,17.97,17.94,17.96,2079
20140301|2013-09-25 08:30,25,17.97,18.07,17.96,18.07,11068
20140301|2013-09-25 09:00,25,18.07,18.1,18.03,18.06,8239
20140301|2013-09-25 09:30,25,18.06,18.09,18.05,18.07,3513
20140301|2013-09-25 10:00,25,18.06,18.13,18.06,18.13,4137
20140301|2013-09-25 10:30,25,18.13,18.13,18.09,18.12,3064
20140301|2013-09-25 11:00,25,18.12,18.15,18.1,18.15,3942
20140301|2013-09-25 11:30,25,18.15,18.18,18.12,18.17,4224
20140301|2013-09-25 12:00,25,18.18,18.2,18.16,18.18,5932
20140301|2013-09-25 12:30,25,18.18,18.22,18.18,18.19,4917
20140301|2013-09-26 01:30,26,18.19,18.2,18.09,18.11,2312
20140301|2013-09-26 02:00,26,18.11,18.14,18.1,18.14,350
20140301|2013-09-26 02:30,26,18.14,18.15,18.14,18.15,296
20140301|2013-09-26 03:00,26,18.15,18.17,18.14,18.17,357
20140301|2013-09-26 03:30,26,18.16,18.22,18.16,18.22,946
20140301|2013-09-26 04:00,26,18.22,18.22,18.14,18.14,892
20140301|2013-09-26 04:30,26,18.13,18.14,18.09,18.09,1049
20140301|2013-09-26 05:00,26,18.09,18.13,18.09,18.13,357
20140301|2013-09-26 05:30,26,18.12,18.17,18.11,18.15,793
20140301|2013-09-26 06:00,26,18.15,18.16,18.14,18.16,460
20140301|2013-09-26 06:30,26,18.16,18.16,18.14,18.15,1219
20140301|2013-09-26 07:00,26,18.16,18.18,18.14,18.15,3099
20140301|2013-09-26 07:30,26,18.15,18.17,18.1,18.13,1754
20140301|2013-09-26 08:00,26,18.12,18.18,18.11,18.15,918
20140301|2013-09-26 08:30,26,18.16,18.23,18.15,18.2,3773
20140301|2013-09-26 09:00,26,18.2,18.22,18.2,18.21,1849
20140301|2013-09-26 09:30,26,18.21,18.24,18.2,18.21,3602
20140301|2013-09-26 10:00,26,18.21,18.22,18.18,18.2,2661
20140301|2013-09-26 10:30,26,18.21,18.22,18.13,18.14,4090
20140301|2013-09-26 11:00,26,18.14,18.21,18.14,18.18,1761
20140301|2013-09-26 11:30,26,18.19,18.21,18.15,18.21,1743
20140301|2013-09-26 12:00,26,18.21,18.21,18.16,18.19,2384
20140301|2013-09-26 12:30,26,18.19,18.22,18.19,18.21,2234
20140301|2013-09-27 01:30,27,18.14,18.16,18.02,18.05,3894
20140301|2013-09-27 02:00,27,18.05,18.05,18.03,18.03,622
20140301|2013-09-27 02:30,27,18.03,18.05,18.01,18.04,2140
20140301|2013-09-27 03:00,27,18.05,18.07,17.96,18.04,3953
20140301|2013-09-27 03:30,27,18.04,18.04,18.01,18.01,539
20140301|2013-09-27 04:00,27,18.02,18.03,18.01,18.01,907
20140301|2013-09-27 04:30,27,18.01,18.02,18.01,18.01,181
20140301|2013-09-27 05:00,27,18.01,18.03,18,18.01,952
20140301|2013-09-27 05:30,27,18.01,18.03,18.01,18.02,930
20140301|2013-09-27 06:00,27,18.02,18.02,17.98,17.99,1194
20140301|2013-09-27 06:30,27,17.99,18,17.97,17.99,1513
20140301|2013-09-27 07:00,27,17.99,18.09,17.99,18.04,5331
20140301|2013-09-27 07:30,27,18.04,18.04,17.74,17.79,16956
20140301|2013-09-27 08:00,27,17.79,17.81,17.68,17.73,11470
20140301|2013-09-27 08:30,27,17.72,17.8,17.7,17.78,6752
20140301|2013-09-27 09:00,27,17.78,17.88,17.77,17.81,5525
20140301|2013-09-27 09:30,27,17.81,17.85,17.8,17.84,1832
20140301|2013-09-27 10:00,27,17.84,17.86,17.82,17.85,1411
20140301|2013-09-27 10:30,27,17.85,17.85,17.77,17.8,2340
20140301|2013-09-27 11:00,27,17.81,17.87,17.81,17.84,2088
20140301|2013-09-27 11:30,27,17.85,17.85,17.75,17.79,2996
20140301|2013-09-27 12:00,27,17.79,17.81,17.72,17.75,6175
20140301|2013-09-27 12:30,27,17.74,17.75,17.65,17.68,6438
20140301|2013-09-30 01:30,30,17.73,17.73,17.65,17.68,2035
20140301|2013-09-30 02:00,30,17.68,17.71,17.61,17.64,1288
20140301|2013-09-30 02:30,30,17.64,17.71,17.63,17.69,525
20140301|2013-09-30 03:00,30,17.68,17.74,17.68,17.71,649
20140301|2013-09-30 03:30,30,17.71,17.74,17.71,17.71,199
20140301|2013-09-30 04:00,30,17.71,17.74,17.68,17.73,545
20140301|2013-09-30 04:30,30,17.73,17.76,17.72,17.75,379
20140301|2013-09-30 05:00,30,17.75,17.8,17.74,17.78,1042
20140301|2013-09-30 05:30,30,17.79,17.79,17.77,17.78,578
20140301|2013-09-30 06:00,30,17.77,17.84,17.77,17.84,671
20140301|2013-09-30 06:30,30,17.84,17.86,17.83,17.85,1300
20140301|2013-09-30 07:00,30,17.85,17.99,17.84,17.93,8106
20140301|2013-09-30 07:30,30,17.92,17.93,17.91,17.93,1068
20140301|2013-09-30 08:00,30,17.93,17.98,17.92,17.97,1673
20140301|2013-09-30 08:30,30,17.97,17.99,17.94,17.94,1686
20140301|2013-09-30 09:00,30,17.94,17.99,17.93,17.98,1860
20140301|2013-09-30 09:30,30,17.97,17.98,17.86,17.97,4523
20140301|2013-09-30 10:00,30,17.96,18.09,17.96,18.06,6213
20140301|2013-09-30 10:30,30,18.06,18.13,18.05,18.08,4991
20140301|2013-09-30 11:00,30,18.09,18.1,18.03,18.04,3063
20140301|2013-09-30 11:30,30,18.04,18.09,18.03,18.08,2420
20140301|2013-09-30 12:00,30,18.09,18.16,18.07,18.15,8261
20140301|2013-09-30 12:30,30,18.16,18.17,18.09,18.09,4216
20140301|2013-10-01 01:30,1,18.13,18.13,18.07,18.09,979
20140301|2013-10-01 02:00,1,18.09,18.11,18.07,18.11,317
20140301|2013-10-01 02:30,1,18.11,18.12,18.07,18.08,346
20140301|2013-10-01 03:00,1,18.08,18.1,18.08,18.1,288
20140301|2013-10-01 03:30,1,18.11,18.12,18.1,18.1,297
20140301|2013-10-01 04:00,1,18.11,18.14,18.11,18.13,537
20140301|2013-10-01 04:30,1,18.13,18.13,18.08,18.09,435
20140301|2013-10-01 05:00,1,18.09,18.12,18.09,18.12,370
20140301|2013-10-01 05:30,1,18.11,18.14,18.1,18.12,851
20140301|2013-10-01 06:00,1,18.14,18.15,18.13,18.15,1364
20140301|2013-10-01 06:30,1,18.15,18.15,18.12,18.15,252
20140301|2013-10-01 07:00,1,18.15,18.16,18.06,18.1,3271
20140301|2013-10-01 07:30,1,18.11,18.11,18.06,18.08,1179
20140301|2013-10-01 08:00,1,18.08,18.1,18.07,18.1,1059
20140301|2013-10-01 08:30,1,18.1,18.18,18.1,18.14,4581
20140301|2013-10-01 09:00,1,18.14,18.16,18.13,18.16,1318
20140301|2013-10-01 09:30,1,18.16,18.16,18.09,18.14,2778
20140301|2013-10-01 10:00,1,18.13,18.19,18.13,18.18,3069
20140301|2013-10-01 10:30,1,18.18,18.19,18.17,18.17,1206
20140301|2013-10-01 11:00,1,18.18,18.24,18.16,18.23,4703
20140301|2013-10-01 11:30,1,18.23,18.38,18.23,18.33,10324
20140301|2013-10-01 12:00,1,18.34,18.35,18.3,18.32,4453
20140301|2013-10-01 12:30,1,18.32,18.35,18.29,18.31,3446
20140301|2013-10-02 01:30,2,18.32,18.36,18.28,18.3,1210
20140301|2013-10-02 02:00,2,18.31,18.32,18.31,18.32,170
20140301|2013-10-02 02:30,2,18.32,18.34,18.32,18.32,239
20140301|2013-10-02 03:00,2,18.33,18.35,18.33,18.34,331
20140301|2013-10-02 03:30,2,18.34,18.38,18.33,18.38,562
20140301|2013-10-02 04:00,2,18.38,18.56,18.37,18.45,6784
20140301|2013-10-02 04:30,2,18.45,18.45,18.43,18.44,505
20140301|2013-10-02 05:00,2,18.44,18.47,18.43,18.47,622
20140301|2013-10-02 05:30,2,18.47,18.47,18.43,18.44,399
20140301|2013-10-02 06:00,2,18.45,18.49,18.44,18.48,787
20140301|2013-10-02 06:30,2,18.49,18.49,18.44,18.45,738
20140301|2013-10-02 07:00,2,18.46,18.5,18.42,18.5,6809
20140301|2013-10-02 07:30,2,18.5,18.5,18.46,18.47,1832
20140301|2013-10-02 08:00,2,18.46,18.48,18.22,18.34,9616
20140301|2013-10-02 08:30,2,18.33,18.4,18.33,18.39,1800
20140301|2013-10-02 09:00,2,18.39,18.46,18.36,18.38,2710
20140301|2013-10-02 09:30,2,18.39,18.47,18.39,18.47,2037
20140301|2013-10-02 10:00,2,18.47,18.47,18.43,18.45,1369
20140301|2013-10-02 10:30,2,18.45,18.46,18.43,18.45,1234
20140301|2013-10-02 11:00,2,18.45,18.47,18.43,18.44,900
20140301|2013-10-02 11:30,2,18.44,18.46,18.42,18.46,1919
20140301|2013-10-02 12:00,2,18.46,18.53,18.45,18.52,7174
20140301|2013-10-02 12:30,2,18.53,18.54,18.48,18.48,4181
20140301|2013-10-03 01:30,3,18.47,18.5,18.47,18.48,889
20140301|2013-10-03 02:00,3,18.47,18.49,18.45,18.47,796
20140301|2013-10-03 02:30,3,18.47,18.48,18.42,18.44,829
20140301|2013-10-03 03:00,3,18.45,18.46,18.43,18.44,571
20140301|2013-10-03 03:30,3,18.44,18.47,18.42,18.45,486
20140301|2013-10-03 04:00,3,18.45,18.45,18.42,18.44,399
20140301|2013-10-03 04:30,3,18.44,18.49,18.44,18.46,604
20140301|2013-10-03 05:00,3,18.46,18.49,18.46,18.48,521
20140301|2013-10-03 05:30,3,18.47,18.49,18.47,18.47,214
20140301|2013-10-03 06:00,3,18.48,18.5,18.47,18.5,337
20140301|2013-10-03 06:30,3,18.5,18.5,18.47,18.49,782
20140301|2013-10-03 07:00,3,18.49,18.54,18.48,18.51,4169
20140301|2013-10-03 07:30,3,18.5,18.51,18.46,18.47,1820
20140301|2013-10-03 08:00,3,18.47,18.48,18.42,18.47,2659
20140301|2013-10-03 08:30,3,18.47,18.51,18.46,18.5,2169
20140301|2013-10-03 09:00,3,18.5,18.5,18.46,18.48,1072
20140301|2013-10-03 09:30,3,18.49,18.51,18.47,18.5,1730
20140301|2013-10-03 10:00,3,18.5,18.51,18.48,18.49,2316
20140301|2013-10-03 10:30,3,18.5,18.5,18.45,18.5,1424
20140301|2013-10-03 11:00,3,18.49,18.53,18.49,18.52,1992
20140301|2013-10-03 11:30,3,18.51,18.53,18.49,18.49,1218
20140301|2013-10-03 12:00,3,18.5,18.53,18.48,18.53,4597
20140301|2013-10-03 12:30,3,18.53,18.54,18.52,18.54,3017
20140301|2013-10-04 01:30,4,18.52,18.54,18.52,18.52,529
20140301|2013-10-04 02:00,4,18.52,18.52,18.51,18.52,239
20140301|2013-10-04 02:30,4,18.51,18.52,18.49,18.49,488
20140301|2013-10-04 03:00,4,18.5,18.52,18.46,18.52,825
20140301|2013-10-04 03:30,4,18.52,18.53,18.51,18.52,253
20140301|2013-10-04 04:00,4,18.52,18.53,18.52,18.53,171
20140301|2013-10-04 04:30,4,18.52,18.53,18.52,18.53,18
20140301|2013-10-04 05:00,4,18.53,18.54,18.52,18.53,358
20140301|2013-10-04 05:30,4,18.53,18.54,18.52,18.53,176
20140301|2013-10-04 06:00,4,18.54,18.54,18.51,18.52,462
20140301|2013-10-04 06:30,4,18.52,18.53,18.51,18.51,423
20140301|2013-10-04 07:00,4,18.51,18.53,18.44,18.44,2225
20140301|2013-10-04 07:30,4,18.44,18.47,18.42,18.46,2866
20140301|2013-10-04 08:00,4,18.46,18.46,18.44,18.45,676
20140301|2013-10-04 08:30,4,18.45,18.46,18.43,18.44,889
20140301|2013-10-04 09:00,4,18.45,18.46,18.43,18.44,617
20140301|2013-10-04 09:30,4,18.45,18.46,18.44,18.46,630
20140301|2013-10-04 10:00,4,18.46,18.47,18.45,18.47,1586
20140301|2013-10-04 10:30,4,18.47,18.48,18.45,18.47,1161
20140301|2013-10-04 11:00,4,18.47,18.49,18.36,18.4,4291
20140301|2013-10-04 11:30,4,18.4,18.43,18.36,18.42,1302
20140301|2013-10-04 12:00,4,18.43,18.49,18.41,18.48,3301
20140301|2013-10-04 12:30,4,18.48,18.54,18.48,18.53,4302
20140301|2013-10-07 01:30,7,18.5,18.52,18.49,18.5,832
20140301|2013-10-07 02:00,7,18.5,18.51,18.49,18.51,211
20140301|2013-10-07 02:30,7,18.5,18.51,18.49,18.49,494
20140301|2013-10-07 03:00,7,18.5,18.51,18.49,18.49,283
20140301|2013-10-07 03:30,7,18.49,18.51,18.49,18.51,374
20140301|2013-10-07 04:00,7,18.52,18.53,18.51,18.53,526
20140301|2013-10-07 04:30,7,18.53,18.55,18.52,18.54,1296
20140301|2013-10-07 05:00,7,18.54,18.55,18.54,18.54,111
20140301|2013-10-07 05:30,7,18.54,18.55,18.54,18.54,92
20140301|2013-10-07 06:00,7,18.55,18.55,18.53,18.54,217
20140301|2013-10-07 06:30,7,18.54,18.55,18.53,18.55,310
20140301|2013-10-07 07:00,7,18.55,18.59,18.53,18.58,5412
20140301|2013-10-07 07:30,7,18.58,18.58,18.53,18.57,3508
20140301|2013-10-07 08:00,7,18.57,18.59,18.55,18.58,1414
20140301|2013-10-07 08:30,7,18.58,18.59,18.53,18.57,2618
20140301|2013-10-07 09:00,7,18.57,18.58,18.56,18.58,1440
20140301|2013-10-07 09:30,7,18.58,18.58,18.56,18.57,1241
20140301|2013-10-07 10:00,7,18.58,18.58,18.54,18.57,1912
20140301|2013-10-07 10:30,7,18.58,18.58,18.56,18.58,1244
20140301|2013-10-07 11:00,7,18.58,18.62,18.57,18.61,5114
20140301|2013-10-07 11:30,7,18.61,18.65,18.56,18.58,5767
20140301|2013-10-07 12:00,7,18.58,18.6,18.55,18.59,5744
20140301|2013-10-07 12:30,7,18.59,18.63,18.59,18.63,4258
20140301|2013-10-08 01:30,8,18.6,18.62,18.5,18.54,2511
20140301|2013-10-08 02:00,8,18.54,18.58,18.54,18.58,196
20140301|2013-10-08 02:30,8,18.58,18.63,18.57,18.61,679
20140301|2013-10-08 03:00,8,18.61,18.62,18.59,18.59,194
20140301|2013-10-08 03:30,8,18.6,18.61,18.59,18.6,250
20140301|2013-10-08 04:00,8,18.61,18.61,18.58,18.58,105
20140301|2013-10-08 04:30,8,18.58,18.6,18.58,18.6,197
20140301|2013-10-08 05:00,8,18.59,18.63,18.59,18.62,171
20140301|2013-10-08 05:30,8,18.62,18.63,18.62,18.62,151
20140301|2013-10-08 06:00,8,18.63,18.63,18.6,18.6,127
20140301|2013-10-08 06:30,8,18.6,18.61,18.58,18.58,183
20140301|2013-10-08 07:00,8,18.57,18.58,18.53,18.53,1522
20140301|2013-10-08 07:30,8,18.53,18.54,18.46,18.53,4380
20140301|2013-10-08 08:00,8,18.53,18.57,18.5,18.53,1479
20140301|2013-10-08 08:30,8,18.53,18.54,18.45,18.5,2508
20140301|2013-10-08 09:00,8,18.51,18.54,18.49,18.5,2279
20140301|2013-10-08 09:30,8,18.51,18.57,18.5,18.57,1713
20140301|2013-10-08 10:00,8,18.57,18.6,18.56,18.58,2753
20140301|2013-10-08 10:30,8,18.57,18.6,18.57,18.58,828
20140301|2013-10-08 11:00,8,18.58,18.6,18.56,18.59,949
20140301|2013-10-08 11:30,8,18.59,18.6,18.57,18.58,863
20140301|2013-10-08 12:00,8,18.58,18.64,18.57,18.63,5019
20140301|2013-10-08 12:30,8,18.64,18.67,18.62,18.63,3052
20140301|2013-10-09 01:30,9,18.6,18.61,18.53,18.54,1884
20140301|2013-10-09 02:00,9,18.53,18.55,18.49,18.51,1516
20140301|2013-10-09 02:30,9,18.5,18.55,18.5,18.54,474
20140301|2013-10-09 03:00,9,18.54,18.54,18.51,18.51,291
20140301|2013-10-09 03:30,9,18.51,18.52,18.48,18.49,841
20140301|2013-10-09 04:00,9,18.5,18.52,18.49,18.51,702
20140301|2013-10-09 04:30,9,18.5,18.51,18.47,18.47,863
20140301|2013-10-09 05:00,9,18.47,18.51,18.47,18.51,328
20140301|2013-10-09 05:30,9,18.51,18.54,18.5,18.53,208
20140301|2013-10-09 06:00,9,18.54,18.55,18.53,18.53,206
20140301|2013-10-09 06:30,9,18.53,18.55,18.53,18.54,191
20140301|2013-10-09 07:00,9,18.54,18.59,18.53,18.59,1804
20140301|2013-10-09 07:30,9,18.59,18.61,18.53,18.59,3420
20140301|2013-10-09 08:00,9,18.59,18.62,18.58,18.62,1559
20140301|2013-10-09 08:30,9,18.62,18.62,18.56,18.59,1558
20140301|2013-10-09 09:00,9,18.58,18.6,18.51,18.55,3051
20140301|2013-10-09 09:30,9,18.55,18.58,18.53,18.56,1148
20140301|2013-10-09 10:00,9,18.56,18.59,18.55,18.58,2492
20140301|2013-10-09 10:30,9,18.58,18.59,18.57,18.58,1099
20140301|2013-10-09 11:00,9,18.58,18.59,18.56,18.56,856
20140301|2013-10-09 11:30,9,18.57,18.57,18.53,18.57,2432
20140301|2013-10-09 12:00,9,18.57,18.62,18.56,18.58,5751
20140301|2013-10-09 12:30,9,18.58,18.6,18.55,18.56,1984
20140301|2013-10-10 01:30,10,18.55,18.62,18.54,18.61,996
20140301|2013-10-10 02:00,10,18.61,18.61,18.6,18.61,297
20140301|2013-10-10 02:30,10,18.61,18.62,18.57,18.57,631
20140301|2013-10-10 03:00,10,18.58,18.58,18.54,18.54,603
20140301|2013-10-10 03:30,10,18.54,18.56,18.54,18.54,562
20140301|2013-10-10 04:00,10,18.55,18.55,18.51,18.53,1428
20140301|2013-10-10 04:30,10,18.53,18.54,18.51,18.51,384
20140301|2013-10-10 05:00,10,18.51,18.52,18.51,18.51,392
20140301|2013-10-10 05:30,10,18.51,18.52,18.48,18.49,1239
20140301|2013-10-10 06:00,10,18.5,18.54,18.49,18.53,478
20140301|2013-10-10 06:30,10,18.53,18.54,18.52,18.53,527
20140301|2013-10-10 07:00,10,18.53,18.56,18.52,18.56,1307
20140301|2013-10-10 07:30,10,18.56,18.57,18.5,18.54,1778
20140301|2013-10-10 08:00,10,18.54,18.55,18.46,18.52,3409
20140301|2013-10-10 08:30,10,18.51,18.54,18.51,18.53,896
20140301|2013-10-10 09:00,10,18.53,18.56,18.52,18.55,1297
20140301|2013-10-10 09:30,10,18.55,18.58,18.54,18.56,1646
20140301|2013-10-10 10:00,10,18.56,18.6,18.56,18.6,1620
20140301|2013-10-10 10:30,10,18.6,18.66,18.59,18.64,5195
20140301|2013-10-10 11:00,10,18.64,18.69,18.63,18.68,3492
20140301|2013-10-10 11:30,10,18.68,18.69,18.64,18.69,1629
20140301|2013-10-10 12:00,10,18.69,18.73,18.66,18.7,6560
20140301|2013-10-10 12:30,10,18.71,18.76,18.7,18.74,5283
20140301|2013-10-11 01:30,11,18.75,18.79,18.74,18.78,1139
20140301|2013-10-11 02:00,11,18.77,18.79,18.72,18.74,583
20140301|2013-10-11 02:30,11,18.74,18.79,18.72,18.78,444
20140301|2013-10-11 03:00,11,18.78,18.78,18.76,18.77,337
20140301|2013-10-11 03:30,11,18.78,18.78,18.77,18.78,195
20140301|2013-10-11 04:00,11,18.78,18.79,18.75,18.76,1004
20140301|2013-10-11 04:30,11,18.76,18.77,18.74,18.75,473
20140301|2013-10-11 05:00,11,18.75,18.78,18.74,18.77,276
20140301|2013-10-11 05:30,11,18.77,18.78,18.76,18.78,538
20140301|2013-10-11 06:00,11,18.78,18.78,18.76,18.77,199
20140301|2013-10-11 06:30,11,18.77,18.79,18.76,18.77,389
20140301|2013-10-11 07:00,11,18.78,18.79,18.75,18.76,2274
20140301|2013-10-11 07:30,11,18.76,18.78,18.75,18.77,1102
20140301|2013-10-11 08:00,11,18.76,18.78,18.75,18.76,892
20140301|2013-10-11 08:30,11,18.76,18.87,18.76,18.81,8550
20140301|2013-10-11 09:00,11,18.81,18.83,18.79,18.82,1835
20140301|2013-10-11 09:30,11,18.83,18.88,18.82,18.85,5251
20140301|2013-10-11 10:00,11,18.85,18.87,18.8,18.85,3113
20140301|2013-10-11 10:30,11,18.84,18.87,18.83,18.87,1527
20140301|2013-10-11 11:00,11,18.87,18.87,18.85,18.86,1067
20140301|2013-10-11 11:30,11,18.86,18.95,18.85,18.93,7905
20140301|2013-10-11 12:00,11,18.94,18.95,18.91,18.92,5511
20140301|2013-10-11 12:30,11,18.92,18.94,18.87,18.87,3548
20140301|2013-10-14 01:30,14,18.91,18.91,18.84,18.9,931
20140301|2013-10-14 02:00,14,18.9,18.91,18.84,18.86,1360
20140301|2013-10-14 02:30,14,18.87,18.88,18.84,18.87,471
20140301|2013-10-14 03:00,14,18.88,18.94,18.87,18.92,1182
20140301|2013-10-14 03:30,14,18.93,18.93,18.89,18.9,559
20140301|2013-10-14 04:00,14,18.9,18.9,18.89,18.9,229
20140301|2013-10-14 04:30,14,18.89,18.9,18.89,18.89,359
20140301|2013-10-14 05:00,14,18.9,18.91,18.89,18.91,255
20140301|2013-10-14 05:30,14,18.91,18.93,18.9,18.91,377
20140301|2013-10-14 06:00,14,18.92,18.92,18.9,18.91,254
20140301|2013-10-14 06:30,14,18.91,18.92,18.89,18.9,942
20140301|2013-10-14 07:00,14,18.9,18.95,18.9,18.94,2581
20140301|2013-10-14 07:30,14,18.94,19.01,18.93,18.98,6305
20140301|2013-10-14 08:00,14,18.98,19,18.93,18.94,2265
20140301|2013-10-14 08:30,14,18.94,18.96,18.93,18.95,1123
20140301|2013-10-14 09:00,14,18.94,18.97,18.94,18.97,676
20140301|2013-10-14 09:30,14,18.97,19.03,18.95,19.02,4291
20140301|2013-10-14 10:00,14,19.01,19.04,19,19.02,2073
20140301|2013-10-14 10:30,14,19.01,19.03,19,19.03,1673
20140301|2013-10-14 11:00,14,19.03,19.06,19.02,19.05,2088
20140301|2013-10-14 11:30,14,19.05,19.06,19.04,19.06,1747
20140301|2013-10-14 12:00,14,19.05,19.06,19.03,19.05,3757
20140301|2013-10-14 12:30,14,19.06,19.11,19.05,19.08,5721
20140301|2013-10-15 01:30,15,19.05,19.05,19.02,19.04,915
20140301|2013-10-15 02:00,15,19.05,19.06,19.04,19.06,286
20140301|2013-10-15 02:30,15,19.05,19.06,19.04,19.05,211
20140301|2013-10-15 03:00,15,19.05,19.05,19.03,19.05,323
20140301|2013-10-15 03:30,15,19.04,19.06,19.04,19.04,143
20140301|2013-10-15 04:00,15,19.05,19.05,19.04,19.05,220
20140301|2013-10-15 04:30,15,19.05,19.1,19.04,19.08,2302
20140301|2013-10-15 05:00,15,19.08,19.1,19.07,19.1,337
20140301|2013-10-15 05:30,15,19.1,19.11,19.08,19.08,461
20140301|2013-10-15 06:00,15,19.09,19.1,19.08,19.09,153
20140301|2013-10-15 06:30,15,19.1,19.12,19.09,19.12,949
20140301|2013-10-15 07:00,15,19.12,19.15,18.88,18.89,8677
20140301|2013-10-15 07:30,15,18.89,18.94,18.55,18.74,18948
20140301|2013-10-15 08:00,15,18.73,18.75,18.62,18.68,3653
20140301|2013-10-15 08:30,15,18.68,18.74,18.66,18.73,3475
20140301|2013-10-15 09:00,15,18.73,18.78,18.71,18.71,2304
20140301|2013-10-15 09:30,15,18.72,18.73,18.67,18.7,2646
20140301|2013-10-15 10:00,15,18.7,18.74,18.65,18.67,3155
20140301|2013-10-15 10:30,15,18.68,18.7,18.66,18.7,1105
20140301|2013-10-15 11:00,15,18.7,18.72,18.68,18.7,1206
20140301|2013-10-15 11:30,15,18.7,18.71,18.67,18.7,1324
20140301|2013-10-15 12:00,15,18.7,18.71,18.62,18.69,5070
20140301|2013-10-15 12:30,15,18.7,18.75,18.69,18.73,2648
20140301|2013-10-16 01:30,16,18.71,18.75,18.7,18.71,618
20140301|2013-10-16 02:00,16,18.72,18.72,18.7,18.7,492
20140301|2013-10-16 02:30,16,18.7,18.72,18.7,18.71,261
20140301|2013-10-16 03:00,16,18.72,18.72,18.71,18.72,107
20140301|2013-10-16 03:30,16,18.71,18.72,18.71,18.71,148
20140301|2013-10-16 04:00,16,18.72,18.72,18.64,18.65,785
20140301|2013-10-16 04:30,16,18.66,18.66,18.63,18.64,314
20140301|2013-10-16 05:00,16,18.64,18.69,18.64,18.68,436
20140301|2013-10-16 05:30,16,18.68,18.7,18.68,18.69,128
20140301|2013-10-16 06:00,16,18.7,18.73,18.69,18.71,809
20140301|2013-10-16 06:30,16,18.71,18.72,18.7,18.71,497
20140301|2013-10-16 07:00,16,18.71,18.87,18.71,18.84,4914
20140301|2013-10-16 07:30,16,18.84,18.86,18.82,18.85,2070
20140301|2013-10-16 08:00,16,18.85,18.88,18.84,18.87,2285
20140301|2013-10-16 08:30,16,18.87,18.88,18.83,18.85,2155
20140301|2013-10-16 09:00,16,18.84,18.96,18.84,18.95,6981
20140301|2013-10-16 09:30,16,18.95,18.96,18.91,18.93,2472
20140301|2013-10-16 10:00,16,18.92,18.97,18.92,18.97,1677
20140301|2013-10-16 10:30,16,18.97,19.04,18.87,18.98,11603
20140301|2013-10-16 11:00,16,18.98,19,18.97,19,1129
20140301|2013-10-16 11:30,16,19,19,18.93,18.99,1607
20140301|2013-10-16 12:00,16,18.99,19.03,18.93,19.01,5723
20140301|2013-10-16 12:30,16,19.01,19.03,18.99,19.02,2355
20140301|2013-10-17 01:30,17,18.97,19,18.93,18.95,1588
20140301|2013-10-17 02:00,17,18.96,18.97,18.94,18.97,364
20140301|2013-10-17 02:30,17,18.96,18.96,18.94,18.96,283
20140301|2013-10-17 03:00,17,18.96,18.97,18.96,18.97,94
20140301|2013-10-17 03:30,17,18.97,18.98,18.96,18.97,115
20140301|2013-10-17 04:00,17,18.97,18.97,18.92,18.95,812
20140301|2013-10-17 04:30,17,18.95,18.95,18.87,18.89,938
20140301|2013-10-17 05:00,17,18.89,18.91,18.88,18.89,882
20140301|2013-10-17 05:30,17,18.89,18.9,18.88,18.9,257
20140301|2013-10-17 06:00,17,18.9,18.94,18.89,18.94,266
20140301|2013-10-17 06:30,17,18.94,18.96,18.91,18.94,709
20140301|2013-10-17 07:00,17,18.95,18.99,18.92,18.98,1576
20140301|2013-10-17 07:30,17,18.98,18.99,18.96,18.98,1058
20140301|2013-10-17 08:00,17,18.99,19.01,18.94,18.99,2023
20140301|2013-10-17 08:30,17,18.98,19.02,18.97,19.01,1583
20140301|2013-10-17 09:00,17,19.01,19.01,18.98,19.01,993
20140301|2013-10-17 09:30,17,19.01,19.02,18.98,18.99,1183
20140301|2013-10-17 10:00,17,19,19.01,18.97,18.98,1532
20140301|2013-10-17 10:30,17,18.98,19.01,18.95,18.99,2686
20140301|2013-10-17 11:00,17,18.98,19.03,18.98,19.01,2335
20140301|2013-10-17 11:30,17,19.02,19.04,19.01,19.03,1285
20140301|2013-10-17 12:00,17,19.04,19.04,18.98,19,3290
20140301|2013-10-17 12:30,17,19.01,19.01,18.97,19,1706
20140301|2013-10-17 13:00,17,19,19,19,19,3
20140301|2013-10-18 01:30,18,18.98,18.99,18.95,18.95,1228
20140301|2013-10-18 02:00,18,18.96,18.97,18.96,18.97,49
20140301|2013-10-18 02:30,18,18.96,18.97,18.94,18.96,206
20140301|2013-10-18 03:00,18,18.96,18.97,18.95,18.96,140
20140301|2013-10-18 03:30,18,18.95,18.98,18.93,18.95,404
20140301|2013-10-18 04:00,18,18.95,18.96,18.93,18.95,254
20140301|2013-10-18 04:30,18,18.95,19.02,18.95,19.02,1163
20140301|2013-10-18 05:00,18,19.02,19.33,19.01,19.33,10198
20140301|2013-10-18 05:30,18,19.33,19.79,19.32,19.54,18575
20140301|2013-10-18 06:00,18,19.54,19.99,19.47,19.86,15633
20140301|2013-10-18 06:30,18,19.86,20.16,19.81,20,15710
20140301|2013-10-18 07:00,18,19.99,20.02,19.61,19.65,14503
20140301|2013-10-18 07:30,18,19.65,19.65,19.55,19.58,7936
20140301|2013-10-18 08:00,18,19.58,19.6,19.35,19.4,8498
20140301|2013-10-18 08:30,18,19.4,19.48,19.35,19.46,3738
20140301|2013-10-18 09:00,18,19.46,19.48,19.21,19.27,8876
20140301|2013-10-18 09:30,18,19.27,19.32,19.25,19.31,4041
20140301|2013-10-18 10:00,18,19.31,19.34,19.29,19.33,2908
20140301|2013-10-18 10:30,18,19.33,19.45,19.32,19.37,4175
20140301|2013-10-18 11:00,18,19.37,19.42,19.34,19.4,2204
20140301|2013-10-18 11:30,18,19.4,19.54,19.39,19.48,8449
20140301|2013-10-18 12:00,18,19.49,19.52,19.46,19.52,6503
20140301|2013-10-18 12:30,18,19.52,19.54,19.46,19.48,4761
20140301|2013-10-21 01:30,21,19.5,19.56,19.46,19.48,2655
20140301|2013-10-21 02:00,21,19.47,19.48,19.45,19.45,637
20140301|2013-10-21 02:30,21,19.46,19.49,19.45,19.48,1214
20140301|2013-10-21 03:00,21,19.48,19.5,19.44,19.48,657
20140301|2013-10-21 03:30,21,19.48,19.5,19.48,19.49,142
20140301|2013-10-21 04:00,21,19.5,19.5,19.48,19.5,313
20140301|2013-10-21 04:30,21,19.49,19.51,19.49,19.5,354
20140301|2013-10-21 05:00,21,19.5,19.54,19.5,19.54,333
20140301|2013-10-21 05:30,21,19.54,19.54,19.52,19.52,278
20140301|2013-10-21 06:00,21,19.53,19.53,19.5,19.53,509
20140301|2013-10-21 06:30,21,19.52,19.59,19.52,19.58,1339
20140301|2013-10-21 07:00,21,19.58,19.69,19.44,19.5,6992
20140301|2013-10-21 07:30,21,19.5,19.52,19.47,19.49,1402
20140301|2013-10-21 08:00,21,19.49,19.52,19.43,19.45,2440
20140301|2013-10-21 08:30,21,19.46,19.5,19.39,19.4,4676
20140301|2013-10-21 09:00,21,19.4,19.48,19.4,19.47,2988
20140301|2013-10-21 09:30,21,19.47,19.47,19.38,19.4,2700
20140301|2013-10-21 10:00,21,19.4,19.45,19.4,19.45,1666
20140301|2013-10-21 10:30,21,19.45,19.45,19.36,19.42,1758
20140301|2013-10-21 11:00,21,19.42,19.42,19.37,19.38,967
20140301|2013-10-21 11:30,21,19.37,19.38,19.33,19.38,2348
20140301|2013-10-21 12:00,21,19.38,19.45,19.38,19.42,2852
20140301|2013-10-21 12:30,21,19.41,19.46,19.39,19.45,2368
20140301|2013-10-22 01:30,22,19.42,19.42,19.37,19.38,1094
20140301|2013-10-22 02:00,22,19.38,19.41,19.38,19.41,244
20140301|2013-10-22 02:30,22,19.41,19.42,19.39,19.39,119
20140301|2013-10-22 03:00,22,19.4,19.4,19.35,19.36,423
20140301|2013-10-22 03:30,22,19.36,19.36,19.34,19.35,350
20140301|2013-10-22 04:00,22,19.35,19.36,19.32,19.33,692
20140301|2013-10-22 04:30,22,19.33,19.34,19.31,19.31,462
20140301|2013-10-22 05:00,22,19.31,19.35,19.31,19.35,301
20140301|2013-10-22 05:30,22,19.34,19.36,19.25,19.28,1296
20140301|2013-10-22 06:00,22,19.29,19.34,19.26,19.27,2097
20140301|2013-10-22 06:30,22,19.27,19.35,19.27,19.32,922
20140301|2013-10-22 07:00,22,19.33,19.4,19.31,19.38,4211
20140301|2013-10-22 07:30,22,19.38,19.41,19.36,19.39,1282
20140301|2013-10-22 08:00,22,19.39,19.4,19.37,19.4,613
20140301|2013-10-22 08:30,22,19.4,19.4,19.31,19.35,1725
20140301|2013-10-22 09:00,22,19.34,19.4,19.34,19.4,1481
20140301|2013-10-22 09:30,22,19.39,19.41,19.33,19.38,1098
20140301|2013-10-22 10:00,22,19.38,19.42,19.36,19.41,1781
20140301|2013-10-22 10:30,22,19.41,19.44,19.4,19.43,1599
20140301|2013-10-22 11:00,22,19.43,19.47,19.39,19.47,1604
20140301|2013-10-22 11:30,22,19.47,19.48,19.43,19.45,1096
20140301|2013-10-22 12:00,22,19.45,19.49,19.43,19.45,2509
20140301|2013-10-22 12:30,22,19.45,19.48,19.45,19.47,1181
20140301|2013-10-23 01:30,23,19.42,19.45,19.3,19.33,2376
20140301|2013-10-23 02:00,23,19.32,19.32,19.25,19.27,1479
20140301|2013-10-23 02:30,23,19.27,19.31,19.27,19.3,402
20140301|2013-10-23 03:00,23,19.31,19.31,19.29,19.31,126
20140301|2013-10-23 03:30,23,19.31,19.38,19.3,19.38,325
20140301|2013-10-23 04:00,23,19.38,19.38,19.33,19.34,266
20140301|2013-10-23 04:30,23,19.35,19.35,19.33,19.34,206
20140301|2013-10-23 05:00,23,19.34,19.35,19.33,19.34,197
20140301|2013-10-23 05:30,23,19.34,19.35,19.31,19.32,597
20140301|2013-10-23 06:00,23,19.33,19.33,19.31,19.33,252
20140301|2013-10-23 06:30,23,19.33,19.33,19.32,19.32,219
20140301|2013-10-23 07:00,23,19.33,19.35,19.29,19.32,1369
20140301|2013-10-23 07:30,23,19.32,19.35,19.31,19.35,848
20140301|2013-10-23 08:00,23,19.35,19.37,19.33,19.35,859
20140301|2013-10-23 08:30,23,19.35,19.37,19.34,19.37,780
20140301|2013-10-23 09:00,23,19.37,19.37,19.34,19.36,792
20140301|2013-10-23 09:30,23,19.35,19.37,19.31,19.33,1505
20140301|2013-10-23 10:00,23,19.32,19.36,19.32,19.35,1173
20140301|2013-10-23 10:30,23,19.35,19.37,19.33,19.35,778
20140301|2013-10-23 11:00,23,19.35,19.35,19.29,19.31,1311
20140301|2013-10-23 11:30,23,19.32,19.35,19.29,19.32,983
20140301|2013-10-23 12:00,23,19.31,19.34,19.26,19.3,3313
20140301|2013-10-23 12:30,23,19.3,19.31,19.22,19.25,3248
20140301|2013-10-24 01:30,24,19.21,19.22,19.04,19.15,2945
20140301|2013-10-24 02:00,24,19.14,19.17,19.13,19.16,397
20140301|2013-10-24 02:30,24,19.15,19.17,19.15,19.15,381
20140301|2013-10-24 03:00,24,19.16,19.17,19.14,19.16,395
20140301|2013-10-24 03:30,24,19.16,19.17,19.13,19.14,290
20140301|2013-10-24 04:00,24,19.15,19.15,19.08,19.08,1339
20140301|2013-10-24 04:30,24,19.08,19.1,19.08,19.08,572
20140301|2013-10-24 05:00,24,19.08,19.09,19.05,19.06,694
20140301|2013-10-24 05:30,24,19.07,19.1,19.06,19.09,663
20140301|2013-10-24 06:00,24,19.1,19.1,19.05,19.05,1307
20140301|2013-10-24 06:30,24,19.05,19.06,18.9,18.99,5958
20140301|2013-10-24 07:00,24,18.99,19.02,18.88,18.93,4297
20140301|2013-10-24 07:30,24,18.94,19,18.93,18.98,1381
20140301|2013-10-24 08:00,24,18.98,19.01,18.95,18.99,997
20140301|2013-10-24 08:30,24,18.99,19.01,18.94,19,2033
20140301|2013-10-24 09:00,24,19,19.07,19,19.07,2186
20140301|2013-10-24 09:30,24,19.07,19.07,18.99,19.04,1276
20140301|2013-10-24 10:00,24,19.03,19.06,18.99,19.04,1086
20140301|2013-10-24 10:30,24,19.03,19.04,18.94,18.97,2060
20140301|2013-10-24 11:00,24,18.98,19.02,18.96,19.01,952
20140301|2013-10-24 11:30,24,19.01,19.03,19,19.01,1574
20140301|2013-10-24 12:00,24,19.01,19.04,18.94,18.97,4750
20140301|2013-10-24 12:30,24,18.97,18.98,18.8,18.83,8719
20140301|2013-10-25 01:30,25,18.88,18.88,18.8,18.86,2092
20140301|2013-10-25 02:00,25,18.87,18.87,18.84,18.87,1087
20140301|2013-10-25 02:30,25,18.87,18.89,18.86,18.88,677
20140301|2013-10-25 03:00,25,18.88,18.9,18.86,18.89,716
20140301|2013-10-25 03:30,25,18.9,18.91,18.87,18.88,611
20140301|2013-10-25 04:00,25,18.89,18.9,18.84,18.85,674
20140301|2013-10-25 04:30,25,18.84,18.86,18.83,18.85,1220
20140301|2013-10-25 05:00,25,18.85,18.9,18.85,18.87,493
20140301|2013-10-25 05:30,25,18.86,18.87,18.85,18.86,301
20140301|2013-10-25 06:00,25,18.86,18.88,18.85,18.87,258
20140301|2013-10-25 06:30,25,18.88,18.92,18.87,18.91,914
20140301|2013-10-25 07:00,25,18.92,18.98,18.91,18.96,4642
20140301|2013-10-25 07:30,25,18.95,18.96,18.92,18.95,656
20140301|2013-10-25 08:00,25,18.95,19.06,18.95,19.02,4780
20140301|2013-10-25 08:30,25,19.02,19.05,18.93,18.98,3943
20140301|2013-10-25 09:00,25,18.98,19.04,18.98,19.04,850
20140301|2013-10-25 09:30,25,19.04,19.04,18.94,18.95,1602
20140301|2013-10-25 10:00,25,18.96,19,18.95,18.99,726
20140301|2013-10-25 10:30,25,18.99,19.05,18.96,19.02,1724
20140301|2013-10-25 11:00,25,19.02,19.04,19.01,19.03,674
20140301|2013-10-25 11:30,25,19.03,19.06,19.02,19.04,1165
20140301|2013-10-25 12:00,25,19.05,19.06,19.01,19.02,3368
20140301|2013-10-25 12:30,25,19.03,19.07,19.01,19.05,1563
20140301|2013-10-28 02:30,28,19.03,19.06,18.97,19.02,1494
20140301|2013-10-28 03:00,28,19.02,19.04,19.02,19.03,303
20140301|2013-10-28 03:30,28,19.03,19.05,19.03,19.04,149
20140301|2013-10-28 04:00,28,19.05,19.05,19.03,19.04,471
20140301|2013-10-28 04:30,28,19.04,19.05,19.03,19.04,526
20140301|2013-10-28 05:00,28,19.05,19.05,19.02,19.03,417
20140301|2013-10-28 05:30,28,19.03,19.05,19.03,19.04,556
20140301|2013-10-28 06:00,28,19.05,19.05,19.01,19.02,246
20140301|2013-10-28 06:30,28,19.02,19.03,18.99,18.99,645
20140301|2013-10-28 07:00,28,19,19.01,18.88,18.95,4091
20140301|2013-10-28 07:30,28,18.95,18.97,18.94,18.94,528
20140301|2013-10-28 08:00,28,18.94,18.95,18.91,18.91,1104
20140301|2013-10-28 08:30,28,18.91,18.92,18.86,18.92,3032
20140301|2013-10-28 09:00,28,18.92,18.95,18.89,18.92,1183
20140301|2013-10-28 09:30,28,18.93,18.94,18.89,18.91,817
20140301|2013-10-28 10:00,28,18.91,18.93,18.89,18.93,1199
20140301|2013-10-28 10:30,28,18.93,18.94,18.89,18.91,838
20140301|2013-10-28 11:00,28,18.91,18.91,18.88,18.91,643
20140301|2013-10-28 11:30,28,18.91,18.95,18.9,18.93,1229
20140301|2013-10-28 12:00,28,18.93,18.93,18.89,18.93,1834
20140301|2013-10-28 12:30,28,18.92,18.95,18.92,18.94,1157
20140301|2013-10-29 02:30,29,18.85,18.88,18.73,18.78,3604
20140301|2013-10-29 03:00,29,18.78,18.79,18.76,18.76,308
20140301|2013-10-29 03:30,29,18.76,18.77,18.71,18.73,1689
20140301|2013-10-29 04:00,29,18.73,18.74,18.65,18.68,3109
20140301|2013-10-29 04:30,29,18.69,18.71,18.68,18.7,483
20140301|2013-10-29 05:00,29,18.7,18.71,18.68,18.69,702
20140301|2013-10-29 05:30,29,18.69,18.7,18.64,18.69,1361
20140301|2013-10-29 06:00,29,18.68,18.69,18.61,18.62,3088
20140301|2013-10-29 06:30,29,18.63,18.65,18.62,18.64,1173
20140301|2013-10-29 07:00,29,18.64,18.67,18.54,18.56,10353
20140301|2013-10-29 07:30,29,18.56,18.58,18.54,18.56,1923
20140301|2013-10-29 08:00,29,18.56,18.56,18.48,18.53,8660
20140301|2013-10-29 08:30,29,18.52,18.55,18.49,18.54,2090
20140301|2013-10-29 09:00,29,18.55,18.62,18.54,18.58,2738
20140301|2013-10-29 09:30,29,18.59,18.6,18.53,18.54,1126
20140301|2013-10-29 10:00,29,18.54,18.59,18.53,18.58,800
20140301|2013-10-29 10:30,29,18.58,18.59,18.53,18.55,1248
20140301|2013-10-29 11:00,29,18.55,18.57,18.55,18.57,663
20140301|2013-10-29 11:30,29,18.57,18.57,18.53,18.54,1429
20140301|2013-10-29 12:00,29,18.54,18.56,18.43,18.44,6786
20140301|2013-10-29 12:30,29,18.44,18.51,18.44,18.5,3015
20140301|2013-10-30 02:30,30,18.54,18.54,18.51,18.54,966
20140301|2013-10-30 03:00,30,18.54,18.55,18.52,18.54,741
20140301|2013-10-30 03:30,30,18.53,18.53,18.51,18.53,213
20140301|2013-10-30 04:00,30,18.54,18.54,18.52,18.53,91
20140301|2013-10-30 04:30,30,18.53,18.53,18.52,18.52,211
20140301|2013-10-30 05:00,30,18.53,18.53,18.52,18.53,75
20140301|2013-10-30 05:30,30,18.52,18.52,18.46,18.47,1249
20140301|2013-10-30 06:00,30,18.48,18.5,18.47,18.5,276
20140301|2013-10-30 06:30,30,18.5,18.53,18.48,18.49,978
20140301|2013-10-30 07:00,30,18.49,18.52,18.45,18.48,1975
20140301|2013-10-30 07:30,30,18.48,18.52,18.47,18.48,1025
20140301|2013-10-30 08:00,30,18.48,18.49,18.43,18.46,3106
20140301|2013-10-30 08:30,30,18.46,18.47,18.31,18.34,9732
20140301|2013-10-30 09:00,30,18.34,18.4,18.34,18.37,1600
20140301|2013-10-30 09:30,30,18.37,18.42,18.37,18.4,1905
20140301|2013-10-30 10:00,30,18.41,18.41,18.34,18.38,2604
20140301|2013-10-30 10:30,30,18.38,18.43,18.37,18.37,2312
20140301|2013-10-30 11:00,30,18.38,18.4,18.36,18.36,1008
20140301|2013-10-30 11:30,30,18.37,18.37,18.31,18.37,2469
20140301|2013-10-30 12:00,30,18.36,18.36,18.28,18.33,4823
20140301|2013-10-30 12:30,30,18.32,18.4,18.32,18.38,2471
20140301|2013-10-31 02:30,31,18.36,18.42,18.36,18.37,1191
20140301|2013-10-31 03:00,31,18.38,18.38,18.29,18.31,810
20140301|2013-10-31 03:30,31,18.31,18.31,18.29,18.3,415
20140301|2013-10-31 04:00,31,18.31,18.32,18.29,18.32,267
20140301|2013-10-31 04:30,31,18.32,18.36,18.32,18.35,393
20140301|2013-10-31 05:00,31,18.35,18.38,18.34,18.35,534
20140301|2013-10-31 05:30,31,18.36,18.36,18.33,18.34,753
20140301|2013-10-31 06:00,31,18.35,18.35,18.32,18.33,338
20140301|2013-10-31 06:30,31,18.32,18.34,18.32,18.34,406
20140301|2013-10-31 07:00,31,18.34,18.34,18.26,18.27,2824
20140301|2013-10-31 07:30,31,18.27,18.39,18.27,18.36,2081
20140301|2013-10-31 08:00,31,18.36,18.38,18.32,18.35,848
20140301|2013-10-31 08:30,31,18.34,18.4,18.33,18.4,2892
20140301|2013-10-31 09:00,31,18.4,18.43,18.34,18.36,2973
20140301|2013-10-31 09:30,31,18.36,18.36,18.33,18.34,1699
20140301|2013-10-31 10:00,31,18.35,18.38,18.34,18.34,1436
20140301|2013-10-31 10:30,31,18.34,18.37,18.33,18.34,897
20140301|2013-10-31 11:00,31,18.35,18.36,18.34,18.35,495
20140301|2013-10-31 11:30,31,18.35,18.38,18.34,18.35,1041
20140301|2013-10-31 12:00,31,18.36,18.37,18.29,18.3,5514
20140301|2013-10-31 12:30,31,18.3,18.35,18.29,18.33,2444
20140301|2013-11-01 02:30,1,18.33,18.36,18.3,18.31,683
20140301|2013-11-01 03:00,1,18.31,18.33,18.31,18.32,134
20140301|2013-11-01 03:30,1,18.32,18.36,18.32,18.36,651
20140301|2013-11-01 04:00,1,18.36,18.36,18.34,18.35,337
20140301|2013-11-01 04:30,1,18.35,18.36,18.34,18.35,399
20140301|2013-11-01 05:00,1,18.35,18.37,18.34,18.35,311
20140301|2013-11-01 05:30,1,18.35,18.35,18.34,18.35,192
20140301|2013-11-01 06:00,1,18.34,18.35,18.3,18.34,747
20140301|2013-11-01 06:30,1,18.35,18.36,18.33,18.35,488
20140301|2013-11-01 07:00,1,18.35,18.36,18.3,18.32,2355
20140301|2013-11-01 07:30,1,18.33,18.34,18.32,18.34,1202
20140301|2013-11-01 08:00,1,18.33,18.34,18.29,18.31,2058
20140301|2013-11-01 08:30,1,18.31,18.32,18.28,18.3,1962
20140301|2013-11-01 09:00,1,18.3,18.3,18.26,18.27,2683
20140301|2013-11-01 09:30,1,18.27,18.31,18.27,18.31,898
20140301|2013-11-01 10:00,1,18.31,18.32,18.29,18.31,872
20140301|2013-11-01 10:30,1,18.31,18.33,18.3,18.33,1313
20140301|2013-11-01 11:00,1,18.33,18.33,18.28,18.29,1593
20140301|2013-11-01 11:30,1,18.3,18.32,18.28,18.31,1307
20140301|2013-11-01 12:00,1,18.32,18.34,18.23,18.26,5646
20140301|2013-11-01 12:30,1,18.25,18.29,18.2,18.23,4321
20140301|2013-11-04 01:30,4,18.17,18.25,18.17,18.25,2206
20140301|2013-11-04 02:00,4,18.25,18.27,18.24,18.26,484
20140301|2013-11-04 02:30,4,18.25,18.28,18.25,18.27,860
20140301|2013-11-04 03:00,4,18.28,18.28,18.26,18.28,174
20140301|2013-11-04 03:30,4,18.27,18.3,18.26,18.28,298
20140301|2013-11-04 04:00,4,18.29,18.29,18.27,18.27,108
20140301|2013-11-04 04:30,4,18.27,18.3,18.27,18.29,230
20140301|2013-11-04 05:00,4,18.29,18.29,18.27,18.27,192
20140301|2013-11-04 05:30,4,18.27,18.28,18.27,18.27,266
20140301|2013-11-04 06:00,4,18.28,18.29,18.28,18.29,418
20140301|2013-11-04 06:30,4,18.29,18.31,18.28,18.3,338
20140301|2013-11-04 07:00,4,18.3,18.31,18.26,18.29,1462
20140301|2013-11-04 07:30,4,18.3,18.35,18.3,18.33,1986
20140301|2013-11-04 08:00,4,18.33,18.35,18.22,18.25,2083
20140301|2013-11-04 08:30,4,18.24,18.33,18.22,18.28,1682
20140301|2013-11-04 09:00,4,18.28,18.33,18.28,18.31,891
20140301|2013-11-04 09:30,4,18.32,18.33,18.27,18.31,1634
20140301|2013-11-04 10:00,4,18.31,18.33,18.25,18.28,1679
20140301|2013-11-04 10:30,4,18.27,18.29,18.25,18.28,551
20140301|2013-11-04 11:00,4,18.29,18.3,18.26,18.3,867
20140301|2013-11-04 11:30,4,18.3,18.35,18.29,18.33,1972
20140301|2013-11-04 12:00,4,18.32,18.33,18.29,18.32,2414
20140301|2013-11-04 12:30,4,18.33,18.38,18.33,18.36,3624
20140301|2013-11-05 01:30,5,18.36,18.39,18.34,18.35,1172
20140301|2013-11-05 02:00,5,18.35,18.35,18.34,18.34,159
20140301|2013-11-05 02:30,5,18.34,18.35,18.33,18.33,1398
20140301|2013-11-05 03:00,5,18.34,18.35,18.33,18.35,385
20140301|2013-11-05 03:30,5,18.35,18.35,18.34,18.35,506
20140301|2013-11-05 04:00,5,18.35,18.36,18.33,18.35,852
20140301|2013-11-05 04:30,5,18.35,18.39,18.35,18.39,446
20140301|2013-11-05 05:00,5,18.39,18.45,18.38,18.43,1927
20140301|2013-11-05 05:30,5,18.43,18.44,18.4,18.41,394
20140301|2013-11-05 06:00,5,18.42,18.42,18.39,18.4,530
20140301|2013-11-05 06:30,5,18.4,18.4,18.36,18.37,739
20140301|2013-11-05 07:00,5,18.37,18.4,18.32,18.34,2253
20140301|2013-11-05 07:30,5,18.33,18.38,18.33,18.36,966
20140301|2013-11-05 08:00,5,18.36,18.36,18.33,18.34,952
20140301|2013-11-05 08:30,5,18.35,18.35,18.31,18.33,1472
20140301|2013-11-05 09:00,5,18.34,18.34,18.3,18.32,1387
20140301|2013-11-05 09:30,5,18.31,18.32,18.29,18.3,1820
20140301|2013-11-05 10:00,5,18.3,18.3,18.27,18.3,1943
20140301|2013-11-05 10:30,5,18.3,18.32,18.28,18.28,969
20140301|2013-11-05 11:00,5,18.28,18.31,18.28,18.28,1148
20140301|2013-11-05 11:30,5,18.29,18.3,18.26,18.27,2282
20140301|2013-11-05 12:00,5,18.28,18.28,18.24,18.25,3796
20140301|2013-11-05 12:30,5,18.24,18.27,18.23,18.24,1768
20140301|2013-11-06 01:30,6,18.27,18.28,18.24,18.25,1122
20140301|2013-11-06 02:00,6,18.25,18.26,18.22,18.23,405
20140301|2013-11-06 02:30,6,18.22,18.24,18.22,18.23,591
20140301|2013-11-06 03:00,6,18.23,18.23,18.22,18.23,246
20140301|2013-11-06 03:30,6,18.23,18.24,18.22,18.22,344
20140301|2013-11-06 04:00,6,18.23,18.24,18.22,18.24,196
20140301|2013-11-06 04:30,6,18.24,18.24,18.23,18.24,148
20140301|2013-11-06 05:00,6,18.24,18.24,18.22,18.22,284
20140301|2013-11-06 05:30,6,18.22,18.22,18.21,18.21,817
20140301|2013-11-06 06:00,6,18.22,18.23,18.21,18.22,368
20140301|2013-11-06 06:30,6,18.22,18.22,18.19,18.22,1012
20140301|2013-11-06 07:00,6,18.21,18.23,18.18,18.18,2380
20140301|2013-11-06 07:30,6,18.18,18.18,18.15,18.16,3436
20140301|2013-11-06 08:00,6,18.16,18.17,18.12,18.17,3081
20140301|2013-11-06 08:30,6,18.17,18.19,18.14,18.17,1639
20140301|2013-11-06 09:00,6,18.17,18.17,18.14,18.14,654
20140301|2013-11-06 09:30,6,18.14,18.14,18.11,18.11,1462
20140301|2013-11-06 10:00,6,18.11,18.12,18.11,18.12,1555
20140301|2013-11-06 10:30,6,18.12,18.16,18.11,18.12,1245
20140301|2013-11-06 11:00,6,18.13,18.14,18.1,18.1,2349
20140301|2013-11-06 11:30,6,18.1,18.12,18.09,18.1,2673
20140301|2013-11-06 12:00,6,18.1,18.12,18.09,18.09,2828
20140301|2013-11-06 12:30,6,18.1,18.14,18.08,18.1,2980
20140301|2013-11-07 01:30,7,18.05,18.08,17.96,17.97,7452
20140301|2013-11-07 02:00,7,17.97,17.98,17.95,17.96,1676
20140301|2013-11-07 02:30,7,17.96,17.98,17.93,17.96,2113
20140301|2013-11-07 03:00,7,17.95,17.97,17.93,17.94,913
20140301|2013-11-07 03:30,7,17.95,17.98,17.93,17.96,1162
20140301|2013-11-07 04:00,7,17.97,17.98,17.95,17.96,283
20140301|2013-11-07 04:30,7,17.97,18.01,17.96,17.99,991
20140301|2013-11-07 05:00,7,17.99,18.01,17.98,17.99,237
20140301|2013-11-07 05:30,7,17.98,18,17.97,17.97,559
20140301|2013-11-07 06:00,7,17.98,18,17.97,18,797
20140301|2013-11-07 06:30,7,17.99,18,17.96,17.96,1027
20140301|2013-11-07 07:00,7,17.97,18,17.94,17.96,2831
20140301|2013-11-07 07:30,7,17.97,18.01,17.95,17.99,1963
20140301|2013-11-07 08:00,7,17.99,18,17.95,17.98,1275
20140301|2013-11-07 08:30,7,17.99,18.09,17.98,18.04,4363
20140301|2013-11-07 09:00,7,18.05,18.09,18.04,18.06,4860
20140301|2013-11-07 09:30,7,18.05,18.14,18.05,18.1,5610
20140301|2013-11-07 10:00,7,18.1,18.1,18.04,18.08,2086
20140301|2013-11-07 10:30,7,18.08,18.09,18.05,18.06,725
20140301|2013-11-07 11:00,7,18.07,18.08,18.04,18.06,1670
20140301|2013-11-07 11:30,7,18.06,18.06,18.04,18.05,2339
20140301|2013-11-07 12:00,7,18.05,18.06,18.03,18.04,2084
20140301|2013-11-07 12:30,7,18.03,18.11,18.03,18.11,1574
20140301|2013-11-08 01:30,8,18.1,18.16,18.1,18.11,1071
20140301|2013-11-08 02:00,8,18.11,18.13,18.11,18.12,126
20140301|2013-11-08 02:30,8,18.11,18.12,18.08,18.09,352
20140301|2013-11-08 03:00,8,18.09,18.09,18.08,18.08,208
20140301|2013-11-08 03:30,8,18.08,18.09,18.06,18.06,281
20140301|2013-11-08 04:00,8,18.07,18.07,18.06,18.06,162
20140301|2013-11-08 04:30,8,18.06,18.07,18.06,18.06,96
20140301|2013-11-08 05:00,8,18.07,18.1,18.06,18.09,350
20140301|2013-11-08 05:30,8,18.1,18.11,18.09,18.09,202
20140301|2013-11-08 06:00,8,18.1,18.1,18.09,18.09,488
20140301|2013-11-08 06:30,8,18.09,18.1,18.06,18.06,856
20140301|2013-11-08 07:00,8,18.06,18.07,17.97,17.99,4083
20140301|2013-11-08 07:30,8,17.99,18.03,17.95,17.96,2090
20140301|2013-11-08 08:00,8,17.96,18.01,17.96,18,1668
20140301|2013-11-08 08:30,8,18,18,17.98,17.98,847
20140301|2013-11-08 09:00,8,17.99,18.01,17.97,17.99,1764
20140301|2013-11-08 09:30,8,17.98,18.04,17.97,18.03,1546
20140301|2013-11-08 10:00,8,18.03,18.07,18.01,18.06,1565
20140301|2013-11-08 10:30,8,18.07,18.12,18.07,18.12,2331
20140301|2013-11-08 11:00,8,18.12,18.14,18.06,18.11,1797
20140301|2013-11-08 11:30,8,18.11,18.12,18.05,18.06,727
20140301|2013-11-08 12:00,8,18.06,18.1,18.04,18.06,2694
20140301|2013-11-08 12:30,8,18.06,18.1,18.06,18.09,1505
20140301|2013-11-11 01:30,11,18.05,18.08,18.02,18.08,1043
20140301|2013-11-11 02:00,11,18.08,18.13,18.07,18.12,561
20140301|2013-11-11 02:30,11,18.12,18.12,18.1,18.1,209
20140301|2013-11-11 03:00,11,18.11,18.12,18.11,18.12,109
20140301|2013-11-11 03:30,11,18.12,18.13,18.1,18.13,321
20140301|2013-11-11 04:00,11,18.13,18.13,18.11,18.12,123
20140301|2013-11-11 04:30,11,18.12,18.12,18.11,18.12,104
20140301|2013-11-11 05:00,11,18.12,18.14,18.12,18.13,392
20140301|2013-11-11 05:30,11,18.13,18.13,18.12,18.12,193
20140301|2013-11-11 06:00,11,18.12,18.13,18.12,18.13,78
20140301|2013-11-11 06:30,11,18.13,18.13,18.11,18.11,133
20140301|2013-11-11 07:00,11,18.11,18.12,18.08,18.08,1363
20140301|2013-11-11 07:30,11,18.08,18.12,18.06,18.09,1725
20140301|2013-11-11 08:00,11,18.09,18.09,18.06,18.06,1207
20140301|2013-11-11 08:30,11,18.06,18.08,18.06,18.07,1455
20140301|2013-11-11 09:00,11,18.07,18.08,18.05,18.05,1538
20140301|2013-11-11 09:30,11,18.06,18.06,18.03,18.03,1580
20140301|2013-11-11 10:00,11,18.04,18.05,18.02,18.05,1710
20140301|2013-11-11 10:30,11,18.05,18.05,17.99,18.02,2636
20140301|2013-11-11 11:00,11,18.03,18.04,18,18,1048
20140301|2013-11-11 11:30,11,18.01,18.01,17.97,17.97,1424
20140301|2013-11-11 12:00,11,17.97,18,17.95,17.97,5288
20140301|2013-11-11 12:30,11,17.98,17.98,17.94,17.97,1571
20140301|2013-11-12 01:30,12,17.97,18.02,17.96,18,861
20140301|2013-11-12 02:00,12,18,18,17.97,17.98,205
20140301|2013-11-12 02:30,12,17.98,17.99,17.98,17.99,275
20140301|2013-11-12 03:00,12,17.99,18,17.98,18,162
20140301|2013-11-12 03:30,12,18.01,18.01,17.99,18,125
20140301|2013-11-12 04:00,12,18.01,18.01,17.99,17.99,94
20140301|2013-11-12 04:30,12,18,18.01,17.99,18,267
20140301|2013-11-12 05:00,12,18,18,17.98,17.98,211
20140301|2013-11-12 05:30,12,17.98,17.99,17.96,17.97,940
20140301|2013-11-12 06:00,12,17.98,17.98,17.93,17.93,2046
20140301|2013-11-12 06:30,12,17.93,17.97,17.93,17.97,2568
20140301|2013-11-12 07:00,12,17.97,17.98,17.91,17.94,2370
20140301|2013-11-12 07:30,12,17.94,17.97,17.92,17.96,1902
20140301|2013-11-12 08:00,12,17.97,17.98,17.92,17.92,1422
20140301|2013-11-12 08:30,12,17.92,17.96,17.91,17.94,1765
20140301|2013-11-12 09:00,12,17.93,17.94,17.87,17.9,6403
20140301|2013-11-12 09:30,12,17.9,17.92,17.87,17.88,1327
20140301|2013-11-12 10:00,12,17.88,17.91,17.87,17.89,1576
20140301|2013-11-12 10:30,12,17.89,17.9,17.87,17.87,1370
20140301|2013-11-12 11:00,12,17.88,17.88,17.86,17.88,1660
20140301|2013-11-12 11:30,12,17.87,17.88,17.84,17.85,3615
20140301|2013-11-12 12:00,12,17.85,17.88,17.85,17.87,2707
20140301|2013-11-12 12:30,12,17.87,17.91,17.87,17.88,1613
20140301|2013-11-13 01:30,13,17.9,17.91,17.87,17.9,555
20140301|2013-11-13 02:00,13,17.9,17.91,17.9,17.91,126
20140301|2013-11-13 02:30,13,17.9,17.92,17.88,17.88,366
20140301|2013-11-13 03:00,13,17.89,17.91,17.88,17.91,398
20140301|2013-11-13 03:30,13,17.9,17.9,17.88,17.89,381
20140301|2013-11-13 04:00,13,17.89,17.93,17.89,17.92,726
20140301|2013-11-13 04:30,13,17.91,17.92,17.91,17.91,192
20140301|2013-11-13 05:00,13,17.92,17.92,17.9,17.9,281
20140301|2013-11-13 05:30,13,17.9,17.91,17.89,17.89,152
20140301|2013-11-13 06:00,13,17.9,17.9,17.89,17.9,65
20140301|2013-11-13 06:30,13,17.89,17.9,17.88,17.88,222
20140301|2013-11-13 07:00,13,17.89,17.89,17.85,17.88,1442
20140301|2013-11-13 07:30,13,17.89,17.89,17.85,17.86,618
20140301|2013-11-13 08:00,13,17.87,17.87,17.82,17.83,2054
20140301|2013-11-13 08:30,13,17.84,17.86,17.83,17.86,1030
20140301|2013-11-13 09:00,13,17.86,17.86,17.82,17.82,1756
20140301|2013-11-13 09:30,13,17.83,17.84,17.81,17.82,1163
20140301|2013-11-13 10:00,13,17.83,17.84,17.8,17.83,2283
20140301|2013-11-13 10:30,13,17.83,17.84,17.82,17.82,679
20140301|2013-11-13 11:00,13,17.83,17.84,17.82,17.82,958
20140301|2013-11-13 11:30,13,17.82,17.83,17.8,17.8,1260
20140301|2013-11-13 12:00,13,17.81,17.82,17.79,17.8,3056
20140301|2013-11-13 12:30,13,17.81,17.84,17.8,17.82,1976
20140301|2013-11-14 01:30,14,17.85,17.85,17.82,17.83,638
20140301|2013-11-14 02:00,14,17.83,17.84,17.82,17.82,67
20140301|2013-11-14 02:30,14,17.82,17.83,17.8,17.81,429
20140301|2013-11-14 03:00,14,17.82,17.82,17.8,17.8,247
20140301|2013-11-14 03:30,14,17.8,17.81,17.77,17.77,1287
20140301|2013-11-14 04:00,14,17.78,17.78,17.76,17.77,885
20140301|2013-11-14 04:30,14,17.77,17.78,17.76,17.77,555
20140301|2013-11-14 05:00,14,17.77,17.78,17.76,17.76,434
20140301|2013-11-14 05:30,14,17.76,17.77,17.75,17.75,791
20140301|2013-11-14 06:00,14,17.76,17.77,17.74,17.74,1862
20140301|2013-11-14 06:30,14,17.74,17.77,17.74,17.76,726
20140301|2013-11-14 07:00,14,17.77,17.77,17.73,17.73,1747
20140301|2013-11-14 07:30,14,17.73,17.76,17.73,17.75,1438
20140301|2013-11-14 08:00,14,17.76,17.78,17.74,17.78,1070
20140301|2013-11-14 08:30,14,17.77,17.78,17.74,17.75,1659
20140301|2013-11-14 09:00,14,17.76,17.76,17.74,17.74,700
20140301|2013-11-14 09:30,14,17.75,17.75,17.74,17.75,703
20140301|2013-11-14 10:00,14,17.75,17.75,17.72,17.74,2152
20140301|2013-11-14 10:30,14,17.75,17.75,17.72,17.72,1139
20140301|2013-11-14 11:00,14,17.73,17.73,17.7,17.71,1493
20140301|2013-11-14 11:30,14,17.7,17.71,17.7,17.7,692
20140301|2013-11-14 12:00,14,17.71,17.71,17.62,17.65,8996
20140301|2013-11-14 12:30,14,17.65,17.66,17.64,17.65,1726
20140301|2013-11-15 01:30,15,17.64,17.65,17.62,17.63,1208
20140301|2013-11-15 02:00,15,17.63,17.65,17.62,17.64,738
20140301|2013-11-15 02:30,15,17.64,17.66,17.62,17.63,785
20140301|2013-11-15 03:00,15,17.63,17.63,17.6,17.62,1419
20140301|2013-11-15 03:30,15,17.61,17.62,17.61,17.61,137
20140301|2013-11-15 04:00,15,17.62,17.62,17.61,17.61,155
20140301|2013-11-15 04:30,15,17.62,17.67,17.61,17.67,927
20140301|2013-11-15 05:00,15,17.67,17.67,17.65,17.65,346
20140301|2013-11-15 05:30,15,17.65,17.67,17.64,17.66,530
20140301|2013-11-15 06:00,15,17.67,17.68,17.65,17.65,594
20140301|2013-11-15 06:30,15,17.65,17.65,17.64,17.64,256
20140301|2013-11-15 07:00,15,17.64,17.65,17.55,17.55,4133
20140301|2013-11-15 07:30,15,17.55,17.56,17.52,17.55,2958
20140301|2013-11-15 08:00,15,17.54,17.56,17.52,17.55,1214
20140301|2013-11-15 08:30,15,17.55,17.59,17.55,17.56,1710
20140301|2013-11-15 09:00,15,17.56,17.57,17.53,17.55,804
20140301|2013-11-15 09:30,15,17.54,17.56,17.53,17.54,1198
20140301|2013-11-15 10:00,15,17.54,17.56,17.52,17.53,1438
20140301|2013-11-15 10:30,15,17.52,17.54,17.52,17.54,1811
20140301|2013-11-15 11:00,15,17.54,17.57,17.53,17.55,1381
20140301|2013-11-15 11:30,15,17.55,17.56,17.53,17.53,1154
20140301|2013-11-15 12:00,15,17.53,17.57,17.5,17.56,5522
20140301|2013-11-15 12:30,15,17.56,17.64,17.56,17.63,2680
20140301|2013-11-18 01:30,18,17.6,17.63,17.6,17.61,1496
20140301|2013-11-18 02:00,18,17.61,17.62,17.6,17.62,356
20140301|2013-11-18 02:30,18,17.62,17.63,17.6,17.61,336
20140301|2013-11-18 03:00,18,17.62,17.65,17.6,17.65,977
20140301|2013-11-18 03:30,18,17.65,17.72,17.64,17.68,2852
20140301|2013-11-18 04:00,18,17.69,17.74,17.68,17.73,1403
20140301|2013-11-18 04:30,18,17.72,17.73,17.67,17.72,902
20140301|2013-11-18 05:00,18,17.72,17.73,17.71,17.72,386
20140301|2013-11-18 05:30,18,17.71,17.71,17.68,17.69,285
20140301|2013-11-18 06:00,18,17.7,17.7,17.68,17.69,146
20140301|2013-11-18 06:30,18,17.69,17.73,17.68,17.71,811
20140301|2013-11-18 07:00,18,17.7,17.72,17.66,17.71,3390
20140301|2013-11-18 07:30,18,17.71,17.71,17.67,17.69,967
20140301|2013-11-18 08:00,18,17.7,17.74,17.68,17.73,1874
20140301|2013-11-18 08:30,18,17.72,17.78,17.72,17.76,3513
20140301|2013-11-18 09:00,18,17.76,17.77,17.73,17.74,816
20140301|2013-11-18 09:30,18,17.74,17.77,17.73,17.74,1048
20140301|2013-11-18 10:00,18,17.75,17.75,17.7,17.71,2026
20140301|2013-11-18 10:30,18,17.71,17.74,17.7,17.73,1007
20140301|2013-11-18 11:00,18,17.74,17.78,17.7,17.75,1680
20140301|2013-11-18 11:30,18,17.75,17.75,17.71,17.73,1011
20140301|2013-11-18 12:00,18,17.74,17.81,17.74,17.74,4724
20140301|2013-11-18 12:30,18,17.75,17.78,17.74,17.77,1559
20140301|2013-11-19 01:30,19,17.75,17.8,17.75,17.79,646
20140301|2013-11-19 02:00,19,17.79,17.8,17.78,17.79,287
20140301|2013-11-19 02:30,19,17.79,17.8,17.77,17.77,502
20140301|2013-11-19 03:00,19,17.78,17.79,17.77,17.79,225
20140301|2013-11-19 03:30,19,17.79,17.83,17.78,17.8,825
20140301|2013-11-19 04:00,19,17.81,17.84,17.81,17.83,819
20140301|2013-11-19 04:30,19,17.83,17.85,17.82,17.83,795
20140301|2013-11-19 05:00,19,17.83,17.83,17.8,17.8,198
20140301|2013-11-19 05:30,19,17.8,17.82,17.8,17.81,168
20140301|2013-11-19 06:00,19,17.82,17.82,17.8,17.81,214
20140301|2013-11-19 06:30,19,17.81,17.84,17.8,17.81,523
20140301|2013-11-19 07:00,19,17.81,17.82,17.76,17.76,2685
20140301|2013-11-19 07:30,19,17.77,17.77,17.74,17.75,995
20140301|2013-11-19 08:00,19,17.76,17.76,17.74,17.76,987
20140301|2013-11-19 08:30,19,17.76,17.77,17.75,17.76,509
20140301|2013-11-19 09:00,19,17.76,17.77,17.74,17.75,943
20140301|2013-11-19 09:30,19,17.76,17.76,17.74,17.75,519
20140301|2013-11-19 10:00,19,17.76,17.76,17.72,17.72,1872
20140301|2013-11-19 10:30,19,17.72,17.74,17.72,17.72,996
20140301|2013-11-19 11:00,19,17.73,17.73,17.7,17.7,1380
20140301|2013-11-19 11:30,19,17.7,17.71,17.68,17.69,1422
20140301|2013-11-19 12:00,19,17.69,17.69,17.64,17.64,3604
20140301|2013-11-19 12:30,19,17.64,17.68,17.64,17.67,1290
20140301|2013-11-20 01:30,20,17.64,17.67,17.64,17.64,616
20140301|2013-11-20 02:00,20,17.64,17.66,17.64,17.66,166
20140301|2013-11-20 02:30,20,17.65,17.66,17.64,17.64,177
20140301|2013-11-20 03:00,20,17.65,17.66,17.63,17.64,358
20140301|2013-11-20 03:30,20,17.64,17.68,17.64,17.67,241
20140301|2013-11-20 04:00,20,17.68,17.71,17.67,17.68,483
20140301|2013-11-20 04:30,20,17.67,17.69,17.67,17.68,86
20140301|2013-11-20 05:00,20,17.68,17.69,17.66,17.67,212
20140301|2013-11-20 05:30,20,17.67,17.67,17.65,17.65,249
20140301|2013-11-20 06:00,20,17.66,17.66,17.63,17.64,454
20140301|2013-11-20 06:30,20,17.64,17.66,17.63,17.66,506
20140301|2013-11-20 07:00,20,17.66,17.69,17.65,17.67,1919
20140301|2013-11-20 07:30,20,17.66,17.75,17.66,17.72,4327
20140301|2013-11-20 08:00,20,17.72,17.72,17.69,17.7,676
20140301|2013-11-20 08:30,20,17.69,17.69,17.63,17.63,1306
20140301|2013-11-20 09:00,20,17.64,17.66,17.63,17.65,514
20140301|2013-11-20 09:30,20,17.66,17.66,17.62,17.63,1120
20140301|2013-11-20 10:00,20,17.63,17.64,17.61,17.62,1377
20140301|2013-11-20 10:30,20,17.63,17.67,17.62,17.62,1411
20140301|2013-11-20 11:00,20,17.63,17.65,17.59,17.65,2015
20140301|2013-11-20 11:30,20,17.65,17.65,17.62,17.62,572
20140301|2013-11-20 12:00,20,17.63,17.63,17.57,17.62,3653
20140301|2013-11-20 12:30,20,17.62,17.66,17.62,17.64,1452
20140301|2013-11-21 01:30,21,17.65,17.65,17.62,17.62,332
20140301|2013-11-21 02:00,21,17.63,17.63,17.61,17.62,208
20140301|2013-11-21 02:30,21,17.62,17.62,17.59,17.6,436
20140301|2013-11-21 03:00,21,17.6,17.61,17.59,17.6,337
20140301|2013-11-21 03:30,21,17.59,17.61,17.59,17.6,117
20140301|2013-11-21 04:00,21,17.61,17.61,17.58,17.61,384
20140301|2013-11-21 04:30,21,17.6,17.61,17.59,17.59,554
20140301|2013-11-21 05:00,21,17.59,17.59,17.5,17.54,3209
20140301|2013-11-21 05:30,21,17.55,17.55,17.52,17.55,618
20140301|2013-11-21 06:00,21,17.55,17.57,17.53,17.55,569
20140301|2013-11-21 06:30,21,17.56,17.58,17.54,17.55,607
20140301|2013-11-21 07:00,21,17.55,17.56,17.52,17.53,1670
20140301|2013-11-21 07:30,21,17.54,17.54,17.51,17.53,941
20140301|2013-11-21 08:00,21,17.53,17.57,17.52,17.56,1009
20140301|2013-11-21 08:30,21,17.56,17.62,17.56,17.57,3259
20140301|2013-11-21 09:00,21,17.58,17.58,17.55,17.56,715
20140301|2013-11-21 09:30,21,17.56,17.61,17.55,17.58,1035
20140301|2013-11-21 10:00,21,17.58,17.59,17.53,17.54,884
20140301|2013-11-21 10:30,21,17.53,17.58,17.53,17.57,1195
20140301|2013-11-21 11:00,21,17.58,17.58,17.54,17.54,1036
20140301|2013-11-21 11:30,21,17.54,17.56,17.53,17.55,1458
20140301|2013-11-21 12:00,21,17.55,17.55,17.5,17.51,7881
20140301|2013-11-21 12:30,21,17.52,17.56,17.5,17.52,3156
20140301|2013-11-22 01:30,22,17.51,17.53,17.5,17.53,1282
20140301|2013-11-22 02:00,22,17.52,17.53,17.49,17.5,893
20140301|2013-11-22 02:30,22,17.51,17.53,17.5,17.51,454
20140301|2013-11-22 03:00,22,17.51,17.53,17.5,17.5,582
20140301|2013-11-22 03:30,22,17.5,17.5,17.39,17.39,6468
20140301|2013-11-22 04:00,22,17.39,17.45,17.38,17.44,1414
20140301|2013-11-22 04:30,22,17.45,17.45,17.41,17.42,468
20140301|2013-11-22 05:00,22,17.43,17.44,17.39,17.42,2093
20140301|2013-11-22 05:30,22,17.42,17.44,17.42,17.43,385
20140301|2013-11-22 06:00,22,17.44,17.44,17.42,17.42,333
20140301|2013-11-22 06:30,22,17.42,17.43,17.4,17.4,822
20140301|2013-11-22 07:00,22,17.4,17.41,17.35,17.37,3956
20140301|2013-11-22 07:30,22,17.37,17.38,17.33,17.36,3989
20140301|2013-11-22 08:00,22,17.37,17.39,17.34,17.37,2467
20140301|2013-11-22 08:30,22,17.38,17.39,17.34,17.36,2593
20140301|2013-11-22 09:00,22,17.37,17.39,17.36,17.37,1299
20140301|2013-11-22 09:30,22,17.37,17.38,17.36,17.37,1199
20140301|2013-11-22 10:00,22,17.37,17.47,17.37,17.47,5144
20140301|2013-11-22 10:30,22,17.47,17.48,17.42,17.45,1871
20140301|2013-11-22 11:00,22,17.45,17.47,17.43,17.43,1066
20140301|2013-11-22 11:30,22,17.43,17.43,17.36,17.38,2754
20140301|2013-11-22 12:00,22,17.38,17.43,17.35,17.39,4598
20140301|2013-11-22 12:30,22,17.4,17.48,17.39,17.48,2404
20140301|2013-11-22 13:00,22,17.48,17.48,17.48,17.48,1
20140301|2013-11-25 01:30,25,17.45,17.48,17.43,17.46,1149
20140301|2013-11-25 02:00,25,17.47,17.48,17.45,17.45,383
20140301|2013-11-25 02:30,25,17.44,17.48,17.42,17.46,715
20140301|2013-11-25 03:00,25,17.47,17.47,17.43,17.43,148
20140301|2013-11-25 03:30,25,17.43,17.43,17.42,17.42,247
20140301|2013-11-25 04:00,25,17.43,17.43,17.41,17.41,94
20140301|2013-11-25 04:30,25,17.41,17.43,17.41,17.42,153
20140301|2013-11-25 05:00,25,17.43,17.43,17.42,17.42,44
20140301|2013-11-25 05:30,25,17.43,17.43,17.42,17.42,196
20140301|2013-11-25 06:00,25,17.43,17.44,17.42,17.42,263
20140301|2013-11-25 06:30,25,17.42,17.47,17.41,17.44,698
20140301|2013-11-25 07:00,25,17.44,17.48,17.42,17.43,2194
20140301|2013-11-25 07:30,25,17.44,17.45,17.42,17.44,683
20140301|2013-11-25 08:00,25,17.43,17.45,17.41,17.41,976
20140301|2013-11-25 08:30,25,17.42,17.45,17.41,17.45,1088
20140301|2013-11-25 09:00,25,17.45,17.48,17.42,17.42,1913
20140301|2013-11-25 09:30,25,17.43,17.43,17.37,17.38,3061
20140301|2013-11-25 10:00,25,17.38,17.38,17.35,17.36,1675
20140301|2013-11-25 10:30,25,17.36,17.37,17.34,17.35,1413
20140301|2013-11-25 11:00,25,17.36,17.36,17.34,17.34,840
20140301|2013-11-25 11:30,25,17.34,17.35,17.31,17.32,1976
20140301|2013-11-25 12:00,25,17.32,17.34,17.31,17.33,3435
20140301|2013-11-25 12:30,25,17.32,17.33,17.3,17.3,1836
20140301|2013-11-26 01:30,26,17.31,17.33,17.3,17.32,1832
20140301|2013-11-26 02:00,26,17.32,17.35,17.32,17.34,351
20140301|2013-11-26 02:30,26,17.35,17.36,17.32,17.32,596
20140301|2013-11-26 03:00,26,17.33,17.33,17.3,17.31,366
20140301|2013-11-26 03:30,26,17.32,17.32,17.3,17.3,393
20140301|2013-11-26 04:00,26,17.31,17.32,17.3,17.3,434
20140301|2013-11-26 04:30,26,17.3,17.3,17.27,17.28,1194
20140301|2013-11-26 05:00,26,17.28,17.28,17.27,17.28,258
20140301|2013-11-26 05:30,26,17.27,17.28,17.27,17.27,600
20140301|2013-11-26 06:00,26,17.28,17.29,17.27,17.28,232
20140301|2013-11-26 06:30,26,17.28,17.29,17.27,17.27,554
20140301|2013-11-26 07:00,26,17.28,17.32,17.28,17.31,1820
20140301|2013-11-26 07:30,26,17.31,17.35,17.29,17.3,2455
20140301|2013-11-26 08:00,26,17.3,17.33,17.29,17.3,1015
20140301|2013-11-26 08:30,26,17.3,17.31,17.28,17.28,540
20140301|2013-11-26 09:00,26,17.29,17.3,17.27,17.3,1595
20140301|2013-11-26 09:30,26,17.3,17.31,17.27,17.27,914
20140301|2013-11-26 10:00,26,17.28,17.28,17.27,17.28,2082
20140301|2013-11-26 10:30,26,17.28,17.28,17.26,17.27,1680
20140301|2013-11-26 11:00,26,17.28,17.28,17.26,17.27,696
20140301|2013-11-26 11:30,26,17.27,17.29,17.26,17.27,896
20140301|2013-11-26 12:00,26,17.28,17.32,17.27,17.3,3824
20140301|2013-11-26 12:30,26,17.29,17.4,17.29,17.36,3981
20140301|2013-11-27 01:30,27,17.36,17.4,17.36,17.38,1099
20140301|2013-11-27 02:00,27,17.37,17.39,17.37,17.39,200
20140301|2013-11-27 02:30,27,17.38,17.39,17.37,17.37,332
20140301|2013-11-27 03:00,27,17.37,17.38,17.36,17.37,182
20140301|2013-11-27 03:30,27,17.37,17.37,17.35,17.37,139
20140301|2013-11-27 04:00,27,17.37,17.38,17.36,17.37,135
20140301|2013-11-27 04:30,27,17.38,17.38,17.37,17.38,127
20140301|2013-11-27 05:00,27,17.38,17.38,17.37,17.37,80
20140301|2013-11-27 05:30,27,17.37,17.38,17.37,17.38,72
20140301|2013-11-27 06:00,27,17.38,17.46,17.37,17.42,2454
20140301|2013-11-27 06:30,27,17.42,17.43,17.39,17.39,767
20140301|2013-11-27 07:00,27,17.39,17.4,17.36,17.37,2047
20140301|2013-11-27 07:30,27,17.38,17.4,17.37,17.39,900
20140301|2013-11-27 08:00,27,17.39,17.39,17.33,17.34,2002
20140301|2013-11-27 08:30,27,17.34,17.34,17.28,17.28,3100
20140301|2013-11-27 09:00,27,17.28,17.29,17.27,17.28,1522
20140301|2013-11-27 09:30,27,17.28,17.29,17.27,17.27,745
20140301|2013-11-27 10:00,27,17.28,17.3,17.27,17.28,2114
20140301|2013-11-27 10:30,27,17.28,17.28,17.26,17.28,1839
20140301|2013-11-27 11:00,27,17.28,17.29,17.26,17.26,1062
20140301|2013-11-27 11:30,27,17.26,17.27,17.25,17.26,2479
20140301|2013-11-27 12:00,27,17.26,17.26,17.21,17.21,4752
20140301|2013-11-27 12:30,27,17.21,17.23,17.21,17.21,1798
20140301|2013-11-29 01:30,29,17.25,17.27,17.21,17.23,926
20140301|2013-11-29 02:00,29,17.22,17.24,17.22,17.24,167
20140301|2013-11-29 02:30,29,17.24,17.24,17.22,17.23,269
20140301|2013-11-29 03:00,29,17.23,17.24,17.2,17.21,858
20140301|2013-11-29 03:30,29,17.21,17.24,17.21,17.23,228
20140301|2013-11-29 04:00,29,17.24,17.24,17.22,17.23,271
20140301|2013-11-29 04:30,29,17.23,17.27,17.22,17.22,611
20140301|2013-11-29 05:00,29,17.23,17.26,17.22,17.23,343
20140301|2013-11-29 05:30,29,17.23,17.26,17.23,17.26,315
20140301|2013-11-29 06:00,29,17.26,17.27,17.25,17.27,392
20140301|2013-11-29 06:30,29,17.27,17.29,17.25,17.25,460
20140301|2013-11-29 07:00,29,17.27,17.27,17.23,17.23,1000
20140301|2013-11-29 07:30,29,17.24,17.25,17.23,17.24,597
20140301|2013-11-29 08:00,29,17.24,17.25,17.23,17.23,483
20140301|2013-11-29 08:30,29,17.24,17.26,17.23,17.24,817
20140301|2013-11-29 09:00,29,17.25,17.25,17.21,17.23,1694
20140301|2013-11-29 09:30,29,17.22,17.23,17.2,17.22,1133
20140301|2013-11-29 10:00,29,17.22,17.22,17.17,17.17,3380
20140301|2013-11-29 10:30,29,17.17,17.19,17.16,17.18,2465
20140301|2013-11-29 11:00,29,17.18,17.19,17.15,17.15,1302
20140301|2013-11-29 11:30,29,17.16,17.2,17.15,17.2,4039
20140301|2013-12-02 01:30,2,17.18,17.19,17.14,17.15,975
20140301|2013-12-02 02:00,2,17.15,17.16,17.15,17.15,74
20140301|2013-12-02 02:30,2,17.16,17.19,17.15,17.18,646
20140301|2013-12-02 03:00,2,17.19,17.25,17.18,17.23,1636
20140301|2013-12-02 03:30,2,17.23,17.24,17.21,17.21,324
20140301|2013-12-02 04:00,2,17.22,17.23,17.2,17.21,292
20140301|2013-12-02 04:30,2,17.22,17.22,17.17,17.18,536
20140301|2013-12-02 05:00,2,17.19,17.19,17.17,17.17,190
20140301|2013-12-02 05:30,2,17.17,17.18,17.16,17.17,586
20140301|2013-12-02 06:00,2,17.18,17.18,17.15,17.15,675
20140301|2013-12-02 06:30,2,17.16,17.16,17.12,17.13,2122
20140301|2013-12-02 07:00,2,17.14,17.14,17.11,17.12,2756
20140301|2013-12-02 07:30,2,17.12,17.12,17.1,17.1,1730
20140301|2013-12-02 08:00,2,17.11,17.14,17.1,17.12,1650
20140301|2013-12-02 08:30,2,17.12,17.13,17.1,17.1,1707
20140301|2013-12-02 09:00,2,17.11,17.11,17.06,17.06,3511
20140301|2013-12-02 09:30,2,17.06,17.07,17.01,17.01,6902
20140301|2013-12-02 10:00,2,17.02,17.04,17.01,17.01,1845
20140301|2013-12-02 10:30,2,17.01,17.04,17.01,17.04,2317
20140301|2013-12-02 11:00,2,17.04,17.06,17.01,17.03,2257
20140301|2013-12-02 11:30,2,17.04,17.04,16.97,16.97,4285
20140301|2013-12-02 12:00,2,16.98,17,16.93,16.95,8486
20140301|2013-12-02 12:30,2,16.95,16.96,16.92,16.94,3361
20140301|2013-12-03 01:30,3,16.95,16.97,16.93,16.94,1546
20140301|2013-12-03 02:00,3,16.94,16.95,16.92,16.92,1251
20140301|2013-12-03 02:30,3,16.92,16.94,16.92,16.93,589
20140301|2013-12-03 03:00,3,16.94,16.94,16.92,16.92,720
20140301|2013-12-03 03:30,3,16.93,16.93,16.91,16.93,362
20140301|2013-12-03 04:00,3,16.93,16.93,16.92,16.93,119
20140301|2013-12-03 04:30,3,16.92,16.93,16.91,16.91,301
20140301|2013-12-03 05:00,3,16.92,16.92,16.9,16.91,968
20140301|2013-12-03 05:30,3,16.92,16.92,16.9,16.91,853
20140301|2013-12-03 06:00,3,16.91,16.92,16.9,16.91,309
20140301|2013-12-03 06:30,3,16.91,16.92,16.9,16.9,1533
20140301|2013-12-03 07:00,3,16.9,16.91,16.85,16.86,5886
20140301|2013-12-03 07:30,3,16.85,16.86,16.85,16.86,1657
20140301|2013-12-03 08:00,3,16.85,16.86,16.83,16.84,1723
20140301|2013-12-03 08:30,3,16.83,16.87,16.83,16.85,2076
20140301|2013-12-03 09:00,3,16.86,16.86,16.83,16.85,1447
20140301|2013-12-03 09:30,3,16.85,16.87,16.84,16.86,1837
20140301|2013-12-03 10:00,3,16.87,16.91,16.85,16.87,4933
20140301|2013-12-03 10:30,3,16.88,16.88,16.83,16.84,1326
20140301|2013-12-03 11:00,3,16.83,16.85,16.83,16.84,1625
20140301|2013-12-03 11:30,3,16.84,16.85,16.82,16.84,2697
20140301|2013-12-03 12:00,3,16.84,16.85,16.8,16.81,5942
20140301|2013-12-03 12:30,3,16.8,16.82,16.8,16.82,3447
20140301|2013-12-04 01:30,4,16.83,16.85,16.82,16.84,682
20140301|2013-12-04 02:00,4,16.84,16.85,16.83,16.85,97
20140301|2013-12-04 02:30,4,16.84,16.85,16.83,16.85,283
20140301|2013-12-04 03:00,4,16.85,16.85,16.84,16.84,356
20140301|2013-12-04 03:30,4,16.84,16.85,16.83,16.84,205
20140301|2013-12-04 04:00,4,16.85,16.87,16.84,16.87,367
20140301|2013-12-04 04:30,4,16.87,16.87,16.86,16.86,294
20140301|2013-12-04 05:00,4,16.87,16.87,16.83,16.84,528
20140301|2013-12-04 05:30,4,16.84,16.86,16.82,16.82,346
20140301|2013-12-04 06:00,4,16.83,16.84,16.81,16.84,735
20140301|2013-12-04 06:30,4,16.84,16.86,16.83,16.84,583
20140301|2013-12-04 07:00,4,16.84,16.84,16.77,16.79,4446
20140301|2013-12-04 07:30,4,16.79,16.81,16.78,16.78,1026
20140301|2013-12-04 08:00,4,16.79,16.79,16.76,16.77,1475
20140301|2013-12-04 08:30,4,16.77,16.79,16.75,16.77,2285
20140301|2013-12-04 09:00,4,16.77,16.78,16.76,16.76,1351
20140301|2013-12-04 09:30,4,16.77,16.8,16.75,16.8,1177
20140301|2013-12-04 10:00,4,16.8,16.8,16.77,16.78,816
20140301|2013-12-04 10:30,4,16.79,16.79,16.76,16.76,1052
20140301|2013-12-04 11:00,4,16.77,16.77,16.75,16.75,1875
20140301|2013-12-04 11:30,4,16.76,16.76,16.72,16.72,3321
20140301|2013-12-04 12:00,4,16.72,16.73,16.66,16.66,7814
20140301|2013-12-04 12:30,4,16.67,16.68,16.66,16.68,2515
20140301|2013-12-05 01:30,5,16.68,16.7,16.65,16.66,1237
20140301|2013-12-05 02:00,5,16.66,16.7,16.65,16.68,585
20140301|2013-12-05 02:30,5,16.67,16.7,16.67,16.69,333
20140301|2013-12-05 03:00,5,16.7,16.72,16.69,16.71,440
20140301|2013-12-05 03:30,5,16.71,16.71,16.67,16.67,249
20140301|2013-12-05 04:00,5,16.68,16.68,16.67,16.67,128
20140301|2013-12-05 04:30,5,16.67,16.68,16.66,16.67,129
20140301|2013-12-05 05:00,5,16.68,16.68,16.67,16.67,361
20140301|2013-12-05 05:30,5,16.67,16.69,16.67,16.67,563
20140301|2013-12-05 06:00,5,16.68,16.71,16.68,16.71,510
20140301|2013-12-05 06:30,5,16.71,16.71,16.68,16.69,695
20140301|2013-12-05 07:00,5,16.69,16.7,16.64,16.64,2339
20140301|2013-12-05 07:30,5,16.65,16.67,16.63,16.63,1401
20140301|2013-12-05 08:00,5,16.64,16.64,16.57,16.59,5629
20140301|2013-12-05 08:30,5,16.59,16.6,16.57,16.59,1386
20140301|2013-12-05 09:00,5,16.59,16.59,16.55,16.56,3123
20140301|2013-12-05 09:30,5,16.56,16.57,16.55,16.57,1494
20140301|2013-12-05 10:00,5,16.57,16.58,16.55,16.57,1701
20140301|2013-12-05 10:30,5,16.57,16.61,16.56,16.6,1828
20140301|2013-12-05 11:00,5,16.6,16.63,16.58,16.62,1756
20140301|2013-12-05 11:30,5,16.63,16.72,16.62,16.67,6072
20140301|2013-12-05 12:00,5,16.67,16.72,16.65,16.69,3970
20140301|2013-12-05 12:30,5,16.69,16.76,16.69,16.76,3010
20140301|2013-12-05 13:00,5,16.75,16.75,16.75,16.75,1
20140301|2013-12-06 01:30,6,16.78,16.84,16.76,16.84,1939
20140301|2013-12-06 02:00,6,16.84,16.84,16.82,16.83,273
20140301|2013-12-06 02:30,6,16.83,16.83,16.78,16.78,569
20140301|2013-12-06 03:00,6,16.79,16.81,16.78,16.8,431
20140301|2013-12-06 03:30,6,16.8,16.81,16.78,16.81,198
20140301|2013-12-06 04:00,6,16.81,16.84,16.8,16.83,513
20140301|2013-12-06 04:30,6,16.82,16.84,16.82,16.83,233
20140301|2013-12-06 05:00,6,16.83,16.83,16.79,16.8,303
20140301|2013-12-06 05:30,6,16.8,16.82,16.79,16.79,330
20140301|2013-12-06 06:00,6,16.8,16.81,16.78,16.81,368
20140301|2013-12-06 06:30,6,16.8,16.82,16.76,16.76,1101
20140301|2013-12-06 07:00,6,16.76,16.76,16.71,16.72,2702
20140301|2013-12-06 07:30,6,16.73,16.75,16.72,16.75,2037
20140301|2013-12-06 08:00,6,16.75,16.75,16.71,16.74,1979
20140301|2013-12-06 08:30,6,16.74,16.75,16.72,16.73,568
20140301|2013-12-06 09:00,6,16.73,16.74,16.7,16.72,1605
20140301|2013-12-06 09:30,6,16.72,16.72,16.69,16.69,1618
20140301|2013-12-06 10:00,6,16.69,16.71,16.63,16.64,3509
20140301|2013-12-06 10:30,6,16.64,16.65,16.59,16.63,3675
20140301|2013-12-06 11:00,6,16.64,16.64,16.57,16.58,1839
20140301|2013-12-06 11:30,6,16.58,16.6,16.57,16.59,1009
20140301|2013-12-06 12:00,6,16.58,16.61,16.56,16.61,5119
20140301|2013-12-06 12:30,6,16.6,16.61,16.56,16.58,2304
20140301|2013-12-09 01:30,9,16.55,16.59,16.52,16.56,2190
20140301|2013-12-09 02:00,9,16.56,16.57,16.55,16.55,670
20140301|2013-12-09 02:30,9,16.55,16.58,16.55,16.57,517
20140301|2013-12-09 03:00,9,16.58,16.59,16.56,16.57,857
20140301|2013-12-09 03:30,9,16.57,16.58,16.57,16.57,107
20140301|2013-12-09 04:00,9,16.58,16.64,16.57,16.62,608
20140301|2013-12-09 04:30,9,16.63,16.77,16.61,16.73,2426
20140301|2013-12-09 05:00,9,16.73,16.73,16.7,16.7,1181
20140301|2013-12-09 05:30,9,16.7,16.77,16.7,16.75,682
20140301|2013-12-09 06:00,9,16.76,16.76,16.71,16.71,752
20140301|2013-12-09 06:30,9,16.71,16.73,16.68,16.68,610
20140301|2013-12-09 07:00,9,16.69,16.75,16.68,16.68,2385
20140301|2013-12-09 07:30,9,16.68,16.69,16.63,16.64,2111
20140301|2013-12-09 08:00,9,16.64,16.64,16.61,16.63,1183
20140301|2013-12-09 08:30,9,16.63,16.67,16.63,16.66,1553
20140301|2013-12-09 09:00,9,16.67,16.67,16.61,16.62,1317
20140301|2013-12-09 09:30,9,16.62,16.67,16.61,16.67,1427
20140301|2013-12-09 10:00,9,16.67,16.68,16.61,16.62,1703
20140301|2013-12-09 10:30,9,16.63,16.64,16.61,16.63,1648
20140301|2013-12-09 11:00,9,16.63,16.63,16.58,16.59,2452
20140301|2013-12-09 11:30,9,16.6,16.6,16.57,16.58,1662
20140301|2013-12-09 12:00,9,16.58,16.58,16.54,16.56,4435
20140301|2013-12-09 12:30,9,16.56,16.56,16.53,16.54,2014
20140301|2013-12-10 01:30,10,16.53,16.54,16.45,16.46,3273
20140301|2013-12-10 02:00,10,16.46,16.51,16.46,16.49,272
20140301|2013-12-10 02:30,10,16.49,16.51,16.49,16.5,266
20140301|2013-12-10 03:00,10,16.5,16.52,16.49,16.51,372
20140301|2013-12-10 03:30,10,16.5,16.51,16.5,16.5,121
20140301|2013-12-10 04:00,10,16.51,16.52,16.5,16.5,325
20140301|2013-12-10 04:30,10,16.51,16.51,16.46,16.47,719
20140301|2013-12-10 05:00,10,16.48,16.48,16.46,16.46,286
20140301|2013-12-10 05:30,10,16.47,16.49,16.46,16.48,273
20140301|2013-12-10 06:00,10,16.49,16.52,16.47,16.52,1035
20140301|2013-12-10 06:30,10,16.52,16.66,16.52,16.57,2830
20140301|2013-12-10 07:00,10,16.58,16.65,16.58,16.58,2512
20140301|2013-12-10 07:30,10,16.57,16.67,16.55,16.61,4303
20140301|2013-12-10 08:00,10,16.61,16.63,16.61,16.63,510
20140301|2013-12-10 08:30,10,16.62,16.68,16.6,16.67,3590
20140301|2013-12-10 09:00,10,16.68,16.84,16.65,16.74,13270
20140301|2013-12-10 09:30,10,16.74,16.77,16.69,16.73,4015
20140301|2013-12-10 10:00,10,16.73,16.76,16.72,16.73,2434
20140301|2013-12-10 10:30,10,16.73,16.77,16.72,16.77,1747
20140301|2013-12-10 11:00,10,16.77,16.78,16.67,16.68,2679
20140301|2013-12-10 11:30,10,16.69,16.75,16.65,16.7,2387
20140301|2013-12-10 12:00,10,16.71,16.71,16.6,16.65,6149
20140301|2013-12-10 12:30,10,16.64,16.65,16.61,16.62,2131
20140301|2013-12-11 01:30,11,16.63,16.64,16.61,16.63,478
20140301|2013-12-11 02:00,11,16.63,16.65,16.63,16.65,204
20140301|2013-12-11 02:30,11,16.65,16.67,16.63,16.67,999
20140301|2013-12-11 03:00,11,16.67,16.7,16.65,16.7,684
20140301|2013-12-11 03:30,11,16.7,16.7,16.66,16.66,461
20140301|2013-12-11 04:00,11,16.67,16.68,16.67,16.68,163
20140301|2013-12-11 04:30,11,16.69,16.71,16.68,16.7,261
20140301|2013-12-11 05:00,11,16.71,16.72,16.69,16.71,1133
20140301|2013-12-11 05:30,11,16.71,16.71,16.66,16.66,448
20140301|2013-12-11 06:00,11,16.67,16.69,16.64,16.67,923
20140301|2013-12-11 06:30,11,16.67,16.69,16.66,16.67,279
20140301|2013-12-11 07:00,11,16.66,16.68,16.63,16.67,1829
20140301|2013-12-11 07:30,11,16.68,16.68,16.62,16.63,1637
20140301|2013-12-11 08:00,11,16.64,16.66,16.62,16.65,1022
20140301|2013-12-11 08:30,11,16.65,16.69,16.65,16.67,1250
20140301|2013-12-11 09:00,11,16.66,16.67,16.64,16.67,763
20140301|2013-12-11 09:30,11,16.67,16.69,16.66,16.66,752
20140301|2013-12-11 10:00,11,16.66,16.67,16.63,16.63,1644
20140301|2013-12-11 10:30,11,16.64,16.64,16.6,16.62,2185
20140301|2013-12-11 11:00,11,16.63,16.63,16.58,16.58,1878
20140301|2013-12-11 11:30,11,16.58,16.6,16.52,16.53,4424
20140301|2013-12-11 12:00,11,16.54,16.54,16.48,16.52,6960
20140301|2013-12-11 12:30,11,16.52,16.53,16.49,16.49,2072
20140301|2013-12-12 01:30,12,16.49,16.51,16.48,16.5,953
20140301|2013-12-12 02:00,12,16.5,16.5,16.49,16.49,406
20140301|2013-12-12 02:30,12,16.49,16.5,16.48,16.49,763
20140301|2013-12-12 03:00,12,16.5,16.53,16.49,16.53,1411
20140301|2013-12-12 03:30,12,16.53,16.53,16.5,16.51,364
20140301|2013-12-12 04:00,12,16.52,16.52,16.5,16.51,354
20140301|2013-12-12 04:30,12,16.51,16.53,16.51,16.51,463
20140301|2013-12-12 05:00,12,16.52,16.53,16.51,16.51,254
20140301|2013-12-12 05:30,12,16.51,16.52,16.51,16.51,70
20140301|2013-12-12 06:00,12,16.52,16.53,16.51,16.52,346
20140301|2013-12-12 06:30,12,16.51,16.54,16.51,16.52,406
20140301|2013-12-12 07:00,12,16.53,16.53,16.48,16.49,2523
20140301|2013-12-12 07:30,12,16.49,16.49,16.47,16.47,1139
20140301|2013-12-12 08:00,12,16.47,16.48,16.41,16.44,4844
20140301|2013-12-12 08:30,12,16.44,16.44,16.42,16.43,2056
20140301|2013-12-12 09:00,12,16.43,16.46,16.38,16.42,4842
20140301|2013-12-12 09:30,12,16.43,16.43,16.38,16.38,2166
20140301|2013-12-12 10:00,12,16.39,16.4,16.36,16.37,3035
20140301|2013-12-12 10:30,12,16.38,16.38,16.35,16.35,3485
20140301|2013-12-12 11:00,12,16.35,16.36,16.32,16.34,3675
20140301|2013-12-12 11:30,12,16.34,16.35,16.32,16.33,1809
20140301|2013-12-12 12:00,12,16.32,16.35,16.29,16.31,6471
20140301|2013-12-12 12:30,12,16.31,16.34,16.29,16.31,3453
20140301|2013-12-13 01:30,13,16.32,16.36,16.29,16.35,1811
20140301|2013-12-13 02:00,13,16.36,16.36,16.34,16.35,517
20140301|2013-12-13 02:30,13,16.35,16.36,16.31,16.34,952
20140301|2013-12-13 03:00,13,16.35,16.37,16.34,16.36,472
20140301|2013-12-13 03:30,13,16.35,16.36,16.33,16.35,312
20140301|2013-12-13 04:00,13,16.36,16.36,16.32,16.33,367
20140301|2013-12-13 04:30,13,16.33,16.33,16.25,16.26,1989
20140301|2013-12-13 05:00,13,16.27,16.28,16.23,16.24,1306
20140301|2013-12-13 05:30,13,16.24,16.26,16.22,16.24,1487
20140301|2013-12-13 06:00,13,16.25,16.31,16.24,16.27,869
20140301|2013-12-13 06:30,13,16.27,16.28,16.22,16.24,759
20140301|2013-12-13 07:00,13,16.23,16.36,16.22,16.33,5024
20140301|2013-12-13 07:30,13,16.33,16.35,16.27,16.29,1793
20140301|2013-12-13 08:00,13,16.29,16.3,16.27,16.29,936
20140301|2013-12-13 08:30,13,16.28,16.29,16.25,16.26,978
20140301|2013-12-13 09:00,13,16.26,16.26,16.23,16.24,1012
20140301|2013-12-13 09:30,13,16.24,16.25,16.22,16.24,2269
20140301|2013-12-13 10:00,13,16.25,16.3,16.24,16.28,1990
20140301|2013-12-13 10:30,13,16.28,16.31,16.26,16.3,1678
20140301|2013-12-13 11:00,13,16.3,16.3,16.28,16.28,1094
20140301|2013-12-13 11:30,13,16.28,16.34,16.26,16.29,1609
20140301|2013-12-13 12:00,13,16.29,16.3,16.22,16.3,4571
20140301|2013-12-13 12:30,13,16.3,16.31,16.22,16.24,4031
20140301|2013-12-16 01:30,16,16.32,16.36,16.32,16.33,1376
20140301|2013-12-16 02:00,16,16.33,16.34,16.32,16.32,67
20140301|2013-12-16 02:30,16,16.33,16.34,16.31,16.32,395
20140301|2013-12-16 03:00,16,16.32,16.33,16.26,16.26,694
20140301|2013-12-16 03:30,16,16.26,16.27,16.25,16.27,260
20140301|2013-12-16 04:00,16,16.26,16.27,16.25,16.26,224
20140301|2013-12-16 04:30,16,16.26,16.28,16.25,16.26,417
20140301|2013-12-16 05:00,16,16.27,16.27,16.24,16.24,866
20140301|2013-12-16 05:30,16,16.24,16.26,16.24,16.26,162
20140301|2013-12-16 06:00,16,16.25,16.26,16.24,16.25,525
20140301|2013-12-16 06:30,16,16.25,16.26,16.24,16.25,442
20140301|2013-12-16 07:00,16,16.25,16.3,16.24,16.3,2130
20140301|2013-12-16 07:30,16,16.29,16.3,16.27,16.28,885
20140301|2013-12-16 08:00,16,16.27,16.28,16.27,16.27,251
20140301|2013-12-16 08:30,16,16.28,16.34,16.27,16.33,2084
20140301|2013-12-16 09:00,16,16.32,16.36,16.31,16.36,2298
20140301|2013-12-16 09:30,16,16.36,16.36,16.31,16.32,1373
20140301|2013-12-16 10:00,16,16.32,16.35,16.31,16.33,975
20140301|2013-12-16 10:30,16,16.34,16.34,16.28,16.29,1841
20140301|2013-12-16 11:00,16,16.29,16.35,16.28,16.33,1697
20140301|2013-12-16 11:30,16,16.33,16.33,16.29,16.3,1317
20140301|2013-12-16 12:00,16,16.31,16.31,16.26,16.28,5184
20140301|2013-12-16 12:30,16,16.27,16.28,16.24,16.25,4978
20140301|2013-12-17 01:30,17,16.25,16.27,16.2,16.22,2038
20140301|2013-12-17 02:00,17,16.22,16.23,16.2,16.22,231
20140301|2013-12-17 02:30,17,16.23,16.24,16.22,16.24,73
20140301|2013-12-17 03:00,17,16.24,16.25,16.23,16.24,146
20140301|2013-12-17 03:30,17,16.25,16.26,16.24,16.24,457
20140301|2013-12-17 04:00,17,16.24,16.25,16.24,16.24,158
20140301|2013-12-17 04:30,17,16.25,16.27,16.24,16.24,156
20140301|2013-12-17 05:00,17,16.25,16.25,16.24,16.25,87
20140301|2013-12-17 05:30,17,16.24,16.24,16.22,16.22,313
20140301|2013-12-17 06:00,17,16.23,16.26,16.22,16.26,672
20140301|2013-12-17 06:30,17,16.26,16.26,16.23,16.24,506
20140301|2013-12-17 07:00,17,16.25,16.25,16.12,16.15,6109
20140301|2013-12-17 07:30,17,16.15,16.16,16.1,16.11,3206
20140301|2013-12-17 08:00,17,16.1,16.12,16.05,16.06,6827
20140301|2013-12-17 08:30,17,16.07,16.07,16.01,16.02,5045
20140301|2013-12-17 09:00,17,16.02,16.09,16,16.07,4211
20140301|2013-12-17 09:30,17,16.07,16.1,16.06,16.06,1924
20140301|2013-12-17 10:00,17,16.07,16.07,16.02,16.03,2723
20140301|2013-12-17 10:30,17,16.03,16.07,16.02,16.04,1917
20140301|2013-12-17 11:00,17,16.04,16.04,16,16.01,1859
20140301|2013-12-17 11:30,17,16.01,16.01,15.96,15.97,5714
20140301|2013-12-17 12:00,17,15.98,16,15.95,15.97,5475
20140301|2013-12-17 12:30,17,15.96,15.97,15.91,15.93,6290
20140301|2013-12-18 01:30,18,15.96,16.07,15.96,16.02,2751
20140301|2013-12-18 02:00,18,16.02,16.03,16.01,16.01,76
20140301|2013-12-18 02:30,18,16.01,16.01,15.98,15.98,425
20140301|2013-12-18 03:00,18,15.99,15.99,15.86,15.9,3710
20140301|2013-12-18 03:30,18,15.9,15.99,15.89,15.99,1812
20140301|2013-12-18 04:00,18,15.98,16,15.97,15.99,353
20140301|2013-12-18 04:30,18,15.99,15.99,15.94,15.94,462
20140301|2013-12-18 05:00,18,15.95,15.97,15.94,15.94,242
20140301|2013-12-18 05:30,18,15.94,15.95,15.91,15.95,1352
20140301|2013-12-18 06:00,18,15.95,15.97,15.93,15.95,494
20140301|2013-12-18 06:30,18,15.95,15.96,15.94,15.95,463
20140301|2013-12-18 07:00,18,15.95,15.97,15.93,15.97,1210
20140301|2013-12-18 07:30,18,15.96,15.97,15.93,15.94,1141
20140301|2013-12-18 08:00,18,15.94,15.96,15.93,15.94,561
20140301|2013-12-18 08:30,18,15.94,15.95,15.91,15.91,1287
20140301|2013-12-18 09:00,18,15.92,15.93,15.91,15.92,1024
20140301|2013-12-18 09:30,18,15.91,15.95,15.9,15.95,1768
20140301|2013-12-18 10:00,18,15.95,15.98,15.92,15.95,1717
20140301|2013-12-18 10:30,18,15.94,15.95,15.92,15.94,735
20140301|2013-12-18 11:00,18,15.94,15.94,15.9,15.91,1301
20140301|2013-12-18 11:30,18,15.92,15.93,15.88,15.88,2425
20140301|2013-12-18 12:00,18,15.89,15.9,15.88,15.88,2312
20140301|2013-12-18 12:30,18,15.88,15.9,15.88,15.88,2423
20140301|2013-12-19 01:30,19,15.89,16.03,15.89,15.99,1917
20140301|2013-12-19 02:00,19,15.99,16.03,15.97,15.98,538
20140301|2013-12-19 02:30,19,15.98,16.03,15.97,16,594
20140301|2013-12-19 03:00,19,16.01,16.02,15.99,16,255
20140301|2013-12-19 03:30,19,16,16.01,15.98,15.98,319
20140301|2013-12-19 04:00,19,15.99,15.99,15.98,15.99,114
20140301|2013-12-19 04:30,19,15.99,16,15.98,15.98,199
20140301|2013-12-19 05:00,19,15.99,15.99,15.95,15.95,506
20140301|2013-12-19 05:30,19,15.95,15.96,15.91,15.93,848
20140301|2013-12-19 06:00,19,15.93,15.93,15.91,15.92,437
20140301|2013-12-19 06:30,19,15.93,15.97,15.92,15.96,341
20140301|2013-12-19 07:00,19,15.95,15.96,15.91,15.93,1642
20140301|2013-12-19 07:30,19,15.93,15.93,15.92,15.93,604
20140301|2013-12-19 08:00,19,15.93,15.94,15.92,15.94,878
20140301|2013-12-19 08:30,19,15.93,15.94,15.9,15.92,2365
20140301|2013-12-19 09:00,19,15.93,15.96,15.91,15.94,1725
20140301|2013-12-19 09:30,19,15.94,16.08,15.93,16.06,6328
20140301|2013-12-19 10:00,19,16.07,16.17,16.06,16.06,6229
20140301|2013-12-19 10:30,19,16.07,16.12,16.06,16.1,1637
20140301|2013-12-19 11:00,19,16.1,16.17,16.09,16.16,3357
20140301|2013-12-19 11:30,19,16.16,16.23,16.14,16.21,5594
20140301|2013-12-19 12:00,19,16.22,16.22,16.14,16.15,4114
20140301|2013-12-19 12:30,19,16.15,16.23,16.15,16.18,4432
20140301|2013-12-20 01:30,20,16.18,16.29,16.18,16.26,1880
20140301|2013-12-20 02:00,20,16.25,16.28,16.25,16.28,671
20140301|2013-12-20 02:30,20,16.28,16.4,16.28,16.4,3838
20140301|2013-12-20 03:00,20,16.4,16.45,16.4,16.41,3021
20140301|2013-12-20 03:30,20,16.41,16.43,16.4,16.42,827
20140301|2013-12-20 04:00,20,16.42,16.45,16.41,16.41,628
20140301|2013-12-20 04:30,20,16.41,16.44,16.41,16.41,539
20140301|2013-12-20 05:00,20,16.41,16.43,16.4,16.42,659
20140301|2013-12-20 05:30,20,16.41,16.43,16.37,16.41,2040
20140301|2013-12-20 06:00,20,16.42,16.44,16.38,16.41,1313
20140301|2013-12-20 06:30,20,16.41,16.42,16.31,16.32,2786
20140301|2013-12-20 07:00,20,16.33,16.4,16.3,16.31,4604
20140301|2013-12-20 07:30,20,16.3,16.35,16.25,16.3,4870
20140301|2013-12-20 08:00,20,16.3,16.31,16.28,16.29,1426
20140301|2013-12-20 08:30,20,16.29,16.37,16.28,16.34,1966
20140301|2013-12-20 09:00,20,16.35,16.4,16.34,16.38,2923
20140301|2013-12-20 09:30,20,16.38,16.42,16.38,16.4,2579
20140301|2013-12-20 10:00,20,16.41,16.42,16.33,16.34,3367
20140301|2013-12-20 10:30,20,16.34,16.43,16.32,16.39,2235
20140301|2013-12-20 11:00,20,16.4,16.42,16.37,16.39,2065
20140301|2013-12-20 11:30,20,16.4,16.43,16.36,16.41,2283
20140301|2013-12-20 12:00,20,16.41,16.48,16.4,16.47,6708
20140301|2013-12-20 12:30,20,16.46,16.47,16.4,16.42,3233
20140301|2013-12-23 01:30,23,16.48,16.48,16.4,16.42,2742
20140301|2013-12-23 02:00,23,16.42,16.43,16.41,16.42,186
20140301|2013-12-23 02:30,23,16.41,16.44,16.41,16.41,442
20140301|2013-12-23 03:00,23,16.42,16.43,16.4,16.4,451
20140301|2013-12-23 03:30,23,16.4,16.42,16.38,16.4,740
20140301|2013-12-23 04:00,23,16.4,16.4,16.37,16.38,323
20140301|2013-12-23 04:30,23,16.39,16.41,16.39,16.39,195
20140301|2013-12-23 05:00,23,16.39,16.4,16.38,16.38,224
20140301|2013-12-23 05:30,23,16.38,16.39,16.37,16.39,330
20140301|2013-12-23 06:00,23,16.39,16.4,16.37,16.39,313
20140301|2013-12-23 06:30,23,16.38,16.4,16.36,16.37,666
20140301|2013-12-23 07:00,23,16.36,16.39,16.35,16.36,1430
20140301|2013-12-23 07:30,23,16.35,16.39,16.31,16.31,2562
20140301|2013-12-23 08:00,23,16.32,16.33,16.3,16.32,1979
20140301|2013-12-23 08:30,23,16.32,16.34,16.31,16.32,926
20140301|2013-12-23 09:00,23,16.31,16.32,16.3,16.31,1163
20140301|2013-12-23 09:30,23,16.31,16.32,16.3,16.31,1277
20140301|2013-12-23 10:00,23,16.31,16.34,16.31,16.31,803
20140301|2013-12-23 10:30,23,16.32,16.32,16.27,16.28,1978
20140301|2013-12-23 11:00,23,16.29,16.29,16.27,16.27,696
20140301|2013-12-23 11:30,23,16.28,16.28,16.25,16.26,2348
20140301|2013-12-23 12:00,23,16.26,16.26,16.22,16.25,3921
20140301|2013-12-23 12:30,23,16.23,16.25,16.22,16.22,1057
20140301|2013-12-24 01:30,24,16.25,16.27,16.21,16.22,562
20140301|2013-12-24 02:00,24,16.22,16.24,16.21,16.22,707
20140301|2013-12-24 02:30,24,16.21,16.22,16.21,16.21,160
20140301|2013-12-24 03:00,24,16.21,16.23,16.21,16.22,165
20140301|2013-12-24 03:30,24,16.21,16.22,16.21,16.22,122
20140301|2013-12-24 04:00,24,16.22,16.22,16.21,16.22,495
20140301|2013-12-24 04:30,24,16.22,16.22,16.21,16.22,118
20140301|2013-12-24 05:00,24,16.23,16.25,16.22,16.25,218
20140301|2013-12-24 05:30,24,16.25,16.29,16.25,16.28,229
20140301|2013-12-24 06:00,24,16.28,16.31,16.27,16.29,589
20140301|2013-12-24 06:30,24,16.29,16.31,16.29,16.3,374
20140301|2013-12-24 07:00,24,16.3,16.34,16.29,16.3,961
20140301|2013-12-24 07:30,24,16.31,16.36,16.27,16.28,697
20140301|2013-12-24 08:00,24,16.29,16.34,16.27,16.29,542
20140301|2013-12-24 08:30,24,16.3,16.34,16.29,16.31,554
20140301|2013-12-24 09:00,24,16.31,16.33,16.3,16.31,605
20140301|2013-12-24 09:30,24,16.31,16.31,16.27,16.3,930
20140301|2013-12-24 10:00,24,16.3,16.31,16.28,16.3,652
20140301|2013-12-24 10:30,24,16.31,16.33,16.24,16.26,1316
20140301|2013-12-24 11:00,24,16.27,16.28,16.24,16.24,492
20140301|2013-12-24 11:30,24,16.24,16.28,16.2,16.27,2226
20140301|2013-12-26 07:00,26,16.26,16.32,16.24,16.24,962
20140301|2013-12-26 07:30,26,16.24,16.29,16.23,16.26,405
20140301|2013-12-26 08:00,26,16.26,16.27,16.23,16.24,422
20140301|2013-12-26 08:30,26,16.25,16.25,16.22,16.22,704
20140301|2013-12-26 09:00,26,16.23,16.26,16.21,16.26,426
20140301|2013-12-26 09:30,26,16.26,16.34,16.24,16.34,1317
20140301|2013-12-26 10:00,26,16.34,16.37,16.31,16.36,1135
20140301|2013-12-26 10:30,26,16.36,16.37,16.35,16.36,869
20140301|2013-12-26 11:00,26,16.36,16.36,16.34,16.36,344
20140301|2013-12-26 11:30,26,16.36,16.36,16.34,16.35,276
20140301|2013-12-26 12:00,26,16.36,16.36,16.28,16.3,1245
20140301|2013-12-26 12:30,26,16.29,16.33,16.27,16.28,574
20140301|2013-12-27 01:30,27,16.32,16.36,16.29,16.35,404
20140301|2013-12-27 02:00,27,16.35,16.36,16.34,16.34,144
20140301|2013-12-27 02:30,27,16.34,16.35,16.33,16.34,171
20140301|2013-12-27 03:00,27,16.34,16.35,16.31,16.34,177
20140301|2013-12-27 03:30,27,16.33,16.34,16.32,16.32,79
20140301|2013-12-27 04:00,27,16.33,16.33,16.31,16.32,162
20140301|2013-12-27 04:30,27,16.32,16.34,16.31,16.33,125
20140301|2013-12-27 05:00,27,16.33,16.34,16.32,16.32,85
20140301|2013-12-27 05:30,27,16.32,16.34,16.31,16.33,330
20140301|2013-12-27 06:00,27,16.34,16.34,16.32,16.33,161
20140301|2013-12-27 06:30,27,16.32,16.36,16.29,16.35,1348
20140301|2013-12-27 07:00,27,16.34,16.36,16.34,16.34,538
20140301|2013-12-27 07:30,27,16.35,16.38,16.34,16.38,902
20140301|2013-12-27 08:00,27,16.38,16.38,16.32,16.36,932
20140301|2013-12-27 08:30,27,16.36,16.4,16.36,16.4,994
20140301|2013-12-27 09:00,27,16.4,16.41,16.37,16.41,932
20140301|2013-12-27 09:30,27,16.41,16.41,16.4,16.41,1002
20140301|2013-12-27 10:00,27,16.4,16.49,16.4,16.45,5069
20140301|2013-12-27 10:30,27,16.45,16.45,16.39,16.41,1817
20140301|2013-12-27 11:00,27,16.41,16.42,16.37,16.38,985
20140301|2013-12-27 11:30,27,16.38,16.44,16.37,16.43,1106
20140301|2013-12-27 12:00,27,16.43,16.47,16.41,16.42,3196
20140301|2013-12-27 12:30,27,16.43,16.47,16.43,16.45,890
20140301|2013-12-30 01:30,30,16.4,16.45,16.39,16.44,636
20140301|2013-12-30 02:00,30,16.44,16.45,16.43,16.44,297
20140301|2013-12-30 02:30,30,16.45,16.45,16.44,16.45,153
20140301|2013-12-30 03:00,30,16.45,16.45,16.43,16.45,293
20140301|2013-12-30 03:30,30,16.44,16.49,16.44,16.49,1406
20140301|2013-12-30 04:00,30,16.49,16.49,16.46,16.49,330
20140301|2013-12-30 04:30,30,16.49,16.52,16.48,16.51,956
20140301|2013-12-30 05:00,30,16.51,16.52,16.49,16.52,703
20140301|2013-12-30 05:30,30,16.51,16.52,16.5,16.52,377
20140301|2013-12-30 06:00,30,16.51,16.52,16.5,16.5,125
20140301|2013-12-30 06:30,30,16.5,16.51,16.49,16.49,459
20140301|2013-12-30 07:00,30,16.49,16.51,16.47,16.48,1498
20140301|2013-12-30 07:30,30,16.48,16.48,16.43,16.45,1353
20140301|2013-12-30 08:00,30,16.44,16.47,16.42,16.44,1130
20140301|2013-12-30 08:30,30,16.43,16.46,16.43,16.46,661
20140301|2013-12-30 09:00,30,16.46,16.46,16.43,16.44,478
20140301|2013-12-30 09:30,30,16.43,16.44,16.4,16.41,1445
20140301|2013-12-30 10:00,30,16.4,16.42,16.4,16.41,1181
20140301|2013-12-30 10:30,30,16.42,16.42,16.37,16.4,1586
20140301|2013-12-30 11:00,30,16.41,16.43,16.39,16.42,807
20140301|2013-12-30 11:30,30,16.42,16.46,16.34,16.35,2309
20140301|2013-12-30 12:00,30,16.36,16.41,16.34,16.38,2638
20140301|2013-12-30 12:30,30,16.37,16.38,16.35,16.35,954
20140301|2013-12-31 01:30,31,16.35,16.35,16.3,16.3,715
20140301|2013-12-31 02:00,31,16.3,16.32,16.3,16.32,348
20140301|2013-12-31 02:30,31,16.31,16.35,16.31,16.35,107
20140301|2013-12-31 03:00,31,16.35,16.35,16.33,16.35,284
20140301|2013-12-31 03:30,31,16.34,16.44,16.33,16.44,566
20140301|2013-12-31 04:00,31,16.44,16.49,16.43,16.49,878
20140301|2013-12-31 04:30,31,16.48,16.58,16.45,16.49,2617
20140301|2013-12-31 05:00,31,16.49,16.49,16.47,16.47,422
20140301|2013-12-31 05:30,31,16.47,16.49,16.46,16.49,327
20140301|2013-12-31 06:00,31,16.49,16.53,16.49,16.49,320
20140301|2013-12-31 06:30,31,16.49,16.51,16.49,16.5,264
20140301|2013-12-31 07:00,31,16.5,16.5,16.46,16.49,638
20140301|2013-12-31 07:30,31,16.49,16.5,16.46,16.47,299
20140301|2013-12-31 08:00,31,16.47,16.49,16.46,16.46,418
20140301|2013-12-31 08:30,31,16.47,16.48,16.44,16.48,564
20140301|2013-12-31 09:00,31,16.48,16.49,16.45,16.49,390
20140301|2013-12-31 09:30,31,16.49,16.5,16.47,16.48,1148
20140301|2013-12-31 10:00,31,16.49,16.49,16.45,16.47,490
20140301|2013-12-31 10:30,31,16.47,16.48,16.44,16.46,598
20140301|2013-12-31 11:00,31,16.47,16.47,16.44,16.46,696
20140301|2013-12-31 11:30,31,16.46,16.49,16.45,16.46,582
20140301|2013-12-31 12:00,31,16.46,16.48,16.38,16.46,3091
20140301|2013-12-31 12:30,31,16.46,16.47,16.42,16.47,1028
20140301|2014-01-02 07:00,2,16.38,16.42,16.33,16.38,4692
20140301|2014-01-02 07:30,2,16.38,16.38,16.31,16.32,2025
20140301|2014-01-02 08:00,2,16.32,16.4,16.29,16.36,3962
20140301|2014-01-02 08:30,2,16.37,16.37,16.33,16.33,981
20140301|2014-01-02 09:00,2,16.34,16.35,16.31,16.35,1385
20140301|2014-01-02 09:30,2,16.35,16.39,16.34,16.36,1750
20140301|2014-01-02 10:00,2,16.37,16.4,16.34,16.34,1358
20140301|2014-01-02 10:30,2,16.35,16.35,16.32,16.33,1094
20140301|2014-01-02 11:00,2,16.33,16.34,16.29,16.31,1469
20140301|2014-01-02 11:30,2,16.31,16.32,16.27,16.28,2685
20140301|2014-01-02 12:00,2,16.27,16.31,16.25,16.28,4300
20140301|2014-01-02 12:30,2,16.29,16.3,16.26,16.26,1656
20140301|2014-01-03 01:30,3,16.28,16.28,16.23,16.24,704
20140301|2014-01-03 02:00,3,16.24,16.26,16.23,16.23,374
20140301|2014-01-03 02:30,3,16.24,16.25,16.23,16.24,281
20140301|2014-01-03 03:00,3,16.24,16.25,16.23,16.23,229
20140301|2014-01-03 03:30,3,16.23,16.26,16.23,16.26,163
20140301|2014-01-03 04:00,3,16.26,16.26,16.23,16.26,215
20140301|2014-01-03 04:30,3,16.26,16.29,16.25,16.28,268
20140301|2014-01-03 05:00,3,16.29,16.29,16.28,16.28,37
20140301|2014-01-03 05:30,3,16.28,16.33,16.28,16.29,785
20140301|2014-01-03 06:00,3,16.29,16.33,16.29,16.33,261
20140301|2014-01-03 06:30,3,16.32,16.33,16.31,16.33,402
20140301|2014-01-03 07:00,3,16.33,16.37,16.3,16.31,2632
20140301|2014-01-03 07:30,3,16.3,16.31,16.28,16.28,544
20140301|2014-01-03 08:00,3,16.28,16.3,16.28,16.3,335
20140301|2014-01-03 08:30,3,16.29,16.34,16.28,16.31,1499
20140301|2014-01-03 09:00,3,16.32,16.35,16.25,16.28,3373
20140301|2014-01-03 09:30,3,16.28,16.29,16.24,16.26,1718
20140301|2014-01-03 10:00,3,16.27,16.27,16.24,16.24,1023
20140301|2014-01-03 10:30,3,16.25,16.25,16.13,16.13,6023
20140301|2014-01-03 11:00,3,16.13,16.14,16.06,16.07,6913
20140301|2014-01-03 11:30,3,16.08,16.11,16.07,16.1,1671
20140301|2014-01-03 12:00,3,16.09,16.1,16.06,16.08,4252
20140301|2014-01-03 12:30,3,16.08,16.1,16.07,16.08,2595
20140301|2014-01-06 01:30,6,16.08,16.09,16.02,16.04,1472
20140301|2014-01-06 02:00,6,16.03,16.04,16.02,16.03,236
20140301|2014-01-06 02:30,6,16.03,16.04,16.02,16.04,147
20140301|2014-01-06 03:00,6,16.04,16.04,16.02,16.03,221
20140301|2014-01-06 03:30,6,16.02,16.03,16,16,1002
20140301|2014-01-06 04:00,6,16,16.01,15.98,15.99,807
20140301|2014-01-06 04:30,6,15.99,16.01,15.98,16.01,574
20140301|2014-01-06 05:00,6,16.01,16.01,15.98,15.98,266
20140301|2014-01-06 05:30,6,15.98,15.99,15.97,15.98,364
20140301|2014-01-06 06:00,6,15.98,15.99,15.97,15.99,506
20140301|2014-01-06 06:30,6,15.98,16,15.98,16,550
20140301|2014-01-06 07:00,6,16,16.09,15.98,16.08,3283
20140301|2014-01-06 07:30,6,16.08,16.12,16.06,16.1,1477
20140301|2014-01-06 08:00,6,16.11,16.16,16.1,16.15,2659
20140301|2014-01-06 08:30,6,16.15,16.15,16.08,16.11,1509
20140301|2014-01-06 09:00,6,16.11,16.12,16.06,16.07,1361
20140301|2014-01-06 09:30,6,16.07,16.1,16.06,16.09,960
20140301|2014-01-06 10:00,6,16.09,16.1,16.02,16.03,2455
20140301|2014-01-06 10:30,6,16.04,16.04,16,16.01,1231
20140301|2014-01-06 11:00,6,16.01,16.03,16,16.03,839
20140301|2014-01-06 11:30,6,16.04,16.05,16.02,16.03,752
20140301|2014-01-06 12:00,6,16.03,16.1,16.03,16.08,2810
20140301|2014-01-06 12:30,6,16.08,16.11,16.07,16.1,1446
20140301|2014-01-07 01:30,7,16.1,16.18,16.09,16.16,1582
20140301|2014-01-07 02:00,7,16.16,16.19,16.15,16.16,353
20140301|2014-01-07 02:30,7,16.16,16.17,16.13,16.16,613
20140301|2014-01-07 03:00,7,16.16,16.16,16.1,16.1,441
20140301|2014-01-07 03:30,7,16.1,16.12,16.1,16.1,220
20140301|2014-01-07 04:00,7,16.1,16.13,16.1,16.12,335
20140301|2014-01-07 04:30,7,16.12,16.12,16.11,16.11,127
20140301|2014-01-07 05:00,7,16.11,16.11,16.08,16.08,444
20140301|2014-01-07 05:30,7,16.08,16.12,16.08,16.11,407
20140301|2014-01-07 06:00,7,16.12,16.14,16.1,16.12,491
20140301|2014-01-07 06:30,7,16.12,16.13,16.1,16.11,469
20140301|2014-01-07 07:00,7,16.11,16.13,16.08,16.1,1816
20140301|2014-01-07 07:30,7,16.09,16.12,16.09,16.1,566
20140301|2014-01-07 08:00,7,16.1,16.13,16.09,16.09,1119
20140301|2014-01-07 08:30,7,16.1,16.11,16.08,16.1,863
20140301|2014-01-07 09:00,7,16.09,16.11,16,16.03,4457
20140301|2014-01-07 09:30,7,16.03,16.07,16.02,16.03,1650
20140301|2014-01-07 10:00,7,16.04,16.04,15.98,16.01,2746
20140301|2014-01-07 10:30,7,16.01,16.03,16,16,985
20140301|2014-01-07 11:00,7,16.01,16.04,15.99,16.03,1376
20140301|2014-01-07 11:30,7,16.03,16.08,16.02,16.07,2439
20140301|2014-01-07 12:00,7,16.07,16.08,16.05,16.06,1545
20140301|2014-01-07 12:30,7,16.06,16.1,16.05,16.1,1425
20140301|2014-01-08 01:30,8,16.08,16.09,16.03,16.05,692
20140301|2014-01-08 02:00,8,16.05,16.05,15.99,16,615
20140301|2014-01-08 02:30,8,16,16.02,15.99,15.99,347
20140301|2014-01-08 03:00,8,16,16.01,15.99,16,550
20140301|2014-01-08 03:30,8,15.99,16,15.99,15.99,236
20140301|2014-01-08 04:00,8,15.99,16.02,15.99,16,570
20140301|2014-01-08 04:30,8,16.01,16.02,16,16,128
20140301|2014-01-08 05:00,8,16.01,16.01,15.99,15.99,364
20140301|2014-01-08 05:30,8,15.99,16,15.99,15.99,129
20140301|2014-01-08 06:00,8,15.99,15.99,15.91,15.91,3932
20140301|2014-01-08 06:30,8,15.91,15.92,15.83,15.85,6488
20140301|2014-01-08 07:00,8,15.86,15.88,15.85,15.86,2451
20140301|2014-01-08 07:30,8,15.85,15.86,15.77,15.82,7694
20140301|2014-01-08 08:00,8,15.81,15.81,15.72,15.76,6676
20140301|2014-01-08 08:30,8,15.76,15.81,15.74,15.78,3286
20140301|2014-01-08 09:00,8,15.79,15.8,15.76,15.76,2053
20140301|2014-01-08 09:30,8,15.77,15.78,15.75,15.78,2112
20140301|2014-01-08 10:00,8,15.77,15.8,15.77,15.77,1029
20140301|2014-01-08 10:30,8,15.78,15.78,15.74,15.76,2042
20140301|2014-01-08 11:00,8,15.77,15.77,15.74,15.75,1069
20140301|2014-01-08 11:30,8,15.75,15.76,15.69,15.71,4208
20140301|2014-01-08 12:00,8,15.7,15.75,15.7,15.74,5121
20140301|2014-01-08 12:30,8,15.73,15.75,15.72,15.73,1400
20140301|2014-01-08 13:00,8,15.73,15.73,15.73,15.73,25
20140301|2014-01-09 01:30,9,15.78,15.78,15.67,15.69,2315
20140301|2014-01-09 02:00,9,15.69,15.7,15.68,15.68,295
20140301|2014-01-09 02:30,9,15.68,15.7,15.66,15.69,1053
20140301|2014-01-09 03:00,9,15.69,15.7,15.68,15.69,205
20140301|2014-01-09 03:30,9,15.69,15.73,15.69,15.71,397
20140301|2014-01-09 04:00,9,15.71,15.75,15.7,15.73,318
20140301|2014-01-09 04:30,9,15.73,15.75,15.72,15.74,558
20140301|2014-01-09 05:00,9,15.74,15.74,15.7,15.7,630
20140301|2014-01-09 05:30,9,15.7,15.7,15.69,15.7,324
20140301|2014-01-09 06:00,9,15.69,15.7,15.64,15.65,1023
20140301|2014-01-09 06:30,9,15.65,15.69,15.64,15.66,1451
20140301|2014-01-09 07:00,9,15.65,15.66,15.59,15.65,6591
20140301|2014-01-09 07:30,9,15.65,15.68,15.62,15.63,1720
20140301|2014-01-09 08:00,9,15.62,15.63,15.57,15.57,2093
20140301|2014-01-09 08:30,9,15.57,15.58,15.46,15.53,9392
20140301|2014-01-09 09:00,9,15.53,15.56,15.5,15.5,4476
20140301|2014-01-09 09:30,9,15.5,15.53,15.48,15.51,2488
20140301|2014-01-09 10:00,9,15.52,15.52,15.48,15.5,1834
20140301|2014-01-09 10:30,9,15.5,15.53,15.42,15.43,5541
20140301|2014-01-09 11:00,9,15.44,15.45,15.41,15.41,2718
20140301|2014-01-09 11:30,9,15.42,15.44,15.42,15.44,2337
20140301|2014-01-09 12:00,9,15.44,15.51,15.43,15.47,6460
20140301|2014-01-09 12:30,9,15.48,15.5,15.42,15.42,2957
20140301|2014-01-10 01:30,10,15.46,15.48,15.45,15.46,1506
20140301|2014-01-10 02:00,10,15.47,15.49,15.46,15.48,368
20140301|2014-01-10 02:30,10,15.48,15.51,15.48,15.5,995
20140301|2014-01-10 03:00,10,15.51,15.51,15.48,15.51,455
20140301|2014-01-10 03:30,10,15.51,15.51,15.49,15.5,169
20140301|2014-01-10 04:00,10,15.5,15.5,15.48,15.5,206
20140301|2014-01-10 04:30,10,15.49,15.5,15.45,15.46,342
20140301|2014-01-10 05:00,10,15.47,15.5,15.46,15.49,353
20140301|2014-01-10 05:30,10,15.48,15.49,15.46,15.49,809
20140301|2014-01-10 06:00,10,15.49,15.5,15.46,15.49,874
20140301|2014-01-10 06:30,10,15.49,15.52,15.49,15.49,760
20140301|2014-01-10 07:00,10,15.49,15.53,15.47,15.48,1754
20140301|2014-01-10 07:30,10,15.47,15.49,15.45,15.48,1188
20140301|2014-01-10 08:00,10,15.48,15.5,15.46,15.48,568
20140301|2014-01-10 08:30,10,15.47,15.49,15.46,15.46,1030
20140301|2014-01-10 09:00,10,15.47,15.47,15.43,15.44,1668
20140301|2014-01-10 09:30,10,15.44,15.47,15.43,15.46,860
20140301|2014-01-10 10:00,10,15.47,15.48,15.44,15.48,1214
20140301|2014-01-10 10:30,10,15.48,15.53,15.48,15.49,1910
20140301|2014-01-10 11:00,10,15.48,15.51,15.48,15.5,624
20140301|2014-01-10 11:30,10,15.5,15.53,15.49,15.52,1152
20140301|2014-01-10 12:00,10,15.53,15.59,15.52,15.57,6710
20140301|2014-01-10 12:30,10,15.58,15.6,15.57,15.59,1696
20140301|2014-01-10 13:00,10,15.6,15.6,15.6,15.6,5
20140301|2014-01-13 01:30,13,15.59,15.63,15.58,15.62,660
20140301|2014-01-13 02:00,13,15.62,15.64,15.62,15.62,253
20140301|2014-01-13 02:30,13,15.63,15.63,15.6,15.62,193
20140301|2014-01-13 03:00,13,15.62,15.69,15.61,15.65,1060
20140301|2014-01-13 03:30,13,15.65,15.66,15.63,15.64,196
20140301|2014-01-13 04:00,13,15.63,15.64,15.61,15.63,187
20140301|2014-01-13 04:30,13,15.63,15.64,15.62,15.62,65
20140301|2014-01-13 05:00,13,15.62,15.62,15.59,15.59,384
20140301|2014-01-13 05:30,13,15.6,15.62,15.59,15.6,251
20140301|2014-01-13 06:00,13,15.6,15.6,15.55,15.57,656
20140301|2014-01-13 06:30,13,15.57,15.57,15.54,15.55,196
20140301|2014-01-13 07:00,13,15.56,15.56,15.46,15.48,2940
20140301|2014-01-13 07:30,13,15.48,15.54,15.46,15.49,1542
20140301|2014-01-13 08:00,13,15.49,15.49,15.46,15.46,808
20140301|2014-01-13 08:30,13,15.47,15.52,15.44,15.51,2633
20140301|2014-01-13 09:00,13,15.51,15.51,15.47,15.47,974
20140301|2014-01-13 09:30,13,15.47,15.52,15.47,15.52,1195
20140301|2014-01-13 10:00,13,15.51,15.57,15.5,15.51,2559
20140301|2014-01-13 10:30,13,15.51,15.55,15.49,15.53,1036
20140301|2014-01-13 11:00,13,15.53,15.56,15.51,15.56,753
20140301|2014-01-13 11:30,13,15.56,15.61,15.56,15.6,2354
20140301|2014-01-13 12:00,13,15.59,15.63,15.57,15.59,3686
20140301|2014-01-13 12:30,13,15.6,15.64,15.59,15.63,1869
20140301|2014-01-14 01:30,14,15.61,15.67,15.6,15.67,523
20140301|2014-01-14 02:00,14,15.66,15.66,15.64,15.64,73
20140301|2014-01-14 02:30,14,15.65,15.65,15.59,15.63,1263
20140301|2014-01-14 03:00,14,15.63,15.64,15.61,15.62,214
20140301|2014-01-14 03:30,14,15.62,15.62,15.56,15.58,361
20140301|2014-01-14 04:00,14,15.58,15.59,15.55,15.56,366
20140301|2014-01-14 04:30,14,15.55,15.56,15.55,15.56,298
20140301|2014-01-14 05:00,14,15.57,15.57,15.54,15.54,798
20140301|2014-01-14 05:30,14,15.54,15.55,15.52,15.54,501
20140301|2014-01-14 06:00,14,15.54,15.55,15.53,15.54,124
20140301|2014-01-14 06:30,14,15.54,15.54,15.52,15.52,694
20140301|2014-01-14 07:00,14,15.52,15.55,15.48,15.49,3210
20140301|2014-01-14 07:30,14,15.5,15.51,15.49,15.49,648
20140301|2014-01-14 08:00,14,15.5,15.51,15.49,15.5,455
20140301|2014-01-14 08:30,14,15.5,15.5,15.46,15.46,2419
20140301|2014-01-14 09:00,14,15.47,15.52,15.43,15.45,2968
20140301|2014-01-14 09:30,14,15.46,15.5,15.45,15.48,1084
20140301|2014-01-14 10:00,14,15.47,15.48,15.45,15.46,942
20140301|2014-01-14 10:30,14,15.46,15.46,15.43,15.46,1078
20140301|2014-01-14 11:00,14,15.45,15.47,15.44,15.46,2112
20140301|2014-01-14 11:30,14,15.47,15.47,15.44,15.45,1681
20140301|2014-01-14 12:00,14,15.46,15.51,15.45,15.5,3770
20140301|2014-01-14 12:30,14,15.5,15.5,15.47,15.5,1939
20140301|2014-01-15 01:30,15,15.49,15.49,15.43,15.43,618
20140301|2014-01-15 02:00,15,15.44,15.46,15.43,15.43,459
20140301|2014-01-15 02:30,15,15.43,15.45,15.43,15.44,247
20140301|2014-01-15 03:00,15,15.45,15.46,15.44,15.45,149
20140301|2014-01-15 03:30,15,15.45,15.45,15.44,15.45,128
20140301|2014-01-15 04:00,15,15.44,15.44,15.42,15.44,441
20140301|2014-01-15 04:30,15,15.44,15.44,15.42,15.43,426
20140301|2014-01-15 05:00,15,15.43,15.44,15.41,15.42,842
20140301|2014-01-15 05:30,15,15.42,15.43,15.32,15.36,3915
20140301|2014-01-15 06:00,15,15.36,15.39,15.33,15.33,808
20140301|2014-01-15 06:30,15,15.33,15.36,15.31,15.36,1670
20140301|2014-01-15 07:00,15,15.36,15.38,15.33,15.34,1877
20140301|2014-01-15 07:30,15,15.34,15.35,15.17,15.21,10141
20140301|2014-01-15 08:00,15,15.22,15.27,15.18,15.23,4135
20140301|2014-01-15 08:30,15,15.24,15.28,15.21,15.21,2842
20140301|2014-01-15 09:00,15,15.22,15.23,15.19,15.2,2688
20140301|2014-01-15 09:30,15,15.2,15.23,15.13,15.16,4384
20140301|2014-01-15 10:00,15,15.16,15.21,15.15,15.2,2634
20140301|2014-01-15 10:30,15,15.2,15.24,15.18,15.23,2036
20140301|2014-01-15 11:00,15,15.24,15.24,15.17,15.17,1181
20140301|2014-01-15 11:30,15,15.17,15.19,15.14,15.17,1954
20140301|2014-01-15 12:00,15,15.16,15.24,15.16,15.24,3230
20140301|2014-01-15 12:30,15,15.23,15.25,15.21,15.23,1984
20140301|2014-01-16 01:30,16,15.22,15.22,15.1,15.12,2559
20140301|2014-01-16 02:00,16,15.13,15.16,15.13,15.16,881
20140301|2014-01-16 02:30,16,15.16,15.19,15.15,15.15,277
20140301|2014-01-16 03:00,16,15.16,15.17,15.15,15.17,424
20140301|2014-01-16 03:30,16,15.17,15.18,15.14,15.15,1032
20140301|2014-01-16 04:00,16,15.15,15.17,15.15,15.17,220
20140301|2014-01-16 04:30,16,15.17,15.19,15.16,15.18,394
20140301|2014-01-16 05:00,16,15.19,15.2,15.18,15.2,186
20140301|2014-01-16 05:30,16,15.2,15.22,15.19,15.21,567
20140301|2014-01-16 06:00,16,15.21,15.24,15.2,15.21,582
20140301|2014-01-16 06:30,16,15.21,15.24,15.2,15.2,626
20140301|2014-01-16 07:00,16,15.2,15.36,15.17,15.34,5413
20140301|2014-01-16 07:30,16,15.35,15.53,15.32,15.44,9571
20140301|2014-01-16 08:00,16,15.44,15.44,15.37,15.37,1390
20140301|2014-01-16 08:30,16,15.37,15.41,15.36,15.37,2418
20140301|2014-01-16 09:00,16,15.38,15.47,15.37,15.44,3805
20140301|2014-01-16 09:30,16,15.44,15.45,15.4,15.45,1665
20140301|2014-01-16 10:00,16,15.45,15.46,15.42,15.45,1676
20140301|2014-01-16 10:30,16,15.45,15.48,15.44,15.47,1345
20140301|2014-01-16 11:00,16,15.47,15.51,15.46,15.51,2797
20140301|2014-01-16 11:30,16,15.51,15.52,15.45,15.45,1636
20140301|2014-01-16 12:00,16,15.46,15.49,15.42,15.47,5177
20140301|2014-01-16 12:30,16,15.48,15.52,15.48,15.52,2306
20140301|2014-01-17 01:30,17,15.5,15.5,15.45,15.46,1028
20140301|2014-01-17 02:00,17,15.47,15.49,15.47,15.48,163
20140301|2014-01-17 02:30,17,15.48,15.51,15.48,15.48,420
20140301|2014-01-17 03:00,17,15.49,15.49,15.44,15.45,400
20140301|2014-01-17 03:30,17,15.45,15.5,15.45,15.45,393
20140301|2014-01-17 04:00,17,15.44,15.46,15.43,15.44,328
20140301|2014-01-17 04:30,17,15.44,15.44,15.38,15.39,932
20140301|2014-01-17 05:00,17,15.4,15.41,15.38,15.39,336
20140301|2014-01-17 05:30,17,15.39,15.39,15.37,15.38,252
20140301|2014-01-17 06:00,17,15.38,15.39,15.37,15.38,367
20140301|2014-01-17 06:30,17,15.38,15.41,15.37,15.41,263
20140301|2014-01-17 07:00,17,15.41,15.41,15.21,15.23,7179
20140301|2014-01-17 07:30,17,15.23,15.28,15.22,15.25,1178
20140301|2014-01-17 08:00,17,15.25,15.28,15.23,15.25,1105
20140301|2014-01-17 08:30,17,15.26,15.31,15.24,15.24,1328
20140301|2014-01-17 09:00,17,15.25,15.26,15.22,15.26,1887
20140301|2014-01-17 09:30,17,15.25,15.28,15.23,15.23,1198
20140301|2014-01-17 10:00,17,15.23,15.24,15.15,15.19,5638
20140301|2014-01-17 10:30,17,15.19,15.2,15.17,15.19,1380
20140301|2014-01-17 11:00,17,15.2,15.23,15.17,15.23,1634
20140301|2014-01-17 11:30,17,15.23,15.24,15.19,15.19,1329
20140301|2014-01-17 12:00,17,15.2,15.24,15.19,15.24,3005
20140301|2014-01-17 12:30,17,15.24,15.26,15.18,15.18,3455
20140301|2014-01-21 01:30,21,15.22,15.28,15.21,15.21,939
20140301|2014-01-21 02:00,21,15.21,15.22,15.18,15.19,277
20140301|2014-01-21 02:30,21,15.18,15.2,15.16,15.16,483
20140301|2014-01-21 03:00,21,15.17,15.17,15.15,15.15,184
20140301|2014-01-21 03:30,21,15.15,15.18,15.15,15.17,738
20140301|2014-01-21 04:00,21,15.17,15.19,15.15,15.18,868
20140301|2014-01-21 04:30,21,15.17,15.19,15.17,15.18,168
20140301|2014-01-21 05:00,21,15.19,15.27,15.18,15.22,1109
20140301|2014-01-21 05:30,21,15.23,15.23,15.17,15.18,1080
20140301|2014-01-21 06:00,21,15.17,15.17,15.14,15.16,690
20140301|2014-01-21 06:30,21,15.16,15.19,15.14,15.16,456
20140301|2014-01-21 07:00,21,15.16,15.24,15.15,15.21,2503
20140301|2014-01-21 07:30,21,15.2,15.24,15.19,15.19,975
20140301|2014-01-21 08:00,21,15.19,15.29,15.18,15.24,2330
20140301|2014-01-21 08:30,21,15.24,15.27,15.2,15.26,1289
20140301|2014-01-21 09:00,21,15.25,15.33,15.24,15.26,2723
20140301|2014-01-21 09:30,21,15.26,15.27,15.25,15.26,510
20140301|2014-01-21 10:00,21,15.25,15.27,15.17,15.17,1576
20140301|2014-01-21 10:30,21,15.17,15.23,15.17,15.23,865
20140301|2014-01-21 11:00,21,15.23,15.23,15.21,15.22,375
20140301|2014-01-21 11:30,21,15.21,15.24,15.2,15.22,930
20140301|2014-01-21 12:00,21,15.22,15.25,15.2,15.22,1828
20140301|2014-01-21 12:30,21,15.21,15.22,15.18,15.19,1869
20140301|2014-01-22 01:30,22,15.2,15.26,15.18,15.24,479
20140301|2014-01-22 02:00,22,15.24,15.27,15.24,15.26,236
20140301|2014-01-22 02:30,22,15.26,15.27,15.18,15.21,819
20140301|2014-01-22 03:00,22,15.2,15.21,15.18,15.18,220
20140301|2014-01-22 03:30,22,15.19,15.19,15.13,15.16,1238
20140301|2014-01-22 04:00,22,15.16,15.17,15.14,15.16,245
20140301|2014-01-22 04:30,22,15.16,15.17,15.16,15.16,149
20140301|2014-01-22 05:00,22,15.17,15.17,15.15,15.16,387
20140301|2014-01-22 05:30,22,15.16,15.17,15.15,15.16,334
20140301|2014-01-22 06:00,22,15.16,15.22,15.15,15.22,953
20140301|2014-01-22 06:30,22,15.22,15.24,15.18,15.18,1078
20140301|2014-01-22 07:00,22,15.19,15.2,15.16,15.17,1122
20140301|2014-01-22 07:30,22,15.17,15.18,15.11,15.17,3000
20140301|2014-01-22 08:00,22,15.16,15.18,15.03,15.06,7442
20140301|2014-01-22 08:30,22,15.05,15.12,15.04,15.09,1867
20140301|2014-01-22 09:00,22,15.1,15.12,15.06,15.08,1465
20140301|2014-01-22 09:30,22,15.08,15.09,15.06,15.07,1040
20140301|2014-01-22 10:00,22,15.06,15.08,15.01,15.02,3867
20140301|2014-01-22 10:30,22,15.02,15.02,14.97,15.02,4123
20140301|2014-01-22 11:00,22,15.02,15.03,15.01,15.02,675
20140301|2014-01-22 11:30,22,15.01,15.03,15.01,15.02,723
20140301|2014-01-22 12:00,22,15.01,15.05,15.01,15.04,2718
20140301|2014-01-22 12:30,22,15.03,15.08,15.03,15.03,2610
20140301|2014-01-23 01:30,23,15.04,15.06,15,15.06,719
20140301|2014-01-23 02:00,23,15.05,15.05,15.03,15.03,236
20140301|2014-01-23 02:30,23,15.03,15.04,15.02,15.04,214
20140301|2014-01-23 03:00,23,15.04,15.07,15.02,15.06,583
20140301|2014-01-23 03:30,23,15.05,15.06,15.04,15.05,217
20140301|2014-01-23 04:00,23,15.05,15.05,15.03,15.05,128
20140301|2014-01-23 04:30,23,15.05,15.07,15.04,15.06,149
20140301|2014-01-23 05:00,23,15.07,15.08,15.04,15.04,362
20140301|2014-01-23 05:30,23,15.04,15.13,15.02,15.03,2472
20140301|2014-01-23 06:00,23,15.03,15.08,15.02,15.06,593
20140301|2014-01-23 06:30,23,15.06,15.06,15.04,15.05,233
20140301|2014-01-23 07:00,23,15.05,15.08,15.04,15.07,1114
20140301|2014-01-23 07:30,23,15.07,15.19,15.07,15.15,4407
20140301|2014-01-23 08:00,23,15.14,15.21,15.14,15.17,2504
20140301|2014-01-23 08:30,23,15.18,15.2,15.14,15.14,1557
20140301|2014-01-23 09:00,23,15.15,15.19,15.1,15.18,1717
20140301|2014-01-23 09:30,23,15.19,15.19,15.14,15.16,1110
20140301|2014-01-23 10:00,23,15.16,15.16,15.12,15.12,796
20140301|2014-01-23 10:30,23,15.12,15.13,15.04,15.06,3709
20140301|2014-01-23 11:00,23,15.07,15.07,15.01,15.03,2257
20140301|2014-01-23 11:30,23,15.04,15.07,15.02,15.05,1425
20140301|2014-01-23 12:00,23,15.05,15.06,15.02,15.06,3428
20140301|2014-01-23 12:30,23,15.05,15.09,15.05,15.05,1056
20140301|2014-01-24 01:30,24,15.06,15.07,15.02,15.04,663
20140301|2014-01-24 02:00,24,15.04,15.05,15.03,15.04,163
20140301|2014-01-24 02:30,24,15.04,15.05,15.01,15.03,856
20140301|2014-01-24 03:00,24,15.03,15.04,15.01,15.04,413
20140301|2014-01-24 03:30,24,15.03,15.06,15.03,15.05,207
20140301|2014-01-24 04:00,24,15.05,15.06,15.04,15.04,325
20140301|2014-01-24 04:30,24,15.04,15.07,15.04,15.07,735
20140301|2014-01-24 05:00,24,15.07,15.11,15.05,15.06,1633
20140301|2014-01-24 05:30,24,15.06,15.07,15.05,15.06,1731
20140301|2014-01-24 06:00,24,15.06,15.07,15.06,15.06,224
20140301|2014-01-24 06:30,24,15.06,15.07,15.05,15.05,232
20140301|2014-01-24 07:00,24,15.06,15.07,15.03,15.05,1315
20140301|2014-01-24 07:30,24,15.06,15.14,15.05,15.12,2721
20140301|2014-01-24 08:00,24,15.12,15.14,15.1,15.11,973
20140301|2014-01-24 08:30,24,15.12,15.13,15.08,15.13,1190
20140301|2014-01-24 09:00,24,15.13,15.14,15.11,15.11,2221
20140301|2014-01-24 09:30,24,15.11,15.13,15.07,15.07,1241
20140301|2014-01-24 10:00,24,15.07,15.09,15.05,15.07,1005
20140301|2014-01-24 10:30,24,15.08,15.09,15.05,15.06,1326
20140301|2014-01-24 11:00,24,15.05,15.07,15.03,15.06,974
20140301|2014-01-24 11:30,24,15.07,15.07,15.04,15.06,734
20140301|2014-01-24 12:00,24,15.06,15.14,15.06,15.12,4423
20140301|2014-01-24 12:30,24,15.12,15.18,15.11,15.17,3021
20140301|2014-01-27 01:30,27,15.14,15.15,15.12,15.12,420
20140301|2014-01-27 02:00,27,15.12,15.13,15.11,15.11,341
20140301|2014-01-27 02:30,27,15.11,15.11,15.08,15.11,782
20140301|2014-01-27 03:00,27,15.11,15.11,15.08,15.09,395
20140301|2014-01-27 03:30,27,15.09,15.1,15.04,15.06,1265
20140301|2014-01-27 04:00,27,15.06,15.07,15.05,15.05,461
20140301|2014-01-27 04:30,27,15.05,15.06,15.03,15.04,862
20140301|2014-01-27 05:00,27,15.04,15.06,15.02,15.03,514
20140301|2014-01-27 05:30,27,15.03,15.06,15.03,15.04,213
20140301|2014-01-27 06:00,27,15.04,15.06,15.04,15.05,127
20140301|2014-01-27 06:30,27,15.05,15.06,15.04,15.05,242
20140301|2014-01-27 07:00,27,15.05,15.07,15.01,15.01,2099
20140301|2014-01-27 07:30,27,15.01,15.02,14.93,14.95,5339
20140301|2014-01-27 08:00,27,14.96,14.97,14.94,14.96,1517
20140301|2014-01-27 08:30,27,14.95,14.98,14.9,14.92,3751
20140301|2014-01-27 09:00,27,14.91,14.96,14.9,14.92,1847
20140301|2014-01-27 09:30,27,14.92,14.94,14.89,14.9,2646
20140301|2014-01-27 10:00,27,14.9,14.91,14.87,14.9,2977
20140301|2014-01-27 10:30,27,14.91,14.91,14.88,14.89,1052
20140301|2014-01-27 11:00,27,14.89,14.9,14.84,14.84,3097
20140301|2014-01-27 11:30,27,14.85,14.85,14.8,14.82,4464
20140301|2014-01-27 12:00,27,14.82,14.83,14.78,14.79,6491
20140301|2014-01-27 12:30,27,14.8,14.82,14.79,14.8,1794
20140301|2014-01-28 01:30,28,14.75,14.75,14.72,14.74,1647
20140301|2014-01-28 02:00,28,14.73,14.75,14.73,14.74,545
20140301|2014-01-28 02:30,28,14.75,14.78,14.7,14.78,2107
20140301|2014-01-28 03:00,28,14.78,14.83,14.76,14.82,792
20140301|2014-01-28 03:30,28,14.81,14.81,14.77,14.78,650
20140301|2014-01-28 04:00,28,14.78,14.8,14.77,14.8,320
20140301|2014-01-28 04:30,28,14.8,14.8,14.75,14.77,507
20140301|2014-01-28 05:00,28,14.78,14.78,14.76,14.76,81
20140301|2014-01-28 05:30,28,14.76,14.77,14.73,14.73,502
20140301|2014-01-28 06:00,28,14.73,14.76,14.72,14.74,328
20140301|2014-01-28 06:30,28,14.74,14.75,14.74,14.74,174
20140301|2014-01-28 07:00,28,14.75,14.84,14.7,14.81,4924
20140301|2014-01-28 07:30,28,14.81,14.89,14.8,14.86,2584
20140301|2014-01-28 08:00,28,14.86,14.96,14.85,14.93,4177
20140301|2014-01-28 08:30,28,14.93,14.95,14.87,14.89,1804
20140301|2014-01-28 09:00,28,14.89,14.93,14.89,14.92,1793
20140301|2014-01-28 09:30,28,14.92,14.93,14.88,14.92,1570
20140301|2014-01-28 10:00,28,14.92,15.09,14.92,15.03,9151
20140301|2014-01-28 10:30,28,15.02,15.1,15.01,15.01,3555
20140301|2014-01-28 11:00,28,15.01,15.09,14.98,15.06,2630
20140301|2014-01-28 11:30,28,15.06,15.09,15.03,15.07,2032
20140301|2014-01-28 12:00,28,15.07,15.09,15.01,15.01,4451
20140301|2014-01-28 12:30,28,15.01,15.09,15.01,15.08,1794
20140301|2014-01-29 01:30,29,15.08,15.09,14.96,14.98,3340
20140301|2014-01-29 02:00,29,14.98,15,14.98,15,125
20140301|2014-01-29 02:30,29,15,15.03,14.99,15,1118
20140301|2014-01-29 03:00,29,15.01,15.03,15,15.02,838
20140301|2014-01-29 03:30,29,15.02,15.03,15.02,15.02,64
20140301|2014-01-29 04:00,29,15.02,15.03,15.02,15.02,182
20140301|2014-01-29 04:30,29,15.01,15.02,14.99,14.99,829
20140301|2014-01-29 05:00,29,15,15,14.86,14.87,2453
20140301|2014-01-29 05:30,29,14.87,14.88,14.85,14.88,449
20140301|2014-01-29 06:00,29,14.88,14.92,14.86,14.89,397
20140301|2014-01-29 06:30,29,14.9,14.9,14.84,14.87,460
20140301|2014-01-29 07:00,29,14.87,14.87,14.76,14.81,4799
20140301|2014-01-29 07:30,29,14.81,14.81,14.75,14.78,1741
20140301|2014-01-29 08:00,29,14.78,14.8,14.77,14.79,1673
20140301|2014-01-29 08:30,29,14.79,14.82,14.75,14.78,1381
20140301|2014-01-29 09:00,29,14.77,14.78,14.72,14.72,3688
20140301|2014-01-29 09:30,29,14.72,14.76,14.72,14.76,1239
20140301|2014-01-29 10:00,29,14.75,14.81,14.75,14.8,1362
20140301|2014-01-29 10:30,29,14.8,14.84,14.79,14.81,2469
20140301|2014-01-29 11:00,29,14.81,14.85,14.81,14.84,877
20140301|2014-01-29 11:30,29,14.84,14.84,14.78,14.78,941
20140301|2014-01-29 12:00,29,14.79,14.79,14.73,14.74,4851
20140301|2014-01-29 12:30,29,14.75,14.8,14.74,14.79,1329
20140301|2014-01-30 01:30,30,14.8,14.81,14.72,14.75,833
20140301|2014-01-30 02:00,30,14.76,14.78,14.74,14.76,141
20140301|2014-01-30 02:30,30,14.76,14.79,14.76,14.78,769
20140301|2014-01-30 03:00,30,14.78,14.83,14.77,14.82,1083
20140301|2014-01-30 03:30,30,14.82,14.9,14.81,14.9,2560
20140301|2014-01-30 04:00,30,14.9,14.97,14.89,14.94,1778
20140301|2014-01-30 04:30,30,14.94,14.95,14.9,14.92,300
20140301|2014-01-30 05:00,30,14.93,14.94,14.9,14.94,531
20140301|2014-01-30 05:30,30,14.94,14.95,14.92,14.93,643
20140301|2014-01-30 06:00,30,14.94,14.94,14.87,14.88,877
20140301|2014-01-30 06:30,30,14.88,14.92,14.85,14.91,1170
20140301|2014-01-30 07:00,30,14.92,14.97,14.89,14.95,2852
20140301|2014-01-30 07:30,30,14.95,14.98,14.91,14.93,1871
20140301|2014-01-30 08:00,30,14.93,14.97,14.87,14.97,2068
20140301|2014-01-30 08:30,30,14.96,15.06,14.95,15.01,6681
20140301|2014-01-30 09:00,30,15.02,15.04,14.98,15,1906
20140301|2014-01-30 09:30,30,14.99,15.02,14.97,14.98,1048
20140301|2014-01-30 10:00,30,14.98,14.99,14.9,14.94,1991
20140301|2014-01-30 10:30,30,14.93,14.95,14.9,14.94,1151
20140301|2014-01-30 11:00,30,14.94,14.95,14.9,14.93,1393
20140301|2014-01-30 11:30,30,14.92,15,14.92,15,1087
20140301|2014-01-30 12:00,30,14.99,15.02,14.97,14.98,2682
20140301|2014-01-30 12:30,30,14.99,15,14.97,14.99,1232
20140301|2014-01-31 01:30,31,14.99,15.01,14.99,15,237
20140301|2014-01-31 02:00,31,15,15.02,15,15.01,173
20140301|2014-01-31 02:30,31,15.02,15.05,15.02,15.03,897
20140301|2014-01-31 03:00,31,15.03,15.04,15.01,15.03,159
20140301|2014-01-31 03:30,31,15.03,15.05,15.02,15.04,179
20140301|2014-01-31 04:00,31,15.04,15.09,15.03,15.09,1841
20140301|2014-01-31 04:30,31,15.09,15.16,15.08,15.12,5202
20140301|2014-01-31 05:00,31,15.12,15.12,15.1,15.12,443
20140301|2014-01-31 05:30,31,15.12,15.14,15.11,15.13,888
20140301|2014-01-31 06:00,31,15.14,15.14,15.12,15.12,723
20140301|2014-01-31 06:30,31,15.12,15.14,15.12,15.13,567
20140301|2014-01-31 07:00,31,15.14,15.39,15.13,15.27,15397
20140301|2014-01-31 07:30,31,15.27,15.31,15.26,15.3,2266
20140301|2014-01-31 08:00,31,15.3,15.32,15.26,15.28,1498
20140301|2014-01-31 08:30,31,15.27,15.37,15.27,15.35,3930
20140301|2014-01-31 09:00,31,15.34,15.55,15.34,15.46,12999
20140301|2014-01-31 09:30,31,15.45,15.47,15.41,15.47,2581
20140301|2014-01-31 10:00,31,15.47,15.53,15.46,15.5,3705
20140301|2014-01-31 10:30,31,15.5,15.59,15.49,15.57,4805
20140301|2014-01-31 11:00,31,15.56,15.6,15.52,15.57,3281
20140301|2014-01-31 11:30,31,15.56,15.66,15.56,15.64,5817
20140301|2014-01-31 12:00,31,15.65,15.72,15.51,15.58,9110
20140301|2014-01-31 12:30,31,15.59,15.62,15.56,15.6,2591
20140301|2014-02-03 02:30,3,15.54,15.58,15.47,15.55,4105
20140301|2014-02-03 03:00,3,15.56,15.66,15.55,15.63,1697
20140301|2014-02-03 03:30,3,15.63,15.7,15.62,15.69,857
20140301|2014-02-03 04:00,3,15.69,15.72,15.64,15.64,2312
20140301|2014-02-03 04:30,3,15.65,15.65,15.56,15.57,2391
20140301|2014-02-03 05:00,3,15.57,15.59,15.55,15.59,504
20140301|2014-02-03 05:30,3,15.59,15.69,15.59,15.67,1843
20140301|2014-02-03 06:00,3,15.68,15.71,15.67,15.68,836
20140301|2014-02-03 06:30,3,15.68,15.69,15.66,15.67,1004
20140301|2014-02-03 07:00,3,15.66,15.68,15.58,15.63,4892
20140301|2014-02-03 07:30,3,15.63,15.66,15.61,15.64,1275
20140301|2014-02-03 08:00,3,15.63,15.67,15.63,15.65,1279
20140301|2014-02-03 08:30,3,15.66,15.66,15.52,15.57,3564
20140301|2014-02-03 09:00,3,15.57,15.6,15.52,15.56,3066
20140301|2014-02-03 09:30,3,15.57,15.68,15.56,15.64,2907
20140301|2014-02-03 10:00,3,15.65,15.71,15.59,15.6,4272
20140301|2014-02-03 10:30,3,15.6,15.66,15.56,15.63,2124
20140301|2014-02-03 11:00,3,15.62,15.7,15.59,15.69,2553
20140301|2014-02-03 11:30,3,15.69,15.77,15.69,15.75,7120
20140301|2014-02-04 02:30,4,15.76,15.77,15.65,15.71,3585
20140301|2014-02-04 03:00,4,15.72,15.75,15.71,15.74,732
20140301|2014-02-04 03:30,4,15.75,15.76,15.74,15.75,720
20140301|2014-02-04 04:00,4,15.75,15.76,15.72,15.75,459
20140301|2014-02-04 04:30,4,15.75,15.76,15.69,15.74,644
20140301|2014-02-04 05:00,4,15.74,15.75,15.7,15.73,514
20140301|2014-02-04 05:30,4,15.74,15.74,15.59,15.6,3406
20140301|2014-02-04 06:00,4,15.6,15.62,15.58,15.6,898
20140301|2014-02-04 06:30,4,15.61,15.66,15.6,15.61,1185
20140301|2014-02-04 07:00,4,15.61,15.66,15.58,15.64,4149
20140301|2014-02-04 07:30,4,15.64,15.75,15.64,15.74,5845
20140301|2014-02-04 08:00,4,15.74,16.06,15.74,16.05,23712
20140301|2014-02-04 08:30,4,16.05,16.12,16.02,16.08,8645
20140301|2014-02-04 09:00,4,16.08,16.17,16.07,16.16,6195
20140301|2014-02-04 09:30,4,16.16,16.18,16.12,16.16,3877
20140301|2014-02-04 10:00,4,16.16,16.33,16.14,16.32,10917
20140301|2014-02-04 10:30,4,16.32,16.38,16.21,16.26,6297
20140301|2014-02-04 11:00,4,16.26,16.28,16.14,16.15,5177
20140301|2014-02-04 11:30,4,16.15,16.15,15.94,15.95,11126
20140301|2014-02-05 02:30,5,16.03,16.16,15.99,16.15,3031
20140301|2014-02-05 03:00,5,16.16,16.19,16.13,16.15,1140
20140301|2014-02-05 03:30,5,16.14,16.23,16.12,16.19,1831
20140301|2014-02-05 04:00,5,16.19,16.2,16.16,16.18,823
20140301|2014-02-05 04:30,5,16.17,16.17,16.1,16.12,626
20140301|2014-02-05 05:00,5,16.13,16.18,16.11,16.15,536
20140301|2014-02-05 05:30,5,16.15,16.16,16.11,16.14,356
20140301|2014-02-05 06:00,5,16.15,16.17,16.14,16.16,321
20140301|2014-02-05 06:30,5,16.16,16.19,16.11,16.19,1344
20140301|2014-02-05 07:00,5,16.18,16.22,16.01,16.05,5994
20140301|2014-02-05 07:30,5,16.05,16.08,15.92,16.06,5293
20140301|2014-02-05 08:00,5,16.06,16.13,16.05,16.11,2214
20140301|2014-02-05 08:30,5,16.11,16.15,16.04,16.07,2053
20140301|2014-02-05 09:00,5,16.07,16.14,16.05,16.06,2918
20140301|2014-02-05 09:30,5,16.05,16.19,15.96,16.17,6343
20140301|2014-02-05 10:00,5,16.17,16.19,16.11,16.15,3341
20140301|2014-02-05 10:30,5,16.16,16.24,16.15,16.21,3952
20140301|2014-02-05 11:00,5,16.21,16.24,16.1,16.17,4037
20140301|2014-02-05 11:30,5,16.17,16.17,16.04,16.05,5119
20140301|2014-02-06 02:30,6,16.08,16.14,16.06,16.14,1139
20140301|2014-02-06 03:00,6,16.14,16.17,16.14,16.15,1101
20140301|2014-02-06 03:30,6,16.16,16.16,16.12,16.13,675
20140301|2014-02-06 04:00,6,16.13,16.14,16.1,16.1,279
20140301|2014-02-06 04:30,6,16.1,16.12,16.07,16.1,488
20140301|2014-02-06 05:00,6,16.1,16.13,16.09,16.12,231
20140301|2014-02-06 05:30,6,16.12,16.16,16.11,16.14,496
20140301|2014-02-06 06:00,6,16.14,16.15,16.11,16.12,704
20140301|2014-02-06 06:30,6,16.12,16.12,15.75,15.81,6773
20140301|2014-02-06 07:00,6,15.82,16.01,15.81,15.94,5872
20140301|2014-02-06 07:30,6,15.94,16.15,15.94,16,6043
20140301|2014-02-06 08:00,6,16.01,16.02,15.94,16.01,1562
20140301|2014-02-06 08:30,6,16.01,16.04,15.93,15.93,1957
20140301|2014-02-06 09:00,6,15.93,15.93,15.81,15.87,4969
20140301|2014-02-06 09:30,6,15.87,15.9,15.78,15.89,2907
20140301|2014-02-06 10:00,6,15.89,15.9,15.84,15.87,1549
20140301|2014-02-06 10:30,6,15.88,15.88,15.79,15.84,2091
20140301|2014-02-06 11:00,6,15.83,15.92,15.83,15.92,1351
20140301|2014-02-06 11:30,6,15.91,15.95,15.81,15.82,5099
20140301|2014-02-07 02:30,7,15.84,15.84,15.6,15.71,6083
20140301|2014-02-07 03:00,7,15.72,15.72,15.68,15.69,995
20140301|2014-02-07 03:30,7,15.7,15.7,15.67,15.68,831
20140301|2014-02-07 04:00,7,15.68,15.68,15.67,15.68,580
20140301|2014-02-07 04:30,7,15.67,15.68,15.66,15.66,2016
20140301|2014-02-07 05:00,7,15.67,15.78,15.66,15.72,3037
20140301|2014-02-07 05:30,7,15.71,15.81,15.71,15.77,2174
20140301|2014-02-07 06:00,7,15.78,15.83,15.77,15.77,973
20140301|2014-02-07 06:30,7,15.77,15.8,15.74,15.76,656
20140301|2014-02-07 07:00,7,15.76,15.86,15.75,15.8,3028
20140301|2014-02-07 07:30,7,15.8,15.84,15.77,15.79,1718
20140301|2014-02-07 08:00,7,15.79,15.87,15.78,15.84,1305
20140301|2014-02-07 08:30,7,15.85,15.88,15.82,15.83,1617
20140301|2014-02-07 09:00,7,15.82,15.83,15.75,15.8,1780
20140301|2014-02-07 09:30,7,15.8,15.85,15.78,15.85,1738
20140301|2014-02-07 10:00,7,15.85,15.88,15.79,15.82,2441
20140301|2014-02-07 10:30,7,15.83,15.83,15.74,15.75,1347
20140301|2014-02-07 11:00,7,15.75,15.76,15.7,15.73,2858
20140301|2014-02-07 11:30,7,15.73,15.75,15.68,15.69,3358
20140301|2014-02-10 02:30,10,15.61,15.65,15.52,15.56,3642
20140301|2014-02-10 03:00,10,15.57,15.58,15.52,15.53,1432
20140301|2014-02-10 03:30,10,15.53,15.53,15.39,15.39,4579
20140301|2014-02-10 04:00,10,15.4,15.51,15.38,15.49,1993
20140301|2014-02-10 04:30,10,15.48,15.52,15.48,15.51,589
20140301|2014-02-10 05:00,10,15.52,15.59,15.52,15.57,1149
20140301|2014-02-10 05:30,10,15.57,15.61,15.53,15.6,634
20140301|2014-02-10 06:00,10,15.59,15.6,15.57,15.59,364
20140301|2014-02-10 06:30,10,15.59,15.59,15.54,15.58,451
20140301|2014-02-10 07:00,10,15.58,15.65,15.55,15.63,3079
20140301|2014-02-10 07:30,10,15.63,15.67,15.61,15.65,1242
20140301|2014-02-10 08:00,10,15.65,15.68,15.61,15.67,1156
20140301|2014-02-10 08:30,10,15.66,15.68,15.6,15.6,2845
20140301|2014-02-10 09:00,10,15.6,15.65,15.59,15.65,1464
20140301|2014-02-10 09:30,10,15.65,15.68,15.62,15.65,1564
20140301|2014-02-10 10:00,10,15.65,15.67,15.62,15.63,870
20140301|2014-02-10 10:30,10,15.64,15.65,15.62,15.62,679
20140301|2014-02-10 11:00,10,15.62,15.63,15.58,15.61,1327
20140301|2014-02-10 11:30,10,15.61,15.66,15.6,15.64,3268
20140301|2014-02-11 02:30,11,15.67,15.72,15.64,15.72,2682
20140301|2014-02-11 03:00,11,15.72,15.73,15.71,15.72,1200
20140301|2014-02-11 03:30,11,15.72,15.73,15.68,15.69,465
20140301|2014-02-11 04:00,11,15.69,15.7,15.56,15.63,1073
20140301|2014-02-11 04:30,11,15.62,15.62,15.58,15.62,237
20140301|2014-02-11 05:00,11,15.62,15.65,15.61,15.62,324
20140301|2014-02-11 05:30,11,15.62,15.63,15.61,15.61,144
20140301|2014-02-11 06:00,11,15.62,15.62,15.54,15.54,685
20140301|2014-02-11 06:30,11,15.54,15.58,15.53,15.56,659
20140301|2014-02-11 07:00,11,15.57,15.58,15.45,15.46,5028
20140301|2014-02-11 07:30,11,15.46,15.5,15.43,15.47,1748
20140301|2014-02-11 08:00,11,15.48,15.51,15.45,15.47,1198
20140301|2014-02-11 08:30,11,15.47,15.5,15.47,15.49,1644
20140301|2014-02-11 09:00,11,15.5,15.61,15.49,15.58,4152
20140301|2014-02-11 09:30,11,15.58,15.59,15.51,15.56,1852
20140301|2014-02-11 10:00,11,15.55,15.56,15.51,15.52,1181
20140301|2014-02-11 10:30,11,15.52,15.56,15.51,15.55,1348
20140301|2014-02-11 11:00,11,15.54,15.55,15.49,15.53,1024
20140301|2014-02-11 11:30,11,15.53,15.53,15.43,15.45,5331
20140301|2014-02-11 12:00,11,15.45,15.45,15.45,15.45,2
20140301|2014-02-12 02:30,12,15.46,15.47,15.41,15.46,1455
20140301|2014-02-12 03:00,12,15.47,15.52,15.44,15.51,681
20140301|2014-02-12 03:30,12,15.51,15.54,15.5,15.53,506
20140301|2014-02-12 04:00,12,15.52,15.54,15.51,15.53,330
20140301|2014-02-12 04:30,12,15.52,15.54,15.47,15.47,864
20140301|2014-02-12 05:00,12,15.48,15.5,15.45,15.46,325
20140301|2014-02-12 05:30,12,15.47,15.56,15.45,15.54,860
20140301|2014-02-12 06:00,12,15.55,15.59,15.5,15.58,1041
20140301|2014-02-12 06:30,12,15.58,15.59,15.55,15.58,839
20140301|2014-02-12 07:00,12,15.58,15.58,15.47,15.56,2223
20140301|2014-02-12 07:30,12,15.55,15.65,15.55,15.64,2059
20140301|2014-02-12 08:00,12,15.64,15.68,15.6,15.61,3831
20140301|2014-02-12 08:30,12,15.61,15.62,15.31,15.5,14725
20140301|2014-02-12 09:00,12,15.5,15.6,15.5,15.59,4193
20140301|2014-02-12 09:30,12,15.59,15.67,15.59,15.66,3600
20140301|2014-02-12 10:00,12,15.66,15.91,15.64,15.83,13839
20140301|2014-02-12 10:30,12,15.82,15.93,15.82,15.9,3672
20140301|2014-02-12 11:00,12,15.9,15.92,15.79,15.83,3835
20140301|2014-02-12 11:30,12,15.83,15.91,15.79,15.87,4414
20140301|2014-02-13 02:30,13,15.85,15.89,15.82,15.88,1315
20140301|2014-02-13 03:00,13,15.89,15.89,15.79,15.79,1233
20140301|2014-02-13 03:30,13,15.8,15.82,15.78,15.79,727
20140301|2014-02-13 04:00,13,15.8,15.8,15.72,15.73,568
20140301|2014-02-13 04:30,13,15.72,15.73,15.62,15.67,1642
20140301|2014-02-13 05:00,13,15.68,15.71,15.55,15.59,3474
20140301|2014-02-13 05:30,13,15.59,15.65,15.58,15.62,1045
20140301|2014-02-13 06:00,13,15.64,15.67,15.62,15.67,294
20140301|2014-02-13 06:30,13,15.66,15.7,15.66,15.67,848
20140301|2014-02-13 07:00,13,15.66,15.76,15.64,15.64,2334
20140301|2014-02-13 07:30,13,15.64,15.71,15.64,15.68,531
20140301|2014-02-13 08:00,13,15.69,15.74,15.67,15.67,1033
20140301|2014-02-13 08:30,13,15.68,15.72,15.67,15.68,877
20140301|2014-02-13 09:00,13,15.68,15.68,15.58,15.58,2183
20140301|2014-02-13 09:30,13,15.59,15.64,15.54,15.57,2298
20140301|2014-02-13 10:00,13,15.58,15.7,15.57,15.69,1078
20140301|2014-02-13 10:30,13,15.69,15.7,15.6,15.62,955
20140301|2014-02-13 11:00,13,15.61,15.68,15.61,15.65,893
20140301|2014-02-13 11:30,13,15.66,15.69,15.61,15.62,3756
20140301|2014-02-14 02:30,14,15.66,15.66,15.54,15.57,804
20140301|2014-02-14 03:00,14,15.58,15.58,15.52,15.53,360
20140301|2014-02-14 03:30,14,15.53,15.55,15.53,15.54,140
20140301|2014-02-14 04:00,14,15.54,15.56,15.53,15.54,157
20140301|2014-02-14 04:30,14,15.54,15.56,15.54,15.56,65
20140301|2014-02-14 05:00,14,15.56,15.58,15.55,15.55,199
20140301|2014-02-14 05:30,14,15.55,15.57,15.53,15.56,155
20140301|2014-02-14 06:00,14,15.57,15.6,15.57,15.6,609
20140301|2014-02-14 06:30,14,15.6,15.62,15.59,15.61,246
20140301|2014-02-14 07:00,14,15.61,15.64,15.59,15.63,685
20140301|2014-02-14 07:30,14,15.63,15.63,15.53,15.54,1010
20140301|2014-02-14 08:00,14,15.54,15.55,15.52,15.53,1463
20140301|2014-02-14 08:30,14,15.53,15.57,15.52,15.56,1074
20140301|2014-02-14 09:00,14,15.55,15.57,15.54,15.55,704
20140301|2014-02-14 09:30,14,15.55,15.61,15.54,15.56,676
20140301|2014-02-14 10:00,14,15.55,15.62,15.54,15.61,851
20140301|2014-02-14 10:30,14,15.61,15.64,15.6,15.63,481
20140301|2014-02-14 11:00,14,15.63,15.64,15.58,15.6,615
20140301|2014-02-14 11:30,14,15.6,15.64,15.57,15.59,1765
20140301|2014-02-14 12:00,14,15.59,15.59,15.59,15.59,1
20140301|2014-02-18 02:30,18,15.66,15.73,15.65,15.7,2433
20140301|2014-02-18 03:00,18,15.7,15.73,15.69,15.71,318
20140301|2014-02-18 03:30,18,15.71,15.76,15.7,15.76,1670
20140301|2014-02-18 04:00,18,15.76,15.78,15.74,15.78,699
20140301|2014-02-18 04:30,18,15.78,15.92,15.76,15.87,3090
20140301|2014-02-18 05:00,18,15.88,15.97,15.88,15.95,2637
20140301|2014-02-18 05:30,18,15.94,16,15.93,15.96,1435
20140301|2014-02-18 06:00,18,15.97,15.97,15.8,15.8,1110
20140301|2014-02-18 06:30,18,15.8,15.85,15.77,15.85,1191
20140301|2014-02-18 07:00,18,15.85,16.01,15.85,16.01,2619
20140301|2014-02-18 07:30,18,16.01,16.04,16,16.03,1959
20140301|2014-02-18 08:00,18,16.02,16.08,16.02,16.05,3886
20140301|2014-02-18 08:30,18,16.04,16.13,16.04,16.09,3363
20140301|2014-02-18 09:00,18,16.09,16.12,16.07,16.12,1696
20140301|2014-02-18 09:30,18,16.11,16.13,16.07,16.13,1884
20140301|2014-02-18 10:00,18,16.12,16.2,16.12,16.19,3753
20140301|2014-02-18 10:30,18,16.19,16.21,16.13,16.15,2344
20140301|2014-02-18 11:00,18,16.15,16.18,16.14,16.15,777
20140301|2014-02-18 11:30,18,16.15,16.23,16.07,16.22,5314
20140301|2014-02-19 02:30,19,16.2,16.23,16.13,16.17,2332
20140301|2014-02-19 03:00,19,16.17,16.18,16.05,16.12,916
20140301|2014-02-19 03:30,19,16.11,16.11,16.08,16.09,230
20140301|2014-02-19 04:00,19,16.09,16.11,16.08,16.1,38
20140301|2014-02-19 04:30,19,16.11,16.13,16.1,16.13,164
20140301|2014-02-19 05:00,19,16.13,16.17,16.1,16.14,272
20140301|2014-02-19 05:30,19,16.14,16.29,16.14,16.28,2412
20140301|2014-02-19 06:00,19,16.28,16.38,16.25,16.32,3311
20140301|2014-02-19 06:30,19,16.33,16.4,16.33,16.39,1298
20140301|2014-02-19 07:00,19,16.39,16.4,16.25,16.27,1298
20140301|2014-02-19 07:30,19,16.28,16.35,16.28,16.35,342
20140301|2014-02-19 08:00,19,16.35,16.42,16.33,16.36,1656
20140301|2014-02-19 08:30,19,16.36,16.4,16.35,16.39,772
20140301|2014-02-19 09:00,19,16.38,16.41,16.36,16.39,509
20140301|2014-02-19 09:30,19,16.39,16.44,16.39,16.44,949
20140301|2014-02-19 10:00,19,16.43,16.47,16.42,16.47,802
20140301|2014-02-19 10:30,19,16.46,16.49,16.44,16.45,1309
20140301|2014-02-19 11:00,19,16.45,16.49,16.43,16.49,697
20140301|2014-02-19 11:30,19,16.48,16.5,16.37,16.38,1766
20140301|2014-02-20 02:30,20,16.43,16.44,16.37,16.37,1151
20140301|2014-02-20 03:00,20,16.38,16.46,16.36,16.44,561
20140301|2014-02-20 03:30,20,16.43,16.44,16.3,16.3,345
20140301|2014-02-20 04:00,20,16.3,16.36,16.3,16.33,275
20140301|2014-02-20 04:30,20,16.32,16.37,16.32,16.36,97
20140301|2014-02-20 05:00,20,16.35,16.36,16.32,16.35,67
20140301|2014-02-20 05:30,20,16.35,16.39,16.34,16.37,254
20140301|2014-02-20 06:00,20,16.36,16.39,16.35,16.35,84
20140301|2014-02-20 06:30,20,16.33,16.44,16.31,16.38,445
20140301|2014-02-20 07:00,20,16.38,16.38,16.32,16.34,340
20140301|2014-02-20 07:30,20,16.33,16.36,16.3,16.31,495
20140301|2014-02-20 08:00,20,16.31,16.32,16.25,16.32,1183
20140301|2014-02-20 08:30,20,16.32,16.42,16.32,16.39,1116
20140301|2014-02-20 09:00,20,16.38,16.45,16.35,16.43,726
20140301|2014-02-20 09:30,20,16.42,16.48,16.4,16.4,552
20140301|2014-02-20 10:00,20,16.4,16.46,16.4,16.44,436
20140301|2014-02-20 10:30,20,16.44,16.46,16.36,16.36,630
20140301|2014-02-20 11:00,20,16.35,16.45,16.35,16.4,998
20140301|2014-02-20 11:30,20,16.39,16.41,16.31,16.32,1094
20140301|2014-02-21 02:30,21,16.35,16.45,16.35,16.44,747
20140301|2014-02-21 03:00,21,16.43,16.5,16.43,16.49,839
20140301|2014-02-21 03:30,21,16.49,16.5,16.47,16.49,103
20140301|2014-02-21 04:00,21,16.49,16.54,16.49,16.54,406
20140301|2014-02-21 04:30,21,16.54,16.55,16.52,16.53,197
20140301|2014-02-21 05:00,21,16.54,16.54,16.52,16.53,123
20140301|2014-02-21 05:30,21,16.54,16.54,16.49,16.5,322
20140301|2014-02-21 06:00,21,16.5,16.52,16.5,16.52,152
20140301|2014-02-21 06:30,21,16.51,16.51,16.43,16.46,244
20140301|2014-02-21 07:00,21,16.47,16.5,16.45,16.49,188
20140301|2014-02-21 07:30,21,16.49,16.49,16.36,16.36,614
20140301|2014-02-21 08:00,21,16.38,16.47,16.37,16.47,279
20140301|2014-02-21 08:30,21,16.45,16.48,16.42,16.46,401
20140301|2014-02-21 09:00,21,16.46,16.58,16.46,16.54,1617
20140301|2014-02-21 09:30,21,16.53,16.59,16.51,16.57,543
20140301|2014-02-21 10:00,21,16.57,16.6,16.53,16.54,476
20140301|2014-02-21 10:30,21,16.54,16.77,16.53,16.7,2251
20140301|2014-02-21 11:00,21,16.7,16.79,16.66,16.76,1703
20140301|2014-02-21 11:30,21,16.75,16.77,16.69,16.76,1472
20140301|2014-02-24 02:30,24,16.75,16.94,16.75,16.84,1941
20140301|2014-02-24 03:00,24,16.86,16.95,16.84,16.93,88
20140301|2014-02-24 03:30,24,16.93,17.1,16.92,17.05,2238
20140301|2014-02-24 04:00,24,17.05,17.17,17.05,17.14,809
20140301|2014-02-24 04:30,24,17.14,17.24,17.13,17.16,860
20140301|2014-02-24 05:00,24,17.18,17.18,17.16,17.17,363
20140301|2014-02-24 05:30,24,17.17,17.21,17.13,17.15,669
20140301|2014-02-24 06:00,24,17.15,17.19,17.13,17.16,115
20140301|2014-02-24 06:30,24,17.15,17.2,17.13,17.2,522
20140301|2014-02-24 07:00,24,17.19,17.25,17.15,17.22,727
20140301|2014-02-24 07:30,24,17.22,17.23,17.19,17.22,158
20140301|2014-02-24 08:00,24,17.21,17.23,17.18,17.21,602
20140301|2014-02-24 08:30,24,17.21,17.26,17.17,17.25,510
20140301|2014-02-24 09:00,24,17.24,17.49,17.21,17.36,2871
20140301|2014-02-24 09:30,24,17.38,17.44,17.38,17.43,462
20140301|2014-02-24 10:00,24,17.43,17.52,17.43,17.52,539
20140301|2014-02-24 10:30,24,17.51,17.67,17.5,17.53,1559
20140301|2014-02-24 11:00,24,17.53,17.57,17.38,17.42,955
20140301|2014-02-24 11:30,24,17.43,17.51,17.36,17.43,2823
20140301|2014-02-25 02:30,25,17.45,17.47,17.38,17.4,1409
20140301|2014-02-25 03:00,25,17.4,17.4,17.28,17.3,496
20140301|2014-02-25 03:30,25,17.3,17.4,17.3,17.4,150
20140301|2014-02-25 04:00,25,17.38,17.44,17.38,17.43,182
20140301|2014-02-25 04:30,25,17.43,17.49,17.43,17.49,494
20140301|2014-02-25 05:00,25,17.48,17.49,17.45,17.47,567
20140301|2014-02-25 05:30,25,17.47,17.48,17.45,17.45,24
20140301|2014-02-25 06:00,25,17.46,17.47,17.41,17.41,46
20140301|2014-02-25 06:30,25,17.43,17.48,17.41,17.48,176
20140301|2014-02-25 07:00,25,17.47,17.48,17.38,17.46,265
20140301|2014-02-25 07:30,25,17.46,17.49,17.44,17.45,136
20140301|2014-02-25 08:00,25,17.44,17.65,17.44,17.53,1216
20140301|2014-02-25 08:30,25,17.55,17.66,17.52,17.57,628
20140301|2014-02-25 09:00,25,17.57,17.64,17.55,17.63,307
20140301|2014-02-25 09:30,25,17.65,17.69,17.6,17.63,508
20140301|2014-02-25 10:00,25,17.63,17.77,17.63,17.76,835
20140301|2014-02-25 10:30,25,17.76,17.77,17.6,17.63,323
20140301|2014-02-25 11:00,25,17.63,17.63,17.36,17.36,813
20140301|2014-02-25 11:30,25,17.38,17.4,17.25,17.36,1227
20140301|2014-02-26 02:30,26,17.3,17.3,17.07,17.14,936
20140301|2014-02-26 03:00,26,17.18,17.18,17.12,17.12,35
20140301|2014-02-26 03:30,26,17.11,17.12,17.03,17.03,271
20140301|2014-02-26 04:00,26,17.02,17.08,17,17.03,28
20140301|2014-02-26 04:30,26,17.06,17.06,17.05,17.05,9
20140301|2014-02-26 05:00,26,17.07,17.11,16.95,16.98,429
20140301|2014-02-26 05:30,26,16.97,16.97,16.86,16.87,271
20140301|2014-02-26 06:00,26,16.87,16.89,16.75,16.77,196
20140301|2014-02-26 06:30,26,16.77,16.86,16.61,16.86,207
20140301|2014-02-26 07:00,26,16.89,17.09,16.89,16.96,382
20140301|2014-02-26 07:30,26,16.98,17,16.94,16.99,305
20140301|2014-02-26 08:00,26,16.99,16.99,16.82,16.89,226
20140301|2014-02-26 08:30,26,16.83,16.94,16.83,16.89,122
20140301|2014-02-26 09:00,26,16.89,16.91,16.81,16.83,158
20140301|2014-02-26 09:30,26,16.87,17.03,16.86,17.03,328
20140301|2014-02-26 10:00,26,17.06,17.15,17.05,17.15,227
20140301|2014-02-26 10:30,26,17.15,17.16,17.09,17.11,128
20140301|2014-02-26 11:00,26,17.12,17.25,17.08,17.23,79
20140301|2014-02-26 11:30,26,17.21,17.35,17.16,17.35,529
20140301|2014-02-27 02:30,27,17.3,17.31,17.2,17.29,75
20140301|2014-02-27 03:00,27,17.32,17.32,17.27,17.27,80
20140301|2014-02-27 03:30,27,17.27,17.35,17.21,17.35,19
20140301|2014-02-27 04:00,27,17.32,17.32,17.32,17.32,1
20140301|2014-02-27 04:30,27,17.31,17.31,17.3,17.3,6
20140301|2014-02-27 05:00,27,17.34,17.36,17.34,17.36,38
20140301|2014-02-27 05:30,27,17.37,17.4,17.37,17.4,22
20140301|2014-02-27 06:00,27,17.37,17.39,17.37,17.39,6
20140301|2014-02-27 06:30,27,17.38,17.38,17.38,17.38,2
20140301|2014-02-27 07:00,27,17.4,17.41,17.3,17.41,72
20140301|2014-02-27 07:30,27,17.41,17.56,17.41,17.56,100
20140301|2014-02-27 08:00,27,17.54,17.56,17.49,17.53,91
20140301|2014-02-27 08:30,27,17.56,17.6,17.55,17.58,51
20140301|2014-02-27 09:00,27,17.58,17.68,17.53,17.67,92
20140301|2014-02-27 09:30,27,17.65,17.67,17.58,17.58,73
20140301|2014-02-27 10:00,27,17.5,17.58,17.5,17.56,342
20140301|2014-02-27 10:30,27,17.56,17.58,17.49,17.49,24
20140301|2014-02-27 11:00,27,17.54,17.62,17.54,17.62,6
20140301|2014-02-27 11:30,27,17.62,17.65,16.92,17.45,230
20140301|2014-02-28 02:30,28,17.35,17.43,17.1,17.2,94
20140301|2014-02-28 03:00,28,17.1,17.1,17.1,17.1,40
20140301|2014-02-28 03:30,28,17.22,17.25,17.22,17.22,23
20140301|2014-02-28 04:00,28,17.18,17.18,17.13,17.13,10
20140301|2014-02-28 04:30,28,17.12,17.18,17.12,17.18,23
20140301|2014-02-28 05:30,28,17.16,17.16,17.15,17.15,23
20140301|2014-02-28 06:00,28,17.15,17.16,17.1,17.1,153
20140301|2014-02-28 07:00,28,17.11,17.16,17.06,17.09,61
20140301|2014-02-28 07:30,28,16.98,16.98,16.98,16.98,1
20140301|2014-02-28 08:30,28,16.7,17,16.7,16.92,46
20140301|2014-02-28 09:00,28,17.06,17.06,17.01,17.01,135
20140301|2014-02-28 09:30,28,17.05,17.1,16.94,16.94,41
20140301|2014-02-28 10:00,28,17.1,17.18,17.07,17.18,114
20140301|2014-02-28 10:30,28,17.15,17.15,17.04,17.08,22
20140301|2014-02-28 11:00,28,17.11,17.14,17,17,201
20140301|2014-02-28 11:30,28,16.77,16.77,16.6,16.62,142
20140501|2013-05-15 04:00,15,18.51,18.55,18.51,18.55,118
20140501|2013-05-15 05:00,15,18.54,18.54,18.52,18.52,18
20140501|2013-05-15 05:30,15,18.53,18.54,18.53,18.54,10
20140501|2013-05-15 06:00,15,18.52,18.52,18.5,18.5,40
20140501|2013-05-15 06:30,15,18.48,18.48,18.48,18.48,2
20140501|2013-05-15 07:00,15,18.49,18.55,18.49,18.54,57
20140501|2013-05-15 07:30,15,18.54,18.61,18.54,18.58,230
20140501|2013-05-15 08:00,15,18.59,18.59,18.55,18.55,134
20140501|2013-05-15 09:00,15,18.51,18.53,18.48,18.53,18
20140501|2013-05-15 09:30,15,18.54,18.54,18.5,18.5,11
20140501|2013-05-15 10:00,15,18.51,18.51,18.49,18.49,16
20140501|2013-05-15 10:30,15,18.49,18.49,18.46,18.48,124
20140501|2013-05-15 11:00,15,18.48,18.48,18.43,18.43,11
20140501|2013-05-15 11:30,15,18.44,18.44,18.43,18.44,34
20140501|2013-05-15 12:00,15,18.43,18.43,18.41,18.43,107
20140501|2013-05-15 12:30,15,18.41,18.41,18.41,18.41,14
20140501|2013-05-16 01:30,16,18.49,18.49,18.41,18.41,7
20140501|2013-05-16 02:00,16,18.47,18.47,18.47,18.47,2
20140501|2013-05-16 02:30,16,18.44,18.44,18.44,18.44,1
20140501|2013-05-16 03:00,16,18.45,18.45,18.43,18.43,17
20140501|2013-05-16 03:30,16,18.43,18.43,18.41,18.41,22
20140501|2013-05-16 04:00,16,18.4,18.4,18.4,18.4,1
20140501|2013-05-16 04:30,16,18.41,18.41,18.4,18.4,193
20140501|2013-05-16 06:00,16,18.39,18.39,18.37,18.37,39
20140501|2013-05-16 06:30,16,18.38,18.38,18.37,18.37,5
20140501|2013-05-16 07:00,16,18.37,18.41,18.35,18.35,153
20140501|2013-05-16 07:30,16,18.34,18.36,18.34,18.35,36
20140501|2013-05-16 08:00,16,18.34,18.34,18.32,18.32,184
20140501|2013-05-16 08:30,16,18.33,18.33,18.31,18.31,81
20140501|2013-05-16 09:00,16,18.34,18.35,18.32,18.34,55
20140501|2013-05-16 09:30,16,18.34,18.35,18.33,18.33,20
20140501|2013-05-16 10:00,16,18.34,18.36,18.34,18.35,42
20140501|2013-05-16 10:30,16,18.36,18.36,18.34,18.34,31
20140501|2013-05-16 11:00,16,18.34,18.34,18.33,18.33,9
20140501|2013-05-16 11:30,16,18.31,18.31,18.3,18.3,87
20140501|2013-05-16 12:00,16,18.3,18.3,18.25,18.28,96
20140501|2013-05-16 12:30,16,18.29,18.29,18.26,18.26,68
20140501|2013-05-17 02:00,17,18.32,18.35,18.32,18.35,15
20140501|2013-05-17 03:00,17,18.38,18.39,18.38,18.39,4
20140501|2013-05-17 03:30,17,18.38,18.38,18.38,18.38,1
20140501|2013-05-17 04:00,17,18.4,18.41,18.4,18.41,14
20140501|2013-05-17 04:30,17,18.42,18.42,18.4,18.4,26
20140501|2013-05-17 05:30,17,18.37,18.38,18.36,18.36,51
20140501|2013-05-17 06:00,17,18.37,18.37,18.37,18.37,9
20140501|2013-05-17 06:30,17,18.35,18.37,18.35,18.37,11
20140501|2013-05-17 07:00,17,18.31,18.33,18.29,18.31,63
20140501|2013-05-17 07:30,17,18.27,18.28,18.27,18.28,46
20140501|2013-05-17 08:00,17,18.27,18.27,18.24,18.24,59
20140501|2013-05-17 08:30,17,18.24,18.24,18.24,18.24,9
20140501|2013-05-17 09:00,17,18.26,18.29,18.26,18.29,81
20140501|2013-05-17 09:30,17,18.3,18.3,18.27,18.27,29
20140501|2013-05-17 10:00,17,18.27,18.27,18.27,18.27,20
20140501|2013-05-17 10:30,17,18.28,18.28,18.28,18.28,6
20140501|2013-05-17 11:00,17,18.28,18.3,18.28,18.3,8
20140501|2013-05-17 11:30,17,18.29,18.32,18.26,18.31,91
20140501|2013-05-17 12:00,17,18.28,18.28,18.28,18.28,1
20140501|2013-05-17 12:30,17,18.3,18.3,18.27,18.3,43
20140501|2013-05-20 01:30,20,18.32,18.34,18.32,18.34,104
20140501|2013-05-20 02:00,20,18.34,18.38,18.34,18.38,145
20140501|2013-05-20 02:30,20,18.37,18.38,18.37,18.38,77
20140501|2013-05-20 03:00,20,18.33,18.38,18.33,18.38,110
20140501|2013-05-20 03:30,20,18.36,18.38,18.36,18.37,25
20140501|2013-05-20 04:00,20,18.34,18.35,18.34,18.35,10
20140501|2013-05-20 06:30,20,18.28,18.28,18.28,18.28,1
20140501|2013-05-20 07:00,20,18.26,18.26,18.24,18.24,21
20140501|2013-05-20 07:30,20,18.23,18.23,18.22,18.22,14
20140501|2013-05-20 08:00,20,18.22,18.22,18.22,18.22,3
20140501|2013-05-20 09:00,20,18.23,18.23,18.21,18.22,241
20140501|2013-05-20 09:30,20,18.21,18.24,18.21,18.23,24
20140501|2013-05-20 10:00,20,18.21,18.21,18.21,18.21,5
20140501|2013-05-20 11:00,20,18.23,18.23,18.23,18.23,7
20140501|2013-05-20 11:30,20,18.23,18.23,18.23,18.23,13
20140501|2013-05-20 12:00,20,18.21,18.22,18.2,18.22,82
20140501|2013-05-20 12:30,20,18.22,18.24,18.21,18.24,27
20140501|2013-05-21 01:30,21,18.2,18.29,18.2,18.28,104
20140501|2013-05-21 03:00,21,18.23,18.23,18.23,18.23,1
20140501|2013-05-21 05:30,21,18.24,18.24,18.24,18.24,1
20140501|2013-05-21 06:30,21,18.24,18.24,18.2,18.2,80
20140501|2013-05-21 07:00,21,18.23,18.23,18.15,18.19,178
20140501|2013-05-21 07:30,21,18.16,18.18,18.16,18.18,45
20140501|2013-05-21 08:00,21,18.18,18.18,18.17,18.18,125
20140501|2013-05-21 08:30,21,18.19,18.2,18.19,18.2,78
20140501|2013-05-21 09:00,21,18.22,18.25,18.22,18.23,44
20140501|2013-05-21 09:30,21,18.23,18.26,18.23,18.26,33
20140501|2013-05-21 10:00,21,18.27,18.3,18.27,18.27,136
20140501|2013-05-21 10:30,21,18.29,18.33,18.29,18.3,27
20140501|2013-05-21 11:00,21,18.35,18.37,18.35,18.35,17
20140501|2013-05-21 11:30,21,18.34,18.35,18.33,18.35,14
20140501|2013-05-21 12:00,21,18.37,18.37,18.31,18.31,29
20140501|2013-05-21 12:30,21,18.3,18.31,18.3,18.31,10
20140501|2013-05-22 01:30,22,18.3,18.3,18.27,18.3,7
20140501|2013-05-22 02:00,22,18.32,18.33,18.31,18.33,73
20140501|2013-05-22 02:30,22,18.34,18.37,18.33,18.36,152
20140501|2013-05-22 03:00,22,18.34,18.36,18.33,18.33,79
20140501|2013-05-22 03:30,22,18.34,18.36,18.34,18.36,132
20140501|2013-05-22 05:30,22,18.35,18.36,18.35,18.36,6
20140501|2013-05-22 06:00,22,18.36,18.37,18.35,18.37,25
20140501|2013-05-22 06:30,22,18.38,18.38,18.38,18.38,4
20140501|2013-05-22 07:00,22,18.36,18.37,18.29,18.31,23
20140501|2013-05-22 07:30,22,18.31,18.32,18.31,18.32,4
20140501|2013-05-22 08:00,22,18.32,18.32,18.31,18.31,50
20140501|2013-05-22 08:30,22,18.32,18.32,18.31,18.32,22
20140501|2013-05-22 09:00,22,18.33,18.37,18.33,18.34,62
20140501|2013-05-22 09:30,22,18.36,18.39,18.35,18.36,254
20140501|2013-05-22 10:00,22,18.35,18.35,18.27,18.27,41
20140501|2013-05-22 10:30,22,18.28,18.32,18.28,18.32,33
20140501|2013-05-22 11:00,22,18.32,18.33,18.31,18.31,3
20140501|2013-05-22 11:30,22,18.32,18.32,18.23,18.24,78
20140501|2013-05-22 12:00,22,18.19,18.22,18.16,18.16,131
20140501|2013-05-22 12:30,22,18.19,18.2,18.14,18.14,35
20140501|2013-05-23 01:30,23,18.13,18.14,18.1,18.1,84
20140501|2013-05-23 02:00,23,18.13,18.14,18.13,18.14,34
20140501|2013-05-23 02:30,23,18.14,18.14,18.14,18.14,146
20140501|2013-05-23 03:30,23,18.14,18.17,18.14,18.17,16
20140501|2013-05-23 04:00,23,18.17,18.17,18.17,18.17,7
20140501|2013-05-23 06:00,23,18.17,18.17,18.17,18.17,5
20140501|2013-05-23 07:00,23,18.12,18.12,18.12,18.12,3
20140501|2013-05-23 07:30,23,18.14,18.14,18.12,18.13,20
20140501|2013-05-23 08:00,23,18.16,18.18,18.16,18.18,13
20140501|2013-05-23 08:30,23,18.19,18.27,18.19,18.27,69
20140501|2013-05-23 09:00,23,18.26,18.31,18.26,18.28,63
20140501|2013-05-23 09:30,23,18.3,18.3,18.3,18.3,1
20140501|2013-05-23 10:00,23,18.31,18.31,18.27,18.27,12
20140501|2013-05-23 10:30,23,18.32,18.33,18.29,18.29,89
20140501|2013-05-23 11:00,23,18.31,18.32,18.31,18.31,11
20140501|2013-05-23 11:30,23,18.31,18.31,18.31,18.31,1
20140501|2013-05-23 12:00,23,18.33,18.36,18.31,18.31,64
20140501|2013-05-23 12:30,23,18.28,18.3,18.24,18.24,55
20140501|2013-05-24 01:30,24,18.23,18.23,18.23,18.23,2
20140501|2013-05-24 02:30,24,18.26,18.26,18.26,18.26,2
20140501|2013-05-24 06:30,24,18.3,18.31,18.3,18.3,25
20140501|2013-05-24 07:30,24,18.23,18.32,18.22,18.32,20
20140501|2013-05-24 08:00,24,18.32,18.32,18.3,18.32,3
20140501|2013-05-24 08:30,24,18.31,18.33,18.3,18.3,19
20140501|2013-05-24 09:00,24,18.31,18.33,18.3,18.33,97
20140501|2013-05-24 09:30,24,18.33,18.34,18.33,18.34,20
20140501|2013-05-24 10:00,24,18.32,18.32,18.31,18.31,4
20140501|2013-05-24 11:00,24,18.28,18.28,18.24,18.25,5
20140501|2013-05-24 12:00,24,18.26,18.35,18.26,18.29,20
20140501|2013-05-24 12:30,24,18.32,18.34,18.32,18.34,6
20140501|2013-05-28 01:30,28,18.33,18.38,18.33,18.38,2
20140501|2013-05-28 03:00,28,18.42,18.42,18.42,18.42,14
20140501|2013-05-28 03:30,28,18.44,18.45,18.44,18.45,19
20140501|2013-05-28 04:30,28,18.44,18.44,18.43,18.43,49
20140501|2013-05-28 05:00,28,18.43,18.43,18.43,18.43,4
20140501|2013-05-28 05:30,28,18.43,18.43,18.43,18.43,3
20140501|2013-05-28 06:00,28,18.43,18.43,18.4,18.4,47
20140501|2013-05-28 06:30,28,18.4,18.4,18.38,18.38,32
20140501|2013-05-28 07:00,28,18.38,18.43,18.36,18.37,266
20140501|2013-05-28 07:30,28,18.36,18.37,18.35,18.35,6
20140501|2013-05-28 08:00,28,18.34,18.35,18.31,18.32,83
20140501|2013-05-28 08:30,28,18.32,18.33,18.32,18.32,28
20140501|2013-05-28 09:00,28,18.3,18.3,18.29,18.3,31
20140501|2013-05-28 09:30,28,18.28,18.28,18.24,18.24,302
20140501|2013-05-28 10:00,28,18.26,18.28,18.23,18.25,155
20140501|2013-05-28 10:30,28,18.27,18.27,18.22,18.22,69
20140501|2013-05-28 11:30,28,18.22,18.22,18.2,18.2,2
20140501|2013-05-28 12:00,28,18.2,18.2,18.16,18.16,3
20140501|2013-05-28 12:30,28,18.16,18.16,18.16,18.16,5
20140501|2013-05-29 01:30,29,18.13,18.13,18.1,18.1,84
20140501|2013-05-29 02:00,29,18.1,18.12,18.09,18.09,79
20140501|2013-05-29 03:00,29,18.08,18.08,18.08,18.08,1
20140501|2013-05-29 03:30,29,18.09,18.1,18.09,18.1,2
20140501|2013-05-29 04:00,29,18.08,18.08,18.08,18.08,1
20140501|2013-05-29 05:00,29,18.13,18.14,18.13,18.14,2
20140501|2013-05-29 06:00,29,18.16,18.16,18.16,18.16,3
20140501|2013-05-29 06:30,29,18.2,18.22,18.2,18.22,4
20140501|2013-05-29 07:00,29,18.22,18.22,18.22,18.22,2
20140501|2013-05-29 07:30,29,18.17,18.17,18.17,18.17,4
20140501|2013-05-29 08:00,29,18.17,18.17,18.11,18.13,116
20140501|2013-05-29 08:30,29,18.12,18.13,18.07,18.07,161
20140501|2013-05-29 09:00,29,18.08,18.08,18.07,18.08,89
20140501|2013-05-29 09:30,29,18.08,18.09,18.03,18.03,336
20140501|2013-05-29 10:00,29,18.03,18.04,18.03,18.04,29
20140501|2013-05-29 10:30,29,18.03,18.03,18.02,18.02,154
20140501|2013-05-29 11:00,29,18.05,18.06,18.03,18.03,298
20140501|2013-05-29 11:30,29,18.03,18.04,18.03,18.04,11
20140501|2013-05-29 12:00,29,18.04,18.06,17.99,18,609
20140501|2013-05-29 12:30,29,18,18.01,17.96,17.96,184
20140501|2013-05-30 01:30,30,18,18.03,18,18.03,95
20140501|2013-05-30 02:00,30,18.04,18.04,18.04,18.04,9
20140501|2013-05-30 02:30,30,18.06,18.06,18.05,18.05,9
20140501|2013-05-30 03:00,30,18.06,18.07,18.06,18.07,46
20140501|2013-05-30 03:30,30,18.07,18.07,18.07,18.07,11
20140501|2013-05-30 04:00,30,18.06,18.06,18.04,18.04,7
20140501|2013-05-30 06:00,30,18.04,18.05,18.04,18.04,31
20140501|2013-05-30 06:30,30,18.07,18.07,18.07,18.07,1
20140501|2013-05-30 07:30,30,18.03,18.04,18.01,18.04,49
20140501|2013-05-30 08:00,30,18.02,18.03,18.02,18.03,20
20140501|2013-05-30 08:30,30,18.03,18.03,18,18,124
20140501|2013-05-30 09:00,30,18.01,18.01,17.97,17.97,107
20140501|2013-05-30 09:30,30,17.98,17.99,17.97,17.99,57
20140501|2013-05-30 10:00,30,17.99,18.02,17.99,18.02,31
20140501|2013-05-30 10:30,30,18,18.02,18,18.02,11
20140501|2013-05-30 11:00,30,18.04,18.04,18.04,18.04,22
20140501|2013-05-30 11:30,30,18.02,18.02,18,18.01,29
20140501|2013-05-30 12:00,30,18,18,17.95,17.96,212
20140501|2013-05-30 12:30,30,17.98,18.01,17.98,18,23
20140501|2013-05-31 01:30,31,18,18,18,18,5
20140501|2013-05-31 03:30,31,18.02,18.04,18.02,18.04,41
20140501|2013-05-31 04:00,31,18.04,18.06,18.04,18.06,46
20140501|2013-05-31 04:30,31,18.06,18.06,18.06,18.06,5
20140501|2013-05-31 05:00,31,18.05,18.05,18.05,18.05,14
20140501|2013-05-31 05:30,31,18.05,18.06,18.05,18.05,99
20140501|2013-05-31 06:00,31,18.04,18.04,18.04,18.04,5
20140501|2013-05-31 06:30,31,18.03,18.04,18.02,18.02,176
20140501|2013-05-31 07:00,31,18.02,18.02,17.94,17.95,733
20140501|2013-05-31 07:30,31,17.95,17.95,17.93,17.94,252
20140501|2013-05-31 08:00,31,17.93,17.94,17.92,17.93,175
20140501|2013-05-31 08:30,31,17.94,17.94,17.92,17.93,182
20140501|2013-05-31 09:00,31,17.93,17.94,17.91,17.93,45
20140501|2013-05-31 09:30,31,17.92,17.92,17.89,17.89,40
20140501|2013-05-31 10:00,31,17.91,17.91,17.91,17.91,16
20140501|2013-05-31 10:30,31,17.94,17.94,17.93,17.93,36
20140501|2013-05-31 11:00,31,17.92,17.94,17.9,17.94,131
20140501|2013-05-31 11:30,31,17.94,17.94,17.91,17.91,34
20140501|2013-05-31 12:00,31,17.91,17.93,17.9,17.9,93
20140501|2013-05-31 12:30,31,17.92,17.94,17.92,17.93,90
20140501|2013-06-03 01:30,3,17.92,17.93,17.92,17.92,11
20140501|2013-06-03 02:00,3,17.92,17.92,17.92,17.92,10
20140501|2013-06-03 03:00,3,17.98,18.02,17.98,18,117
20140501|2013-06-03 03:30,3,17.98,18,17.98,18,2
20140501|2013-06-03 05:00,3,18,18,17.99,18,72
20140501|2013-06-03 05:30,3,18,18,17.98,17.98,94
20140501|2013-06-03 06:00,3,17.96,17.96,17.92,17.92,161
20140501|2013-06-03 06:30,3,17.94,17.94,17.93,17.94,48
20140501|2013-06-03 07:00,3,17.94,17.97,17.94,17.96,257
20140501|2013-06-03 07:30,3,17.94,17.94,17.92,17.94,179
20140501|2013-06-03 08:00,3,17.91,17.93,17.91,17.92,122
20140501|2013-06-03 08:30,3,17.93,17.94,17.92,17.94,55
20140501|2013-06-03 09:00,3,17.94,17.97,17.94,17.97,41
20140501|2013-06-03 09:30,3,17.95,17.96,17.92,17.92,43
20140501|2013-06-03 10:00,3,17.94,17.94,17.92,17.93,148
20140501|2013-06-03 10:30,3,17.91,17.93,17.91,17.92,4
20140501|2013-06-03 11:00,3,17.91,17.91,17.9,17.9,36
20140501|2013-06-03 11:30,3,17.93,17.93,17.89,17.89,32
20140501|2013-06-03 12:00,3,17.89,17.89,17.86,17.88,484
20140501|2013-06-03 12:30,3,17.87,17.88,17.84,17.85,231
20140501|2013-06-04 01:30,4,17.9,17.9,17.86,17.87,41
20140501|2013-06-04 02:30,4,17.87,17.87,17.87,17.87,1
20140501|2013-06-04 03:00,4,17.86,17.86,17.86,17.86,2
20140501|2013-06-04 03:30,4,17.85,17.85,17.84,17.84,9
20140501|2013-06-04 04:00,4,17.83,17.83,17.83,17.83,22
20140501|2013-06-04 05:30,4,17.83,17.83,17.83,17.83,1
20140501|2013-06-04 06:30,4,17.83,17.83,17.82,17.82,62
20140501|2013-06-04 07:00,4,17.82,17.84,17.82,17.83,52
20140501|2013-06-04 07:30,4,17.84,17.84,17.82,17.82,39
20140501|2013-06-04 08:00,4,17.83,17.86,17.83,17.86,33
20140501|2013-06-04 08:30,4,17.88,17.88,17.83,17.83,41
20140501|2013-06-04 09:00,4,17.83,17.84,17.82,17.82,33
20140501|2013-06-04 09:30,4,17.8,17.8,17.76,17.77,80
20140501|2013-06-04 10:00,4,17.76,17.78,17.75,17.76,172
20140501|2013-06-04 10:30,4,17.76,17.77,17.76,17.77,74
20140501|2013-06-04 11:00,4,17.76,17.77,17.76,17.77,17
20140501|2013-06-04 11:30,4,17.77,17.77,17.74,17.74,81
20140501|2013-06-04 12:00,4,17.74,17.78,17.69,17.78,855
20140501|2013-06-04 12:30,4,17.77,17.79,17.76,17.76,60
20140501|2013-06-05 01:30,5,17.81,17.85,17.81,17.83,50
20140501|2013-06-05 02:00,5,17.84,17.85,17.84,17.85,2
20140501|2013-06-05 02:30,5,17.84,17.84,17.82,17.83,6
20140501|2013-06-05 03:00,5,17.83,17.83,17.82,17.82,6
20140501|2013-06-05 03:30,5,17.79,17.81,17.79,17.81,5
20140501|2013-06-05 04:30,5,17.8,17.8,17.8,17.8,1
20140501|2013-06-05 05:00,5,17.81,17.81,17.81,17.81,1
20140501|2013-06-05 06:00,5,17.84,17.86,17.8,17.8,80
20140501|2013-06-05 06:30,5,17.8,17.8,17.8,17.8,2
20140501|2013-06-05 07:00,5,17.81,17.81,17.8,17.8,61
20140501|2013-06-05 07:30,5,17.87,17.87,17.84,17.84,13
20140501|2013-06-05 08:00,5,17.84,17.85,17.83,17.83,217
20140501|2013-06-05 08:30,5,17.82,17.82,17.81,17.81,20
20140501|2013-06-05 09:00,5,17.81,17.81,17.76,17.76,102
20140501|2013-06-05 09:30,5,17.76,17.77,17.71,17.71,185
20140501|2013-06-05 10:00,5,17.71,17.72,17.71,17.72,162
20140501|2013-06-05 10:30,5,17.7,17.72,17.7,17.72,41
20140501|2013-06-05 11:00,5,17.72,17.75,17.72,17.73,15
20140501|2013-06-05 11:30,5,17.7,17.72,17.67,17.69,151
20140501|2013-06-05 12:00,5,17.7,17.72,17.68,17.72,208
20140501|2013-06-05 12:30,5,17.7,17.71,17.67,17.67,23
20140501|2013-06-06 01:30,6,17.67,17.69,17.67,17.69,12
20140501|2013-06-06 02:00,6,17.69,17.69,17.69,17.69,4
20140501|2013-06-06 03:00,6,17.67,17.68,17.67,17.68,5
20140501|2013-06-06 03:30,6,17.69,17.7,17.69,17.7,9
20140501|2013-06-06 05:30,6,17.69,17.69,17.62,17.62,59
20140501|2013-06-06 06:30,6,17.62,17.62,17.62,17.62,13
20140501|2013-06-06 07:00,6,17.62,17.65,17.61,17.65,66
20140501|2013-06-06 07:30,6,17.62,17.62,17.6,17.61,45
20140501|2013-06-06 08:00,6,17.63,17.64,17.62,17.63,84
20140501|2013-06-06 08:30,6,17.64,17.64,17.61,17.61,5
20140501|2013-06-06 09:00,6,17.61,17.65,17.61,17.65,49
20140501|2013-06-06 09:30,6,17.65,17.66,17.65,17.66,88
20140501|2013-06-06 10:00,6,17.64,17.66,17.64,17.65,21
20140501|2013-06-06 10:30,6,17.65,17.66,17.65,17.66,14
20140501|2013-06-06 11:00,6,17.65,17.67,17.64,17.67,32
20140501|2013-06-06 11:30,6,17.67,17.68,17.66,17.67,18
20140501|2013-06-06 12:00,6,17.71,17.75,17.69,17.69,38
20140501|2013-06-06 12:30,6,17.71,17.74,17.68,17.74,197
20140501|2013-06-07 01:30,7,17.75,17.78,17.75,17.75,140
20140501|2013-06-07 02:30,7,17.78,17.78,17.76,17.77,45
20140501|2013-06-07 03:00,7,17.76,17.76,17.76,17.76,1
20140501|2013-06-07 03:30,7,17.76,17.76,17.75,17.75,23
20140501|2013-06-07 04:30,7,17.77,17.77,17.77,17.77,2
20140501|2013-06-07 05:00,7,17.77,17.77,17.75,17.75,11
20140501|2013-06-07 05:30,7,17.75,17.75,17.75,17.75,23
20140501|2013-06-07 06:30,7,17.74,17.74,17.74,17.74,4
20140501|2013-06-07 07:00,7,17.73,17.73,17.68,17.68,142
20140501|2013-06-07 07:30,7,17.7,17.7,17.62,17.63,100
20140501|2013-06-07 08:00,7,17.63,17.64,17.59,17.64,95
20140501|2013-06-07 08:30,7,17.64,17.74,17.64,17.74,154
20140501|2013-06-07 09:00,7,17.75,17.78,17.73,17.75,34
20140501|2013-06-07 09:30,7,17.73,17.74,17.73,17.74,49
20140501|2013-06-07 10:00,7,17.75,17.75,17.75,17.75,2
20140501|2013-06-07 10:30,7,17.76,17.76,17.76,17.76,3
20140501|2013-06-07 11:00,7,17.77,17.77,17.77,17.77,16
20140501|2013-06-07 11:30,7,17.77,17.77,17.74,17.74,80
20140501|2013-06-07 12:00,7,17.75,17.76,17.74,17.74,158
20140501|2013-06-07 12:30,7,17.75,17.76,17.74,17.76,341
20140501|2013-06-10 01:30,10,17.76,17.76,17.74,17.74,18
20140501|2013-06-10 02:00,10,17.75,17.77,17.75,17.77,55
20140501|2013-06-10 03:00,10,17.76,17.78,17.76,17.78,32
20140501|2013-06-10 04:30,10,17.74,17.74,17.74,17.74,1
20140501|2013-06-10 05:00,10,17.78,17.79,17.78,17.79,60
20140501|2013-06-10 06:00,10,17.75,17.75,17.75,17.75,2
20140501|2013-06-10 06:30,10,17.76,17.76,17.76,17.76,10
20140501|2013-06-10 07:00,10,17.74,17.8,17.74,17.77,132
20140501|2013-06-10 07:30,10,17.78,17.78,17.74,17.75,176
20140501|2013-06-10 08:00,10,17.73,17.75,17.73,17.74,108
20140501|2013-06-10 08:30,10,17.74,17.75,17.73,17.74,140
20140501|2013-06-10 09:00,10,17.73,17.73,17.73,17.73,2
20140501|2013-06-10 09:30,10,17.74,17.74,17.71,17.72,31
20140501|2013-06-10 10:00,10,17.73,17.75,17.72,17.75,38
20140501|2013-06-10 10:30,10,17.72,17.76,17.72,17.76,9
20140501|2013-06-10 11:00,10,17.78,17.78,17.77,17.77,19
20140501|2013-06-10 11:30,10,17.76,17.78,17.76,17.78,39
20140501|2013-06-10 12:00,10,17.77,17.78,17.74,17.75,316
20140501|2013-06-10 12:30,10,17.76,17.76,17.72,17.72,168
20140501|2013-06-11 01:30,11,17.76,17.76,17.76,17.76,11
20140501|2013-06-11 02:00,11,17.77,17.77,17.77,17.77,5
20140501|2013-06-11 02:30,11,17.76,17.77,17.76,17.77,12
20140501|2013-06-11 03:00,11,17.77,17.77,17.76,17.76,3
20140501|2013-06-11 04:00,11,17.77,17.78,17.77,17.77,9
20140501|2013-06-11 04:30,11,17.77,17.77,17.77,17.77,23
20140501|2013-06-11 05:00,11,17.79,17.8,17.79,17.8,6
20140501|2013-06-11 05:30,11,17.8,17.8,17.8,17.8,1
20140501|2013-06-11 06:00,11,17.78,17.78,17.78,17.78,3
20140501|2013-06-11 06:30,11,17.8,17.8,17.8,17.8,8
20140501|2013-06-11 07:00,11,17.81,17.83,17.71,17.72,157
20140501|2013-06-11 07:30,11,17.7,17.7,17.6,17.66,199
20140501|2013-06-11 08:00,11,17.67,17.67,17.65,17.66,31
20140501|2013-06-11 08:30,11,17.68,17.68,17.66,17.66,11
20140501|2013-06-11 09:00,11,17.68,17.68,17.63,17.63,43
20140501|2013-06-11 09:30,11,17.62,17.63,17.62,17.62,51
20140501|2013-06-11 10:00,11,17.62,17.62,17.61,17.61,44
20140501|2013-06-11 11:30,11,17.64,17.64,17.64,17.64,19
20140501|2013-06-11 12:00,11,17.64,17.8,17.64,17.7,362
20140501|2013-06-11 12:30,11,17.7,17.7,17.64,17.65,27
20140501|2013-06-12 01:30,12,17.64,17.64,17.63,17.63,2
20140501|2013-06-12 02:00,12,17.64,17.69,17.64,17.69,46
20140501|2013-06-12 06:00,12,17.66,17.66,17.66,17.66,3
20140501|2013-06-12 06:30,12,17.66,17.66,17.66,17.66,3
20140501|2013-06-12 07:00,12,17.68,17.68,17.68,17.68,5
20140501|2013-06-12 07:30,12,17.68,17.73,17.68,17.71,23
20140501|2013-06-12 08:00,12,17.73,17.74,17.71,17.71,39
20140501|2013-06-12 08:30,12,17.69,17.73,17.69,17.72,30
20140501|2013-06-12 09:00,12,17.72,17.72,17.69,17.69,33
20140501|2013-06-12 09:30,12,17.67,17.67,17.64,17.66,81
20140501|2013-06-12 10:00,12,17.67,17.67,17.66,17.66,63
20140501|2013-06-12 10:30,12,17.66,17.67,17.61,17.64,185
20140501|2013-06-12 11:00,12,17.6,17.67,17.6,17.64,108
20140501|2013-06-12 11:30,12,17.61,17.61,17.61,17.61,5
20140501|2013-06-12 12:00,12,17.65,17.65,17.6,17.6,187
20140501|2013-06-12 12:30,12,17.61,17.61,17.6,17.6,29
20140501|2013-06-13 01:30,13,17.58,17.59,17.58,17.59,4
20140501|2013-06-13 02:00,13,17.59,17.59,17.59,17.59,10
20140501|2013-06-13 02:30,13,17.59,17.59,17.59,17.59,3
20140501|2013-06-13 03:00,13,17.58,17.58,17.57,17.57,4
20140501|2013-06-13 03:30,13,17.58,17.58,17.58,17.58,40
20140501|2013-06-13 04:30,13,17.63,17.66,17.63,17.66,2
20140501|2013-06-13 05:30,13,17.66,17.66,17.66,17.66,34
20140501|2013-06-13 06:00,13,17.66,17.66,17.66,17.66,34
20140501|2013-06-13 07:00,13,17.63,17.63,17.6,17.61,71
20140501|2013-06-13 07:30,13,17.6,17.6,17.59,17.6,25
20140501|2013-06-13 08:00,13,17.59,17.59,17.58,17.58,11
20140501|2013-06-13 08:30,13,17.6,17.64,17.6,17.64,28
20140501|2013-06-13 09:00,13,17.63,17.68,17.62,17.64,185
20140501|2013-06-13 09:30,13,17.63,17.64,17.61,17.63,11
20140501|2013-06-13 10:00,13,17.62,17.62,17.59,17.6,85
20140501|2013-06-13 10:30,13,17.59,17.59,17.57,17.58,35
20140501|2013-06-13 11:00,13,17.57,17.57,17.56,17.56,31
20140501|2013-06-13 11:30,13,17.56,17.56,17.54,17.54,60
20140501|2013-06-13 12:00,13,17.54,17.57,17.54,17.55,143
20140501|2013-06-13 12:30,13,17.53,17.54,17.51,17.51,68
20140501|2013-06-14 01:30,14,17.51,17.55,17.51,17.53,3
20140501|2013-06-14 02:00,14,17.56,17.56,17.55,17.56,47
20140501|2013-06-14 02:30,14,17.56,17.56,17.56,17.56,26
20140501|2013-06-14 03:00,14,17.58,17.58,17.58,17.58,2
20140501|2013-06-14 03:30,14,17.6,17.62,17.6,17.62,46
20140501|2013-06-14 04:00,14,17.62,17.62,17.62,17.62,2
20140501|2013-06-14 04:30,14,17.61,17.61,17.6,17.6,12
20140501|2013-06-14 05:30,14,17.64,17.64,17.64,17.64,2
20140501|2013-06-14 07:00,14,17.61,17.61,17.61,17.61,1
20140501|2013-06-14 07:30,14,17.6,17.67,17.56,17.67,90
20140501|2013-06-14 08:00,14,17.68,17.71,17.68,17.69,194
20140501|2013-06-14 08:30,14,17.68,17.8,17.68,17.76,291
20140501|2013-06-14 09:00,14,17.78,17.85,17.78,17.79,91
20140501|2013-06-14 09:30,14,17.78,17.78,17.75,17.77,185
20140501|2013-06-14 10:00,14,17.77,17.79,17.77,17.78,19
20140501|2013-06-14 10:30,14,17.79,17.8,17.78,17.78,76
20140501|2013-06-14 11:00,14,17.8,17.8,17.8,17.8,9
20140501|2013-06-14 11:30,14,17.8,17.82,17.8,17.81,42
20140501|2013-06-14 12:00,14,17.82,18,17.81,18,618
20140501|2013-06-14 12:30,14,17.99,18.01,17.96,17.98,428
20140501|2013-06-17 01:30,17,17.97,18.02,17.97,17.98,44
20140501|2013-06-17 02:00,17,18,18,18,18,121
20140501|2013-06-17 02:30,17,18.03,18.06,18.02,18.06,86
20140501|2013-06-17 03:00,17,18.07,18.09,18.06,18.09,103
20140501|2013-06-17 03:30,17,18.05,18.05,18.05,18.05,6
20140501|2013-06-17 04:00,17,18.07,18.08,18.06,18.06,77
20140501|2013-06-17 04:30,17,18.05,18.05,18.04,18.04,25
20140501|2013-06-17 06:00,17,18.04,18.06,18.04,18.06,37
20140501|2013-06-17 06:30,17,18.06,18.06,18.06,18.06,11
20140501|2013-06-17 07:00,17,18.06,18.06,17.74,17.81,826
20140501|2013-06-17 07:30,17,17.81,17.9,17.81,17.89,201
20140501|2013-06-17 08:00,17,17.9,17.93,17.89,17.9,153
20140501|2013-06-17 08:30,17,17.91,17.92,17.88,17.91,22
20140501|2013-06-17 09:00,17,17.92,17.97,17.91,17.96,59
20140501|2013-06-17 09:30,17,17.9,17.9,17.9,17.9,1
20140501|2013-06-17 10:00,17,17.93,18.07,17.93,18.07,157
20140501|2013-06-17 10:30,17,18.06,18.07,18.05,18.05,329
20140501|2013-06-17 11:00,17,18.04,18.05,18.01,18.04,30
20140501|2013-06-17 11:30,17,18.05,18.06,18.05,18.05,30
20140501|2013-06-17 12:00,17,18.05,18.1,18.04,18.04,437
20140501|2013-06-17 12:30,17,18.05,18.05,17.96,17.96,215
20140501|2013-06-18 01:30,18,18.04,18.04,17.88,17.9,95
20140501|2013-06-18 02:30,18,17.9,17.9,17.9,17.9,2
20140501|2013-06-18 03:00,18,17.9,17.9,17.87,17.89,78
20140501|2013-06-18 04:00,18,17.85,17.85,17.85,17.85,2
20140501|2013-06-18 04:30,18,17.85,17.85,17.81,17.82,111
20140501|2013-06-18 05:00,18,17.83,17.84,17.83,17.84,4
20140501|2013-06-18 06:00,18,17.85,17.86,17.85,17.86,2
20140501|2013-06-18 06:30,18,17.88,17.88,17.88,17.88,2
20140501|2013-06-18 07:00,18,17.9,17.96,17.9,17.93,383
20140501|2013-06-18 07:30,18,17.95,17.95,17.93,17.93,21
20140501|2013-06-18 08:00,18,17.93,17.95,17.92,17.95,29
20140501|2013-06-18 08:30,18,17.94,17.96,17.92,17.92,37
20140501|2013-06-18 09:00,18,17.92,17.92,17.91,17.91,4
20140501|2013-06-18 09:30,18,17.9,17.9,17.8,17.86,101
20140501|2013-06-18 10:00,18,17.83,17.88,17.83,17.87,15
20140501|2013-06-18 10:30,18,17.87,17.87,17.79,17.85,33
20140501|2013-06-18 11:00,18,17.81,17.86,17.81,17.84,7
20140501|2013-06-18 11:30,18,17.83,17.87,17.83,17.84,30
20140501|2013-06-18 12:00,18,17.84,17.89,17.83,17.88,23
20140501|2013-06-18 12:30,18,17.86,17.86,17.83,17.83,21
20140501|2013-06-19 01:30,19,17.82,17.82,17.81,17.82,8
20140501|2013-06-19 02:00,19,17.76,17.8,17.76,17.77,65
20140501|2013-06-19 02:30,19,17.76,17.79,17.76,17.79,11
20140501|2013-06-19 03:00,19,17.79,17.79,17.78,17.78,13
20140501|2013-06-19 03:30,19,17.78,17.78,17.78,17.78,19
20140501|2013-06-19 04:00,19,17.8,17.8,17.78,17.8,23
20140501|2013-06-19 04:30,19,17.8,17.81,17.78,17.79,86
20140501|2013-06-19 05:00,19,17.8,17.8,17.79,17.79,31
20140501|2013-06-19 05:30,19,17.79,17.8,17.79,17.79,14
20140501|2013-06-19 06:00,19,17.78,17.78,17.76,17.76,81
20140501|2013-06-19 06:30,19,17.76,17.76,17.74,17.75,127
20140501|2013-06-19 07:00,19,17.75,17.85,17.73,17.85,83
20140501|2013-06-19 07:30,19,17.86,17.86,17.85,17.85,71
20140501|2013-06-19 08:00,19,17.88,17.93,17.88,17.93,779
20140501|2013-06-19 08:30,19,17.93,18.06,17.93,18.04,5113
20140501|2013-06-19 09:00,19,18.04,18.05,17.99,17.99,109
20140501|2013-06-19 09:30,19,17.98,18,17.98,18,80
20140501|2013-06-19 10:00,19,18,18,17.9,18,125
20140501|2013-06-19 10:30,19,18,18.01,17.99,18.01,24
20140501|2013-06-19 11:00,19,18,18.02,18,18.02,20
20140501|2013-06-19 11:30,19,18.03,18.03,18.02,18.03,31
20140501|2013-06-19 12:00,19,18.03,18.03,18,18.01,107
20140501|2013-06-19 12:30,19,18.02,18.02,18.01,18.01,38
20140501|2013-06-20 01:30,20,17.95,17.95,17.79,17.79,54
20140501|2013-06-20 02:00,20,17.81,17.82,17.8,17.82,32
20140501|2013-06-20 02:30,20,17.82,17.84,17.81,17.81,7
20140501|2013-06-20 03:00,20,17.82,17.82,17.8,17.81,13
20140501|2013-06-20 04:00,20,17.76,17.76,17.5,17.64,274
20140501|2013-06-20 04:30,20,17.65,17.65,17.65,17.65,2
20140501|2013-06-20 05:00,20,17.75,17.75,17.69,17.73,74
20140501|2013-06-20 05:30,20,17.7,17.7,17.69,17.69,11
20140501|2013-06-20 06:00,20,17.72,17.72,17.72,17.72,1
20140501|2013-06-20 06:30,20,17.7,17.7,17.64,17.64,17
20140501|2013-06-20 07:00,20,17.64,17.68,17.58,17.67,188
20140501|2013-06-20 07:30,20,17.68,17.68,17.62,17.66,157
20140501|2013-06-20 08:00,20,17.66,17.67,17.64,17.67,43
20140501|2013-06-20 08:30,20,17.67,17.67,17.57,17.57,114
20140501|2013-06-20 09:00,20,17.56,17.58,17.5,17.5,361
20140501|2013-06-20 09:30,20,17.5,17.54,17.47,17.5,200
20140501|2013-06-20 10:00,20,17.51,17.6,17.47,17.51,255
20140501|2013-06-20 10:30,20,17.51,17.51,17.48,17.48,108
20140501|2013-06-20 11:00,20,17.48,17.57,17.48,17.57,163
20140501|2013-06-20 11:30,20,17.56,17.56,17.53,17.53,48
20140501|2013-06-20 12:00,20,17.5,17.5,17.38,17.38,322
20140501|2013-06-20 12:30,20,17.4,17.44,17.37,17.37,183
20140501|2013-06-21 01:30,21,17.37,17.44,17.37,17.44,58
20140501|2013-06-21 02:00,21,17.46,17.46,17.44,17.46,87
20140501|2013-06-21 02:30,21,17.45,17.47,17.44,17.47,173
20140501|2013-06-21 03:00,21,17.48,17.48,17.47,17.47,28
20140501|2013-06-21 03:30,21,17.47,17.47,17.44,17.44,54
20140501|2013-06-21 04:00,21,17.43,17.47,17.43,17.47,150
20140501|2013-06-21 04:30,21,17.49,17.49,17.48,17.49,42
20140501|2013-06-21 05:00,21,17.51,17.52,17.51,17.52,15
20140501|2013-06-21 05:30,21,17.5,17.55,17.5,17.55,232
20140501|2013-06-21 06:00,21,17.54,17.54,17.54,17.54,2
20140501|2013-06-21 06:30,21,17.55,17.55,17.53,17.53,21
20140501|2013-06-21 07:00,21,17.55,17.58,17.52,17.58,47
20140501|2013-06-21 07:30,21,17.59,17.6,17.55,17.56,148
20140501|2013-06-21 08:00,21,17.55,17.59,17.54,17.56,185
20140501|2013-06-21 08:30,21,17.56,17.56,17.48,17.5,177
20140501|2013-06-21 09:00,21,17.51,17.56,17.5,17.56,100
20140501|2013-06-21 09:30,21,17.56,17.57,17.49,17.5,180
20140501|2013-06-21 10:00,21,17.51,17.6,17.51,17.59,73
20140501|2013-06-21 10:30,21,17.59,17.6,17.54,17.6,79
20140501|2013-06-21 11:00,21,17.59,17.59,17.56,17.56,44
20140501|2013-06-21 11:30,21,17.56,17.6,17.56,17.6,84
20140501|2013-06-21 12:00,21,17.6,17.65,17.58,17.6,288
20140501|2013-06-21 12:30,21,17.62,17.66,17.6,17.65,84
20140501|2013-06-24 01:30,24,17.61,17.61,17.49,17.49,241
20140501|2013-06-24 02:00,24,17.52,17.52,17.52,17.52,5
20140501|2013-06-24 03:00,24,17.54,17.54,17.52,17.52,60
20140501|2013-06-24 03:30,24,17.52,17.52,17.52,17.52,47
20140501|2013-06-24 04:00,24,17.56,17.74,17.56,17.74,84
20140501|2013-06-24 04:30,24,17.75,17.8,17.75,17.75,142
20140501|2013-06-24 05:00,24,17.75,17.75,17.74,17.74,9
20140501|2013-06-24 05:30,24,17.74,17.74,17.71,17.73,35
20140501|2013-06-24 06:00,24,17.75,17.75,17.75,17.75,19
20140501|2013-06-24 06:30,24,17.74,17.74,17.68,17.68,3
20140501|2013-06-24 07:00,24,17.71,17.8,17.71,17.76,66
20140501|2013-06-24 07:30,24,17.75,17.76,17.74,17.74,10
20140501|2013-06-24 08:00,24,17.76,17.76,17.69,17.7,88
20140501|2013-06-24 08:30,24,17.7,17.7,17.63,17.63,26
20140501|2013-06-24 09:00,24,17.66,17.72,17.66,17.72,30
20140501|2013-06-24 09:30,24,17.74,17.74,17.71,17.71,2
20140501|2013-06-24 10:00,24,17.69,17.73,17.69,17.71,23
20140501|2013-06-24 10:30,24,17.73,17.83,17.71,17.75,119
20140501|2013-06-24 11:00,24,17.77,17.84,17.77,17.77,11
20140501|2013-06-24 11:30,24,17.78,17.78,17.76,17.76,65
20140501|2013-06-24 12:00,24,17.8,17.82,17.75,17.76,75
20140501|2013-06-24 12:30,24,17.78,17.8,17.76,17.76,22
20140501|2013-06-25 01:30,25,17.8,17.8,17.78,17.78,38
20140501|2013-06-25 02:00,25,17.79,17.81,17.79,17.81,10
20140501|2013-06-25 03:00,25,17.85,17.87,17.85,17.87,116
20140501|2013-06-25 03:30,25,17.87,17.88,17.87,17.88,122
20140501|2013-06-25 04:00,25,17.89,17.89,17.89,17.89,180
20140501|2013-06-25 04:30,25,17.89,17.89,17.87,17.87,44
20140501|2013-06-25 05:00,25,17.88,17.9,17.88,17.9,215
20140501|2013-06-25 06:00,25,17.88,17.89,17.88,17.89,2
20140501|2013-06-25 06:30,25,17.9,17.9,17.89,17.89,29
20140501|2013-06-25 07:00,25,17.91,18.05,17.91,18.03,1172
20140501|2013-06-25 07:30,25,18.04,18.05,18.02,18.04,173
20140501|2013-06-25 08:00,25,18.05,18.06,18.01,18.01,344
20140501|2013-06-25 08:30,25,18.05,18.05,18,18,576
20140501|2013-06-25 09:00,25,18,18.01,17.93,17.93,63
20140501|2013-06-25 09:30,25,17.89,17.95,17.84,17.92,135
20140501|2013-06-25 10:00,25,17.92,17.97,17.91,17.93,37
20140501|2013-06-25 10:30,25,17.95,17.96,17.92,17.96,26
20140501|2013-06-25 11:00,25,17.96,17.97,17.95,17.95,95
20140501|2013-06-25 11:30,25,17.96,17.96,17.94,17.96,26
20140501|2013-06-25 12:00,25,17.97,17.98,17.95,17.98,399
20140501|2013-06-25 12:30,25,17.96,17.96,17.88,17.88,370
20140501|2013-06-26 01:30,26,17.89,17.89,17.8,17.8,37
20140501|2013-06-26 02:30,26,17.85,17.9,17.85,17.86,27
20140501|2013-06-26 03:00,26,17.86,17.89,17.86,17.89,49
20140501|2013-06-26 03:30,26,17.89,17.89,17.89,17.89,45
20140501|2013-06-26 04:00,26,17.89,17.9,17.88,17.89,56
20140501|2013-06-26 04:30,26,17.9,17.9,17.85,17.85,12
20140501|2013-06-26 05:00,26,17.85,17.85,17.84,17.84,19
20140501|2013-06-26 05:30,26,17.89,17.89,17.89,17.89,1
20140501|2013-06-26 06:00,26,17.87,17.87,17.87,17.87,2
20140501|2013-06-26 07:00,26,17.9,17.91,17.9,17.91,73
20140501|2013-06-26 07:30,26,17.91,17.91,17.91,17.91,35
20140501|2013-06-26 08:00,26,17.9,17.9,17.9,17.9,2
20140501|2013-06-26 08:30,26,17.89,17.9,17.88,17.9,18
20140501|2013-06-26 09:00,26,17.89,17.96,17.89,17.93,98
20140501|2013-06-26 09:30,26,17.93,17.93,17.88,17.91,40
20140501|2013-06-26 10:00,26,17.9,17.95,17.9,17.95,49
20140501|2013-06-26 10:30,26,17.95,17.97,17.95,17.96,29
20140501|2013-06-26 11:00,26,17.98,18,17.96,18,103
20140501|2013-06-26 11:30,26,17.97,17.97,17.94,17.95,66
20140501|2013-06-26 12:00,26,18,18,17.95,17.97,178
20140501|2013-06-26 12:30,26,17.97,17.98,17.96,17.96,92
20140501|2013-06-27 01:30,27,17.95,17.95,17.93,17.94,68
20140501|2013-06-27 02:00,27,17.94,17.94,17.93,17.94,38
20140501|2013-06-27 02:30,27,17.94,17.96,17.93,17.95,65
20140501|2013-06-27 03:00,27,17.96,18.01,17.96,18,89
20140501|2013-06-27 03:30,27,17.99,17.99,17.93,17.94,50
20140501|2013-06-27 04:30,27,17.97,17.97,17.97,17.97,1
20140501|2013-06-27 06:30,27,17.96,17.96,17.96,17.96,1
20140501|2013-06-27 07:00,27,17.97,18.02,17.97,18.02,431
20140501|2013-06-27 07:30,27,18.01,18.02,18.01,18.02,41
20140501|2013-06-27 08:00,27,18,18,18,18,10
20140501|2013-06-27 08:30,27,17.99,17.99,17.93,17.95,19
20140501|2013-06-27 09:00,27,17.95,17.95,17.79,17.82,350
20140501|2013-06-27 09:30,27,17.8,17.85,17.78,17.85,136
20140501|2013-06-27 10:00,27,17.83,17.84,17.82,17.82,76
20140501|2013-06-27 10:30,27,17.83,17.83,17.67,17.68,201
20140501|2013-06-27 11:00,27,17.69,17.7,17.65,17.66,107
20140501|2013-06-27 11:30,27,17.67,17.75,17.65,17.75,37
20140501|2013-06-27 12:00,27,17.74,17.81,17.71,17.79,85
20140501|2013-06-27 12:30,27,17.79,17.84,17.79,17.82,187
20140501|2013-06-28 01:30,28,17.85,17.85,17.8,17.8,3
20140501|2013-06-28 02:00,28,17.84,17.87,17.84,17.86,64
20140501|2013-06-28 02:30,28,17.88,17.88,17.85,17.85,36
20140501|2013-06-28 03:00,28,17.84,17.87,17.84,17.87,5
20140501|2013-06-28 03:30,28,17.81,17.81,17.78,17.78,13
20140501|2013-06-28 04:00,28,17.8,17.8,17.8,17.8,5
20140501|2013-06-28 04:30,28,17.77,17.77,17.77,17.77,2
20140501|2013-06-28 05:00,28,17.74,17.74,17.74,17.74,7
20140501|2013-06-28 05:30,28,17.76,17.76,17.76,17.76,1
20140501|2013-06-28 06:30,28,17.75,17.75,17.72,17.72,13
20140501|2013-06-28 07:00,28,17.74,17.76,17.72,17.73,114
20140501|2013-06-28 07:30,28,17.73,17.81,17.73,17.74,168
20140501|2013-06-28 08:00,28,17.77,17.77,17.67,17.67,415
20140501|2013-06-28 08:30,28,17.67,17.74,17.67,17.69,335
20140501|2013-06-28 09:00,28,17.68,17.74,17.67,17.68,174
20140501|2013-06-28 09:30,28,17.68,17.74,17.63,17.63,315
20140501|2013-06-28 10:00,28,17.63,17.68,17.62,17.65,88
20140501|2013-06-28 10:30,28,17.65,17.69,17.63,17.69,42
20140501|2013-06-28 11:00,28,17.68,17.71,17.65,17.66,241
20140501|2013-06-28 11:30,28,17.66,17.69,17.63,17.64,487
20140501|2013-06-28 12:00,28,17.65,17.76,17.65,17.69,197
20140501|2013-06-28 12:30,28,17.69,17.72,17.68,17.7,309
20140501|2013-07-01 01:30,1,17.68,17.74,17.68,17.74,8
20140501|2013-07-01 02:00,1,17.71,17.74,17.71,17.74,6
20140501|2013-07-01 02:30,1,17.75,17.75,17.75,17.75,2
20140501|2013-07-01 03:00,1,17.76,17.76,17.76,17.76,1
20140501|2013-07-01 03:30,1,17.77,17.81,17.77,17.81,31
20140501|2013-07-01 04:30,1,17.82,17.82,17.82,17.82,1
20140501|2013-07-01 06:00,1,17.79,17.79,17.79,17.79,8
20140501|2013-07-01 06:30,1,17.78,17.78,17.75,17.75,57
20140501|2013-07-01 07:00,1,17.8,17.8,17.66,17.66,302
20140501|2013-07-01 07:30,1,17.66,17.67,17.56,17.59,298
20140501|2013-07-01 08:00,1,17.59,17.64,17.59,17.63,96
20140501|2013-07-01 08:30,1,17.63,17.65,17.62,17.62,41
20140501|2013-07-01 09:00,1,17.61,17.61,17.54,17.61,276
20140501|2013-07-01 09:30,1,17.61,17.64,17.61,17.64,16
20140501|2013-07-01 10:00,1,17.66,17.67,17.59,17.59,60
20140501|2013-07-01 10:30,1,17.62,17.65,17.6,17.65,25
20140501|2013-07-01 11:00,1,17.65,17.65,17.6,17.6,75
20140501|2013-07-01 11:30,1,17.6,17.6,17.5,17.51,85
20140501|2013-07-01 12:00,1,17.48,17.55,17.42,17.55,710
20140501|2013-07-01 12:30,1,17.54,17.56,17.45,17.45,85
20140501|2013-07-02 01:30,2,17.55,17.56,17.55,17.56,4
20140501|2013-07-02 02:00,2,17.51,17.53,17.51,17.53,4
20140501|2013-07-02 02:30,2,17.51,17.51,17.51,17.51,20
20140501|2013-07-02 03:30,2,17.55,17.55,17.55,17.55,1
20140501|2013-07-02 04:00,2,17.54,17.55,17.54,17.55,2
20140501|2013-07-02 04:30,2,17.54,17.54,17.54,17.54,1
20140501|2013-07-02 06:30,2,17.51,17.51,17.51,17.51,4
20140501|2013-07-02 07:00,2,17.51,17.51,17.32,17.39,495
20140501|2013-07-02 07:30,2,17.4,17.45,17.39,17.4,166
20140501|2013-07-02 08:00,2,17.4,17.41,17.37,17.4,70
20140501|2013-07-02 08:30,2,17.41,17.52,17.41,17.5,223
20140501|2013-07-02 09:00,2,17.5,17.51,17.42,17.42,256
20140501|2013-07-02 09:30,2,17.43,17.47,17.41,17.46,74
20140501|2013-07-02 10:00,2,17.45,17.46,17.38,17.4,67
20140501|2013-07-02 10:30,2,17.39,17.43,17.39,17.43,101
20140501|2013-07-02 11:00,2,17.44,17.44,17.4,17.4,95
20140501|2013-07-02 11:30,2,17.41,17.42,17.36,17.36,51
20140501|2013-07-02 12:00,2,17.36,17.39,17.31,17.39,388
20140501|2013-07-02 12:30,2,17.4,17.4,17.36,17.36,60
20140501|2013-07-03 01:30,3,17.34,17.36,17.34,17.36,5
20140501|2013-07-03 02:00,3,17.37,17.39,17.37,17.39,7
20140501|2013-07-03 02:30,3,17.38,17.38,17.38,17.38,41
20140501|2013-07-03 03:00,3,17.38,17.38,17.38,17.38,1
20140501|2013-07-03 03:30,3,17.36,17.36,17.36,17.36,1
20140501|2013-07-03 05:30,3,17.37,17.37,17.37,17.37,24
20140501|2013-07-03 06:00,3,17.36,17.36,17.34,17.34,31
20140501|2013-07-03 06:30,3,17.38,17.38,17.37,17.37,3
20140501|2013-07-03 07:00,3,17.36,17.37,17.3,17.3,279
20140501|2013-07-03 07:30,3,17.3,17.34,17.3,17.34,105
20140501|2013-07-03 08:00,3,17.32,17.32,17.26,17.26,111
20140501|2013-07-03 08:30,3,17.27,17.35,17.27,17.34,228
20140501|2013-07-03 09:00,3,17.31,17.31,17.27,17.27,43
20140501|2013-07-03 09:30,3,17.29,17.29,17.25,17.25,100
20140501|2013-07-03 10:00,3,17.27,17.27,17.25,17.25,52
20140501|2013-07-03 10:30,3,17.25,17.28,17.25,17.25,17
20140501|2013-07-03 11:00,3,17.27,17.28,17.25,17.25,16
20140501|2013-07-03 11:30,3,17.25,17.27,17.23,17.23,19
20140501|2013-07-03 12:00,3,17.24,17.24,17.21,17.21,49
20140501|2013-07-03 12:30,3,17.22,17.23,17.19,17.19,48
20140501|2013-07-05 01:30,5,17.26,17.26,17.22,17.22,26
20140501|2013-07-05 02:00,5,17.19,17.2,17.19,17.2,33
20140501|2013-07-05 02:30,5,17.21,17.21,17.21,17.21,1
20140501|2013-07-05 03:00,5,17.22,17.24,17.22,17.23,47
20140501|2013-07-05 03:30,5,17.23,17.26,17.23,17.26,28
20140501|2013-07-05 04:00,5,17.26,17.26,17.26,17.26,4
20140501|2013-07-05 05:00,5,17.26,17.26,17.26,17.26,18
20140501|2013-07-05 06:00,5,17.26,17.27,17.26,17.26,37
20140501|2013-07-05 06:30,5,17.26,17.26,17.25,17.25,55
20140501|2013-07-05 07:00,5,17.23,17.23,17.21,17.21,16
20140501|2013-07-05 07:30,5,17.19,17.2,17.17,17.17,81
20140501|2013-07-05 08:00,5,17.18,17.18,17.13,17.13,18
20140501|2013-07-05 08:30,5,17.13,17.14,17.1,17.11,75
20140501|2013-07-05 09:00,5,17.1,17.12,17.08,17.09,204
20140501|2013-07-05 09:30,5,17.09,17.11,17.08,17.11,68
20140501|2013-07-05 10:00,5,17.08,17.08,17.08,17.08,4
20140501|2013-07-05 10:30,5,17.08,17.09,17.08,17.08,6
20140501|2013-07-05 11:00,5,17.08,17.09,17.07,17.08,40
20140501|2013-07-05 11:30,5,17.07,17.07,17.03,17.04,101
20140501|2013-07-05 12:00,5,17.02,17.06,17.02,17.06,17
20140501|2013-07-05 12:30,5,17.08,17.1,17.06,17.06,183
20140501|2013-07-08 01:30,8,17.08,17.08,17.04,17.05,15
20140501|2013-07-08 02:30,8,17.05,17.05,17.05,17.05,15
20140501|2013-07-08 04:00,8,17.08,17.08,17.08,17.08,31
20140501|2013-07-08 04:30,8,17.08,17.08,17.08,17.08,2
20140501|2013-07-08 05:00,8,17.09,17.1,17.09,17.1,52
20140501|2013-07-08 06:00,8,17.1,17.1,17.1,17.1,1
20140501|2013-07-08 06:30,8,17.11,17.12,17.09,17.09,5
20140501|2013-07-08 07:00,8,17.13,17.13,17.08,17.09,75
20140501|2013-07-08 07:30,8,17.1,17.1,17.07,17.08,6
20140501|2013-07-08 08:00,8,17.08,17.09,17.07,17.09,10
20140501|2013-07-08 08:30,8,17.1,17.11,17.1,17.11,66
20140501|2013-07-08 09:00,8,17.12,17.12,17.09,17.12,50
20140501|2013-07-08 09:30,8,17.13,17.13,17.12,17.13,67
20140501|2013-07-08 10:00,8,17.11,17.12,17.1,17.1,27
20140501|2013-07-08 10:30,8,17.1,17.11,17.08,17.09,66
20140501|2013-07-08 11:00,8,17.11,17.11,17.1,17.1,56
20140501|2013-07-08 11:30,8,17.11,17.13,17.11,17.13,118
20140501|2013-07-08 12:00,8,17.12,17.14,17.1,17.1,34
20140501|2013-07-08 12:30,8,17.11,17.11,17.09,17.09,72
20140501|2013-07-09 01:30,9,17.08,17.08,17.07,17.07,3
20140501|2013-07-09 02:30,9,17.1,17.1,17.1,17.1,1
20140501|2013-07-09 03:00,9,17.08,17.08,17.08,17.08,31
20140501|2013-07-09 03:30,9,17.11,17.11,17.11,17.11,43
20140501|2013-07-09 04:00,9,17.11,17.11,17.11,17.11,5
20140501|2013-07-09 04:30,9,17.11,17.13,17.11,17.13,78
20140501|2013-07-09 05:30,9,17.13,17.13,17.13,17.13,58
20140501|2013-07-09 06:00,9,17.13,17.14,17.13,17.13,43
20140501|2013-07-09 06:30,9,17.14,17.14,17.13,17.13,29
20140501|2013-07-09 07:00,9,17.13,17.13,17.12,17.13,32
20140501|2013-07-09 07:30,9,17.13,17.13,17.12,17.12,24
20140501|2013-07-09 08:00,9,17.12,17.12,17.09,17.11,98
20140501|2013-07-09 08:30,9,17.11,17.12,17.08,17.12,59
20140501|2013-07-09 09:00,9,17.13,17.13,17.12,17.12,26
20140501|2013-07-09 09:30,9,17.13,17.13,17.1,17.1,47
20140501|2013-07-09 10:00,9,17.11,17.14,17.11,17.13,30
20140501|2013-07-09 10:30,9,17.12,17.12,17.12,17.12,2
20140501|2013-07-09 11:00,9,17.12,17.12,17.11,17.11,49
20140501|2013-07-09 11:30,9,17.1,17.11,17.09,17.11,23
20140501|2013-07-09 12:00,9,17.09,17.11,17.08,17.1,139
20140501|2013-07-09 12:30,9,17.09,17.1,17.06,17.08,46
20140501|2013-07-10 01:30,10,17.06,17.06,17,17,35
20140501|2013-07-10 02:00,10,17.02,17.02,17.02,17.02,6
20140501|2013-07-10 02:30,10,17.08,17.08,17.07,17.07,27
20140501|2013-07-10 03:00,10,17.09,17.09,17.09,17.09,18
20140501|2013-07-10 04:30,10,17.04,17.05,17.04,17.05,33
20140501|2013-07-10 05:00,10,17.06,17.07,17.06,17.07,2
20140501|2013-07-10 06:30,10,17.06,17.07,17.06,17.07,3
20140501|2013-07-10 07:00,10,17.04,17.04,17.02,17.04,95
20140501|2013-07-10 07:30,10,17.08,17.14,17.08,17.12,341
20140501|2013-07-10 08:00,10,17.12,17.17,17.12,17.15,225
20140501|2013-07-10 08:30,10,17.18,17.21,17.17,17.17,119
20140501|2013-07-10 09:00,10,17.19,17.19,17.15,17.15,85
20140501|2013-07-10 09:30,10,17.14,17.15,17.11,17.13,149
20140501|2013-07-10 10:00,10,17.13,17.15,17.13,17.15,97
20140501|2013-07-10 10:30,10,17.15,17.16,17.13,17.13,51
20140501|2013-07-10 11:00,10,17.11,17.14,17.09,17.14,36
20140501|2013-07-10 11:30,10,17.13,17.14,17.11,17.12,24
20140501|2013-07-10 12:00,10,17.12,17.12,16.98,17.02,519
20140501|2013-07-10 12:30,10,17,17.01,16.98,16.98,130
20140501|2013-07-11 01:30,11,17.02,17.06,17.02,17.06,72
20140501|2013-07-11 02:00,11,17.08,17.12,17.07,17.12,243
20140501|2013-07-11 02:30,11,17.12,17.12,17.08,17.08,17
20140501|2013-07-11 03:30,11,17.07,17.07,17.06,17.06,2
20140501|2013-07-11 04:00,11,17.05,17.05,17.05,17.05,1
20140501|2013-07-11 04:30,11,17.05,17.07,17.05,17.05,10
20140501|2013-07-11 05:00,11,17.06,17.06,17.06,17.06,1
20140501|2013-07-11 06:00,11,17.04,17.04,17.04,17.04,1
20140501|2013-07-11 06:30,11,17.05,17.05,17.05,17.05,1
20140501|2013-07-11 07:00,11,17.07,17.07,17.01,17.01,48
20140501|2013-07-11 07:30,11,17.01,17.01,16.9,16.9,201
20140501|2013-07-11 08:00,11,16.9,16.9,16.88,16.9,53
20140501|2013-07-11 08:30,11,16.91,16.91,16.89,16.89,30
20140501|2013-07-11 09:00,11,16.88,16.9,16.87,16.9,81
20140501|2013-07-11 09:30,11,16.9,16.91,16.89,16.9,58
20140501|2013-07-11 10:00,11,16.89,16.91,16.87,16.88,80
20140501|2013-07-11 10:30,11,16.89,16.9,16.89,16.89,26
20140501|2013-07-11 11:00,11,16.89,16.9,16.88,16.88,24
20140501|2013-07-11 11:30,11,16.9,16.9,16.88,16.88,35
20140501|2013-07-11 12:00,11,16.87,16.9,16.87,16.89,84
20140501|2013-07-11 12:30,11,16.89,16.93,16.89,16.93,188
20140501|2013-07-12 01:30,12,16.97,16.97,16.92,16.94,17
20140501|2013-07-12 02:00,12,16.92,16.93,16.92,16.93,5
20140501|2013-07-12 02:30,12,16.92,16.92,16.92,16.92,2
20140501|2013-07-12 03:00,12,16.92,16.93,16.92,16.93,4
20140501|2013-07-12 03:30,12,16.92,16.92,16.92,16.92,41
20140501|2013-07-12 04:00,12,16.94,16.96,16.94,16.96,3
20140501|2013-07-12 05:00,12,16.95,16.95,16.95,16.95,9
20140501|2013-07-12 06:00,12,16.94,16.94,16.94,16.94,1
20140501|2013-07-12 07:00,12,16.93,16.94,16.89,16.91,65
20140501|2013-07-12 07:30,12,16.92,16.92,16.91,16.91,3
20140501|2013-07-12 08:00,12,16.9,16.91,16.89,16.89,12
20140501|2013-07-12 08:30,12,16.89,16.9,16.89,16.89,60
20140501|2013-07-12 09:00,12,16.89,16.89,16.88,16.88,328
20140501|2013-07-12 09:30,12,16.88,16.89,16.86,16.87,97
20140501|2013-07-12 10:00,12,16.86,16.86,16.83,16.84,88
20140501|2013-07-12 10:30,12,16.84,16.85,16.84,16.85,112
20140501|2013-07-12 11:00,12,16.86,16.86,16.83,16.83,80
20140501|2013-07-12 11:30,12,16.84,16.86,16.83,16.83,52
20140501|2013-07-12 12:00,12,16.84,16.88,16.84,16.86,145
20140501|2013-07-12 12:30,12,16.86,16.87,16.86,16.86,20
20140501|2013-07-15 01:30,15,16.85,16.86,16.85,16.86,38
20140501|2013-07-15 02:30,15,16.83,16.85,16.83,16.84,57
20140501|2013-07-15 03:00,15,16.83,16.84,16.83,16.83,41
20140501|2013-07-15 03:30,15,16.84,16.85,16.82,16.83,84
20140501|2013-07-15 04:00,15,16.84,16.84,16.84,16.84,11
20140501|2013-07-15 04:30,15,16.83,16.83,16.83,16.83,5
20140501|2013-07-15 05:00,15,16.83,16.84,16.82,16.82,66
20140501|2013-07-15 05:30,15,16.82,16.82,16.82,16.82,35
20140501|2013-07-15 06:00,15,16.82,16.82,16.81,16.81,44
20140501|2013-07-15 06:30,15,16.82,16.82,16.81,16.82,29
20140501|2013-07-15 07:00,15,16.81,16.83,16.81,16.83,101
20140501|2013-07-15 07:30,15,16.83,16.88,16.83,16.86,244
20140501|2013-07-15 08:00,15,16.87,16.87,16.85,16.85,39
20140501|2013-07-15 08:30,15,16.85,16.89,16.85,16.88,64
20140501|2013-07-15 09:00,15,16.87,16.89,16.87,16.89,4
20140501|2013-07-15 09:30,15,16.88,16.9,16.88,16.89,117
20140501|2013-07-15 10:00,15,16.89,16.89,16.87,16.87,180
20140501|2013-07-15 10:30,15,16.88,16.89,16.88,16.89,54
20140501|2013-07-15 11:00,15,16.89,16.9,16.89,16.89,180
20140501|2013-07-15 11:30,15,16.9,16.94,16.9,16.94,278
20140501|2013-07-15 12:00,15,16.92,16.94,16.91,16.91,226
20140501|2013-07-15 12:30,15,16.92,16.92,16.9,16.91,100
20140501|2013-07-16 01:30,16,16.9,16.9,16.86,16.86,8
20140501|2013-07-16 02:00,16,16.87,16.87,16.87,16.87,13
20140501|2013-07-16 02:30,16,16.88,16.91,16.88,16.91,37
20140501|2013-07-16 03:00,16,16.91,16.91,16.91,16.91,6
20140501|2013-07-16 03:30,16,16.91,16.91,16.87,16.87,9
20140501|2013-07-16 04:30,16,16.86,16.86,16.86,16.86,1
20140501|2013-07-16 05:00,16,16.87,16.87,16.87,16.87,18
20140501|2013-07-16 06:00,16,16.92,16.92,16.91,16.92,63
20140501|2013-07-16 06:30,16,16.92,16.97,16.92,16.93,49
20140501|2013-07-16 07:00,16,16.95,16.96,16.93,16.93,73
20140501|2013-07-16 07:30,16,16.92,16.93,16.9,16.92,258
20140501|2013-07-16 08:00,16,16.92,16.93,16.91,16.93,101
20140501|2013-07-16 08:30,16,16.92,16.92,16.9,16.9,244
20140501|2013-07-16 09:00,16,16.91,16.94,16.91,16.93,198
20140501|2013-07-16 09:30,16,16.93,16.93,16.91,16.92,329
20140501|2013-07-16 10:00,16,16.93,16.93,16.9,16.9,214
20140501|2013-07-16 10:30,16,16.91,16.91,16.89,16.9,76
20140501|2013-07-16 11:00,16,16.9,16.9,16.89,16.89,37
20140501|2013-07-16 11:30,16,16.88,16.88,16.81,16.81,448
20140501|2013-07-16 12:00,16,16.8,16.8,16.7,16.77,716
20140501|2013-07-16 12:30,16,16.76,16.77,16.72,16.74,146
20140501|2013-07-17 01:30,17,16.77,16.78,16.77,16.77,11
20140501|2013-07-17 02:00,17,16.77,16.77,16.77,16.77,2
20140501|2013-07-17 03:30,17,16.77,16.77,16.77,16.77,10
20140501|2013-07-17 04:00,17,16.77,16.77,16.75,16.75,7
20140501|2013-07-17 04:30,17,16.75,16.75,16.75,16.75,7
20140501|2013-07-17 05:00,17,16.76,16.76,16.76,16.76,1
20140501|2013-07-17 06:30,17,16.75,16.77,16.75,16.77,9
20140501|2013-07-17 07:00,17,16.77,16.77,16.73,16.74,274
20140501|2013-07-17 07:30,17,16.73,16.79,16.73,16.79,382
20140501|2013-07-17 08:00,17,16.78,16.79,16.73,16.75,27
20140501|2013-07-17 08:30,17,16.75,16.75,16.72,16.75,185
20140501|2013-07-17 09:00,17,16.76,16.78,16.74,16.76,219
20140501|2013-07-17 09:30,17,16.76,16.77,16.76,16.76,184
20140501|2013-07-17 10:00,17,16.78,16.81,16.77,16.78,115
20140501|2013-07-17 10:30,17,16.79,16.8,16.79,16.79,18
20140501|2013-07-17 11:00,17,16.77,16.78,16.76,16.78,12
20140501|2013-07-17 12:00,17,16.77,16.79,16.72,16.74,249
20140501|2013-07-17 12:30,17,16.75,16.76,16.73,16.73,23
20140501|2013-07-18 01:30,18,16.74,16.83,16.72,16.83,59
20140501|2013-07-18 02:00,18,16.84,16.84,16.84,16.84,2
20140501|2013-07-18 02:30,18,16.84,16.93,16.84,16.92,19
20140501|2013-07-18 03:00,18,16.89,16.89,16.87,16.87,2
20140501|2013-07-18 03:30,18,16.87,16.87,16.87,16.87,1
20140501|2013-07-18 04:00,18,16.86,16.86,16.86,16.86,1
20140501|2013-07-18 04:30,18,16.85,16.85,16.81,16.81,24
20140501|2013-07-18 05:00,18,16.82,16.87,16.82,16.85,5
20140501|2013-07-18 05:30,18,16.84,16.85,16.83,16.85,17
20140501|2013-07-18 06:00,18,16.85,16.86,16.85,16.86,9
20140501|2013-07-18 06:30,18,16.84,16.84,16.84,16.84,1
20140501|2013-07-18 07:00,18,16.85,16.88,16.83,16.87,144
20140501|2013-07-18 07:30,18,16.87,16.88,16.86,16.86,59
20140501|2013-07-18 08:00,18,16.86,17,16.85,16.96,598
20140501|2013-07-18 08:30,18,16.96,16.97,16.92,16.95,246
20140501|2013-07-18 09:00,18,16.94,16.95,16.91,16.95,22
20140501|2013-07-18 09:30,18,16.95,16.96,16.95,16.95,73
20140501|2013-07-18 10:00,18,16.96,16.96,16.95,16.95,54
20140501|2013-07-18 10:30,18,16.94,16.94,16.92,16.93,20
20140501|2013-07-18 11:00,18,16.92,16.92,16.87,16.87,117
20140501|2013-07-18 11:30,18,16.88,16.88,16.85,16.85,88
20140501|2013-07-18 12:00,18,16.86,16.86,16.82,16.83,206
20140501|2013-07-18 12:30,18,16.85,16.87,16.84,16.85,46
20140501|2013-07-19 01:30,19,16.83,16.86,16.83,16.84,108
20140501|2013-07-19 02:00,19,16.84,16.86,16.84,16.86,26
20140501|2013-07-19 02:30,19,16.86,16.86,16.86,16.86,5
20140501|2013-07-19 03:30,19,16.9,16.9,16.9,16.9,20
20140501|2013-07-19 04:00,19,16.87,16.91,16.87,16.91,138
20140501|2013-07-19 04:30,19,16.91,16.92,16.91,16.92,13
20140501|2013-07-19 06:00,19,16.91,16.92,16.91,16.91,22
20140501|2013-07-19 06:30,19,16.91,16.91,16.88,16.9,254
20140501|2013-07-19 07:00,19,16.9,16.91,16.86,16.89,228
20140501|2013-07-19 07:30,19,16.89,16.89,16.87,16.89,158
20140501|2013-07-19 08:00,19,16.88,16.91,16.88,16.91,85
20140501|2013-07-19 08:30,19,16.91,16.91,16.89,16.89,74
20140501|2013-07-19 09:00,19,16.9,16.9,16.9,16.9,52
20140501|2013-07-19 09:30,19,16.9,16.9,16.89,16.9,31
20140501|2013-07-19 10:00,19,16.9,16.92,16.89,16.9,146
20140501|2013-07-19 10:30,19,16.9,16.91,16.88,16.91,98
20140501|2013-07-19 11:00,19,16.93,16.95,16.92,16.94,172
20140501|2013-07-19 11:30,19,16.94,16.94,16.92,16.94,95
20140501|2013-07-19 12:00,19,16.93,16.97,16.88,16.93,310
20140501|2013-07-19 12:30,19,16.93,16.94,16.91,16.94,16
20140501|2013-07-22 01:30,22,16.94,16.94,16.94,16.94,8
20140501|2013-07-22 02:00,22,16.97,16.97,16.97,16.97,4
20140501|2013-07-22 02:30,22,16.99,17,16.98,16.99,20
20140501|2013-07-22 03:00,22,17.01,17.01,17.01,17.01,11
20140501|2013-07-22 03:30,22,17.02,17.05,17.02,17.05,41
20140501|2013-07-22 04:00,22,17.05,17.07,17.05,17.06,196
20140501|2013-07-22 04:30,22,17.06,17.07,17.06,17.06,12
20140501|2013-07-22 05:00,22,17.06,17.06,17.04,17.04,28
20140501|2013-07-22 05:30,22,17.05,17.05,17.02,17.02,115
20140501|2013-07-22 06:00,22,17.03,17.04,17.03,17.03,5
20140501|2013-07-22 06:30,22,17.04,17.05,17.04,17.04,26
20140501|2013-07-22 07:00,22,17.05,17.05,17.04,17.05,204
20140501|2013-07-22 07:30,22,17.02,17.04,17.02,17.03,56
20140501|2013-07-22 08:00,22,17.03,17.05,17.03,17.04,62
20140501|2013-07-22 08:30,22,17.04,17.04,16.99,16.99,14
20140501|2013-07-22 09:00,22,16.99,17.02,16.97,17.02,160
20140501|2013-07-22 09:30,22,17.01,17.04,17.01,17.03,113
20140501|2013-07-22 10:00,22,17.02,17.04,17.01,17.01,28
20140501|2013-07-22 10:30,22,17,17.01,17,17,26
20140501|2013-07-22 11:00,22,17.01,17.01,17,17.01,64
20140501|2013-07-22 11:30,22,17.01,17.03,17.01,17.01,19
20140501|2013-07-22 12:00,22,17.01,17.03,17.01,17.02,191
20140501|2013-07-22 12:30,22,17.03,17.03,17,17,107
20140501|2013-07-23 01:30,23,17.03,17.03,17.03,17.03,1
20140501|2013-07-23 02:00,23,17.01,17.01,17.01,17.01,1
20140501|2013-07-23 02:30,23,17,17,16.96,16.96,13
20140501|2013-07-23 03:00,23,16.99,17.01,16.99,17.01,25
20140501|2013-07-23 03:30,23,17,17,16.99,16.99,3
20140501|2013-07-23 04:00,23,17,17.02,17,17.02,24
20140501|2013-07-23 04:30,23,17.02,17.03,17.02,17.03,7
20140501|2013-07-23 05:00,23,17.01,17.04,17.01,17.04,14
20140501|2013-07-23 06:30,23,17.04,17.04,17.04,17.04,3
20140501|2013-07-23 07:00,23,17.03,17.03,17,17.01,66
20140501|2013-07-23 07:30,23,17.01,17.12,17.01,17.08,358
20140501|2013-07-23 08:00,23,17.08,17.11,17.05,17.06,25
20140501|2013-07-23 08:30,23,17.07,17.09,17.05,17.05,32
20140501|2013-07-23 09:00,23,17.05,17.07,17.05,17.06,49
20140501|2013-07-23 09:30,23,17.06,17.08,17.05,17.06,40
20140501|2013-07-23 10:00,23,17.05,17.08,17.04,17.05,48
20140501|2013-07-23 10:30,23,17.04,17.07,17.04,17.05,90
20140501|2013-07-23 11:00,23,17.04,17.05,16.99,16.99,84
20140501|2013-07-23 11:30,23,16.99,16.99,16.93,16.93,90
20140501|2013-07-23 12:00,23,16.94,16.98,16.92,16.98,58
20140501|2013-07-23 12:30,23,16.98,16.98,16.97,16.98,67
20140501|2013-07-24 01:30,24,16.97,16.98,16.95,16.95,73
20140501|2013-07-24 02:00,24,16.95,16.95,16.94,16.95,12
20140501|2013-07-24 02:30,24,16.94,16.94,16.94,16.94,2
20140501|2013-07-24 03:00,24,16.93,16.95,16.92,16.95,14
20140501|2013-07-24 03:30,24,16.95,16.95,16.95,16.95,6
20140501|2013-07-24 04:00,24,16.95,16.95,16.94,16.94,2
20140501|2013-07-24 05:00,24,16.93,16.94,16.93,16.94,34
20140501|2013-07-24 05:30,24,16.95,16.95,16.93,16.93,45
20140501|2013-07-24 06:00,24,16.95,16.95,16.93,16.93,21
20140501|2013-07-24 06:30,24,16.93,16.93,16.9,16.91,207
20140501|2013-07-24 07:00,24,16.91,16.93,16.87,16.87,143
20140501|2013-07-24 07:30,24,16.86,16.88,16.85,16.86,74
20140501|2013-07-24 08:00,24,16.86,16.89,16.86,16.88,57
20140501|2013-07-24 08:30,24,16.88,16.88,16.86,16.86,23
20140501|2013-07-24 09:00,24,16.86,16.87,16.85,16.85,42
20140501|2013-07-24 09:30,24,16.85,16.87,16.85,16.86,324
20140501|2013-07-24 10:00,24,16.86,16.86,16.84,16.84,75
20140501|2013-07-24 10:30,24,16.86,16.87,16.85,16.86,140
20140501|2013-07-24 11:00,24,16.86,16.86,16.83,16.85,39
20140501|2013-07-24 11:30,24,16.85,16.85,16.84,16.84,19
20140501|2013-07-24 12:00,24,16.84,16.84,16.73,16.77,323
20140501|2013-07-24 12:30,24,16.79,16.82,16.77,16.77,231
20140501|2013-07-25 01:30,25,16.76,16.81,16.76,16.81,43
20140501|2013-07-25 02:00,25,16.82,16.82,16.82,16.82,1
20140501|2013-07-25 02:30,25,16.85,16.88,16.85,16.88,9
20140501|2013-07-25 03:00,25,16.86,16.87,16.86,16.87,19
20140501|2013-07-25 04:00,25,16.86,16.96,16.86,16.96,178
20140501|2013-07-25 04:30,25,16.93,16.95,16.91,16.91,64
20140501|2013-07-25 05:00,25,16.91,16.93,16.91,16.93,61
20140501|2013-07-25 05:30,25,16.93,16.95,16.93,16.94,119
20140501|2013-07-25 06:00,25,16.95,16.95,16.88,16.91,24
20140501|2013-07-25 06:30,25,16.9,16.93,16.9,16.92,9
20140501|2013-07-25 07:00,25,16.92,17.02,16.91,16.99,254
20140501|2013-07-25 07:30,25,16.99,17.02,16.99,17.01,140
20140501|2013-07-25 08:00,25,17.01,17.01,16.96,16.98,91
20140501|2013-07-25 08:30,25,16.96,17.01,16.96,16.98,103
20140501|2013-07-25 09:00,25,16.98,16.98,16.95,16.97,54
20140501|2013-07-25 09:30,25,16.98,16.98,16.96,16.96,29
20140501|2013-07-25 10:00,25,16.97,16.97,16.93,16.94,47
20140501|2013-07-25 10:30,25,16.94,16.97,16.94,16.97,9
20140501|2013-07-25 11:00,25,16.97,16.97,16.92,16.92,84
20140501|2013-07-25 11:30,25,16.9,16.94,16.9,16.91,99
20140501|2013-07-25 12:00,25,16.91,16.95,16.91,16.95,136
20140501|2013-07-25 12:30,25,16.93,16.93,16.9,16.9,2
20140501|2013-07-26 01:30,26,16.89,16.89,16.85,16.85,23
20140501|2013-07-26 02:30,26,16.86,16.87,16.86,16.86,25
20140501|2013-07-26 03:00,26,16.87,16.87,16.87,16.87,7
20140501|2013-07-26 03:30,26,16.87,16.89,16.87,16.89,15
20140501|2013-07-26 04:00,26,16.89,16.89,16.89,16.89,10
20140501|2013-07-26 04:30,26,16.9,16.9,16.9,16.9,28
20140501|2013-07-26 05:00,26,16.91,16.92,16.91,16.92,16
20140501|2013-07-26 05:30,26,16.91,16.92,16.91,16.92,22
20140501|2013-07-26 06:00,26,16.92,16.92,16.92,16.92,62
20140501|2013-07-26 06:30,26,16.92,16.95,16.9,16.95,42
20140501|2013-07-26 07:00,26,16.93,16.94,16.91,16.91,90
20140501|2013-07-26 07:30,26,16.9,16.9,16.87,16.89,144
20140501|2013-07-26 08:00,26,16.89,16.89,16.88,16.89,6
20140501|2013-07-26 08:30,26,16.88,16.9,16.87,16.88,114
20140501|2013-07-26 09:00,26,16.89,16.89,16.86,16.87,36
20140501|2013-07-26 09:30,26,16.86,16.88,16.85,16.88,187
20140501|2013-07-26 10:00,26,16.86,16.86,16.84,16.85,29
20140501|2013-07-26 10:30,26,16.85,16.96,16.85,16.95,150
20140501|2013-07-26 11:00,26,16.95,16.97,16.94,16.96,284
20140501|2013-07-26 11:30,26,16.93,16.95,16.93,16.95,28
20140501|2013-07-26 12:00,26,16.95,16.97,16.94,16.95,48
20140501|2013-07-26 12:30,26,16.95,16.96,16.93,16.95,14
20140501|2013-07-29 01:30,29,16.9,16.9,16.9,16.9,1
20140501|2013-07-29 02:00,29,16.93,16.94,16.93,16.94,20
20140501|2013-07-29 02:30,29,16.95,16.95,16.95,16.95,9
20140501|2013-07-29 03:00,29,16.96,16.96,16.96,16.96,49
20140501|2013-07-29 03:30,29,16.96,16.96,16.94,16.94,10
20140501|2013-07-29 04:00,29,16.95,16.96,16.95,16.96,28
20140501|2013-07-29 04:30,29,16.98,16.98,16.98,16.98,12
20140501|2013-07-29 05:00,29,16.97,16.98,16.97,16.98,26
20140501|2013-07-29 05:30,29,16.97,17,16.97,17,90
20140501|2013-07-29 06:00,29,17,17.01,17,17.01,3
20140501|2013-07-29 06:30,29,16.99,16.99,16.97,16.97,177
20140501|2013-07-29 07:00,29,16.98,17.07,16.97,17.03,311
20140501|2013-07-29 07:30,29,17.04,17.08,17.04,17.08,102
20140501|2013-07-29 08:00,29,17.08,17.08,17.04,17.04,160
20140501|2013-07-29 08:30,29,17.03,17.24,17.03,17.23,540
20140501|2013-07-29 09:00,29,17.22,17.29,17.21,17.24,667
20140501|2013-07-29 09:30,29,17.23,17.3,17.22,17.29,405
20140501|2013-07-29 10:00,29,17.29,17.31,17.28,17.28,114
20140501|2013-07-29 10:30,29,17.3,17.3,17.27,17.27,65
20140501|2013-07-29 11:00,29,17.27,17.28,17.21,17.21,67
20140501|2013-07-29 11:30,29,17.22,17.25,17.22,17.25,147
20140501|2013-07-29 12:00,29,17.26,17.3,17.26,17.26,359
20140501|2013-07-29 12:30,29,17.27,17.3,17.26,17.3,101
20140501|2013-07-30 01:30,30,17.29,17.3,17.28,17.29,65
20140501|2013-07-30 02:00,30,17.29,17.29,17.28,17.28,31
20140501|2013-07-30 02:30,30,17.3,17.3,17.29,17.29,104
20140501|2013-07-30 03:00,30,17.29,17.29,17.28,17.29,26
20140501|2013-07-30 03:30,30,17.29,17.3,17.29,17.29,50
20140501|2013-07-30 04:00,30,17.3,17.3,17.29,17.29,48
20140501|2013-07-30 04:30,30,17.31,17.31,17.31,17.31,1
20140501|2013-07-30 05:00,30,17.31,17.31,17.3,17.3,21
20140501|2013-07-30 05:30,30,17.3,17.31,17.3,17.31,11
20140501|2013-07-30 06:00,30,17.3,17.3,17.26,17.26,7
20140501|2013-07-30 06:30,30,17.29,17.3,17.29,17.3,9
20140501|2013-07-30 07:00,30,17.32,17.32,17.25,17.27,264
20140501|2013-07-30 07:30,30,17.26,17.29,17.24,17.25,115
20140501|2013-07-30 08:00,30,17.24,17.24,17.18,17.23,81
20140501|2013-07-30 08:30,30,17.24,17.24,17.21,17.22,178
20140501|2013-07-30 09:00,30,17.23,17.23,17.22,17.22,117
20140501|2013-07-30 09:30,30,17.22,17.28,17.22,17.26,182
20140501|2013-07-30 10:00,30,17.27,17.29,17.27,17.27,68
20140501|2013-07-30 10:30,30,17.26,17.26,17.24,17.26,158
20140501|2013-07-30 11:00,30,17.26,17.26,17.26,17.26,6
20140501|2013-07-30 11:30,30,17.27,17.28,17.27,17.27,32
20140501|2013-07-30 12:00,30,17.26,17.29,17.26,17.28,43
20140501|2013-07-30 12:30,30,17.28,17.28,17.25,17.26,63
20140501|2013-07-31 01:30,31,17.24,17.26,17.21,17.24,61
20140501|2013-07-31 03:00,31,17.26,17.26,17.26,17.26,1
20140501|2013-07-31 03:30,31,17.25,17.26,17.23,17.23,8
20140501|2013-07-31 04:00,31,17.24,17.26,17.24,17.26,37
20140501|2013-07-31 04:30,31,17.24,17.24,17.24,17.24,29
20140501|2013-07-31 05:00,31,17.24,17.24,17.22,17.22,8
20140501|2013-07-31 05:30,31,17.21,17.22,17.21,17.22,3
20140501|2013-07-31 06:00,31,17.22,17.22,17.22,17.22,5
20140501|2013-07-31 06:30,31,17.21,17.21,17.19,17.19,20
20140501|2013-07-31 07:00,31,17.19,17.28,17.19,17.28,334
20140501|2013-07-31 07:30,31,17.26,17.26,17.15,17.16,183
20140501|2013-07-31 08:00,31,17.16,17.17,17.13,17.15,53
20140501|2013-07-31 08:30,31,17.15,17.15,17.05,17.12,170
20140501|2013-07-31 09:00,31,17.12,17.17,17.12,17.17,145
20140501|2013-07-31 09:30,31,17.17,17.18,17.15,17.18,51
20140501|2013-07-31 10:00,31,17.18,17.26,17.18,17.21,64
20140501|2013-07-31 10:30,31,17.22,17.22,17.17,17.2,46
20140501|2013-07-31 11:00,31,17.2,17.27,17.2,17.26,118
20140501|2013-07-31 11:30,31,17.27,17.29,17.26,17.28,79
20140501|2013-07-31 12:00,31,17.28,17.37,17.27,17.33,685
20140501|2013-07-31 12:30,31,17.32,17.32,17.25,17.27,231
20140501|2013-08-01 01:30,1,17.3,17.3,17.24,17.3,155
20140501|2013-08-01 02:30,1,17.31,17.32,17.3,17.3,36
20140501|2013-08-01 03:00,1,17.3,17.31,17.3,17.31,6
20140501|2013-08-01 03:30,1,17.3,17.3,17.3,17.3,2
20140501|2013-08-01 05:30,1,17.32,17.33,17.32,17.33,53
20140501|2013-08-01 06:00,1,17.33,17.33,17.32,17.32,19
20140501|2013-08-01 07:00,1,17.31,17.35,17.27,17.32,75
20140501|2013-08-01 07:30,1,17.32,17.34,17.31,17.31,44
20140501|2013-08-01 08:00,1,17.34,17.35,17.27,17.3,78
20140501|2013-08-01 08:30,1,17.31,17.34,17.24,17.29,159
20140501|2013-08-01 09:00,1,17.31,17.31,17.25,17.26,86
20140501|2013-08-01 09:30,1,17.25,17.26,17.19,17.21,100
20140501|2013-08-01 10:00,1,17.22,17.23,17.2,17.22,250
20140501|2013-08-01 10:30,1,17.22,17.28,17.22,17.26,96
20140501|2013-08-01 11:00,1,17.27,17.31,17.27,17.28,76
20140501|2013-08-01 11:30,1,17.27,17.28,17.24,17.24,182
20140501|2013-08-01 12:00,1,17.25,17.25,17.17,17.23,151
20140501|2013-08-01 12:30,1,17.23,17.26,17.21,17.23,446
20140501|2013-08-02 01:30,2,17.22,17.24,17.22,17.24,32
20140501|2013-08-02 03:00,2,17.19,17.2,17.18,17.2,94
20140501|2013-08-02 03:30,2,17.24,17.24,17.24,17.24,1
20140501|2013-08-02 04:00,2,17.21,17.21,17.2,17.2,8
20140501|2013-08-02 04:30,2,17.24,17.25,17.23,17.24,12
20140501|2013-08-02 05:00,2,17.23,17.24,17.23,17.24,12
20140501|2013-08-02 06:00,2,17.23,17.23,17.23,17.23,13
20140501|2013-08-02 06:30,2,17.21,17.23,17.21,17.23,4
20140501|2013-08-02 07:00,2,17.23,17.24,17.18,17.21,402
20140501|2013-08-02 07:30,2,17.2,17.21,17.2,17.21,37
20140501|2013-08-02 08:00,2,17.2,17.23,17.2,17.23,73
20140501|2013-08-02 08:30,2,17.22,17.26,17.22,17.26,78
20140501|2013-08-02 09:00,2,17.26,17.28,17.25,17.27,109
20140501|2013-08-02 09:30,2,17.27,17.31,17.27,17.29,80
20140501|2013-08-02 10:00,2,17.3,17.32,17.3,17.31,9
20140501|2013-08-02 10:30,2,17.32,17.32,17.31,17.31,46
20140501|2013-08-02 11:00,2,17.31,17.32,17.24,17.25,210
20140501|2013-08-02 11:30,2,17.26,17.26,17.22,17.23,58
20140501|2013-08-02 12:00,2,17.24,17.3,17.24,17.26,165
20140501|2013-08-02 12:30,2,17.25,17.26,17.23,17.24,62
20140501|2013-08-05 01:30,5,17.25,17.29,17.25,17.29,6
20140501|2013-08-05 02:00,5,17.24,17.24,17.24,17.24,10
20140501|2013-08-05 02:30,5,17.29,17.29,17.29,17.29,3
20140501|2013-08-05 03:00,5,17.26,17.26,17.26,17.26,5
20140501|2013-08-05 03:30,5,17.26,17.26,17.26,17.26,1
20140501|2013-08-05 05:00,5,17.28,17.28,17.28,17.28,14
20140501|2013-08-05 06:00,5,17.28,17.29,17.28,17.29,3
20140501|2013-08-05 07:00,5,17.27,17.3,17.27,17.29,9
20140501|2013-08-05 07:30,5,17.3,17.3,17.3,17.3,101
20140501|2013-08-05 08:00,5,17.29,17.29,17.26,17.28,60
20140501|2013-08-05 08:30,5,17.28,17.28,17.26,17.26,33
20140501|2013-08-05 09:00,5,17.26,17.26,17.14,17.17,344
20140501|2013-08-05 09:30,5,17.16,17.16,17.15,17.16,45
20140501|2013-08-05 10:00,5,17.16,17.16,17.07,17.08,345
20140501|2013-08-05 10:30,5,17.07,17.09,17.06,17.09,103
20140501|2013-08-05 11:00,5,17.09,17.09,17.07,17.08,36
20140501|2013-08-05 11:30,5,17.08,17.1,17.08,17.09,90
20140501|2013-08-05 12:00,5,17.1,17.11,17.07,17.11,61
20140501|2013-08-05 12:30,5,17.11,17.13,17.09,17.09,27
20140501|2013-08-06 01:30,6,17.12,17.14,17.1,17.1,13
20140501|2013-08-06 02:30,6,17.08,17.08,17.08,17.08,31
20140501|2013-08-06 03:00,6,17.07,17.1,17.06,17.1,25
20140501|2013-08-06 03:30,6,17.09,17.09,17.09,17.09,4
20140501|2013-08-06 04:00,6,17.09,17.13,17.09,17.13,8
20140501|2013-08-06 04:30,6,17.12,17.12,17.09,17.1,34
20140501|2013-08-06 05:00,6,17.11,17.12,17.09,17.09,24
20140501|2013-08-06 06:00,6,17.09,17.09,17.09,17.09,1
20140501|2013-08-06 06:30,6,17.07,17.11,17.07,17.11,14
20140501|2013-08-06 07:00,6,17.12,17.15,17.12,17.12,24
20140501|2013-08-06 07:30,6,17.13,17.14,17.13,17.13,48
20140501|2013-08-06 08:00,6,17.14,17.14,17.1,17.13,90
20140501|2013-08-06 08:30,6,17.13,17.14,17.12,17.12,42
20140501|2013-08-06 09:00,6,17.12,17.15,17.11,17.15,52
20140501|2013-08-06 09:30,6,17.15,17.16,17.12,17.12,185
20140501|2013-08-06 10:00,6,17.11,17.12,17.07,17.09,285
20140501|2013-08-06 10:30,6,17.1,17.11,17.1,17.11,19
20140501|2013-08-06 11:00,6,17.1,17.1,17.07,17.07,36
20140501|2013-08-06 11:30,6,17.07,17.07,17.06,17.07,112
20140501|2013-08-06 12:00,6,17.07,17.08,17.06,17.07,201
20140501|2013-08-06 12:30,6,17.07,17.09,17.06,17.07,42
20140501|2013-08-07 01:30,7,17.08,17.08,17.06,17.06,46
20140501|2013-08-07 02:00,7,17.06,17.06,17.06,17.06,2
20140501|2013-08-07 02:30,7,17.06,17.06,17.06,17.06,1
20140501|2013-08-07 03:00,7,17.06,17.08,17.06,17.07,3
20140501|2013-08-07 04:00,7,17.07,17.07,17.07,17.07,1
20140501|2013-08-07 04:30,7,17.06,17.06,17.05,17.05,46
20140501|2013-08-07 05:00,7,17.06,17.06,17.06,17.06,5
20140501|2013-08-07 05:30,7,17.06,17.07,17.06,17.07,7
20140501|2013-08-07 06:00,7,17.07,17.07,17.07,17.07,27
20140501|2013-08-07 07:00,7,17.08,17.08,17.08,17.08,101
20140501|2013-08-07 07:30,7,17.08,17.09,17.08,17.09,13
20140501|2013-08-07 08:00,7,17.07,17.07,17.07,17.07,11
20140501|2013-08-07 08:30,7,17.08,17.12,17.08,17.12,56
20140501|2013-08-07 09:00,7,17.11,17.11,17.08,17.09,16
20140501|2013-08-07 09:30,7,17.1,17.12,17.09,17.12,104
20140501|2013-08-07 10:00,7,17.12,17.12,17.1,17.1,47
20140501|2013-08-07 10:30,7,17.13,17.21,17.13,17.21,697
20140501|2013-08-07 11:00,7,17.21,17.23,17.2,17.23,518
20140501|2013-08-07 11:30,7,17.22,17.26,17.22,17.25,297
20140501|2013-08-07 12:00,7,17.26,17.33,17.26,17.3,1431
20140501|2013-08-07 12:30,7,17.29,17.34,17.29,17.32,444
20140501|2013-08-08 01:30,8,17.32,17.35,17.32,17.34,48
20140501|2013-08-08 02:00,8,17.33,17.33,17.31,17.31,3
20140501|2013-08-08 02:30,8,17.31,17.31,17.29,17.29,15
20140501|2013-08-08 03:00,8,17.3,17.3,17.3,17.3,10
20140501|2013-08-08 03:30,8,17.3,17.3,17.3,17.3,29
20140501|2013-08-08 04:00,8,17.3,17.31,17.3,17.31,5
20140501|2013-08-08 04:30,8,17.32,17.32,17.32,17.32,1
20140501|2013-08-08 06:00,8,17.33,17.33,17.33,17.33,2
20140501|2013-08-08 06:30,8,17.32,17.32,17.3,17.3,7
20140501|2013-08-08 07:00,8,17.31,17.33,17.3,17.31,29
20140501|2013-08-08 07:30,8,17.32,17.33,17.28,17.29,457
20140501|2013-08-08 08:00,8,17.3,17.32,17.3,17.32,75
20140501|2013-08-08 08:30,8,17.31,17.31,17.23,17.24,226
20140501|2013-08-08 09:00,8,17.23,17.24,17.19,17.23,84
20140501|2013-08-08 09:30,8,17.23,17.29,17.23,17.29,159
20140501|2013-08-08 10:00,8,17.29,17.3,17.28,17.29,86
20140501|2013-08-08 10:30,8,17.29,17.29,17.27,17.28,89
20140501|2013-08-08 11:00,8,17.27,17.28,17.27,17.27,210
20140501|2013-08-08 11:30,8,17.27,17.27,17.23,17.23,166
20140501|2013-08-08 12:00,8,17.25,17.33,17.25,17.32,138
20140501|2013-08-08 12:30,8,17.32,17.34,17.29,17.34,109
20140501|2013-08-09 04:30,9,17.33,17.33,17.31,17.32,11
20140501|2013-08-09 05:00,9,17.31,17.33,17.31,17.31,75
20140501|2013-08-09 05:30,9,17.31,17.31,17.3,17.3,5
20140501|2013-08-09 06:00,9,17.3,17.32,17.3,17.32,15
20140501|2013-08-09 07:00,9,17.32,17.33,17.32,17.33,109
20140501|2013-08-09 07:30,9,17.33,17.36,17.33,17.35,193
20140501|2013-08-09 08:00,9,17.35,17.37,17.34,17.37,240
20140501|2013-08-09 08:30,9,17.36,17.38,17.36,17.38,195
20140501|2013-08-09 09:00,9,17.37,17.39,17.37,17.37,23
20140501|2013-08-09 09:30,9,17.38,17.38,17.36,17.36,50
20140501|2013-08-09 10:00,9,17.36,17.41,17.36,17.4,75
20140501|2013-08-09 10:30,9,17.41,17.41,17.41,17.41,91
20140501|2013-08-09 11:00,9,17.4,17.4,17.4,17.4,18
20140501|2013-08-09 11:30,9,17.39,17.46,17.39,17.44,188
20140501|2013-08-09 12:00,9,17.45,17.45,17.38,17.45,390
20140501|2013-08-09 12:30,9,17.46,17.47,17.43,17.47,198
20140501|2013-08-12 01:30,12,17.48,17.53,17.48,17.53,202
20140501|2013-08-12 02:00,12,17.54,17.54,17.53,17.53,7
20140501|2013-08-12 02:30,12,17.5,17.51,17.5,17.51,3
20140501|2013-08-12 03:30,12,17.5,17.5,17.5,17.5,10
20140501|2013-08-12 04:00,12,17.5,17.5,17.5,17.5,12
20140501|2013-08-12 05:00,12,17.49,17.5,17.49,17.5,5
20140501|2013-08-12 05:30,12,17.5,17.51,17.5,17.51,80
20140501|2013-08-12 06:00,12,17.5,17.5,17.49,17.49,21
20140501|2013-08-12 06:30,12,17.51,17.52,17.51,17.52,50
20140501|2013-08-12 07:00,12,17.5,17.54,17.5,17.52,181
20140501|2013-08-12 07:30,12,17.52,17.52,17.45,17.46,135
20140501|2013-08-12 08:00,12,17.47,17.47,17.44,17.47,174
20140501|2013-08-12 08:30,12,17.46,17.47,17.44,17.45,57
20140501|2013-08-12 09:00,12,17.44,17.45,17.35,17.36,125
20140501|2013-08-12 09:30,12,17.36,17.43,17.35,17.4,324
20140501|2013-08-12 10:00,12,17.41,17.42,17.41,17.42,20
20140501|2013-08-12 10:30,12,17.42,17.44,17.4,17.44,57
20140501|2013-08-12 11:00,12,17.45,17.48,17.44,17.48,91
20140501|2013-08-12 11:30,12,17.49,17.54,17.47,17.54,54
20140501|2013-08-12 12:00,12,17.53,17.57,17.52,17.57,798
20140501|2013-08-12 12:30,12,17.56,17.61,17.53,17.56,473
20140501|2013-08-13 01:30,13,17.52,17.61,17.52,17.61,199
20140501|2013-08-13 02:00,13,17.6,17.62,17.59,17.61,176
20140501|2013-08-13 02:30,13,17.61,17.62,17.58,17.62,101
20140501|2013-08-13 03:00,13,17.62,17.64,17.62,17.64,268
20140501|2013-08-13 03:30,13,17.64,17.64,17.62,17.63,114
20140501|2013-08-13 04:00,13,17.63,17.63,17.59,17.59,78
20140501|2013-08-13 04:30,13,17.61,17.65,17.61,17.65,42
20140501|2013-08-13 05:00,13,17.64,17.64,17.62,17.62,42
20140501|2013-08-13 05:30,13,17.61,17.62,17.59,17.59,21
20140501|2013-08-13 06:00,13,17.55,17.57,17.55,17.56,5
20140501|2013-08-13 06:30,13,17.56,17.56,17.56,17.56,10
20140501|2013-08-13 07:00,13,17.62,17.63,17.6,17.61,101
20140501|2013-08-13 07:30,13,17.61,17.61,17.53,17.54,236
20140501|2013-08-13 08:00,13,17.55,17.58,17.52,17.52,296
20140501|2013-08-13 08:30,13,17.52,17.53,17.51,17.52,113
20140501|2013-08-13 09:00,13,17.51,17.53,17.5,17.52,349
20140501|2013-08-13 09:30,13,17.52,17.52,17.5,17.51,127
20140501|2013-08-13 10:00,13,17.51,17.58,17.51,17.56,54
20140501|2013-08-13 10:30,13,17.55,17.59,17.54,17.58,66
20140501|2013-08-13 11:00,13,17.58,17.6,17.58,17.59,26
20140501|2013-08-13 11:30,13,17.59,17.59,17.57,17.58,126
20140501|2013-08-13 12:00,13,17.58,17.65,17.57,17.58,133
20140501|2013-08-13 12:30,13,17.58,17.59,17.57,17.59,223
20140501|2013-08-14 01:30,14,17.58,17.61,17.58,17.6,71
20140501|2013-08-14 02:00,14,17.61,17.62,17.61,17.61,68
20140501|2013-08-14 02:30,14,17.61,17.62,17.61,17.62,31
20140501|2013-08-14 03:00,14,17.61,17.61,17.57,17.57,19
20140501|2013-08-14 04:00,14,17.58,17.58,17.55,17.55,5
20140501|2013-08-14 05:00,14,17.59,17.59,17.59,17.59,3
20140501|2013-08-14 06:00,14,17.6,17.6,17.6,17.6,10
20140501|2013-08-14 06:30,14,17.6,17.6,17.6,17.6,12
20140501|2013-08-14 07:00,14,17.6,17.62,17.59,17.59,53
20140501|2013-08-14 07:30,14,17.59,17.59,17.55,17.57,63
20140501|2013-08-14 08:00,14,17.57,17.57,17.53,17.54,75
20140501|2013-08-14 08:30,14,17.56,17.61,17.56,17.61,108
20140501|2013-08-14 09:00,14,17.6,17.62,17.58,17.58,642
20140501|2013-08-14 09:30,14,17.59,17.6,17.58,17.6,147
20140501|2013-08-14 10:00,14,17.61,17.61,17.58,17.61,152
20140501|2013-08-14 10:30,14,17.6,17.61,17.59,17.61,88
20140501|2013-08-14 11:00,14,17.61,17.61,17.6,17.61,11
20140501|2013-08-14 11:30,14,17.61,17.61,17.61,17.61,22
20140501|2013-08-14 12:00,14,17.62,17.64,17.59,17.6,314
20140501|2013-08-14 12:30,14,17.6,17.6,17.57,17.59,173
20140501|2013-08-15 01:30,15,17.61,17.62,17.58,17.59,302
20140501|2013-08-15 02:00,15,17.58,17.6,17.58,17.6,183
20140501|2013-08-15 02:30,15,17.6,17.6,17.6,17.6,10
20140501|2013-08-15 03:00,15,17.58,17.58,17.57,17.58,102
20140501|2013-08-15 03:30,15,17.58,17.59,17.58,17.59,5
20140501|2013-08-15 04:30,15,17.58,17.58,17.58,17.58,1
20140501|2013-08-15 05:00,15,17.58,17.58,17.58,17.58,3
20140501|2013-08-15 05:30,15,17.58,17.58,17.56,17.57,5
20140501|2013-08-15 06:00,15,17.55,17.57,17.55,17.57,3
20140501|2013-08-15 06:30,15,17.53,17.55,17.53,17.53,30
20140501|2013-08-15 07:00,15,17.53,17.53,17.52,17.53,181
20140501|2013-08-15 07:30,15,17.53,17.53,17.4,17.41,309
20140501|2013-08-15 08:00,15,17.41,17.47,17.41,17.46,68
20140501|2013-08-15 08:30,15,17.44,17.45,17.43,17.43,126
20140501|2013-08-15 09:00,15,17.44,17.44,17.4,17.4,196
20140501|2013-08-15 09:30,15,17.4,17.41,17.39,17.41,49
20140501|2013-08-15 10:00,15,17.45,17.48,17.45,17.48,62
20140501|2013-08-15 10:30,15,17.51,17.52,17.5,17.51,40
20140501|2013-08-15 11:00,15,17.52,17.53,17.52,17.53,3
20140501|2013-08-15 11:30,15,17.53,17.56,17.53,17.56,124
20140501|2013-08-15 12:00,15,17.56,17.59,17.52,17.52,352
20140501|2013-08-15 12:30,15,17.53,17.56,17.53,17.55,321
20140501|2013-08-16 01:30,16,17.54,17.58,17.54,17.58,323
20140501|2013-08-16 02:00,16,17.57,17.57,17.55,17.57,49
20140501|2013-08-16 02:30,16,17.55,17.56,17.54,17.56,38
20140501|2013-08-16 03:00,16,17.56,17.56,17.55,17.55,3
20140501|2013-08-16 04:00,16,17.56,17.56,17.56,17.56,3
20140501|2013-08-16 04:30,16,17.56,17.56,17.56,17.56,1
20140501|2013-08-16 05:00,16,17.54,17.54,17.54,17.54,3
20140501|2013-08-16 05:30,16,17.53,17.53,17.52,17.52,2
20140501|2013-08-16 06:00,16,17.51,17.52,17.51,17.52,22
20140501|2013-08-16 06:30,16,17.51,17.52,17.49,17.52,8
20140501|2013-08-16 07:00,16,17.52,17.53,17.47,17.49,44
20140501|2013-08-16 07:30,16,17.49,17.51,17.46,17.46,147
20140501|2013-08-16 08:00,16,17.45,17.47,17.45,17.47,14
20140501|2013-08-16 08:30,16,17.47,17.49,17.46,17.48,117
20140501|2013-08-16 09:00,16,17.46,17.46,17.44,17.44,65
20140501|2013-08-16 09:30,16,17.44,17.46,17.4,17.46,184
20140501|2013-08-16 10:00,16,17.46,17.49,17.46,17.47,81
20140501|2013-08-16 10:30,16,17.48,17.5,17.46,17.47,83
20140501|2013-08-16 11:00,16,17.48,17.49,17.46,17.46,28
20140501|2013-08-16 11:30,16,17.46,17.46,17.32,17.38,452
20140501|2013-08-16 12:00,16,17.38,17.41,17.37,17.39,246
20140501|2013-08-16 12:30,16,17.38,17.39,17.33,17.36,221
20140501|2013-08-19 01:30,19,17.3,17.3,17.16,17.24,58
20140501|2013-08-19 02:00,19,17.22,17.22,17.22,17.22,10
20140501|2013-08-19 02:30,19,17.24,17.27,17.24,17.25,17
20140501|2013-08-19 03:30,19,17.24,17.24,17.2,17.2,35
20140501|2013-08-19 04:00,19,17.23,17.24,17.22,17.23,68
20140501|2013-08-19 04:30,19,17.22,17.23,17.2,17.2,9
20140501|2013-08-19 05:00,19,17.22,17.22,17.21,17.22,24
20140501|2013-08-19 05:30,19,17.21,17.21,17.2,17.2,2
20140501|2013-08-19 06:00,19,17.22,17.23,17.22,17.23,3
20140501|2013-08-19 06:30,19,17.23,17.23,17.22,17.23,3
20140501|2013-08-19 07:00,19,17.24,17.24,17.1,17.1,391
20140501|2013-08-19 07:30,19,17.11,17.11,17,17.02,372
20140501|2013-08-19 08:00,19,17.03,17.03,16.96,17.02,391
20140501|2013-08-19 08:30,19,17.01,17.07,17.01,17.06,193
20140501|2013-08-19 09:00,19,17.06,17.08,17.04,17.06,134
20140501|2013-08-19 09:30,19,17.05,17.13,17.05,17.13,252
20140501|2013-08-19 10:00,19,17.12,17.13,17.09,17.11,74
20140501|2013-08-19 10:30,19,17.12,17.12,17.09,17.1,12
20140501|2013-08-19 11:00,19,17.11,17.11,17.07,17.07,36
20140501|2013-08-19 11:30,19,17.04,17.05,17.04,17.04,40
20140501|2013-08-19 12:00,19,17.03,17.07,17.02,17.04,46
20140501|2013-08-19 12:30,19,17.05,17.08,17.05,17.06,18
20140501|2013-08-20 01:30,20,17.03,17.08,17.03,17.06,124
20140501|2013-08-20 02:00,20,17.05,17.08,17.03,17.03,64
20140501|2013-08-20 02:30,20,17.05,17.05,17.05,17.05,16
20140501|2013-08-20 03:00,20,17.03,17.03,17.03,17.03,21
20140501|2013-08-20 04:00,20,17.02,17.03,17.02,17.03,56
20140501|2013-08-20 04:30,20,17.03,17.03,17.03,17.03,3
20140501|2013-08-20 05:00,20,17.02,17.04,17.02,17.04,23
20140501|2013-08-20 05:30,20,17.04,17.04,17.04,17.04,7
20140501|2013-08-20 06:00,20,17.03,17.04,17.02,17.03,73
20140501|2013-08-20 07:00,20,17.02,17.06,17.02,17.05,20
20140501|2013-08-20 07:30,20,17.08,17.11,17.07,17.09,139
20140501|2013-08-20 08:00,20,17.09,17.09,17.03,17.04,162
20140501|2013-08-20 08:30,20,17.04,17.08,17.04,17.08,261
20140501|2013-08-20 09:00,20,17.08,17.08,17.08,17.08,20
20140501|2013-08-20 09:30,20,17.07,17.08,17.06,17.06,49
20140501|2013-08-20 10:00,20,17.07,17.08,17.06,17.07,58
20140501|2013-08-20 10:30,20,17.06,17.07,17.06,17.07,11
20140501|2013-08-20 11:00,20,17.08,17.09,17.08,17.09,23
20140501|2013-08-20 11:30,20,17.08,17.09,17.07,17.07,36
20140501|2013-08-20 12:00,20,17.08,17.08,16.99,17,200
20140501|2013-08-20 12:30,20,17.01,17.03,17.01,17.03,99
20140501|2013-08-21 01:30,21,17.06,17.07,17.04,17.04,57
20140501|2013-08-21 02:00,21,17.02,17.02,17.02,17.02,5
20140501|2013-08-21 02:30,21,17,17,17,17,15
20140501|2013-08-21 04:00,21,17,17,16.99,16.99,146
20140501|2013-08-21 04:30,21,16.98,16.98,16.98,16.98,50
20140501|2013-08-21 05:00,21,16.98,16.98,16.98,16.98,79
20140501|2013-08-21 05:30,21,16.97,16.97,16.96,16.97,13
20140501|2013-08-21 06:00,21,16.97,16.97,16.95,16.95,200
20140501|2013-08-21 06:30,21,16.95,16.95,16.92,16.93,107
20140501|2013-08-21 07:00,21,16.92,16.94,16.92,16.93,170
20140501|2013-08-21 07:30,21,16.93,16.97,16.93,16.96,151
20140501|2013-08-21 08:00,21,16.97,16.98,16.96,16.97,79
20140501|2013-08-21 08:30,21,16.96,16.96,16.93,16.93,105
20140501|2013-08-21 09:00,21,16.93,16.93,16.88,16.9,254
20140501|2013-08-21 09:30,21,16.89,16.93,16.89,16.93,32
20140501|2013-08-21 10:00,21,16.9,16.92,16.9,16.91,39
20140501|2013-08-21 10:30,21,16.89,16.89,16.88,16.89,154
20140501|2013-08-21 11:00,21,16.89,16.89,16.85,16.86,138
20140501|2013-08-21 11:30,21,16.87,16.87,16.82,16.84,325
20140501|2013-08-21 12:00,21,16.82,16.85,16.82,16.83,28
20140501|2013-08-21 12:30,21,16.83,16.86,16.83,16.85,374
20140501|2013-08-22 01:30,22,16.92,16.92,16.84,16.84,20
20140501|2013-08-22 02:00,22,16.83,16.84,16.83,16.83,31
20140501|2013-08-22 02:30,22,16.83,16.83,16.82,16.82,24
20140501|2013-08-22 03:00,22,16.82,16.82,16.8,16.8,74
20140501|2013-08-22 03:30,22,16.79,16.8,16.79,16.79,10
20140501|2013-08-22 04:00,22,16.8,16.8,16.79,16.79,65
20140501|2013-08-22 04:30,22,16.78,16.79,16.78,16.78,93
20140501|2013-08-22 05:00,22,16.77,16.77,16.77,16.77,173
20140501|2013-08-22 05:30,22,16.77,16.77,16.77,16.77,190
20140501|2013-08-22 06:00,22,16.78,16.78,16.77,16.78,11
20140501|2013-08-22 06:30,22,16.78,16.81,16.77,16.81,28
20140501|2013-08-22 07:00,22,16.81,16.81,16.74,16.76,280
20140501|2013-08-22 07:30,22,16.77,16.78,16.77,16.78,8
20140501|2013-08-22 08:00,22,16.79,16.81,16.78,16.79,40
20140501|2013-08-22 08:30,22,16.8,16.81,16.77,16.81,126
20140501|2013-08-22 09:00,22,16.8,16.8,16.76,16.77,208
20140501|2013-08-22 09:30,22,16.76,16.78,16.75,16.76,174
20140501|2013-08-22 10:00,22,16.77,16.78,16.76,16.77,17
20140501|2013-08-22 10:30,22,16.76,16.76,16.73,16.74,211
20140501|2013-08-22 11:00,22,16.74,16.75,16.73,16.75,68
20140501|2013-08-22 11:30,22,16.74,16.75,16.72,16.72,84
20140501|2013-08-22 12:00,22,16.72,16.76,16.71,16.76,261
20140501|2013-08-22 12:30,22,16.76,16.76,16.74,16.74,45
20140501|2013-08-23 01:30,23,16.85,16.85,16.77,16.77,253
20140501|2013-08-23 02:30,23,16.78,16.78,16.78,16.78,14
20140501|2013-08-23 03:00,23,16.78,16.79,16.77,16.78,156
20140501|2013-08-23 03:30,23,16.78,16.79,16.77,16.78,55
20140501|2013-08-23 04:00,23,16.79,16.79,16.79,16.79,4
20140501|2013-08-23 04:30,23,16.79,16.79,16.79,16.79,1
20140501|2013-08-23 05:00,23,16.83,16.88,16.83,16.88,404
20140501|2013-08-23 05:30,23,16.86,16.88,16.84,16.84,88
20140501|2013-08-23 06:00,23,16.84,16.84,16.84,16.84,7
20140501|2013-08-23 06:30,23,16.86,16.89,16.84,16.84,201
20140501|2013-08-23 07:00,23,16.86,16.91,16.86,16.87,31
20140501|2013-08-23 07:30,23,16.86,16.89,16.84,16.87,156
20140501|2013-08-23 08:00,23,16.87,16.87,16.81,16.83,186
20140501|2013-08-23 08:30,23,16.83,16.85,16.83,16.83,13
20140501|2013-08-23 09:00,23,16.83,16.86,16.83,16.86,12
20140501|2013-08-23 09:30,23,16.86,16.87,16.85,16.85,46
20140501|2013-08-23 10:00,23,16.83,16.85,16.83,16.85,47
20140501|2013-08-23 10:30,23,16.88,16.92,16.87,16.91,61
20140501|2013-08-23 11:00,23,16.91,16.91,16.85,16.85,87
20140501|2013-08-23 11:30,23,16.87,16.92,16.87,16.92,8
20140501|2013-08-23 12:00,23,16.92,16.92,16.89,16.89,14
20140501|2013-08-23 12:30,23,16.89,16.89,16.87,16.87,109
20140501|2013-08-26 06:30,26,16.92,16.98,16.92,16.97,170
20140501|2013-08-26 07:00,26,16.97,16.97,16.9,16.92,125
20140501|2013-08-26 08:00,26,16.92,16.94,16.92,16.94,86
20140501|2013-08-26 08:30,26,16.93,16.95,16.93,16.95,64
20140501|2013-08-26 09:00,26,16.96,16.97,16.96,16.97,17
20140501|2013-08-26 09:30,26,16.96,16.98,16.96,16.98,12
20140501|2013-08-26 10:00,26,16.98,17.01,16.97,16.97,146
20140501|2013-08-26 10:30,26,16.99,17.01,16.99,17,64
20140501|2013-08-26 11:00,26,17.02,17.02,17.01,17.01,47
20140501|2013-08-26 11:30,26,17,17,17,17,12
20140501|2013-08-26 12:00,26,17.01,17.06,17.01,17.02,115
20140501|2013-08-26 12:30,26,17.02,17.02,16.98,16.98,69
20140501|2013-08-27 01:30,27,17.02,17.02,16.99,16.99,217
20140501|2013-08-27 02:30,27,16.98,16.99,16.97,16.98,52
20140501|2013-08-27 03:00,27,16.98,16.99,16.97,16.97,49
20140501|2013-08-27 03:30,27,16.97,16.97,16.97,16.97,5
20140501|2013-08-27 05:30,27,16.98,16.98,16.98,16.98,3
20140501|2013-08-27 06:00,27,16.99,17,16.98,16.98,24
20140501|2013-08-27 06:30,27,16.96,16.96,16.88,16.88,62
20140501|2013-08-27 07:00,27,16.9,16.9,16.86,16.86,108
20140501|2013-08-27 07:30,27,16.87,16.87,16.78,16.8,134
20140501|2013-08-27 08:00,27,16.8,16.83,16.79,16.79,196
20140501|2013-08-27 08:30,27,16.79,16.8,16.79,16.79,43
20140501|2013-08-27 09:00,27,16.8,16.8,16.77,16.8,191
20140501|2013-08-27 09:30,27,16.79,16.8,16.76,16.76,182
20140501|2013-08-27 10:00,27,16.76,16.78,16.75,16.77,25
20140501|2013-08-27 10:30,27,16.77,16.8,16.77,16.79,52
20140501|2013-08-27 11:00,27,16.8,16.85,16.79,16.85,81
20140501|2013-08-27 11:30,27,16.85,16.86,16.79,16.8,205
20140501|2013-08-27 12:00,27,16.86,16.88,16.85,16.87,26
20140501|2013-08-27 12:30,27,16.86,16.87,16.84,16.87,43
20140501|2013-08-28 01:30,28,16.86,16.86,16.85,16.85,18
20140501|2013-08-28 02:30,28,16.84,16.84,16.84,16.84,1
20140501|2013-08-28 03:00,28,16.85,16.87,16.84,16.84,47
20140501|2013-08-28 03:30,28,16.83,16.83,16.83,16.83,1
20140501|2013-08-28 04:00,28,16.83,16.83,16.82,16.82,12
20140501|2013-08-28 04:30,28,16.82,16.82,16.82,16.82,2
20140501|2013-08-28 05:00,28,16.82,16.82,16.82,16.82,1
20140501|2013-08-28 05:30,28,16.84,16.84,16.84,16.84,16
20140501|2013-08-28 06:30,28,16.8,16.8,16.79,16.79,213
20140501|2013-08-28 07:00,28,16.79,16.86,16.79,16.85,87
20140501|2013-08-28 07:30,28,16.87,16.88,16.79,16.8,214
20140501|2013-08-28 08:00,28,16.8,16.84,16.79,16.83,97
20140501|2013-08-28 08:30,28,16.83,16.91,16.83,16.88,479
20140501|2013-08-28 09:00,28,16.89,16.9,16.87,16.87,21
20140501|2013-08-28 09:30,28,16.87,16.88,16.85,16.86,69
20140501|2013-08-28 10:00,28,16.84,16.85,16.83,16.85,36
20140501|2013-08-28 10:30,28,16.84,16.84,16.8,16.81,71
20140501|2013-08-28 11:00,28,16.81,16.82,16.8,16.81,56
20140501|2013-08-28 11:30,28,16.8,16.81,16.79,16.8,71
20140501|2013-08-28 12:00,28,16.84,16.85,16.83,16.85,270
20140501|2013-08-28 12:30,28,16.86,16.88,16.85,16.86,238
20140501|2013-08-29 01:30,29,16.87,16.87,16.87,16.87,1
20140501|2013-08-29 02:00,29,16.87,16.87,16.87,16.87,1
20140501|2013-08-29 02:30,29,16.89,16.91,16.87,16.88,55
20140501|2013-08-29 03:00,29,16.87,16.88,16.87,16.87,25
20140501|2013-08-29 03:30,29,16.86,16.87,16.86,16.87,2
20140501|2013-08-29 04:00,29,16.87,16.87,16.87,16.87,10
20140501|2013-08-29 04:30,29,16.89,16.89,16.88,16.88,6
20140501|2013-08-29 05:00,29,16.88,16.88,16.88,16.88,2
20140501|2013-08-29 05:30,29,16.87,16.87,16.87,16.87,8
20140501|2013-08-29 06:30,29,16.87,16.89,16.87,16.89,3
20140501|2013-08-29 07:00,29,16.87,16.89,16.87,16.89,38
20140501|2013-08-29 07:30,29,16.89,16.89,16.86,16.89,63
20140501|2013-08-29 08:00,29,16.87,16.89,16.84,16.89,317
20140501|2013-08-29 08:30,29,16.88,16.89,16.85,16.87,43
20140501|2013-08-29 09:00,29,16.85,16.86,16.77,16.79,197
20140501|2013-08-29 09:30,29,16.78,16.8,16.78,16.8,111
20140501|2013-08-29 10:00,29,16.81,16.86,16.81,16.84,106
20140501|2013-08-29 10:30,29,16.84,16.86,16.84,16.85,93
20140501|2013-08-29 11:00,29,16.84,16.84,16.82,16.83,37
20140501|2013-08-29 11:30,29,16.83,16.85,16.82,16.82,57
20140501|2013-08-29 12:00,29,16.81,16.84,16.81,16.82,103
20140501|2013-08-29 12:30,29,16.82,16.83,16.8,16.8,241
20140501|2013-08-30 01:30,30,16.82,16.82,16.78,16.79,28
20140501|2013-08-30 03:00,30,16.8,16.8,16.8,16.8,6
20140501|2013-08-30 03:30,30,16.81,16.81,16.81,16.81,3
20140501|2013-08-30 04:00,30,16.81,16.83,16.8,16.83,16
20140501|2013-08-30 06:00,30,16.8,16.8,16.8,16.8,2
20140501|2013-08-30 06:30,30,16.8,16.8,16.8,16.8,3
20140501|2013-08-30 07:00,30,16.82,16.84,16.82,16.82,69
20140501|2013-08-30 07:30,30,16.82,16.82,16.79,16.79,138
20140501|2013-08-30 08:00,30,16.82,16.83,16.81,16.83,17
20140501|2013-08-30 08:30,30,16.83,16.83,16.81,16.81,40
20140501|2013-08-30 09:00,30,16.83,16.83,16.82,16.82,16
20140501|2013-08-30 09:30,30,16.82,16.86,16.82,16.84,16
20140501|2013-08-30 10:00,30,16.85,16.85,16.81,16.81,106
20140501|2013-08-30 10:30,30,16.83,16.84,16.79,16.81,65
20140501|2013-08-30 11:00,30,16.82,16.82,16.82,16.82,13
20140501|2013-08-30 11:30,30,16.82,16.84,16.82,16.82,11
20140501|2013-08-30 12:00,30,16.82,16.82,16.79,16.82,184
20140501|2013-08-30 12:30,30,16.81,16.82,16.81,16.81,82
20140501|2013-09-03 01:30,3,16.86,16.87,16.85,16.85,46
20140501|2013-09-03 02:00,3,16.86,16.86,16.85,16.86,19
20140501|2013-09-03 03:00,3,16.86,16.91,16.86,16.91,38
20140501|2013-09-03 03:30,3,16.92,16.92,16.92,16.92,6
20140501|2013-09-03 04:00,3,16.91,16.91,16.91,16.91,15
20140501|2013-09-03 04:30,3,16.91,16.91,16.9,16.9,13
20140501|2013-09-03 05:00,3,16.91,16.92,16.9,16.9,4
20140501|2013-09-03 05:30,3,16.95,16.95,16.95,16.95,4
20140501|2013-09-03 06:00,3,16.97,16.97,16.95,16.95,5
20140501|2013-09-03 07:00,3,16.94,16.97,16.92,16.93,88
20140501|2013-09-03 07:30,3,16.96,16.96,16.93,16.95,55
20140501|2013-09-03 08:00,3,16.95,16.96,16.95,16.95,39
20140501|2013-09-03 08:30,3,16.94,16.94,16.9,16.91,51
20140501|2013-09-03 09:00,3,16.92,16.93,16.88,16.91,170
20140501|2013-09-03 09:30,3,16.91,16.92,16.89,16.89,54
20140501|2013-09-03 10:00,3,16.89,16.91,16.88,16.9,35
20140501|2013-09-03 10:30,3,16.9,16.93,16.9,16.91,107
20140501|2013-09-03 11:00,3,16.91,17,16.9,16.97,65
20140501|2013-09-03 11:30,3,16.98,16.98,16.92,16.93,79
20140501|2013-09-03 12:00,3,16.93,16.96,16.91,16.96,95
20140501|2013-09-03 12:30,3,16.95,16.97,16.93,16.93,88
20140501|2013-09-04 02:00,4,16.96,16.96,16.96,16.96,8
20140501|2013-09-04 02:30,4,16.96,16.96,16.94,16.94,24
20140501|2013-09-04 03:00,4,16.94,16.94,16.9,16.9,21
20140501|2013-09-04 03:30,4,16.89,16.89,16.89,16.89,4
20140501|2013-09-04 04:00,4,16.9,16.9,16.89,16.89,5
20140501|2013-09-04 04:30,4,16.88,16.88,16.87,16.87,2
20140501|2013-09-04 05:00,4,16.9,16.91,16.9,16.9,76
20140501|2013-09-04 05:30,4,16.94,16.94,16.93,16.94,7
20140501|2013-09-04 06:00,4,16.94,16.96,16.93,16.96,14
20140501|2013-09-04 06:30,4,16.95,16.97,16.95,16.97,16
20140501|2013-09-04 07:00,4,16.98,16.98,16.86,16.86,368
20140501|2013-09-04 07:30,4,16.88,16.9,16.88,16.89,52
20140501|2013-09-04 08:00,4,16.9,16.93,16.9,16.93,176
20140501|2013-09-04 08:30,4,16.93,16.96,16.91,16.91,30
20140501|2013-09-04 09:00,4,16.92,16.94,16.92,16.94,17
20140501|2013-09-04 09:30,4,16.94,16.98,16.94,16.95,61
20140501|2013-09-04 10:00,4,16.94,16.94,16.9,16.9,70
20140501|2013-09-04 10:30,4,16.9,16.91,16.87,16.87,80
20140501|2013-09-04 11:00,4,16.89,16.9,16.86,16.86,91
20140501|2013-09-04 11:30,4,16.86,16.86,16.86,16.86,4
20140501|2013-09-04 12:00,4,16.86,16.9,16.86,16.89,136
20140501|2013-09-04 12:30,4,16.9,16.9,16.87,16.88,159
20140501|2013-09-05 01:30,5,16.89,16.94,16.89,16.92,38
20140501|2013-09-05 02:00,5,16.94,16.95,16.94,16.95,13
20140501|2013-09-05 02:30,5,16.96,16.97,16.96,16.97,30
20140501|2013-09-05 03:30,5,16.97,16.97,16.96,16.96,2
20140501|2013-09-05 04:00,5,16.95,16.95,16.93,16.93,3
20140501|2013-09-05 04:30,5,16.95,16.95,16.95,16.95,2
20140501|2013-09-05 05:00,5,16.95,16.95,16.95,16.95,2
20140501|2013-09-05 05:30,5,16.96,16.96,16.96,16.96,1
20140501|2013-09-05 06:00,5,16.95,16.95,16.92,16.92,11
20140501|2013-09-05 06:30,5,16.93,16.93,16.93,16.93,2
20140501|2013-09-05 07:00,5,16.92,16.92,16.9,16.92,13
20140501|2013-09-05 07:30,5,16.93,16.96,16.93,16.96,115
20140501|2013-09-05 08:00,5,16.94,16.96,16.94,16.96,86
20140501|2013-09-05 08:30,5,16.97,16.98,16.94,16.96,63
20140501|2013-09-05 09:00,5,16.96,17.02,16.96,17.02,283
20140501|2013-09-05 09:30,5,17.01,17.02,16.98,16.98,94
20140501|2013-09-05 10:00,5,16.98,16.98,16.97,16.98,22
20140501|2013-09-05 10:30,5,16.98,16.99,16.98,16.98,71
20140501|2013-09-05 11:00,5,17,17.01,16.99,16.99,117
20140501|2013-09-05 11:30,5,16.99,17.01,16.99,17.01,130
20140501|2013-09-05 12:00,5,17.02,17.04,17.01,17.04,57
20140501|2013-09-05 12:30,5,17.03,17.06,17.02,17.06,286
20140501|2013-09-06 01:30,6,17.07,17.1,17.06,17.1,391
20140501|2013-09-06 02:00,6,17.09,17.13,17.09,17.11,131
20140501|2013-09-06 02:30,6,17.1,17.12,17.07,17.12,53
20140501|2013-09-06 03:30,6,17.12,17.12,17.11,17.11,6
20140501|2013-09-06 04:00,6,17.13,17.13,17.13,17.13,59
20140501|2013-09-06 04:30,6,17.13,17.14,17.13,17.14,15
20140501|2013-09-06 05:30,6,17.13,17.15,17.13,17.15,56
20140501|2013-09-06 06:00,6,17.16,17.17,17.15,17.15,48
20140501|2013-09-06 06:30,6,17.13,17.22,17.13,17.22,43
20140501|2013-09-06 07:00,6,17.22,17.33,17.22,17.3,520
20140501|2013-09-06 07:30,6,17.3,17.32,17.23,17.24,214
20140501|2013-09-06 08:00,6,17.25,17.26,17.19,17.19,113
20140501|2013-09-06 08:30,6,17.18,17.24,17.15,17.18,627
20140501|2013-09-06 09:00,6,17.18,17.19,17.16,17.19,39
20140501|2013-09-06 09:30,6,17.19,17.21,17.16,17.17,70
20140501|2013-09-06 10:00,6,17.18,17.21,17.18,17.21,50
20140501|2013-09-06 10:30,6,17.2,17.23,17.2,17.22,88
20140501|2013-09-06 11:00,6,17.22,17.23,17.21,17.22,189
20140501|2013-09-06 11:30,6,17.23,17.25,17.22,17.23,203
20140501|2013-09-06 12:00,6,17.23,17.26,17.19,17.23,305
20140501|2013-09-06 12:30,6,17.24,17.24,17.21,17.22,192
20140501|2013-09-09 01:30,9,17.24,17.25,17.23,17.24,33
20140501|2013-09-09 02:00,9,17.25,17.25,17.25,17.25,21
20140501|2013-09-09 02:30,9,17.26,17.26,17.25,17.26,25
20140501|2013-09-09 03:00,9,17.26,17.26,17.26,17.26,8
20140501|2013-09-09 03:30,9,17.26,17.26,17.25,17.26,36
20140501|2013-09-09 04:00,9,17.26,17.28,17.26,17.28,65
20140501|2013-09-09 04:30,9,17.26,17.27,17.26,17.26,35
20140501|2013-09-09 05:00,9,17.26,17.27,17.26,17.27,19
20140501|2013-09-09 05:30,9,17.28,17.29,17.28,17.29,6
20140501|2013-09-09 06:00,9,17.29,17.29,17.29,17.29,8
20140501|2013-09-09 06:30,9,17.29,17.32,17.29,17.3,199
20140501|2013-09-09 07:00,9,17.3,17.3,17.25,17.29,125
20140501|2013-09-09 07:30,9,17.29,17.29,17.27,17.27,58
20140501|2013-09-09 08:00,9,17.27,17.27,17.22,17.25,274
20140501|2013-09-09 08:30,9,17.24,17.27,17.24,17.26,91
20140501|2013-09-09 09:00,9,17.26,17.34,17.25,17.31,747
20140501|2013-09-09 09:30,9,17.31,17.32,17.28,17.28,32
20140501|2013-09-09 10:00,9,17.29,17.3,17.26,17.3,216
20140501|2013-09-09 10:30,9,17.33,17.33,17.31,17.32,20
20140501|2013-09-09 11:00,9,17.33,17.33,17.31,17.32,819
20140501|2013-09-09 11:30,9,17.32,17.33,17.32,17.32,74
20140501|2013-09-09 12:00,9,17.33,17.4,17.33,17.38,622
20140501|2013-09-09 12:30,9,17.37,17.37,17.34,17.35,360
20140501|2013-09-10 01:30,10,17.36,17.38,17.35,17.37,83
20140501|2013-09-10 02:00,10,17.37,17.37,17.37,17.37,31
20140501|2013-09-10 02:30,10,17.37,17.39,17.36,17.39,110
20140501|2013-09-10 03:00,10,17.38,17.39,17.38,17.39,40
20140501|2013-09-10 03:30,10,17.38,17.38,17.38,17.38,53
20140501|2013-09-10 04:00,10,17.38,17.4,17.38,17.4,96
20140501|2013-09-10 04:30,10,17.38,17.39,17.38,17.39,139
20140501|2013-09-10 05:00,10,17.38,17.39,17.38,17.38,98
20140501|2013-09-10 05:30,10,17.38,17.38,17.37,17.38,107
20140501|2013-09-10 06:00,10,17.36,17.38,17.36,17.36,47
20140501|2013-09-10 06:30,10,17.36,17.36,17.35,17.36,70
20140501|2013-09-10 07:00,10,17.39,17.42,17.38,17.42,241
20140501|2013-09-10 07:30,10,17.42,17.42,17.4,17.42,40
20140501|2013-09-10 08:00,10,17.41,17.41,17.4,17.4,61
20140501|2013-09-10 08:30,10,17.4,17.41,17.32,17.41,258
20140501|2013-09-10 09:00,10,17.4,17.42,17.4,17.4,75
20140501|2013-09-10 09:30,10,17.4,17.4,17.37,17.4,46
20140501|2013-09-10 10:00,10,17.41,17.41,17.4,17.4,204
20140501|2013-09-10 10:30,10,17.4,17.41,17.4,17.41,48
20140501|2013-09-10 11:00,10,17.41,17.41,17.41,17.41,8
20140501|2013-09-10 11:30,10,17.43,17.46,17.43,17.45,156
20140501|2013-09-10 12:00,10,17.46,17.53,17.46,17.53,597
20140501|2013-09-10 12:30,10,17.53,17.53,17.49,17.52,708
20140501|2013-09-11 01:30,11,17.52,17.53,17.51,17.51,111
20140501|2013-09-11 02:00,11,17.5,17.53,17.5,17.53,217
20140501|2013-09-11 02:30,11,17.53,17.55,17.53,17.55,223
20140501|2013-09-11 03:00,11,17.55,17.56,17.49,17.54,390
20140501|2013-09-11 03:30,11,17.54,17.55,17.54,17.54,49
20140501|2013-09-11 04:00,11,17.53,17.54,17.51,17.54,139
20140501|2013-09-11 04:30,11,17.52,17.52,17.52,17.52,50
20140501|2013-09-11 05:00,11,17.52,17.55,17.52,17.55,123
20140501|2013-09-11 05:30,11,17.56,17.56,17.56,17.56,46
20140501|2013-09-11 06:00,11,17.54,17.55,17.52,17.55,132
20140501|2013-09-11 06:30,11,17.54,17.54,17.53,17.53,116
20140501|2013-09-11 07:00,11,17.53,17.56,17.53,17.56,710
20140501|2013-09-11 07:30,11,17.56,17.58,17.56,17.57,354
20140501|2013-09-11 08:00,11,17.57,17.58,17.57,17.58,289
20140501|2013-09-11 08:30,11,17.57,17.57,17.56,17.57,92
20140501|2013-09-11 09:00,11,17.59,17.59,17.57,17.57,189
20140501|2013-09-11 09:30,11,17.57,17.6,17.57,17.6,375
20140501|2013-09-11 10:00,11,17.59,17.63,17.59,17.61,741
20140501|2013-09-11 10:30,11,17.61,17.64,17.61,17.63,155
20140501|2013-09-11 11:00,11,17.62,17.64,17.62,17.63,167
20140501|2013-09-11 11:30,11,17.62,17.63,17.59,17.63,227
20140501|2013-09-11 12:00,11,17.64,17.64,17.52,17.55,563
20140501|2013-09-11 12:30,11,17.54,17.54,17.48,17.51,643
20140501|2013-09-12 01:30,12,17.52,17.53,17.5,17.52,149
20140501|2013-09-12 02:00,12,17.53,17.53,17.53,17.53,5
20140501|2013-09-12 02:30,12,17.54,17.54,17.52,17.54,78
20140501|2013-09-12 03:00,12,17.54,17.55,17.54,17.54,40
20140501|2013-09-12 03:30,12,17.54,17.54,17.52,17.53,21
20140501|2013-09-12 04:00,12,17.52,17.52,17.5,17.5,42
20140501|2013-09-12 04:30,12,17.53,17.54,17.51,17.54,84
20140501|2013-09-12 05:00,12,17.55,17.55,17.54,17.55,21
20140501|2013-09-12 05:30,12,17.54,17.54,17.54,17.54,29
20140501|2013-09-12 06:00,12,17.54,17.55,17.53,17.53,73
20140501|2013-09-12 06:30,12,17.54,17.54,17.52,17.53,83
20140501|2013-09-12 07:00,12,17.54,17.58,17.53,17.58,368
20140501|2013-09-12 07:30,12,17.58,17.58,17.53,17.54,358
20140501|2013-09-12 08:00,12,17.55,17.56,17.52,17.52,96
20140501|2013-09-12 08:30,12,17.54,17.57,17.53,17.57,132
20140501|2013-09-12 09:00,12,17.57,17.57,17.56,17.57,68
20140501|2013-09-12 09:30,12,17.58,17.61,17.52,17.53,269
20140501|2013-09-12 10:00,12,17.56,17.56,17.54,17.55,72
20140501|2013-09-12 10:30,12,17.56,17.59,17.55,17.59,167
20140501|2013-09-12 11:00,12,17.59,17.61,17.57,17.61,116
20140501|2013-09-12 11:30,12,17.61,17.64,17.6,17.64,270
20140501|2013-09-12 12:00,12,17.64,17.66,17.63,17.65,428
20140501|2013-09-12 12:30,12,17.66,17.66,17.64,17.66,193
20140501|2013-09-13 01:30,13,17.65,17.66,17.64,17.66,194
20140501|2013-09-13 02:00,13,17.66,17.66,17.65,17.65,72
20140501|2013-09-13 02:30,13,17.66,17.66,17.66,17.66,40
20140501|2013-09-13 03:00,13,17.67,17.67,17.67,17.67,16
20140501|2013-09-13 03:30,13,17.66,17.66,17.65,17.66,33
20140501|2013-09-13 04:00,13,17.65,17.66,17.59,17.59,139
20140501|2013-09-13 04:30,13,17.59,17.6,17.58,17.58,162
20140501|2013-09-13 05:00,13,17.59,17.6,17.59,17.6,64
20140501|2013-09-13 05:30,13,17.6,17.6,17.6,17.6,69
20140501|2013-09-13 06:00,13,17.6,17.62,17.6,17.6,126
20140501|2013-09-13 06:30,13,17.61,17.63,17.61,17.63,68
20140501|2013-09-13 07:00,13,17.64,17.65,17.63,17.63,423
20140501|2013-09-13 07:30,13,17.63,17.65,17.58,17.59,431
20140501|2013-09-13 08:00,13,17.6,17.61,17.57,17.59,155
20140501|2013-09-13 08:30,13,17.6,17.62,17.6,17.61,181
20140501|2013-09-13 09:00,13,17.62,17.62,17.46,17.47,713
20140501|2013-09-13 09:30,13,17.47,17.52,17.47,17.52,125
20140501|2013-09-13 10:00,13,17.52,17.56,17.52,17.56,170
20140501|2013-09-13 10:30,13,17.58,17.58,17.52,17.52,55
20140501|2013-09-13 11:00,13,17.54,17.55,17.54,17.54,21
20140501|2013-09-13 11:30,13,17.55,17.57,17.55,17.57,90
20140501|2013-09-13 12:00,13,17.57,17.6,17.57,17.59,301
20140501|2013-09-13 12:30,13,17.6,17.63,17.59,17.6,294
20140501|2013-09-16 01:30,16,17.55,17.55,17.42,17.43,316
20140501|2013-09-16 02:00,16,17.43,17.45,17.43,17.43,41
20140501|2013-09-16 02:30,16,17.46,17.48,17.46,17.47,88
20140501|2013-09-16 03:00,16,17.47,17.47,17.46,17.46,13
20140501|2013-09-16 04:00,16,17.47,17.5,17.47,17.49,319
20140501|2013-09-16 04:30,16,17.49,17.52,17.49,17.51,47
20140501|2013-09-16 05:00,16,17.48,17.48,17.47,17.48,33
20140501|2013-09-16 05:30,16,17.48,17.5,17.48,17.5,236
20140501|2013-09-16 06:00,16,17.5,17.51,17.49,17.5,197
20140501|2013-09-16 06:30,16,17.5,17.51,17.5,17.51,8
20140501|2013-09-16 07:00,16,17.5,17.52,17.48,17.52,313
20140501|2013-09-16 07:30,16,17.51,17.52,17.5,17.5,55
20140501|2013-09-16 08:00,16,17.5,17.53,17.49,17.52,881
20140501|2013-09-16 08:30,16,17.51,17.51,17.47,17.48,1533
20140501|2013-09-16 09:00,16,17.48,17.48,17.45,17.45,401
20140501|2013-09-16 09:30,16,17.45,17.46,17.44,17.46,145
20140501|2013-09-16 10:00,16,17.47,17.48,17.45,17.48,172
20140501|2013-09-16 10:30,16,17.48,17.48,17.46,17.47,66
20140501|2013-09-16 11:00,16,17.48,17.48,17.46,17.47,27
20140501|2013-09-16 11:30,16,17.48,17.49,17.48,17.48,222
20140501|2013-09-16 12:00,16,17.48,17.48,17.43,17.44,308
20140501|2013-09-16 12:30,16,17.45,17.47,17.44,17.45,536
20140501|2013-09-17 01:30,17,17.44,17.45,17.42,17.43,319
20140501|2013-09-17 02:00,17,17.43,17.43,17.42,17.42,39
20140501|2013-09-17 02:30,17,17.41,17.43,17.41,17.43,16
20140501|2013-09-17 03:00,17,17.43,17.43,17.42,17.42,15
20140501|2013-09-17 04:00,17,17.44,17.44,17.43,17.43,23
20140501|2013-09-17 04:30,17,17.44,17.44,17.42,17.42,168
20140501|2013-09-17 05:00,17,17.42,17.43,17.42,17.43,51
20140501|2013-09-17 05:30,17,17.43,17.43,17.39,17.39,71
20140501|2013-09-17 06:00,17,17.38,17.38,17.38,17.38,36
20140501|2013-09-17 06:30,17,17.38,17.38,17.35,17.35,132
20140501|2013-09-17 07:00,17,17.35,17.38,17.32,17.35,275
20140501|2013-09-17 07:30,17,17.36,17.39,17.36,17.37,88
20140501|2013-09-17 08:00,17,17.37,17.39,17.37,17.39,56
20140501|2013-09-17 08:30,17,17.37,17.38,17.34,17.34,51
20140501|2013-09-17 09:00,17,17.34,17.36,17.33,17.36,91
20140501|2013-09-17 09:30,17,17.36,17.38,17.35,17.35,100
20140501|2013-09-17 10:00,17,17.35,17.36,17.31,17.31,279
20140501|2013-09-17 10:30,17,17.31,17.32,17.28,17.29,136
20140501|2013-09-17 11:00,17,17.29,17.31,17.29,17.3,34
20140501|2013-09-17 11:30,17,17.31,17.34,17.31,17.34,76
20140501|2013-09-17 12:00,17,17.34,17.35,17.32,17.34,151
20140501|2013-09-17 12:30,17,17.33,17.36,17.33,17.33,115
20140501|2013-09-18 01:30,18,17.39,17.39,17.31,17.31,21
20140501|2013-09-18 02:00,18,17.3,17.3,17.3,17.3,1
20140501|2013-09-18 02:30,18,17.31,17.31,17.31,17.31,2
20140501|2013-09-18 03:00,18,17.3,17.31,17.29,17.29,227
20140501|2013-09-18 04:00,18,17.31,17.31,17.31,17.31,13
20140501|2013-09-18 04:30,18,17.31,17.31,17.31,17.31,1
20140501|2013-09-18 05:00,18,17.3,17.31,17.3,17.31,3
20140501|2013-09-18 05:30,18,17.3,17.3,17.3,17.3,1
20140501|2013-09-18 06:00,18,17.3,17.31,17.3,17.31,11
20140501|2013-09-18 07:00,18,17.33,17.4,17.33,17.4,271
20140501|2013-09-18 07:30,18,17.39,17.41,17.39,17.41,14
20140501|2013-09-18 08:00,18,17.4,17.4,17.37,17.37,68
20140501|2013-09-18 08:30,18,17.38,17.4,17.37,17.4,45
20140501|2013-09-18 09:00,18,17.39,17.4,17.37,17.38,38
20140501|2013-09-18 09:30,18,17.38,17.41,17.38,17.39,45
20140501|2013-09-18 10:00,18,17.41,17.43,17.4,17.4,120
20140501|2013-09-18 10:30,18,17.4,17.42,17.4,17.42,77
20140501|2013-09-18 11:00,18,17.42,17.44,17.41,17.42,36
20140501|2013-09-18 11:30,18,17.4,17.4,17.37,17.37,89
20140501|2013-09-18 12:00,18,17.36,17.42,17.36,17.39,209
20140501|2013-09-18 12:30,18,17.39,17.41,17.38,17.41,122
20140501|2013-09-19 01:30,19,17.5,17.54,17.48,17.52,308
20140501|2013-09-19 02:00,19,17.54,17.55,17.52,17.54,76
20140501|2013-09-19 02:30,19,17.54,17.55,17.54,17.54,96
20140501|2013-09-19 03:00,19,17.54,17.56,17.54,17.55,46
20140501|2013-09-19 03:30,19,17.55,17.55,17.55,17.55,45
20140501|2013-09-19 04:00,19,17.53,17.56,17.53,17.53,113
20140501|2013-09-19 04:30,19,17.53,17.54,17.52,17.54,396
20140501|2013-09-19 05:00,19,17.53,17.54,17.52,17.53,204
20140501|2013-09-19 05:30,19,17.54,17.55,17.54,17.55,269
20140501|2013-09-19 06:00,19,17.55,17.56,17.55,17.55,12
20140501|2013-09-19 06:30,19,17.56,17.56,17.56,17.56,28
20140501|2013-09-19 07:00,19,17.55,17.6,17.55,17.6,1159
20140501|2013-09-19 07:30,19,17.59,17.64,17.59,17.63,1252
20140501|2013-09-19 08:00,19,17.62,17.63,17.58,17.62,329
20140501|2013-09-19 08:30,19,17.62,17.64,17.61,17.61,97
20140501|2013-09-19 09:00,19,17.6,17.65,17.6,17.63,490
20140501|2013-09-19 09:30,19,17.62,17.62,17.56,17.58,287
20140501|2013-09-19 10:00,19,17.58,17.62,17.58,17.62,97
20140501|2013-09-19 10:30,19,17.6,17.61,17.59,17.61,181
20140501|2013-09-19 11:00,19,17.62,17.65,17.62,17.65,129
20140501|2013-09-19 11:30,19,17.65,17.65,17.63,17.65,115
20140501|2013-09-19 12:00,19,17.66,17.67,17.63,17.67,468
20140501|2013-09-19 12:30,19,17.67,17.7,17.65,17.7,737
20140501|2013-09-20 01:30,20,17.65,17.69,17.65,17.68,240
20140501|2013-09-20 02:00,20,17.66,17.67,17.66,17.66,35
20140501|2013-09-20 02:30,20,17.66,17.66,17.64,17.65,29
20140501|2013-09-20 03:00,20,17.65,17.65,17.65,17.65,35
20140501|2013-09-20 03:30,20,17.65,17.65,17.65,17.65,1
20140501|2013-09-20 04:00,20,17.66,17.66,17.66,17.66,1
20140501|2013-09-20 04:30,20,17.64,17.64,17.63,17.63,6
20140501|2013-09-20 05:00,20,17.65,17.66,17.65,17.66,73
20140501|2013-09-20 05:30,20,17.62,17.62,17.62,17.62,57
20140501|2013-09-20 06:00,20,17.61,17.61,17.6,17.6,21
20140501|2013-09-20 06:30,20,17.6,17.6,17.6,17.6,5
20140501|2013-09-20 07:00,20,17.61,17.69,17.61,17.66,545
20140501|2013-09-20 07:30,20,17.64,17.68,17.64,17.66,141
20140501|2013-09-20 08:00,20,17.65,17.69,17.65,17.67,55
20140501|2013-09-20 08:30,20,17.66,17.69,17.66,17.68,110
20140501|2013-09-20 09:00,20,17.67,17.7,17.66,17.69,191
20140501|2013-09-20 09:30,20,17.7,17.76,17.7,17.74,1099
20140501|2013-09-20 10:00,20,17.74,17.77,17.73,17.76,401
20140501|2013-09-20 10:30,20,17.77,17.77,17.76,17.76,182
20140501|2013-09-20 11:00,20,17.77,17.79,17.74,17.74,436
20140501|2013-09-20 11:30,20,17.73,17.74,17.72,17.72,43
20140501|2013-09-20 12:00,20,17.73,17.73,17.64,17.64,274
20140501|2013-09-20 12:30,20,17.65,17.66,17.62,17.63,157
20140501|2013-09-23 01:30,23,17.56,17.56,17.48,17.5,117
20140501|2013-09-23 02:00,23,17.49,17.49,17.49,17.49,5
20140501|2013-09-23 02:30,23,17.47,17.49,17.46,17.49,135
20140501|2013-09-23 03:00,23,17.47,17.47,17.45,17.45,65
20140501|2013-09-23 03:30,23,17.47,17.48,17.47,17.48,3
20140501|2013-09-23 04:00,23,17.47,17.47,17.45,17.46,11
20140501|2013-09-23 04:30,23,17.48,17.53,17.48,17.53,14
20140501|2013-09-23 05:00,23,17.54,17.54,17.53,17.53,22
20140501|2013-09-23 05:30,23,17.52,17.52,17.51,17.51,5
20140501|2013-09-23 06:00,23,17.51,17.53,17.51,17.53,62
20140501|2013-09-23 06:30,23,17.54,17.54,17.54,17.54,11
20140501|2013-09-23 07:00,23,17.57,17.61,17.57,17.59,171
20140501|2013-09-23 07:30,23,17.59,17.59,17.58,17.58,39
20140501|2013-09-23 08:00,23,17.58,17.62,17.58,17.62,50
20140501|2013-09-23 08:30,23,17.63,17.63,17.58,17.58,130
20140501|2013-09-23 09:00,23,17.6,17.62,17.6,17.6,67
20140501|2013-09-23 09:30,23,17.59,17.63,17.58,17.61,42
20140501|2013-09-23 10:00,23,17.63,17.68,17.63,17.67,437
20140501|2013-09-23 10:30,23,17.67,17.67,17.64,17.64,59
20140501|2013-09-23 11:00,23,17.66,17.68,17.66,17.67,93
20140501|2013-09-23 11:30,23,17.69,17.69,17.65,17.65,38
20140501|2013-09-23 12:00,23,17.65,17.69,17.65,17.68,258
20140501|2013-09-23 12:30,23,17.68,17.72,17.68,17.72,399
20140501|2013-09-24 01:30,24,17.68,17.7,17.68,17.68,201
20140501|2013-09-24 02:00,24,17.69,17.71,17.69,17.71,2
20140501|2013-09-24 02:30,24,17.72,17.72,17.7,17.7,162
20140501|2013-09-24 03:00,24,17.7,17.73,17.7,17.73,475
20140501|2013-09-24 03:30,24,17.73,17.74,17.73,17.74,42
20140501|2013-09-24 04:00,24,17.75,17.78,17.75,17.78,917
20140501|2013-09-24 04:30,24,17.75,17.75,17.71,17.72,54
20140501|2013-09-24 05:00,24,17.73,17.73,17.73,17.73,1
20140501|2013-09-24 05:30,24,17.73,17.73,17.73,17.73,1
20140501|2013-09-24 06:00,24,17.72,17.73,17.72,17.73,7
20140501|2013-09-24 06:30,24,17.71,17.72,17.7,17.71,117
20140501|2013-09-24 07:00,24,17.69,17.78,17.68,17.75,579
20140501|2013-09-24 07:30,24,17.76,17.77,17.73,17.77,241
20140501|2013-09-24 08:00,24,17.77,17.84,17.74,17.81,1370
20140501|2013-09-24 08:30,24,17.81,17.84,17.75,17.76,663
20140501|2013-09-24 09:00,24,17.77,17.77,17.71,17.73,303
20140501|2013-09-24 09:30,24,17.72,17.75,17.72,17.75,103
20140501|2013-09-24 10:00,24,17.75,17.76,17.75,17.76,23
20140501|2013-09-24 10:30,24,17.77,17.82,17.77,17.82,297
20140501|2013-09-24 11:00,24,17.82,17.82,17.77,17.77,182
20140501|2013-09-24 11:30,24,17.78,17.8,17.77,17.79,601
20140501|2013-09-24 12:00,24,17.8,17.83,17.79,17.82,399
20140501|2013-09-24 12:30,24,17.82,17.84,17.8,17.82,793
20140501|2013-09-25 01:30,25,17.82,17.84,17.81,17.84,63
20140501|2013-09-25 02:00,25,17.82,17.83,17.82,17.83,10
20140501|2013-09-25 02:30,25,17.82,17.83,17.82,17.83,75
20140501|2013-09-25 03:00,25,17.83,17.84,17.83,17.84,22
20140501|2013-09-25 03:30,25,17.83,17.83,17.82,17.82,99
20140501|2013-09-25 04:00,25,17.82,17.83,17.81,17.82,15
20140501|2013-09-25 04:30,25,17.81,17.82,17.8,17.82,11
20140501|2013-09-25 05:00,25,17.82,17.83,17.78,17.78,108
20140501|2013-09-25 05:30,25,17.77,17.8,17.74,17.79,282
20140501|2013-09-25 06:00,25,17.8,17.81,17.78,17.78,13
20140501|2013-09-25 06:30,25,17.81,17.82,17.79,17.8,46
20140501|2013-09-25 07:00,25,17.82,17.86,17.81,17.86,350
20140501|2013-09-25 07:30,25,17.85,17.85,17.84,17.84,24
20140501|2013-09-25 08:00,25,17.85,17.87,17.85,17.86,83
20140501|2013-09-25 08:30,25,17.86,17.94,17.85,17.94,1232
20140501|2013-09-25 09:00,25,17.94,17.98,17.92,17.94,521
20140501|2013-09-25 09:30,25,17.94,17.96,17.94,17.95,89
20140501|2013-09-25 10:00,25,17.95,18,17.95,18,388
20140501|2013-09-25 10:30,25,18.01,18.02,17.97,18,474
20140501|2013-09-25 11:00,25,18,18.03,17.98,18.03,241
20140501|2013-09-25 11:30,25,18.03,18.05,17.99,18.05,315
20140501|2013-09-25 12:00,25,18.05,18.08,18.03,18.07,992
20140501|2013-09-25 12:30,25,18.05,18.08,18.05,18.08,290
20140501|2013-09-26 01:30,26,18.02,18.06,17.97,17.97,167
20140501|2013-09-26 02:30,26,18.02,18.03,18.01,18.03,23
20140501|2013-09-26 03:00,26,18.03,18.04,18.02,18.04,54
20140501|2013-09-26 03:30,26,18.04,18.07,18.04,18.07,386
20140501|2013-09-26 04:00,26,18.08,18.08,18.01,18.01,574
20140501|2013-09-26 04:30,26,18,18.01,17.96,17.96,69
20140501|2013-09-26 05:00,26,17.97,18,17.97,18,54
20140501|2013-09-26 05:30,26,18,18.04,18,18.04,11
20140501|2013-09-26 06:00,26,18.04,18.05,18.02,18.02,73
20140501|2013-09-26 06:30,26,18.02,18.02,18.02,18.02,1
20140501|2013-09-26 07:00,26,18.02,18.05,18.01,18.03,289
20140501|2013-09-26 07:30,26,18.02,18.02,17.98,17.99,26
20140501|2013-09-26 08:00,26,17.99,18.05,17.99,18.05,29
20140501|2013-09-26 08:30,26,18.04,18.09,18.03,18.06,274
20140501|2013-09-26 09:00,26,18.06,18.09,18.06,18.09,598
20140501|2013-09-26 09:30,26,18.09,18.11,18.07,18.09,402
20140501|2013-09-26 10:00,26,18.08,18.09,18.07,18.09,104
20140501|2013-09-26 10:30,26,18.09,18.1,18.02,18.03,200
20140501|2013-09-26 11:00,26,18.04,18.09,18.04,18.09,198
20140501|2013-09-26 11:30,26,18.08,18.08,18.04,18.06,23
20140501|2013-09-26 12:00,26,18.09,18.09,18.04,18.06,180
20140501|2013-09-26 12:30,26,18.09,18.1,18.08,18.1,141
20140501|2013-09-27 01:30,27,18.07,18.07,17.92,17.93,110
20140501|2013-09-27 02:30,27,17.93,17.94,17.91,17.94,533
20140501|2013-09-27 03:00,27,17.94,17.98,17.87,17.96,181
20140501|2013-09-27 03:30,27,17.95,17.96,17.94,17.94,58
20140501|2013-09-27 04:00,27,17.93,17.94,17.92,17.93,103
20140501|2013-09-27 04:30,27,17.91,17.91,17.91,17.91,10
20140501|2013-09-27 05:00,27,17.91,17.93,17.91,17.93,96
20140501|2013-09-27 05:30,27,17.91,17.94,17.91,17.94,350
20140501|2013-09-27 06:00,27,17.91,17.91,17.9,17.9,6
20140501|2013-09-27 06:30,27,17.89,17.92,17.89,17.92,13
20140501|2013-09-27 07:00,27,17.91,18,17.91,17.95,371
20140501|2013-09-27 07:30,27,17.95,17.95,17.67,17.72,573
20140501|2013-09-27 08:00,27,17.73,17.73,17.61,17.64,752
20140501|2013-09-27 08:30,27,17.64,17.73,17.63,17.72,895
20140501|2013-09-27 09:00,27,17.71,17.8,17.7,17.75,74
20140501|2013-09-27 09:30,27,17.73,17.76,17.73,17.76,63
20140501|2013-09-27 10:00,27,17.75,17.78,17.75,17.78,15
20140501|2013-09-27 10:30,27,17.77,17.77,17.7,17.72,26
20140501|2013-09-27 11:00,27,17.73,17.78,17.73,17.76,70
20140501|2013-09-27 11:30,27,17.76,17.77,17.69,17.71,43
20140501|2013-09-27 12:00,27,17.7,17.72,17.65,17.66,145
20140501|2013-09-27 12:30,27,17.68,17.68,17.58,17.6,498
20140501|2013-09-30 01:30,30,17.61,17.64,17.6,17.63,193
20140501|2013-09-30 02:00,30,17.62,17.64,17.55,17.56,339
20140501|2013-09-30 02:30,30,17.58,17.64,17.58,17.6,18
20140501|2013-09-30 03:00,30,17.62,17.65,17.62,17.65,36
20140501|2013-09-30 03:30,30,17.66,17.66,17.64,17.64,41
20140501|2013-09-30 04:00,30,17.64,17.65,17.62,17.64,27
20140501|2013-09-30 04:30,30,17.67,17.67,17.67,17.67,92
20140501|2013-09-30 05:00,30,17.67,17.71,17.66,17.71,152
20140501|2013-09-30 05:30,30,17.7,17.7,17.68,17.7,61
20140501|2013-09-30 06:00,30,17.71,17.75,17.71,17.75,151
20140501|2013-09-30 06:30,30,17.75,17.77,17.75,17.77,207
20140501|2013-09-30 07:00,30,17.77,17.9,17.77,17.84,327
20140501|2013-09-30 07:30,30,17.83,17.84,17.83,17.84,27
20140501|2013-09-30 08:00,30,17.85,17.89,17.85,17.88,106
20140501|2013-09-30 08:30,30,17.88,17.9,17.84,17.84,87
20140501|2013-09-30 09:00,30,17.85,17.89,17.85,17.88,89
20140501|2013-09-30 09:30,30,17.86,17.88,17.78,17.88,269
20140501|2013-09-30 10:00,30,17.88,18,17.87,17.97,460
20140501|2013-09-30 10:30,30,17.98,18.03,17.97,17.98,342
20140501|2013-09-30 11:00,30,17.99,18,17.94,17.95,92
20140501|2013-09-30 11:30,30,17.95,18,17.94,18,341
20140501|2013-09-30 12:00,30,18,18.09,17.99,18.08,2338
20140501|2013-09-30 12:30,30,18.09,18.09,18.02,18.04,589
20140501|2013-10-01 01:30,1,18.08,18.08,18.01,18.02,31
20140501|2013-10-01 02:00,1,18.02,18.02,18,18.01,29
20140501|2013-10-01 02:30,1,18.04,18.04,18.01,18.01,9
20140501|2013-10-01 03:00,1,18.03,18.03,18.03,18.03,10
20140501|2013-10-01 03:30,1,18.03,18.03,18.02,18.03,23
20140501|2013-10-01 04:00,1,18.05,18.05,18.05,18.05,5
20140501|2013-10-01 04:30,1,18.04,18.05,18.02,18.02,4
20140501|2013-10-01 05:00,1,18.04,18.05,18.03,18.03,11
20140501|2013-10-01 05:30,1,18.04,18.05,18.04,18.05,57
20140501|2013-10-01 06:00,1,18.06,18.08,18.06,18.06,41
20140501|2013-10-01 06:30,1,18.06,18.07,18.06,18.07,73
20140501|2013-10-01 07:00,1,18.08,18.08,17.98,18.04,447
20140501|2013-10-01 07:30,1,18.01,18.03,18.01,18.01,73
20140501|2013-10-01 08:00,1,18.02,18.03,18.02,18.02,36
20140501|2013-10-01 08:30,1,18.03,18.09,18.03,18.07,360
20140501|2013-10-01 09:00,1,18.07,18.08,18.07,18.08,155
20140501|2013-10-01 09:30,1,18.08,18.09,18.02,18.06,338
20140501|2013-10-01 10:00,1,18.06,18.1,18.06,18.1,531
20140501|2013-10-01 10:30,1,18.11,18.11,18.1,18.11,50
20140501|2013-10-01 11:00,1,18.1,18.15,18.09,18.15,716
20140501|2013-10-01 11:30,1,18.15,18.28,18.15,18.23,1192
20140501|2013-10-01 12:00,1,18.24,18.24,18.21,18.22,855
20140501|2013-10-01 12:30,1,18.22,18.23,18.2,18.22,563
20140501|2013-10-02 01:30,2,18.2,18.25,18.2,18.2,347
20140501|2013-10-02 02:00,2,18.22,18.23,18.22,18.22,59
20140501|2013-10-02 02:30,2,18.22,18.23,18.22,18.23,63
20140501|2013-10-02 03:00,2,18.23,18.25,18.23,18.25,97
20140501|2013-10-02 03:30,2,18.24,18.28,18.23,18.28,73
20140501|2013-10-02 04:00,2,18.28,18.43,18.28,18.3,868
20140501|2013-10-02 04:30,2,18.33,18.33,18.33,18.33,27
20140501|2013-10-02 05:00,2,18.32,18.35,18.32,18.35,29
20140501|2013-10-02 05:30,2,18.34,18.34,18.32,18.33,16
20140501|2013-10-02 06:00,2,18.33,18.38,18.33,18.37,114
20140501|2013-10-02 06:30,2,18.36,18.37,18.32,18.34,52
20140501|2013-10-02 07:00,2,18.35,18.38,18.31,18.37,517
20140501|2013-10-02 07:30,2,18.37,18.37,18.34,18.35,254
20140501|2013-10-02 08:00,2,18.34,18.34,18.12,18.21,499
20140501|2013-10-02 08:30,2,18.23,18.28,18.23,18.28,75
20140501|2013-10-02 09:00,2,18.29,18.33,18.26,18.27,232
20140501|2013-10-02 09:30,2,18.3,18.35,18.3,18.34,124
20140501|2013-10-02 10:00,2,18.34,18.34,18.32,18.34,34
20140501|2013-10-02 10:30,2,18.34,18.34,18.33,18.33,40
20140501|2013-10-02 11:00,2,18.33,18.35,18.33,18.33,85
20140501|2013-10-02 11:30,2,18.33,18.34,18.32,18.34,131
20140501|2013-10-02 12:00,2,18.35,18.39,18.34,18.39,542
20140501|2013-10-02 12:30,2,18.39,18.4,18.34,18.34,615
20140501|2013-10-03 01:30,3,18.28,18.35,18.28,18.35,137
20140501|2013-10-03 02:00,3,18.35,18.35,18.35,18.35,1
20140501|2013-10-03 02:30,3,18.34,18.34,18.29,18.3,44
20140501|2013-10-03 03:00,3,18.32,18.32,18.3,18.3,29
20140501|2013-10-03 03:30,3,18.3,18.3,18.3,18.3,101
20140501|2013-10-03 04:00,3,18.29,18.29,18.29,18.29,2
20140501|2013-10-03 04:30,3,18.34,18.34,18.34,18.34,10
20140501|2013-10-03 05:00,3,18.33,18.35,18.33,18.34,7
20140501|2013-10-03 06:00,3,18.34,18.35,18.34,18.35,31
20140501|2013-10-03 06:30,3,18.35,18.35,18.33,18.33,47
20140501|2013-10-03 07:00,3,18.35,18.38,18.34,18.37,217
20140501|2013-10-03 07:30,3,18.36,18.37,18.34,18.35,246
20140501|2013-10-03 08:00,3,18.35,18.36,18.31,18.35,97
20140501|2013-10-03 08:30,3,18.35,18.38,18.35,18.38,132
20140501|2013-10-03 09:00,3,18.37,18.38,18.34,18.35,81
20140501|2013-10-03 09:30,3,18.36,18.39,18.36,18.39,108
20140501|2013-10-03 10:00,3,18.38,18.39,18.37,18.38,166
20140501|2013-10-03 10:30,3,18.39,18.39,18.34,18.37,19
20140501|2013-10-03 11:00,3,18.39,18.4,18.38,18.4,339
20140501|2013-10-03 11:30,3,18.4,18.4,18.37,18.38,188
20140501|2013-10-03 12:00,3,18.38,18.41,18.38,18.41,310
20140501|2013-10-03 12:30,3,18.42,18.42,18.41,18.42,205
20140501|2013-10-04 01:30,4,18.4,18.42,18.4,18.4,149
20140501|2013-10-04 02:00,4,18.4,18.4,18.39,18.39,29
20140501|2013-10-04 02:30,4,18.39,18.4,18.38,18.38,14
20140501|2013-10-04 03:00,4,18.39,18.39,18.39,18.39,4
20140501|2013-10-04 03:30,4,18.4,18.4,18.4,18.4,6
20140501|2013-10-04 04:00,4,18.41,18.41,18.41,18.41,1
20140501|2013-10-04 05:00,4,18.41,18.41,18.41,18.41,6
20140501|2013-10-04 05:30,4,18.41,18.42,18.41,18.42,60
20140501|2013-10-04 06:00,4,18.4,18.42,18.4,18.42,2
20140501|2013-10-04 06:30,4,18.4,18.4,18.39,18.4,9
20140501|2013-10-04 07:00,4,18.4,18.4,18.33,18.33,81
20140501|2013-10-04 07:30,4,18.33,18.35,18.32,18.34,279
20140501|2013-10-04 08:00,4,18.35,18.35,18.34,18.35,57
20140501|2013-10-04 08:30,4,18.34,18.35,18.32,18.34,67
20140501|2013-10-04 09:00,4,18.34,18.34,18.33,18.34,126
20140501|2013-10-04 09:30,4,18.34,18.34,18.32,18.34,42
20140501|2013-10-04 10:00,4,18.33,18.36,18.33,18.35,237
20140501|2013-10-04 10:30,4,18.35,18.36,18.34,18.34,201
20140501|2013-10-04 11:00,4,18.35,18.37,18.25,18.28,596
20140501|2013-10-04 11:30,4,18.28,18.32,18.26,18.32,166
20140501|2013-10-04 12:00,4,18.32,18.38,18.29,18.37,289
20140501|2013-10-04 12:30,4,18.38,18.42,18.38,18.41,190
20140501|2013-10-07 01:30,7,18.37,18.39,18.37,18.39,33
20140501|2013-10-07 02:00,7,18.39,18.39,18.39,18.39,1
20140501|2013-10-07 02:30,7,18.39,18.39,18.39,18.39,3
20140501|2013-10-07 03:00,7,18.37,18.37,18.37,18.37,2
20140501|2013-10-07 03:30,7,18.38,18.39,18.38,18.39,6
20140501|2013-10-07 04:00,7,18.39,18.4,18.39,18.4,32
20140501|2013-10-07 04:30,7,18.41,18.43,18.41,18.41,54
20140501|2013-10-07 05:00,7,18.43,18.43,18.42,18.43,33
20140501|2013-10-07 05:30,7,18.43,18.43,18.42,18.42,25
20140501|2013-10-07 06:00,7,18.42,18.42,18.42,18.42,8
20140501|2013-10-07 06:30,7,18.42,18.42,18.41,18.42,13
20140501|2013-10-07 07:00,7,18.42,18.46,18.42,18.45,491
20140501|2013-10-07 07:30,7,18.45,18.45,18.43,18.45,127
20140501|2013-10-07 08:00,7,18.45,18.46,18.44,18.46,298
20140501|2013-10-07 08:30,7,18.46,18.46,18.42,18.45,272
20140501|2013-10-07 09:00,7,18.45,18.46,18.44,18.45,166
20140501|2013-10-07 09:30,7,18.46,18.46,18.45,18.45,45
20140501|2013-10-07 10:00,7,18.45,18.46,18.43,18.46,89
20140501|2013-10-07 10:30,7,18.46,18.46,18.45,18.45,48
20140501|2013-10-07 11:00,7,18.46,18.49,18.46,18.48,554
20140501|2013-10-07 11:30,7,18.49,18.51,18.45,18.45,806
20140501|2013-10-07 12:00,7,18.46,18.49,18.45,18.48,288
20140501|2013-10-07 12:30,7,18.48,18.51,18.48,18.5,217
20140501|2013-10-08 01:30,8,18.41,18.49,18.41,18.42,214
20140501|2013-10-08 02:30,8,18.47,18.5,18.47,18.5,41
20140501|2013-10-08 03:00,8,18.5,18.5,18.49,18.49,8
20140501|2013-10-08 03:30,8,18.48,18.49,18.48,18.49,184
20140501|2013-10-08 04:00,8,18.48,18.49,18.47,18.47,13
20140501|2013-10-08 04:30,8,18.48,18.49,18.48,18.48,41
20140501|2013-10-08 05:00,8,18.5,18.51,18.5,18.51,117
20140501|2013-10-08 05:30,8,18.51,18.52,18.51,18.51,40
20140501|2013-10-08 06:00,8,18.51,18.51,18.5,18.5,17
20140501|2013-10-08 06:30,8,18.49,18.49,18.47,18.47,24
20140501|2013-10-08 07:00,8,18.46,18.47,18.42,18.42,181
20140501|2013-10-08 07:30,8,18.42,18.42,18.37,18.42,143
20140501|2013-10-08 08:00,8,18.43,18.46,18.39,18.42,71
20140501|2013-10-08 08:30,8,18.43,18.43,18.35,18.4,223
20140501|2013-10-08 09:00,8,18.4,18.43,18.39,18.4,193
20140501|2013-10-08 09:30,8,18.4,18.47,18.39,18.45,144
20140501|2013-10-08 10:00,8,18.46,18.48,18.46,18.47,133
20140501|2013-10-08 10:30,8,18.47,18.48,18.47,18.47,85
20140501|2013-10-08 11:00,8,18.46,18.49,18.46,18.48,81
20140501|2013-10-08 11:30,8,18.48,18.49,18.48,18.48,65
20140501|2013-10-08 12:00,8,18.47,18.53,18.46,18.53,844
20140501|2013-10-08 12:30,8,18.53,18.54,18.51,18.51,411
20140501|2013-10-09 01:30,9,18.5,18.5,18.44,18.45,181
20140501|2013-10-09 02:00,9,18.42,18.42,18.38,18.38,8
20140501|2013-10-09 02:30,9,18.39,18.43,18.39,18.43,20
20140501|2013-10-09 03:30,9,18.4,18.4,18.38,18.38,28
20140501|2013-10-09 04:00,9,18.39,18.41,18.39,18.41,11
20140501|2013-10-09 04:30,9,18.39,18.39,18.38,18.38,9
20140501|2013-10-09 05:00,9,18.37,18.37,18.37,18.37,12
20140501|2013-10-09 05:30,9,18.41,18.42,18.41,18.42,4
20140501|2013-10-09 06:00,9,18.43,18.44,18.43,18.44,3
20140501|2013-10-09 06:30,9,18.44,18.44,18.44,18.44,12
20140501|2013-10-09 07:00,9,18.44,18.49,18.43,18.48,185
20140501|2013-10-09 07:30,9,18.48,18.5,18.43,18.49,137
20140501|2013-10-09 08:00,9,18.49,18.52,18.48,18.52,158
20140501|2013-10-09 08:30,9,18.51,18.52,18.45,18.48,118
20140501|2013-10-09 09:00,9,18.48,18.49,18.41,18.44,538
20140501|2013-10-09 09:30,9,18.43,18.46,18.43,18.45,26
20140501|2013-10-09 10:00,9,18.44,18.48,18.43,18.46,70
20140501|2013-10-09 10:30,9,18.46,18.47,18.46,18.46,8
20140501|2013-10-09 11:00,9,18.45,18.46,18.45,18.45,56
20140501|2013-10-09 11:30,9,18.45,18.45,18.42,18.45,287
20140501|2013-10-09 12:00,9,18.46,18.5,18.46,18.46,405
20140501|2013-10-09 12:30,9,18.47,18.49,18.45,18.46,470
20140501|2013-10-10 01:30,10,18.42,18.5,18.42,18.5,62
20140501|2013-10-10 02:30,10,18.49,18.51,18.47,18.47,79
20140501|2013-10-10 03:00,10,18.45,18.47,18.42,18.42,97
20140501|2013-10-10 03:30,10,18.43,18.43,18.43,18.43,102
20140501|2013-10-10 04:00,10,18.42,18.42,18.4,18.4,21
20140501|2013-10-10 04:30,10,18.4,18.4,18.4,18.4,3
20140501|2013-10-10 05:00,10,18.4,18.4,18.39,18.39,61
20140501|2013-10-10 05:30,10,18.39,18.39,18.37,18.37,115
20140501|2013-10-10 06:00,10,18.4,18.4,18.4,18.4,3
20140501|2013-10-10 06:30,10,18.4,18.42,18.4,18.42,16
20140501|2013-10-10 07:00,10,18.42,18.46,18.42,18.46,85
20140501|2013-10-10 07:30,10,18.46,18.46,18.4,18.44,153
20140501|2013-10-10 08:00,10,18.44,18.44,18.35,18.42,278
20140501|2013-10-10 08:30,10,18.42,18.44,18.41,18.42,63
20140501|2013-10-10 09:00,10,18.43,18.45,18.41,18.44,314
20140501|2013-10-10 09:30,10,18.45,18.48,18.44,18.46,137
20140501|2013-10-10 10:00,10,18.46,18.48,18.45,18.48,236
20140501|2013-10-10 10:30,10,18.49,18.55,18.49,18.53,564
20140501|2013-10-10 11:00,10,18.53,18.56,18.52,18.55,248
20140501|2013-10-10 11:30,10,18.56,18.57,18.53,18.57,304
20140501|2013-10-10 12:00,10,18.57,18.61,18.56,18.6,1034
20140501|2013-10-10 12:30,10,18.61,18.64,18.61,18.64,414
20140501|2013-10-11 01:30,11,18.63,18.66,18.62,18.66,334
20140501|2013-10-11 02:00,11,18.66,18.66,18.61,18.61,183
20140501|2013-10-11 02:30,11,18.61,18.65,18.6,18.65,22
20140501|2013-10-11 03:00,11,18.64,18.65,18.64,18.65,4
20140501|2013-10-11 03:30,11,18.65,18.65,18.65,18.65,6
20140501|2013-10-11 04:00,11,18.65,18.65,18.62,18.63,113
20140501|2013-10-11 04:30,11,18.63,18.63,18.61,18.61,268
20140501|2013-10-11 05:00,11,18.61,18.65,18.61,18.65,103
20140501|2013-10-11 05:30,11,18.64,18.66,18.63,18.66,15
20140501|2013-10-11 06:00,11,18.64,18.64,18.64,18.64,7
20140501|2013-10-11 06:30,11,18.65,18.65,18.64,18.65,13
20140501|2013-10-11 07:00,11,18.65,18.66,18.63,18.65,235
20140501|2013-10-11 07:30,11,18.64,18.68,18.64,18.65,162
20140501|2013-10-11 08:00,11,18.65,18.66,18.64,18.64,108
20140501|2013-10-11 08:30,11,18.64,18.73,18.64,18.68,921
20140501|2013-10-11 09:00,11,18.68,18.71,18.67,18.71,122
20140501|2013-10-11 09:30,11,18.71,18.75,18.71,18.72,454
20140501|2013-10-11 10:00,11,18.73,18.74,18.68,18.71,226
20140501|2013-10-11 10:30,11,18.71,18.73,18.71,18.73,287
20140501|2013-10-11 11:00,11,18.73,18.74,18.72,18.73,236
20140501|2013-10-11 11:30,11,18.74,18.81,18.73,18.8,1476
20140501|2013-10-11 12:00,11,18.8,18.82,18.78,18.79,871
20140501|2013-10-11 12:30,11,18.79,18.8,18.76,18.76,890
20140501|2013-10-14 01:30,14,18.76,18.76,18.72,18.76,140
20140501|2013-10-14 02:00,14,18.77,18.78,18.72,18.74,283
20140501|2013-10-14 02:30,14,18.74,18.76,18.72,18.76,201
20140501|2013-10-14 03:00,14,18.76,18.8,18.74,18.8,204
20140501|2013-10-14 03:30,14,18.8,18.8,18.77,18.77,42
20140501|2013-10-14 04:00,14,18.77,18.78,18.76,18.77,89
20140501|2013-10-14 04:30,14,18.77,18.78,18.76,18.77,27
20140501|2013-10-14 05:00,14,18.77,18.78,18.76,18.78,40
20140501|2013-10-14 05:30,14,18.78,18.8,18.77,18.8,102
20140501|2013-10-14 06:00,14,18.79,18.8,18.77,18.79,75
20140501|2013-10-14 06:30,14,18.79,18.79,18.77,18.78,246
20140501|2013-10-14 07:00,14,18.78,18.81,18.77,18.81,261
20140501|2013-10-14 07:30,14,18.8,18.86,18.8,18.85,428
20140501|2013-10-14 08:00,14,18.84,18.85,18.8,18.8,406
20140501|2013-10-14 08:30,14,18.8,18.82,18.8,18.82,157
20140501|2013-10-14 09:00,14,18.81,18.82,18.8,18.82,48
20140501|2013-10-14 09:30,14,18.82,18.88,18.81,18.88,786
20140501|2013-10-14 10:00,14,18.87,18.89,18.86,18.88,200
20140501|2013-10-14 10:30,14,18.87,18.88,18.86,18.87,154
20140501|2013-10-14 11:00,14,18.87,18.91,18.87,18.9,457
20140501|2013-10-14 11:30,14,18.91,18.92,18.9,18.9,523
20140501|2013-10-14 12:00,14,18.91,18.91,18.89,18.91,504
20140501|2013-10-14 12:30,14,18.92,18.96,18.92,18.95,649
20140501|2013-10-15 01:30,15,18.9,18.9,18.88,18.9,136
20140501|2013-10-15 02:00,15,18.89,18.91,18.89,18.9,58
20140501|2013-10-15 02:30,15,18.9,18.91,18.9,18.9,22
20140501|2013-10-15 03:00,15,18.9,18.9,18.88,18.89,129
20140501|2013-10-15 03:30,15,18.9,18.9,18.9,18.9,21
20140501|2013-10-15 04:00,15,18.9,18.9,18.88,18.9,43
20140501|2013-10-15 04:30,15,18.9,18.95,18.9,18.93,424
20140501|2013-10-15 05:00,15,18.94,18.95,18.93,18.95,186
20140501|2013-10-15 05:30,15,18.95,18.95,18.94,18.94,20
20140501|2013-10-15 06:00,15,18.94,18.95,18.94,18.95,54
20140501|2013-10-15 06:30,15,18.96,18.97,18.95,18.97,191
20140501|2013-10-15 07:00,15,18.97,18.99,18.76,18.76,1083
20140501|2013-10-15 07:30,15,18.77,18.81,18.45,18.62,1116
20140501|2013-10-15 08:00,15,18.63,18.64,18.51,18.57,163
20140501|2013-10-15 08:30,15,18.58,18.61,18.54,18.59,187
20140501|2013-10-15 09:00,15,18.63,18.65,18.6,18.61,121
20140501|2013-10-15 09:30,15,18.6,18.61,18.55,18.58,220
20140501|2013-10-15 10:00,15,18.6,18.62,18.54,18.55,314
20140501|2013-10-15 10:30,15,18.58,18.58,18.55,18.57,54
20140501|2013-10-15 11:00,15,18.57,18.6,18.57,18.58,32
20140501|2013-10-15 11:30,15,18.58,18.59,18.56,18.59,61
20140501|2013-10-15 12:00,15,18.58,18.59,18.53,18.57,212
20140501|2013-10-15 12:30,15,18.59,18.64,18.59,18.62,213
20140501|2013-10-16 01:30,16,18.59,18.62,18.59,18.59,170
20140501|2013-10-16 02:30,16,18.6,18.6,18.6,18.6,12
20140501|2013-10-16 03:00,16,18.6,18.6,18.6,18.6,30
20140501|2013-10-16 03:30,16,18.59,18.59,18.59,18.59,22
20140501|2013-10-16 04:00,16,18.58,18.58,18.53,18.55,22
20140501|2013-10-16 04:30,16,18.54,18.54,18.51,18.53,32
20140501|2013-10-16 05:00,16,18.54,18.58,18.54,18.57,33
20140501|2013-10-16 05:30,16,18.58,18.58,18.57,18.57,3
20140501|2013-10-16 06:00,16,18.58,18.6,18.58,18.59,133
20140501|2013-10-16 06:30,16,18.59,18.6,18.58,18.58,24
20140501|2013-10-16 07:00,16,18.59,18.72,18.59,18.72,855
20140501|2013-10-16 07:30,16,18.71,18.72,18.7,18.71,109
20140501|2013-10-16 08:00,16,18.72,18.74,18.72,18.74,119
20140501|2013-10-16 08:30,16,18.74,18.75,18.7,18.7,177
20140501|2013-10-16 09:00,16,18.71,18.8,18.71,18.8,975
20140501|2013-10-16 09:30,16,18.79,18.8,18.76,18.79,129
20140501|2013-10-16 10:00,16,18.78,18.82,18.78,18.81,71
20140501|2013-10-16 10:30,16,18.82,18.88,18.72,18.82,1453
20140501|2013-10-16 11:00,16,18.83,18.85,18.81,18.84,109
20140501|2013-10-16 11:30,16,18.83,18.83,18.79,18.83,217
20140501|2013-10-16 12:00,16,18.83,18.86,18.79,18.85,247
20140501|2013-10-16 12:30,16,18.85,18.88,18.84,18.88,161
20140501|2013-10-17 01:30,17,18.84,18.84,18.8,18.82,969
20140501|2013-10-17 02:00,17,18.82,18.82,18.8,18.82,76
20140501|2013-10-17 02:30,17,18.82,18.82,18.8,18.82,226
20140501|2013-10-17 03:00,17,18.82,18.82,18.82,18.82,4
20140501|2013-10-17 03:30,17,18.83,18.83,18.83,18.83,25
20140501|2013-10-17 04:00,17,18.82,18.82,18.79,18.81,75
20140501|2013-10-17 04:30,17,18.8,18.8,18.75,18.75,66
20140501|2013-10-17 05:00,17,18.76,18.77,18.74,18.75,345
20140501|2013-10-17 05:30,17,18.75,18.75,18.75,18.75,10
20140501|2013-10-17 06:00,17,18.75,18.75,18.75,18.75,72
20140501|2013-10-17 06:30,17,18.79,18.8,18.78,18.78,24
20140501|2013-10-17 07:00,17,18.83,18.84,18.77,18.84,135
20140501|2013-10-17 07:30,17,18.84,18.84,18.81,18.84,48
20140501|2013-10-17 08:00,17,18.84,18.86,18.8,18.83,54
20140501|2013-10-17 08:30,17,18.84,18.86,18.83,18.86,52
20140501|2013-10-17 09:00,17,18.86,18.86,18.83,18.85,202
20140501|2013-10-17 09:30,17,18.84,18.86,18.83,18.83,218
20140501|2013-10-17 10:00,17,18.83,18.84,18.81,18.82,85
20140501|2013-10-17 10:30,17,18.82,18.84,18.79,18.82,199
20140501|2013-10-17 11:00,17,18.83,18.86,18.83,18.84,195
20140501|2013-10-17 11:30,17,18.85,18.87,18.85,18.87,39
20140501|2013-10-17 12:00,17,18.86,18.86,18.83,18.85,151
20140501|2013-10-17 12:30,17,18.85,18.85,18.82,18.84,178
20140501|2013-10-18 01:30,18,18.84,18.84,18.78,18.78,258
20140501|2013-10-18 02:30,18,18.79,18.79,18.79,18.79,30
20140501|2013-10-18 03:00,18,18.79,18.8,18.79,18.8,36
20140501|2013-10-18 03:30,18,18.8,18.81,18.79,18.79,12
20140501|2013-10-18 04:00,18,18.78,18.78,18.77,18.77,5
20140501|2013-10-18 04:30,18,18.82,18.83,18.82,18.83,44
20140501|2013-10-18 05:00,18,18.86,19.09,18.86,19.09,2041
20140501|2013-10-18 05:30,18,19.09,19.5,19.09,19.22,4026
20140501|2013-10-18 06:00,18,19.22,19.61,19.17,19.5,2732
20140501|2013-10-18 06:30,18,19.5,19.67,19.43,19.58,5158
20140501|2013-10-18 07:00,18,19.58,19.6,19.27,19.32,2839
20140501|2013-10-18 07:30,18,19.3,19.3,19.22,19.24,1438
20140501|2013-10-18 08:00,18,19.25,19.26,19.07,19.1,1374
20140501|2013-10-18 08:30,18,19.1,19.18,19.08,19.18,1096
20140501|2013-10-18 09:00,18,19.18,19.2,18.96,19,1379
20140501|2013-10-18 09:30,18,19.01,19.06,19,19.04,564
20140501|2013-10-18 10:00,18,19.06,19.08,19.04,19.08,177
20140501|2013-10-18 10:30,18,19.07,19.19,19.07,19.11,206
20140501|2013-10-18 11:00,18,19.12,19.15,19.08,19.15,242
20140501|2013-10-18 11:30,18,19.15,19.24,19.13,19.2,569
20140501|2013-10-18 12:00,18,19.22,19.24,19.18,19.24,633
20140501|2013-10-18 12:30,18,19.23,19.24,19.17,19.21,450
20140501|2013-10-21 01:30,21,19.21,19.25,19.14,19.14,224
20140501|2013-10-21 02:00,21,19.16,19.16,19.13,19.16,96
20140501|2013-10-21 02:30,21,19.17,19.2,19.17,19.2,313
20140501|2013-10-21 03:00,21,19.2,19.22,19.16,19.18,87
20140501|2013-10-21 03:30,21,19.2,19.2,19.2,19.2,2
20140501|2013-10-21 04:00,21,19.21,19.21,19.2,19.21,6
20140501|2013-10-21 04:30,21,19.21,19.21,19.19,19.2,27
20140501|2013-10-21 05:00,21,19.22,19.25,19.2,19.25,28
20140501|2013-10-21 05:30,21,19.25,19.25,19.23,19.23,65
20140501|2013-10-21 06:00,21,19.23,19.23,19.19,19.21,229
20140501|2013-10-21 06:30,21,19.21,19.26,19.2,19.26,326
20140501|2013-10-21 07:00,21,19.26,19.35,19.16,19.2,508
20140501|2013-10-21 07:30,21,19.22,19.22,19.19,19.19,169
20140501|2013-10-21 08:00,21,19.19,19.22,19.15,19.16,245
20140501|2013-10-21 08:30,21,19.16,19.21,19.12,19.13,431
20140501|2013-10-21 09:00,21,19.14,19.2,19.14,19.2,281
20140501|2013-10-21 09:30,21,19.2,19.2,19.12,19.14,120
20140501|2013-10-21 10:00,21,19.14,19.19,19.14,19.18,92
20140501|2013-10-21 10:30,21,19.18,19.18,19.11,19.16,86
20140501|2013-10-21 11:00,21,19.16,19.16,19.12,19.12,73
20140501|2013-10-21 11:30,21,19.11,19.11,19.08,19.11,254
20140501|2013-10-21 12:00,21,19.12,19.18,19.12,19.15,254
20140501|2013-10-21 12:30,21,19.15,19.19,19.12,19.18,101
20140501|2013-10-22 01:30,22,19.14,19.14,19.1,19.1,177
20140501|2013-10-22 02:00,22,19.12,19.14,19.12,19.14,25
20140501|2013-10-22 02:30,22,19.15,19.15,19.14,19.14,5
20140501|2013-10-22 03:00,22,19.11,19.11,19.11,19.11,1
20140501|2013-10-22 03:30,22,19.09,19.09,19.09,19.09,14
20140501|2013-10-22 04:00,22,19.09,19.1,19.07,19.07,25
20140501|2013-10-22 04:30,22,19.08,19.08,19.06,19.06,5
20140501|2013-10-22 05:00,22,19.06,19.09,19.05,19.09,64
20140501|2013-10-22 05:30,22,19.09,19.09,18.99,19.02,113
20140501|2013-10-22 06:00,22,19.02,19.06,19.01,19.01,186
20140501|2013-10-22 06:30,22,19.01,19.08,19,19.05,257
20140501|2013-10-22 07:00,22,19.07,19.12,19.05,19.12,466
20140501|2013-10-22 07:30,22,19.11,19.14,19.1,19.12,213
20140501|2013-10-22 08:00,22,19.13,19.14,19.11,19.14,75
20140501|2013-10-22 08:30,22,19.14,19.14,19.06,19.09,188
20140501|2013-10-22 09:00,22,19.09,19.14,19.08,19.12,239
20140501|2013-10-22 09:30,22,19.13,19.14,19.07,19.12,128
20140501|2013-10-22 10:00,22,19.12,19.15,19.1,19.15,123
20140501|2013-10-22 10:30,22,19.15,19.16,19.13,19.14,203
20140501|2013-10-22 11:00,22,19.15,19.18,19.13,19.18,165
20140501|2013-10-22 11:30,22,19.18,19.18,19.17,19.18,162
20140501|2013-10-22 12:00,22,19.18,19.21,19.17,19.19,451
20140501|2013-10-22 12:30,22,19.2,19.21,19.2,19.2,199
20140501|2013-10-23 01:30,23,19.18,19.19,19.08,19.08,57
20140501|2013-10-23 02:00,23,19.04,19.05,19,19,14
20140501|2013-10-23 02:30,23,19.04,19.04,19.03,19.04,3
20140501|2013-10-23 03:30,23,19.06,19.08,19.06,19.08,6
20140501|2013-10-23 04:00,23,19.1,19.1,19.08,19.1,9
20140501|2013-10-23 04:30,23,19.09,19.09,19.08,19.08,68
20140501|2013-10-23 05:00,23,19.08,19.08,19.08,19.08,33
20140501|2013-10-23 05:30,23,19.08,19.08,19.06,19.08,77
20140501|2013-10-23 06:00,23,19.06,19.08,19.06,19.08,87
20140501|2013-10-23 06:30,23,19.08,19.08,19.08,19.08,69
20140501|2013-10-23 07:00,23,19.08,19.08,19.06,19.08,332
20140501|2013-10-23 07:30,23,19.08,19.11,19.07,19.11,115
20140501|2013-10-23 08:00,23,19.11,19.13,19.1,19.11,161
20140501|2013-10-23 08:30,23,19.11,19.14,19.1,19.13,140
20140501|2013-10-23 09:00,23,19.13,19.13,19.11,19.12,132
20140501|2013-10-23 09:30,23,19.11,19.12,19.07,19.09,203
20140501|2013-10-23 10:00,23,19.09,19.12,19.09,19.11,41
20140501|2013-10-23 10:30,23,19.12,19.13,19.09,19.11,180
20140501|2013-10-23 11:00,23,19.11,19.11,19.06,19.07,137
20140501|2013-10-23 11:30,23,19.09,19.11,19.09,19.09,79
20140501|2013-10-23 12:00,23,19.08,19.09,19.03,19.07,286
20140501|2013-10-23 12:30,23,19.06,19.08,19,19.02,295
20140501|2013-10-24 01:30,24,18.97,18.97,18.84,18.91,498
20140501|2013-10-24 02:00,24,18.92,18.93,18.9,18.93,38
20140501|2013-10-24 02:30,24,18.92,18.92,18.92,18.92,1
20140501|2013-10-24 03:00,24,18.92,18.94,18.92,18.94,3
20140501|2013-10-24 03:30,24,18.93,18.93,18.91,18.92,32
20140501|2013-10-24 04:00,24,18.92,18.92,18.85,18.86,299
20140501|2013-10-24 04:30,24,18.86,18.87,18.85,18.85,219
20140501|2013-10-24 05:00,24,18.85,18.86,18.83,18.85,164
20140501|2013-10-24 05:30,24,18.85,18.88,18.84,18.88,182
20140501|2013-10-24 06:00,24,18.88,18.9,18.84,18.84,301
20140501|2013-10-24 06:30,24,18.83,18.84,18.7,18.78,741
20140501|2013-10-24 07:00,24,18.79,18.81,18.69,18.74,636
20140501|2013-10-24 07:30,24,18.75,18.81,18.74,18.79,140
20140501|2013-10-24 08:00,24,18.79,18.82,18.77,18.81,152
20140501|2013-10-24 08:30,24,18.8,18.83,18.74,18.83,202
20140501|2013-10-24 09:00,24,18.82,18.87,18.82,18.87,389
20140501|2013-10-24 09:30,24,18.87,18.87,18.8,18.85,273
20140501|2013-10-24 10:00,24,18.85,18.86,18.8,18.85,183
20140501|2013-10-24 10:30,24,18.84,18.84,18.77,18.78,230
20140501|2013-10-24 11:00,24,18.77,18.84,18.77,18.83,121
20140501|2013-10-24 11:30,24,18.83,18.85,18.81,18.83,238
20140501|2013-10-24 12:00,24,18.83,18.86,18.77,18.78,632
20140501|2013-10-24 12:30,24,18.79,18.79,18.65,18.66,893
20140501|2013-10-25 01:30,25,18.74,18.74,18.65,18.69,41
20140501|2013-10-25 02:00,25,18.7,18.7,18.68,18.69,409
20140501|2013-10-25 02:30,25,18.71,18.73,18.71,18.73,102
20140501|2013-10-25 03:00,25,18.72,18.74,18.71,18.74,252
20140501|2013-10-25 03:30,25,18.74,18.74,18.72,18.73,219
20140501|2013-10-25 04:00,25,18.72,18.74,18.71,18.71,320
20140501|2013-10-25 04:30,25,18.7,18.72,18.7,18.72,682
20140501|2013-10-25 05:00,25,18.74,18.74,18.73,18.73,10
20140501|2013-10-25 05:30,25,18.73,18.73,18.71,18.71,76
20140501|2013-10-25 06:00,25,18.72,18.72,18.71,18.72,19
20140501|2013-10-25 06:30,25,18.74,18.75,18.73,18.74,86
20140501|2013-10-25 07:00,25,18.76,18.81,18.74,18.8,557
20140501|2013-10-25 07:30,25,18.79,18.8,18.76,18.8,149
20140501|2013-10-25 08:00,25,18.8,18.87,18.79,18.85,714
20140501|2013-10-25 08:30,25,18.85,18.87,18.76,18.81,617
20140501|2013-10-25 09:00,25,18.82,18.85,18.81,18.85,192
20140501|2013-10-25 09:30,25,18.84,18.85,18.77,18.78,251
20140501|2013-10-25 10:00,25,18.78,18.83,18.77,18.8,271
20140501|2013-10-25 10:30,25,18.8,18.86,18.78,18.82,355
20140501|2013-10-25 11:00,25,18.83,18.85,18.83,18.84,100
20140501|2013-10-25 11:30,25,18.85,18.88,18.85,18.86,107
20140501|2013-10-25 12:00,25,18.87,18.87,18.83,18.85,689
20140501|2013-10-25 12:30,25,18.84,18.87,18.82,18.82,283
20140501|2013-10-28 02:30,28,18.83,18.88,18.8,18.86,420
20140501|2013-10-28 03:00,28,18.86,18.87,18.86,18.87,56
20140501|2013-10-28 03:30,28,18.87,18.88,18.87,18.88,34
20140501|2013-10-28 04:00,28,18.87,18.88,18.86,18.87,77
20140501|2013-10-28 04:30,28,18.88,18.88,18.85,18.87,33
20140501|2013-10-28 05:00,28,18.87,18.87,18.85,18.87,74
20140501|2013-10-28 05:30,28,18.88,18.88,18.86,18.87,59
20140501|2013-10-28 06:00,28,18.88,18.88,18.84,18.85,214
20140501|2013-10-28 06:30,28,18.86,18.86,18.83,18.83,221
20140501|2013-10-28 07:00,28,18.83,18.84,18.72,18.76,496
20140501|2013-10-28 07:30,28,18.77,18.79,18.77,18.78,24
20140501|2013-10-28 08:00,28,18.78,18.78,18.74,18.74,57
20140501|2013-10-28 08:30,28,18.74,18.75,18.7,18.75,261
20140501|2013-10-28 09:00,28,18.75,18.78,18.73,18.76,294
20140501|2013-10-28 09:30,28,18.76,18.76,18.73,18.73,108
20140501|2013-10-28 10:00,28,18.74,18.75,18.72,18.75,191
20140501|2013-10-28 10:30,28,18.75,18.75,18.71,18.72,140
20140501|2013-10-28 11:00,28,18.72,18.73,18.7,18.72,148
20140501|2013-10-28 11:30,28,18.72,18.75,18.71,18.72,159
20140501|2013-10-28 12:00,28,18.73,18.75,18.71,18.74,195
20140501|2013-10-28 12:30,28,18.75,18.78,18.75,18.78,101
20140501|2013-10-29 02:30,29,18.72,18.72,18.57,18.59,351
20140501|2013-10-29 03:00,29,18.61,18.61,18.59,18.59,43
20140501|2013-10-29 03:30,29,18.59,18.6,18.55,18.57,171
20140501|2013-10-29 04:00,29,18.57,18.57,18.51,18.51,83
20140501|2013-10-29 04:30,29,18.53,18.55,18.52,18.55,38
20140501|2013-10-29 05:00,29,18.55,18.55,18.52,18.53,130
20140501|2013-10-29 05:30,29,18.54,18.54,18.5,18.54,79
20140501|2013-10-29 06:00,29,18.53,18.53,18.47,18.48,249
20140501|2013-10-29 06:30,29,18.48,18.49,18.48,18.49,26
20140501|2013-10-29 07:00,29,18.48,18.52,18.41,18.41,476
20140501|2013-10-29 07:30,29,18.41,18.43,18.4,18.41,130
20140501|2013-10-29 08:00,29,18.42,18.42,18.36,18.37,607
20140501|2013-10-29 08:30,29,18.38,18.41,18.36,18.41,257
20140501|2013-10-29 09:00,29,18.41,18.47,18.39,18.44,199
20140501|2013-10-29 09:30,29,18.45,18.46,18.38,18.39,119
20140501|2013-10-29 10:00,29,18.4,18.44,18.38,18.43,71
20140501|2013-10-29 10:30,29,18.43,18.44,18.38,18.4,115
20140501|2013-10-29 11:00,29,18.4,18.41,18.4,18.41,73
20140501|2013-10-29 11:30,29,18.41,18.41,18.38,18.39,263
20140501|2013-10-29 12:00,29,18.39,18.4,18.3,18.32,576
20140501|2013-10-29 12:30,29,18.31,18.38,18.31,18.38,392
20140501|2013-10-30 02:30,30,18.4,18.4,18.38,18.39,65
20140501|2013-10-30 03:00,30,18.41,18.41,18.4,18.4,9
20140501|2013-10-30 03:30,30,18.38,18.39,18.38,18.39,46
20140501|2013-10-30 04:00,30,18.39,18.39,18.39,18.39,3
20140501|2013-10-30 04:30,30,18.4,18.4,18.4,18.4,25
20140501|2013-10-30 05:00,30,18.39,18.39,18.38,18.39,19
20140501|2013-10-30 05:30,30,18.39,18.39,18.33,18.34,124
20140501|2013-10-30 06:00,30,18.35,18.36,18.34,18.36,31
20140501|2013-10-30 06:30,30,18.36,18.39,18.35,18.35,52
20140501|2013-10-30 07:00,30,18.35,18.41,18.33,18.35,286
20140501|2013-10-30 07:30,30,18.36,18.4,18.36,18.36,142
20140501|2013-10-30 08:00,30,18.36,18.36,18.31,18.34,328
20140501|2013-10-30 08:30,30,18.33,18.33,18.21,18.23,536
20140501|2013-10-30 09:00,30,18.23,18.28,18.22,18.25,175
20140501|2013-10-30 09:30,30,18.25,18.3,18.24,18.28,115
20140501|2013-10-30 10:00,30,18.29,18.29,18.23,18.26,298
20140501|2013-10-30 10:30,30,18.26,18.3,18.25,18.25,155
20140501|2013-10-30 11:00,30,18.27,18.28,18.24,18.25,111
20140501|2013-10-30 11:30,30,18.25,18.25,18.2,18.25,191
20140501|2013-10-30 12:00,30,18.25,18.25,18.17,18.22,492
20140501|2013-10-30 12:30,30,18.22,18.28,18.21,18.26,307
20140501|2013-10-31 02:30,31,18.26,18.3,18.25,18.25,111
20140501|2013-10-31 03:00,31,18.2,18.2,18.2,18.2,19
20140501|2013-10-31 03:30,31,18.2,18.2,18.17,18.17,123
20140501|2013-10-31 04:00,31,18.18,18.2,18.17,18.2,46
20140501|2013-10-31 04:30,31,18.2,18.24,18.2,18.23,57
20140501|2013-10-31 05:00,31,18.22,18.25,18.22,18.24,120
20140501|2013-10-31 05:30,31,18.24,18.24,18.2,18.22,164
20140501|2013-10-31 06:00,31,18.22,18.22,18.2,18.2,21
20140501|2013-10-31 06:30,31,18.21,18.21,18.2,18.21,5
20140501|2013-10-31 07:00,31,18.2,18.2,18.15,18.16,138
20140501|2013-10-31 07:30,31,18.16,18.25,18.16,18.23,198
20140501|2013-10-31 08:00,31,18.23,18.24,18.2,18.21,48
20140501|2013-10-31 08:30,31,18.21,18.26,18.21,18.26,237
20140501|2013-10-31 09:00,31,18.26,18.29,18.22,18.22,220
20140501|2013-10-31 09:30,31,18.22,18.22,18.2,18.2,70
20140501|2013-10-31 10:00,31,18.21,18.24,18.21,18.21,188
20140501|2013-10-31 10:30,31,18.21,18.23,18.2,18.22,93
20140501|2013-10-31 11:00,31,18.22,18.23,18.21,18.22,27
20140501|2013-10-31 11:30,31,18.22,18.23,18.21,18.23,70
20140501|2013-10-31 12:00,31,18.22,18.23,18.15,18.17,1104
20140501|2013-10-31 12:30,31,18.16,18.21,18.16,18.21,247
20140501|2013-11-01 02:30,1,18.24,18.24,18.19,18.19,42
20140501|2013-11-01 03:30,1,18.2,18.22,18.2,18.22,126
20140501|2013-11-01 04:00,1,18.23,18.23,18.21,18.22,38
20140501|2013-11-01 05:00,1,18.21,18.22,18.21,18.22,24
20140501|2013-11-01 05:30,1,18.21,18.21,18.21,18.21,10
20140501|2013-11-01 06:00,1,18.21,18.21,18.17,18.21,31
20140501|2013-11-01 06:30,1,18.21,18.21,18.2,18.21,6
20140501|2013-11-01 07:00,1,18.21,18.22,18.15,18.15,390
20140501|2013-11-01 07:30,1,18.16,18.17,18.15,18.16,85
20140501|2013-11-01 08:00,1,18.17,18.17,18.12,18.14,139
20140501|2013-11-01 08:30,1,18.15,18.15,18.11,18.12,187
20140501|2013-11-01 09:00,1,18.13,18.13,18.1,18.1,361
20140501|2013-11-01 09:30,1,18.11,18.15,18.11,18.14,127
20140501|2013-11-01 10:00,1,18.14,18.16,18.14,18.15,578
20140501|2013-11-01 10:30,1,18.15,18.17,18.15,18.17,288
20140501|2013-11-01 11:00,1,18.17,18.17,18.13,18.13,122
20140501|2013-11-01 11:30,1,18.13,18.14,18.12,18.14,184
20140501|2013-11-01 12:00,1,18.15,18.16,18.09,18.11,619
20140501|2013-11-01 12:30,1,18.1,18.12,18.04,18.11,645
20140501|2013-11-04 01:30,4,18.08,18.08,18.03,18.07,93
20140501|2013-11-04 02:00,4,18.09,18.1,18.09,18.1,11
20140501|2013-11-04 02:30,4,18.11,18.11,18.11,18.11,109
20140501|2013-11-04 03:00,4,18.11,18.12,18.11,18.12,85
20140501|2013-11-04 03:30,4,18.12,18.13,18.12,18.13,17
20140501|2013-11-04 04:00,4,18.13,18.13,18.12,18.12,21
20140501|2013-11-04 04:30,4,18.12,18.13,18.12,18.12,12
20140501|2013-11-04 05:00,4,18.12,18.13,18.12,18.12,98
20140501|2013-11-04 05:30,4,18.12,18.12,18.12,18.12,68
20140501|2013-11-04 06:00,4,18.13,18.14,18.12,18.14,122
20140501|2013-11-04 06:30,4,18.15,18.15,18.14,18.14,17
20140501|2013-11-04 07:00,4,18.14,18.14,18.11,18.14,229
20140501|2013-11-04 07:30,4,18.15,18.18,18.15,18.17,220
20140501|2013-11-04 08:00,4,18.18,18.18,18.07,18.09,113
20140501|2013-11-04 08:30,4,18.09,18.16,18.09,18.13,137
20140501|2013-11-04 09:00,4,18.15,18.18,18.14,18.16,110
20140501|2013-11-04 09:30,4,18.16,18.17,18.11,18.15,119
20140501|2013-11-04 10:00,4,18.15,18.16,18.11,18.14,524
20140501|2013-11-04 10:30,4,18.13,18.13,18.1,18.12,49
20140501|2013-11-04 11:00,4,18.14,18.14,18.11,18.13,61
20140501|2013-11-04 11:30,4,18.13,18.18,18.13,18.16,376
20140501|2013-11-04 12:00,4,18.14,18.18,18.13,18.17,447
20140501|2013-11-04 12:30,4,18.17,18.22,18.16,18.18,327
20140501|2013-11-05 01:30,5,18.19,18.21,18.16,18.17,91
20140501|2013-11-05 02:00,5,18.17,18.17,18.16,18.16,48
20140501|2013-11-05 02:30,5,18.17,18.17,18.16,18.16,55
20140501|2013-11-05 03:00,5,18.17,18.18,18.16,18.17,172
20140501|2013-11-05 03:30,5,18.17,18.19,18.17,18.18,139
20140501|2013-11-05 04:00,5,18.18,18.18,18.16,18.17,396
20140501|2013-11-05 04:30,5,18.17,18.18,18.17,18.18,143
20140501|2013-11-05 05:00,5,18.21,18.25,18.21,18.24,65
20140501|2013-11-05 05:30,5,18.24,18.25,18.22,18.23,50
20140501|2013-11-05 06:00,5,18.23,18.23,18.2,18.22,78
20140501|2013-11-05 06:30,5,18.2,18.2,18.18,18.18,35
20140501|2013-11-05 07:00,5,18.18,18.21,18.14,18.14,147
20140501|2013-11-05 07:30,5,18.14,18.19,18.14,18.18,190
20140501|2013-11-05 08:00,5,18.18,18.18,18.16,18.17,92
20140501|2013-11-05 08:30,5,18.17,18.18,18.15,18.16,84
20140501|2013-11-05 09:00,5,18.16,18.17,18.13,18.15,98
20140501|2013-11-05 09:30,5,18.14,18.14,18.11,18.11,64
20140501|2013-11-05 10:00,5,18.12,18.13,18.1,18.13,272
20140501|2013-11-05 10:30,5,18.13,18.13,18.1,18.1,222
20140501|2013-11-05 11:00,5,18.1,18.13,18.1,18.1,107
20140501|2013-11-05 11:30,5,18.1,18.12,18.09,18.1,206
20140501|2013-11-05 12:00,5,18.1,18.11,18.07,18.08,338
20140501|2013-11-05 12:30,5,18.08,18.1,18.07,18.08,199
20140501|2013-11-06 01:30,6,18.09,18.1,18.08,18.08,54
20140501|2013-11-06 02:00,6,18.08,18.08,18.07,18.07,7
20140501|2013-11-06 02:30,6,18.06,18.07,18.05,18.06,87
20140501|2013-11-06 03:00,6,18.06,18.06,18.05,18.06,37
20140501|2013-11-06 03:30,6,18.07,18.07,18.06,18.06,104
20140501|2013-11-06 04:00,6,18.06,18.06,18.06,18.06,24
20140501|2013-11-06 04:30,6,18.06,18.06,18.05,18.06,116
20140501|2013-11-06 05:00,6,18.05,18.06,18.05,18.05,23
20140501|2013-11-06 05:30,6,18.05,18.05,18.04,18.05,40
20140501|2013-11-06 06:00,6,18.05,18.05,18.05,18.05,2
20140501|2013-11-06 06:30,6,18.05,18.05,18.04,18.04,12
20140501|2013-11-06 07:00,6,18.04,18.05,18.01,18.01,470
20140501|2013-11-06 07:30,6,18.01,18.02,17.99,18,174
20140501|2013-11-06 08:00,6,18.01,18.01,17.97,18,224
20140501|2013-11-06 08:30,6,18.01,18.02,17.99,18.01,39
20140501|2013-11-06 09:00,6,18,18.01,18,18,129
20140501|2013-11-06 09:30,6,17.99,17.99,17.96,17.96,220
20140501|2013-11-06 10:00,6,17.96,17.97,17.96,17.97,90
20140501|2013-11-06 10:30,6,17.98,18,17.98,17.98,196
20140501|2013-11-06 11:00,6,17.97,17.98,17.96,17.96,288
20140501|2013-11-06 11:30,6,17.95,17.98,17.95,17.97,1287
20140501|2013-11-06 12:00,6,17.97,17.98,17.96,17.96,907
20140501|2013-11-06 12:30,6,17.97,18,17.97,17.98,214
20140501|2013-11-07 01:30,7,17.95,17.95,17.85,17.85,1195
20140501|2013-11-07 02:00,7,17.87,17.87,17.84,17.85,159
20140501|2013-11-07 02:30,7,17.83,17.86,17.82,17.85,354
20140501|2013-11-07 03:00,7,17.85,17.86,17.81,17.83,311
20140501|2013-11-07 03:30,7,17.83,17.85,17.82,17.84,371
20140501|2013-11-07 04:00,7,17.83,17.84,17.83,17.84,86
20140501|2013-11-07 04:30,7,17.84,17.88,17.83,17.87,702
20140501|2013-11-07 05:00,7,17.87,17.87,17.86,17.86,22
20140501|2013-11-07 05:30,7,17.87,17.87,17.86,17.86,48
20140501|2013-11-07 06:00,7,17.85,17.87,17.84,17.87,325
20140501|2013-11-07 06:30,7,17.86,17.86,17.84,17.84,58
20140501|2013-11-07 07:00,7,17.86,17.88,17.83,17.84,241
20140501|2013-11-07 07:30,7,17.85,17.88,17.84,17.86,97
20140501|2013-11-07 08:00,7,17.85,17.86,17.82,17.85,499
20140501|2013-11-07 08:30,7,17.85,17.95,17.85,17.91,432
20140501|2013-11-07 09:00,7,17.9,17.94,17.9,17.92,481
20140501|2013-11-07 09:30,7,17.92,18,17.92,17.96,635
20140501|2013-11-07 10:00,7,17.96,17.96,17.91,17.93,332
20140501|2013-11-07 10:30,7,17.94,17.95,17.92,17.92,68
20140501|2013-11-07 11:00,7,17.93,17.93,17.91,17.92,156
20140501|2013-11-07 11:30,7,17.91,17.92,17.9,17.9,332
20140501|2013-11-07 12:00,7,17.91,17.92,17.88,17.9,415
20140501|2013-11-07 12:30,7,17.91,17.97,17.9,17.97,199
20140501|2013-11-08 01:30,8,17.96,18,17.96,17.98,62
20140501|2013-11-08 02:00,8,17.96,17.97,17.96,17.97,16
20140501|2013-11-08 02:30,8,17.97,17.97,17.94,17.94,13
20140501|2013-11-08 03:00,8,17.94,17.94,17.94,17.94,12
20140501|2013-11-08 03:30,8,17.94,17.94,17.93,17.93,28
20140501|2013-11-08 04:00,8,17.93,17.93,17.93,17.93,1
20140501|2013-11-08 04:30,8,17.92,17.93,17.92,17.93,24
20140501|2013-11-08 05:00,8,17.93,17.95,17.93,17.94,103
20140501|2013-11-08 05:30,8,17.94,17.96,17.94,17.96,77
20140501|2013-11-08 06:00,8,17.94,17.95,17.94,17.95,13
20140501|2013-11-08 06:30,8,17.94,17.95,17.9,17.9,252
20140501|2013-11-08 07:00,8,17.9,17.9,17.83,17.85,489
20140501|2013-11-08 07:30,8,17.83,17.88,17.81,17.81,309
20140501|2013-11-08 08:00,8,17.82,17.85,17.82,17.85,188
20140501|2013-11-08 08:30,8,17.85,17.85,17.83,17.84,171
20140501|2013-11-08 09:00,8,17.84,17.85,17.82,17.84,130
20140501|2013-11-08 09:30,8,17.83,17.88,17.83,17.87,166
20140501|2013-11-08 10:00,8,17.87,17.91,17.86,17.91,115
20140501|2013-11-08 10:30,8,17.92,17.97,17.91,17.96,289
20140501|2013-11-08 11:00,8,17.97,17.98,17.91,17.94,179
20140501|2013-11-08 11:30,8,17.96,17.96,17.91,17.91,28
20140501|2013-11-08 12:00,8,17.91,17.96,17.9,17.93,287
20140501|2013-11-08 12:30,8,17.93,17.97,17.92,17.97,277
20140501|2013-11-11 01:30,11,17.95,17.95,17.92,17.94,126
20140501|2013-11-11 02:00,11,17.95,17.98,17.95,17.98,94
20140501|2013-11-11 02:30,11,17.98,17.98,17.96,17.97,39
20140501|2013-11-11 03:00,11,17.98,17.98,17.97,17.97,6
20140501|2013-11-11 03:30,11,17.98,17.98,17.98,17.98,3
20140501|2013-11-11 04:30,11,17.98,17.98,17.98,17.98,16
20140501|2013-11-11 05:00,11,17.97,17.98,17.97,17.97,53
20140501|2013-11-11 05:30,11,17.97,17.98,17.97,17.97,49
20140501|2013-11-11 06:00,11,17.97,17.98,17.97,17.97,33
20140501|2013-11-11 06:30,11,17.97,17.97,17.96,17.97,15
20140501|2013-11-11 07:00,11,17.97,17.97,17.93,17.94,170
20140501|2013-11-11 07:30,11,17.94,17.96,17.92,17.94,567
20140501|2013-11-11 08:00,11,17.93,17.93,17.92,17.92,38
20140501|2013-11-11 08:30,11,17.92,17.93,17.92,17.92,87
20140501|2013-11-11 09:00,11,17.92,17.93,17.9,17.9,69
20140501|2013-11-11 09:30,11,17.91,17.91,17.88,17.88,121
20140501|2013-11-11 10:00,11,17.88,17.91,17.87,17.91,54
20140501|2013-11-11 10:30,11,17.9,17.91,17.84,17.88,174
20140501|2013-11-11 11:00,11,17.88,17.89,17.86,17.87,183
20140501|2013-11-11 11:30,11,17.85,17.85,17.83,17.83,151
20140501|2013-11-11 12:00,11,17.83,17.86,17.82,17.84,344
20140501|2013-11-11 12:30,11,17.84,17.84,17.82,17.84,92
20140501|2013-11-12 01:30,12,17.89,17.89,17.83,17.86,31
20140501|2013-11-12 02:00,12,17.86,17.86,17.84,17.84,17
20140501|2013-11-12 02:30,12,17.84,17.85,17.84,17.85,114
20140501|2013-11-12 03:00,12,17.84,17.85,17.84,17.85,16
20140501|2013-11-12 03:30,12,17.86,17.87,17.86,17.86,10
20140501|2013-11-12 04:00,12,17.87,17.87,17.86,17.86,4
20140501|2013-11-12 04:30,12,17.87,17.87,17.87,17.87,2
20140501|2013-11-12 05:00,12,17.86,17.86,17.86,17.86,24
20140501|2013-11-12 05:30,12,17.85,17.85,17.84,17.84,124
20140501|2013-11-12 06:00,12,17.84,17.84,17.81,17.81,282
20140501|2013-11-12 06:30,12,17.81,17.83,17.79,17.83,174
20140501|2013-11-12 07:00,12,17.81,17.82,17.78,17.81,189
20140501|2013-11-12 07:30,12,17.81,17.83,17.79,17.82,277
20140501|2013-11-12 08:00,12,17.82,17.83,17.78,17.79,122
20140501|2013-11-12 08:30,12,17.78,17.82,17.78,17.8,198
20140501|2013-11-12 09:00,12,17.8,17.8,17.75,17.76,421
20140501|2013-11-12 09:30,12,17.77,17.79,17.75,17.76,81
20140501|2013-11-12 10:00,12,17.76,17.78,17.76,17.77,97
20140501|2013-11-12 10:30,12,17.78,17.78,17.75,17.75,145
20140501|2013-11-12 11:00,12,17.75,17.75,17.73,17.75,160
20140501|2013-11-12 11:30,12,17.75,17.75,17.72,17.73,286
20140501|2013-11-12 12:00,12,17.73,17.76,17.73,17.74,177
20140501|2013-11-12 12:30,12,17.76,17.78,17.75,17.76,124
20140501|2013-11-13 01:30,13,17.75,17.78,17.75,17.75,66
20140501|2013-11-13 02:00,13,17.77,17.78,17.77,17.78,27
20140501|2013-11-13 02:30,13,17.77,17.78,17.75,17.75,104
20140501|2013-11-13 03:00,13,17.75,17.78,17.75,17.78,91
20140501|2013-11-13 03:30,13,17.77,17.79,17.74,17.76,184
20140501|2013-11-13 04:00,13,17.77,17.78,17.77,17.78,8
20140501|2013-11-13 04:30,13,17.78,17.78,17.77,17.78,28
20140501|2013-11-13 05:00,13,17.78,17.78,17.76,17.77,74
20140501|2013-11-13 05:30,13,17.76,17.77,17.75,17.75,97
20140501|2013-11-13 06:00,13,17.75,17.76,17.74,17.75,34
20140501|2013-11-13 06:30,13,17.75,17.75,17.74,17.74,107
20140501|2013-11-13 07:00,13,17.75,17.75,17.72,17.75,225
20140501|2013-11-13 07:30,13,17.75,17.75,17.72,17.72,177
20140501|2013-11-13 08:00,13,17.72,17.73,17.68,17.7,516
20140501|2013-11-13 08:30,13,17.69,17.72,17.69,17.71,146
20140501|2013-11-13 09:00,13,17.71,17.71,17.69,17.69,223
20140501|2013-11-13 09:30,13,17.69,17.71,17.68,17.69,150
20140501|2013-11-13 10:00,13,17.69,17.71,17.67,17.7,436
20140501|2013-11-13 10:30,13,17.7,17.7,17.69,17.7,74
20140501|2013-11-13 11:00,13,17.69,17.7,17.69,17.69,154
20140501|2013-11-13 11:30,13,17.69,17.69,17.67,17.69,398
20140501|2013-11-13 12:00,13,17.69,17.7,17.67,17.7,302
20140501|2013-11-13 12:30,13,17.68,17.73,17.68,17.73,142
20140501|2013-11-14 01:30,14,17.7,17.73,17.7,17.71,124
20140501|2013-11-14 02:00,14,17.71,17.72,17.7,17.7,26
20140501|2013-11-14 02:30,14,17.7,17.7,17.69,17.69,45
20140501|2013-11-14 03:00,14,17.69,17.69,17.68,17.68,36
20140501|2013-11-14 03:30,14,17.68,17.68,17.67,17.67,66
20140501|2013-11-14 04:00,14,17.66,17.66,17.66,17.66,92
20140501|2013-11-14 04:30,14,17.66,17.66,17.65,17.66,23
20140501|2013-11-14 05:00,14,17.66,17.68,17.65,17.65,86
20140501|2013-11-14 05:30,14,17.65,17.65,17.64,17.65,46
20140501|2013-11-14 06:00,14,17.64,17.65,17.63,17.64,180
20140501|2013-11-14 06:30,14,17.65,17.66,17.64,17.65,354
20140501|2013-11-14 07:00,14,17.65,17.65,17.63,17.63,142
20140501|2013-11-14 07:30,14,17.63,17.65,17.63,17.64,73
20140501|2013-11-14 08:00,14,17.65,17.66,17.64,17.66,66
20140501|2013-11-14 08:30,14,17.66,17.66,17.63,17.65,126
20140501|2013-11-14 09:00,14,17.64,17.65,17.64,17.65,38
20140501|2013-11-14 09:30,14,17.65,17.65,17.63,17.64,95
20140501|2013-11-14 10:00,14,17.64,17.65,17.61,17.65,457
20140501|2013-11-14 10:30,14,17.64,17.65,17.62,17.62,384
20140501|2013-11-14 11:00,14,17.62,17.62,17.6,17.61,81
20140501|2013-11-14 11:30,14,17.61,17.62,17.61,17.61,49
20140501|2013-11-14 12:00,14,17.61,17.61,17.53,17.57,1269
20140501|2013-11-14 12:30,14,17.56,17.58,17.56,17.57,82
20140501|2013-11-15 01:30,15,17.55,17.55,17.54,17.54,150
20140501|2013-11-15 02:00,15,17.54,17.56,17.54,17.55,133
20140501|2013-11-15 02:30,15,17.55,17.57,17.54,17.54,289
20140501|2013-11-15 03:00,15,17.54,17.54,17.51,17.52,21
20140501|2013-11-15 03:30,15,17.54,17.54,17.53,17.53,21
20140501|2013-11-15 04:00,15,17.53,17.55,17.53,17.53,51
20140501|2013-11-15 04:30,15,17.53,17.59,17.53,17.59,18
20140501|2013-11-15 05:00,15,17.58,17.58,17.56,17.56,100
20140501|2013-11-15 05:30,15,17.57,17.6,17.55,17.6,121
20140501|2013-11-15 06:00,15,17.6,17.61,17.58,17.59,70
20140501|2013-11-15 06:30,15,17.58,17.58,17.57,17.58,6
20140501|2013-11-15 07:00,15,17.56,17.57,17.48,17.5,402
20140501|2013-11-15 07:30,15,17.49,17.5,17.46,17.48,317
20140501|2013-11-15 08:00,15,17.49,17.5,17.47,17.49,186
20140501|2013-11-15 08:30,15,17.5,17.53,17.49,17.5,101
20140501|2013-11-15 09:00,15,17.5,17.5,17.47,17.48,69
20140501|2013-11-15 09:30,15,17.48,17.5,17.48,17.5,40
20140501|2013-11-15 10:00,15,17.51,17.51,17.47,17.49,114
20140501|2013-11-15 10:30,15,17.48,17.48,17.47,17.48,80
20140501|2013-11-15 11:00,15,17.48,17.52,17.47,17.5,118
20140501|2013-11-15 11:30,15,17.49,17.5,17.47,17.47,64
20140501|2013-11-15 12:00,15,17.47,17.51,17.45,17.51,390
20140501|2013-11-15 12:30,15,17.52,17.58,17.52,17.58,331
20140501|2013-11-18 01:30,18,17.5,17.57,17.5,17.54,819
20140501|2013-11-18 02:00,18,17.54,17.54,17.53,17.54,295
20140501|2013-11-18 02:30,18,17.54,17.55,17.53,17.54,139
20140501|2013-11-18 03:00,18,17.54,17.58,17.54,17.57,504
20140501|2013-11-18 03:30,18,17.57,17.64,17.57,17.6,709
20140501|2013-11-18 04:00,18,17.61,17.66,17.61,17.66,103
20140501|2013-11-18 04:30,18,17.64,17.67,17.61,17.67,135
20140501|2013-11-18 05:00,18,17.66,17.67,17.64,17.65,54
20140501|2013-11-18 05:30,18,17.65,17.65,17.62,17.63,56
20140501|2013-11-18 06:00,18,17.62,17.62,17.61,17.62,37
20140501|2013-11-18 06:30,18,17.61,17.65,17.61,17.64,19
20140501|2013-11-18 07:00,18,17.64,17.64,17.6,17.63,81
20140501|2013-11-18 07:30,18,17.63,17.63,17.61,17.61,28
20140501|2013-11-18 08:00,18,17.62,17.67,17.61,17.65,246
20140501|2013-11-18 08:30,18,17.66,17.7,17.66,17.69,131
20140501|2013-11-18 09:00,18,17.68,17.69,17.68,17.68,116
20140501|2013-11-18 09:30,18,17.67,17.69,17.66,17.67,184
20140501|2013-11-18 10:00,18,17.66,17.66,17.63,17.64,115
20140501|2013-11-18 10:30,18,17.65,17.68,17.65,17.68,68
20140501|2013-11-18 11:00,18,17.66,17.7,17.64,17.66,117
20140501|2013-11-18 11:30,18,17.67,17.67,17.64,17.65,292
20140501|2013-11-18 12:00,18,17.66,17.72,17.66,17.67,539
20140501|2013-11-18 12:30,18,17.67,17.7,17.67,17.7,133
20140501|2013-11-19 01:30,19,17.67,17.7,17.67,17.69,292
20140501|2013-11-19 02:00,19,17.69,17.7,17.69,17.7,8
20140501|2013-11-19 02:30,19,17.7,17.71,17.69,17.69,31
20140501|2013-11-19 03:00,19,17.68,17.7,17.68,17.7,24
20140501|2013-11-19 03:30,19,17.7,17.73,17.7,17.73,56
20140501|2013-11-19 04:00,19,17.73,17.75,17.73,17.75,319
20140501|2013-11-19 04:30,19,17.75,17.76,17.73,17.73,339
20140501|2013-11-19 05:00,19,17.73,17.73,17.72,17.72,23
20140501|2013-11-19 05:30,19,17.72,17.73,17.72,17.72,66
20140501|2013-11-19 06:00,19,17.72,17.72,17.72,17.72,1
20140501|2013-11-19 06:30,19,17.71,17.74,17.71,17.73,53
20140501|2013-11-19 07:00,19,17.73,17.73,17.66,17.66,289
20140501|2013-11-19 07:30,19,17.66,17.68,17.65,17.67,216
20140501|2013-11-19 08:00,19,17.67,17.68,17.65,17.67,86
20140501|2013-11-19 08:30,19,17.68,17.69,17.67,17.68,68
20140501|2013-11-19 09:00,19,17.68,17.69,17.67,17.67,133
20140501|2013-11-19 09:30,19,17.67,17.68,17.67,17.68,31
20140501|2013-11-19 10:00,19,17.67,17.67,17.66,17.66,393
20140501|2013-11-19 10:30,19,17.66,17.67,17.66,17.66,105
20140501|2013-11-19 11:00,19,17.65,17.65,17.63,17.63,90
20140501|2013-11-19 11:30,19,17.63,17.64,17.62,17.63,255
20140501|2013-11-19 12:00,19,17.62,17.62,17.58,17.59,219
20140501|2013-11-19 12:30,19,17.6,17.62,17.59,17.62,116
20140501|2013-11-20 01:30,20,17.61,17.61,17.59,17.59,14
20140501|2013-11-20 02:00,20,17.58,17.59,17.58,17.59,11
20140501|2013-11-20 02:30,20,17.59,17.59,17.59,17.59,16
20140501|2013-11-20 03:00,20,17.58,17.59,17.57,17.58,14
20140501|2013-11-20 03:30,20,17.59,17.61,17.59,17.61,4
20140501|2013-11-20 04:00,20,17.61,17.62,17.61,17.62,4
20140501|2013-11-20 04:30,20,17.63,17.63,17.63,17.63,2
20140501|2013-11-20 05:00,20,17.62,17.62,17.61,17.61,20
20140501|2013-11-20 05:30,20,17.6,17.6,17.59,17.59,7
20140501|2013-11-20 06:00,20,17.59,17.59,17.58,17.58,19
20140501|2013-11-20 06:30,20,17.59,17.59,17.59,17.59,89
20140501|2013-11-20 07:00,20,17.61,17.62,17.59,17.6,219
20140501|2013-11-20 07:30,20,17.6,17.67,17.6,17.64,166
20140501|2013-11-20 08:00,20,17.64,17.64,17.61,17.63,215
20140501|2013-11-20 08:30,20,17.62,17.62,17.58,17.58,212
20140501|2013-11-20 09:00,20,17.59,17.61,17.59,17.61,65
20140501|2013-11-20 09:30,20,17.6,17.6,17.57,17.59,68
20140501|2013-11-20 10:00,20,17.58,17.6,17.58,17.59,211
20140501|2013-11-20 10:30,20,17.6,17.61,17.59,17.59,52
20140501|2013-11-20 11:00,20,17.59,17.61,17.57,17.61,52
20140501|2013-11-20 11:30,20,17.6,17.62,17.6,17.6,31
20140501|2013-11-20 12:00,20,17.59,17.62,17.56,17.61,202
20140501|2013-11-20 12:30,20,17.62,17.64,17.62,17.64,47
20140501|2013-11-21 01:30,21,17.68,17.68,17.6,17.61,15
20140501|2013-11-21 02:00,21,17.61,17.62,17.6,17.6,69
20140501|2013-11-21 02:30,21,17.61,17.61,17.58,17.59,46
20140501|2013-11-21 03:00,21,17.59,17.59,17.58,17.58,84
20140501|2013-11-21 03:30,21,17.59,17.6,17.59,17.6,34
20140501|2013-11-21 04:00,21,17.6,17.6,17.57,17.59,72
20140501|2013-11-21 04:30,21,17.59,17.59,17.58,17.58,291
20140501|2013-11-21 05:00,21,17.57,17.57,17.53,17.56,287
20140501|2013-11-21 05:30,21,17.56,17.57,17.54,17.57,274
20140501|2013-11-21 06:00,21,17.57,17.58,17.57,17.58,17
20140501|2013-11-21 06:30,21,17.6,17.6,17.58,17.58,26
20140501|2013-11-21 07:00,21,17.57,17.58,17.54,17.57,133
20140501|2013-11-21 07:30,21,17.56,17.56,17.54,17.55,66
20140501|2013-11-21 08:00,21,17.56,17.59,17.55,17.59,203
20140501|2013-11-21 08:30,21,17.59,17.63,17.59,17.61,533
20140501|2013-11-21 09:00,21,17.61,17.61,17.59,17.59,55
20140501|2013-11-21 09:30,21,17.59,17.63,17.59,17.62,137
20140501|2013-11-21 10:00,21,17.62,17.62,17.57,17.57,235
20140501|2013-11-21 10:30,21,17.58,17.62,17.58,17.62,184
20140501|2013-11-21 11:00,21,17.62,17.62,17.59,17.6,83
20140501|2013-11-21 11:30,21,17.59,17.6,17.59,17.59,419
20140501|2013-11-21 12:00,21,17.59,17.61,17.56,17.56,792
20140501|2013-11-21 12:30,21,17.59,17.62,17.56,17.57,248
20140501|2013-11-22 01:30,22,17.58,17.59,17.57,17.59,101
20140501|2013-11-22 02:00,22,17.58,17.58,17.58,17.58,4
20140501|2013-11-22 02:30,22,17.57,17.58,17.56,17.56,159
20140501|2013-11-22 03:00,22,17.56,17.6,17.56,17.58,144
20140501|2013-11-22 03:30,22,17.57,17.57,17.47,17.47,694
20140501|2013-11-22 04:00,22,17.48,17.53,17.48,17.51,204
20140501|2013-11-22 04:30,22,17.5,17.51,17.5,17.5,168
20140501|2013-11-22 05:00,22,17.49,17.51,17.49,17.51,389
20140501|2013-11-22 05:30,22,17.51,17.51,17.51,17.51,22
20140501|2013-11-22 06:00,22,17.51,17.51,17.51,17.51,14
20140501|2013-11-22 06:30,22,17.49,17.49,17.48,17.48,31
20140501|2013-11-22 07:00,22,17.48,17.49,17.45,17.46,685
20140501|2013-11-22 07:30,22,17.45,17.47,17.42,17.45,471
20140501|2013-11-22 08:00,22,17.44,17.46,17.44,17.46,335
20140501|2013-11-22 08:30,22,17.47,17.47,17.42,17.44,214
20140501|2013-11-22 09:00,22,17.44,17.47,17.44,17.45,253
20140501|2013-11-22 09:30,22,17.46,17.46,17.43,17.45,197
20140501|2013-11-22 10:00,22,17.45,17.54,17.45,17.54,511
20140501|2013-11-22 10:30,22,17.55,17.55,17.51,17.51,105
20140501|2013-11-22 11:00,22,17.53,17.55,17.51,17.51,67
20140501|2013-11-22 11:30,22,17.5,17.5,17.44,17.46,468
20140501|2013-11-22 12:00,22,17.46,17.49,17.43,17.47,523
20140501|2013-11-22 12:30,22,17.47,17.54,17.47,17.53,175
20140501|2013-11-25 01:30,25,17.49,17.53,17.49,17.52,366
20140501|2013-11-25 02:00,25,17.53,17.53,17.5,17.5,41
20140501|2013-11-25 02:30,25,17.49,17.53,17.49,17.52,93
20140501|2013-11-25 03:00,25,17.51,17.51,17.5,17.5,5
20140501|2013-11-25 03:30,25,17.48,17.49,17.48,17.48,71
20140501|2013-11-25 04:00,25,17.48,17.48,17.47,17.47,13
20140501|2013-11-25 04:30,25,17.47,17.48,17.47,17.48,4
20140501|2013-11-25 05:00,25,17.47,17.47,17.47,17.47,2
20140501|2013-11-25 05:30,25,17.47,17.47,17.47,17.47,19
20140501|2013-11-25 06:00,25,17.47,17.47,17.46,17.46,76
20140501|2013-11-25 06:30,25,17.46,17.51,17.46,17.49,69
20140501|2013-11-25 07:00,25,17.49,17.53,17.48,17.49,179
20140501|2013-11-25 07:30,25,17.49,17.49,17.47,17.49,45
20140501|2013-11-25 08:00,25,17.47,17.49,17.47,17.47,198
20140501|2013-11-25 08:30,25,17.47,17.5,17.47,17.49,101
20140501|2013-11-25 09:00,25,17.5,17.53,17.48,17.49,137
20140501|2013-11-25 09:30,25,17.49,17.49,17.44,17.44,463
20140501|2013-11-25 10:00,25,17.44,17.45,17.43,17.44,310
20140501|2013-11-25 10:30,25,17.44,17.45,17.43,17.43,330
20140501|2013-11-25 11:00,25,17.43,17.44,17.41,17.42,96
20140501|2013-11-25 11:30,25,17.42,17.42,17.4,17.41,447
20140501|2013-11-25 12:00,25,17.41,17.41,17.39,17.4,331
20140501|2013-11-25 12:30,25,17.4,17.41,17.39,17.39,106
20140501|2013-11-26 01:30,26,17.41,17.41,17.39,17.4,55
20140501|2013-11-26 02:00,26,17.4,17.4,17.4,17.4,7
20140501|2013-11-26 02:30,26,17.4,17.41,17.4,17.4,20
20140501|2013-11-26 03:00,26,17.39,17.39,17.38,17.38,51
20140501|2013-11-26 03:30,26,17.38,17.38,17.38,17.38,1
20140501|2013-11-26 04:00,26,17.39,17.4,17.38,17.38,38
20140501|2013-11-26 04:30,26,17.37,17.37,17.36,17.36,44
20140501|2013-11-26 05:00,26,17.35,17.36,17.35,17.35,48
20140501|2013-11-26 05:30,26,17.35,17.36,17.35,17.35,50
20140501|2013-11-26 06:00,26,17.36,17.36,17.36,17.36,5
20140501|2013-11-26 06:30,26,17.36,17.37,17.36,17.36,55
20140501|2013-11-26 07:00,26,17.37,17.39,17.36,17.39,382
20140501|2013-11-26 07:30,26,17.38,17.41,17.36,17.37,246
20140501|2013-11-26 08:00,26,17.37,17.4,17.36,17.37,149
20140501|2013-11-26 08:30,26,17.37,17.38,17.36,17.36,223
20140501|2013-11-26 09:00,26,17.37,17.38,17.35,17.37,294
20140501|2013-11-26 09:30,26,17.37,17.39,17.36,17.36,282
20140501|2013-11-26 10:00,26,17.37,17.37,17.35,17.36,135
20140501|2013-11-26 10:30,26,17.36,17.37,17.35,17.36,159
20140501|2013-11-26 11:00,26,17.37,17.38,17.36,17.36,50
20140501|2013-11-26 11:30,26,17.37,17.38,17.35,17.37,199
20140501|2013-11-26 12:00,26,17.38,17.39,17.36,17.37,721
20140501|2013-11-26 12:30,26,17.37,17.45,17.37,17.42,502
20140501|2013-11-27 01:30,27,17.45,17.45,17.43,17.44,155
20140501|2013-11-27 02:00,27,17.44,17.44,17.44,17.44,25
20140501|2013-11-27 02:30,27,17.45,17.45,17.43,17.43,40
20140501|2013-11-27 03:00,27,17.44,17.44,17.43,17.43,11
20140501|2013-11-27 03:30,27,17.44,17.44,17.43,17.43,18
20140501|2013-11-27 04:00,27,17.43,17.44,17.43,17.43,18
20140501|2013-11-27 05:00,27,17.44,17.44,17.44,17.44,1
20140501|2013-11-27 06:00,27,17.45,17.51,17.45,17.48,116
20140501|2013-11-27 06:30,27,17.48,17.48,17.45,17.45,124
20140501|2013-11-27 07:00,27,17.45,17.45,17.43,17.44,154
20140501|2013-11-27 07:30,27,17.44,17.46,17.44,17.45,103
20140501|2013-11-27 08:00,27,17.46,17.46,17.41,17.41,238
20140501|2013-11-27 08:30,27,17.41,17.41,17.36,17.37,660
20140501|2013-11-27 09:00,27,17.37,17.37,17.36,17.37,49
20140501|2013-11-27 09:30,27,17.36,17.37,17.35,17.36,36
20140501|2013-11-27 10:00,27,17.36,17.37,17.35,17.36,235
20140501|2013-11-27 10:30,27,17.36,17.36,17.34,17.35,167
20140501|2013-11-27 11:00,27,17.36,17.37,17.35,17.35,115
20140501|2013-11-27 11:30,27,17.36,17.36,17.35,17.35,274
20140501|2013-11-27 12:00,27,17.35,17.35,17.31,17.31,769
20140501|2013-11-27 12:30,27,17.31,17.32,17.3,17.32,485
20140501|2013-11-29 01:30,29,17.32,17.35,17.3,17.32,102
20140501|2013-11-29 02:00,29,17.31,17.32,17.31,17.32,30
20140501|2013-11-29 02:30,29,17.31,17.32,17.31,17.32,3
20140501|2013-11-29 03:00,29,17.32,17.32,17.29,17.3,121
20140501|2013-11-29 03:30,29,17.3,17.32,17.3,17.31,38
20140501|2013-11-29 04:00,29,17.31,17.32,17.31,17.32,43
20140501|2013-11-29 04:30,29,17.32,17.34,17.31,17.32,144
20140501|2013-11-29 05:00,29,17.31,17.34,17.31,17.31,58
20140501|2013-11-29 05:30,29,17.32,17.34,17.32,17.33,82
20140501|2013-11-29 06:00,29,17.35,17.36,17.35,17.36,115
20140501|2013-11-29 06:30,29,17.36,17.38,17.36,17.36,92
20140501|2013-11-29 07:00,29,17.35,17.36,17.33,17.34,112
20140501|2013-11-29 07:30,29,17.33,17.34,17.33,17.33,19
20140501|2013-11-29 08:00,29,17.34,17.34,17.33,17.33,32
20140501|2013-11-29 08:30,29,17.33,17.35,17.33,17.34,49
20140501|2013-11-29 09:00,29,17.35,17.35,17.31,17.32,113
20140501|2013-11-29 09:30,29,17.32,17.32,17.3,17.31,73
20140501|2013-11-29 10:00,29,17.32,17.32,17.27,17.29,411
20140501|2013-11-29 10:30,29,17.28,17.29,17.26,17.29,207
20140501|2013-11-29 11:00,29,17.29,17.29,17.27,17.27,176
20140501|2013-11-29 11:30,29,17.27,17.28,17.22,17.28,2751
20140501|2013-12-02 01:30,2,17.31,17.31,17.24,17.24,98
20140501|2013-12-02 02:30,2,17.24,17.26,17.24,17.26,31
20140501|2013-12-02 03:00,2,17.27,17.32,17.27,17.31,314
20140501|2013-12-02 03:30,2,17.32,17.32,17.3,17.3,89
20140501|2013-12-02 04:00,2,17.32,17.32,17.28,17.3,106
20140501|2013-12-02 04:30,2,17.29,17.31,17.27,17.27,138
20140501|2013-12-02 05:00,2,17.27,17.27,17.26,17.26,15
20140501|2013-12-02 05:30,2,17.26,17.26,17.25,17.26,78
20140501|2013-12-02 06:00,2,17.26,17.26,17.24,17.24,36
20140501|2013-12-02 06:30,2,17.24,17.24,17.22,17.22,111
20140501|2013-12-02 07:00,2,17.22,17.22,17.2,17.2,376
20140501|2013-12-02 07:30,2,17.21,17.21,17.19,17.19,96
20140501|2013-12-02 08:00,2,17.2,17.23,17.19,17.2,373
20140501|2013-12-02 08:30,2,17.2,17.22,17.2,17.2,285
20140501|2013-12-02 09:00,2,17.21,17.21,17.16,17.16,571
20140501|2013-12-02 09:30,2,17.16,17.16,17.12,17.12,478
20140501|2013-12-02 10:00,2,17.14,17.14,17.11,17.12,202
20140501|2013-12-02 10:30,2,17.12,17.14,17.12,17.14,256
20140501|2013-12-02 11:00,2,17.15,17.16,17.13,17.14,168
20140501|2013-12-02 11:30,2,17.14,17.14,17.09,17.09,368
20140501|2013-12-02 12:00,2,17.09,17.11,17.06,17.08,341
20140501|2013-12-02 12:30,2,17.08,17.08,17.05,17.06,122
20140501|2013-12-03 01:30,3,17.11,17.11,17.07,17.07,337
20140501|2013-12-03 02:00,3,17.07,17.08,17.06,17.06,911
20140501|2013-12-03 02:30,3,17.06,17.07,17.06,17.06,335
20140501|2013-12-03 03:00,3,17.06,17.07,17.06,17.06,235
20140501|2013-12-03 03:30,3,17.06,17.06,17.06,17.06,1
20140501|2013-12-03 04:00,3,17.07,17.07,17.06,17.07,39
20140501|2013-12-03 04:30,3,17.06,17.06,17.06,17.06,29
20140501|2013-12-03 05:00,3,17.05,17.05,17.05,17.05,59
20140501|2013-12-03 05:30,3,17.05,17.05,17.04,17.04,262
20140501|2013-12-03 06:00,3,17.03,17.04,17.02,17.03,168
20140501|2013-12-03 06:30,3,17.04,17.04,17.03,17.03,18
20140501|2013-12-03 07:00,3,17.02,17.02,16.99,17,703
20140501|2013-12-03 07:30,3,17,17,16.99,17,173
20140501|2013-12-03 08:00,3,17,17,16.97,16.97,220
20140501|2013-12-03 08:30,3,16.97,16.98,16.97,16.98,396
20140501|2013-12-03 09:00,3,16.98,16.98,16.96,16.96,276
20140501|2013-12-03 09:30,3,16.97,16.98,16.97,16.97,151
20140501|2013-12-03 10:00,3,16.98,17.01,16.97,16.98,644
20140501|2013-12-03 10:30,3,16.98,16.98,16.95,16.95,157
20140501|2013-12-03 11:00,3,16.95,16.95,16.94,16.94,519
20140501|2013-12-03 11:30,3,16.94,16.95,16.93,16.95,765
20140501|2013-12-03 12:00,3,16.94,16.95,16.93,16.93,154
20140501|2013-12-03 12:30,3,16.93,16.94,16.91,16.94,1056
20140501|2013-12-04 01:30,4,16.96,16.96,16.95,16.95,22
20140501|2013-12-04 02:00,4,16.96,16.96,16.95,16.95,29
20140501|2013-12-04 02:30,4,16.96,16.96,16.95,16.95,40
20140501|2013-12-04 03:00,4,16.96,16.96,16.95,16.95,35
20140501|2013-12-04 03:30,4,16.95,16.96,16.95,16.95,91
20140501|2013-12-04 04:00,4,16.96,16.98,16.96,16.98,66
20140501|2013-12-04 04:30,4,16.98,16.99,16.98,16.98,25
20140501|2013-12-04 05:00,4,16.98,16.99,16.94,16.95,169
20140501|2013-12-04 05:30,4,16.95,16.95,16.93,16.94,13
20140501|2013-12-04 06:00,4,16.93,16.96,16.93,16.95,172
20140501|2013-12-04 06:30,4,16.95,16.97,16.95,16.95,115
20140501|2013-12-04 07:00,4,16.94,16.96,16.9,16.92,1013
20140501|2013-12-04 07:30,4,16.94,16.94,16.9,16.9,78
20140501|2013-12-04 08:00,4,16.91,16.92,16.89,16.9,227
20140501|2013-12-04 08:30,4,16.91,16.92,16.89,16.89,287
20140501|2013-12-04 09:00,4,16.91,16.91,16.9,16.9,36
20140501|2013-12-04 09:30,4,16.91,16.92,16.89,16.92,64
20140501|2013-12-04 10:00,4,16.93,16.93,16.91,16.92,481
20140501|2013-12-04 10:30,4,16.92,16.92,16.89,16.89,309
20140501|2013-12-04 11:00,4,16.89,16.89,16.86,16.87,874
20140501|2013-12-04 11:30,4,16.87,16.87,16.85,16.85,545
20140501|2013-12-04 12:00,4,16.85,16.85,16.78,16.78,2932
20140501|2013-12-04 12:30,4,16.78,16.81,16.78,16.81,243
20140501|2013-12-05 01:30,5,16.82,16.82,16.78,16.78,41
20140501|2013-12-05 02:00,5,16.78,16.83,16.78,16.81,45
20140501|2013-12-05 02:30,5,16.82,16.83,16.82,16.83,3
20140501|2013-12-05 03:00,5,16.84,16.84,16.83,16.83,2
20140501|2013-12-05 03:30,5,16.81,16.81,16.8,16.8,50
20140501|2013-12-05 04:00,5,16.8,16.81,16.8,16.81,35
20140501|2013-12-05 04:30,5,16.8,16.81,16.8,16.8,48
20140501|2013-12-05 05:00,5,16.8,16.81,16.8,16.8,120
20140501|2013-12-05 05:30,5,16.8,16.8,16.8,16.8,151
20140501|2013-12-05 06:00,5,16.81,16.83,16.81,16.82,150
20140501|2013-12-05 06:30,5,16.82,16.82,16.81,16.81,125
20140501|2013-12-05 07:00,5,16.81,16.82,16.77,16.78,388
20140501|2013-12-05 07:30,5,16.77,16.8,16.76,16.76,207
20140501|2013-12-05 08:00,5,16.77,16.77,16.7,16.72,592
20140501|2013-12-05 08:30,5,16.73,16.73,16.7,16.7,132
20140501|2013-12-05 09:00,5,16.71,16.71,16.67,16.68,284
20140501|2013-12-05 09:30,5,16.68,16.7,16.67,16.69,129
20140501|2013-12-05 10:00,5,16.7,16.7,16.67,16.69,633
20140501|2013-12-05 10:30,5,16.7,16.72,16.69,16.71,126
20140501|2013-12-05 11:00,5,16.72,16.74,16.69,16.74,421
20140501|2013-12-05 11:30,5,16.75,16.82,16.73,16.77,792
20140501|2013-12-05 12:00,5,16.78,16.82,16.75,16.81,446
20140501|2013-12-05 12:30,5,16.8,16.86,16.79,16.86,1252
20140501|2013-12-06 01:30,6,16.81,16.93,16.81,16.93,113
20140501|2013-12-06 02:00,6,16.93,16.94,16.91,16.92,41
20140501|2013-12-06 02:30,6,16.91,16.92,16.87,16.87,179
20140501|2013-12-06 03:00,6,16.87,16.89,16.87,16.89,214
20140501|2013-12-06 03:30,6,16.88,16.91,16.88,16.9,58
20140501|2013-12-06 04:00,6,16.9,16.94,16.89,16.94,39
20140501|2013-12-06 04:30,6,16.93,16.94,16.92,16.93,15
20140501|2013-12-06 05:00,6,16.92,16.92,16.89,16.89,17
20140501|2013-12-06 05:30,6,16.89,16.9,16.88,16.88,66
20140501|2013-12-06 06:00,6,16.88,16.9,16.88,16.9,21
20140501|2013-12-06 06:30,6,16.91,16.91,16.87,16.87,128
20140501|2013-12-06 07:00,6,16.85,16.85,16.82,16.83,117
20140501|2013-12-06 07:30,6,16.83,16.86,16.83,16.85,66
20140501|2013-12-06 08:00,6,16.85,16.86,16.82,16.83,186
20140501|2013-12-06 08:30,6,16.84,16.85,16.82,16.82,151
20140501|2013-12-06 09:00,6,16.83,16.84,16.8,16.82,189
20140501|2013-12-06 09:30,6,16.83,16.83,16.8,16.8,160
20140501|2013-12-06 10:00,6,16.81,16.82,16.75,16.76,439
20140501|2013-12-06 10:30,6,16.76,16.77,16.73,16.76,214
20140501|2013-12-06 11:00,6,16.77,16.77,16.72,16.73,126
20140501|2013-12-06 11:30,6,16.73,16.73,16.71,16.72,521
20140501|2013-12-06 12:00,6,16.71,16.74,16.69,16.74,1428
20140501|2013-12-06 12:30,6,16.74,16.75,16.7,16.72,187
20140501|2013-12-09 01:30,9,16.76,16.76,16.67,16.72,164
20140501|2013-12-09 02:00,9,16.72,16.72,16.7,16.7,175
20140501|2013-12-09 02:30,9,16.7,16.72,16.7,16.71,126
20140501|2013-12-09 03:00,9,16.71,16.73,16.71,16.72,286
20140501|2013-12-09 03:30,9,16.71,16.71,16.71,16.71,9
20140501|2013-12-09 04:00,9,16.71,16.77,16.71,16.77,84
20140501|2013-12-09 04:30,9,16.76,16.89,16.76,16.86,117
20140501|2013-12-09 05:00,9,16.86,16.86,16.82,16.82,424
20140501|2013-12-09 05:30,9,16.82,16.9,16.82,16.89,212
20140501|2013-12-09 06:00,9,16.87,16.88,16.85,16.85,334
20140501|2013-12-09 06:30,9,16.84,16.85,16.83,16.83,105
20140501|2013-12-09 07:00,9,16.84,16.89,16.8,16.8,751
20140501|2013-12-09 07:30,9,16.81,16.81,16.76,16.76,114
20140501|2013-12-09 08:00,9,16.76,16.77,16.73,16.75,206
20140501|2013-12-09 08:30,9,16.77,16.78,16.75,16.78,130
20140501|2013-12-09 09:00,9,16.79,16.8,16.73,16.73,75
20140501|2013-12-09 09:30,9,16.74,16.79,16.73,16.78,161
20140501|2013-12-09 10:00,9,16.8,16.81,16.73,16.74,510
20140501|2013-12-09 10:30,9,16.75,16.76,16.73,16.74,514
20140501|2013-12-09 11:00,9,16.75,16.75,16.71,16.71,744
20140501|2013-12-09 11:30,9,16.72,16.73,16.69,16.7,699
20140501|2013-12-09 12:00,9,16.7,16.71,16.66,16.69,703
20140501|2013-12-09 12:30,9,16.69,16.69,16.66,16.66,163
20140501|2013-12-10 01:30,10,16.58,16.67,16.58,16.6,1414
20140501|2013-12-10 02:00,10,16.6,16.62,16.6,16.62,31
20140501|2013-12-10 02:30,10,16.64,16.64,16.64,16.64,18
20140501|2013-12-10 03:00,10,16.64,16.65,16.62,16.65,28
20140501|2013-12-10 03:30,10,16.65,16.65,16.64,16.64,6
20140501|2013-12-10 04:00,10,16.64,16.66,16.64,16.65,202
20140501|2013-12-10 04:30,10,16.65,16.65,16.61,16.61,162
20140501|2013-12-10 05:00,10,16.6,16.6,16.6,16.6,21
20140501|2013-12-10 05:30,10,16.61,16.62,16.61,16.61,78
20140501|2013-12-10 06:00,10,16.62,16.63,16.6,16.62,322
20140501|2013-12-10 06:30,10,16.65,16.76,16.65,16.68,366
20140501|2013-12-10 07:00,10,16.69,16.75,16.69,16.69,502
20140501|2013-12-10 07:30,10,16.7,16.78,16.67,16.74,732
20140501|2013-12-10 08:00,10,16.73,16.75,16.73,16.74,117
20140501|2013-12-10 08:30,10,16.76,16.82,16.73,16.81,1408
20140501|2013-12-10 09:00,10,16.81,16.97,16.79,16.87,2233
20140501|2013-12-10 09:30,10,16.87,16.89,16.81,16.87,519
20140501|2013-12-10 10:00,10,16.87,16.89,16.84,16.86,1360
20140501|2013-12-10 10:30,10,16.87,16.91,16.85,16.9,287
20140501|2013-12-10 11:00,10,16.9,16.91,16.81,16.81,349
20140501|2013-12-10 11:30,10,16.82,16.87,16.79,16.85,218
20140501|2013-12-10 12:00,10,16.85,16.85,16.75,16.77,444
20140501|2013-12-10 12:30,10,16.79,16.8,16.74,16.75,166
20140501|2013-12-11 01:30,11,16.85,16.85,16.76,16.76,84
20140501|2013-12-11 02:00,11,16.78,16.79,16.78,16.78,22
20140501|2013-12-11 02:30,11,16.78,16.79,16.78,16.79,62
20140501|2013-12-11 03:00,11,16.8,16.84,16.8,16.82,27
20140501|2013-12-11 03:30,11,16.83,16.83,16.81,16.81,93
20140501|2013-12-11 04:00,11,16.82,16.82,16.82,16.82,3
20140501|2013-12-11 04:30,11,16.83,16.86,16.83,16.86,14
20140501|2013-12-11 05:00,11,16.84,16.86,16.84,16.85,150
20140501|2013-12-11 05:30,11,16.84,16.84,16.8,16.8,306
20140501|2013-12-11 06:00,11,16.79,16.82,16.79,16.82,343
20140501|2013-12-11 06:30,11,16.8,16.81,16.8,16.8,8
20140501|2013-12-11 07:00,11,16.79,16.81,16.77,16.81,189
20140501|2013-12-11 07:30,11,16.81,16.81,16.76,16.77,307
20140501|2013-12-11 08:00,11,16.78,16.8,16.77,16.79,85
20140501|2013-12-11 08:30,11,16.8,16.83,16.79,16.81,141
20140501|2013-12-11 09:00,11,16.81,16.81,16.78,16.8,45
20140501|2013-12-11 09:30,11,16.81,16.83,16.8,16.8,127
20140501|2013-12-11 10:00,11,16.8,16.81,16.77,16.77,195
20140501|2013-12-11 10:30,11,16.77,16.78,16.76,16.78,266
20140501|2013-12-11 11:00,11,16.77,16.78,16.73,16.73,150
20140501|2013-12-11 11:30,11,16.73,16.74,16.69,16.69,239
20140501|2013-12-11 12:00,11,16.7,16.7,16.64,16.66,540
20140501|2013-12-11 12:30,11,16.65,16.67,16.63,16.63,154
20140501|2013-12-12 01:30,12,16.65,16.65,16.63,16.65,67
20140501|2013-12-12 02:00,12,16.64,16.64,16.63,16.63,14
20140501|2013-12-12 02:30,12,16.64,16.64,16.63,16.64,17
20140501|2013-12-12 03:00,12,16.64,16.65,16.63,16.65,856
20140501|2013-12-12 03:30,12,16.65,16.65,16.64,16.64,28
20140501|2013-12-12 04:00,12,16.65,16.65,16.64,16.65,44
20140501|2013-12-12 04:30,12,16.63,16.65,16.63,16.65,102
20140501|2013-12-12 05:00,12,16.64,16.64,16.64,16.64,2
20140501|2013-12-12 05:30,12,16.64,16.64,16.64,16.64,19
20140501|2013-12-12 06:00,12,16.64,16.65,16.64,16.64,163
20140501|2013-12-12 06:30,12,16.64,16.66,16.63,16.66,96
20140501|2013-12-12 07:00,12,16.66,16.66,16.62,16.63,242
20140501|2013-12-12 07:30,12,16.63,16.63,16.62,16.62,116
20140501|2013-12-12 08:00,12,16.62,16.62,16.56,16.58,804
20140501|2013-12-12 08:30,12,16.58,16.59,16.56,16.58,209
20140501|2013-12-12 09:00,12,16.58,16.6,16.55,16.58,460
20140501|2013-12-12 09:30,12,16.58,16.58,16.54,16.54,312
20140501|2013-12-12 10:00,12,16.55,16.55,16.52,16.52,372
20140501|2013-12-12 10:30,12,16.53,16.53,16.5,16.51,630
20140501|2013-12-12 11:00,12,16.52,16.52,16.47,16.48,258
20140501|2013-12-12 11:30,12,16.49,16.5,16.47,16.48,402
20140501|2013-12-12 12:00,12,16.47,16.5,16.44,16.45,482
20140501|2013-12-12 12:30,12,16.46,16.49,16.44,16.47,380
20140501|2013-12-13 01:30,13,16.4,16.5,16.4,16.48,1309
20140501|2013-12-13 02:00,13,16.5,16.5,16.5,16.5,20
20140501|2013-12-13 02:30,13,16.5,16.5,16.46,16.49,13
20140501|2013-12-13 03:00,13,16.5,16.51,16.5,16.51,54
20140501|2013-12-13 03:30,13,16.5,16.51,16.5,16.51,61
20140501|2013-12-13 04:00,13,16.49,16.5,16.48,16.48,145
20140501|2013-12-13 04:30,13,16.47,16.47,16.41,16.41,524
20140501|2013-12-13 05:00,13,16.41,16.41,16.39,16.4,108
20140501|2013-12-13 05:30,13,16.39,16.4,16.36,16.38,373
20140501|2013-12-13 06:00,13,16.39,16.44,16.39,16.4,96
20140501|2013-12-13 06:30,13,16.41,16.42,16.37,16.38,35
20140501|2013-12-13 07:00,13,16.38,16.49,16.37,16.47,336
20140501|2013-12-13 07:30,13,16.47,16.48,16.42,16.43,90
20140501|2013-12-13 08:00,13,16.43,16.44,16.42,16.42,75
20140501|2013-12-13 08:30,13,16.42,16.42,16.39,16.4,69
20140501|2013-12-13 09:00,13,16.39,16.39,16.37,16.38,99
20140501|2013-12-13 09:30,13,16.38,16.39,16.36,16.39,107
20140501|2013-12-13 10:00,13,16.4,16.43,16.4,16.41,230
20140501|2013-12-13 10:30,13,16.42,16.45,16.4,16.42,225
20140501|2013-12-13 11:00,13,16.44,16.44,16.41,16.41,248
20140501|2013-12-13 11:30,13,16.42,16.47,16.41,16.42,186
20140501|2013-12-13 12:00,13,16.42,16.43,16.35,16.42,398
20140501|2013-12-13 12:30,13,16.44,16.45,16.35,16.37,638
20140501|2013-12-16 01:30,16,16.44,16.48,16.44,16.45,237
20140501|2013-12-16 02:00,16,16.47,16.47,16.47,16.47,5
20140501|2013-12-16 02:30,16,16.46,16.46,16.44,16.44,203
20140501|2013-12-16 03:00,16,16.44,16.46,16.38,16.38,340
20140501|2013-12-16 03:30,16,16.38,16.39,16.38,16.39,22
20140501|2013-12-16 04:00,16,16.39,16.39,16.38,16.38,10
20140501|2013-12-16 04:30,16,16.38,16.39,16.38,16.38,211
20140501|2013-12-16 05:00,16,16.38,16.39,16.36,16.36,345
20140501|2013-12-16 05:30,16,16.36,16.39,16.36,16.37,41
20140501|2013-12-16 06:00,16,16.37,16.37,16.36,16.37,313
20140501|2013-12-16 06:30,16,16.37,16.38,16.37,16.37,99
20140501|2013-12-16 07:00,16,16.37,16.42,16.37,16.41,297
20140501|2013-12-16 07:30,16,16.42,16.42,16.39,16.39,222
20140501|2013-12-16 08:00,16,16.39,16.4,16.39,16.39,119
20140501|2013-12-16 08:30,16,16.4,16.45,16.39,16.45,587
20140501|2013-12-16 09:00,16,16.44,16.48,16.43,16.48,377
20140501|2013-12-16 09:30,16,16.47,16.47,16.44,16.44,50
20140501|2013-12-16 10:00,16,16.44,16.46,16.43,16.45,186
20140501|2013-12-16 10:30,16,16.45,16.46,16.4,16.4,450
20140501|2013-12-16 11:00,16,16.4,16.46,16.4,16.44,288
20140501|2013-12-16 11:30,16,16.43,16.43,16.4,16.41,290
20140501|2013-12-16 12:00,16,16.41,16.42,16.38,16.4,309
20140501|2013-12-16 12:30,16,16.39,16.4,16.37,16.38,313
20140501|2013-12-17 01:30,17,16.39,16.39,16.34,16.35,204
20140501|2013-12-17 02:00,17,16.35,16.36,16.35,16.35,18
20140501|2013-12-17 02:30,17,16.36,16.36,16.36,16.36,61
20140501|2013-12-17 03:00,17,16.37,16.38,16.37,16.38,22
20140501|2013-12-17 03:30,17,16.38,16.38,16.38,16.38,10
20140501|2013-12-17 04:00,17,16.37,16.37,16.37,16.37,39
20140501|2013-12-17 04:30,17,16.37,16.38,16.36,16.36,25
20140501|2013-12-17 05:00,17,16.37,16.38,16.37,16.38,6
20140501|2013-12-17 05:30,17,16.36,16.36,16.36,16.36,69
20140501|2013-12-17 06:00,17,16.36,16.38,16.35,16.38,29
20140501|2013-12-17 06:30,17,16.38,16.38,16.37,16.37,15
20140501|2013-12-17 07:00,17,16.36,16.36,16.25,16.28,1271
20140501|2013-12-17 07:30,17,16.28,16.29,16.24,16.24,878
20140501|2013-12-17 08:00,17,16.24,16.25,16.2,16.2,1763
20140501|2013-12-17 08:30,17,16.2,16.21,16.16,16.16,915
20140501|2013-12-17 09:00,17,16.16,16.23,16.15,16.22,508
20140501|2013-12-17 09:30,17,16.21,16.24,16.2,16.21,377
20140501|2013-12-17 10:00,17,16.21,16.22,16.17,16.17,255
20140501|2013-12-17 10:30,17,16.17,16.2,16.16,16.16,344
20140501|2013-12-17 11:00,17,16.16,16.17,16.14,16.14,250
20140501|2013-12-17 11:30,17,16.14,16.14,16.1,16.11,866
20140501|2013-12-17 12:00,17,16.11,16.14,16.1,16.11,958
20140501|2013-12-17 12:30,17,16.1,16.11,16.07,16.08,1465
20140501|2013-12-18 01:30,18,16.14,16.21,16.12,16.17,1080
20140501|2013-12-18 02:00,18,16.18,16.18,16.18,16.18,5
20140501|2013-12-18 02:30,18,16.17,16.17,16.14,16.14,254
20140501|2013-12-18 03:00,18,16.14,16.14,16.02,16.05,325
20140501|2013-12-18 03:30,18,16.05,16.15,16.05,16.15,106
20140501|2013-12-18 04:00,18,16.13,16.15,16.13,16.15,42
20140501|2013-12-18 04:30,18,16.13,16.13,16.12,16.12,40
20140501|2013-12-18 05:00,18,16.11,16.12,16.1,16.1,29
20140501|2013-12-18 05:30,18,16.1,16.1,16.07,16.1,407
20140501|2013-12-18 06:00,18,16.1,16.12,16.1,16.11,246
20140501|2013-12-18 06:30,18,16.1,16.11,16.09,16.1,37
20140501|2013-12-18 07:00,18,16.1,16.11,16.08,16.11,126
20140501|2013-12-18 07:30,18,16.1,16.1,16.08,16.09,114
20140501|2013-12-18 08:00,18,16.09,16.1,16.08,16.09,173
20140501|2013-12-18 08:30,18,16.09,16.09,16.06,16.07,467
20140501|2013-12-18 09:00,18,16.07,16.08,16.06,16.06,77
20140501|2013-12-18 09:30,18,16.06,16.08,16.05,16.08,397
20140501|2013-12-18 10:00,18,16.08,16.11,16.08,16.09,373
20140501|2013-12-18 10:30,18,16.09,16.09,16.07,16.07,384
20140501|2013-12-18 11:00,18,16.08,16.08,16.05,16.06,599
20140501|2013-12-18 11:30,18,16.06,16.07,16.03,16.03,264
20140501|2013-12-18 12:00,18,16.03,16.04,16.02,16.03,234
20140501|2013-12-18 12:30,18,16.03,16.04,16.02,16.03,308
20140501|2013-12-19 01:30,19,16.1,16.17,16.05,16.14,613
20140501|2013-12-19 02:00,19,16.15,16.16,16.13,16.13,178
20140501|2013-12-19 02:30,19,16.12,16.17,16.12,16.17,238
20140501|2013-12-19 03:00,19,16.15,16.17,16.15,16.16,5
20140501|2013-12-19 03:30,19,16.15,16.15,16.13,16.13,86
20140501|2013-12-19 04:00,19,16.13,16.13,16.13,16.13,39
20140501|2013-12-19 04:30,19,16.13,16.13,16.13,16.13,72
20140501|2013-12-19 05:00,19,16.13,16.14,16.09,16.09,398
20140501|2013-12-19 05:30,19,16.09,16.09,16.06,16.07,563
20140501|2013-12-19 06:00,19,16.07,16.07,16.06,16.07,48
20140501|2013-12-19 06:30,19,16.07,16.11,16.07,16.11,51
20140501|2013-12-19 07:00,19,16.09,16.09,16.05,16.06,132
20140501|2013-12-19 07:30,19,16.06,16.08,16.06,16.06,163
20140501|2013-12-19 08:00,19,16.06,16.09,16.06,16.07,106
20140501|2013-12-19 08:30,19,16.07,16.08,16.04,16.06,301
20140501|2013-12-19 09:00,19,16.07,16.09,16.06,16.08,217
20140501|2013-12-19 09:30,19,16.07,16.21,16.06,16.2,715
20140501|2013-12-19 10:00,19,16.21,16.3,16.18,16.18,1043
20140501|2013-12-19 10:30,19,16.18,16.25,16.18,16.24,264
20140501|2013-12-19 11:00,19,16.23,16.29,16.22,16.28,128
20140501|2013-12-19 11:30,19,16.28,16.35,16.27,16.34,712
20140501|2013-12-19 12:00,19,16.34,16.34,16.28,16.29,732
20140501|2013-12-19 12:30,19,16.3,16.35,16.29,16.34,319
20140501|2013-12-20 01:30,20,16.33,16.41,16.33,16.37,316
20140501|2013-12-20 02:00,20,16.39,16.41,16.39,16.4,172
20140501|2013-12-20 02:30,20,16.41,16.51,16.4,16.49,422
20140501|2013-12-20 03:00,20,16.52,16.55,16.52,16.52,92
20140501|2013-12-20 03:30,20,16.51,16.53,16.5,16.52,111
20140501|2013-12-20 04:00,20,16.52,16.55,16.51,16.51,232
20140501|2013-12-20 04:30,20,16.52,16.52,16.51,16.51,237
20140501|2013-12-20 05:00,20,16.51,16.53,16.51,16.52,317
20140501|2013-12-20 05:30,20,16.51,16.55,16.49,16.53,302
20140501|2013-12-20 06:00,20,16.53,16.54,16.5,16.54,26
20140501|2013-12-20 06:30,20,16.53,16.53,16.44,16.44,87
20140501|2013-12-20 07:00,20,16.45,16.52,16.42,16.43,602
20140501|2013-12-20 07:30,20,16.42,16.46,16.38,16.44,362
20140501|2013-12-20 08:00,20,16.43,16.43,16.4,16.42,101
20140501|2013-12-20 08:30,20,16.41,16.47,16.41,16.46,145
20140501|2013-12-20 09:00,20,16.46,16.51,16.46,16.49,317
20140501|2013-12-20 09:30,20,16.49,16.51,16.49,16.51,325
20140501|2013-12-20 10:00,20,16.51,16.52,16.43,16.44,756
20140501|2013-12-20 10:30,20,16.43,16.52,16.43,16.5,287
20140501|2013-12-20 11:00,20,16.51,16.53,16.48,16.52,178
20140501|2013-12-20 11:30,20,16.51,16.53,16.48,16.51,122
20140501|2013-12-20 12:00,20,16.52,16.57,16.51,16.57,578
20140501|2013-12-20 12:30,20,16.57,16.58,16.51,16.53,302
20140501|2013-12-23 01:30,23,16.58,16.59,16.54,16.54,728
20140501|2013-12-23 02:00,23,16.55,16.56,16.55,16.55,36
20140501|2013-12-23 02:30,23,16.55,16.56,16.54,16.55,103
20140501|2013-12-23 03:00,23,16.55,16.56,16.54,16.54,102
20140501|2013-12-23 03:30,23,16.54,16.54,16.51,16.53,246
20140501|2013-12-23 04:00,23,16.53,16.53,16.52,16.52,32
20140501|2013-12-23 04:30,23,16.52,16.54,16.52,16.52,85
20140501|2013-12-23 05:00,23,16.52,16.53,16.51,16.52,48
20140501|2013-12-23 05:30,23,16.51,16.52,16.51,16.52,12
20140501|2013-12-23 06:00,23,16.52,16.54,16.51,16.52,213
20140501|2013-12-23 06:30,23,16.52,16.52,16.51,16.51,77
20140501|2013-12-23 07:00,23,16.51,16.52,16.49,16.49,169
20140501|2013-12-23 07:30,23,16.49,16.51,16.46,16.46,399
20140501|2013-12-23 08:00,23,16.45,16.46,16.43,16.45,240
20140501|2013-12-23 08:30,23,16.45,16.46,16.44,16.45,65
20140501|2013-12-23 09:00,23,16.45,16.45,16.44,16.45,320
20140501|2013-12-23 09:30,23,16.45,16.46,16.43,16.44,235
20140501|2013-12-23 10:00,23,16.44,16.47,16.44,16.44,234
20140501|2013-12-23 10:30,23,16.44,16.44,16.4,16.4,190
20140501|2013-12-23 11:00,23,16.4,16.41,16.38,16.38,301
20140501|2013-12-23 11:30,23,16.38,16.39,16.36,16.39,318
20140501|2013-12-23 12:00,23,16.39,16.39,16.35,16.37,493
20140501|2013-12-23 12:30,23,16.37,16.4,16.35,16.37,209
20140501|2013-12-24 01:30,24,16.4,16.4,16.35,16.35,240
20140501|2013-12-24 02:00,24,16.35,16.36,16.35,16.36,269
20140501|2013-12-24 02:30,24,16.36,16.36,16.35,16.35,34
20140501|2013-12-24 03:00,24,16.35,16.35,16.34,16.34,9
20140501|2013-12-24 03:30,24,16.34,16.34,16.34,16.34,16
20140501|2013-12-24 04:00,24,16.34,16.35,16.33,16.34,483
20140501|2013-12-24 05:00,24,16.35,16.36,16.35,16.36,42
20140501|2013-12-24 05:30,24,16.36,16.4,16.36,16.4,33
20140501|2013-12-24 06:00,24,16.4,16.45,16.4,16.43,265
20140501|2013-12-24 06:30,24,16.44,16.45,16.43,16.44,71
20140501|2013-12-24 07:00,24,16.44,16.47,16.44,16.44,183
20140501|2013-12-24 07:30,24,16.45,16.48,16.41,16.41,64
20140501|2013-12-24 08:00,24,16.4,16.46,16.4,16.42,66
20140501|2013-12-24 08:30,24,16.42,16.46,16.42,16.44,36
20140501|2013-12-24 09:00,24,16.44,16.46,16.44,16.44,68
20140501|2013-12-24 09:30,24,16.44,16.44,16.42,16.43,27
20140501|2013-12-24 10:00,24,16.42,16.44,16.42,16.44,29
20140501|2013-12-24 10:30,24,16.44,16.45,16.38,16.4,109
20140501|2013-12-24 11:00,24,16.41,16.41,16.37,16.37,34
20140501|2013-12-24 11:30,24,16.38,16.41,16.33,16.38,107
20140501|2013-12-26 07:00,26,16.4,16.43,16.39,16.39,73
20140501|2013-12-26 07:30,26,16.38,16.41,16.37,16.38,80
20140501|2013-12-26 08:00,26,16.39,16.39,16.37,16.37,100
20140501|2013-12-26 08:30,26,16.37,16.37,16.35,16.35,384
20140501|2013-12-26 09:00,26,16.35,16.37,16.34,16.37,72
20140501|2013-12-26 09:30,26,16.38,16.46,16.38,16.45,57
20140501|2013-12-26 10:00,26,16.46,16.48,16.44,16.46,34
20140501|2013-12-26 10:30,26,16.48,16.49,16.47,16.48,39
20140501|2013-12-26 11:00,26,16.49,16.49,16.47,16.48,11
20140501|2013-12-26 11:30,26,16.49,16.49,16.47,16.48,17
20140501|2013-12-26 12:00,26,16.49,16.49,16.42,16.43,57
20140501|2013-12-26 12:30,26,16.44,16.45,16.42,16.42,52
20140501|2013-12-27 01:30,27,16.45,16.51,16.44,16.49,220
20140501|2013-12-27 02:00,27,16.49,16.49,16.47,16.47,29
20140501|2013-12-27 02:30,27,16.48,16.48,16.46,16.46,4
20140501|2013-12-27 03:00,27,16.48,16.49,16.48,16.49,21
20140501|2013-12-27 03:30,27,16.46,16.46,16.45,16.45,2
20140501|2013-12-27 04:00,27,16.46,16.46,16.46,16.46,8
20140501|2013-12-27 04:30,27,16.45,16.46,16.45,16.45,6
20140501|2013-12-27 05:00,27,16.46,16.46,16.46,16.46,4
20140501|2013-12-27 05:30,27,16.45,16.46,16.45,16.46,26
20140501|2013-12-27 06:00,27,16.46,16.46,16.45,16.46,35
20140501|2013-12-27 06:30,27,16.46,16.49,16.44,16.48,95
20140501|2013-12-27 07:00,27,16.48,16.49,16.47,16.48,159
20140501|2013-12-27 07:30,27,16.49,16.51,16.49,16.51,81
20140501|2013-12-27 08:00,27,16.52,16.52,16.47,16.48,331
20140501|2013-12-27 08:30,27,16.49,16.53,16.49,16.53,31
20140501|2013-12-27 09:00,27,16.53,16.53,16.5,16.53,36
20140501|2013-12-27 09:30,27,16.54,16.54,16.53,16.54,66
20140501|2013-12-27 10:00,27,16.53,16.62,16.53,16.56,468
20140501|2013-12-27 10:30,27,16.56,16.57,16.5,16.52,293
20140501|2013-12-27 11:00,27,16.53,16.53,16.49,16.49,307
20140501|2013-12-27 11:30,27,16.5,16.55,16.49,16.54,48
20140501|2013-12-27 12:00,27,16.55,16.58,16.55,16.55,119
20140501|2013-12-27 12:30,27,16.56,16.59,16.56,16.58,85
20140501|2013-12-30 01:30,30,16.56,16.58,16.53,16.58,86
20140501|2013-12-30 02:00,30,16.57,16.58,16.56,16.58,16
20140501|2013-12-30 02:30,30,16.57,16.57,16.57,16.57,6
20140501|2013-12-30 03:30,30,16.58,16.62,16.58,16.62,156
20140501|2013-12-30 04:00,30,16.61,16.61,16.6,16.61,18
20140501|2013-12-30 04:30,30,16.62,16.65,16.62,16.65,133
20140501|2013-12-30 05:00,30,16.65,16.66,16.64,16.65,163
20140501|2013-12-30 05:30,30,16.65,16.65,16.64,16.65,41
20140501|2013-12-30 06:00,30,16.66,16.66,16.63,16.64,36
20140501|2013-12-30 06:30,30,16.62,16.64,16.62,16.64,3
20140501|2013-12-30 07:00,30,16.63,16.64,16.61,16.61,105
20140501|2013-12-30 07:30,30,16.61,16.61,16.57,16.58,60
20140501|2013-12-30 08:00,30,16.57,16.6,16.56,16.57,78
20140501|2013-12-30 08:30,30,16.56,16.6,16.56,16.58,88
20140501|2013-12-30 09:00,30,16.58,16.59,16.56,16.57,144
20140501|2013-12-30 09:30,30,16.56,16.57,16.53,16.55,174
20140501|2013-12-30 10:00,30,16.53,16.55,16.52,16.53,253
20140501|2013-12-30 10:30,30,16.54,16.54,16.5,16.53,610
20140501|2013-12-30 11:00,30,16.54,16.55,16.51,16.54,63
20140501|2013-12-30 11:30,30,16.54,16.57,16.46,16.48,236
20140501|2013-12-30 12:00,30,16.49,16.55,16.48,16.5,116
20140501|2013-12-30 12:30,30,16.51,16.52,16.48,16.49,191
20140501|2013-12-31 01:30,31,16.49,16.49,16.43,16.44,155
20140501|2013-12-31 02:00,31,16.43,16.44,16.43,16.44,6
20140501|2013-12-31 02:30,31,16.45,16.48,16.45,16.48,19
20140501|2013-12-31 03:00,31,16.48,16.48,16.48,16.48,3
20140501|2013-12-31 03:30,31,16.49,16.57,16.49,16.57,113
20140501|2013-12-31 04:00,31,16.6,16.62,16.59,16.62,74
20140501|2013-12-31 04:30,31,16.64,16.7,16.6,16.62,66
20140501|2013-12-31 05:00,31,16.62,16.63,16.61,16.62,40
20140501|2013-12-31 05:30,31,16.61,16.63,16.61,16.63,28
20140501|2013-12-31 06:00,31,16.63,16.66,16.63,16.64,64
20140501|2013-12-31 06:30,31,16.64,16.64,16.63,16.63,40
20140501|2013-12-31 07:00,31,16.63,16.64,16.6,16.64,60
20140501|2013-12-31 07:30,31,16.62,16.64,16.6,16.62,118
20140501|2013-12-31 08:00,31,16.62,16.62,16.6,16.6,77
20140501|2013-12-31 08:30,31,16.59,16.6,16.57,16.59,157
20140501|2013-12-31 09:00,31,16.6,16.62,16.58,16.62,34
20140501|2013-12-31 09:30,31,16.61,16.63,16.6,16.62,125
20140501|2013-12-31 10:00,31,16.63,16.63,16.61,16.61,49
20140501|2013-12-31 10:30,31,16.61,16.61,16.58,16.59,36
20140501|2013-12-31 11:00,31,16.61,16.61,16.58,16.6,71
20140501|2013-12-31 11:30,31,16.61,16.63,16.61,16.61,103
20140501|2013-12-31 12:00,31,16.61,16.62,16.52,16.62,199
20140501|2013-12-31 12:30,31,16.59,16.61,16.56,16.6,278
20140501|2014-01-02 07:00,2,16.5,16.56,16.48,16.51,1222
20140501|2014-01-02 07:30,2,16.52,16.52,16.45,16.46,248
20140501|2014-01-02 08:00,2,16.46,16.54,16.43,16.51,727
20140501|2014-01-02 08:30,2,16.51,16.52,16.48,16.48,224
20140501|2014-01-02 09:00,2,16.48,16.5,16.46,16.48,82
20140501|2014-01-02 09:30,2,16.49,16.53,16.48,16.5,120
20140501|2014-01-02 10:00,2,16.51,16.53,16.47,16.47,257
20140501|2014-01-02 10:30,2,16.47,16.49,16.45,16.47,578
20140501|2014-01-02 11:00,2,16.48,16.48,16.44,16.46,314
20140501|2014-01-02 11:30,2,16.45,16.46,16.41,16.42,272
20140501|2014-01-02 12:00,2,16.43,16.45,16.4,16.43,973
20140501|2014-01-02 12:30,2,16.43,16.44,16.4,16.41,241
20140501|2014-01-03 01:30,3,16.41,16.41,16.38,16.39,33
20140501|2014-01-03 02:00,3,16.4,16.4,16.38,16.38,102
20140501|2014-01-03 02:30,3,16.38,16.38,16.38,16.38,6
20140501|2014-01-03 03:00,3,16.38,16.38,16.38,16.38,52
20140501|2014-01-03 03:30,3,16.38,16.41,16.38,16.41,73
20140501|2014-01-03 04:00,3,16.41,16.41,16.38,16.39,153
20140501|2014-01-03 04:30,3,16.41,16.43,16.41,16.43,71
20140501|2014-01-03 05:00,3,16.43,16.43,16.43,16.43,3
20140501|2014-01-03 05:30,3,16.43,16.46,16.43,16.44,159
20140501|2014-01-03 06:00,3,16.43,16.46,16.43,16.46,15
20140501|2014-01-03 06:30,3,16.46,16.46,16.46,16.46,12
20140501|2014-01-03 07:00,3,16.47,16.5,16.45,16.45,378
20140501|2014-01-03 07:30,3,16.45,16.46,16.42,16.42,38
20140501|2014-01-03 08:00,3,16.42,16.44,16.42,16.44,18
20140501|2014-01-03 08:30,3,16.44,16.48,16.44,16.45,110
20140501|2014-01-03 09:00,3,16.45,16.48,16.4,16.43,368
20140501|2014-01-03 09:30,3,16.42,16.43,16.4,16.41,79
20140501|2014-01-03 10:00,3,16.42,16.42,16.38,16.39,223
20140501|2014-01-03 10:30,3,16.38,16.38,16.29,16.29,734
20140501|2014-01-03 11:00,3,16.3,16.3,16.23,16.25,739
20140501|2014-01-03 11:30,3,16.25,16.28,16.25,16.27,178
20140501|2014-01-03 12:00,3,16.27,16.27,16.23,16.24,642
20140501|2014-01-03 12:30,3,16.25,16.27,16.23,16.26,981
20140501|2014-01-06 01:30,6,16.22,16.24,16.19,16.21,313
20140501|2014-01-06 02:00,6,16.2,16.2,16.19,16.19,45
20140501|2014-01-06 02:30,6,16.2,16.2,16.2,16.2,169
20140501|2014-01-06 03:00,6,16.21,16.22,16.2,16.2,147
20140501|2014-01-06 03:30,6,16.2,16.2,16.18,16.18,78
20140501|2014-01-06 04:00,6,16.17,16.18,16.15,16.16,100
20140501|2014-01-06 04:30,6,16.16,16.17,16.15,16.17,9
20140501|2014-01-06 05:00,6,16.18,16.18,16.16,16.16,40
20140501|2014-01-06 05:30,6,16.16,16.16,16.15,16.16,35
20140501|2014-01-06 06:00,6,16.16,16.16,16.15,16.15,44
20140501|2014-01-06 06:30,6,16.16,16.16,16.15,16.16,41
20140501|2014-01-06 07:00,6,16.16,16.26,16.16,16.26,402
20140501|2014-01-06 07:30,6,16.25,16.3,16.24,16.29,294
20140501|2014-01-06 08:00,6,16.29,16.34,16.27,16.33,241
20140501|2014-01-06 08:30,6,16.32,16.33,16.26,16.29,142
20140501|2014-01-06 09:00,6,16.29,16.3,16.24,16.25,232
20140501|2014-01-06 09:30,6,16.25,16.28,16.24,16.27,117
20140501|2014-01-06 10:00,6,16.27,16.27,16.2,16.21,320
20140501|2014-01-06 10:30,6,16.2,16.2,16.17,16.18,287
20140501|2014-01-06 11:00,6,16.18,16.2,16.18,16.2,41
20140501|2014-01-06 11:30,6,16.21,16.22,16.2,16.2,103
20140501|2014-01-06 12:00,6,16.21,16.26,16.21,16.25,451
20140501|2014-01-06 12:30,6,16.26,16.27,16.25,16.26,308
20140501|2014-01-07 01:30,7,16.26,16.33,16.25,16.3,178
20140501|2014-01-07 02:00,7,16.3,16.32,16.3,16.32,20
20140501|2014-01-07 02:30,7,16.3,16.31,16.3,16.31,127
20140501|2014-01-07 03:00,7,16.32,16.32,16.26,16.26,27
20140501|2014-01-07 03:30,7,16.27,16.28,16.27,16.27,36
20140501|2014-01-07 04:00,7,16.28,16.29,16.27,16.29,23
20140501|2014-01-07 04:30,7,16.29,16.29,16.28,16.28,6
20140501|2014-01-07 05:00,7,16.27,16.27,16.26,16.26,7
20140501|2014-01-07 05:30,7,16.26,16.27,16.26,16.27,18
20140501|2014-01-07 06:00,7,16.27,16.29,16.27,16.28,49
20140501|2014-01-07 06:30,7,16.28,16.28,16.27,16.27,112
20140501|2014-01-07 07:00,7,16.28,16.28,16.24,16.26,272
20140501|2014-01-07 07:30,7,16.26,16.27,16.26,16.27,83
20140501|2014-01-07 08:00,7,16.27,16.29,16.26,16.27,68
20140501|2014-01-07 08:30,7,16.26,16.27,16.25,16.26,241
20140501|2014-01-07 09:00,7,16.26,16.27,16.17,16.19,638
20140501|2014-01-07 09:30,7,16.19,16.21,16.18,16.19,344
20140501|2014-01-07 10:00,7,16.2,16.2,16.14,16.16,444
20140501|2014-01-07 10:30,7,16.16,16.18,16.15,16.16,73
20140501|2014-01-07 11:00,7,16.16,16.18,16.15,16.17,164
20140501|2014-01-07 11:30,7,16.18,16.23,16.17,16.23,210
20140501|2014-01-07 12:00,7,16.23,16.23,16.2,16.21,428
20140501|2014-01-07 12:30,7,16.22,16.25,16.21,16.25,63
20140501|2014-01-08 01:30,8,16.22,16.23,16.19,16.2,126
20140501|2014-01-08 02:00,8,16.17,16.17,16.16,16.17,17
20140501|2014-01-08 02:30,8,16.16,16.18,16.16,16.17,10
20140501|2014-01-08 03:00,8,16.16,16.17,16.15,16.15,112
20140501|2014-01-08 03:30,8,16.16,16.17,16.16,16.17,63
20140501|2014-01-08 04:00,8,16.16,16.18,16.16,16.17,162
20140501|2014-01-08 04:30,8,16.17,16.17,16.17,16.17,5
20140501|2014-01-08 05:00,8,16.16,16.17,16.16,16.16,68
20140501|2014-01-08 05:30,8,16.15,16.16,16.15,16.15,71
20140501|2014-01-08 06:00,8,16.15,16.15,16.09,16.09,910
20140501|2014-01-08 06:30,8,16.09,16.1,16.03,16.03,598
20140501|2014-01-08 07:00,8,16.05,16.06,16.03,16.04,204
20140501|2014-01-08 07:30,8,16.04,16.04,15.96,16.01,965
20140501|2014-01-08 08:00,8,16,16,15.92,15.96,886
20140501|2014-01-08 08:30,8,15.95,15.99,15.94,15.99,220
20140501|2014-01-08 09:00,8,15.98,15.99,15.95,15.95,215
20140501|2014-01-08 09:30,8,15.95,15.97,15.94,15.97,264
20140501|2014-01-08 10:00,8,15.97,15.98,15.96,15.96,125
20140501|2014-01-08 10:30,8,15.97,15.98,15.94,15.97,79
20140501|2014-01-08 11:00,8,15.96,15.96,15.94,15.94,329
20140501|2014-01-08 11:30,8,15.94,15.95,15.89,15.9,967
20140501|2014-01-08 12:00,8,15.91,15.94,15.89,15.94,498
20140501|2014-01-08 12:30,8,15.93,15.95,15.92,15.93,263
20140501|2014-01-08 13:00,8,15.92,15.92,15.92,15.92,25
20140501|2014-01-09 01:30,9,16,16,15.87,15.89,557
20140501|2014-01-09 02:00,9,15.9,15.9,15.88,15.88,39
20140501|2014-01-09 02:30,9,15.88,15.89,15.86,15.88,227
20140501|2014-01-09 03:00,9,15.87,15.9,15.87,15.88,117
20140501|2014-01-09 03:30,9,15.89,15.91,15.89,15.9,105
20140501|2014-01-09 04:00,9,15.9,15.94,15.9,15.92,276
20140501|2014-01-09 04:30,9,15.92,15.93,15.91,15.93,105
20140501|2014-01-09 05:00,9,15.92,15.92,15.89,15.89,399
20140501|2014-01-09 05:30,9,15.89,15.89,15.88,15.89,138
20140501|2014-01-09 06:00,9,15.88,15.89,15.84,15.84,237
20140501|2014-01-09 06:30,9,15.84,15.87,15.84,15.86,384
20140501|2014-01-09 07:00,9,15.85,15.85,15.79,15.83,998
20140501|2014-01-09 07:30,9,15.83,15.86,15.81,15.82,434
20140501|2014-01-09 08:00,9,15.82,15.82,15.76,15.76,177
20140501|2014-01-09 08:30,9,15.76,15.76,15.65,15.71,1279
20140501|2014-01-09 09:00,9,15.72,15.73,15.67,15.67,434
20140501|2014-01-09 09:30,9,15.66,15.68,15.65,15.68,330
20140501|2014-01-09 10:00,9,15.68,15.69,15.66,15.67,251
20140501|2014-01-09 10:30,9,15.67,15.7,15.6,15.61,913
20140501|2014-01-09 11:00,9,15.62,15.62,15.59,15.6,257
20140501|2014-01-09 11:30,9,15.59,15.62,15.59,15.6,663
20140501|2014-01-09 12:00,9,15.61,15.67,15.6,15.64,969
20140501|2014-01-09 12:30,9,15.64,15.67,15.58,15.6,397
20140501|2014-01-10 01:30,10,15.64,15.64,15.62,15.64,450
20140501|2014-01-10 02:00,10,15.65,15.65,15.65,15.65,8
20140501|2014-01-10 02:30,10,15.66,15.67,15.65,15.66,134
20140501|2014-01-10 03:00,10,15.66,15.67,15.64,15.67,44
20140501|2014-01-10 03:30,10,15.67,15.67,15.66,15.66,20
20140501|2014-01-10 04:00,10,15.66,15.66,15.64,15.66,46
20140501|2014-01-10 04:30,10,15.66,15.66,15.65,15.65,29
20140501|2014-01-10 05:00,10,15.65,15.66,15.63,15.64,22
20140501|2014-01-10 05:30,10,15.65,15.65,15.63,15.63,175
20140501|2014-01-10 06:00,10,15.64,15.64,15.61,15.62,314
20140501|2014-01-10 06:30,10,15.63,15.64,15.62,15.62,137
20140501|2014-01-10 07:00,10,15.62,15.65,15.6,15.62,569
20140501|2014-01-10 07:30,10,15.62,15.63,15.59,15.62,209
20140501|2014-01-10 08:00,10,15.62,15.64,15.61,15.62,95
20140501|2014-01-10 08:30,10,15.62,15.64,15.61,15.61,123
20140501|2014-01-10 09:00,10,15.62,15.62,15.57,15.58,118
20140501|2014-01-10 09:30,10,15.57,15.61,15.57,15.61,240
20140501|2014-01-10 10:00,10,15.61,15.62,15.58,15.62,171
20140501|2014-01-10 10:30,10,15.63,15.67,15.62,15.64,160
20140501|2014-01-10 11:00,10,15.65,15.65,15.63,15.64,47
20140501|2014-01-10 11:30,10,15.66,15.67,15.65,15.67,71
20140501|2014-01-10 12:00,10,15.67,15.73,15.67,15.72,492
20140501|2014-01-10 12:30,10,15.72,15.74,15.71,15.72,409
20140501|2014-01-13 01:30,13,15.78,15.78,15.73,15.76,47
20140501|2014-01-13 02:00,13,15.76,15.77,15.76,15.76,34
20140501|2014-01-13 02:30,13,15.76,15.76,15.75,15.76,19
20140501|2014-01-13 03:00,13,15.75,15.81,15.75,15.79,105
20140501|2014-01-13 03:30,13,15.78,15.79,15.78,15.78,23
20140501|2014-01-13 04:00,13,15.76,15.78,15.76,15.78,3
20140501|2014-01-13 05:00,13,15.75,15.76,15.74,15.75,18
20140501|2014-01-13 05:30,13,15.75,15.75,15.74,15.74,16
20140501|2014-01-13 06:00,13,15.74,15.74,15.7,15.71,69
20140501|2014-01-13 07:00,13,15.71,15.71,15.62,15.63,412
20140501|2014-01-13 07:30,13,15.62,15.67,15.62,15.64,252
20140501|2014-01-13 08:00,13,15.64,15.64,15.61,15.62,30
20140501|2014-01-13 08:30,13,15.62,15.66,15.59,15.65,501
20140501|2014-01-13 09:00,13,15.65,15.66,15.62,15.63,103
20140501|2014-01-13 09:30,13,15.62,15.66,15.62,15.66,131
20140501|2014-01-13 10:00,13,15.66,15.71,15.66,15.66,307
20140501|2014-01-13 10:30,13,15.67,15.7,15.65,15.69,163
20140501|2014-01-13 11:00,13,15.69,15.71,15.66,15.71,84
20140501|2014-01-13 11:30,13,15.71,15.76,15.71,15.74,223
20140501|2014-01-13 12:00,13,15.74,15.78,15.72,15.73,482
20140501|2014-01-13 12:30,13,15.74,15.78,15.74,15.78,282
20140501|2014-01-14 01:30,14,15.77,15.8,15.77,15.8,53
20140501|2014-01-14 02:00,14,15.8,15.8,15.78,15.78,12
20140501|2014-01-14 02:30,14,15.78,15.78,15.74,15.75,28
20140501|2014-01-14 03:00,14,15.76,15.76,15.75,15.75,27
20140501|2014-01-14 03:30,14,15.74,15.74,15.71,15.71,45
20140501|2014-01-14 04:00,14,15.73,15.73,15.69,15.69,94
20140501|2014-01-14 04:30,14,15.69,15.7,15.69,15.7,8
20140501|2014-01-14 05:00,14,15.7,15.71,15.69,15.69,19
20140501|2014-01-14 05:30,14,15.68,15.68,15.67,15.68,7
20140501|2014-01-14 06:00,14,15.69,15.69,15.67,15.68,27
20140501|2014-01-14 06:30,14,15.67,15.68,15.65,15.67,208
20140501|2014-01-14 07:00,14,15.67,15.68,15.63,15.63,173
20140501|2014-01-14 07:30,14,15.63,15.66,15.63,15.64,205
20140501|2014-01-14 08:00,14,15.64,15.65,15.63,15.64,226
20140501|2014-01-14 08:30,14,15.64,15.65,15.62,15.63,473
20140501|2014-01-14 09:00,14,15.65,15.68,15.6,15.61,675
20140501|2014-01-14 09:30,14,15.61,15.67,15.61,15.63,254
20140501|2014-01-14 10:00,14,15.63,15.64,15.62,15.62,117
20140501|2014-01-14 10:30,14,15.63,15.63,15.6,15.6,89
20140501|2014-01-14 11:00,14,15.62,15.64,15.6,15.62,57
20140501|2014-01-14 11:30,14,15.61,15.63,15.61,15.62,109
20140501|2014-01-14 12:00,14,15.63,15.68,15.63,15.67,789
20140501|2014-01-14 12:30,14,15.66,15.68,15.63,15.67,256
20140501|2014-01-15 01:30,15,15.67,15.67,15.6,15.61,68
20140501|2014-01-15 02:00,15,15.61,15.62,15.61,15.61,74
20140501|2014-01-15 02:30,15,15.61,15.63,15.61,15.62,42
20140501|2014-01-15 03:00,15,15.62,15.62,15.62,15.62,5
20140501|2014-01-15 03:30,15,15.62,15.62,15.61,15.61,33
20140501|2014-01-15 04:00,15,15.61,15.61,15.59,15.59,220
20140501|2014-01-15 04:30,15,15.6,15.61,15.6,15.61,15
20140501|2014-01-15 05:00,15,15.61,15.61,15.59,15.59,38
20140501|2014-01-15 05:30,15,15.6,15.6,15.5,15.53,413
20140501|2014-01-15 06:00,15,15.53,15.56,15.51,15.51,95
20140501|2014-01-15 06:30,15,15.51,15.54,15.5,15.54,338
20140501|2014-01-15 07:00,15,15.52,15.55,15.51,15.52,115
20140501|2014-01-15 07:30,15,15.52,15.53,15.36,15.4,1721
20140501|2014-01-15 08:00,15,15.4,15.45,15.38,15.41,268
20140501|2014-01-15 08:30,15,15.43,15.46,15.4,15.4,223
20140501|2014-01-15 09:00,15,15.41,15.43,15.39,15.4,594
20140501|2014-01-15 09:30,15,15.4,15.42,15.32,15.35,1115
20140501|2014-01-15 10:00,15,15.35,15.41,15.35,15.39,523
20140501|2014-01-15 10:30,15,15.39,15.42,15.39,15.42,589
20140501|2014-01-15 11:00,15,15.42,15.43,15.37,15.37,98
20140501|2014-01-15 11:30,15,15.37,15.38,15.34,15.36,185
20140501|2014-01-15 12:00,15,15.35,15.44,15.35,15.44,338
20140501|2014-01-15 12:30,15,15.43,15.44,15.41,15.42,206
20140501|2014-01-16 01:30,16,15.42,15.42,15.3,15.31,228
20140501|2014-01-16 02:00,16,15.34,15.36,15.33,15.36,220
20140501|2014-01-16 02:30,16,15.36,15.38,15.36,15.38,8
20140501|2014-01-16 03:00,16,15.34,15.37,15.34,15.37,38
20140501|2014-01-16 03:30,16,15.37,15.37,15.34,15.35,20
20140501|2014-01-16 04:00,16,15.36,15.37,15.36,15.37,47
20140501|2014-01-16 04:30,16,15.37,15.39,15.37,15.38,303
20140501|2014-01-16 05:00,16,15.39,15.39,15.38,15.39,21
20140501|2014-01-16 05:30,16,15.39,15.41,15.39,15.4,505
20140501|2014-01-16 06:00,16,15.4,15.43,15.4,15.4,102
20140501|2014-01-16 06:30,16,15.4,15.43,15.4,15.4,38
20140501|2014-01-16 07:00,16,15.4,15.54,15.37,15.53,840
20140501|2014-01-16 07:30,16,15.52,15.7,15.5,15.63,1178
20140501|2014-01-16 08:00,16,15.63,15.63,15.56,15.57,79
20140501|2014-01-16 08:30,16,15.56,15.6,15.54,15.55,161
20140501|2014-01-16 09:00,16,15.56,15.66,15.56,15.62,698
20140501|2014-01-16 09:30,16,15.63,15.63,15.59,15.63,244
20140501|2014-01-16 10:00,16,15.63,15.64,15.61,15.63,223
20140501|2014-01-16 10:30,16,15.63,15.66,15.63,15.64,142
20140501|2014-01-16 11:00,16,15.65,15.68,15.65,15.68,248
20140501|2014-01-16 11:30,16,15.69,15.7,15.62,15.63,411
20140501|2014-01-16 12:00,16,15.64,15.65,15.61,15.63,223
20140501|2014-01-16 12:30,16,15.65,15.69,15.65,15.69,293
20140501|2014-01-17 01:30,17,15.67,15.67,15.62,15.62,27
20140501|2014-01-17 02:00,17,15.66,15.66,15.64,15.64,3
20140501|2014-01-17 02:30,17,15.64,15.65,15.64,15.65,11
20140501|2014-01-17 03:00,17,15.63,15.63,15.62,15.62,9
20140501|2014-01-17 03:30,17,15.66,15.66,15.61,15.61,59
20140501|2014-01-17 04:00,17,15.61,15.62,15.6,15.6,92
20140501|2014-01-17 04:30,17,15.6,15.6,15.56,15.56,71
20140501|2014-01-17 05:00,17,15.56,15.58,15.55,15.56,19
20140501|2014-01-17 05:30,17,15.55,15.55,15.55,15.55,34
20140501|2014-01-17 06:00,17,15.55,15.55,15.54,15.55,38
20140501|2014-01-17 06:30,17,15.56,15.59,15.56,15.58,55
20140501|2014-01-17 07:00,17,15.57,15.57,15.39,15.4,916
20140501|2014-01-17 07:30,17,15.4,15.46,15.4,15.43,107
20140501|2014-01-17 08:00,17,15.42,15.46,15.41,15.45,189
20140501|2014-01-17 08:30,17,15.45,15.48,15.42,15.43,250
20140501|2014-01-17 09:00,17,15.43,15.44,15.41,15.44,624
20140501|2014-01-17 09:30,17,15.43,15.46,15.41,15.42,222
20140501|2014-01-17 10:00,17,15.41,15.41,15.33,15.38,643
20140501|2014-01-17 10:30,17,15.37,15.38,15.36,15.38,160
20140501|2014-01-17 11:00,17,15.38,15.4,15.35,15.4,207
20140501|2014-01-17 11:30,17,15.41,15.42,15.36,15.37,532
20140501|2014-01-17 12:00,17,15.38,15.42,15.37,15.42,368
20140501|2014-01-17 12:30,17,15.42,15.43,15.36,15.36,253
20140501|2014-01-21 01:30,21,15.48,15.48,15.39,15.4,69
20140501|2014-01-21 02:00,21,15.39,15.39,15.36,15.36,58
20140501|2014-01-21 02:30,21,15.36,15.37,15.34,15.34,140
20140501|2014-01-21 03:00,21,15.34,15.34,15.33,15.33,51
20140501|2014-01-21 03:30,21,15.33,15.35,15.33,15.35,371
20140501|2014-01-21 04:00,21,15.33,15.35,15.33,15.35,68
20140501|2014-01-21 04:30,21,15.35,15.36,15.35,15.36,34
20140501|2014-01-21 05:00,21,15.37,15.44,15.37,15.41,189
20140501|2014-01-21 05:30,21,15.41,15.41,15.36,15.36,1568
20140501|2014-01-21 06:00,21,15.35,15.36,15.33,15.35,156
20140501|2014-01-21 06:30,21,15.33,15.38,15.33,15.34,19
20140501|2014-01-21 07:00,21,15.34,15.41,15.34,15.39,528
20140501|2014-01-21 07:30,21,15.4,15.42,15.37,15.37,317
20140501|2014-01-21 08:00,21,15.38,15.45,15.36,15.41,513
20140501|2014-01-21 08:30,21,15.41,15.44,15.38,15.43,358
20140501|2014-01-21 09:00,21,15.42,15.49,15.41,15.43,564
20140501|2014-01-21 09:30,21,15.43,15.45,15.43,15.43,211
20140501|2014-01-21 10:00,21,15.43,15.44,15.34,15.34,660
20140501|2014-01-21 10:30,21,15.34,15.41,15.34,15.4,139
20140501|2014-01-21 11:00,21,15.4,15.41,15.38,15.38,85
20140501|2014-01-21 11:30,21,15.38,15.41,15.37,15.4,212
20140501|2014-01-21 12:00,21,15.41,15.42,15.38,15.39,472
20140501|2014-01-21 12:30,21,15.39,15.41,15.38,15.4,178
20140501|2014-01-22 01:30,22,15.44,15.44,15.39,15.43,67
20140501|2014-01-22 02:00,22,15.44,15.46,15.44,15.45,19
20140501|2014-01-22 02:30,22,15.46,15.46,15.38,15.38,130
20140501|2014-01-22 03:00,22,15.39,15.39,15.38,15.38,94
20140501|2014-01-22 03:30,22,15.38,15.38,15.34,15.36,335
20140501|2014-01-22 04:00,22,15.35,15.37,15.34,15.37,137
20140501|2014-01-22 04:30,22,15.36,15.37,15.35,15.35,50
20140501|2014-01-22 05:00,22,15.34,15.37,15.34,15.35,157
20140501|2014-01-22 05:30,22,15.35,15.36,15.35,15.36,65
20140501|2014-01-22 06:00,22,15.36,15.41,15.36,15.41,335
20140501|2014-01-22 06:30,22,15.41,15.43,15.38,15.38,46
20140501|2014-01-22 07:00,22,15.39,15.39,15.35,15.37,101
20140501|2014-01-22 07:30,22,15.37,15.38,15.3,15.36,385
20140501|2014-01-22 08:00,22,15.35,15.36,15.23,15.26,938
20140501|2014-01-22 08:30,22,15.25,15.33,15.25,15.3,827
20140501|2014-01-22 09:00,22,15.3,15.33,15.28,15.3,666
20140501|2014-01-22 09:30,22,15.29,15.29,15.28,15.29,103
20140501|2014-01-22 10:00,22,15.29,15.29,15.23,15.24,661
20140501|2014-01-22 10:30,22,15.24,15.24,15.2,15.24,1267
20140501|2014-01-22 11:00,22,15.24,15.25,15.23,15.24,148
20140501|2014-01-22 11:30,22,15.23,15.25,15.22,15.22,77
20140501|2014-01-22 12:00,22,15.23,15.26,15.21,15.26,433
20140501|2014-01-22 12:30,22,15.26,15.3,15.26,15.27,511
20140501|2014-01-23 01:30,23,15.27,15.27,15.23,15.27,66
20140501|2014-01-23 02:00,23,15.26,15.26,15.25,15.25,43
20140501|2014-01-23 02:30,23,15.23,15.25,15.23,15.25,84
20140501|2014-01-23 03:00,23,15.24,15.29,15.24,15.28,160
20140501|2014-01-23 03:30,23,15.25,15.27,15.25,15.27,24
20140501|2014-01-23 04:00,23,15.25,15.26,15.25,15.26,8
20140501|2014-01-23 04:30,23,15.26,15.28,15.26,15.28,3
20140501|2014-01-23 05:00,23,15.28,15.29,15.25,15.25,111
20140501|2014-01-23 05:30,23,15.26,15.34,15.24,15.24,447
20140501|2014-01-23 06:00,23,15.24,15.28,15.24,15.27,39
20140501|2014-01-23 06:30,23,15.26,15.28,15.26,15.27,19
20140501|2014-01-23 07:00,23,15.26,15.29,15.25,15.28,340
20140501|2014-01-23 07:30,23,15.28,15.4,15.28,15.36,1386
20140501|2014-01-23 08:00,23,15.37,15.42,15.36,15.4,441
20140501|2014-01-23 08:30,23,15.41,15.41,15.36,15.37,308
20140501|2014-01-23 09:00,23,15.37,15.4,15.34,15.4,236
20140501|2014-01-23 09:30,23,15.41,15.41,15.37,15.38,174
20140501|2014-01-23 10:00,23,15.38,15.38,15.35,15.35,194
20140501|2014-01-23 10:30,23,15.34,15.35,15.26,15.29,1720
20140501|2014-01-23 11:00,23,15.29,15.3,15.23,15.25,925
20140501|2014-01-23 11:30,23,15.25,15.27,15.23,15.26,126
20140501|2014-01-23 12:00,23,15.27,15.28,15.24,15.28,414
20140501|2014-01-23 12:30,23,15.27,15.29,15.26,15.26,418
20140501|2014-01-24 01:30,24,15.26,15.28,15.23,15.23,417
20140501|2014-01-24 02:00,24,15.24,15.24,15.23,15.23,13
20140501|2014-01-24 02:30,24,15.24,15.26,15.22,15.23,214
20140501|2014-01-24 03:00,24,15.23,15.23,15.21,15.21,38
20140501|2014-01-24 03:30,24,15.24,15.25,15.24,15.25,20
20140501|2014-01-24 04:00,24,15.25,15.25,15.25,15.25,18
20140501|2014-01-24 05:00,24,15.28,15.3,15.25,15.26,481
20140501|2014-01-24 05:30,24,15.26,15.29,15.25,15.27,414
20140501|2014-01-24 06:00,24,15.27,15.28,15.27,15.27,149
20140501|2014-01-24 06:30,24,15.27,15.28,15.27,15.27,81
20140501|2014-01-24 07:00,24,15.26,15.27,15.24,15.25,835
20140501|2014-01-24 07:30,24,15.25,15.33,15.25,15.32,513
20140501|2014-01-24 08:00,24,15.32,15.33,15.28,15.3,75
20140501|2014-01-24 08:30,24,15.29,15.31,15.27,15.31,136
20140501|2014-01-24 09:00,24,15.32,15.32,15.29,15.29,113
20140501|2014-01-24 09:30,24,15.3,15.3,15.25,15.26,433
20140501|2014-01-24 10:00,24,15.26,15.27,15.24,15.26,379
20140501|2014-01-24 10:30,24,15.26,15.26,15.23,15.23,862
20140501|2014-01-24 11:00,24,15.24,15.24,15.21,15.24,271
20140501|2014-01-24 11:30,24,15.24,15.25,15.22,15.24,192
20140501|2014-01-24 12:00,24,15.24,15.31,15.23,15.3,641
20140501|2014-01-24 12:30,24,15.3,15.35,15.3,15.35,277
20140501|2014-01-27 01:30,27,15.33,15.33,15.29,15.3,84
20140501|2014-01-27 02:00,27,15.3,15.3,15.29,15.3,10
20140501|2014-01-27 02:30,27,15.29,15.29,15.25,15.27,57
20140501|2014-01-27 03:00,27,15.27,15.28,15.26,15.28,16
20140501|2014-01-27 03:30,27,15.26,15.26,15.23,15.23,250
20140501|2014-01-27 04:00,27,15.23,15.23,15.23,15.23,189
20140501|2014-01-27 04:30,27,15.23,15.23,15.21,15.21,95
20140501|2014-01-27 05:00,27,15.21,15.21,15.2,15.21,174
20140501|2014-01-27 05:30,27,15.21,15.23,15.21,15.22,61
20140501|2014-01-27 06:00,27,15.22,15.23,15.22,15.23,10
20140501|2014-01-27 06:30,27,15.22,15.23,15.22,15.23,27
20140501|2014-01-27 07:00,27,15.23,15.25,15.18,15.19,585
20140501|2014-01-27 07:30,27,15.19,15.19,15.12,15.15,873
20140501|2014-01-27 08:00,27,15.14,15.15,15.13,15.14,132
20140501|2014-01-27 08:30,27,15.14,15.16,15.09,15.11,595
20140501|2014-01-27 09:00,27,15.11,15.15,15.1,15.14,283
20140501|2014-01-27 09:30,27,15.14,15.15,15.09,15.09,555
20140501|2014-01-27 10:00,27,15.09,15.12,15.09,15.11,796
20140501|2014-01-27 10:30,27,15.11,15.12,15.1,15.11,301
20140501|2014-01-27 11:00,27,15.11,15.11,15.06,15.06,388
20140501|2014-01-27 11:30,27,15.06,15.06,15.03,15.05,928
20140501|2014-01-27 12:00,27,15.05,15.05,15.01,15.01,872
20140501|2014-01-27 12:30,27,15.02,15.04,15,15.01,388
20140501|2014-01-28 01:30,28,15,15,14.95,14.97,423
20140501|2014-01-28 02:00,28,14.97,14.98,14.97,14.98,122
20140501|2014-01-28 02:30,28,14.98,15,14.93,14.99,484
20140501|2014-01-28 03:00,28,14.99,15.04,14.99,15.03,24
20140501|2014-01-28 03:30,28,15.03,15.03,15,15.01,12
20140501|2014-01-28 04:00,28,15.01,15.01,14.99,15.01,71
20140501|2014-01-28 04:30,28,15.01,15.01,14.96,14.99,35
20140501|2014-01-28 05:00,28,14.98,14.99,14.97,14.97,46
20140501|2014-01-28 05:30,28,14.96,14.97,14.95,14.95,70
20140501|2014-01-28 06:00,28,14.94,14.96,14.94,14.96,60
20140501|2014-01-28 06:30,28,14.96,14.96,14.95,14.95,32
20140501|2014-01-28 07:00,28,14.95,15.04,14.92,15.03,819
20140501|2014-01-28 07:30,28,15.03,15.09,15.02,15.08,773
20140501|2014-01-28 08:00,28,15.08,15.17,15.07,15.15,785
20140501|2014-01-28 08:30,28,15.14,15.17,15.1,15.12,374
20140501|2014-01-28 09:00,28,15.12,15.15,15.11,15.15,227
20140501|2014-01-28 09:30,28,15.14,15.14,15.1,15.13,184
20140501|2014-01-28 10:00,28,15.14,15.28,15.14,15.22,1233
20140501|2014-01-28 10:30,28,15.22,15.28,15.2,15.2,573
20140501|2014-01-28 11:00,28,15.21,15.27,15.17,15.25,454
20140501|2014-01-28 11:30,28,15.26,15.28,15.22,15.27,447
20140501|2014-01-28 12:00,28,15.27,15.28,15.22,15.23,591
20140501|2014-01-28 12:30,28,15.25,15.29,15.25,15.29,542
20140501|2014-01-29 01:30,29,15.28,15.28,15.15,15.16,2229
20140501|2014-01-29 02:00,29,15.17,15.19,15.16,15.19,72
20140501|2014-01-29 02:30,29,15.2,15.21,15.19,15.19,316
20140501|2014-01-29 03:00,29,15.19,15.21,15.19,15.2,644
20140501|2014-01-29 03:30,29,15.2,15.21,15.2,15.2,36
20140501|2014-01-29 04:00,29,15.21,15.21,15.2,15.2,87
20140501|2014-01-29 04:30,29,15.2,15.2,15.18,15.18,146
20140501|2014-01-29 05:00,29,15.18,15.18,15.06,15.07,297
20140501|2014-01-29 05:30,29,15.06,15.08,15.06,15.08,120
20140501|2014-01-29 06:00,29,15.07,15.1,15.06,15.08,150
20140501|2014-01-29 06:30,29,15.09,15.09,15.04,15.06,112
20140501|2014-01-29 07:00,29,15.05,15.05,14.95,15,1000
20140501|2014-01-29 07:30,29,15,15.01,14.97,15,221
20140501|2014-01-29 08:00,29,15,15.02,14.99,15.02,192
20140501|2014-01-29 08:30,29,15.02,15.03,14.98,14.99,209
20140501|2014-01-29 09:00,29,14.99,15,14.94,14.95,336
20140501|2014-01-29 09:30,29,14.94,14.97,14.94,14.97,156
20140501|2014-01-29 10:00,29,14.98,15.02,14.98,15.02,755
20140501|2014-01-29 10:30,29,15.02,15.06,15,15.02,679
20140501|2014-01-29 11:00,29,15.03,15.06,15.03,15.04,365
20140501|2014-01-29 11:30,29,15.04,15.04,15,15,169
20140501|2014-01-29 12:00,29,15,15.01,14.95,14.96,1027
20140501|2014-01-29 12:30,29,14.96,15.01,14.96,15.01,593
20140501|2014-01-30 01:30,30,14.98,15.01,14.94,14.96,439
20140501|2014-01-30 02:00,30,14.96,14.99,14.96,14.99,51
20140501|2014-01-30 02:30,30,14.98,15,14.98,14.99,309
20140501|2014-01-30 03:00,30,14.99,15.04,14.98,15.03,228
20140501|2014-01-30 03:30,30,15.04,15.11,15.04,15.11,255
20140501|2014-01-30 04:00,30,15.1,15.17,15.09,15.14,246
20140501|2014-01-30 04:30,30,15.15,15.15,15.11,15.13,218
20140501|2014-01-30 05:00,30,15.14,15.15,15.11,15.14,150
20140501|2014-01-30 05:30,30,15.14,15.14,15.12,15.14,206
20140501|2014-01-30 06:00,30,15.14,15.14,15.09,15.09,72
20140501|2014-01-30 06:30,30,15.09,15.13,15.08,15.12,495
20140501|2014-01-30 07:00,30,15.12,15.17,15.11,15.15,575
20140501|2014-01-30 07:30,30,15.16,15.17,15.13,15.14,228
20140501|2014-01-30 08:00,30,15.14,15.16,15.09,15.16,512
20140501|2014-01-30 08:30,30,15.17,15.24,15.16,15.21,1771
20140501|2014-01-30 09:00,30,15.21,15.23,15.17,15.19,257
20140501|2014-01-30 09:30,30,15.18,15.2,15.16,15.17,231
20140501|2014-01-30 10:00,30,15.18,15.18,15.1,15.12,330
20140501|2014-01-30 10:30,30,15.12,15.14,15.1,15.12,136
20140501|2014-01-30 11:00,30,15.13,15.14,15.09,15.12,167
20140501|2014-01-30 11:30,30,15.12,15.19,15.12,15.19,148
20140501|2014-01-30 12:00,30,15.2,15.22,15.17,15.21,338
20140501|2014-01-30 12:30,30,15.21,15.21,15.17,15.19,291
20140501|2014-01-31 01:30,31,15.2,15.22,15.19,15.22,78
20140501|2014-01-31 02:00,31,15.22,15.23,15.21,15.22,11
20140501|2014-01-31 02:30,31,15.23,15.25,15.23,15.24,227
20140501|2014-01-31 03:00,31,15.23,15.24,15.22,15.23,63
20140501|2014-01-31 03:30,31,15.23,15.25,15.22,15.25,171
20140501|2014-01-31 04:00,31,15.24,15.28,15.23,15.28,664
20140501|2014-01-31 04:30,31,15.28,15.34,15.27,15.31,1304
20140501|2014-01-31 05:00,31,15.3,15.32,15.3,15.32,13
20140501|2014-01-31 05:30,31,15.32,15.33,15.31,15.33,112
20140501|2014-01-31 06:00,31,15.33,15.34,15.33,15.33,207
20140501|2014-01-31 06:30,31,15.32,15.34,15.32,15.33,360
20140501|2014-01-31 07:00,31,15.34,15.59,15.33,15.46,2187
20140501|2014-01-31 07:30,31,15.47,15.5,15.46,15.5,597
20140501|2014-01-31 08:00,31,15.49,15.51,15.47,15.48,690
20140501|2014-01-31 08:30,31,15.47,15.56,15.47,15.54,1034
20140501|2014-01-31 09:00,31,15.55,15.75,15.55,15.66,3536
20140501|2014-01-31 09:30,31,15.66,15.67,15.62,15.66,626
20140501|2014-01-31 10:00,31,15.66,15.71,15.66,15.69,1094
20140501|2014-01-31 10:30,31,15.69,15.78,15.69,15.77,811
20140501|2014-01-31 11:00,31,15.77,15.8,15.73,15.77,595
20140501|2014-01-31 11:30,31,15.77,15.87,15.77,15.85,998
20140501|2014-01-31 12:00,31,15.86,15.92,15.73,15.77,2160
20140501|2014-01-31 12:30,31,15.79,15.81,15.76,15.79,874
20140501|2014-02-03 02:30,3,15.72,15.77,15.66,15.75,380
20140501|2014-02-03 03:00,3,15.75,15.84,15.75,15.82,265
20140501|2014-02-03 03:30,3,15.83,15.87,15.82,15.87,121
20140501|2014-02-03 04:00,3,15.9,15.9,15.83,15.83,369
20140501|2014-02-03 04:30,3,15.82,15.82,15.75,15.75,113
20140501|2014-02-03 05:00,3,15.75,15.77,15.74,15.76,177
20140501|2014-02-03 05:30,3,15.78,15.86,15.78,15.86,297
20140501|2014-02-03 06:00,3,15.87,15.89,15.86,15.87,234
20140501|2014-02-03 06:30,3,15.87,15.88,15.84,15.86,153
20140501|2014-02-03 07:00,3,15.85,15.87,15.77,15.81,1080
20140501|2014-02-03 07:30,3,15.8,15.84,15.79,15.82,494
20140501|2014-02-03 08:00,3,15.82,15.85,15.82,15.84,214
20140501|2014-02-03 08:30,3,15.83,15.84,15.72,15.77,928
20140501|2014-02-03 09:00,3,15.78,15.79,15.73,15.76,909
20140501|2014-02-03 09:30,3,15.77,15.87,15.77,15.84,671
20140501|2014-02-03 10:00,3,15.84,15.9,15.79,15.8,1185
20140501|2014-02-03 10:30,3,15.79,15.86,15.75,15.82,473
20140501|2014-02-03 11:00,3,15.81,15.89,15.79,15.88,321
20140501|2014-02-03 11:30,3,15.89,15.96,15.89,15.94,1419
20140501|2014-02-04 02:30,4,15.94,15.96,15.85,15.91,865
20140501|2014-02-04 03:00,4,15.92,15.95,15.91,15.94,417
20140501|2014-02-04 03:30,4,15.94,15.95,15.93,15.94,264
20140501|2014-02-04 04:00,4,15.94,15.94,15.93,15.94,384
20140501|2014-02-04 04:30,4,15.94,15.94,15.88,15.91,263
20140501|2014-02-04 05:00,4,15.94,15.95,15.91,15.93,157
20140501|2014-02-04 05:30,4,15.94,15.95,15.83,15.83,253
20140501|2014-02-04 06:00,4,15.82,15.84,15.81,15.84,78
20140501|2014-02-04 06:30,4,15.83,15.89,15.82,15.85,133
20140501|2014-02-04 07:00,4,15.83,15.89,15.81,15.87,900
20140501|2014-02-04 07:30,4,15.87,15.97,15.87,15.97,613
20140501|2014-02-04 08:00,4,15.96,16.27,15.96,16.26,2961
20140501|2014-02-04 08:30,4,16.26,16.32,16.24,16.29,1469
20140501|2014-02-04 09:00,4,16.3,16.38,16.28,16.38,1013
20140501|2014-02-04 09:30,4,16.38,16.39,16.33,16.38,520
20140501|2014-02-04 10:00,4,16.38,16.54,16.35,16.54,2375
20140501|2014-02-04 10:30,4,16.54,16.58,16.43,16.48,1774
20140501|2014-02-04 11:00,4,16.49,16.5,16.39,16.39,2391
20140501|2014-02-04 11:30,4,16.39,16.39,16.2,16.2,2979
20140501|2014-02-05 02:30,5,16.35,16.41,16.26,16.41,1729
20140501|2014-02-05 03:00,5,16.41,16.44,16.39,16.39,562
20140501|2014-02-05 03:30,5,16.39,16.48,16.39,16.47,1056
20140501|2014-02-05 04:00,5,16.47,16.47,16.42,16.44,113
20140501|2014-02-05 04:30,5,16.43,16.43,16.37,16.38,155
20140501|2014-02-05 05:00,5,16.38,16.44,16.36,16.41,194
20140501|2014-02-05 05:30,5,16.41,16.42,16.36,16.4,64
20140501|2014-02-05 06:00,5,16.4,16.42,16.4,16.4,60
20140501|2014-02-05 06:30,5,16.4,16.42,16.35,16.42,210
20140501|2014-02-05 07:00,5,16.42,16.46,16.27,16.3,1312
20140501|2014-02-05 07:30,5,16.31,16.34,16.18,16.3,819
20140501|2014-02-05 08:00,5,16.31,16.39,16.31,16.37,1071
20140501|2014-02-05 08:30,5,16.37,16.41,16.3,16.33,752
20140501|2014-02-05 09:00,5,16.34,16.4,16.31,16.32,426
20140501|2014-02-05 09:30,5,16.32,16.43,16.23,16.42,999
20140501|2014-02-05 10:00,5,16.43,16.44,16.38,16.41,606
20140501|2014-02-05 10:30,5,16.42,16.49,16.41,16.47,1112
20140501|2014-02-05 11:00,5,16.47,16.5,16.36,16.42,1175
20140501|2014-02-05 11:30,5,16.43,16.43,16.3,16.34,2184
20140501|2014-02-06 02:30,6,16.36,16.41,16.34,16.41,215
20140501|2014-02-06 03:00,6,16.41,16.43,16.41,16.42,88
20140501|2014-02-06 03:30,6,16.41,16.41,16.38,16.38,162
20140501|2014-02-06 04:00,6,16.39,16.39,16.36,16.36,76
20140501|2014-02-06 04:30,6,16.36,16.37,16.33,16.34,431
20140501|2014-02-06 05:00,6,16.36,16.39,16.36,16.38,69
20140501|2014-02-06 05:30,6,16.38,16.42,16.38,16.39,293
20140501|2014-02-06 06:00,6,16.42,16.42,16.38,16.38,46
20140501|2014-02-06 06:30,6,16.38,16.38,16.02,16.08,1335
20140501|2014-02-06 07:00,6,16.1,16.28,16.08,16.22,1425
20140501|2014-02-06 07:30,6,16.21,16.41,16.21,16.28,1991
20140501|2014-02-06 08:00,6,16.29,16.3,16.22,16.29,375
20140501|2014-02-06 08:30,6,16.28,16.3,16.19,16.2,797
20140501|2014-02-06 09:00,6,16.19,16.2,16.07,16.11,2645
20140501|2014-02-06 09:30,6,16.12,16.14,16,16.13,2070
20140501|2014-02-06 10:00,6,16.12,16.15,16.08,16.13,386
20140501|2014-02-06 10:30,6,16.13,16.13,16.04,16.1,591
20140501|2014-02-06 11:00,6,16.1,16.17,16.09,16.16,583
20140501|2014-02-06 11:30,6,16.16,16.19,16.07,16.11,1411
20140501|2014-02-07 02:30,7,16.1,16.1,15.86,15.97,1162
20140501|2014-02-07 03:00,7,15.97,15.97,15.94,15.96,460
20140501|2014-02-07 03:30,7,15.96,15.96,15.94,15.94,177
20140501|2014-02-07 04:00,7,15.95,15.95,15.94,15.94,81
20140501|2014-02-07 04:30,7,15.95,15.96,15.94,15.94,412
20140501|2014-02-07 05:00,7,15.94,16.05,15.94,16,789
20140501|2014-02-07 05:30,7,16,16.07,16,16.04,223
20140501|2014-02-07 06:00,7,16.05,16.09,16.05,16.05,134
20140501|2014-02-07 06:30,7,16.05,16.07,16.01,16.03,219
20140501|2014-02-07 07:00,7,16.02,16.13,16.01,16.08,622
20140501|2014-02-07 07:30,7,16.09,16.11,16.05,16.07,621
20140501|2014-02-07 08:00,7,16.07,16.12,16.05,16.1,457
20140501|2014-02-07 08:30,7,16.11,16.14,16.08,16.09,398
20140501|2014-02-07 09:00,7,16.08,16.08,16.01,16.07,591
20140501|2014-02-07 09:30,7,16.07,16.11,16.04,16.11,460
20140501|2014-02-07 10:00,7,16.11,16.14,16.05,16.08,690
20140501|2014-02-07 10:30,7,16.09,16.09,16.02,16.02,688
20140501|2014-02-07 11:00,7,16.03,16.05,15.97,16.01,990
20140501|2014-02-07 11:30,7,16.01,16.03,15.96,15.96,1361
20140501|2014-02-10 02:30,10,15.8,15.93,15.8,15.86,1199
20140501|2014-02-10 03:00,10,15.85,15.86,15.8,15.82,638
20140501|2014-02-10 03:30,10,15.82,15.82,15.69,15.69,576
20140501|2014-02-10 04:00,10,15.69,15.79,15.68,15.78,535
20140501|2014-02-10 04:30,10,15.79,15.82,15.78,15.8,152
20140501|2014-02-10 05:00,10,15.8,15.87,15.8,15.87,189
20140501|2014-02-10 05:30,10,15.87,15.89,15.82,15.89,287
20140501|2014-02-10 06:00,10,15.87,15.89,15.87,15.88,201
20140501|2014-02-10 06:30,10,15.88,15.88,15.82,15.87,226
20140501|2014-02-10 07:00,10,15.87,15.93,15.83,15.9,1011
20140501|2014-02-10 07:30,10,15.9,15.93,15.87,15.92,910
20140501|2014-02-10 08:00,10,15.92,15.95,15.89,15.95,445
20140501|2014-02-10 08:30,10,15.94,15.96,15.88,15.89,1082
20140501|2014-02-10 09:00,10,15.88,15.93,15.86,15.93,646
20140501|2014-02-10 09:30,10,15.92,15.96,15.89,15.94,585
20140501|2014-02-10 10:00,10,15.94,15.95,15.9,15.91,276
20140501|2014-02-10 10:30,10,15.91,15.93,15.9,15.9,243
20140501|2014-02-10 11:00,10,15.9,15.91,15.85,15.89,535
20140501|2014-02-10 11:30,10,15.89,15.95,15.88,15.94,1020
20140501|2014-02-11 02:30,11,15.95,16,15.94,16,905
20140501|2014-02-11 03:00,11,16,16.02,15.99,16,527
20140501|2014-02-11 03:30,11,16,16.01,15.97,15.98,419
20140501|2014-02-11 04:00,11,15.97,15.99,15.85,15.93,386
20140501|2014-02-11 04:30,11,15.93,15.93,15.87,15.91,153
20140501|2014-02-11 05:00,11,15.91,15.94,15.9,15.91,171
20140501|2014-02-11 05:30,11,15.91,15.91,15.91,15.91,206
20140501|2014-02-11 06:00,11,15.9,15.91,15.82,15.82,176
20140501|2014-02-11 06:30,11,15.82,15.85,15.82,15.85,223
20140501|2014-02-11 07:00,11,15.85,15.85,15.73,15.74,1572
20140501|2014-02-11 07:30,11,15.75,15.78,15.71,15.76,680
20140501|2014-02-11 08:00,11,15.76,15.78,15.73,15.75,469
20140501|2014-02-11 08:30,11,15.75,15.77,15.74,15.76,930
20140501|2014-02-11 09:00,11,15.77,15.87,15.75,15.86,1843
20140501|2014-02-11 09:30,11,15.85,15.86,15.77,15.81,1291
20140501|2014-02-11 10:00,11,15.81,15.81,15.76,15.77,698
20140501|2014-02-11 10:30,11,15.77,15.82,15.77,15.8,1031
20140501|2014-02-11 11:00,11,15.81,15.82,15.75,15.79,468
20140501|2014-02-11 11:30,11,15.79,15.79,15.7,15.71,2071
20140501|2014-02-11 12:00,11,15.71,15.71,15.71,15.71,4
20140501|2014-02-12 02:30,12,15.71,15.72,15.66,15.71,1004
20140501|2014-02-12 03:00,12,15.71,15.76,15.69,15.75,280
20140501|2014-02-12 03:30,12,15.75,15.78,15.75,15.77,143
20140501|2014-02-12 04:00,12,15.78,15.79,15.74,15.76,110
20140501|2014-02-12 04:30,12,15.76,15.76,15.7,15.72,97
20140501|2014-02-12 05:00,12,15.71,15.74,15.69,15.71,267
20140501|2014-02-12 05:30,12,15.71,15.79,15.69,15.78,396
20140501|2014-02-12 06:00,12,15.79,15.82,15.75,15.8,329
20140501|2014-02-12 06:30,12,15.81,15.83,15.78,15.82,626
20140501|2014-02-12 07:00,12,15.81,15.81,15.71,15.8,909
20140501|2014-02-12 07:30,12,15.8,15.89,15.8,15.88,1036
20140501|2014-02-12 08:00,12,15.88,15.93,15.83,15.85,1964
20140501|2014-02-12 08:30,12,15.84,15.85,15.57,15.77,7304
20140501|2014-02-12 09:00,12,15.77,15.85,15.76,15.84,1875
20140501|2014-02-12 09:30,12,15.84,15.92,15.84,15.92,1971
20140501|2014-02-12 10:00,12,15.92,16.18,15.91,16.11,4531
20140501|2014-02-12 10:30,12,16.11,16.2,16.1,16.2,1218
20140501|2014-02-12 11:00,12,16.2,16.2,16.08,16.12,2106
20140501|2014-02-12 11:30,12,16.12,16.21,16.09,16.2,2804
20140501|2014-02-13 02:30,13,16.11,16.21,16.11,16.19,1298
20140501|2014-02-13 03:00,13,16.18,16.2,16.1,16.12,419
20140501|2014-02-13 03:30,13,16.11,16.13,16.08,16.09,673
20140501|2014-02-13 04:00,13,16.1,16.1,16.03,16.03,493
20140501|2014-02-13 04:30,13,16.03,16.03,15.92,15.98,941
20140501|2014-02-13 05:00,13,15.99,16.01,15.85,15.88,2571
20140501|2014-02-13 05:30,13,15.88,15.94,15.87,15.92,811
20140501|2014-02-13 06:00,13,15.92,15.96,15.92,15.95,493
20140501|2014-02-13 06:30,13,15.95,15.99,15.95,15.97,462
20140501|2014-02-13 07:00,13,15.96,16.06,15.95,15.96,1468
20140501|2014-02-13 07:30,13,15.96,16.03,15.96,16.01,448
20140501|2014-02-13 08:00,13,16,16.04,15.99,15.99,1100
20140501|2014-02-13 08:30,13,15.99,16.06,15.99,16,1119
20140501|2014-02-13 09:00,13,16.01,16.01,15.91,15.92,1632
20140501|2014-02-13 09:30,13,15.93,15.97,15.89,15.92,2041
20140501|2014-02-13 10:00,13,15.93,16.04,15.92,16.03,672
20140501|2014-02-13 10:30,13,16.03,16.03,15.94,15.96,679
20140501|2014-02-13 11:00,13,15.96,16.05,15.96,16.02,1075
20140501|2014-02-13 11:30,13,16.02,16.06,15.99,16,2580
20140501|2014-02-14 02:30,14,16,16.01,15.92,15.95,825
20140501|2014-02-14 03:00,14,15.95,15.96,15.88,15.89,524
20140501|2014-02-14 03:30,14,15.89,15.91,15.89,15.89,150
20140501|2014-02-14 04:00,14,15.89,15.92,15.89,15.9,207
20140501|2014-02-14 04:30,14,15.9,15.92,15.89,15.92,79
20140501|2014-02-14 05:00,14,15.92,15.95,15.92,15.94,269
20140501|2014-02-14 05:30,14,15.94,15.96,15.93,15.96,236
20140501|2014-02-14 06:00,14,15.96,15.99,15.95,15.99,579
20140501|2014-02-14 06:30,14,15.99,16,15.97,15.98,172
20140501|2014-02-14 07:00,14,15.98,16,15.96,15.99,583
20140501|2014-02-14 07:30,14,15.99,15.99,15.89,15.91,1082
20140501|2014-02-14 08:00,14,15.9,15.92,15.89,15.89,586
20140501|2014-02-14 08:30,14,15.9,15.92,15.87,15.92,1333
20140501|2014-02-14 09:00,14,15.92,15.93,15.88,15.89,575
20140501|2014-02-14 09:30,14,15.89,15.95,15.89,15.91,531
20140501|2014-02-14 10:00,14,15.92,15.97,15.89,15.95,694
20140501|2014-02-14 10:30,14,15.96,15.98,15.95,15.98,576
20140501|2014-02-14 11:00,14,15.98,15.99,15.92,15.94,460
20140501|2014-02-14 11:30,14,15.94,16.02,15.94,15.96,1712
20140501|2014-02-18 02:30,18,16.02,16.08,16.01,16.05,1890
20140501|2014-02-18 03:00,18,16.05,16.07,16.03,16.05,327
20140501|2014-02-18 03:30,18,16.05,16.09,16.02,16.09,1255
20140501|2014-02-18 04:00,18,16.09,16.11,16.07,16.11,1218
20140501|2014-02-18 04:30,18,16.11,16.26,16.1,16.21,2824
20140501|2014-02-18 05:00,18,16.22,16.31,16.22,16.29,2590
20140501|2014-02-18 05:30,18,16.29,16.34,16.28,16.29,1047
20140501|2014-02-18 06:00,18,16.3,16.3,16.13,16.14,1814
20140501|2014-02-18 06:30,18,16.14,16.19,16.1,16.19,1827
20140501|2014-02-18 07:00,18,16.19,16.32,16.18,16.32,2345
20140501|2014-02-18 07:30,18,16.32,16.35,16.31,16.35,2393
20140501|2014-02-18 08:00,18,16.34,16.4,16.34,16.36,4425
20140501|2014-02-18 08:30,18,16.36,16.44,16.34,16.4,4147
20140501|2014-02-18 09:00,18,16.39,16.42,16.37,16.42,1380
20140501|2014-02-18 09:30,18,16.42,16.43,16.38,16.43,1578
20140501|2014-02-18 10:00,18,16.43,16.49,16.42,16.49,3534
20140501|2014-02-18 10:30,18,16.49,16.5,16.42,16.46,2972
20140501|2014-02-18 11:00,18,16.46,16.5,16.45,16.48,1937
20140501|2014-02-18 11:30,18,16.47,16.55,16.39,16.55,5957
20140501|2014-02-19 02:30,19,16.57,16.57,16.46,16.49,2702
20140501|2014-02-19 03:00,19,16.49,16.51,16.4,16.47,1354
20140501|2014-02-19 03:30,19,16.47,16.47,16.42,16.43,298
20140501|2014-02-19 04:00,19,16.43,16.45,16.43,16.44,262
20140501|2014-02-19 04:30,19,16.45,16.47,16.44,16.47,698
20140501|2014-02-19 05:00,19,16.47,16.52,16.44,16.47,673
20140501|2014-02-19 05:30,19,16.47,16.64,16.46,16.62,3792
20140501|2014-02-19 06:00,19,16.61,16.77,16.59,16.72,6682
20140501|2014-02-19 06:30,19,16.72,16.8,16.71,16.8,3342
20140501|2014-02-19 07:00,19,16.8,16.8,16.62,16.66,5408
20140501|2014-02-19 07:30,19,16.66,16.74,16.66,16.74,1487
20140501|2014-02-19 08:00,19,16.73,16.82,16.71,16.75,3559
20140501|2014-02-19 08:30,19,16.75,16.8,16.75,16.78,2859
20140501|2014-02-19 09:00,19,16.78,16.8,16.76,16.78,1825
20140501|2014-02-19 09:30,19,16.78,16.83,16.77,16.83,2414
20140501|2014-02-19 10:00,19,16.83,16.85,16.8,16.85,2999
20140501|2014-02-19 10:30,19,16.85,16.88,16.82,16.83,3174
20140501|2014-02-19 11:00,19,16.83,16.87,16.81,16.87,1880
20140501|2014-02-19 11:30,19,16.87,16.88,16.75,16.75,4802
20140501|2014-02-20 02:30,20,16.83,16.83,16.73,16.75,3847
20140501|2014-02-20 03:00,20,16.75,16.82,16.74,16.8,1293
20140501|2014-02-20 03:30,20,16.8,16.8,16.66,16.68,1290
20140501|2014-02-20 04:00,20,16.68,16.73,16.68,16.7,610
20140501|2014-02-20 04:30,20,16.69,16.73,16.69,16.73,485
20140501|2014-02-20 05:00,20,16.72,16.73,16.69,16.72,676
20140501|2014-02-20 05:30,20,16.72,16.76,16.71,16.74,871
20140501|2014-02-20 06:00,20,16.74,16.76,16.69,16.69,738
20140501|2014-02-20 06:30,20,16.69,16.8,16.67,16.75,1640
20140501|2014-02-20 07:00,20,16.74,16.75,16.68,16.7,2653
20140501|2014-02-20 07:30,20,16.7,16.73,16.67,16.67,1130
20140501|2014-02-20 08:00,20,16.67,16.69,16.62,16.69,2917
20140501|2014-02-20 08:30,20,16.69,16.78,16.68,16.76,3807
20140501|2014-02-20 09:00,20,16.75,16.81,16.73,16.8,2991
20140501|2014-02-20 09:30,20,16.79,16.85,16.76,16.76,3256
20140501|2014-02-20 10:00,20,16.76,16.83,16.76,16.8,1667
20140501|2014-02-20 10:30,20,16.8,16.83,16.71,16.72,1626
20140501|2014-02-20 11:00,20,16.71,16.8,16.71,16.74,2395
20140501|2014-02-20 11:30,20,16.74,16.77,16.67,16.68,4245
20140501|2014-02-21 02:30,21,16.73,16.82,16.71,16.8,1694
20140501|2014-02-21 03:00,21,16.8,16.87,16.79,16.87,1340
20140501|2014-02-21 03:30,21,16.87,16.87,16.83,16.85,449
20140501|2014-02-21 04:00,21,16.85,16.89,16.84,16.89,1101
20140501|2014-02-21 04:30,21,16.88,16.9,16.87,16.88,745
20140501|2014-02-21 05:00,21,16.89,16.9,16.87,16.88,406
20140501|2014-02-21 05:30,21,16.89,16.89,16.84,16.85,1016
20140501|2014-02-21 06:00,21,16.85,16.86,16.84,16.86,283
20140501|2014-02-21 06:30,21,16.86,16.86,16.77,16.81,1468
20140501|2014-02-21 07:00,21,16.81,16.84,16.78,16.83,1321
20140501|2014-02-21 07:30,21,16.84,16.84,16.71,16.71,2566
20140501|2014-02-21 08:00,21,16.72,16.8,16.71,16.8,2452
20140501|2014-02-21 08:30,21,16.8,16.82,16.76,16.8,1891
20140501|2014-02-21 09:00,21,16.8,16.93,16.8,16.88,6753
20140501|2014-02-21 09:30,21,16.88,16.93,16.86,16.93,2710
20140501|2014-02-21 10:00,21,16.92,16.95,16.88,16.91,2302
20140501|2014-02-21 10:30,21,16.9,17.12,16.89,17.05,8744
20140501|2014-02-21 11:00,21,17.04,17.14,17.01,17.11,7767
20140501|2014-02-21 11:30,21,17.1,17.13,17.05,17.1,8875
20140501|2014-02-24 02:30,24,17.12,17.28,17.1,17.18,9632
20140501|2014-02-24 03:00,24,17.19,17.23,17.16,17.22,1065
20140501|2014-02-24 03:30,24,17.21,17.36,17.21,17.32,5100
20140501|2014-02-24 04:00,24,17.33,17.45,17.32,17.37,3732
20140501|2014-02-24 04:30,24,17.37,17.48,17.37,17.39,3773
20140501|2014-02-24 05:00,24,17.39,17.41,17.38,17.41,1056
20140501|2014-02-24 05:30,24,17.41,17.44,17.37,17.38,1026
20140501|2014-02-24 06:00,24,17.38,17.4,17.35,17.35,846
20140501|2014-02-24 06:30,24,17.36,17.41,17.33,17.41,1999
20140501|2014-02-24 07:00,24,17.41,17.45,17.35,17.42,5242
20140501|2014-02-24 07:30,24,17.42,17.43,17.39,17.41,1268
20140501|2014-02-24 08:00,24,17.41,17.42,17.38,17.39,1424
20140501|2014-02-24 08:30,24,17.39,17.46,17.38,17.45,3411
20140501|2014-02-24 09:00,24,17.45,17.67,17.4,17.55,12782
20140501|2014-02-24 09:30,24,17.56,17.6,17.55,17.6,2120
20140501|2014-02-24 10:00,24,17.6,17.69,17.59,17.67,4347
20140501|2014-02-24 10:30,24,17.67,17.79,17.66,17.7,8264
20140501|2014-02-24 11:00,24,17.7,17.72,17.62,17.64,4629
20140501|2014-02-24 11:30,24,17.65,17.73,17.64,17.66,8599
20140501|2014-02-25 02:30,25,17.75,17.75,17.64,17.68,5862
20140501|2014-02-25 03:00,25,17.68,17.7,17.62,17.62,1489
20140501|2014-02-25 03:30,25,17.62,17.69,17.62,17.68,963
20140501|2014-02-25 04:00,25,17.67,17.72,17.67,17.7,610
20140501|2014-02-25 04:30,25,17.69,17.76,17.69,17.73,729
20140501|2014-02-25 05:00,25,17.74,17.76,17.71,17.71,903
20140501|2014-02-25 05:30,25,17.71,17.73,17.68,17.7,486
20140501|2014-02-25 06:00,25,17.7,17.7,17.65,17.66,1149
20140501|2014-02-25 06:30,25,17.67,17.72,17.64,17.72,1873
20140501|2014-02-25 07:00,25,17.73,17.75,17.64,17.73,3668
20140501|2014-02-25 07:30,25,17.73,17.75,17.69,17.74,1439
20140501|2014-02-25 08:00,25,17.74,17.94,17.71,17.85,12039
20140501|2014-02-25 08:30,25,17.85,17.94,17.82,17.88,7107
20140501|2014-02-25 09:00,25,17.88,17.97,17.87,17.95,6103
20140501|2014-02-25 09:30,25,17.96,18.01,17.92,17.95,7547
20140501|2014-02-25 10:00,25,17.96,18.08,17.95,18.06,7767
20140501|2014-02-25 10:30,25,18.06,18.08,17.92,17.97,3637
20140501|2014-02-25 11:00,25,17.96,17.97,17.68,17.7,9177
20140501|2014-02-25 11:30,25,17.7,17.71,17.57,17.7,10489
20140501|2014-02-26 02:30,26,17.67,17.67,17.42,17.53,6173
20140501|2014-02-26 03:00,26,17.54,17.55,17.48,17.49,792
20140501|2014-02-26 03:30,26,17.49,17.53,17.48,17.5,1265
20140501|2014-02-26 04:00,26,17.5,17.52,17.48,17.5,521
20140501|2014-02-26 04:30,26,17.49,17.5,17.48,17.49,301
20140501|2014-02-26 05:00,26,17.49,17.52,17.35,17.39,3061
20140501|2014-02-26 05:30,26,17.4,17.4,17.28,17.31,2605
20140501|2014-02-26 06:00,26,17.31,17.32,17.15,17.22,4094
20140501|2014-02-26 06:30,26,17.22,17.3,17.03,17.29,7077
20140501|2014-02-26 07:00,26,17.27,17.48,17.26,17.39,8026
20140501|2014-02-26 07:30,26,17.39,17.47,17.37,17.45,2011
20140501|2014-02-26 08:00,26,17.45,17.46,17.25,17.27,3958
20140501|2014-02-26 08:30,26,17.28,17.39,17.27,17.38,3572
20140501|2014-02-26 09:00,26,17.37,17.44,17.34,17.4,2951
20140501|2014-02-26 09:30,26,17.4,17.49,17.37,17.47,3473
20140501|2014-02-26 10:00,26,17.46,17.61,17.44,17.58,6344
20140501|2014-02-26 10:30,26,17.57,17.59,17.47,17.53,3017
20140501|2014-02-26 11:00,26,17.52,17.63,17.49,17.62,3834
20140501|2014-02-26 11:30,26,17.62,17.69,17.59,17.67,7373
20140501|2014-02-27 02:30,27,17.7,17.7,17.61,17.68,1463
20140501|2014-02-27 03:00,27,17.69,17.75,17.68,17.7,2500
20140501|2014-02-27 03:30,27,17.69,17.74,17.61,17.71,1033
20140501|2014-02-27 04:00,27,17.71,17.72,17.68,17.71,181
20140501|2014-02-27 04:30,27,17.71,17.72,17.64,17.68,426
20140501|2014-02-27 05:00,27,17.68,17.75,17.67,17.71,842
20140501|2014-02-27 05:30,27,17.72,17.81,17.71,17.77,3090
20140501|2014-02-27 06:00,27,17.77,17.8,17.74,17.8,515
20140501|2014-02-27 06:30,27,17.8,17.8,17.76,17.79,621
20140501|2014-02-27 07:00,27,17.78,17.85,17.63,17.82,6972
20140501|2014-02-27 07:30,27,17.82,17.98,17.8,17.95,5652
20140501|2014-02-27 08:00,27,17.95,17.98,17.9,17.94,3752
20140501|2014-02-27 08:30,27,17.94,18,17.93,17.98,3196
20140501|2014-02-27 09:00,27,17.97,18.07,17.92,18.05,5814
20140501|2014-02-27 09:30,27,18.05,18.06,18.01,18.02,1944
20140501|2014-02-27 10:00,27,18.01,18.05,17.88,18.05,5708
20140501|2014-02-27 10:30,27,18.05,18.06,17.98,17.99,1758
20140501|2014-02-27 11:00,27,17.99,18.06,17.92,18.04,2448
20140501|2014-02-27 11:30,27,18.04,18.13,17.97,18.08,12571
20140501|2014-02-28 02:30,28,18.03,18.03,17.71,17.84,4727
20140501|2014-02-28 03:00,28,17.83,17.83,17.52,17.68,6529
20140501|2014-02-28 03:30,28,17.68,17.77,17.67,17.7,1180
20140501|2014-02-28 04:00,28,17.7,17.75,17.7,17.74,365
20140501|2014-02-28 04:30,28,17.74,17.77,17.68,17.75,719
20140501|2014-02-28 05:00,28,17.76,17.77,17.72,17.73,525
20140501|2014-02-28 05:30,28,17.72,17.78,17.71,17.74,1222
20140501|2014-02-28 06:00,28,17.73,17.77,17.73,17.76,489
20140501|2014-02-28 06:30,28,17.75,17.78,17.73,17.73,738
20140501|2014-02-28 07:00,28,17.74,17.83,17.74,17.8,3063
20140501|2014-02-28 07:30,28,17.8,17.82,17.64,17.73,3507
20140501|2014-02-28 08:00,28,17.72,17.75,17.61,17.62,3253
20140501|2014-02-28 08:30,28,17.62,17.75,17.51,17.75,6542
20140501|2014-02-28 09:00,28,17.75,17.8,17.73,17.77,3705
20140501|2014-02-28 09:30,28,17.77,17.89,17.76,17.84,3369
20140501|2014-02-28 10:00,28,17.84,17.94,17.78,17.83,4317
20140501|2014-02-28 10:30,28,17.84,17.84,17.81,17.82,1331
20140501|2014-02-28 11:00,28,17.82,17.84,17.78,17.8,2966
20140501|2014-02-28 11:30,28,17.79,17.8,17.57,17.59,13440
20140501|2014-02-28 12:00,28,17.59,17.59,17.59,17.59,5
20140501|2014-03-03 02:30,3,17.56,17.59,17.42,17.5,5250
20140501|2014-03-03 03:00,3,17.5,17.52,17.41,17.44,1923
20140501|2014-03-03 03:30,3,17.44,17.52,17.44,17.52,906
20140501|2014-03-03 04:00,3,17.53,17.54,17.47,17.48,770
20140501|2014-03-03 04:30,3,17.49,17.54,17.49,17.54,487
20140501|2014-03-03 05:00,3,17.54,17.55,17.46,17.47,654
20140501|2014-03-03 05:30,3,17.47,17.52,17.45,17.5,499
20140501|2014-03-03 06:00,3,17.51,17.53,17.48,17.48,593
20140501|2014-03-03 06:30,3,17.49,17.58,17.49,17.58,1319
20140501|2014-03-03 07:00,3,17.58,17.69,17.53,17.68,5354
20140501|2014-03-03 07:30,3,17.68,17.69,17.58,17.69,2904
20140501|2014-03-03 08:00,3,17.68,17.89,17.68,17.87,5894
20140501|2014-03-03 08:30,3,17.87,17.93,17.8,17.91,5323
20140501|2014-03-03 09:00,3,17.9,17.96,17.87,17.91,3425
20140501|2014-03-03 09:30,3,17.91,17.92,17.82,17.9,2911
20140501|2014-03-03 10:00,3,17.89,17.98,17.89,17.97,3902
20140501|2014-03-03 10:30,3,17.97,17.98,17.94,17.96,1667
20140501|2014-03-03 11:00,3,17.96,17.96,17.84,17.91,2559
20140501|2014-03-03 11:30,3,17.91,17.94,17.76,17.82,8938
20140501|2014-03-04 02:30,4,17.8,17.8,17.72,17.75,2457
20140501|2014-03-04 03:00,4,17.76,17.77,17.69,17.73,787
20140501|2014-03-04 03:30,4,17.72,17.75,17.69,17.74,600
20140501|2014-03-04 04:00,4,17.74,17.75,17.71,17.73,335
20140501|2014-03-04 04:30,4,17.72,17.74,17.71,17.71,192
20140501|2014-03-04 05:00,4,17.72,17.75,17.71,17.75,401
20140501|2014-03-04 05:30,4,17.75,17.78,17.75,17.76,724
20140501|2014-03-04 06:00,4,17.76,17.77,17.64,17.66,1668
20140501|2014-03-04 06:30,4,17.65,17.68,17.53,17.54,2995
20140501|2014-03-04 07:00,4,17.54,17.58,17.44,17.48,6937
20140501|2014-03-04 07:30,4,17.48,17.59,17.47,17.52,2789
20140501|2014-03-04 08:00,4,17.52,17.74,17.49,17.68,5006
20140501|2014-03-04 08:30,4,17.68,17.7,17.58,17.68,3994
20140501|2014-03-04 09:00,4,17.68,17.72,17.66,17.71,2354
20140501|2014-03-04 09:30,4,17.71,17.72,17.67,17.68,1532
20140501|2014-03-04 10:00,4,17.68,17.71,17.67,17.69,2210
20140501|2014-03-04 10:30,4,17.7,17.7,17.61,17.65,2047
20140501|2014-03-04 11:00,4,17.65,17.71,17.64,17.7,1786
20140501|2014-03-04 11:30,4,17.7,17.76,17.69,17.75,6336
20140501|2014-03-05 02:30,5,17.74,17.89,17.73,17.81,2183
20140501|2014-03-05 03:00,5,17.81,17.93,17.8,17.89,1645
20140501|2014-03-05 03:30,5,17.89,17.93,17.84,17.93,430
20140501|2014-03-05 04:00,5,17.92,17.95,17.81,17.86,1450
20140501|2014-03-05 04:30,5,17.86,17.89,17.82,17.85,470
20140501|2014-03-05 05:00,5,17.85,17.88,17.85,17.86,203
20140501|2014-03-05 05:30,5,17.87,17.97,17.86,17.97,1430
20140501|2014-03-05 06:00,5,17.96,18,17.94,17.95,2149
20140501|2014-03-05 06:30,5,17.96,17.98,17.88,17.92,1739
20140501|2014-03-05 07:00,5,17.92,17.93,17.83,17.85,2613
20140501|2014-03-05 07:30,5,17.85,17.96,17.85,17.95,3408
20140501|2014-03-05 08:00,5,17.95,18.2,17.95,18.18,19837
20140501|2014-03-05 08:30,5,18.18,18.19,18.07,18.14,5170
20140501|2014-03-05 09:00,5,18.14,18.24,18.13,18.21,7731
20140501|2014-03-05 09:30,5,18.21,18.26,18.08,18.1,5840
20140501|2014-03-05 10:00,5,18.1,18.24,18.08,18.23,3138
20140501|2014-03-05 10:30,5,18.23,18.25,18.18,18.18,1468
20140501|2014-03-05 11:00,5,18.18,18.22,18.15,18.22,1784
20140501|2014-03-05 11:30,5,18.22,18.28,18.2,18.27,8333
20140501|2014-03-06 02:30,6,18.3,18.38,18.27,18.36,4171
20140501|2014-03-06 03:00,6,18.36,18.4,18.35,18.38,2151
20140501|2014-03-06 03:30,6,18.38,18.38,18.34,18.35,870
20140501|2014-03-06 04:00,6,18.35,18.38,18.35,18.36,426
20140501|2014-03-06 04:30,6,18.36,18.37,18.3,18.3,1132
20140501|2014-03-06 05:00,6,18.31,18.35,18.3,18.35,828
20140501|2014-03-06 05:30,6,18.35,18.4,18.3,18.33,1427
20140501|2014-03-06 06:00,6,18.33,18.35,18.3,18.32,1137
20140501|2014-03-06 06:30,6,18.33,18.42,18.32,18.39,3282
20140501|2014-03-06 07:00,6,18.39,18.41,18.34,18.4,2818
20140501|2014-03-06 07:30,6,18.4,18.44,18.36,18.44,3787
20140501|2014-03-06 08:00,6,18.43,18.44,18.37,18.4,2377
20140501|2014-03-06 08:30,6,18.39,18.43,18.34,18.41,2469
20140501|2014-03-06 09:00,6,18.4,18.47,18.38,18.45,4142
20140501|2014-03-06 09:30,6,18.44,18.46,18.2,18.24,7086
20140501|2014-03-06 10:00,6,18.23,18.24,18.04,18.12,9427
20140501|2014-03-06 10:30,6,18.13,18.21,18.1,18.19,4025
20140501|2014-03-06 11:00,6,18.19,18.3,18.18,18.29,3175
20140501|2014-03-06 11:30,6,18.28,18.4,18.14,18.33,8222
20140501|2014-03-07 02:30,7,18.31,18.39,18.24,18.26,1544
20140501|2014-03-07 03:00,7,18.27,18.29,18.25,18.28,543
20140501|2014-03-07 03:30,7,18.28,18.3,18.26,18.29,302
20140501|2014-03-07 04:00,7,18.29,18.34,18.29,18.33,366
20140501|2014-03-07 04:30,7,18.33,18.36,18.32,18.36,941
20140501|2014-03-07 05:00,7,18.36,18.4,18.33,18.33,1015
20140501|2014-03-07 05:30,7,18.34,18.36,18.32,18.35,369
20140501|2014-03-07 06:00,7,18.34,18.35,18.21,18.23,1041
20140501|2014-03-07 06:30,7,18.24,18.29,18.14,18.16,2329
20140501|2014-03-07 07:00,7,18.15,18.29,18.05,18.22,5518
20140501|2014-03-07 07:30,7,18.21,18.26,18.18,18.23,1624
20140501|2014-03-07 08:00,7,18.22,18.31,18.17,18.28,2783
20140501|2014-03-07 08:30,7,18.28,18.3,18.1,18.16,3097
20140501|2014-03-07 09:00,7,18.16,18.19,18.1,18.15,1796
20140501|2014-03-07 09:30,7,18.15,18.28,18.15,18.19,1686
20140501|2014-03-07 10:00,7,18.19,18.27,18.14,18.14,2151
20140501|2014-03-07 10:30,7,18.15,18.21,18.12,18.2,969
20140501|2014-03-07 11:00,7,18.2,18.21,18.14,18.14,1289
20140501|2014-03-07 11:30,7,18.13,18.15,17.87,17.94,12946
20140501|2014-03-10 03:30,10,17.84,17.85,17.41,17.63,9312
20140501|2014-03-10 04:00,10,17.64,17.65,17.61,17.63,494
20140501|2014-03-10 04:30,10,17.64,17.68,17.64,17.66,637
20140501|2014-03-10 05:00,10,17.66,17.7,17.66,17.7,821
20140501|2014-03-10 05:30,10,17.7,17.75,17.68,17.75,870
20140501|2014-03-10 06:00,10,17.74,17.75,17.72,17.72,1122
20140501|2014-03-10 06:30,10,17.73,17.75,17.69,17.75,1140
20140501|2014-03-10 07:00,10,17.75,17.85,17.74,17.85,4160
20140501|2014-03-10 07:30,10,17.84,17.96,17.71,17.93,4089
20140501|2014-03-10 08:00,10,17.92,17.98,17.91,17.96,1743
20140501|2014-03-10 08:30,10,17.95,18.01,17.91,17.91,2921
20140501|2014-03-10 09:00,10,17.92,18,17.91,17.97,1614
20140501|2014-03-10 09:30,10,17.97,18.01,17.95,18,1038
20140501|2014-03-10 10:00,10,17.99,18.23,17.99,18.19,8523
20140501|2014-03-10 10:30,10,18.19,18.36,18.19,18.27,7350
20140501|2014-03-10 11:00,10,18.27,18.29,18.11,18.18,3080
20140501|2014-03-10 11:30,10,18.17,18.29,18.16,18.19,5214
20140501|2014-03-11 03:30,11,18.2,18.25,18.16,18.17,1678
20140501|2014-03-11 04:00,11,18.18,18.19,18.14,18.19,425
20140501|2014-03-11 04:30,11,18.18,18.2,18.11,18.2,959
20140501|2014-03-11 05:00,11,18.19,18.37,18.19,18.34,2600
20140501|2014-03-11 05:30,11,18.33,18.35,18.32,18.33,517
20140501|2014-03-11 06:00,11,18.33,18.34,18.26,18.29,442
20140501|2014-03-11 06:30,11,18.29,18.31,18.14,18.16,1828
20140501|2014-03-11 07:00,11,18.16,18.23,18.14,18.17,2070
20140501|2014-03-11 07:30,11,18.17,18.26,18.17,18.19,2345
20140501|2014-03-11 08:00,11,18.19,18.27,18.12,18.16,2312
20140501|2014-03-11 08:30,11,18.16,18.2,18.15,18.18,1164
20140501|2014-03-11 09:00,11,18.18,18.27,18.17,18.22,2540
20140501|2014-03-11 09:30,11,18.22,18.24,18.18,18.24,984
20140501|2014-03-11 10:00,11,18.23,18.23,18.16,18.18,1333
20140501|2014-03-11 10:30,11,18.19,18.19,17.82,17.92,9862
20140501|2014-03-11 11:00,11,17.92,18.06,17.91,17.99,2570
20140501|2014-03-11 11:30,11,17.99,18.05,17.93,17.98,5033
20140501|2014-03-12 03:30,12,17.98,17.98,17.7,17.8,4863
20140501|2014-03-12 04:00,12,17.81,17.85,17.73,17.75,1222
20140501|2014-03-12 04:30,12,17.74,17.82,17.64,17.72,3002
20140501|2014-03-12 05:00,12,17.71,17.77,17.7,17.76,1462
20140501|2014-03-12 05:30,12,17.76,17.8,17.75,17.77,865
20140501|2014-03-12 06:00,12,17.77,17.8,17.75,17.8,318
20140501|2014-03-12 06:30,12,17.8,17.85,17.7,17.73,1752
20140501|2014-03-12 07:00,12,17.73,17.82,17.71,17.76,2444
20140501|2014-03-12 07:30,12,17.77,17.9,17.76,17.83,3602
20140501|2014-03-12 08:00,12,17.84,17.9,17.8,17.89,2863
20140501|2014-03-12 08:30,12,17.89,17.92,17.85,17.88,2689
20140501|2014-03-12 09:00,12,17.87,17.95,17.86,17.91,2920
20140501|2014-03-12 09:30,12,17.9,18,17.9,17.98,2485
20140501|2014-03-12 10:00,12,17.97,17.98,17.85,17.93,2907
20140501|2014-03-12 10:30,12,17.92,17.95,17.9,17.95,952
20140501|2014-03-12 11:00,12,17.94,17.96,17.67,17.71,4543
20140501|2014-03-12 11:30,12,17.7,17.74,17.58,17.63,14818
20140501|2014-03-13 03:30,13,17.68,17.71,17.51,17.68,4078
20140501|2014-03-13 04:00,13,17.69,17.71,17.66,17.66,1411
20140501|2014-03-13 04:30,13,17.65,17.67,17.63,17.65,698
20140501|2014-03-13 05:00,13,17.65,17.66,17.63,17.65,301
20140501|2014-03-13 05:30,13,17.65,17.65,17.57,17.59,1086
20140501|2014-03-13 06:00,13,17.59,17.66,17.58,17.63,741
20140501|2014-03-13 06:30,13,17.64,17.64,17.58,17.64,782
20140501|2014-03-13 07:00,13,17.64,17.65,17.52,17.53,3291
20140501|2014-03-13 07:30,13,17.53,17.66,17.52,17.63,2317
20140501|2014-03-13 08:00,13,17.63,17.66,17.61,17.63,1388
20140501|2014-03-13 08:30,13,17.63,17.75,17.63,17.66,5770
20140501|2014-03-13 09:00,13,17.65,17.81,17.65,17.79,6078
20140501|2014-03-13 09:30,13,17.78,17.79,17.62,17.69,3858
20140501|2014-03-13 10:00,13,17.69,17.73,17.66,17.71,1579
20140501|2014-03-13 10:30,13,17.71,17.79,17.71,17.73,2414
20140501|2014-03-13 11:00,13,17.72,17.8,17.68,17.77,2281
20140501|2014-03-13 11:30,13,17.77,17.85,17.69,17.73,11169
20140501|2014-03-14 03:30,14,17.67,17.71,17.59,17.61,2116
20140501|2014-03-14 04:00,14,17.62,17.69,17.59,17.61,1434
20140501|2014-03-14 04:30,14,17.61,17.65,17.59,17.61,902
20140501|2014-03-14 05:00,14,17.61,17.62,17.54,17.58,1667
20140501|2014-03-14 05:30,14,17.58,17.59,17.54,17.58,592
20140501|2014-03-14 06:00,14,17.59,17.6,17.56,17.57,284
20140501|2014-03-14 06:30,14,17.58,17.58,17.46,17.49,2998
20140501|2014-03-14 07:00,14,17.5,17.5,17.27,17.28,12415
20140501|2014-03-14 07:30,14,17.29,17.42,17.28,17.36,3049
20140501|2014-03-14 08:00,14,17.36,17.36,17.15,17.18,8845
20140501|2014-03-14 08:30,14,17.19,17.27,17.18,17.23,2222
20140501|2014-03-14 09:00,14,17.23,17.24,17.2,17.2,1857
20140501|2014-03-14 09:30,14,17.21,17.21,17.09,17.13,6504
20140501|2014-03-14 10:00,14,17.13,17.16,17.09,17.1,1993
20140501|2014-03-14 10:30,14,17.1,17.2,17.07,17.17,2561
20140501|2014-03-14 11:00,14,17.18,17.26,17.14,17.2,3150
20140501|2014-03-14 11:30,14,17.2,17.3,17.15,17.28,5809
20140501|2014-03-17 03:30,17,17.25,17.32,17.12,17.17,4256
20140501|2014-03-17 04:00,17,17.18,17.19,17.11,17.13,1083
20140501|2014-03-17 04:30,17,17.14,17.19,17.1,17.11,616
20140501|2014-03-17 05:00,17,17.12,17.17,17.11,17.16,541
20140501|2014-03-17 05:30,17,17.17,17.2,17.15,17.19,306
20140501|2014-03-17 06:00,17,17.19,17.2,17.12,17.14,627
20140501|2014-03-17 06:30,17,17.14,17.19,17.12,17.17,289
20140501|2014-03-17 07:00,17,17.18,17.18,16.94,17.05,8312
20140501|2014-03-17 07:30,17,17.05,17.07,16.99,17.04,2039
20140501|2014-03-17 08:00,17,17.04,17.05,16.95,17.03,1975
20140501|2014-03-17 08:30,17,17.03,17.15,16.97,17.12,3117
20140501|2014-03-17 09:00,17,17.11,17.13,17.06,17.08,1185
20140501|2014-03-17 09:30,17,17.07,17.2,17.06,17.13,2271
20140501|2014-03-17 10:00,17,17.12,17.16,17.08,17.12,1297
20140501|2014-03-17 10:30,17,17.12,17.21,17.11,17.17,1576
20140501|2014-03-17 11:00,17,17.17,17.18,17.1,17.1,1962
20140501|2014-03-17 11:30,17,17.1,17.1,17,17.07,5519
20140501|2014-03-18 03:30,18,17.04,17.04,16.96,17.01,1312
20140501|2014-03-18 04:00,18,17.02,17.02,16.99,17,246
20140501|2014-03-18 04:30,18,17.01,17.02,16.98,17,383
20140501|2014-03-18 05:00,18,17.01,17.02,16.95,16.96,686
20140501|2014-03-18 05:30,18,16.97,17.05,16.96,17.04,826
20140501|2014-03-18 06:00,18,17.03,17.04,16.93,16.96,890
20140501|2014-03-18 06:30,18,16.97,17.02,16.97,17,925
20140501|2014-03-18 07:00,18,17,17.01,16.96,16.99,1749
20140501|2014-03-18 07:30,18,16.99,17.04,16.96,17,3832
20140501|2014-03-18 08:00,18,17,17.02,16.99,17,1356
20140501|2014-03-18 08:30,18,17.01,17.02,16.99,17,1745
20140501|2014-03-18 09:00,18,17,17.15,16.99,17.12,4824
20140501|2014-03-18 09:30,18,17.12,17.16,17.09,17.15,2906
20140501|2014-03-18 10:00,18,17.14,17.16,17.03,17.06,2324
20140501|2014-03-18 10:30,18,17.07,17.1,17.04,17.1,676
20140501|2014-03-18 11:00,18,17.1,17.11,17.01,17.06,2210
20140501|2014-03-18 11:30,18,17.05,17.17,17.04,17.16,5550
20140501|2014-03-19 03:30,19,17.18,17.27,17.18,17.21,2137
20140501|2014-03-19 04:00,19,17.21,17.21,17.15,17.2,639
20140501|2014-03-19 04:30,19,17.21,17.24,17.19,17.23,698
20140501|2014-03-19 05:00,19,17.23,17.25,17.21,17.22,461
20140501|2014-03-19 05:30,19,17.22,17.22,17.21,17.22,172
20140501|2014-03-19 06:00,19,17.22,17.22,17.19,17.2,463
20140501|2014-03-19 06:30,19,17.2,17.2,17.16,17.17,784
20140501|2014-03-19 07:00,19,17.17,17.17,17.09,17.09,2611
20140501|2014-03-19 07:30,19,17.09,17.16,17.06,17.08,2446
20140501|2014-03-19 08:00,19,17.08,17.17,17.07,17.16,2416
20140501|2014-03-19 08:30,19,17.15,17.17,17.11,17.16,1708
20140501|2014-03-19 09:00,19,17.16,17.25,17.16,17.24,2482
20140501|2014-03-19 09:30,19,17.23,17.34,17.21,17.24,7698
20140501|2014-03-19 10:00,19,17.24,17.28,17.22,17.25,2012
20140501|2014-03-19 10:30,19,17.24,17.32,17.24,17.32,2041
20140501|2014-03-19 11:00,19,17.32,17.34,17.27,17.34,1758
20140501|2014-03-19 11:30,19,17.34,17.37,17.28,17.36,6488
20140501|2014-03-20 03:30,20,17.31,17.32,17.17,17.22,3146
20140501|2014-03-20 04:00,20,17.23,17.23,17.18,17.18,507
20140501|2014-03-20 04:30,20,17.19,17.22,17.17,17.2,310
20140501|2014-03-20 05:00,20,17.21,17.27,17.2,17.25,474
20140501|2014-03-20 05:30,20,17.26,17.29,17.25,17.26,677
20140501|2014-03-20 06:00,20,17.27,17.3,17.26,17.29,430
20140501|2014-03-20 06:30,20,17.3,17.31,17.24,17.25,822
20140501|2014-03-20 07:00,20,17.24,17.26,17.18,17.25,3202
20140501|2014-03-20 07:30,20,17.26,17.3,17.23,17.24,911
20140501|2014-03-20 08:00,20,17.24,17.26,17.2,17.26,1595
20140501|2014-03-20 08:30,20,17.26,17.36,17.23,17.31,2316
20140501|2014-03-20 09:00,20,17.31,17.31,17.25,17.28,1327
20140501|2014-03-20 09:30,20,17.28,17.3,17.23,17.27,1301
20140501|2014-03-20 10:00,20,17.27,17.27,17.11,17.15,5788
20140501|2014-03-20 10:30,20,17.14,17.17,17.13,17.16,962
20140501|2014-03-20 11:00,20,17.17,17.19,17.1,17.1,1734
20140501|2014-03-20 11:30,20,17.1,17.11,17,17.04,10028
20140501|2014-03-21 03:30,21,17,17.03,16.96,16.99,2112
20140501|2014-03-21 04:00,21,16.99,17.02,16.98,17,587
20140501|2014-03-21 04:30,21,17,17.01,16.97,16.99,651
20140501|2014-03-21 05:00,21,16.98,17.01,16.98,16.99,352
20140501|2014-03-21 05:30,21,16.99,16.99,16.83,16.86,5564
20140501|2014-03-21 06:00,21,16.86,16.88,16.82,16.87,852
20140501|2014-03-21 06:30,21,16.87,16.9,16.85,16.87,791
20140501|2014-03-21 07:00,21,16.87,16.9,16.84,16.87,1664
20140501|2014-03-21 07:30,21,16.87,16.9,16.84,16.84,1584
20140501|2014-03-21 08:00,21,16.84,16.84,16.7,16.72,10471
20140501|2014-03-21 08:30,21,16.72,16.78,16.71,16.75,1602
20140501|2014-03-21 09:00,21,16.75,16.76,16.7,16.71,1711
20140501|2014-03-21 09:30,21,16.7,16.75,16.7,16.73,1333
20140501|2014-03-21 10:00,21,16.72,16.74,16.7,16.71,1327
20140501|2014-03-21 10:30,21,16.7,16.76,16.69,16.75,1970
20140501|2014-03-21 11:00,21,16.75,16.88,16.74,16.78,3624
20140501|2014-03-21 11:30,21,16.79,16.89,16.77,16.86,5431
20140501|2014-03-24 03:30,24,16.74,16.81,16.67,16.78,3303
20140501|2014-03-24 04:00,24,16.79,16.79,16.76,16.76,483
20140501|2014-03-24 04:30,24,16.76,16.8,16.76,16.79,586
20140501|2014-03-24 05:00,24,16.78,16.79,16.69,16.71,1030
20140501|2014-03-24 05:30,24,16.71,16.72,16.68,16.72,672
20140501|2014-03-24 06:00,24,16.71,16.72,16.7,16.72,199
20140501|2014-03-24 06:30,24,16.72,16.79,16.71,16.77,549
20140501|2014-03-24 07:00,24,16.77,16.81,16.72,16.79,1962
20140501|2014-03-24 07:30,24,16.8,16.84,16.78,16.83,1479
20140501|2014-03-24 08:00,24,16.83,16.84,16.8,16.81,793
20140501|2014-03-24 08:30,24,16.81,16.81,16.77,16.8,864
20140501|2014-03-24 09:00,24,16.79,16.8,16.75,16.8,914
20140501|2014-03-24 09:30,24,16.8,16.91,16.8,16.88,3849
20140501|2014-03-24 10:00,24,16.89,16.98,16.87,16.95,3046
20140501|2014-03-24 10:30,24,16.95,16.97,16.92,16.96,1365
20140501|2014-03-24 11:00,24,16.96,16.96,16.88,16.92,1205
20140501|2014-03-24 11:30,24,16.91,16.95,16.79,16.8,4633
20140501|2014-03-25 03:30,25,16.83,16.85,16.77,16.78,2467
20140501|2014-03-25 04:00,25,16.78,16.8,16.76,16.79,282
20140501|2014-03-25 04:30,25,16.8,16.8,16.78,16.79,335
20140501|2014-03-25 05:00,25,16.78,16.82,16.76,16.8,569
20140501|2014-03-25 05:30,25,16.81,16.83,16.8,16.83,544
20140501|2014-03-25 06:00,25,16.83,16.84,16.78,16.78,507
20140501|2014-03-25 06:30,25,16.79,16.82,16.77,16.79,466
20140501|2014-03-25 07:00,25,16.79,16.84,16.76,16.82,1413
20140501|2014-03-25 07:30,25,16.82,16.89,16.8,16.85,2123
20140501|2014-03-25 08:00,25,16.85,16.87,16.81,16.83,1493
20140501|2014-03-25 08:30,25,16.83,16.92,16.81,16.91,4283
20140501|2014-03-25 09:00,25,16.91,17.01,16.9,16.96,4835
20140501|2014-03-25 09:30,25,16.96,16.98,16.89,16.91,2229
20140501|2014-03-25 10:00,25,16.92,16.95,16.89,16.94,1245
20140501|2014-03-25 10:30,25,16.94,16.97,16.92,16.96,956
20140501|2014-03-25 11:00,25,16.97,16.98,16.91,16.92,1098
20140501|2014-03-25 11:30,25,16.92,16.99,16.91,16.98,5169
20140501|2014-03-26 03:30,26,17,17.08,16.97,17,3411
20140501|2014-03-26 04:00,26,17,17.03,16.99,17.03,1666
20140501|2014-03-26 04:30,26,17.03,17.08,17.02,17.07,3487
20140501|2014-03-26 05:00,26,17.06,17.22,17.06,17.18,3055
20140501|2014-03-26 05:30,26,17.18,17.2,17.15,17.16,715
20140501|2014-03-26 06:00,26,17.16,17.19,17.13,17.17,922
20140501|2014-03-26 06:30,26,17.17,17.18,17.13,17.17,709
20140501|2014-03-26 07:00,26,17.18,17.18,17.13,17.15,1604
20140501|2014-03-26 07:30,26,17.15,17.29,17.13,17.28,5018
20140501|2014-03-26 08:00,26,17.28,17.37,17.26,17.32,4795
20140501|2014-03-26 08:30,26,17.33,17.44,17.29,17.4,5834
20140501|2014-03-26 09:00,26,17.4,17.53,17.39,17.43,8598
20140501|2014-03-26 09:30,26,17.43,17.46,17.34,17.36,4266
20140501|2014-03-26 10:00,26,17.36,17.39,17.3,17.37,3287
20140501|2014-03-26 10:30,26,17.36,17.38,17.26,17.29,2348
20140501|2014-03-26 11:00,26,17.3,17.39,17.29,17.38,2907
20140501|2014-03-26 11:30,26,17.38,17.42,17.34,17.4,4336
20140501|2014-03-27 03:30,27,17.5,17.64,17.48,17.62,6466
20140501|2014-03-27 04:00,27,17.62,17.63,17.54,17.57,1988
20140501|2014-03-27 04:30,27,17.58,17.68,17.56,17.66,2324
20140501|2014-03-27 05:00,27,17.67,17.8,17.61,17.71,4343
20140501|2014-03-27 05:30,27,17.71,17.76,17.6,17.67,2213
20140501|2014-03-27 06:00,27,17.69,17.72,17.64,17.72,924
20140501|2014-03-27 06:30,27,17.72,17.72,17.65,17.66,677
20140501|2014-03-27 07:00,27,17.66,17.71,17.61,17.65,2390
20140501|2014-03-27 07:30,27,17.65,17.76,17.64,17.69,3316
20140501|2014-03-27 08:00,27,17.69,17.73,17.61,17.71,3603
20140501|2014-03-27 08:30,27,17.7,17.74,17.66,17.68,1167
20140501|2014-03-27 09:00,27,17.68,17.81,17.68,17.79,5368
20140501|2014-03-27 09:30,27,17.78,17.81,17.74,17.76,3610
20140501|2014-03-27 10:00,27,17.76,17.79,17.7,17.79,3983
20140501|2014-03-27 10:30,27,17.79,17.87,17.76,17.86,4524
20140501|2014-03-27 11:00,27,17.86,17.86,17.83,17.85,3149
20140501|2014-03-27 11:30,27,17.84,17.89,17.83,17.85,5653
20140501|2014-03-28 03:30,28,17.92,18.03,17.87,17.99,6387
20140501|2014-03-28 04:00,28,17.99,18,17.97,17.99,510
20140501|2014-03-28 04:30,28,17.99,18.09,17.99,18.08,2211
20140501|2014-03-28 05:00,28,18.09,18.1,18.07,18.07,1316
20140501|2014-03-28 05:30,28,18.07,18.08,18.06,18.08,412
20140501|2014-03-28 06:00,28,18.08,18.08,18.03,18.04,978
20140501|2014-03-28 06:30,28,18.05,18.06,17.98,18.02,1269
20140501|2014-03-28 07:00,28,18,18.01,17.71,17.78,7038
20140501|2014-03-28 07:30,28,17.78,17.85,17.65,17.78,4682
20140501|2014-03-28 08:00,28,17.78,17.87,17.77,17.83,2156
20140501|2014-03-28 08:30,28,17.84,17.93,17.76,17.9,2299
20140501|2014-03-28 09:00,28,17.9,18.01,17.88,17.92,3288
20140501|2014-03-28 09:30,28,17.92,17.94,17.88,17.93,977
20140501|2014-03-28 10:00,28,17.93,18.03,17.93,17.99,3198
20140501|2014-03-28 10:30,28,17.99,18.05,17.97,17.98,1722
20140501|2014-03-28 11:00,28,17.98,17.99,17.93,17.96,1997
20140501|2014-03-28 11:30,28,17.96,18.01,17.94,17.97,5287
20140501|2014-03-31 02:30,31,17.95,17.99,17.89,17.9,1222
20140501|2014-03-31 03:00,31,17.89,17.94,17.88,17.89,431
20140501|2014-03-31 03:30,31,17.88,17.91,17.75,17.8,2195
20140501|2014-03-31 04:00,31,17.79,17.82,17.75,17.78,593
20140501|2014-03-31 04:30,31,17.77,17.84,17.77,17.84,208
20140501|2014-03-31 05:00,31,17.82,17.83,17.81,17.82,164
20140501|2014-03-31 05:30,31,17.82,17.83,17.76,17.79,289
20140501|2014-03-31 06:00,31,17.79,17.81,17.76,17.8,299
20140501|2014-03-31 06:30,31,17.8,17.88,17.79,17.86,703
20140501|2014-03-31 07:00,31,17.86,17.92,17.79,17.86,2240
20140501|2014-03-31 07:30,31,17.86,17.89,17.77,17.85,1908
20140501|2014-03-31 08:00,31,17.86,17.91,17.85,17.86,1212
20140501|2014-03-31 08:30,31,17.86,17.91,17.82,17.87,1651
20140501|2014-03-31 09:00,31,17.87,17.91,17.79,17.81,1488
20140501|2014-03-31 09:30,31,17.81,17.9,17.81,17.82,1224
20140501|2014-03-31 10:00,31,17.83,17.87,17.76,17.84,2261
20140501|2014-03-31 10:30,31,17.85,17.85,17.69,17.72,2600
20140501|2014-03-31 11:00,31,17.72,17.85,17.72,17.78,2088
20140501|2014-03-31 11:30,31,17.79,17.84,17.68,17.77,6936
20140501|2014-04-01 02:30,1,17.77,17.77,17.61,17.65,4172
20140501|2014-04-01 03:00,1,17.65,17.71,17.64,17.7,506
20140501|2014-04-01 03:30,1,17.7,17.71,17.63,17.64,556
20140501|2014-04-01 04:00,1,17.65,17.69,17.64,17.68,416
20140501|2014-04-01 04:30,1,17.68,17.69,17.64,17.64,333
20140501|2014-04-01 05:00,1,17.65,17.7,17.63,17.67,635
20140501|2014-04-01 05:30,1,17.68,17.7,17.66,17.7,326
20140501|2014-04-01 06:00,1,17.7,17.74,17.69,17.72,583
20140501|2014-04-01 06:30,1,17.72,17.74,17.7,17.72,643
20140501|2014-04-01 07:00,1,17.73,17.78,17.7,17.74,1905
20140501|2014-04-01 07:30,1,17.74,17.75,17.67,17.71,1310
20140501|2014-04-01 08:00,1,17.71,17.73,17.64,17.66,3440
20140501|2014-04-01 08:30,1,17.67,17.69,17.65,17.65,2032
20140501|2014-04-01 09:00,1,17.66,17.66,17.51,17.6,8254
20140501|2014-04-01 09:30,1,17.6,17.61,17.53,17.55,1903
20140501|2014-04-01 10:00,1,17.55,17.55,17.24,17.27,13581
20140501|2014-04-01 10:30,1,17.27,17.33,17.25,17.3,4648
20140501|2014-04-01 11:00,1,17.31,17.33,17.14,17.14,5587
20140501|2014-04-01 11:30,1,17.15,17.23,17.06,17.08,8653
20140501|2014-04-02 02:30,2,17.07,17.1,17.01,17.03,2114
20140501|2014-04-02 03:00,2,17.04,17.11,17.03,17.08,1377
20140501|2014-04-02 03:30,2,17.08,17.11,17.05,17.06,697
20140501|2014-04-02 04:00,2,17.06,17.08,17.05,17.07,436
20140501|2014-04-02 04:30,2,17.07,17.08,17.06,17.07,318
20140501|2014-04-02 05:00,2,17.07,17.11,17.07,17.09,508
20140501|2014-04-02 05:30,2,17.08,17.1,17.05,17.07,599
20140501|2014-04-02 06:00,2,17.06,17.09,17,17.05,1516
20140501|2014-04-02 06:30,2,17.05,17.08,17.02,17.05,638
20140501|2014-04-02 07:00,2,17.05,17.09,16.84,16.87,7156
20140501|2014-04-02 07:30,2,16.87,16.88,16.79,16.85,6763
20140501|2014-04-02 08:00,2,16.85,16.96,16.84,16.96,3718
20140501|2014-04-02 08:30,2,16.95,17.02,16.87,16.92,4113
20140501|2014-04-02 09:00,2,16.92,16.95,16.89,16.91,1867
20140501|2014-04-02 09:30,2,16.91,16.96,16.85,16.89,1800
20140501|2014-04-02 10:00,2,16.88,16.97,16.88,16.96,1929
20140501|2014-04-02 10:30,2,16.95,16.97,16.9,16.95,2085
20140501|2014-04-02 11:00,2,16.95,17.02,16.94,16.99,1628
20140501|2014-04-02 11:30,2,16.98,17.04,16.95,17.03,4004
20140501|2014-04-02 12:00,2,17.02,17.02,17.02,17.02,33
20140501|2014-04-03 02:30,3,17.03,17.03,16.89,16.93,1775
20140501|2014-04-03 03:00,3,16.93,17.05,16.93,17.02,661
20140501|2014-04-03 03:30,3,17.02,17.05,17.02,17.04,190
20140501|2014-04-03 04:00,3,17.03,17.06,17,17.02,353
20140501|2014-04-03 04:30,3,17.01,17.03,16.99,16.99,185
20140501|2014-04-03 05:00,3,16.99,17.01,16.99,16.99,193
20140501|2014-04-03 05:30,3,16.98,16.98,16.93,16.94,487
20140501|2014-04-03 06:00,3,16.94,16.99,16.94,16.98,275
20140501|2014-04-03 06:30,3,16.97,17.01,16.97,16.98,616
20140501|2014-04-03 07:00,3,16.99,17.04,16.94,16.97,1462
20140501|2014-04-03 07:30,3,16.97,16.98,16.9,16.96,2514
20140501|2014-04-03 08:00,3,16.96,17,16.89,16.92,1646
20140501|2014-04-03 08:30,3,16.92,16.99,16.91,16.93,1054
20140501|2014-04-03 09:00,3,16.92,16.99,16.91,16.97,1286
20140501|2014-04-03 09:30,3,16.97,17.05,16.96,17.01,1667
20140501|2014-04-03 10:00,3,17,17.08,16.99,17.08,2311
20140501|2014-04-03 10:30,3,17.07,17.1,17.04,17.05,1725
20140501|2014-04-03 11:00,3,17.05,17.18,17.05,17.15,3105
20140501|2014-04-03 11:30,3,17.15,17.2,17.13,17.19,3646
20140501|2014-04-04 02:30,4,17.2,17.23,17.17,17.23,1039
20140501|2014-04-04 03:00,4,17.22,17.23,17.15,17.19,750
20140501|2014-04-04 03:30,4,17.19,17.22,17.17,17.22,387
20140501|2014-04-04 04:00,4,17.22,17.22,17.19,17.19,151
20140501|2014-04-04 04:30,4,17.19,17.21,17.19,17.2,126
20140501|2014-04-04 05:00,4,17.21,17.21,17.13,17.16,507
20140501|2014-04-04 05:30,4,17.16,17.16,17.12,17.13,428
20140501|2014-04-04 06:00,4,17.13,17.17,17.13,17.13,178
20140501|2014-04-04 06:30,4,17.13,17.16,17.09,17.1,516
20140501|2014-04-04 07:00,4,17.1,17.14,17.01,17.05,2946
20140501|2014-04-04 07:30,4,17.04,17.19,17.04,17.17,2843
20140501|2014-04-04 08:00,4,17.17,17.23,17.16,17.21,1425
20140501|2014-04-04 08:30,4,17.21,17.21,17.15,17.18,1346
20140501|2014-04-04 09:00,4,17.18,17.19,17.04,17.06,2588
20140501|2014-04-04 09:30,4,17.05,17.14,17.05,17.11,1353
20140501|2014-04-04 10:00,4,17.11,17.19,17.11,17.19,1131
20140501|2014-04-04 10:30,4,17.19,17.34,17.19,17.28,4840
20140501|2014-04-04 11:00,4,17.28,17.32,17.24,17.24,1093
20140501|2014-04-04 11:30,4,17.24,17.39,17.24,17.28,6745
20140501|2014-04-07 02:30,7,17.32,17.34,17.26,17.33,1266
20140501|2014-04-07 03:00,7,17.33,17.35,17.27,17.28,472
20140501|2014-04-07 03:30,7,17.29,17.29,17.14,17.15,2101
20140501|2014-04-07 04:00,7,17.15,17.17,17.12,17.16,911
20140501|2014-04-07 04:30,7,17.15,17.16,17.11,17.15,1018
20140501|2014-04-07 05:00,7,17.15,17.16,17.13,17.14,291
20140501|2014-04-07 05:30,7,17.15,17.2,17.14,17.18,544
20140501|2014-04-07 06:00,7,17.19,17.21,17.17,17.18,281
20140501|2014-04-07 06:30,7,17.19,17.24,17.18,17.23,467
20140501|2014-04-07 07:00,7,17.23,17.28,17.19,17.27,1925
20140501|2014-04-07 07:30,7,17.27,17.32,17.18,17.25,3412
20140501|2014-04-07 08:00,7,17.24,17.28,17.2,17.21,761
20140501|2014-04-07 08:30,7,17.21,17.27,17.2,17.27,984
20140501|2014-04-07 09:00,7,17.27,17.31,17.2,17.24,2048
20140501|2014-04-07 09:30,7,17.24,17.27,17.2,17.26,1018
20140501|2014-04-07 10:00,7,17.27,17.27,17.14,17.16,1868
20140501|2014-04-07 10:30,7,17.16,17.17,16.97,17.06,6121
20140501|2014-04-07 11:00,7,17.07,17.1,17,17.01,1445
20140501|2014-04-07 11:30,7,17.01,17.02,16.9,16.9,6155
20140501|2014-04-08 02:30,8,16.95,16.96,16.86,16.87,2090
20140501|2014-04-08 03:00,8,16.88,16.89,16.82,16.88,968
20140501|2014-04-08 03:30,8,16.88,16.96,16.88,16.95,529
20140501|2014-04-08 04:00,8,16.95,16.96,16.94,16.95,386
20140501|2014-04-08 04:30,8,16.94,16.95,16.91,16.92,492
20140501|2014-04-08 05:00,8,16.92,16.94,16.89,16.93,445
20140501|2014-04-08 05:30,8,16.94,16.96,16.93,16.93,483
20140501|2014-04-08 06:00,8,16.92,16.94,16.91,16.91,203
20140501|2014-04-08 06:30,8,16.92,16.92,16.89,16.9,764
20140501|2014-04-08 07:00,8,16.89,17.19,16.88,17.18,5514
20140501|2014-04-08 07:30,8,17.18,17.21,17.07,17.1,3539
20140501|2014-04-08 08:00,8,17.09,17.1,17.04,17.08,1785
20140501|2014-04-08 08:30,8,17.08,17.17,17.06,17.16,2283
20140501|2014-04-08 09:00,8,17.15,17.18,17.1,17.17,2111
20140501|2014-04-08 09:30,8,17.17,17.18,17.06,17.09,3141
20140501|2014-04-08 10:00,8,17.09,17.14,17.08,17.12,1332
20140501|2014-04-08 10:30,8,17.12,17.16,17.11,17.12,989
20140501|2014-04-08 11:00,8,17.13,17.15,17.11,17.13,782
20140501|2014-04-08 11:30,8,17.13,17.18,17.12,17.17,4867
20140501|2014-04-09 02:30,9,17.15,17.19,17.12,17.15,701
20140501|2014-04-09 03:00,9,17.16,17.32,17.15,17.29,2576
20140501|2014-04-09 03:30,9,17.28,17.34,17.24,17.26,663
20140501|2014-04-09 04:00,9,17.25,17.27,17.23,17.25,227
20140501|2014-04-09 04:30,9,17.24,17.25,17.22,17.22,230
20140501|2014-04-09 05:00,9,17.23,17.23,17.22,17.23,160
20140501|2014-04-09 05:30,9,17.23,17.24,17.21,17.22,392
20140501|2014-04-09 06:00,9,17.22,17.24,17.21,17.21,162
20140501|2014-04-09 06:30,9,17.21,17.26,17.21,17.26,701
20140501|2014-04-09 07:00,9,17.25,17.28,17.17,17.17,2145
20140501|2014-04-09 07:30,9,17.17,17.2,16.99,17.02,5562
20140501|2014-04-09 08:00,9,17.02,17.09,17,17.03,1680
20140501|2014-04-09 08:30,9,17.03,17.04,16.96,17,2542
20140501|2014-04-09 09:00,9,17.01,17.04,16.98,16.99,1500
20140501|2014-04-09 09:30,9,17,17.2,16.98,17.11,3255
20140501|2014-04-09 10:00,9,17.11,17.17,17.07,17.08,1211
20140501|2014-04-09 10:30,9,17.08,17.11,17.06,17.07,926
20140501|2014-04-09 11:00,9,17.08,17.1,17.01,17.03,781
20140501|2014-04-09 11:30,9,17.02,17.06,16.99,17.05,3113
20140501|2014-04-10 02:30,10,17,17.11,17,17.04,559
20140501|2014-04-10 03:00,10,17.05,17.08,17.04,17.07,127
20140501|2014-04-10 03:30,10,17.07,17.1,17.07,17.08,417
20140501|2014-04-10 04:00,10,17.08,17.08,17.01,17.04,574
20140501|2014-04-10 04:30,10,17.03,17.05,17.02,17.03,378
20140501|2014-04-10 05:00,10,17.03,17.04,17.03,17.03,88
20140501|2014-04-10 05:30,10,17.03,17.1,17.02,17.09,1118
20140501|2014-04-10 06:00,10,17.08,17.1,17.08,17.09,124
20140501|2014-04-10 06:30,10,17.09,17.1,17.07,17.09,371
20140501|2014-04-10 07:00,10,17.08,17.23,17.08,17.15,3307
20140501|2014-04-10 07:30,10,17.15,17.23,17.13,17.17,1459
20140501|2014-04-10 08:00,10,17.17,17.24,17.14,17.16,1781
20140501|2014-04-10 08:30,10,17.17,17.23,17.15,17.22,1369
20140501|2014-04-10 09:00,10,17.21,17.29,17.19,17.28,1830
20140501|2014-04-10 09:30,10,17.28,17.28,17.09,17.11,4152
20140501|2014-04-10 10:00,10,17.11,17.16,17.09,17.11,1485
20140501|2014-04-10 10:30,10,17.11,17.11,17.03,17.05,2156
20140501|2014-04-10 11:00,10,17.05,17.07,17.03,17.06,1130
20140501|2014-04-10 11:30,10,17.06,17.12,17.04,17.11,3510
20140501|2014-04-11 02:30,11,17.19,17.19,17.02,17.05,1468
20140501|2014-04-11 03:00,11,17.05,17.08,17.04,17.06,263
20140501|2014-04-11 03:30,11,17.06,17.06,17.02,17.04,350
20140501|2014-04-11 04:00,11,17.03,17.04,17.02,17.02,240
20140501|2014-04-11 04:30,11,17.02,17.03,16.99,17.01,592
20140501|2014-04-11 05:00,11,17.01,17.04,16.99,17.03,1026
20140501|2014-04-11 05:30,11,17.03,17.05,17.01,17.04,223
20140501|2014-04-11 06:00,11,17.04,17.07,17.02,17.04,429
20140501|2014-04-11 06:30,11,17.03,17.04,16.92,16.94,3009
20140501|2014-04-11 07:00,11,16.94,16.97,16.88,16.89,2853
20140501|2014-04-11 07:30,11,16.89,16.95,16.83,16.94,3710
20140501|2014-04-11 08:00,11,16.94,16.96,16.84,16.84,878
20140501|2014-04-11 08:30,11,16.84,16.92,16.84,16.88,1335
20140501|2014-04-11 09:00,11,16.88,16.91,16.86,16.87,1002
20140501|2014-04-11 09:30,11,16.87,16.91,16.87,16.89,786
20140501|2014-04-11 10:00,11,16.89,16.92,16.88,16.89,589
20140501|2014-04-11 10:30,11,16.89,16.9,16.85,16.87,1077
20140501|2014-04-11 11:00,11,16.87,16.88,16.83,16.85,1000
20140501|2014-04-11 11:30,11,16.85,16.86,16.78,16.82,7025
20140501|2014-04-14 02:30,14,16.82,16.98,16.82,16.98,1655
20140501|2014-04-14 03:00,14,16.98,17,16.95,16.96,787
20140501|2014-04-14 03:30,14,16.96,17.01,16.94,17.01,979
20140501|2014-04-14 04:00,14,17.01,17.03,16.94,16.94,441
20140501|2014-04-14 04:30,14,16.94,16.96,16.92,16.95,369
20140501|2014-04-14 05:00,14,16.95,16.96,16.9,16.92,395
20140501|2014-04-14 05:30,14,16.92,16.93,16.89,16.9,169
20140501|2014-04-14 06:00,14,16.9,16.91,16.89,16.89,132
20140501|2014-04-14 06:30,14,16.9,16.95,16.87,16.88,518
20140501|2014-04-14 07:00,14,16.89,16.94,16.85,16.87,1374
20140501|2014-04-14 07:30,14,16.87,16.9,16.83,16.85,1237
20140501|2014-04-14 08:00,14,16.85,16.88,16.82,16.86,1171
20140501|2014-04-14 08:30,14,16.87,16.92,16.84,16.85,738
20140501|2014-04-14 09:00,14,16.84,16.87,16.81,16.83,1440
20140501|2014-04-14 09:30,14,16.83,16.88,16.82,16.87,1008
20140501|2014-04-14 10:00,14,16.88,16.88,16.79,16.8,2406
20140501|2014-04-14 10:30,14,16.81,16.82,16.62,16.63,6512
20140501|2014-04-14 11:00,14,16.63,16.66,16.53,16.61,5481
20140501|2014-04-14 11:30,14,16.6,16.67,16.57,16.58,3857
20140501|2014-04-15 02:30,15,16.59,16.65,16.59,16.61,802
20140501|2014-04-15 03:00,15,16.61,16.62,16.56,16.57,487
20140501|2014-04-15 03:30,15,16.57,16.67,16.57,16.67,343
20140501|2014-04-15 04:00,15,16.67,16.68,16.62,16.68,152
20140501|2014-04-15 04:30,15,16.68,16.7,16.67,16.68,348
20140501|2014-04-15 05:00,15,16.68,16.71,16.66,16.71,318
20140501|2014-04-15 05:30,15,16.71,16.73,16.7,16.73,565
20140501|2014-04-15 06:00,15,16.72,16.73,16.71,16.72,141
20140501|2014-04-15 06:30,15,16.71,16.71,16.61,16.66,585
20140501|2014-04-15 07:00,15,16.66,16.67,16.59,16.62,1423
20140501|2014-04-15 07:30,15,16.62,16.62,16.53,16.56,1220
20140501|2014-04-15 08:00,15,16.57,16.6,16.55,16.57,469
20140501|2014-04-15 08:30,15,16.57,16.64,16.56,16.62,1221
20140501|2014-04-15 09:00,15,16.63,16.65,16.55,16.55,1104
20140501|2014-04-15 09:30,15,16.55,16.62,16.5,16.62,1908
20140501|2014-04-15 10:00,15,16.62,16.64,16.58,16.62,917
20140501|2014-04-15 10:30,15,16.62,16.62,16.53,16.57,594
20140501|2014-04-15 11:00,15,16.57,16.62,16.55,16.6,756
20140501|2014-04-15 11:30,15,16.62,16.64,16.53,16.59,3283
20140501|2014-04-16 02:30,16,16.63,16.85,16.63,16.8,1675
20140501|2014-04-16 03:00,16,16.8,16.97,16.79,16.95,958
20140501|2014-04-16 03:30,16,16.93,16.94,16.75,16.81,549
20140501|2014-04-16 04:00,16,16.83,16.83,16.8,16.81,157
20140501|2014-04-16 04:30,16,16.81,16.81,16.8,16.8,74
20140501|2014-04-16 05:00,16,16.8,16.8,16.76,16.76,128
20140501|2014-04-16 05:30,16,16.77,16.79,16.77,16.79,22
20140501|2014-04-16 06:00,16,16.79,16.8,16.77,16.78,56
20140501|2014-04-16 06:30,16,16.78,16.8,16.76,16.78,228
20140501|2014-04-16 07:00,16,16.78,16.83,16.74,16.79,826
20140501|2014-04-16 07:30,16,16.79,16.83,16.78,16.81,460
20140501|2014-04-16 08:00,16,16.82,16.95,16.81,16.93,2352
20140501|2014-04-16 08:30,16,16.94,17.03,16.92,16.96,2872
20140501|2014-04-16 09:00,16,16.96,16.98,16.92,16.98,664
20140501|2014-04-16 09:30,16,16.98,17.04,16.96,17.04,960
20140501|2014-04-16 10:00,16,17.02,17.24,17.02,17.23,4272
20140501|2014-04-16 10:30,16,17.22,17.22,17.14,17.15,1199
20140501|2014-04-16 11:00,16,17.15,17.16,17.1,17.1,368
20140501|2014-04-16 11:30,16,17.09,17.1,16.85,16.89,1740
20140501|2014-04-17 02:30,17,16.92,16.92,16.84,16.87,435
20140501|2014-04-17 03:00,17,16.88,16.9,16.87,16.89,159
20140501|2014-04-17 03:30,17,16.91,16.91,16.87,16.89,81
20140501|2014-04-17 04:00,17,16.89,16.9,16.87,16.87,57
20140501|2014-04-17 04:30,17,16.87,16.87,16.78,16.8,375
20140501|2014-04-17 05:00,17,16.82,16.9,16.82,16.89,156
20140501|2014-04-17 05:30,17,16.88,16.88,16.8,16.82,215
20140501|2014-04-17 06:00,17,16.82,16.85,16.81,16.85,14
20140501|2014-04-17 06:30,17,16.84,16.87,16.82,16.84,129
20140501|2014-04-17 07:00,17,16.84,16.84,16.62,16.65,1035
20140501|2014-04-17 07:30,17,16.64,16.69,16.61,16.65,376
20140501|2014-04-17 08:00,17,16.65,16.72,16.6,16.62,519
20140501|2014-04-17 08:30,17,16.62,16.72,16.61,16.7,972
20140501|2014-04-17 09:00,17,16.69,16.75,16.68,16.72,455
20140501|2014-04-17 09:30,17,16.73,16.75,16.7,16.71,444
20140501|2014-04-17 10:00,17,16.72,16.72,16.6,16.61,651
20140501|2014-04-17 10:30,17,16.61,16.7,16.61,16.65,478
20140501|2014-04-17 11:00,17,16.64,16.65,16.56,16.59,842
20140501|2014-04-17 11:30,17,16.6,16.74,16.57,16.68,715
20140501|2014-04-21 06:30,21,16.76,16.8,16.74,16.74,309
20140501|2014-04-21 07:00,21,16.75,16.77,16.74,16.76,271
20140501|2014-04-21 07:30,21,16.77,16.81,16.77,16.8,126
20140501|2014-04-21 08:00,21,16.81,16.91,16.81,16.86,392
20140501|2014-04-21 08:30,21,16.86,16.87,16.8,16.87,172
20140501|2014-04-21 09:00,21,16.87,16.95,16.85,16.91,314
20140501|2014-04-21 09:30,21,16.91,16.92,16.87,16.92,325
20140501|2014-04-21 10:00,21,16.93,16.95,16.91,16.94,163
20140501|2014-04-21 10:30,21,16.94,16.95,16.87,16.88,94
20140501|2014-04-21 11:00,21,16.9,16.94,16.88,16.94,241
20140501|2014-04-21 11:30,21,16.93,16.95,16.83,16.86,505
20140501|2014-04-22 02:30,22,16.87,16.88,16.75,16.86,290
20140501|2014-04-22 03:00,22,16.87,16.88,16.85,16.85,117
20140501|2014-04-22 03:30,22,16.88,16.89,16.86,16.87,28
20140501|2014-04-22 04:00,22,16.85,16.85,16.84,16.84,6
20140501|2014-04-22 04:30,22,16.85,16.85,16.81,16.81,152
20140501|2014-04-22 05:00,22,16.82,16.82,16.77,16.78,189
20140501|2014-04-22 05:30,22,16.79,16.79,16.77,16.78,282
20140501|2014-04-22 06:00,22,16.78,16.78,16.77,16.78,107
20140501|2014-04-22 06:30,22,16.79,16.85,16.79,16.85,43
20140501|2014-04-22 07:00,22,16.85,16.85,16.76,16.8,439
20140501|2014-04-22 07:30,22,16.8,16.94,16.79,16.93,336
20140501|2014-04-22 08:00,22,16.93,17,16.93,16.98,782
20140501|2014-04-22 08:30,22,16.97,16.97,16.91,16.92,406
20140501|2014-04-22 09:00,22,16.92,16.94,16.81,16.93,449
20140501|2014-04-22 09:30,22,16.93,16.98,16.9,16.97,158
20140501|2014-04-22 10:00,22,16.97,17,16.96,17,155
20140501|2014-04-22 10:30,22,17,17,16.96,17,697
20140501|2014-04-22 11:00,22,17,17.01,16.96,16.98,286
20140501|2014-04-22 11:30,22,16.98,17.02,16.97,17,984
20140501|2014-04-22 12:00,22,17,17,17,17,1
20140501|2014-04-23 02:30,23,17,17.1,17,17.05,763
20140501|2014-04-23 03:00,23,17.06,17.06,17.02,17.02,30
20140501|2014-04-23 03:30,23,17.03,17.08,17.03,17.08,79
20140501|2014-04-23 04:00,23,17.07,17.08,17.06,17.07,363
20140501|2014-04-23 04:30,23,17.08,17.1,17.07,17.09,361
20140501|2014-04-23 05:00,23,17.09,17.1,17.07,17.07,71
20140501|2014-04-23 05:30,23,17.09,17.11,17.08,17.1,245
20140501|2014-04-23 06:00,23,17.08,17.11,17.08,17.09,31
20140501|2014-04-23 06:30,23,17.09,17.09,17.05,17.06,106
20140501|2014-04-23 07:00,23,17.05,17.13,17.04,17.13,391
20140501|2014-04-23 07:30,23,17.13,17.15,17.1,17.15,905
20140501|2014-04-23 08:00,23,17.15,17.29,17.15,17.28,1944
20140501|2014-04-23 08:30,23,17.28,17.35,17.24,17.34,1249
20140501|2014-04-23 09:00,23,17.33,17.38,17.33,17.36,475
20140501|2014-04-23 09:30,23,17.37,17.43,17.36,17.39,534
20140501|2014-04-23 10:00,23,17.39,17.43,17.39,17.43,407
20140501|2014-04-23 10:30,23,17.42,17.44,17.42,17.42,346
20140501|2014-04-23 11:00,23,17.42,17.46,17.41,17.42,667
20140501|2014-04-23 11:30,23,17.42,17.44,17.31,17.34,938
20140501|2014-04-24 02:30,24,17.4,17.4,17.3,17.37,407
20140501|2014-04-24 03:00,24,17.37,17.43,17.34,17.43,124
20140501|2014-04-24 03:30,24,17.43,17.49,17.43,17.48,437
20140501|2014-04-24 04:00,24,17.49,17.56,17.47,17.54,844
20140501|2014-04-24 04:30,24,17.53,17.59,17.53,17.58,315
20140501|2014-04-24 05:00,24,17.58,17.58,17.54,17.57,430
20140501|2014-04-24 05:30,24,17.59,17.59,17.48,17.49,229
20140501|2014-04-24 06:00,24,17.49,17.53,17.46,17.48,164
20140501|2014-04-24 06:30,24,17.48,17.5,17.48,17.49,9
20140501|2014-04-24 07:00,24,17.49,17.5,17.35,17.37,850
20140501|2014-04-24 07:30,24,17.38,17.48,17.38,17.45,317
20140501|2014-04-24 08:00,24,17.46,17.47,17.45,17.46,268
20140501|2014-04-24 08:30,24,17.46,17.47,17.37,17.42,335
20140501|2014-04-24 09:00,24,17.42,17.43,17.38,17.39,479
20140501|2014-04-24 09:30,24,17.4,17.45,17.36,17.42,786
20140501|2014-04-24 10:00,24,17.42,17.45,17.32,17.33,582
20140501|2014-04-24 10:30,24,17.33,17.34,17.24,17.24,454
20140501|2014-04-24 11:00,24,17.25,17.25,17.08,17.1,817
20140501|2014-04-24 11:30,24,17.11,17.14,17.06,17.1,603
20140501|2014-04-25 02:30,25,17.12,17.16,17.01,17.11,380
20140501|2014-04-25 03:00,25,17.13,17.17,17.12,17.12,137
20140501|2014-04-25 03:30,25,17.12,17.12,17.09,17.12,18
20140501|2014-04-25 04:00,25,17.12,17.18,17.12,17.18,124
20140501|2014-04-25 04:30,25,17.18,17.2,17.18,17.18,31
20140501|2014-04-25 05:00,25,17.19,17.23,17.19,17.23,113
20140501|2014-04-25 05:30,25,17.23,17.23,17.22,17.22,14
20140501|2014-04-25 06:00,25,17.23,17.23,17.18,17.19,43
20140501|2014-04-25 06:30,25,17.22,17.31,17.22,17.31,187
20140501|2014-04-25 07:00,25,17.3,17.38,17.27,17.34,251
20140501|2014-04-25 07:30,25,17.33,17.36,17.32,17.33,135
20140501|2014-04-25 08:00,25,17.32,17.35,17.25,17.25,391
20140501|2014-04-25 08:30,25,17.26,17.32,17.21,17.25,93
20140501|2014-04-25 09:00,25,17.26,17.26,17.2,17.2,346
20140501|2014-04-25 09:30,25,17.21,17.22,17.15,17.2,857
20140501|2014-04-25 10:00,25,17.18,17.23,17.18,17.18,89
20140501|2014-04-25 10:30,25,17.18,17.2,17.08,17.13,357
20140501|2014-04-25 11:00,25,17.15,17.16,17.09,17.15,783
20140501|2014-04-25 11:30,25,17.16,17.23,17.15,17.17,752
20140501|2014-04-28 02:30,28,17.2,17.2,17.09,17.14,263
20140501|2014-04-28 03:00,28,17.15,17.22,17.14,17.2,37
20140501|2014-04-28 03:30,28,17.15,17.21,17.15,17.2,120
20140501|2014-04-28 04:00,28,17.18,17.18,17.16,17.17,13
20140501|2014-04-28 04:30,28,17.19,17.2,17.18,17.2,117
20140501|2014-04-28 05:00,28,17.21,17.3,17.21,17.28,22
20140501|2014-04-28 05:30,28,17.29,17.32,17.27,17.27,52
20140501|2014-04-28 06:00,28,17.29,17.29,17.25,17.27,4
20140501|2014-04-28 06:30,28,17.25,17.28,17.25,17.26,24
20140501|2014-04-28 07:00,28,17.27,17.28,17.2,17.2,88
20140501|2014-04-28 07:30,28,17.21,17.21,17.13,17.17,115
20140501|2014-04-28 08:00,28,17.17,17.21,17.15,17.17,388
20140501|2014-04-28 08:30,28,17.16,17.2,17.16,17.18,159
20140501|2014-04-28 09:00,28,17.18,17.19,17.14,17.14,313
20140501|2014-04-28 09:30,28,17.14,17.18,17.11,17.12,257
20140501|2014-04-28 10:00,28,17.11,17.12,17,17,373
20140501|2014-04-28 10:30,28,17,17.01,16.96,16.98,156
20140501|2014-04-28 11:00,28,16.98,16.98,16.92,16.95,438
20140501|2014-04-28 11:30,28,16.95,16.99,16.9,16.96,769
20140501|2014-04-29 02:30,29,16.95,17.03,16.95,16.98,147
20140501|2014-04-29 03:00,29,16.99,17,16.97,17,42
20140501|2014-04-29 04:00,29,16.96,16.97,16.95,16.95,45
20140501|2014-04-29 04:30,29,16.94,16.95,16.92,16.93,115
20140501|2014-04-29 05:00,29,16.95,16.95,16.93,16.94,46
20140501|2014-04-29 05:30,29,16.94,16.94,16.91,16.91,52
20140501|2014-04-29 06:00,29,16.92,16.92,16.86,16.89,162
20140501|2014-04-29 06:30,29,16.88,16.91,16.86,16.89,127
20140501|2014-04-29 07:00,29,16.9,16.93,16.89,16.9,561
20140501|2014-04-29 07:30,29,16.9,16.91,16.82,16.83,183
20140501|2014-04-29 08:00,29,16.84,16.88,16.81,16.84,60
20140501|2014-04-29 08:30,29,16.84,16.9,16.8,16.85,187
20140501|2014-04-29 09:00,29,16.85,16.91,16.81,16.89,152
20140501|2014-04-29 09:30,29,16.89,16.89,16.84,16.87,155
20140501|2014-04-29 10:00,29,16.85,16.92,16.84,16.91,87
20140501|2014-04-29 10:30,29,16.88,16.92,16.81,16.81,583
20140501|2014-04-29 11:00,29,16.82,16.89,16.8,16.89,190
20140501|2014-04-29 11:30,29,16.93,17.12,16.92,17.11,245
20140501|2014-04-30 02:30,30,17.05,17.19,17.05,17.18,351
20140501|2014-04-30 03:00,30,17.21,17.21,17.21,17.21,14
20140501|2014-04-30 05:30,30,17.23,17.23,17.23,17.23,10
20140501|2014-04-30 06:00,30,17.24,17.24,17.24,17.24,1
20140501|2014-04-30 06:30,30,17.25,17.29,17.25,17.29,36
20140501|2014-04-30 07:00,30,17.32,17.35,17.32,17.35,6
20140501|2014-04-30 07:30,30,17.3,17.3,17.29,17.29,79
20140501|2014-04-30 08:00,30,17.35,17.35,17.35,17.35,10
20140501|2014-04-30 08:30,30,17.24,17.24,17.09,17.09,606
20140501|2014-04-30 09:00,30,17.14,17.22,17.14,17.2,32
20140501|2014-04-30 09:30,30,17.2,17.22,17.2,17.22,16
20140501|2014-04-30 10:00,30,17.15,17.21,17.14,17.21,121
20140501|2014-04-30 10:30,30,17.21,17.25,17.16,17.24,18
20140501|2014-04-30 11:00,30,17.26,17.26,17.26,17.26,1
20140501|2014-04-30 11:30,30,17.29,17.29,17.24,17.27,101
20140701|2013-07-01 11:00,1,17.62,17.63,17.57,17.57,38
20140701|2013-07-01 11:30,1,17.57,17.57,17.48,17.48,100
20140701|2013-07-01 12:00,1,17.46,17.52,17.39,17.52,664
20140701|2013-07-01 12:30,1,17.51,17.53,17.42,17.42,139
20140701|2013-07-02 01:30,2,17.53,17.53,17.53,17.53,2
20140701|2013-07-02 04:00,2,17.51,17.51,17.51,17.51,1
20140701|2013-07-02 07:00,2,17.48,17.5,17.34,17.4,258
20140701|2013-07-02 07:30,2,17.41,17.46,17.37,17.38,190
20140701|2013-07-02 08:00,2,17.39,17.39,17.36,17.39,67
20140701|2013-07-02 08:30,2,17.4,17.5,17.4,17.48,162
20140701|2013-07-02 09:00,2,17.46,17.49,17.4,17.4,262
20140701|2013-07-02 09:30,2,17.4,17.44,17.39,17.43,276
20140701|2013-07-02 10:00,2,17.42,17.43,17.35,17.37,306
20140701|2013-07-02 10:30,2,17.35,17.4,17.35,17.39,211
20140701|2013-07-02 11:00,2,17.4,17.41,17.37,17.37,166
20140701|2013-07-02 11:30,2,17.38,17.39,17.32,17.32,570
20140701|2013-07-02 12:00,2,17.32,17.36,17.28,17.34,827
20140701|2013-07-02 12:30,2,17.35,17.35,17.33,17.34,74
20140701|2013-07-03 01:30,3,17.35,17.35,17.33,17.34,26
20140701|2013-07-03 02:00,3,17.34,17.34,17.34,17.34,9
20140701|2013-07-03 02:30,3,17.36,17.36,17.36,17.36,11
20140701|2013-07-03 03:00,3,17.36,17.36,17.35,17.35,7
20140701|2013-07-03 03:30,3,17.34,17.34,17.34,17.34,4
20140701|2013-07-03 06:00,3,17.33,17.33,17.33,17.33,8
20140701|2013-07-03 07:00,3,17.32,17.32,17.27,17.27,79
20140701|2013-07-03 07:30,3,17.27,17.3,17.26,17.28,300
20140701|2013-07-03 08:00,3,17.29,17.29,17.21,17.23,102
20140701|2013-07-03 08:30,3,17.28,17.3,17.27,17.3,222
20140701|2013-07-03 09:00,3,17.27,17.27,17.23,17.24,27
20140701|2013-07-03 09:30,3,17.24,17.24,17.2,17.2,61
20140701|2013-07-03 10:00,3,17.22,17.22,17.21,17.21,30
20140701|2013-07-03 10:30,3,17.24,17.24,17.23,17.23,32
20140701|2013-07-03 11:00,3,17.23,17.24,17.22,17.22,22
20140701|2013-07-03 11:30,3,17.22,17.22,17.2,17.2,16
20140701|2013-07-03 12:00,3,17.2,17.21,17.18,17.18,55
20140701|2013-07-03 12:30,3,17.18,17.19,17.16,17.16,53
20140701|2013-07-05 01:30,5,17.18,17.18,17.15,17.15,10
20140701|2013-07-05 02:00,5,17.16,17.16,17.16,17.16,32
20140701|2013-07-05 03:00,5,17.17,17.17,17.17,17.17,1
20140701|2013-07-05 03:30,5,17.19,17.19,17.19,17.19,57
20140701|2013-07-05 04:00,5,17.22,17.22,17.22,17.22,2
20140701|2013-07-05 05:00,5,17.22,17.22,17.22,17.22,18
20140701|2013-07-05 06:00,5,17.22,17.23,17.22,17.23,32
20140701|2013-07-05 06:30,5,17.22,17.22,17.21,17.21,36
20140701|2013-07-05 07:00,5,17.19,17.2,17.17,17.17,12
20140701|2013-07-05 07:30,5,17.15,17.16,17.13,17.13,45
20140701|2013-07-05 08:00,5,17.14,17.14,17.09,17.09,42
20140701|2013-07-05 08:30,5,17.09,17.11,17.06,17.06,91
20140701|2013-07-05 09:00,5,17.05,17.06,17.04,17.05,31
20140701|2013-07-05 09:30,5,17.04,17.06,17.04,17.06,37
20140701|2013-07-05 10:00,5,17.05,17.06,17.04,17.04,10
20140701|2013-07-05 10:30,5,17.04,17.05,17.04,17.05,54
20140701|2013-07-05 11:00,5,17.04,17.05,17.03,17.04,47
20140701|2013-07-05 11:30,5,17.03,17.04,16.98,16.98,153
20140701|2013-07-05 12:00,5,16.98,17.03,16.98,17.01,106
20140701|2013-07-05 12:30,5,17.03,17.05,17.01,17.01,129
20140701|2013-07-08 01:30,8,17.03,17.03,16.98,16.99,11
20140701|2013-07-08 02:30,8,17,17.02,17,17.02,13
20140701|2013-07-08 04:00,8,17.03,17.03,17.03,17.03,32
20140701|2013-07-08 05:00,8,17.04,17.05,17.04,17.05,57
20140701|2013-07-08 06:00,8,17.05,17.05,17.05,17.05,5
20140701|2013-07-08 06:30,8,17.04,17.06,17.04,17.06,2
20140701|2013-07-08 07:00,8,17.08,17.08,17.04,17.05,52
20140701|2013-07-08 07:30,8,17.05,17.05,17.03,17.04,14
20140701|2013-07-08 08:00,8,17.03,17.03,17.02,17.03,12
20140701|2013-07-08 08:30,8,17.04,17.06,17.04,17.06,92
20140701|2013-07-08 09:00,8,17.06,17.08,17.05,17.08,63
20140701|2013-07-08 09:30,8,17.08,17.08,17.07,17.08,15
20140701|2013-07-08 10:00,8,17.06,17.06,17.05,17.06,27
20140701|2013-07-08 10:30,8,17.05,17.05,17.05,17.05,7
20140701|2013-07-08 11:00,8,17.05,17.06,17.05,17.05,29
20140701|2013-07-08 11:30,8,17.05,17.07,17.05,17.07,178
20140701|2013-07-08 12:00,8,17.08,17.08,17.06,17.07,36
20140701|2013-07-08 12:30,8,17.03,17.03,17.02,17.02,71
20140701|2013-07-09 01:30,9,17.06,17.06,17.01,17.01,11
20140701|2013-07-09 03:00,9,17.02,17.02,17.02,17.02,4
20140701|2013-07-09 06:00,9,17.08,17.08,17.08,17.08,11
20140701|2013-07-09 06:30,9,17.08,17.08,17.08,17.08,25
20140701|2013-07-09 07:00,9,17.06,17.07,17.06,17.07,3
20140701|2013-07-09 08:00,9,17.06,17.06,17.03,17.05,48
20140701|2013-07-09 08:30,9,17.05,17.07,17.02,17.07,82
20140701|2013-07-09 09:00,9,17.07,17.07,17.07,17.07,21
20140701|2013-07-09 09:30,9,17.06,17.07,17.04,17.04,63
20140701|2013-07-09 10:00,9,17.05,17.07,17.05,17.07,68
20140701|2013-07-09 10:30,9,17.07,17.07,17.07,17.07,10
20140701|2013-07-09 11:00,9,17.06,17.07,17.06,17.06,43
20140701|2013-07-09 11:30,9,17.05,17.05,17.04,17.04,33
20140701|2013-07-09 12:00,9,17.04,17.04,17.02,17.03,49
20140701|2013-07-09 12:30,9,17.03,17.05,17.02,17.02,111
20140701|2013-07-10 01:30,10,16.97,16.97,16.96,16.96,12
20140701|2013-07-10 02:30,10,17.03,17.03,17.03,17.03,10
20140701|2013-07-10 03:00,10,17.03,17.03,17.03,17.03,18
20140701|2013-07-10 04:30,10,16.98,16.98,16.98,16.98,10
20140701|2013-07-10 05:00,10,17.01,17.01,17.01,17.01,1
20140701|2013-07-10 07:00,10,16.98,16.98,16.96,16.98,25
20140701|2013-07-10 07:30,10,17.03,17.1,17.03,17.08,438
20140701|2013-07-10 08:00,10,17.08,17.14,17.08,17.12,298
20140701|2013-07-10 08:30,10,17.14,17.17,17.12,17.14,239
20140701|2013-07-10 09:00,10,17.13,17.15,17.11,17.11,148
20140701|2013-07-10 09:30,10,17.1,17.1,17.05,17.08,126
20140701|2013-07-10 10:00,10,17.09,17.1,17.09,17.1,8
20140701|2013-07-10 10:30,10,17.1,17.11,17.1,17.11,14
20140701|2013-07-10 11:00,10,17.06,17.07,17.05,17.07,68
20140701|2013-07-10 11:30,10,17.08,17.09,17.08,17.08,20
20140701|2013-07-10 12:00,10,17.08,17.08,16.94,16.98,444
20140701|2013-07-10 12:30,10,16.96,16.96,16.93,16.93,110
20140701|2013-07-11 01:30,11,17.01,17.05,17.01,17.04,87
20140701|2013-07-11 02:00,11,17.05,17.07,17.04,17.07,184
20140701|2013-07-11 02:30,11,17.09,17.09,17.06,17.06,8
20140701|2013-07-11 03:30,11,17.04,17.04,17.01,17.01,7
20140701|2013-07-11 04:00,11,17.03,17.03,17.03,17.03,1
20140701|2013-07-11 04:30,11,17.03,17.05,17.02,17.04,20
20140701|2013-07-11 05:00,11,17.03,17.03,17.03,17.03,2
20140701|2013-07-11 06:00,11,17.01,17.01,17.01,17.01,1
20140701|2013-07-11 07:00,11,17.03,17.03,16.99,16.99,20
20140701|2013-07-11 07:30,11,16.98,16.98,16.87,16.87,239
20140701|2013-07-11 08:00,11,16.87,16.89,16.85,16.87,99
20140701|2013-07-11 08:30,11,16.87,16.89,16.87,16.88,18
20140701|2013-07-11 09:00,11,16.86,16.88,16.86,16.88,84
20140701|2013-07-11 09:30,11,16.88,16.89,16.87,16.89,69
20140701|2013-07-11 10:00,11,16.87,16.89,16.86,16.87,38
20140701|2013-07-11 10:30,11,16.87,16.87,16.87,16.87,4
20140701|2013-07-11 11:00,11,16.88,16.88,16.87,16.87,52
20140701|2013-07-11 11:30,11,16.88,16.88,16.86,16.86,91
20140701|2013-07-11 12:00,11,16.85,16.89,16.85,16.89,210
20140701|2013-07-11 12:30,11,16.87,16.91,16.87,16.91,118
20140701|2013-07-12 01:30,12,16.87,16.94,16.87,16.93,18
20140701|2013-07-12 02:00,12,16.91,16.91,16.91,16.91,3
20140701|2013-07-12 02:30,12,16.9,16.9,16.9,16.9,1
20140701|2013-07-12 06:00,12,16.93,16.93,16.93,16.93,3
20140701|2013-07-12 06:30,12,16.94,16.94,16.94,16.94,5
20140701|2013-07-12 07:00,12,16.92,16.92,16.91,16.91,11
20140701|2013-07-12 07:30,12,16.91,16.91,16.91,16.91,1
20140701|2013-07-12 08:00,12,16.89,16.89,16.89,16.89,7
20140701|2013-07-12 08:30,12,16.88,16.88,16.88,16.88,1
20140701|2013-07-12 09:00,12,16.87,16.88,16.87,16.87,30
20140701|2013-07-12 09:30,12,16.87,16.88,16.85,16.86,67
20140701|2013-07-12 10:00,12,16.86,16.86,16.83,16.83,105
20140701|2013-07-12 10:30,12,16.83,16.84,16.83,16.84,53
20140701|2013-07-12 11:00,12,16.84,16.85,16.82,16.83,231
20140701|2013-07-12 11:30,12,16.83,16.85,16.82,16.82,154
20140701|2013-07-12 12:00,12,16.82,16.87,16.82,16.83,163
20140701|2013-07-12 12:30,12,16.82,16.87,16.82,16.87,151
20140701|2013-07-15 01:30,15,16.83,16.86,16.83,16.85,12
20140701|2013-07-15 02:30,15,16.82,16.83,16.82,16.83,17
20140701|2013-07-15 04:00,15,16.81,16.82,16.81,16.82,7
20140701|2013-07-15 04:30,15,16.81,16.81,16.81,16.81,29
20140701|2013-07-15 05:00,15,16.82,16.82,16.82,16.82,1
20140701|2013-07-15 05:30,15,16.82,16.82,16.82,16.82,1
20140701|2013-07-15 06:00,15,16.81,16.81,16.81,16.81,2
20140701|2013-07-15 06:30,15,16.81,16.81,16.8,16.8,25
20140701|2013-07-15 07:00,15,16.8,16.82,16.8,16.82,7
20140701|2013-07-15 07:30,15,16.83,16.88,16.83,16.86,202
20140701|2013-07-15 08:00,15,16.86,16.87,16.85,16.85,17
20140701|2013-07-15 08:30,15,16.85,16.89,16.85,16.89,93
20140701|2013-07-15 09:00,15,16.87,16.88,16.87,16.88,14
20140701|2013-07-15 09:30,15,16.88,16.89,16.88,16.88,112
20140701|2013-07-15 10:00,15,16.88,16.88,16.87,16.87,36
20140701|2013-07-15 10:30,15,16.88,16.89,16.88,16.89,24
20140701|2013-07-15 11:00,15,16.89,16.91,16.88,16.88,96
20140701|2013-07-15 11:30,15,16.89,16.92,16.89,16.92,233
20140701|2013-07-15 12:00,15,16.91,16.91,16.89,16.89,38
20140701|2013-07-15 12:30,15,16.9,16.9,16.87,16.87,183
20140701|2013-07-16 01:30,16,16.88,16.88,16.85,16.85,13
20140701|2013-07-16 02:30,16,16.88,16.88,16.88,16.88,19
20140701|2013-07-16 03:00,16,16.88,16.89,16.88,16.89,7
20140701|2013-07-16 03:30,16,16.89,16.89,16.85,16.85,28
20140701|2013-07-16 04:30,16,16.84,16.84,16.84,16.84,5
20140701|2013-07-16 06:00,16,16.87,16.91,16.87,16.91,18
20140701|2013-07-16 06:30,16,16.9,16.93,16.9,16.9,82
20140701|2013-07-16 07:00,16,16.92,16.94,16.9,16.9,113
20140701|2013-07-16 07:30,16,16.88,16.9,16.88,16.89,99
20140701|2013-07-16 08:00,16,16.9,16.9,16.88,16.89,78
20140701|2013-07-16 08:30,16,16.89,16.89,16.87,16.88,34
20140701|2013-07-16 09:00,16,16.88,16.89,16.88,16.89,26
20140701|2013-07-16 09:30,16,16.89,16.91,16.89,16.91,25
20140701|2013-07-16 10:00,16,16.89,16.89,16.88,16.88,5
20140701|2013-07-16 10:30,16,16.87,16.87,16.87,16.87,1
20140701|2013-07-16 11:00,16,16.88,16.88,16.86,16.86,102
20140701|2013-07-16 11:30,16,16.85,16.85,16.78,16.78,308
20140701|2013-07-16 12:00,16,16.79,16.8,16.69,16.74,442
20140701|2013-07-16 12:30,16,16.76,16.77,16.71,16.73,133
20140701|2013-07-17 01:30,17,16.8,16.8,16.76,16.76,6
20140701|2013-07-17 03:00,17,16.75,16.75,16.75,16.75,30
20140701|2013-07-17 03:30,17,16.75,16.75,16.75,16.75,22
20140701|2013-07-17 04:00,17,16.75,16.75,16.75,16.75,23
20140701|2013-07-17 04:30,17,16.74,16.74,16.74,16.74,6
20140701|2013-07-17 05:00,17,16.74,16.74,16.73,16.73,23
20140701|2013-07-17 05:30,17,16.74,16.74,16.74,16.74,1
20140701|2013-07-17 06:30,17,16.74,16.76,16.74,16.76,66
20140701|2013-07-17 07:00,17,16.76,16.76,16.71,16.71,298
20140701|2013-07-17 07:30,17,16.71,16.75,16.71,16.75,218
20140701|2013-07-17 08:00,17,16.75,16.76,16.7,16.7,126
20140701|2013-07-17 08:30,17,16.73,16.73,16.69,16.73,168
20140701|2013-07-17 09:00,17,16.73,16.75,16.72,16.73,780
20140701|2013-07-17 09:30,17,16.73,16.74,16.73,16.73,287
20140701|2013-07-17 10:00,17,16.71,16.77,16.71,16.73,210
20140701|2013-07-17 10:30,17,16.75,16.76,16.75,16.76,77
20140701|2013-07-17 11:00,17,16.72,16.74,16.72,16.74,41
20140701|2013-07-17 11:30,17,16.74,16.75,16.74,16.75,7
20140701|2013-07-17 12:00,17,16.75,16.76,16.68,16.69,332
20140701|2013-07-17 12:30,17,16.68,16.72,16.68,16.69,37
20140701|2013-07-18 01:30,18,16.7,16.79,16.7,16.79,87
20140701|2013-07-18 02:30,18,16.8,16.89,16.8,16.85,17
20140701|2013-07-18 03:00,18,16.85,16.85,16.85,16.85,2
20140701|2013-07-18 03:30,18,16.83,16.83,16.83,16.83,1
20140701|2013-07-18 04:00,18,16.82,16.82,16.82,16.82,5
20140701|2013-07-18 04:30,18,16.81,16.81,16.77,16.77,25
20140701|2013-07-18 05:00,18,16.79,16.79,16.78,16.78,3
20140701|2013-07-18 05:30,18,16.79,16.8,16.79,16.8,221
20140701|2013-07-18 06:00,18,16.8,16.8,16.8,16.8,58
20140701|2013-07-18 06:30,18,16.8,16.8,16.8,16.8,8
20140701|2013-07-18 07:00,18,16.8,16.83,16.8,16.83,360
20140701|2013-07-18 07:30,18,16.82,16.83,16.81,16.82,232
20140701|2013-07-18 08:00,18,16.81,16.94,16.81,16.9,854
20140701|2013-07-18 08:30,18,16.9,16.9,16.86,16.89,276
20140701|2013-07-18 09:00,18,16.88,16.88,16.88,16.88,10
20140701|2013-07-18 09:30,18,16.88,16.89,16.88,16.88,76
20140701|2013-07-18 10:00,18,16.89,16.9,16.87,16.89,419
20140701|2013-07-18 10:30,18,16.89,16.89,16.86,16.87,56
20140701|2013-07-18 11:00,18,16.86,16.86,16.81,16.81,342
20140701|2013-07-18 11:30,18,16.81,16.82,16.78,16.78,298
20140701|2013-07-18 12:00,18,16.79,16.8,16.77,16.77,207
20140701|2013-07-18 12:30,18,16.79,16.81,16.79,16.81,85
20140701|2013-07-19 01:30,19,16.8,16.8,16.78,16.78,49
20140701|2013-07-19 02:00,19,16.78,16.8,16.78,16.8,28
20140701|2013-07-19 02:30,19,16.81,16.81,16.8,16.81,42
20140701|2013-07-19 03:00,19,16.81,16.81,16.81,16.81,20
20140701|2013-07-19 03:30,19,16.81,16.84,16.81,16.84,6
20140701|2013-07-19 04:00,19,16.82,16.86,16.81,16.86,253
20140701|2013-07-19 04:30,19,16.86,16.88,16.86,16.88,81
20140701|2013-07-19 05:00,19,16.86,16.86,16.86,16.86,1
20140701|2013-07-19 05:30,19,16.87,16.87,16.87,16.87,6
20140701|2013-07-19 06:00,19,16.88,16.88,16.86,16.87,56
20140701|2013-07-19 06:30,19,16.86,16.87,16.84,16.87,524
20140701|2013-07-19 07:00,19,16.86,16.87,16.83,16.86,267
20140701|2013-07-19 07:30,19,16.85,16.86,16.84,16.86,94
20140701|2013-07-19 08:00,19,16.86,16.87,16.84,16.87,263
20140701|2013-07-19 08:30,19,16.87,16.87,16.85,16.85,226
20140701|2013-07-19 09:00,19,16.85,16.85,16.85,16.85,146
20140701|2013-07-19 09:30,19,16.85,16.85,16.84,16.84,32
20140701|2013-07-19 10:00,19,16.84,16.84,16.84,16.84,54
20140701|2013-07-19 10:30,19,16.84,16.87,16.82,16.87,54
20140701|2013-07-19 11:00,19,16.87,16.88,16.87,16.87,95
20140701|2013-07-19 11:30,19,16.88,16.88,16.86,16.88,107
20140701|2013-07-19 12:00,19,16.88,16.9,16.82,16.82,345
20140701|2013-07-19 12:30,19,16.85,16.88,16.85,16.88,128
20140701|2013-07-22 01:30,22,16.81,16.88,16.81,16.88,5
20140701|2013-07-22 02:00,22,16.93,16.93,16.93,16.93,4
20140701|2013-07-22 02:30,22,16.93,16.93,16.93,16.93,22
20140701|2013-07-22 03:30,22,16.97,16.97,16.97,16.97,1
20140701|2013-07-22 04:00,22,16.99,17.01,16.99,17.01,104
20140701|2013-07-22 04:30,22,16.99,16.99,16.99,16.99,48
20140701|2013-07-22 05:30,22,16.97,16.97,16.95,16.95,171
20140701|2013-07-22 06:30,22,16.97,16.97,16.97,16.97,25
20140701|2013-07-22 07:00,22,16.97,16.98,16.96,16.97,287
20140701|2013-07-22 07:30,22,16.96,16.96,16.94,16.94,63
20140701|2013-07-22 08:00,22,16.97,16.97,16.95,16.97,115
20140701|2013-07-22 08:30,22,16.95,16.95,16.93,16.93,9
20140701|2013-07-22 09:00,22,16.92,16.95,16.9,16.95,143
20140701|2013-07-22 09:30,22,16.95,16.96,16.95,16.96,172
20140701|2013-07-22 10:00,22,16.95,16.96,16.94,16.95,58
20140701|2013-07-22 10:30,22,16.93,16.94,16.93,16.94,29
20140701|2013-07-22 11:00,22,16.94,16.95,16.94,16.95,53
20140701|2013-07-22 11:30,22,16.95,16.96,16.94,16.94,57
20140701|2013-07-22 12:00,22,16.94,16.97,16.94,16.96,160
20140701|2013-07-22 12:30,22,16.96,16.96,16.95,16.95,89
20140701|2013-07-23 01:30,23,16.96,16.96,16.96,16.96,1
20140701|2013-07-23 02:30,23,16.91,16.91,16.91,16.91,2
20140701|2013-07-23 03:30,23,16.93,16.95,16.92,16.95,3
20140701|2013-07-23 04:00,23,16.93,16.95,16.93,16.95,6
20140701|2013-07-23 04:30,23,16.95,16.95,16.95,16.95,82
20140701|2013-07-23 05:00,23,16.95,16.97,16.95,16.97,57
20140701|2013-07-23 06:00,23,16.95,16.95,16.94,16.94,6
20140701|2013-07-23 06:30,23,16.94,16.95,16.94,16.95,8
20140701|2013-07-23 07:00,23,16.95,16.95,16.93,16.94,25
20140701|2013-07-23 07:30,23,16.94,17.05,16.94,16.99,508
20140701|2013-07-23 08:00,23,16.96,16.97,16.96,16.97,4
20140701|2013-07-23 08:30,23,16.99,17,16.99,16.99,17
20140701|2013-07-23 09:00,23,16.98,17,16.98,17,62
20140701|2013-07-23 09:30,23,16.98,17,16.98,16.98,167
20140701|2013-07-23 10:00,23,16.98,16.99,16.97,16.99,75
20140701|2013-07-23 10:30,23,16.98,17,16.98,16.99,56
20140701|2013-07-23 11:00,23,16.95,16.95,16.93,16.93,15
20140701|2013-07-23 11:30,23,16.92,16.92,16.87,16.87,169
20140701|2013-07-23 12:00,23,16.88,16.92,16.86,16.91,117
20140701|2013-07-23 12:30,23,16.91,16.91,16.9,16.9,37
20140701|2013-07-24 01:30,24,16.92,16.92,16.9,16.9,58
20140701|2013-07-24 02:00,24,16.89,16.89,16.89,16.89,2
20140701|2013-07-24 02:30,24,16.89,16.89,16.89,16.89,6
20140701|2013-07-24 03:00,24,16.87,16.9,16.86,16.9,22
20140701|2013-07-24 03:30,24,16.9,16.9,16.9,16.9,1
20140701|2013-07-24 04:00,24,16.9,16.9,16.88,16.9,27
20140701|2013-07-24 05:00,24,16.87,16.88,16.87,16.88,43
20140701|2013-07-24 05:30,24,16.88,16.88,16.87,16.88,6
20140701|2013-07-24 06:00,24,16.87,16.87,16.87,16.87,56
20140701|2013-07-24 06:30,24,16.86,16.86,16.83,16.84,530
20140701|2013-07-24 07:00,24,16.85,16.86,16.8,16.8,488
20140701|2013-07-24 07:30,24,16.8,16.81,16.78,16.79,244
20140701|2013-07-24 08:00,24,16.79,16.82,16.79,16.81,303
20140701|2013-07-24 08:30,24,16.81,16.81,16.8,16.8,18
20140701|2013-07-24 09:00,24,16.79,16.79,16.79,16.79,1
20140701|2013-07-24 09:30,24,16.78,16.79,16.78,16.79,492
20140701|2013-07-24 10:00,24,16.79,16.8,16.78,16.78,181
20140701|2013-07-24 10:30,24,16.78,16.79,16.78,16.79,200
20140701|2013-07-24 11:00,24,16.77,16.78,16.77,16.78,64
20140701|2013-07-24 11:30,24,16.78,16.78,16.78,16.78,1
20140701|2013-07-24 12:00,24,16.77,16.77,16.69,16.71,681
20140701|2013-07-24 12:30,24,16.73,16.76,16.71,16.71,156
20140701|2013-07-25 01:30,25,16.72,16.73,16.72,16.73,16
20140701|2013-07-25 02:30,25,16.81,16.82,16.81,16.82,20
20140701|2013-07-25 03:00,25,16.79,16.8,16.79,16.8,16
20140701|2013-07-25 04:00,25,16.83,16.87,16.83,16.87,104
20140701|2013-07-25 04:30,25,16.85,16.86,16.83,16.86,137
20140701|2013-07-25 05:00,25,16.84,16.85,16.84,16.85,59
20140701|2013-07-25 05:30,25,16.85,16.87,16.85,16.87,134
20140701|2013-07-25 06:00,25,16.87,16.87,16.87,16.87,1
20140701|2013-07-25 06:30,25,16.83,16.83,16.83,16.83,1
20140701|2013-07-25 07:00,25,16.87,16.93,16.87,16.91,192
20140701|2013-07-25 07:30,25,16.91,16.93,16.91,16.92,159
20140701|2013-07-25 08:00,25,16.93,16.93,16.89,16.89,143
20140701|2013-07-25 08:30,25,16.89,16.93,16.88,16.92,58
20140701|2013-07-25 09:00,25,16.91,16.91,16.88,16.91,83
20140701|2013-07-25 09:30,25,16.91,16.91,16.9,16.91,48
20140701|2013-07-25 10:00,25,16.91,16.91,16.87,16.89,46
20140701|2013-07-25 10:30,25,16.89,16.9,16.88,16.9,9
20140701|2013-07-25 11:00,25,16.9,16.91,16.85,16.85,45
20140701|2013-07-25 11:30,25,16.84,16.87,16.84,16.87,84
20140701|2013-07-25 12:00,25,16.85,16.88,16.85,16.88,156
20140701|2013-07-25 12:30,25,16.87,16.87,16.83,16.83,21
20140701|2013-07-26 01:30,26,16.82,16.82,16.78,16.78,23
20140701|2013-07-26 02:00,26,16.77,16.78,16.77,16.77,9
20140701|2013-07-26 02:30,26,16.78,16.79,16.78,16.79,15
20140701|2013-07-26 03:00,26,16.79,16.79,16.79,16.79,10
20140701|2013-07-26 03:30,26,16.79,16.81,16.79,16.81,15
20140701|2013-07-26 04:00,26,16.81,16.81,16.8,16.81,31
20140701|2013-07-26 04:30,26,16.81,16.83,16.81,16.82,35
20140701|2013-07-26 05:00,26,16.82,16.83,16.82,16.83,24
20140701|2013-07-26 05:30,26,16.83,16.83,16.83,16.83,11
20140701|2013-07-26 06:00,26,16.83,16.83,16.83,16.83,10
20140701|2013-07-26 06:30,26,16.83,16.88,16.82,16.87,132
20140701|2013-07-26 07:00,26,16.85,16.85,16.83,16.83,112
20140701|2013-07-26 07:30,26,16.81,16.81,16.79,16.81,79
20140701|2013-07-26 08:00,26,16.8,16.81,16.8,16.81,8
20140701|2013-07-26 08:30,26,16.8,16.82,16.79,16.8,17
20140701|2013-07-26 09:00,26,16.81,16.81,16.78,16.79,22
20140701|2013-07-26 09:30,26,16.78,16.79,16.78,16.79,104
20140701|2013-07-26 10:00,26,16.78,16.78,16.78,16.78,1
20140701|2013-07-26 10:30,26,16.84,16.88,16.82,16.88,220
20140701|2013-07-26 11:00,26,16.88,16.91,16.87,16.89,334
20140701|2013-07-26 11:30,26,16.87,16.89,16.86,16.88,38
20140701|2013-07-26 12:00,26,16.88,16.9,16.87,16.88,24
20140701|2013-07-26 12:30,26,16.85,16.89,16.85,16.89,11
20140701|2013-07-29 01:30,29,16.84,16.84,16.84,16.84,5
20140701|2013-07-29 02:00,29,16.86,16.88,16.86,16.88,38
20140701|2013-07-29 03:30,29,16.88,16.88,16.87,16.87,10
20140701|2013-07-29 04:30,29,16.9,16.92,16.9,16.92,40
20140701|2013-07-29 05:30,29,16.91,16.93,16.91,16.93,105
20140701|2013-07-29 06:00,29,16.93,16.93,16.93,16.93,30
20140701|2013-07-29 06:30,29,16.91,16.91,16.91,16.91,5
20140701|2013-07-29 07:00,29,16.89,16.98,16.89,16.97,202
20140701|2013-07-29 07:30,29,16.99,17,16.98,17,64
20140701|2013-07-29 08:00,29,16.99,17,16.96,16.96,148
20140701|2013-07-29 08:30,29,16.95,17.15,16.95,17.13,414
20140701|2013-07-29 09:00,29,17.13,17.2,17.12,17.16,652
20140701|2013-07-29 09:30,29,17.14,17.21,17.12,17.2,264
20140701|2013-07-29 10:00,29,17.2,17.22,17.2,17.2,82
20140701|2013-07-29 10:30,29,17.22,17.22,17.18,17.18,129
20140701|2013-07-29 11:00,29,17.18,17.18,17.12,17.12,46
20140701|2013-07-29 11:30,29,17.13,17.17,17.13,17.16,180
20140701|2013-07-29 12:00,29,17.17,17.22,17.17,17.18,374
20140701|2013-07-29 12:30,29,17.19,17.21,17.17,17.21,93
20140701|2013-07-30 01:30,30,17.21,17.21,17.2,17.2,11
20140701|2013-07-30 02:00,30,17.2,17.2,17.19,17.19,44
20140701|2013-07-30 02:30,30,17.19,17.19,17.19,17.19,2
20140701|2013-07-30 03:00,30,17.2,17.2,17.2,17.2,9
20140701|2013-07-30 03:30,30,17.2,17.2,17.19,17.19,39
20140701|2013-07-30 05:00,30,17.22,17.22,17.19,17.19,20
20140701|2013-07-30 05:30,30,17.19,17.19,17.19,17.19,5
20140701|2013-07-30 06:00,30,17.19,17.19,17.17,17.17,6
20140701|2013-07-30 06:30,30,17.2,17.22,17.2,17.22,15
20140701|2013-07-30 07:00,30,17.23,17.23,17.17,17.18,201
20140701|2013-07-30 07:30,30,17.16,17.19,17.15,17.16,87
20140701|2013-07-30 08:00,30,17.12,17.13,17.08,17.13,63
20140701|2013-07-30 08:30,30,17.14,17.14,17.12,17.13,75
20140701|2013-07-30 09:00,30,17.14,17.14,17.13,17.13,75
20140701|2013-07-30 09:30,30,17.14,17.18,17.13,17.17,276
20140701|2013-07-30 10:00,30,17.18,17.19,17.17,17.19,220
20140701|2013-07-30 10:30,30,17.16,17.16,17.13,17.16,336
20140701|2013-07-30 11:00,30,17.16,17.16,17.16,17.16,6
20140701|2013-07-30 11:30,30,17.15,17.2,17.15,17.2,59
20140701|2013-07-30 12:00,30,17.18,17.18,17.18,17.18,53
20140701|2013-07-30 12:30,30,17.18,17.18,17.15,17.15,133
20140701|2013-07-31 01:30,31,17.15,17.15,17.11,17.13,110
20140701|2013-07-31 03:30,31,17.14,17.15,17.14,17.15,5
20140701|2013-07-31 04:00,31,17.13,17.13,17.13,17.13,5
20140701|2013-07-31 04:30,31,17.13,17.13,17.13,17.13,35
20140701|2013-07-31 05:00,31,17.13,17.13,17.13,17.13,10
20140701|2013-07-31 05:30,31,17.11,17.11,17.11,17.11,2
20140701|2013-07-31 06:00,31,17.1,17.1,17.1,17.1,3
20140701|2013-07-31 06:30,31,17.1,17.1,17.07,17.07,78
20140701|2013-07-31 07:00,31,17.11,17.18,17.11,17.17,169
20140701|2013-07-31 07:30,31,17.16,17.16,17.06,17.06,142
20140701|2013-07-31 08:00,31,17.07,17.08,17.03,17.07,109
20140701|2013-07-31 08:30,31,17.05,17.07,16.98,17.03,107
20140701|2013-07-31 09:00,31,17.03,17.08,17.03,17.08,148
20140701|2013-07-31 09:30,31,17.08,17.08,17.06,17.07,17
20140701|2013-07-31 10:00,31,17.09,17.14,17.07,17.11,46
20140701|2013-07-31 10:30,31,17.11,17.11,17.08,17.09,20
20140701|2013-07-31 11:00,31,17.1,17.16,17.1,17.15,48
20140701|2013-07-31 11:30,31,17.14,17.16,17.14,17.16,26
20140701|2013-07-31 12:00,31,17.17,17.27,17.16,17.18,659
20140701|2013-07-31 12:30,31,17.18,17.18,17.14,17.16,71
20140701|2013-08-01 01:30,1,17.16,17.16,17.14,17.16,31
20140701|2013-08-01 02:30,1,17.19,17.21,17.18,17.18,146
20140701|2013-08-01 03:00,1,17.18,17.18,17.18,17.18,1
20140701|2013-08-01 05:00,1,17.19,17.19,17.19,17.19,1
20140701|2013-08-01 05:30,1,17.2,17.2,17.2,17.2,3
20140701|2013-08-01 06:00,1,17.2,17.2,17.2,17.2,1
20140701|2013-08-01 06:30,1,17.19,17.19,17.19,17.19,3
20140701|2013-08-01 07:00,1,17.19,17.23,17.16,17.21,75
20140701|2013-08-01 07:30,1,17.21,17.23,17.2,17.21,49
20140701|2013-08-01 08:00,1,17.22,17.23,17.17,17.17,35
20140701|2013-08-01 08:30,1,17.19,17.19,17.13,17.19,158
20140701|2013-08-01 09:00,1,17.19,17.19,17.13,17.13,103
20140701|2013-08-01 09:30,1,17.13,17.14,17.09,17.1,107
20140701|2013-08-01 10:00,1,17.11,17.13,17.09,17.12,170
20140701|2013-08-01 10:30,1,17.11,17.16,17.11,17.16,87
20140701|2013-08-01 11:00,1,17.16,17.19,17.16,17.18,50
20140701|2013-08-01 11:30,1,17.15,17.17,17.14,17.14,147
20140701|2013-08-01 12:00,1,17.12,17.15,17.07,17.14,197
20140701|2013-08-01 12:30,1,17.15,17.17,17.12,17.13,451
20140701|2013-08-02 02:00,2,17.13,17.13,17.12,17.12,40
20140701|2013-08-02 03:00,2,17.12,17.15,17.1,17.15,97
20140701|2013-08-02 03:30,2,17.15,17.16,17.14,17.16,6
20140701|2013-08-02 04:00,2,17.14,17.14,17.13,17.13,9
20140701|2013-08-02 04:30,2,17.16,17.17,17.15,17.16,13
20140701|2013-08-02 05:00,2,17.13,17.16,17.13,17.15,42
20140701|2013-08-02 05:30,2,17.14,17.15,17.12,17.12,19
20140701|2013-08-02 06:00,2,17.14,17.14,17.14,17.14,1
20140701|2013-08-02 06:30,2,17.14,17.14,17.12,17.13,6
20140701|2013-08-02 07:00,2,17.14,17.14,17.06,17.07,1244
20140701|2013-08-02 07:30,2,17.09,17.09,17.09,17.09,39
20140701|2013-08-02 08:00,2,17.11,17.14,17.11,17.14,14
20140701|2013-08-02 08:30,2,17.14,17.16,17.14,17.16,54
20140701|2013-08-02 09:00,2,17.16,17.19,17.16,17.18,84
20140701|2013-08-02 09:30,2,17.18,17.23,17.18,17.21,207
20140701|2013-08-02 10:00,2,17.22,17.22,17.22,17.22,88
20140701|2013-08-02 10:30,2,17.23,17.23,17.23,17.23,11
20140701|2013-08-02 11:00,2,17.23,17.23,17.16,17.16,170
20140701|2013-08-02 11:30,2,17.16,17.16,17.14,17.14,39
20140701|2013-08-02 12:00,2,17.22,17.24,17.2,17.24,106
20140701|2013-08-02 12:30,2,17.18,17.19,17.18,17.18,68
20140701|2013-08-05 01:30,5,17.12,17.22,17.12,17.22,10
20140701|2013-08-05 02:00,5,17.17,17.17,17.17,17.17,5
20140701|2013-08-05 02:30,5,17.22,17.22,17.22,17.22,3
20140701|2013-08-05 03:00,5,17.19,17.19,17.19,17.19,5
20140701|2013-08-05 03:30,5,17.19,17.19,17.19,17.19,1
20140701|2013-08-05 04:30,5,17.19,17.19,17.19,17.19,2
20140701|2013-08-05 06:00,5,17.22,17.22,17.22,17.22,1
20140701|2013-08-05 07:00,5,17.22,17.22,17.22,17.22,4
20140701|2013-08-05 07:30,5,17.23,17.23,17.23,17.23,140
20140701|2013-08-05 08:00,5,17.22,17.22,17.2,17.21,55
20140701|2013-08-05 08:30,5,17.21,17.21,17.21,17.21,20
20140701|2013-08-05 09:00,5,17.18,17.18,17.08,17.1,178
20140701|2013-08-05 09:30,5,17.1,17.1,17.08,17.09,32
20140701|2013-08-05 10:00,5,17.09,17.09,17.02,17.02,344
20140701|2013-08-05 10:30,5,17.01,17.04,17,17.03,59
20140701|2013-08-05 11:00,5,17.03,17.03,17.01,17.02,21
20140701|2013-08-05 11:30,5,17.02,17.04,17.02,17.04,71
20140701|2013-08-05 12:00,5,17.02,17.05,17.01,17.05,92
20140701|2013-08-05 12:30,5,17.06,17.06,17.06,17.06,26
20140701|2013-08-06 01:30,6,17.03,17.03,17.03,17.03,5
20140701|2013-08-06 02:30,6,17.05,17.05,17.03,17.03,7
20140701|2013-08-06 03:30,6,17.04,17.04,17.04,17.04,2
20140701|2013-08-06 04:00,6,17.04,17.08,17.03,17.07,17
20140701|2013-08-06 04:30,6,17.07,17.07,17.05,17.05,17
20140701|2013-08-06 05:00,6,17.06,17.07,17.03,17.04,38
20140701|2013-08-06 06:00,6,17.04,17.04,17.02,17.02,7
20140701|2013-08-06 06:30,6,17.04,17.04,17.03,17.03,11
20140701|2013-08-06 07:00,6,17.04,17.08,17.04,17.06,27
20140701|2013-08-06 07:30,6,17.07,17.08,17.06,17.06,34
20140701|2013-08-06 08:00,6,17.07,17.07,17.04,17.07,41
20140701|2013-08-06 08:30,6,17.08,17.09,17.05,17.05,57
20140701|2013-08-06 09:00,6,17.05,17.09,17.05,17.08,67
20140701|2013-08-06 09:30,6,17.08,17.09,17.06,17.07,18
20140701|2013-08-06 10:00,6,17.06,17.06,17.01,17.03,68
20140701|2013-08-06 10:30,6,17.04,17.05,17.04,17.05,9
20140701|2013-08-06 11:00,6,17.04,17.04,17,17,122
20140701|2013-08-06 11:30,6,17,17.01,17,17,67
20140701|2013-08-06 12:00,6,17,17.01,16.99,17,64
20140701|2013-08-06 12:30,6,17.01,17.03,17.01,17.02,5
20140701|2013-08-07 01:30,7,17.02,17.02,17.02,17.02,55
20140701|2013-08-07 02:30,7,17.01,17.01,17.01,17.01,1
20140701|2013-08-07 03:00,7,17,17.02,17,17.02,2
20140701|2013-08-07 04:30,7,17,17,16.99,16.99,4
20140701|2013-08-07 06:00,7,17,17,17,17,1
20140701|2013-08-07 06:30,7,17.01,17.01,17.01,17.01,2
20140701|2013-08-07 07:00,7,17.03,17.03,17.03,17.03,1
20140701|2013-08-07 07:30,7,17.01,17.03,17.01,17.03,8
20140701|2013-08-07 08:00,7,17.02,17.02,17.01,17.01,9
20140701|2013-08-07 08:30,7,17.02,17.06,17.02,17.06,33
20140701|2013-08-07 09:00,7,17.06,17.06,17.02,17.02,10
20140701|2013-08-07 09:30,7,17.04,17.06,17.03,17.06,56
20140701|2013-08-07 10:00,7,17.06,17.06,17.03,17.03,25
20140701|2013-08-07 10:30,7,17.04,17.15,17.04,17.14,575
20140701|2013-08-07 11:00,7,17.15,17.16,17.14,17.15,61
20140701|2013-08-07 11:30,7,17.15,17.2,17.15,17.19,276
20140701|2013-08-07 12:00,7,17.19,17.26,17.18,17.23,1409
20140701|2013-08-07 12:30,7,17.23,17.26,17.22,17.24,527
20140701|2013-08-08 01:30,8,17.26,17.26,17.26,17.26,22
20140701|2013-08-08 02:30,8,17.22,17.22,17.22,17.22,1
20140701|2013-08-08 03:00,8,17.22,17.22,17.22,17.22,10
20140701|2013-08-08 04:30,8,17.24,17.24,17.24,17.24,1
20140701|2013-08-08 05:00,8,17.26,17.26,17.26,17.26,10
20140701|2013-08-08 06:00,8,17.25,17.25,17.25,17.25,11
20140701|2013-08-08 06:30,8,17.24,17.24,17.22,17.22,26
20140701|2013-08-08 07:00,8,17.23,17.23,17.22,17.22,59
20140701|2013-08-08 07:30,8,17.23,17.24,17.18,17.2,660
20140701|2013-08-08 08:00,8,17.2,17.21,17.19,17.21,169
20140701|2013-08-08 08:30,8,17.2,17.21,17.15,17.16,247
20140701|2013-08-08 09:00,8,17.13,17.15,17.11,17.13,277
20140701|2013-08-08 09:30,8,17.14,17.19,17.14,17.19,253
20140701|2013-08-08 10:00,8,17.19,17.19,17.19,17.19,20
20140701|2013-08-08 10:30,8,17.19,17.19,17.18,17.18,27
20140701|2013-08-08 11:30,8,17.15,17.15,17.15,17.15,4
20140701|2013-08-08 12:00,8,17.15,17.23,17.15,17.23,97
20140701|2013-08-08 12:30,8,17.22,17.24,17.2,17.24,238
20140701|2013-08-09 04:30,9,17.22,17.22,17.22,17.22,10
20140701|2013-08-09 05:30,9,17.22,17.22,17.21,17.21,8
20140701|2013-08-09 06:00,9,17.21,17.21,17.21,17.21,7
20140701|2013-08-09 07:00,9,17.23,17.23,17.22,17.23,163
20140701|2013-08-09 07:30,9,17.23,17.25,17.22,17.24,436
20140701|2013-08-09 08:00,9,17.23,17.25,17.22,17.25,372
20140701|2013-08-09 08:30,9,17.25,17.26,17.25,17.26,212
20140701|2013-08-09 09:00,9,17.27,17.27,17.26,17.26,25
20140701|2013-08-09 09:30,9,17.26,17.27,17.25,17.25,28
20140701|2013-08-09 10:00,9,17.25,17.29,17.25,17.29,64
20140701|2013-08-09 10:30,9,17.29,17.29,17.28,17.28,84
20140701|2013-08-09 11:00,9,17.28,17.29,17.28,17.29,24
20140701|2013-08-09 11:30,9,17.29,17.34,17.29,17.34,333
20140701|2013-08-09 12:00,9,17.34,17.36,17.28,17.36,592
20140701|2013-08-09 12:30,9,17.37,17.38,17.34,17.38,158
20140701|2013-08-12 01:30,12,17.36,17.41,17.36,17.4,57
20140701|2013-08-12 02:00,12,17.45,17.45,17.45,17.45,15
20140701|2013-08-12 03:00,12,17.4,17.4,17.4,17.4,1
20140701|2013-08-12 03:30,12,17.4,17.4,17.4,17.4,24
20140701|2013-08-12 04:00,12,17.4,17.4,17.4,17.4,12
20140701|2013-08-12 05:00,12,17.4,17.4,17.4,17.4,4
20140701|2013-08-12 05:30,12,17.4,17.4,17.4,17.4,84
20140701|2013-08-12 06:00,12,17.4,17.4,17.39,17.39,21
20140701|2013-08-12 06:30,12,17.41,17.41,17.41,17.41,9
20140701|2013-08-12 07:00,12,17.42,17.44,17.4,17.41,42
20140701|2013-08-12 07:30,12,17.42,17.42,17.34,17.35,56
20140701|2013-08-12 08:00,12,17.36,17.36,17.35,17.35,92
20140701|2013-08-12 08:30,12,17.33,17.33,17.33,17.33,15
20140701|2013-08-12 09:00,12,17.32,17.34,17.24,17.26,139
20140701|2013-08-12 09:30,12,17.25,17.33,17.25,17.3,104
20140701|2013-08-12 10:00,12,17.31,17.31,17.31,17.31,25
20140701|2013-08-12 10:30,12,17.31,17.34,17.3,17.34,25
20140701|2013-08-12 11:00,12,17.35,17.37,17.33,17.36,62
20140701|2013-08-12 11:30,12,17.38,17.43,17.36,17.42,24
20140701|2013-08-12 12:00,12,17.42,17.45,17.4,17.45,560
20140701|2013-08-12 12:30,12,17.45,17.5,17.42,17.45,315
20140701|2013-08-13 01:30,13,17.5,17.5,17.5,17.5,31
20140701|2013-08-13 02:00,13,17.49,17.49,17.49,17.49,5
20140701|2013-08-13 02:30,13,17.5,17.51,17.48,17.51,52
20140701|2013-08-13 03:00,13,17.51,17.53,17.51,17.53,82
20140701|2013-08-13 03:30,13,17.52,17.52,17.51,17.51,38
20140701|2013-08-13 04:00,13,17.51,17.51,17.5,17.5,27
20140701|2013-08-13 04:30,13,17.51,17.53,17.49,17.53,29
20140701|2013-08-13 05:00,13,17.51,17.52,17.5,17.5,10
20140701|2013-08-13 05:30,13,17.49,17.49,17.49,17.49,4
20140701|2013-08-13 06:00,13,17.46,17.46,17.46,17.46,4
20140701|2013-08-13 07:00,13,17.51,17.51,17.49,17.5,171
20140701|2013-08-13 07:30,13,17.49,17.49,17.41,17.42,211
20140701|2013-08-13 08:00,13,17.42,17.47,17.39,17.4,1006
20140701|2013-08-13 08:30,13,17.4,17.4,17.38,17.4,405
20140701|2013-08-13 09:00,13,17.38,17.42,17.38,17.41,73
20140701|2013-08-13 09:30,13,17.4,17.4,17.37,17.37,333
20140701|2013-08-13 10:00,13,17.38,17.45,17.38,17.42,171
20140701|2013-08-13 10:30,13,17.45,17.45,17.44,17.45,36
20140701|2013-08-13 11:00,13,17.45,17.47,17.45,17.47,8
20140701|2013-08-13 11:30,13,17.47,17.47,17.45,17.45,324
20140701|2013-08-13 12:00,13,17.47,17.52,17.45,17.47,385
20140701|2013-08-13 12:30,13,17.47,17.47,17.45,17.46,75
20140701|2013-08-14 01:30,14,17.48,17.49,17.47,17.47,39
20140701|2013-08-14 02:00,14,17.48,17.5,17.48,17.49,65
20140701|2013-08-14 02:30,14,17.5,17.5,17.49,17.49,12
20140701|2013-08-14 03:00,14,17.49,17.49,17.49,17.49,1
20140701|2013-08-14 04:00,14,17.48,17.48,17.47,17.47,6
20140701|2013-08-14 04:30,14,17.48,17.48,17.48,17.48,1
20140701|2013-08-14 06:00,14,17.48,17.48,17.48,17.48,9
20140701|2013-08-14 06:30,14,17.48,17.48,17.48,17.48,2
20140701|2013-08-14 07:00,14,17.5,17.5,17.48,17.48,5
20140701|2013-08-14 07:30,14,17.47,17.47,17.44,17.44,45
20140701|2013-08-14 08:00,14,17.45,17.45,17.41,17.41,96
20140701|2013-08-14 08:30,14,17.44,17.48,17.44,17.48,59
20140701|2013-08-14 09:00,14,17.48,17.49,17.46,17.46,250
20140701|2013-08-14 09:30,14,17.46,17.47,17.46,17.47,17
20140701|2013-08-14 10:00,14,17.48,17.49,17.46,17.47,222
20140701|2013-08-14 10:30,14,17.48,17.49,17.47,17.49,132
20140701|2013-08-14 11:00,14,17.49,17.49,17.49,17.49,24
20140701|2013-08-14 11:30,14,17.49,17.49,17.49,17.49,137
20140701|2013-08-14 12:00,14,17.5,17.51,17.48,17.49,638
20140701|2013-08-14 12:30,14,17.47,17.47,17.43,17.45,428
20140701|2013-08-15 01:30,15,17.45,17.48,17.45,17.47,104
20140701|2013-08-15 03:30,15,17.46,17.46,17.46,17.46,1
20140701|2013-08-15 05:00,15,17.45,17.45,17.45,17.45,10
20140701|2013-08-15 06:30,15,17.42,17.42,17.4,17.4,29
20140701|2013-08-15 07:00,15,17.4,17.4,17.39,17.4,195
20140701|2013-08-15 07:30,15,17.4,17.4,17.27,17.27,431
20140701|2013-08-15 08:00,15,17.27,17.33,17.27,17.33,120
20140701|2013-08-15 08:30,15,17.32,17.32,17.29,17.29,82
20140701|2013-08-15 09:00,15,17.3,17.3,17.26,17.27,484
20140701|2013-08-15 09:30,15,17.26,17.28,17.26,17.28,15
20140701|2013-08-15 10:00,15,17.31,17.34,17.3,17.32,275
20140701|2013-08-15 10:30,15,17.37,17.4,17.37,17.4,51
20140701|2013-08-15 11:30,15,17.4,17.44,17.4,17.44,257
20140701|2013-08-15 12:00,15,17.45,17.47,17.42,17.42,555
20140701|2013-08-15 12:30,15,17.42,17.46,17.42,17.44,311
20140701|2013-08-16 02:00,16,17.44,17.44,17.44,17.44,31
20140701|2013-08-16 03:00,16,17.44,17.44,17.44,17.44,5
20140701|2013-08-16 05:00,16,17.44,17.44,17.44,17.44,63
20140701|2013-08-16 07:00,16,17.38,17.38,17.38,17.38,5
20140701|2013-08-16 07:30,16,17.39,17.4,17.34,17.35,252
20140701|2013-08-16 08:00,16,17.34,17.35,17.34,17.35,17
20140701|2013-08-16 08:30,16,17.35,17.39,17.35,17.38,156
20140701|2013-08-16 09:00,16,17.35,17.35,17.33,17.33,48
20140701|2013-08-16 09:30,16,17.33,17.36,17.31,17.36,69
20140701|2013-08-16 10:00,16,17.35,17.38,17.35,17.37,32
20140701|2013-08-16 10:30,16,17.37,17.41,17.37,17.38,89
20140701|2013-08-16 11:00,16,17.41,17.41,17.37,17.37,11
20140701|2013-08-16 11:30,16,17.36,17.36,17.23,17.29,302
20140701|2013-08-16 12:00,16,17.29,17.32,17.27,17.28,444
20140701|2013-08-16 12:30,16,17.3,17.3,17.23,17.24,233
20140701|2013-08-19 01:30,19,17.22,17.22,17.07,17.15,45
20140701|2013-08-19 02:30,19,17.16,17.18,17.16,17.18,6
20140701|2013-08-19 03:30,19,17.17,17.17,17.12,17.12,60
20140701|2013-08-19 04:00,19,17.15,17.16,17.15,17.16,109
20140701|2013-08-19 04:30,19,17.15,17.15,17.15,17.15,4
20140701|2013-08-19 07:00,19,17.14,17.16,17.04,17.05,227
20140701|2013-08-19 07:30,19,17.03,17.04,16.93,16.95,272
20140701|2013-08-19 08:00,19,16.94,16.95,16.9,16.95,517
20140701|2013-08-19 08:30,19,16.95,16.98,16.95,16.98,89
20140701|2013-08-19 09:00,19,16.98,17,16.98,16.99,24
20140701|2013-08-19 09:30,19,16.99,17.04,16.98,17.03,86
20140701|2013-08-19 10:00,19,17.04,17.04,17.03,17.04,143
20140701|2013-08-19 10:30,19,17.05,17.05,17.03,17.04,13
20140701|2013-08-19 11:00,19,17.03,17.03,16.98,16.98,177
20140701|2013-08-19 11:30,19,16.97,16.97,16.97,16.97,25
20140701|2013-08-19 12:00,19,16.94,17,16.94,16.94,131
20140701|2013-08-19 12:30,19,16.98,17,16.97,16.97,22
20140701|2013-08-20 01:30,20,17.06,17.06,16.99,16.99,43
20140701|2013-08-20 02:00,20,16.97,16.97,16.96,16.96,50
20140701|2013-08-20 02:30,20,16.96,16.96,16.96,16.96,1
20140701|2013-08-20 03:30,20,16.95,16.95,16.95,16.95,1
20140701|2013-08-20 05:00,20,16.95,16.95,16.95,16.95,19
20140701|2013-08-20 06:00,20,16.95,16.95,16.95,16.95,1
20140701|2013-08-20 07:30,20,17.02,17.03,17.01,17.01,161
20140701|2013-08-20 08:00,20,17.01,17.01,16.98,16.98,11
20140701|2013-08-20 08:30,20,16.97,17.01,16.97,17,654
20140701|2013-08-20 09:00,20,17.01,17.01,17.01,17.01,1
20140701|2013-08-20 09:30,20,17.01,17.01,16.99,17,45
20140701|2013-08-20 10:00,20,17,17,17,17,3
20140701|2013-08-20 11:00,20,17.01,17.03,17,17,154
20140701|2013-08-20 11:30,20,17,17.02,17,17,149
20140701|2013-08-20 12:00,20,17,17.01,16.93,16.94,116
20140701|2013-08-20 12:30,20,16.94,16.96,16.94,16.95,103
20140701|2013-08-21 01:30,21,16.95,17,16.95,16.96,57
20140701|2013-08-21 02:30,21,16.95,16.95,16.95,16.95,7
20140701|2013-08-21 03:00,21,16.92,16.92,16.92,16.92,12
20140701|2013-08-21 04:00,21,16.93,16.93,16.92,16.92,90
20140701|2013-08-21 04:30,21,16.92,16.92,16.91,16.91,14
20140701|2013-08-21 05:00,21,16.91,16.91,16.9,16.9,113
20140701|2013-08-21 05:30,21,16.9,16.9,16.89,16.9,21
20140701|2013-08-21 06:00,21,16.89,16.89,16.88,16.88,47
20140701|2013-08-21 06:30,21,16.88,16.88,16.84,16.84,271
20140701|2013-08-21 07:00,21,16.86,16.86,16.84,16.84,65
20140701|2013-08-21 07:30,21,16.85,16.89,16.85,16.89,48
20140701|2013-08-21 08:00,21,16.89,16.91,16.89,16.89,297
20140701|2013-08-21 08:30,21,16.88,16.89,16.85,16.85,257
20140701|2013-08-21 09:00,21,16.85,16.86,16.81,16.83,330
20140701|2013-08-21 09:30,21,16.82,16.86,16.82,16.86,150
20140701|2013-08-21 10:00,21,16.83,16.85,16.82,16.82,151
20140701|2013-08-21 10:30,21,16.82,16.82,16.81,16.81,146
20140701|2013-08-21 11:00,21,16.8,16.8,16.78,16.78,204
20140701|2013-08-21 11:30,21,16.78,16.78,16.76,16.76,95
20140701|2013-08-21 12:00,21,16.76,16.78,16.74,16.74,221
20140701|2013-08-21 12:30,21,16.75,16.79,16.74,16.77,58
20140701|2013-08-22 01:30,22,16.81,16.81,16.77,16.77,6
20140701|2013-08-22 02:00,22,16.76,16.76,16.76,16.76,9
20140701|2013-08-22 02:30,22,16.75,16.75,16.75,16.75,20
20140701|2013-08-22 03:00,22,16.74,16.74,16.73,16.73,77
20140701|2013-08-22 03:30,22,16.72,16.72,16.72,16.72,101
20140701|2013-08-22 04:00,22,16.72,16.72,16.71,16.71,22
20140701|2013-08-22 04:30,22,16.71,16.71,16.7,16.7,132
20140701|2013-08-22 05:00,22,16.7,16.7,16.7,16.7,17
20140701|2013-08-22 05:30,22,16.7,16.7,16.7,16.7,36
20140701|2013-08-22 06:00,22,16.71,16.71,16.7,16.7,3
20140701|2013-08-22 06:30,22,16.7,16.74,16.7,16.74,2
20140701|2013-08-22 07:00,22,16.73,16.73,16.66,16.67,390
20140701|2013-08-22 07:30,22,16.69,16.7,16.69,16.7,8
20140701|2013-08-22 08:00,22,16.72,16.73,16.72,16.73,13
20140701|2013-08-22 08:30,22,16.73,16.73,16.71,16.73,34
20140701|2013-08-22 09:00,22,16.71,16.71,16.69,16.69,72
20140701|2013-08-22 09:30,22,16.68,16.7,16.67,16.68,65
20140701|2013-08-22 10:00,22,16.67,16.7,16.67,16.7,29
20140701|2013-08-22 10:30,22,16.66,16.68,16.65,16.66,125
20140701|2013-08-22 11:00,22,16.66,16.67,16.66,16.66,22
20140701|2013-08-22 11:30,22,16.66,16.67,16.64,16.65,76
20140701|2013-08-22 12:00,22,16.64,16.67,16.62,16.66,331
20140701|2013-08-22 12:30,22,16.66,16.66,16.66,16.66,4
20140701|2013-08-23 01:30,23,16.76,16.76,16.69,16.69,248
20140701|2013-08-23 02:30,23,16.7,16.7,16.69,16.69,5
20140701|2013-08-23 03:00,23,16.7,16.7,16.69,16.69,14
20140701|2013-08-23 04:00,23,16.71,16.71,16.71,16.71,3
20140701|2013-08-23 04:30,23,16.71,16.71,16.71,16.71,2
20140701|2013-08-23 05:00,23,16.71,16.81,16.71,16.8,501
20140701|2013-08-23 05:30,23,16.79,16.79,16.77,16.77,15
20140701|2013-08-23 06:30,23,16.79,16.8,16.76,16.76,66
20140701|2013-08-23 07:00,23,16.81,16.81,16.81,16.81,1
20140701|2013-08-23 07:30,23,16.76,16.8,16.76,16.8,44
20140701|2013-08-23 08:00,23,16.76,16.76,16.72,16.75,55
20140701|2013-08-23 08:30,23,16.74,16.77,16.74,16.75,40
20140701|2013-08-23 09:00,23,16.75,16.76,16.75,16.76,7
20140701|2013-08-23 09:30,23,16.77,16.78,16.77,16.78,10
20140701|2013-08-23 10:00,23,16.74,16.79,16.74,16.79,28
20140701|2013-08-23 10:30,23,16.78,16.84,16.78,16.84,52
20140701|2013-08-23 11:00,23,16.82,16.82,16.77,16.78,38
20140701|2013-08-23 12:00,23,16.82,16.84,16.82,16.82,138
20140701|2013-08-23 12:30,23,16.82,16.82,16.77,16.8,362
20140701|2013-08-26 06:30,26,16.83,16.91,16.83,16.91,41
20140701|2013-08-26 07:00,26,16.9,16.9,16.85,16.85,58
20140701|2013-08-26 08:00,26,16.85,16.86,16.85,16.86,2
20140701|2013-08-26 08:30,26,16.87,16.88,16.87,16.88,17
20140701|2013-08-26 09:00,26,16.89,16.9,16.89,16.9,20
20140701|2013-08-26 09:30,26,16.89,16.91,16.89,16.91,76
20140701|2013-08-26 10:00,26,16.91,16.93,16.9,16.9,404
20140701|2013-08-26 10:30,26,16.91,16.93,16.91,16.93,10
20140701|2013-08-26 11:00,26,16.95,16.95,16.94,16.94,8
20140701|2013-08-26 11:30,26,16.93,16.93,16.93,16.93,4
20140701|2013-08-26 12:00,26,16.95,16.98,16.95,16.95,48
20140701|2013-08-26 12:30,26,16.95,16.95,16.9,16.9,65
20140701|2013-08-27 01:30,27,16.94,16.94,16.92,16.92,152
20140701|2013-08-27 02:30,27,16.91,16.91,16.9,16.9,54
20140701|2013-08-27 03:00,27,16.9,16.9,16.9,16.9,46
20140701|2013-08-27 03:30,27,16.9,16.9,16.89,16.89,6
20140701|2013-08-27 04:30,27,16.89,16.89,16.89,16.89,29
20140701|2013-08-27 05:30,27,16.91,16.91,16.91,16.91,3
20140701|2013-08-27 06:00,27,16.92,16.93,16.91,16.91,21
20140701|2013-08-27 06:30,27,16.89,16.89,16.81,16.81,33
20140701|2013-08-27 07:00,27,16.82,16.82,16.78,16.79,56
20140701|2013-08-27 07:30,27,16.76,16.76,16.7,16.72,310
20140701|2013-08-27 08:00,27,16.72,16.73,16.72,16.72,64
20140701|2013-08-27 08:30,27,16.73,16.73,16.71,16.71,4
20140701|2013-08-27 09:00,27,16.71,16.72,16.69,16.72,45
20140701|2013-08-27 09:30,27,16.72,16.73,16.68,16.68,105
20140701|2013-08-27 10:00,27,16.69,16.71,16.69,16.7,11
20140701|2013-08-27 10:30,27,16.7,16.7,16.7,16.7,17
20140701|2013-08-27 11:00,27,16.72,16.75,16.7,16.75,33
20140701|2013-08-27 11:30,27,16.77,16.78,16.71,16.71,198
20140701|2013-08-27 12:00,27,16.73,16.8,16.72,16.78,124
20140701|2013-08-27 12:30,27,16.77,16.79,16.77,16.79,105
20140701|2013-08-28 01:30,28,16.78,16.8,16.77,16.77,49
20140701|2013-08-28 02:30,28,16.76,16.76,16.76,16.76,10
20140701|2013-08-28 03:00,28,16.76,16.76,16.76,16.76,1
20140701|2013-08-28 04:00,28,16.75,16.75,16.74,16.74,2
20140701|2013-08-28 05:00,28,16.74,16.74,16.74,16.74,3
20140701|2013-08-28 05:30,28,16.74,16.75,16.74,16.75,18
20140701|2013-08-28 06:00,28,16.75,16.75,16.75,16.75,2
20140701|2013-08-28 06:30,28,16.74,16.74,16.71,16.71,53
20140701|2013-08-28 07:00,28,16.7,16.77,16.7,16.76,67
20140701|2013-08-28 07:30,28,16.78,16.79,16.72,16.72,93
20140701|2013-08-28 08:00,28,16.72,16.74,16.71,16.74,14
20140701|2013-08-28 08:30,28,16.75,16.83,16.75,16.79,56
20140701|2013-08-28 09:30,28,16.77,16.78,16.76,16.76,53
20140701|2013-08-28 10:00,28,16.76,16.76,16.73,16.76,39
20140701|2013-08-28 10:30,28,16.76,16.76,16.71,16.72,26
20140701|2013-08-28 11:00,28,16.73,16.73,16.73,16.73,9
20140701|2013-08-28 11:30,28,16.71,16.72,16.7,16.72,4
20140701|2013-08-28 12:00,28,16.74,16.78,16.74,16.78,412
20140701|2013-08-28 12:30,28,16.79,16.81,16.78,16.78,212
20140701|2013-08-29 02:30,29,16.81,16.82,16.79,16.82,4
20140701|2013-08-29 03:00,29,16.8,16.81,16.78,16.78,61
20140701|2013-08-29 03:30,29,16.8,16.8,16.8,16.8,17
20140701|2013-08-29 05:30,29,16.79,16.79,16.78,16.79,28
20140701|2013-08-29 06:00,29,16.79,16.79,16.78,16.79,43
20140701|2013-08-29 06:30,29,16.79,16.82,16.79,16.79,23
20140701|2013-08-29 07:00,29,16.8,16.8,16.79,16.8,15
20140701|2013-08-29 07:30,29,16.8,16.82,16.79,16.82,41
20140701|2013-08-29 08:00,29,16.81,16.81,16.77,16.81,418
20140701|2013-08-29 08:30,29,16.81,16.82,16.79,16.79,424
20140701|2013-08-29 09:00,29,16.79,16.79,16.71,16.71,259
20140701|2013-08-29 09:30,29,16.71,16.75,16.71,16.74,166
20140701|2013-08-29 10:00,29,16.76,16.8,16.76,16.76,20
20140701|2013-08-29 10:30,29,16.77,16.8,16.77,16.79,128
20140701|2013-08-29 11:00,29,16.78,16.78,16.76,16.76,29
20140701|2013-08-29 11:30,29,16.77,16.78,16.76,16.76,49
20140701|2013-08-29 12:00,29,16.74,16.76,16.74,16.75,49
20140701|2013-08-29 12:30,29,16.75,16.76,16.74,16.74,292
20140701|2013-08-30 01:30,30,16.73,16.74,16.72,16.72,12
20140701|2013-08-30 02:30,30,16.73,16.75,16.73,16.75,27
20140701|2013-08-30 03:00,30,16.75,16.75,16.74,16.75,46
20140701|2013-08-30 03:30,30,16.75,16.75,16.75,16.75,35
20140701|2013-08-30 04:00,30,16.75,16.75,16.75,16.75,4
20140701|2013-08-30 04:30,30,16.77,16.77,16.77,16.77,3
20140701|2013-08-30 07:00,30,16.75,16.76,16.75,16.76,48
20140701|2013-08-30 07:30,30,16.75,16.76,16.73,16.73,372
20140701|2013-08-30 08:00,30,16.73,16.78,16.73,16.77,72
20140701|2013-08-30 08:30,30,16.76,16.76,16.75,16.75,12
20140701|2013-08-30 09:00,30,16.76,16.76,16.74,16.74,38
20140701|2013-08-30 09:30,30,16.79,16.8,16.78,16.8,30
20140701|2013-08-30 10:00,30,16.8,16.8,16.75,16.76,29
20140701|2013-08-30 10:30,30,16.77,16.77,16.74,16.76,64
20140701|2013-08-30 11:00,30,16.76,16.77,16.76,16.77,5
20140701|2013-08-30 12:00,30,16.77,16.77,16.74,16.75,234
20140701|2013-08-30 12:30,30,16.76,16.76,16.74,16.75,65
20140701|2013-09-03 01:30,3,16.78,16.81,16.78,16.81,195
20140701|2013-09-03 02:00,3,16.79,16.79,16.79,16.79,12
20140701|2013-09-03 02:30,3,16.81,16.81,16.81,16.81,1
20140701|2013-09-03 03:00,3,16.82,16.86,16.82,16.86,62
20140701|2013-09-03 04:00,3,16.84,16.84,16.84,16.84,2
20140701|2013-09-03 04:30,3,16.83,16.83,16.83,16.83,2
20140701|2013-09-03 05:00,3,16.84,16.84,16.84,16.84,3
20140701|2013-09-03 05:30,3,16.86,16.86,16.86,16.86,1
20140701|2013-09-03 06:00,3,16.88,16.89,16.88,16.88,13
20140701|2013-09-03 06:30,3,16.86,16.86,16.86,16.86,1
20140701|2013-09-03 07:00,3,16.87,16.89,16.86,16.87,151
20140701|2013-09-03 07:30,3,16.88,16.89,16.86,16.88,55
20140701|2013-09-03 08:00,3,16.89,16.89,16.88,16.88,53
20140701|2013-09-03 08:30,3,16.87,16.87,16.83,16.85,51
20140701|2013-09-03 09:00,3,16.86,16.87,16.82,16.86,116
20140701|2013-09-03 09:30,3,16.86,16.86,16.83,16.84,35
20140701|2013-09-03 10:00,3,16.84,16.85,16.82,16.85,36
20140701|2013-09-03 10:30,3,16.85,16.88,16.85,16.86,39
20140701|2013-09-03 11:00,3,16.86,16.93,16.85,16.92,44
20140701|2013-09-03 11:30,3,16.92,16.94,16.85,16.86,82
20140701|2013-09-03 12:00,3,16.85,16.9,16.83,16.89,155
20140701|2013-09-03 12:30,3,16.88,16.88,16.85,16.85,33
20140701|2013-09-04 02:00,4,16.88,16.88,16.88,16.88,17
20140701|2013-09-04 02:30,4,16.87,16.87,16.85,16.85,43
20140701|2013-09-04 03:00,4,16.83,16.83,16.81,16.82,41
20140701|2013-09-04 03:30,4,16.8,16.83,16.8,16.83,13
20140701|2013-09-04 04:00,4,16.82,16.82,16.82,16.82,9
20140701|2013-09-04 05:00,4,16.82,16.84,16.82,16.83,146
20140701|2013-09-04 05:30,4,16.84,16.87,16.83,16.87,19
20140701|2013-09-04 06:00,4,16.86,16.88,16.86,16.88,22
20140701|2013-09-04 06:30,4,16.89,16.89,16.89,16.89,3
20140701|2013-09-04 07:00,4,16.92,16.92,16.81,16.81,61
20140701|2013-09-04 07:30,4,16.81,16.83,16.81,16.83,47
20140701|2013-09-04 08:00,4,16.84,16.87,16.84,16.87,34
20140701|2013-09-04 08:30,4,16.89,16.89,16.84,16.84,22
20140701|2013-09-04 09:00,4,16.83,16.88,16.83,16.88,10
20140701|2013-09-04 09:30,4,16.89,16.91,16.89,16.89,31
20140701|2013-09-04 10:00,4,16.87,16.87,16.83,16.83,24
20140701|2013-09-04 10:30,4,16.83,16.83,16.8,16.81,20
20140701|2013-09-04 11:00,4,16.83,16.84,16.8,16.81,291
20140701|2013-09-04 11:30,4,16.8,16.81,16.79,16.79,91
20140701|2013-09-04 12:00,4,16.82,16.85,16.81,16.83,420
20140701|2013-09-04 12:30,4,16.83,16.84,16.81,16.82,225
20140701|2013-09-05 01:30,5,16.86,16.88,16.86,16.88,34
20140701|2013-09-05 02:00,5,16.89,16.89,16.89,16.89,5
20140701|2013-09-05 02:30,5,16.91,16.91,16.91,16.91,82
20140701|2013-09-05 03:00,5,16.92,16.92,16.92,16.92,1
20140701|2013-09-05 03:30,5,16.9,16.9,16.9,16.9,5
20140701|2013-09-05 04:00,5,16.89,16.89,16.88,16.88,5
20140701|2013-09-05 05:30,5,16.9,16.9,16.9,16.9,2
20140701|2013-09-05 06:00,5,16.88,16.88,16.85,16.85,45
20140701|2013-09-05 06:30,5,16.86,16.86,16.86,16.86,5
20140701|2013-09-05 07:00,5,16.85,16.86,16.85,16.86,11
20140701|2013-09-05 07:30,5,16.86,16.89,16.86,16.89,84
20140701|2013-09-05 08:00,5,16.87,16.89,16.87,16.89,97
20140701|2013-09-05 08:30,5,16.9,16.91,16.9,16.9,35
20140701|2013-09-05 09:00,5,16.89,16.95,16.89,16.95,183
20140701|2013-09-05 09:30,5,16.95,16.95,16.91,16.91,111
20140701|2013-09-05 10:00,5,16.91,16.91,16.9,16.91,52
20140701|2013-09-05 10:30,5,16.92,16.93,16.91,16.91,139
20140701|2013-09-05 11:00,5,16.93,16.95,16.92,16.92,178
20140701|2013-09-05 11:30,5,16.92,16.94,16.91,16.94,21
20140701|2013-09-05 12:00,5,16.96,16.98,16.94,16.97,170
20140701|2013-09-05 12:30,5,16.96,16.98,16.95,16.98,295
20140701|2013-09-06 01:30,6,17,17.01,16.99,17,264
20140701|2013-09-06 02:00,6,17.01,17.03,17.01,17.02,332
20140701|2013-09-06 02:30,6,17.01,17.01,16.98,16.99,138
20140701|2013-09-06 03:30,6,17.03,17.03,17.02,17.02,6
20140701|2013-09-06 04:30,6,17.04,17.06,17.04,17.06,6
20140701|2013-09-06 05:30,6,17.06,17.09,17.05,17.08,115
20140701|2013-09-06 06:00,6,17.07,17.09,17.07,17.09,102
20140701|2013-09-06 06:30,6,17.07,17.11,17.07,17.11,259
20140701|2013-09-06 07:00,6,17.14,17.24,17.14,17.22,750
20140701|2013-09-06 07:30,6,17.22,17.24,17.17,17.2,110
20140701|2013-09-06 08:00,6,17.18,17.18,17.12,17.12,126
20140701|2013-09-06 08:30,6,17.11,17.15,17.07,17.11,280
20140701|2013-09-06 09:00,6,17.12,17.12,17.09,17.11,27
20140701|2013-09-06 09:30,6,17.11,17.13,17.1,17.1,36
20140701|2013-09-06 10:00,6,17.11,17.15,17.11,17.14,145
20140701|2013-09-06 10:30,6,17.13,17.16,17.13,17.15,136
20140701|2013-09-06 11:00,6,17.15,17.16,17.14,17.15,95
20140701|2013-09-06 11:30,6,17.15,17.17,17.14,17.15,135
20140701|2013-09-06 12:00,6,17.16,17.18,17.11,17.15,315
20140701|2013-09-06 12:30,6,17.16,17.16,17.12,17.13,246
20140701|2013-09-09 01:30,9,17.15,17.15,17.13,17.15,36
20140701|2013-09-09 02:00,9,17.15,17.16,17.15,17.16,21
20140701|2013-09-09 02:30,9,17.17,17.17,17.17,17.17,2
20140701|2013-09-09 03:00,9,17.17,17.17,17.17,17.17,4
20140701|2013-09-09 03:30,9,17.16,17.17,17.15,17.17,23
20140701|2013-09-09 04:00,9,17.18,17.18,17.18,17.18,20
20140701|2013-09-09 05:30,9,17.18,17.19,17.18,17.19,235
20140701|2013-09-09 06:00,9,17.19,17.19,17.19,17.19,30
20140701|2013-09-09 06:30,9,17.19,17.24,17.19,17.21,550
20140701|2013-09-09 07:00,9,17.21,17.21,17.15,17.19,20
20140701|2013-09-09 07:30,9,17.19,17.19,17.18,17.18,23
20140701|2013-09-09 08:00,9,17.18,17.18,17.13,17.13,148
20140701|2013-09-09 08:30,9,17.17,17.18,17.17,17.18,45
20140701|2013-09-09 09:00,9,17.17,17.25,17.17,17.23,41
20140701|2013-09-09 09:30,9,17.21,17.23,17.18,17.2,32
20140701|2013-09-09 10:00,9,17.2,17.2,17.18,17.18,211
20140701|2013-09-09 10:30,9,17.23,17.24,17.23,17.24,63
20140701|2013-09-09 11:00,9,17.24,17.24,17.23,17.24,507
20140701|2013-09-09 11:30,9,17.22,17.24,17.22,17.23,19
20140701|2013-09-09 12:00,9,17.24,17.31,17.24,17.29,1273
20140701|2013-09-09 12:30,9,17.26,17.28,17.25,17.26,309
20140701|2013-09-10 01:30,10,17.44,17.44,17.26,17.26,63
20140701|2013-09-10 02:00,10,17.28,17.29,17.28,17.29,27
20140701|2013-09-10 02:30,10,17.27,17.29,17.27,17.27,34
20140701|2013-09-10 03:00,10,17.29,17.3,17.29,17.3,23
20140701|2013-09-10 04:00,10,17.3,17.31,17.3,17.3,295
20140701|2013-09-10 04:30,10,17.3,17.31,17.3,17.31,27
20140701|2013-09-10 05:00,10,17.3,17.3,17.3,17.3,12
20140701|2013-09-10 06:30,10,17.26,17.27,17.26,17.27,13
20140701|2013-09-10 07:00,10,17.31,17.32,17.31,17.32,196
20140701|2013-09-10 07:30,10,17.33,17.33,17.33,17.33,64
20140701|2013-09-10 08:00,10,17.31,17.32,17.31,17.31,41
20140701|2013-09-10 08:30,10,17.3,17.32,17.23,17.32,406
20140701|2013-09-10 09:00,10,17.31,17.32,17.31,17.32,66
20140701|2013-09-10 09:30,10,17.3,17.32,17.27,17.29,40
20140701|2013-09-10 10:00,10,17.32,17.32,17.31,17.32,55
20140701|2013-09-10 10:30,10,17.31,17.33,17.31,17.33,54
20140701|2013-09-10 11:00,10,17.33,17.34,17.33,17.34,10
20140701|2013-09-10 11:30,10,17.34,17.37,17.33,17.37,231
20140701|2013-09-10 12:00,10,17.37,17.47,17.36,17.47,570
20140701|2013-09-10 12:30,10,17.45,17.45,17.41,17.45,611
20140701|2013-09-11 01:30,11,17.38,17.45,17.38,17.44,83
20140701|2013-09-11 02:00,11,17.43,17.45,17.43,17.45,52
20140701|2013-09-11 02:30,11,17.46,17.49,17.46,17.49,101
20140701|2013-09-11 03:00,11,17.5,17.51,17.44,17.48,675
20140701|2013-09-11 03:30,11,17.48,17.48,17.48,17.48,56
20140701|2013-09-11 04:00,11,17.47,17.47,17.46,17.46,30
20140701|2013-09-11 04:30,11,17.45,17.45,17.45,17.45,2
20140701|2013-09-11 05:00,11,17.45,17.49,17.45,17.49,249
20140701|2013-09-11 06:00,11,17.48,17.48,17.46,17.48,30
20140701|2013-09-11 06:30,11,17.46,17.46,17.46,17.46,6
20140701|2013-09-11 07:00,11,17.47,17.5,17.47,17.5,240
20140701|2013-09-11 07:30,11,17.49,17.52,17.49,17.5,170
20140701|2013-09-11 08:00,11,17.5,17.5,17.49,17.5,278
20140701|2013-09-11 08:30,11,17.5,17.5,17.48,17.49,71
20140701|2013-09-11 09:00,11,17.51,17.52,17.49,17.5,237
20140701|2013-09-11 09:30,11,17.5,17.54,17.49,17.52,190
20140701|2013-09-11 10:00,11,17.52,17.56,17.51,17.56,488
20140701|2013-09-11 10:30,11,17.53,17.56,17.53,17.55,65
20140701|2013-09-11 11:00,11,17.57,17.57,17.56,17.56,109
20140701|2013-09-11 11:30,11,17.54,17.54,17.52,17.54,600
20140701|2013-09-11 12:00,11,17.55,17.55,17.46,17.5,261
20140701|2013-09-11 12:30,11,17.45,17.47,17.42,17.44,258
20140701|2013-09-12 01:30,12,17.49,17.49,17.44,17.45,142
20140701|2013-09-12 02:00,12,17.46,17.46,17.46,17.46,4
20140701|2013-09-12 02:30,12,17.46,17.46,17.44,17.46,109
20140701|2013-09-12 03:00,12,17.47,17.48,17.47,17.47,22
20140701|2013-09-12 03:30,12,17.47,17.47,17.47,17.47,35
20140701|2013-09-12 04:00,12,17.45,17.45,17.45,17.45,5
20140701|2013-09-12 04:30,12,17.45,17.46,17.45,17.46,39
20140701|2013-09-12 05:00,12,17.48,17.48,17.48,17.48,10
20140701|2013-09-12 05:30,12,17.46,17.46,17.46,17.46,15
20140701|2013-09-12 06:00,12,17.46,17.46,17.46,17.46,11
20140701|2013-09-12 06:30,12,17.46,17.46,17.44,17.45,45
20140701|2013-09-12 07:00,12,17.46,17.5,17.46,17.5,170
20140701|2013-09-12 07:30,12,17.5,17.52,17.47,17.49,185
20140701|2013-09-12 08:00,12,17.51,17.51,17.45,17.45,60
20140701|2013-09-12 08:30,12,17.5,17.51,17.5,17.51,4
20140701|2013-09-12 09:00,12,17.5,17.5,17.49,17.5,51
20140701|2013-09-12 09:30,12,17.5,17.54,17.46,17.47,168
20140701|2013-09-12 10:00,12,17.49,17.49,17.47,17.48,88
20140701|2013-09-12 10:30,12,17.48,17.52,17.48,17.52,160
20140701|2013-09-12 11:00,12,17.51,17.54,17.5,17.54,103
20140701|2013-09-12 11:30,12,17.54,17.57,17.54,17.57,82
20140701|2013-09-12 12:00,12,17.57,17.6,17.57,17.6,560
20140701|2013-09-12 12:30,12,17.59,17.59,17.57,17.57,598
20140701|2013-09-13 01:30,13,17.57,17.59,17.56,17.59,53
20140701|2013-09-13 02:00,13,17.59,17.59,17.58,17.59,9
20140701|2013-09-13 02:30,13,17.59,17.59,17.59,17.59,10
20140701|2013-09-13 03:00,13,17.59,17.59,17.59,17.59,26
20140701|2013-09-13 03:30,13,17.59,17.59,17.57,17.59,75
20140701|2013-09-13 04:00,13,17.58,17.58,17.52,17.52,112
20140701|2013-09-13 04:30,13,17.51,17.53,17.5,17.5,142
20140701|2013-09-13 05:00,13,17.52,17.53,17.52,17.53,37
20140701|2013-09-13 05:30,13,17.53,17.53,17.53,17.53,38
20140701|2013-09-13 06:00,13,17.52,17.53,17.51,17.51,114
20140701|2013-09-13 06:30,13,17.54,17.54,17.54,17.54,10
20140701|2013-09-13 07:00,13,17.55,17.57,17.55,17.57,59
20140701|2013-09-13 07:30,13,17.55,17.57,17.52,17.52,153
20140701|2013-09-13 08:00,13,17.53,17.53,17.5,17.52,83
20140701|2013-09-13 08:30,13,17.52,17.55,17.52,17.54,130
20140701|2013-09-13 09:00,13,17.55,17.55,17.41,17.41,289
20140701|2013-09-13 09:30,13,17.4,17.46,17.4,17.46,147
20140701|2013-09-13 10:00,13,17.48,17.49,17.47,17.49,26
20140701|2013-09-13 10:30,13,17.51,17.51,17.46,17.46,24
20140701|2013-09-13 11:00,13,17.46,17.48,17.46,17.48,50
20140701|2013-09-13 11:30,13,17.49,17.5,17.48,17.5,195
20140701|2013-09-13 12:00,13,17.5,17.53,17.5,17.53,161
20140701|2013-09-13 12:30,13,17.53,17.56,17.53,17.56,101
20140701|2013-09-16 01:30,16,17.48,17.48,17.36,17.37,282
20140701|2013-09-16 02:00,16,17.39,17.4,17.39,17.4,52
20140701|2013-09-16 02:30,16,17.4,17.42,17.4,17.41,28
20140701|2013-09-16 03:00,16,17.4,17.4,17.4,17.4,12
20140701|2013-09-16 04:00,16,17.42,17.44,17.42,17.44,21
20140701|2013-09-16 04:30,16,17.46,17.46,17.46,17.46,2
20140701|2013-09-16 05:00,16,17.45,17.45,17.43,17.43,6
20140701|2013-09-16 05:30,16,17.44,17.45,17.43,17.44,109
20140701|2013-09-16 06:00,16,17.44,17.46,17.44,17.45,369
20140701|2013-09-16 06:30,16,17.45,17.46,17.45,17.46,70
20140701|2013-09-16 07:00,16,17.45,17.46,17.43,17.46,436
20140701|2013-09-16 07:30,16,17.46,17.46,17.44,17.44,23
20140701|2013-09-16 08:00,16,17.46,17.46,17.46,17.46,43
20140701|2013-09-16 08:30,16,17.45,17.45,17.41,17.43,316
20140701|2013-09-16 09:00,16,17.42,17.42,17.4,17.42,272
20140701|2013-09-16 09:30,16,17.4,17.42,17.39,17.42,108
20140701|2013-09-16 10:00,16,17.41,17.42,17.4,17.42,283
20140701|2013-09-16 10:30,16,17.41,17.41,17.41,17.41,26
20140701|2013-09-16 11:30,16,17.41,17.41,17.4,17.41,28
20140701|2013-09-16 12:00,16,17.41,17.41,17.36,17.38,259
20140701|2013-09-16 12:30,16,17.37,17.4,17.37,17.39,220
20140701|2013-09-17 01:30,17,17.39,17.39,17.36,17.36,202
20140701|2013-09-17 02:00,17,17.36,17.36,17.36,17.36,66
20140701|2013-09-17 02:30,17,17.36,17.37,17.36,17.37,101
20140701|2013-09-17 03:00,17,17.36,17.37,17.36,17.37,38
20140701|2013-09-17 03:30,17,17.37,17.37,17.37,17.37,19
20140701|2013-09-17 04:00,17,17.38,17.38,17.37,17.37,19
20140701|2013-09-17 04:30,17,17.37,17.38,17.36,17.36,96
20140701|2013-09-17 05:00,17,17.36,17.37,17.36,17.37,48
20140701|2013-09-17 05:30,17,17.37,17.38,17.33,17.33,128
20140701|2013-09-17 06:00,17,17.33,17.34,17.32,17.32,879
20140701|2013-09-17 06:30,17,17.3,17.31,17.29,17.31,150
20140701|2013-09-17 07:00,17,17.29,17.3,17.26,17.29,81
20140701|2013-09-17 07:30,17,17.31,17.31,17.3,17.3,35
20140701|2013-09-17 08:00,17,17.31,17.32,17.31,17.31,19
20140701|2013-09-17 08:30,17,17.31,17.31,17.28,17.28,86
20140701|2013-09-17 09:00,17,17.28,17.28,17.26,17.28,114
20140701|2013-09-17 09:30,17,17.31,17.32,17.28,17.28,97
20140701|2013-09-17 10:00,17,17.29,17.3,17.26,17.26,268
20140701|2013-09-17 10:30,17,17.26,17.26,17.23,17.24,98
20140701|2013-09-17 11:00,17,17.25,17.25,17.24,17.24,15
20140701|2013-09-17 11:30,17,17.24,17.28,17.24,17.27,183
20140701|2013-09-17 12:00,17,17.27,17.27,17.25,17.27,134
20140701|2013-09-17 12:30,17,17.26,17.29,17.26,17.28,87
20140701|2013-09-18 01:30,18,17.35,17.35,17.23,17.23,24
20140701|2013-09-18 02:00,18,17.24,17.25,17.23,17.25,35
20140701|2013-09-18 02:30,18,17.24,17.25,17.24,17.25,13
20140701|2013-09-18 03:00,18,17.26,17.26,17.23,17.23,246
20140701|2013-09-18 03:30,18,17.24,17.25,17.24,17.24,94
20140701|2013-09-18 04:00,18,17.24,17.25,17.24,17.25,60
20140701|2013-09-18 04:30,18,17.26,17.26,17.25,17.25,38
20140701|2013-09-18 05:00,18,17.24,17.25,17.24,17.25,36
20140701|2013-09-18 05:30,18,17.24,17.25,17.24,17.24,69
20140701|2013-09-18 06:00,18,17.23,17.25,17.23,17.25,81
20140701|2013-09-18 06:30,18,17.27,17.28,17.26,17.28,21
20140701|2013-09-18 07:00,18,17.26,17.33,17.26,17.33,125
20140701|2013-09-18 07:30,18,17.32,17.34,17.32,17.34,52
20140701|2013-09-18 08:00,18,17.33,17.33,17.3,17.3,30
20140701|2013-09-18 08:30,18,17.31,17.32,17.3,17.32,20
20140701|2013-09-18 09:30,18,17.31,17.34,17.31,17.32,18
20140701|2013-09-18 10:00,18,17.34,17.34,17.33,17.33,106
20140701|2013-09-18 10:30,18,17.33,17.34,17.32,17.34,58
20140701|2013-09-18 11:00,18,17.35,17.35,17.34,17.34,75
20140701|2013-09-18 11:30,18,17.32,17.32,17.3,17.3,34
20140701|2013-09-18 12:00,18,17.29,17.35,17.29,17.34,317
20140701|2013-09-18 12:30,18,17.33,17.34,17.31,17.33,145
20140701|2013-09-19 01:30,19,17.39,17.45,17.39,17.45,223
20140701|2013-09-19 02:00,19,17.45,17.45,17.42,17.44,28
20140701|2013-09-19 02:30,19,17.46,17.47,17.45,17.46,47
20140701|2013-09-19 03:00,19,17.46,17.48,17.46,17.48,54
20140701|2013-09-19 03:30,19,17.47,17.47,17.47,17.47,13
20140701|2013-09-19 04:00,19,17.48,17.48,17.45,17.45,80
20140701|2013-09-19 04:30,19,17.45,17.46,17.44,17.46,147
20140701|2013-09-19 05:00,19,17.45,17.45,17.44,17.45,113
20140701|2013-09-19 05:30,19,17.47,17.48,17.47,17.48,127
20140701|2013-09-19 06:00,19,17.48,17.49,17.47,17.48,163
20140701|2013-09-19 06:30,19,17.48,17.48,17.48,17.48,18
20140701|2013-09-19 07:00,19,17.48,17.52,17.48,17.52,213
20140701|2013-09-19 07:30,19,17.51,17.56,17.51,17.55,622
20140701|2013-09-19 08:00,19,17.55,17.56,17.52,17.54,181
20140701|2013-09-19 08:30,19,17.56,17.56,17.53,17.54,117
20140701|2013-09-19 09:00,19,17.54,17.56,17.53,17.55,90
20140701|2013-09-19 09:30,19,17.54,17.54,17.48,17.49,67
20140701|2013-09-19 10:00,19,17.51,17.54,17.51,17.54,2
20140701|2013-09-19 11:00,19,17.55,17.58,17.55,17.57,100
20140701|2013-09-19 11:30,19,17.57,17.57,17.56,17.56,120
20140701|2013-09-19 12:00,19,17.59,17.59,17.55,17.58,138
20140701|2013-09-19 12:30,19,17.59,17.62,17.59,17.6,486
20140701|2013-09-20 01:30,20,17.58,17.59,17.58,17.59,139
20140701|2013-09-20 02:30,20,17.58,17.58,17.58,17.58,1
20140701|2013-09-20 03:00,20,17.57,17.57,17.57,17.57,3
20140701|2013-09-20 04:00,20,17.57,17.57,17.57,17.57,2
20140701|2013-09-20 04:30,20,17.56,17.56,17.55,17.55,36
20140701|2013-09-20 05:00,20,17.57,17.59,17.57,17.59,145
20140701|2013-09-20 05:30,20,17.55,17.55,17.55,17.55,2
20140701|2013-09-20 06:30,20,17.54,17.54,17.54,17.54,1
20140701|2013-09-20 07:00,20,17.61,17.62,17.58,17.58,50
20140701|2013-09-20 07:30,20,17.57,17.6,17.56,17.58,31
20140701|2013-09-20 08:00,20,17.57,17.6,17.57,17.6,40
20140701|2013-09-20 08:30,20,17.58,17.6,17.58,17.6,28
20140701|2013-09-20 09:00,20,17.59,17.62,17.58,17.62,102
20140701|2013-09-20 09:30,20,17.64,17.67,17.64,17.66,114
20140701|2013-09-20 10:00,20,17.67,17.7,17.66,17.68,502
20140701|2013-09-20 10:30,20,17.68,17.69,17.68,17.68,53
20140701|2013-09-20 11:00,20,17.7,17.71,17.67,17.67,315
20140701|2013-09-20 11:30,20,17.65,17.66,17.64,17.65,15
20140701|2013-09-20 12:00,20,17.63,17.63,17.56,17.58,754
20140701|2013-09-20 12:30,20,17.58,17.59,17.55,17.55,97
20140701|2013-09-23 01:30,23,17.44,17.47,17.4,17.4,132
20140701|2013-09-23 02:30,23,17.4,17.43,17.39,17.43,89
20140701|2013-09-23 03:00,23,17.4,17.4,17.4,17.4,14
20140701|2013-09-23 03:30,23,17.41,17.43,17.4,17.4,19
20140701|2013-09-23 04:00,23,17.4,17.4,17.37,17.37,20
20140701|2013-09-23 04:30,23,17.42,17.46,17.42,17.46,5
20140701|2013-09-23 06:00,23,17.44,17.46,17.44,17.46,25
20140701|2013-09-23 06:30,23,17.49,17.49,17.49,17.49,2
20140701|2013-09-23 07:00,23,17.5,17.54,17.5,17.52,141
20140701|2013-09-23 07:30,23,17.51,17.51,17.51,17.51,22
20140701|2013-09-23 08:00,23,17.54,17.55,17.53,17.55,39
20140701|2013-09-23 08:30,23,17.56,17.56,17.52,17.52,200
20140701|2013-09-23 09:00,23,17.52,17.54,17.52,17.53,46
20140701|2013-09-23 09:30,23,17.53,17.56,17.53,17.55,60
20140701|2013-09-23 10:00,23,17.56,17.61,17.56,17.6,179
20140701|2013-09-23 10:30,23,17.61,17.61,17.6,17.6,63
20140701|2013-09-23 11:00,23,17.57,17.6,17.57,17.59,130
20140701|2013-09-23 11:30,23,17.61,17.62,17.58,17.58,50
20140701|2013-09-23 12:00,23,17.58,17.61,17.58,17.6,417
20140701|2013-09-23 12:30,23,17.61,17.65,17.61,17.65,55
20140701|2013-09-24 01:30,24,17.61,17.61,17.61,17.61,16
20140701|2013-09-24 03:00,24,17.63,17.66,17.63,17.66,547
20140701|2013-09-24 03:30,24,17.66,17.67,17.66,17.67,19
20140701|2013-09-24 04:00,24,17.67,17.7,17.67,17.7,154
20140701|2013-09-24 04:30,24,17.68,17.68,17.64,17.64,12
20140701|2013-09-24 06:00,24,17.64,17.65,17.64,17.65,2
20140701|2013-09-24 06:30,24,17.64,17.64,17.62,17.63,31
20140701|2013-09-24 07:00,24,17.61,17.69,17.61,17.69,312
20140701|2013-09-24 07:30,24,17.69,17.7,17.65,17.7,82
20140701|2013-09-24 08:00,24,17.68,17.76,17.66,17.72,241
20140701|2013-09-24 08:30,24,17.73,17.75,17.66,17.67,326
20140701|2013-09-24 09:00,24,17.68,17.69,17.62,17.64,151
20140701|2013-09-24 09:30,24,17.64,17.66,17.64,17.66,104
20140701|2013-09-24 10:00,24,17.67,17.67,17.66,17.67,35
20140701|2013-09-24 10:30,24,17.68,17.74,17.68,17.74,169
20140701|2013-09-24 11:00,24,17.75,17.75,17.7,17.7,182
20140701|2013-09-24 11:30,24,17.71,17.73,17.7,17.72,43
20140701|2013-09-24 12:00,24,17.73,17.76,17.73,17.75,151
20140701|2013-09-24 12:30,24,17.75,17.76,17.71,17.71,154
20140701|2013-09-25 01:30,25,17.75,17.75,17.73,17.75,123
20140701|2013-09-25 02:00,25,17.74,17.74,17.73,17.74,9
20140701|2013-09-25 02:30,25,17.73,17.73,17.73,17.73,1
20140701|2013-09-25 03:00,25,17.75,17.75,17.75,17.75,15
20140701|2013-09-25 03:30,25,17.75,17.75,17.74,17.74,7
20140701|2013-09-25 04:00,25,17.75,17.75,17.73,17.73,54
20140701|2013-09-25 04:30,25,17.72,17.73,17.71,17.73,28
20140701|2013-09-25 05:00,25,17.73,17.73,17.7,17.7,52
20140701|2013-09-25 05:30,25,17.69,17.7,17.66,17.7,663
20140701|2013-09-25 07:00,25,17.73,17.78,17.73,17.78,109
20140701|2013-09-25 07:30,25,17.78,17.78,17.76,17.76,31
20140701|2013-09-25 08:00,25,17.76,17.78,17.76,17.78,78
20140701|2013-09-25 08:30,25,17.78,17.85,17.78,17.85,327
20140701|2013-09-25 09:00,25,17.86,17.87,17.82,17.85,238
20140701|2013-09-25 09:30,25,17.86,17.87,17.85,17.86,123
20140701|2013-09-25 10:00,25,17.86,17.9,17.86,17.9,153
20140701|2013-09-25 10:30,25,17.91,17.92,17.87,17.9,222
20140701|2013-09-25 11:00,25,17.91,17.93,17.89,17.93,62
20140701|2013-09-25 11:30,25,17.92,17.94,17.9,17.94,138
20140701|2013-09-25 12:00,25,17.94,17.97,17.93,17.94,709
20140701|2013-09-25 12:30,25,17.94,17.98,17.94,17.98,147
20140701|2013-09-26 01:30,26,17.96,17.96,17.87,17.87,84
20140701|2013-09-26 02:00,26,17.89,17.89,17.89,17.89,3
20140701|2013-09-26 02:30,26,17.9,17.91,17.9,17.91,9
20140701|2013-09-26 03:00,26,17.91,17.93,17.91,17.93,129
20140701|2013-09-26 03:30,26,17.92,17.95,17.92,17.95,65
20140701|2013-09-26 04:00,26,17.96,17.96,17.89,17.89,289
20140701|2013-09-26 04:30,26,17.88,17.88,17.85,17.85,11
20140701|2013-09-26 05:00,26,17.86,17.86,17.85,17.85,2
20140701|2013-09-26 05:30,26,17.9,17.9,17.9,17.9,10
20140701|2013-09-26 06:00,26,17.91,17.91,17.9,17.9,29
20140701|2013-09-26 07:00,26,17.92,17.93,17.92,17.92,32
20140701|2013-09-26 07:30,26,17.91,17.91,17.87,17.88,182
20140701|2013-09-26 08:00,26,17.88,17.93,17.88,17.93,28
20140701|2013-09-26 08:30,26,17.92,17.98,17.91,17.94,102
20140701|2013-09-26 09:00,26,17.94,17.98,17.94,17.97,363
20140701|2013-09-26 09:30,26,17.97,18,17.95,17.97,699
20140701|2013-09-26 10:00,26,17.96,17.98,17.95,17.98,59
20140701|2013-09-26 10:30,26,17.98,17.99,17.91,17.91,258
20140701|2013-09-26 11:00,26,17.94,17.98,17.94,17.98,94
20140701|2013-09-26 11:30,26,17.96,17.96,17.93,17.96,24
20140701|2013-09-26 12:00,26,17.98,17.98,17.94,17.96,195
20140701|2013-09-26 12:30,26,17.97,17.99,17.96,17.98,267
20140701|2013-09-27 01:30,27,17.96,17.96,17.82,17.82,136
20140701|2013-09-27 02:30,27,17.83,17.83,17.82,17.82,13
20140701|2013-09-27 03:00,27,17.81,17.87,17.79,17.86,81
20140701|2013-09-27 03:30,27,17.86,17.86,17.84,17.84,8
20140701|2013-09-27 04:00,27,17.84,17.84,17.84,17.84,10
20140701|2013-09-27 05:00,27,17.84,17.84,17.84,17.84,38
20140701|2013-09-27 05:30,27,17.84,17.84,17.84,17.84,1
20140701|2013-09-27 06:00,27,17.81,17.81,17.81,17.81,3
20140701|2013-09-27 06:30,27,17.81,17.82,17.81,17.82,2
20140701|2013-09-27 07:00,27,17.83,17.9,17.82,17.87,192
20140701|2013-09-27 07:30,27,17.83,17.83,17.6,17.64,307
20140701|2013-09-27 08:00,27,17.62,17.63,17.54,17.55,463
20140701|2013-09-27 08:30,27,17.56,17.65,17.56,17.65,187
20140701|2013-09-27 09:00,27,17.64,17.72,17.63,17.67,96
20140701|2013-09-27 09:30,27,17.66,17.68,17.66,17.68,50
20140701|2013-09-27 10:00,27,17.69,17.7,17.69,17.7,14
20140701|2013-09-27 10:30,27,17.69,17.69,17.64,17.65,48
20140701|2013-09-27 11:00,27,17.66,17.72,17.66,17.7,53
20140701|2013-09-27 11:30,27,17.69,17.69,17.61,17.64,504
20140701|2013-09-27 12:00,27,17.63,17.65,17.57,17.61,386
20140701|2013-09-27 12:30,27,17.59,17.6,17.51,17.53,571
20140701|2013-09-30 01:30,30,17.55,17.55,17.53,17.54,203
20140701|2013-09-30 02:00,30,17.54,17.56,17.46,17.49,312
20140701|2013-09-30 02:30,30,17.49,17.57,17.49,17.56,7
20140701|2013-09-30 03:00,30,17.57,17.59,17.57,17.59,38
20140701|2013-09-30 03:30,30,17.58,17.58,17.57,17.57,21
20140701|2013-09-30 04:00,30,17.58,17.58,17.55,17.55,123
20140701|2013-09-30 04:30,30,17.59,17.6,17.59,17.6,84
20140701|2013-09-30 05:00,30,17.6,17.64,17.6,17.64,229
20140701|2013-09-30 05:30,30,17.61,17.62,17.61,17.61,24
20140701|2013-09-30 06:00,30,17.62,17.65,17.62,17.65,29
20140701|2013-09-30 06:30,30,17.67,17.68,17.67,17.68,82
20140701|2013-09-30 07:00,30,17.69,17.82,17.69,17.75,164
20140701|2013-09-30 07:30,30,17.74,17.77,17.74,17.77,82
20140701|2013-09-30 08:00,30,17.78,17.81,17.78,17.81,67
20140701|2013-09-30 08:30,30,17.8,17.81,17.77,17.77,106
20140701|2013-09-30 09:00,30,17.76,17.8,17.76,17.78,65
20140701|2013-09-30 09:30,30,17.78,17.79,17.7,17.79,510
20140701|2013-09-30 10:00,30,17.79,17.91,17.79,17.89,226
20140701|2013-09-30 10:30,30,17.9,17.95,17.89,17.9,186
20140701|2013-09-30 11:00,30,17.9,17.91,17.86,17.86,114
20140701|2013-09-30 11:30,30,17.87,17.92,17.86,17.92,84
20140701|2013-09-30 12:00,30,17.92,18,17.92,17.99,1265
20140701|2013-09-30 12:30,30,18,18,17.94,17.96,495
20140701|2013-10-01 01:30,1,17.97,17.97,17.93,17.94,43
20140701|2013-10-01 02:00,1,17.94,17.94,17.92,17.94,103
20140701|2013-10-01 02:30,1,17.95,17.96,17.94,17.94,37
20140701|2013-10-01 03:00,1,17.96,17.96,17.95,17.95,25
20140701|2013-10-01 03:30,1,17.96,17.96,17.96,17.96,16
20140701|2013-10-01 04:00,1,17.97,17.97,17.97,17.97,8
20140701|2013-10-01 04:30,1,17.96,17.96,17.94,17.94,46
20140701|2013-10-01 05:00,1,17.96,17.96,17.96,17.96,11
20140701|2013-10-01 05:30,1,17.97,17.98,17.96,17.98,37
20140701|2013-10-01 06:00,1,17.98,17.99,17.98,17.99,227
20140701|2013-10-01 06:30,1,17.98,17.99,17.98,17.99,91
20140701|2013-10-01 07:00,1,18,18,17.91,17.96,369
20140701|2013-10-01 07:30,1,17.96,17.96,17.93,17.94,196
20140701|2013-10-01 08:00,1,17.95,17.95,17.94,17.95,73
20140701|2013-10-01 08:30,1,17.96,18.02,17.96,18,233
20140701|2013-10-01 09:00,1,18,18,17.98,17.99,74
20140701|2013-10-01 09:30,1,18,18,17.94,17.98,220
20140701|2013-10-01 10:00,1,17.98,18.01,17.98,18.01,698
20140701|2013-10-01 10:30,1,18.01,18.02,18.01,18.01,137
20140701|2013-10-01 11:00,1,18,18.06,18,18.05,347
20140701|2013-10-01 11:30,1,18.06,18.17,18.05,18.14,741
20140701|2013-10-01 12:00,1,18.14,18.15,18.12,18.13,466
20140701|2013-10-01 12:30,1,18.13,18.14,18.12,18.12,457
20140701|2013-10-02 01:30,2,18.14,18.16,18.1,18.13,348
20140701|2013-10-02 02:00,2,18.13,18.14,18.13,18.14,138
20140701|2013-10-02 02:30,2,18.14,18.15,18.13,18.14,37
20140701|2013-10-02 03:00,2,18.14,18.16,18.14,18.16,81
20140701|2013-10-02 03:30,2,18.14,18.19,18.14,18.19,94
20140701|2013-10-02 04:00,2,18.19,18.33,18.19,18.23,595
20140701|2013-10-02 04:30,2,18.24,18.25,18.24,18.24,49
20140701|2013-10-02 05:00,2,18.25,18.25,18.25,18.25,24
20140701|2013-10-02 05:30,2,18.25,18.25,18.25,18.25,19
20140701|2013-10-02 06:00,2,18.25,18.26,18.23,18.26,14
20140701|2013-10-02 06:30,2,18.28,18.28,18.24,18.24,146
20140701|2013-10-02 07:00,2,18.24,18.27,18.22,18.26,833
20140701|2013-10-02 07:30,2,18.26,18.26,18.23,18.23,111
20140701|2013-10-02 08:00,2,18.21,18.23,18,18.11,1039
20140701|2013-10-02 08:30,2,18.11,18.18,18.11,18.16,133
20140701|2013-10-02 09:00,2,18.17,18.22,18.15,18.15,204
20140701|2013-10-02 09:30,2,18.17,18.23,18.17,18.23,133
20140701|2013-10-02 10:00,2,18.23,18.23,18.21,18.23,55
20140701|2013-10-02 10:30,2,18.22,18.22,18.22,18.22,9
20140701|2013-10-02 11:00,2,18.23,18.24,18.23,18.24,49
20140701|2013-10-02 11:30,2,18.23,18.25,18.21,18.23,618
20140701|2013-10-02 12:00,2,18.24,18.27,18.23,18.27,524
20140701|2013-10-02 12:30,2,18.27,18.28,18.22,18.23,1057
20140701|2013-10-03 01:30,3,18.21,18.24,18.21,18.23,126
20140701|2013-10-03 02:00,3,18.23,18.23,18.21,18.21,102
20140701|2013-10-03 02:30,3,18.21,18.21,18.19,18.19,80
20140701|2013-10-03 03:00,3,18.21,18.21,18.19,18.19,103
20140701|2013-10-03 03:30,3,18.19,18.19,18.18,18.18,99
20140701|2013-10-03 04:00,3,18.18,18.19,18.18,18.19,46
20140701|2013-10-03 04:30,3,18.19,18.22,18.19,18.22,29
20140701|2013-10-03 05:00,3,18.2,18.22,18.2,18.22,8
20140701|2013-10-03 05:30,3,18.21,18.22,18.21,18.22,10
20140701|2013-10-03 06:00,3,18.22,18.22,18.22,18.22,1
20140701|2013-10-03 06:30,3,18.23,18.23,18.21,18.21,70
20140701|2013-10-03 07:00,3,18.23,18.26,18.22,18.25,135
20140701|2013-10-03 07:30,3,18.24,18.26,18.23,18.25,188
20140701|2013-10-03 08:00,3,18.24,18.25,18.23,18.23,84
20140701|2013-10-03 08:30,3,18.25,18.28,18.25,18.27,58
20140701|2013-10-03 09:00,3,18.27,18.27,18.24,18.24,4
20140701|2013-10-03 09:30,3,18.26,18.28,18.26,18.28,10
20140701|2013-10-03 10:00,3,18.28,18.28,18.26,18.26,663
20140701|2013-10-03 10:30,3,18.27,18.28,18.26,18.27,61
20140701|2013-10-03 11:00,3,18.28,18.29,18.27,18.28,84
20140701|2013-10-03 11:30,3,18.28,18.29,18.28,18.28,268
20140701|2013-10-03 12:00,3,18.28,18.32,18.27,18.32,2109
20140701|2013-10-03 12:30,3,18.32,18.34,18.31,18.32,942
20140701|2013-10-04 01:30,4,18.32,18.32,18.32,18.32,39
20140701|2013-10-04 02:00,4,18.29,18.29,18.29,18.29,22
20140701|2013-10-04 02:30,4,18.29,18.29,18.28,18.28,2
20140701|2013-10-04 03:00,4,18.28,18.3,18.26,18.3,10
20140701|2013-10-04 05:00,4,18.32,18.32,18.31,18.31,34
20140701|2013-10-04 05:30,4,18.32,18.32,18.32,18.32,7
20140701|2013-10-04 06:00,4,18.33,18.33,18.31,18.31,45
20140701|2013-10-04 06:30,4,18.31,18.31,18.3,18.31,19
20140701|2013-10-04 07:00,4,18.3,18.3,18.25,18.25,86
20140701|2013-10-04 07:30,4,18.25,18.25,18.24,18.25,35
20140701|2013-10-04 08:00,4,18.25,18.26,18.25,18.26,20
20140701|2013-10-04 08:30,4,18.26,18.27,18.23,18.26,32
20140701|2013-10-04 09:00,4,18.26,18.26,18.24,18.25,30
20140701|2013-10-04 09:30,4,18.25,18.25,18.24,18.25,24
20140701|2013-10-04 10:00,4,18.25,18.25,18.25,18.25,113
20140701|2013-10-04 10:30,4,18.26,18.26,18.24,18.24,305
20140701|2013-10-04 11:00,4,18.25,18.27,18.16,18.16,308
20140701|2013-10-04 11:30,4,18.16,18.22,18.16,18.22,8
20140701|2013-10-04 12:00,4,18.25,18.28,18.22,18.27,22
20140701|2013-10-04 12:30,4,18.28,18.32,18.28,18.31,96
20140701|2013-10-07 01:30,7,18.28,18.28,18.28,18.28,16
20140701|2013-10-07 02:30,7,18.3,18.3,18.3,18.3,41
20140701|2013-10-07 03:30,7,18.3,18.3,18.3,18.3,79
20140701|2013-10-07 04:30,7,18.31,18.31,18.31,18.31,8
20140701|2013-10-07 06:00,7,18.31,18.31,18.31,18.31,5
20140701|2013-10-07 06:30,7,18.32,18.33,18.32,18.33,64
20140701|2013-10-07 07:00,7,18.33,18.36,18.33,18.35,806
20140701|2013-10-07 07:30,7,18.34,18.35,18.34,18.35,582
20140701|2013-10-07 08:00,7,18.35,18.36,18.34,18.36,81
20140701|2013-10-07 08:30,7,18.36,18.36,18.33,18.36,79
20140701|2013-10-07 09:00,7,18.37,18.37,18.35,18.36,115
20140701|2013-10-07 09:30,7,18.36,18.36,18.36,18.36,33
20140701|2013-10-07 10:00,7,18.35,18.36,18.35,18.36,44
20140701|2013-10-07 10:30,7,18.36,18.36,18.35,18.35,123
20140701|2013-10-07 11:00,7,18.36,18.38,18.36,18.38,549
20140701|2013-10-07 11:30,7,18.38,18.41,18.34,18.35,308
20140701|2013-10-07 12:00,7,18.35,18.4,18.35,18.39,109
20140701|2013-10-07 12:30,7,18.4,18.41,18.39,18.4,160
20140701|2013-10-08 01:30,8,18.36,18.39,18.31,18.32,82
20140701|2013-10-08 02:00,8,18.34,18.36,18.34,18.36,8
20140701|2013-10-08 02:30,8,18.37,18.4,18.37,18.4,30
20140701|2013-10-08 03:30,8,18.38,18.39,18.38,18.39,6
20140701|2013-10-08 04:00,8,18.38,18.39,18.38,18.38,6
20140701|2013-10-08 04:30,8,18.37,18.37,18.37,18.37,2
20140701|2013-10-08 05:00,8,18.41,18.41,18.4,18.4,24
20140701|2013-10-08 05:30,8,18.41,18.41,18.41,18.41,3
20140701|2013-10-08 06:00,8,18.41,18.41,18.41,18.41,3
20140701|2013-10-08 06:30,8,18.4,18.4,18.38,18.38,5
20140701|2013-10-08 07:00,8,18.37,18.38,18.34,18.34,21
20140701|2013-10-08 07:30,8,18.33,18.34,18.28,18.33,54
20140701|2013-10-08 08:00,8,18.35,18.35,18.33,18.35,7
20140701|2013-10-08 08:30,8,18.34,18.34,18.28,18.32,148
20140701|2013-10-08 09:00,8,18.32,18.35,18.32,18.32,87
20140701|2013-10-08 09:30,8,18.32,18.39,18.32,18.39,90
20140701|2013-10-08 10:00,8,18.39,18.4,18.37,18.38,23
20140701|2013-10-08 11:00,8,18.38,18.4,18.38,18.4,19
20140701|2013-10-08 11:30,8,18.41,18.41,18.4,18.4,121
20140701|2013-10-08 12:00,8,18.39,18.45,18.39,18.44,270
20140701|2013-10-08 12:30,8,18.44,18.46,18.42,18.42,186
20140701|2013-10-09 01:30,9,18.4,18.4,18.36,18.36,31
20140701|2013-10-09 02:30,9,18.31,18.35,18.3,18.35,83
20140701|2013-10-09 03:30,9,18.3,18.3,18.3,18.3,41
20140701|2013-10-09 04:00,9,18.31,18.31,18.31,18.31,6
20140701|2013-10-09 04:30,9,18.32,18.32,18.29,18.29,19
20140701|2013-10-09 06:00,9,18.35,18.35,18.35,18.35,18
20140701|2013-10-09 06:30,9,18.36,18.36,18.36,18.36,20
20140701|2013-10-09 07:00,9,18.36,18.4,18.36,18.4,77
20140701|2013-10-09 07:30,9,18.4,18.41,18.36,18.4,48
20140701|2013-10-09 08:00,9,18.4,18.42,18.4,18.41,122
20140701|2013-10-09 08:30,9,18.43,18.43,18.37,18.38,136
20140701|2013-10-09 09:00,9,18.4,18.4,18.31,18.31,530
20140701|2013-10-09 09:30,9,18.34,18.37,18.34,18.37,120
20140701|2013-10-09 10:00,9,18.36,18.39,18.36,18.38,297
20140701|2013-10-09 10:30,9,18.38,18.38,18.36,18.36,3
20140701|2013-10-09 11:00,9,18.36,18.36,18.36,18.36,1
20140701|2013-10-09 11:30,9,18.33,18.34,18.33,18.34,177
20140701|2013-10-09 12:00,9,18.36,18.4,18.35,18.36,226
20140701|2013-10-09 12:30,9,18.37,18.37,18.33,18.37,195
20140701|2013-10-10 01:30,10,18.33,18.35,18.33,18.35,16
20140701|2013-10-10 02:00,10,18.39,18.39,18.39,18.39,28
20140701|2013-10-10 02:30,10,18.39,18.39,18.37,18.37,3
20140701|2013-10-10 03:00,10,18.32,18.32,18.32,18.32,1
20140701|2013-10-10 03:30,10,18.34,18.35,18.34,18.35,50
20140701|2013-10-10 04:00,10,18.3,18.3,18.3,18.3,5
20140701|2013-10-10 04:30,10,18.31,18.31,18.3,18.3,2
20140701|2013-10-10 05:00,10,18.31,18.31,18.29,18.29,34
20140701|2013-10-10 05:30,10,18.29,18.29,18.27,18.27,58
20140701|2013-10-10 07:00,10,18.33,18.34,18.33,18.34,45
20140701|2013-10-10 07:30,10,18.36,18.36,18.3,18.33,232
20140701|2013-10-10 08:00,10,18.34,18.34,18.26,18.33,188
20140701|2013-10-10 08:30,10,18.34,18.34,18.32,18.32,12
20140701|2013-10-10 09:00,10,18.33,18.34,18.33,18.34,96
20140701|2013-10-10 09:30,10,18.36,18.37,18.35,18.37,64
20140701|2013-10-10 10:00,10,18.35,18.38,18.35,18.38,94
20140701|2013-10-10 10:30,10,18.39,18.45,18.38,18.43,346
20140701|2013-10-10 11:00,10,18.43,18.47,18.43,18.45,68
20140701|2013-10-10 11:30,10,18.46,18.47,18.46,18.47,16
20140701|2013-10-10 12:00,10,18.48,18.53,18.48,18.5,606
20140701|2013-10-10 12:30,10,18.5,18.53,18.5,18.53,276
20140701|2013-10-11 01:30,11,18.51,18.55,18.51,18.55,151
20140701|2013-10-11 02:00,11,18.55,18.55,18.54,18.54,55
20140701|2013-10-11 02:30,11,18.51,18.55,18.51,18.55,45
20140701|2013-10-11 03:00,11,18.55,18.55,18.55,18.55,2
20140701|2013-10-11 03:30,11,18.55,18.55,18.55,18.55,4
20140701|2013-10-11 04:00,11,18.55,18.55,18.53,18.53,95
20140701|2013-10-11 04:30,11,18.53,18.54,18.51,18.52,43
20140701|2013-10-11 05:00,11,18.52,18.52,18.52,18.52,17
20140701|2013-10-11 05:30,11,18.55,18.56,18.55,18.56,18
20140701|2013-10-11 06:00,11,18.54,18.55,18.54,18.55,10
20140701|2013-10-11 06:30,11,18.55,18.55,18.54,18.55,59
20140701|2013-10-11 07:00,11,18.56,18.56,18.54,18.54,75
20140701|2013-10-11 07:30,11,18.54,18.56,18.54,18.55,320
20140701|2013-10-11 08:00,11,18.55,18.55,18.54,18.54,20
20140701|2013-10-11 08:30,11,18.55,18.62,18.55,18.58,748
20140701|2013-10-11 09:00,11,18.58,18.6,18.57,18.59,230
20140701|2013-10-11 09:30,11,18.6,18.64,18.6,18.62,600
20140701|2013-10-11 10:00,11,18.62,18.63,18.58,18.62,189
20140701|2013-10-11 10:30,11,18.61,18.63,18.61,18.63,187
20140701|2013-10-11 11:00,11,18.64,18.64,18.62,18.62,122
20140701|2013-10-11 11:30,11,18.64,18.7,18.63,18.68,966
20140701|2013-10-11 12:00,11,18.68,18.7,18.66,18.66,369
20140701|2013-10-11 12:30,11,18.67,18.67,18.64,18.64,377
20140701|2013-10-14 01:30,14,18.64,18.64,18.61,18.63,95
20140701|2013-10-14 02:00,14,18.64,18.64,18.62,18.62,62
20140701|2013-10-14 02:30,14,18.62,18.64,18.61,18.63,13
20140701|2013-10-14 03:00,14,18.64,18.67,18.64,18.67,103
20140701|2013-10-14 03:30,14,18.67,18.67,18.64,18.64,24
20140701|2013-10-14 04:00,14,18.65,18.65,18.65,18.65,10
20140701|2013-10-14 04:30,14,18.65,18.65,18.65,18.65,10
20140701|2013-10-14 05:00,14,18.66,18.66,18.66,18.66,6
20140701|2013-10-14 06:00,14,18.67,18.68,18.66,18.66,18
20140701|2013-10-14 06:30,14,18.66,18.67,18.65,18.67,26
20140701|2013-10-14 07:00,14,18.66,18.68,18.64,18.68,304
20140701|2013-10-14 07:30,14,18.68,18.73,18.68,18.73,293
20140701|2013-10-14 08:00,14,18.72,18.72,18.68,18.69,150
20140701|2013-10-14 08:30,14,18.69,18.7,18.68,18.69,207
20140701|2013-10-14 09:00,14,18.69,18.69,18.69,18.69,44
20140701|2013-10-14 09:30,14,18.71,18.75,18.69,18.74,446
20140701|2013-10-14 10:00,14,18.75,18.76,18.74,18.74,97
20140701|2013-10-14 10:30,14,18.74,18.75,18.74,18.74,103
20140701|2013-10-14 11:00,14,18.75,18.77,18.75,18.77,317
20140701|2013-10-14 11:30,14,18.78,18.78,18.76,18.77,233
20140701|2013-10-14 12:00,14,18.77,18.78,18.76,18.78,137
20140701|2013-10-14 12:30,14,18.77,18.81,18.77,18.8,514
20140701|2013-10-15 01:30,15,18.75,18.75,18.73,18.75,152
20140701|2013-10-15 02:00,15,18.74,18.75,18.74,18.75,46
20140701|2013-10-15 02:30,15,18.75,18.75,18.75,18.75,4
20140701|2013-10-15 03:00,15,18.74,18.74,18.73,18.73,7
20140701|2013-10-15 03:30,15,18.74,18.74,18.73,18.73,14
20140701|2013-10-15 04:00,15,18.73,18.73,18.72,18.72,200
20140701|2013-10-15 04:30,15,18.75,18.79,18.75,18.78,252
20140701|2013-10-15 05:00,15,18.79,18.8,18.79,18.8,34
20140701|2013-10-15 05:30,15,18.8,18.8,18.8,18.8,9
20140701|2013-10-15 06:00,15,18.8,18.8,18.8,18.8,17
20140701|2013-10-15 06:30,15,18.81,18.81,18.81,18.81,40
20140701|2013-10-15 07:00,15,18.81,18.83,18.62,18.62,373
20140701|2013-10-15 07:30,15,18.65,18.65,18.34,18.49,833
20140701|2013-10-15 08:00,15,18.48,18.51,18.39,18.46,86
20140701|2013-10-15 08:30,15,18.46,18.5,18.42,18.5,153
20140701|2013-10-15 09:00,15,18.51,18.52,18.48,18.49,42
20140701|2013-10-15 09:30,15,18.48,18.48,18.44,18.46,210
20140701|2013-10-15 10:00,15,18.47,18.49,18.43,18.44,52
20140701|2013-10-15 10:30,15,18.45,18.46,18.44,18.46,27
20140701|2013-10-15 11:00,15,18.47,18.48,18.46,18.46,12
20140701|2013-10-15 11:30,15,18.45,18.47,18.45,18.47,33
20140701|2013-10-15 12:00,15,18.47,18.48,18.41,18.47,192
20140701|2013-10-15 12:30,15,18.48,18.53,18.48,18.51,179
20140701|2013-10-16 01:30,16,18.47,18.49,18.47,18.49,46
20140701|2013-10-16 04:00,16,18.47,18.47,18.47,18.47,5
20140701|2013-10-16 04:30,16,18.43,18.43,18.4,18.42,175
20140701|2013-10-16 05:00,16,18.43,18.45,18.42,18.44,56
20140701|2013-10-16 06:00,16,18.46,18.46,18.46,18.46,67
20140701|2013-10-16 06:30,16,18.47,18.47,18.47,18.47,15
20140701|2013-10-16 07:00,16,18.5,18.6,18.5,18.59,525
20140701|2013-10-16 07:30,16,18.59,18.59,18.57,18.59,92
20140701|2013-10-16 08:00,16,18.59,18.61,18.59,18.61,138
20140701|2013-10-16 08:30,16,18.6,18.6,18.58,18.58,18
20140701|2013-10-16 09:00,16,18.58,18.66,18.58,18.66,260
20140701|2013-10-16 09:30,16,18.66,18.67,18.65,18.66,32
20140701|2013-10-16 10:00,16,18.65,18.68,18.65,18.68,155
20140701|2013-10-16 10:30,16,18.68,18.74,18.59,18.68,822
20140701|2013-10-16 11:00,16,18.69,18.7,18.67,18.69,496
20140701|2013-10-16 11:30,16,18.69,18.7,18.65,18.68,146
20140701|2013-10-16 12:00,16,18.7,18.72,18.66,18.71,246
20140701|2013-10-16 12:30,16,18.71,18.73,18.7,18.72,452
20140701|2013-10-17 01:30,17,18.71,18.72,18.68,18.68,18
20140701|2013-10-17 02:00,17,18.67,18.67,18.66,18.66,2
20140701|2013-10-17 02:30,17,18.68,18.68,18.67,18.67,4
20140701|2013-10-17 03:00,17,18.68,18.68,18.68,18.68,14
20140701|2013-10-17 03:30,17,18.68,18.68,18.68,18.68,12
20140701|2013-10-17 04:00,17,18.68,18.68,18.64,18.67,7
20140701|2013-10-17 04:30,17,18.67,18.67,18.61,18.62,113
20140701|2013-10-17 05:00,17,18.61,18.61,18.6,18.61,113
20140701|2013-10-17 06:00,17,18.61,18.61,18.61,18.61,10
20140701|2013-10-17 07:00,17,18.65,18.68,18.65,18.68,106
20140701|2013-10-17 07:30,17,18.7,18.7,18.66,18.69,57
20140701|2013-10-17 08:00,17,18.69,18.7,18.65,18.69,23
20140701|2013-10-17 08:30,17,18.7,18.7,18.68,18.7,47
20140701|2013-10-17 09:00,17,18.69,18.7,18.68,18.7,38
20140701|2013-10-17 09:30,17,18.69,18.69,18.68,18.68,103
20140701|2013-10-17 10:00,17,18.67,18.69,18.66,18.67,56
20140701|2013-10-17 10:30,17,18.67,18.68,18.64,18.67,135
20140701|2013-10-17 11:00,17,18.69,18.69,18.68,18.69,41
20140701|2013-10-17 11:30,17,18.71,18.71,18.71,18.71,43
20140701|2013-10-17 12:00,17,18.7,18.71,18.68,18.7,130
20140701|2013-10-17 12:30,17,18.69,18.7,18.66,18.68,253
20140701|2013-10-18 01:30,18,18.65,18.68,18.65,18.66,230
20140701|2013-10-18 03:30,18,18.65,18.66,18.65,18.66,21
20140701|2013-10-18 04:00,18,18.65,18.65,18.64,18.64,7
20140701|2013-10-18 04:30,18,18.64,18.7,18.64,18.7,102
20140701|2013-10-18 05:00,18,18.7,18.88,18.7,18.88,1415
20140701|2013-10-18 05:30,18,18.87,19.15,18.87,18.98,3946
20140701|2013-10-18 06:00,18,19,19.26,18.93,19.14,1423
20140701|2013-10-18 06:30,18,19.14,19.22,19.05,19.2,2713
20140701|2013-10-18 07:00,18,19.2,19.23,18.92,19.01,1569
20140701|2013-10-18 07:30,18,19,19,18.92,18.96,811
20140701|2013-10-18 08:00,18,18.96,18.97,18.81,18.86,831
20140701|2013-10-18 08:30,18,18.88,18.93,18.84,18.92,266
20140701|2013-10-18 09:00,18,18.93,18.94,18.75,18.79,514
20140701|2013-10-18 09:30,18,18.79,18.82,18.77,18.81,69
20140701|2013-10-18 10:00,18,18.82,18.83,18.8,18.83,284
20140701|2013-10-18 10:30,18,18.82,18.94,18.82,18.87,32
20140701|2013-10-18 11:00,18,18.88,18.9,18.87,18.9,62
20140701|2013-10-18 11:30,18,18.91,18.99,18.89,18.94,157
20140701|2013-10-18 12:00,18,18.97,18.97,18.94,18.97,346
20140701|2013-10-18 12:30,18,18.97,18.99,18.91,18.95,366
20140701|2013-10-21 01:30,21,18.95,18.98,18.87,18.87,100
20140701|2013-10-21 02:00,21,18.87,18.9,18.86,18.89,118
20140701|2013-10-21 02:30,21,18.9,18.93,18.9,18.93,148
20140701|2013-10-21 03:00,21,18.94,18.95,18.9,18.92,51
20140701|2013-10-21 03:30,21,18.95,18.96,18.95,18.96,16
20140701|2013-10-21 04:00,21,18.95,18.95,18.94,18.95,22
20140701|2013-10-21 04:30,21,18.95,18.95,18.94,18.95,14
20140701|2013-10-21 05:00,21,18.95,18.97,18.94,18.97,10
20140701|2013-10-21 05:30,21,18.97,18.97,18.97,18.97,3
20140701|2013-10-21 06:00,21,18.96,18.96,18.92,18.94,149
20140701|2013-10-21 06:30,21,18.94,18.96,18.9,18.96,396
20140701|2013-10-21 07:00,21,18.97,19.04,18.89,18.91,375
20140701|2013-10-21 07:30,21,18.95,18.95,18.91,18.92,89
20140701|2013-10-21 08:00,21,18.91,18.96,18.89,18.91,699
20140701|2013-10-21 08:30,21,18.91,18.95,18.88,18.89,198
20140701|2013-10-21 09:00,21,18.91,18.94,18.9,18.91,77
20140701|2013-10-21 09:30,21,18.92,18.92,18.88,18.89,79
20140701|2013-10-21 10:00,21,18.9,18.93,18.9,18.93,154
20140701|2013-10-21 10:30,21,18.93,18.93,18.88,18.91,35
20140701|2013-10-21 11:00,21,18.9,18.9,18.89,18.89,91
20140701|2013-10-21 11:30,21,18.86,18.86,18.84,18.85,134
20140701|2013-10-21 12:00,21,18.87,18.94,18.87,18.91,294
20140701|2013-10-21 12:30,21,18.91,18.95,18.9,18.95,105
20140701|2013-10-22 01:30,22,18.91,18.91,18.87,18.87,106
20140701|2013-10-22 02:00,22,18.88,18.91,18.88,18.91,13
20140701|2013-10-22 02:30,22,18.91,18.92,18.91,18.92,14
20140701|2013-10-22 03:00,22,18.89,18.89,18.87,18.87,5
20140701|2013-10-22 03:30,22,18.87,18.87,18.87,18.87,3
20140701|2013-10-22 04:00,22,18.86,18.88,18.85,18.86,26
20140701|2013-10-22 04:30,22,18.86,18.86,18.84,18.84,15
20140701|2013-10-22 05:00,22,18.83,18.86,18.83,18.86,35
20140701|2013-10-22 05:30,22,18.86,18.86,18.8,18.8,62
20140701|2013-10-22 06:00,22,18.8,18.84,18.77,18.77,401
20140701|2013-10-22 06:30,22,18.77,18.81,18.76,18.81,211
20140701|2013-10-22 07:00,22,18.86,18.89,18.81,18.86,113
20140701|2013-10-22 07:30,22,18.88,18.88,18.84,18.88,257
20140701|2013-10-22 08:00,22,18.87,18.89,18.87,18.89,29
20140701|2013-10-22 08:30,22,18.84,18.84,18.81,18.82,33
20140701|2013-10-22 09:00,22,18.84,18.9,18.83,18.88,516
20140701|2013-10-22 09:30,22,18.89,18.89,18.85,18.86,68
20140701|2013-10-22 10:00,22,18.89,18.9,18.86,18.9,32
20140701|2013-10-22 10:30,22,18.9,18.92,18.89,18.92,81
20140701|2013-10-22 11:00,22,18.92,18.95,18.89,18.94,58
20140701|2013-10-22 11:30,22,18.94,18.95,18.94,18.95,201
20140701|2013-10-22 12:00,22,18.95,18.98,18.95,18.97,127
20140701|2013-10-22 12:30,22,18.98,18.98,18.97,18.97,197
20140701|2013-10-23 01:30,23,18.96,18.96,18.82,18.82,25
20140701|2013-10-23 02:00,23,18.82,18.83,18.78,18.78,17
20140701|2013-10-23 02:30,23,18.81,18.83,18.8,18.83,3
20140701|2013-10-23 03:00,23,18.82,18.83,18.82,18.83,15
20140701|2013-10-23 03:30,23,18.85,18.85,18.85,18.85,3
20140701|2013-10-23 04:00,23,18.86,18.86,18.86,18.86,18
20140701|2013-10-23 04:30,23,18.87,18.87,18.86,18.86,89
20140701|2013-10-23 05:00,23,18.87,18.87,18.87,18.87,3
20140701|2013-10-23 05:30,23,18.86,18.87,18.86,18.87,7
20140701|2013-10-23 06:30,23,18.85,18.86,18.85,18.86,4
20140701|2013-10-23 07:00,23,18.87,18.87,18.85,18.85,73
20140701|2013-10-23 07:30,23,18.87,18.9,18.87,18.9,22
20140701|2013-10-23 08:00,23,18.91,18.91,18.89,18.9,55
20140701|2013-10-23 08:30,23,18.9,18.92,18.9,18.92,247
20140701|2013-10-23 09:00,23,18.92,18.93,18.91,18.91,44
20140701|2013-10-23 09:30,23,18.9,18.91,18.86,18.87,427
20140701|2013-10-23 10:00,23,18.88,18.89,18.88,18.89,22
20140701|2013-10-23 10:30,23,18.9,18.92,18.9,18.9,82
20140701|2013-10-23 11:00,23,18.91,18.91,18.86,18.88,42
20140701|2013-10-23 11:30,23,18.89,18.9,18.85,18.85,67
20140701|2013-10-23 12:00,23,18.88,18.89,18.83,18.87,89
20140701|2013-10-23 12:30,23,18.88,18.88,18.81,18.84,260
20140701|2013-10-24 01:30,24,18.83,18.83,18.63,18.72,407
20140701|2013-10-24 02:00,24,18.72,18.73,18.72,18.73,16
20140701|2013-10-24 02:30,24,18.73,18.73,18.73,18.73,2
20140701|2013-10-24 03:00,24,18.72,18.74,18.72,18.74,9
20140701|2013-10-24 03:30,24,18.74,18.74,18.72,18.72,6
20140701|2013-10-24 04:00,24,18.7,18.7,18.68,18.69,41
20140701|2013-10-24 05:00,24,18.68,18.69,18.66,18.68,19
20140701|2013-10-24 05:30,24,18.68,18.71,18.68,18.71,5
20140701|2013-10-24 06:00,24,18.71,18.73,18.66,18.66,231
20140701|2013-10-24 06:30,24,18.66,18.67,18.53,18.62,1058
20140701|2013-10-24 07:00,24,18.63,18.64,18.54,18.58,156
20140701|2013-10-24 07:30,24,18.59,18.63,18.59,18.63,21
20140701|2013-10-24 08:00,24,18.62,18.65,18.62,18.65,57
20140701|2013-10-24 08:30,24,18.63,18.65,18.59,18.65,71
20140701|2013-10-24 09:00,24,18.66,18.7,18.66,18.69,210
20140701|2013-10-24 09:30,24,18.69,18.69,18.65,18.68,165
20140701|2013-10-24 10:00,24,18.68,18.7,18.65,18.68,79
20140701|2013-10-24 10:30,24,18.69,18.69,18.61,18.61,124
20140701|2013-10-24 11:00,24,18.62,18.66,18.62,18.66,80
20140701|2013-10-24 11:30,24,18.67,18.69,18.67,18.67,14
20140701|2013-10-24 12:00,24,18.68,18.7,18.6,18.63,510
20140701|2013-10-24 12:30,24,18.62,18.62,18.5,18.5,287
20140701|2013-10-25 01:30,25,18.52,18.56,18.51,18.55,13
20140701|2013-10-25 02:00,25,18.53,18.53,18.53,18.53,62
20140701|2013-10-25 02:30,25,18.56,18.58,18.56,18.58,10
20140701|2013-10-25 03:00,25,18.57,18.58,18.55,18.57,256
20140701|2013-10-25 03:30,25,18.58,18.58,18.58,18.58,45
20140701|2013-10-25 04:00,25,18.57,18.59,18.56,18.56,17
20140701|2013-10-25 04:30,25,18.57,18.57,18.56,18.57,90
20140701|2013-10-25 05:00,25,18.59,18.59,18.59,18.59,23
20140701|2013-10-25 06:00,25,18.56,18.56,18.56,18.56,1
20140701|2013-10-25 06:30,25,18.59,18.6,18.58,18.6,44
20140701|2013-10-25 07:00,25,18.6,18.65,18.58,18.63,327
20140701|2013-10-25 07:30,25,18.62,18.63,18.59,18.62,36
20140701|2013-10-25 08:00,25,18.63,18.69,18.63,18.67,148
20140701|2013-10-25 08:30,25,18.67,18.69,18.59,18.64,253
20140701|2013-10-25 09:00,25,18.63,18.65,18.63,18.64,110
20140701|2013-10-25 09:30,25,18.64,18.64,18.58,18.6,60
20140701|2013-10-25 10:00,25,18.61,18.65,18.61,18.63,12
20140701|2013-10-25 10:30,25,18.63,18.66,18.62,18.64,241
20140701|2013-10-25 11:00,25,18.64,18.64,18.64,18.64,8
20140701|2013-10-25 11:30,25,18.66,18.68,18.66,18.67,9
20140701|2013-10-25 12:00,25,18.67,18.67,18.64,18.66,330
20140701|2013-10-25 12:30,25,18.65,18.67,18.63,18.63,119
20140701|2013-10-28 02:30,28,18.6,18.71,18.6,18.71,534
20140701|2013-10-28 03:00,28,18.69,18.69,18.69,18.69,4
20140701|2013-10-28 03:30,28,18.68,18.7,18.67,18.7,26
20140701|2013-10-28 04:30,28,18.68,18.68,18.68,18.68,39
20140701|2013-10-28 05:00,28,18.68,18.68,18.68,18.68,49
20140701|2013-10-28 05:30,28,18.69,18.7,18.69,18.69,21
20140701|2013-10-28 06:00,28,18.66,18.66,18.66,18.66,1
20140701|2013-10-28 06:30,28,18.65,18.65,18.65,18.65,29
20140701|2013-10-28 07:00,28,18.65,18.65,18.54,18.6,179
20140701|2013-10-28 08:00,28,18.58,18.58,18.56,18.56,30
20140701|2013-10-28 08:30,28,18.57,18.58,18.52,18.58,333
20140701|2013-10-28 09:00,28,18.57,18.59,18.55,18.55,170
20140701|2013-10-28 09:30,28,18.57,18.58,18.55,18.56,36
20140701|2013-10-28 10:00,28,18.55,18.55,18.52,18.53,38
20140701|2013-10-28 10:30,28,18.57,18.57,18.51,18.52,86
20140701|2013-10-28 11:00,28,18.53,18.53,18.5,18.52,130
20140701|2013-10-28 11:30,28,18.52,18.55,18.52,18.55,46
20140701|2013-10-28 12:00,28,18.53,18.57,18.51,18.57,508
20140701|2013-10-28 12:30,28,18.57,18.6,18.56,18.6,29
20140701|2013-10-29 02:30,29,18.52,18.52,18.41,18.42,411
20140701|2013-10-29 03:00,29,18.45,18.45,18.42,18.42,33
20140701|2013-10-29 03:30,29,18.42,18.43,18.39,18.39,343
20140701|2013-10-29 04:00,29,18.41,18.41,18.33,18.33,206
20140701|2013-10-29 04:30,29,18.38,18.38,18.37,18.38,7
20140701|2013-10-29 05:00,29,18.38,18.39,18.36,18.37,66
20140701|2013-10-29 05:30,29,18.35,18.38,18.34,18.38,18
20140701|2013-10-29 06:00,29,18.37,18.38,18.31,18.31,139
20140701|2013-10-29 06:30,29,18.32,18.34,18.31,18.34,37
20140701|2013-10-29 07:00,29,18.34,18.36,18.25,18.25,699
20140701|2013-10-29 07:30,29,18.25,18.27,18.25,18.26,129
20140701|2013-10-29 08:00,29,18.26,18.26,18.2,18.21,591
20140701|2013-10-29 08:30,29,18.21,18.25,18.2,18.25,341
20140701|2013-10-29 09:00,29,18.25,18.3,18.23,18.28,198
20140701|2013-10-29 09:30,29,18.28,18.29,18.22,18.22,158
20140701|2013-10-29 10:00,29,18.23,18.25,18.23,18.25,49
20140701|2013-10-29 10:30,29,18.26,18.26,18.21,18.22,66
20140701|2013-10-29 11:00,29,18.23,18.24,18.22,18.23,8
20140701|2013-10-29 11:30,29,18.23,18.23,18.2,18.22,57
20140701|2013-10-29 12:00,29,18.22,18.23,18.15,18.15,495
20140701|2013-10-29 12:30,29,18.17,18.23,18.16,18.23,222
20140701|2013-10-30 02:30,30,18.24,18.26,18.23,18.26,129
20140701|2013-10-30 03:00,30,18.26,18.26,18.26,18.26,11
20140701|2013-10-30 03:30,30,18.25,18.26,18.25,18.26,15
20140701|2013-10-30 04:00,30,18.26,18.26,18.25,18.25,24
20140701|2013-10-30 04:30,30,18.25,18.26,18.24,18.24,32
20140701|2013-10-30 05:00,30,18.24,18.24,18.23,18.24,18
20140701|2013-10-30 05:30,30,18.22,18.22,18.18,18.21,142
20140701|2013-10-30 06:00,30,18.2,18.21,18.2,18.21,38
20140701|2013-10-30 06:30,30,18.22,18.25,18.21,18.21,38
20140701|2013-10-30 07:00,30,18.23,18.25,18.19,18.2,240
20140701|2013-10-30 07:30,30,18.22,18.26,18.22,18.23,89
20140701|2013-10-30 08:00,30,18.22,18.22,18.17,18.19,123
20140701|2013-10-30 08:30,30,18.19,18.19,18.07,18.1,840
20140701|2013-10-30 09:00,30,18.1,18.15,18.1,18.12,164
20140701|2013-10-30 09:30,30,18.12,18.15,18.12,18.15,108
20140701|2013-10-30 10:00,30,18.14,18.14,18.09,18.13,141
20140701|2013-10-30 10:30,30,18.13,18.16,18.12,18.12,150
20140701|2013-10-30 11:00,30,18.13,18.14,18.11,18.11,253
20140701|2013-10-30 11:30,30,18.11,18.12,18.07,18.12,286
20140701|2013-10-30 12:00,30,18.11,18.11,18.04,18.1,375
20140701|2013-10-30 12:30,30,18.1,18.14,18.09,18.14,286
20140701|2013-10-31 02:30,31,18.14,18.17,18.12,18.12,76
20140701|2013-10-31 03:00,31,18.08,18.08,18.07,18.07,4
20140701|2013-10-31 03:30,31,18.05,18.06,18.04,18.05,32
20140701|2013-10-31 04:00,31,18.06,18.07,18.06,18.07,17
20140701|2013-10-31 04:30,31,18.07,18.1,18.07,18.1,7
20140701|2013-10-31 05:00,31,18.1,18.11,18.1,18.11,12
20140701|2013-10-31 06:30,31,18.07,18.08,18.07,18.08,14
20140701|2013-10-31 07:00,31,18.08,18.08,18.02,18.02,98
20140701|2013-10-31 07:30,31,18.04,18.1,18.04,18.08,8
20140701|2013-10-31 08:00,31,18.09,18.1,18.06,18.06,6
20140701|2013-10-31 08:30,31,18.07,18.11,18.07,18.08,87
20140701|2013-10-31 09:00,31,18.11,18.14,18.07,18.08,49
20140701|2013-10-31 09:30,31,18.08,18.08,18.07,18.08,174
20140701|2013-10-31 10:00,31,18.1,18.1,18.07,18.07,65
20140701|2013-10-31 10:30,31,18.07,18.09,18.06,18.08,65
20140701|2013-10-31 11:00,31,18.08,18.08,18.07,18.07,4
20140701|2013-10-31 11:30,31,18.07,18.09,18.07,18.09,22
20140701|2013-10-31 12:00,31,18.08,18.09,18.01,18.01,748
20140701|2013-10-31 12:30,31,18.03,18.05,18.03,18.05,217
20140701|2013-11-01 02:30,1,18.07,18.08,18.05,18.05,43
20140701|2013-11-01 03:30,1,18.06,18.07,18.06,18.07,122
20140701|2013-11-01 04:00,1,18.08,18.08,18.06,18.07,40
20140701|2013-11-01 05:00,1,18.07,18.08,18.07,18.08,15
20140701|2013-11-01 06:00,1,18.03,18.03,18.03,18.03,2
20140701|2013-11-01 06:30,1,18.07,18.07,18.06,18.06,31
20140701|2013-11-01 07:00,1,18.04,18.05,18,18,362
20140701|2013-11-01 07:30,1,18.02,18.02,18.01,18.01,85
20140701|2013-11-01 08:00,1,18.02,18.02,17.98,18,303
20140701|2013-11-01 08:30,1,17.99,18,17.94,17.95,523
20140701|2013-11-01 09:00,1,17.96,17.97,17.94,17.94,110
20140701|2013-11-01 09:30,1,17.95,17.98,17.95,17.97,160
20140701|2013-11-01 10:00,1,17.98,17.98,17.97,17.98,108
20140701|2013-11-01 10:30,1,17.98,17.99,17.98,17.99,7
20140701|2013-11-01 11:00,1,18,18,17.96,17.97,88
20140701|2013-11-01 11:30,1,17.96,17.98,17.96,17.98,32
20140701|2013-11-01 12:00,1,18,18,17.92,17.93,493
20140701|2013-11-01 12:30,1,17.95,17.97,17.88,17.93,304
20140701|2013-11-04 01:30,4,17.9,17.91,17.86,17.91,65
20140701|2013-11-04 02:00,4,17.93,17.95,17.93,17.95,43
20140701|2013-11-04 02:30,4,17.95,17.96,17.95,17.96,4
20140701|2013-11-04 03:30,4,17.95,17.99,17.94,17.99,25
20140701|2013-11-04 04:00,4,17.97,17.98,17.97,17.98,5
20140701|2013-11-04 04:30,4,17.99,17.99,17.97,17.97,5
20140701|2013-11-04 05:00,4,17.96,17.96,17.96,17.96,3
20140701|2013-11-04 05:30,4,17.96,17.96,17.96,17.96,2
20140701|2013-11-04 06:00,4,17.97,17.99,17.97,17.98,119
20140701|2013-11-04 06:30,4,17.99,18,17.99,18,119
20140701|2013-11-04 07:00,4,17.99,17.99,17.96,17.98,192
20140701|2013-11-04 07:30,4,17.99,18.02,17.99,18.01,157
20140701|2013-11-04 08:00,4,18.02,18.02,17.92,17.94,226
20140701|2013-11-04 08:30,4,17.94,18,17.92,17.95,76
20140701|2013-11-04 09:00,4,17.99,18.01,17.99,18,18
20140701|2013-11-04 09:30,4,18,18,17.95,17.98,44
20140701|2013-11-04 10:00,4,18,18.01,17.94,17.96,234
20140701|2013-11-04 10:30,4,17.95,17.95,17.93,17.93,26
20140701|2013-11-04 11:00,4,17.96,17.96,17.94,17.96,142
20140701|2013-11-04 11:30,4,17.96,17.99,17.96,17.99,124
20140701|2013-11-04 12:00,4,17.97,18,17.97,18,117
20140701|2013-11-04 12:30,4,18,18.04,17.99,18.02,370
20140701|2013-11-05 01:30,5,18.02,18.02,18,18,52
20140701|2013-11-05 02:00,5,18,18,18,18,2
20140701|2013-11-05 03:00,5,18.01,18.01,18.01,18.01,34
20140701|2013-11-05 03:30,5,18.01,18.04,18.01,18.02,54
20140701|2013-11-05 04:00,5,18,18,18,18,4
20140701|2013-11-05 04:30,5,18.01,18.01,18.01,18.01,2
20140701|2013-11-05 05:00,5,18.04,18.07,18.04,18.07,337
20140701|2013-11-05 05:30,5,18.07,18.07,18.02,18.02,7
20140701|2013-11-05 06:00,5,18.04,18.04,18.04,18.04,19
20140701|2013-11-05 06:30,5,17.99,17.99,17.99,17.99,2
20140701|2013-11-05 07:00,5,18,18.03,17.98,17.98,49
20140701|2013-11-05 07:30,5,17.98,18.02,17.98,18.01,312
20140701|2013-11-05 08:00,5,18.01,18.01,17.99,17.99,32
20140701|2013-11-05 08:30,5,17.98,17.99,17.96,17.98,200
20140701|2013-11-05 09:00,5,17.98,17.99,17.96,17.96,67
20140701|2013-11-05 09:30,5,17.96,17.96,17.94,17.94,206
20140701|2013-11-05 10:00,5,17.94,17.95,17.92,17.95,121
20140701|2013-11-05 10:30,5,17.93,17.93,17.92,17.92,12
20140701|2013-11-05 11:00,5,17.93,17.93,17.91,17.91,30
20140701|2013-11-05 11:30,5,17.91,17.92,17.9,17.92,364
20140701|2013-11-05 12:00,5,17.92,17.93,17.88,17.89,347
20140701|2013-11-05 12:30,5,17.88,17.91,17.88,17.91,183
20140701|2013-11-06 01:30,6,17.95,17.95,17.91,17.92,262
20140701|2013-11-06 02:30,6,17.88,17.9,17.88,17.9,35
20140701|2013-11-06 03:00,6,17.89,17.89,17.89,17.89,37
20140701|2013-11-06 03:30,6,17.89,17.9,17.88,17.88,76
20140701|2013-11-06 04:30,6,17.89,17.89,17.89,17.89,35
20140701|2013-11-06 05:00,6,17.89,17.89,17.89,17.89,1
20140701|2013-11-06 05:30,6,17.87,17.87,17.87,17.87,5
20140701|2013-11-06 06:00,6,17.89,17.89,17.87,17.87,37
20140701|2013-11-06 06:30,6,17.86,17.87,17.86,17.87,7
20140701|2013-11-06 07:00,6,17.85,17.85,17.83,17.84,226
20140701|2013-11-06 07:30,6,17.83,17.84,17.82,17.84,23
20140701|2013-11-06 08:00,6,17.83,17.84,17.81,17.82,33
20140701|2013-11-06 08:30,6,17.83,17.84,17.81,17.82,47
20140701|2013-11-06 09:00,6,17.82,17.83,17.82,17.82,11
20140701|2013-11-06 09:30,6,17.81,17.81,17.79,17.79,63
20140701|2013-11-06 10:00,6,17.79,17.81,17.79,17.81,37
20140701|2013-11-06 10:30,6,17.81,17.83,17.81,17.81,413
20140701|2013-11-06 11:00,6,17.8,17.82,17.8,17.8,263
20140701|2013-11-06 11:30,6,17.8,17.82,17.8,17.82,74
20140701|2013-11-06 12:00,6,17.82,17.83,17.8,17.8,573
20140701|2013-11-06 12:30,6,17.81,17.85,17.81,17.81,49
20140701|2013-11-07 01:30,7,17.79,17.79,17.73,17.73,1895
20140701|2013-11-07 02:00,7,17.75,17.75,17.73,17.73,613
20140701|2013-11-07 02:30,7,17.71,17.74,17.7,17.73,470
20140701|2013-11-07 03:00,7,17.7,17.73,17.7,17.72,14
20140701|2013-11-07 03:30,7,17.7,17.72,17.7,17.72,191
20140701|2013-11-07 04:30,7,17.71,17.73,17.7,17.73,271
20140701|2013-11-07 05:00,7,17.74,17.76,17.73,17.74,36
20140701|2013-11-07 05:30,7,17.73,17.75,17.72,17.73,43
20140701|2013-11-07 06:00,7,17.74,17.75,17.74,17.75,163
20140701|2013-11-07 06:30,7,17.73,17.73,17.72,17.72,6
20140701|2013-11-07 07:00,7,17.73,17.73,17.7,17.72,130
20140701|2013-11-07 07:30,7,17.72,17.75,17.71,17.74,61
20140701|2013-11-07 08:00,7,17.73,17.73,17.69,17.71,356
20140701|2013-11-07 08:30,7,17.72,17.79,17.71,17.75,234
20140701|2013-11-07 09:00,7,17.76,17.8,17.75,17.77,540
20140701|2013-11-07 09:30,7,17.78,17.84,17.76,17.8,262
20140701|2013-11-07 10:00,7,17.8,17.81,17.76,17.78,25
20140701|2013-11-07 10:30,7,17.78,17.8,17.78,17.78,39
20140701|2013-11-07 11:00,7,17.79,17.79,17.77,17.77,83
20140701|2013-11-07 11:30,7,17.77,17.77,17.76,17.76,43
20140701|2013-11-07 12:00,7,17.76,17.77,17.74,17.75,97
20140701|2013-11-07 12:30,7,17.75,17.81,17.75,17.81,126
20140701|2013-11-08 01:30,8,17.84,17.84,17.83,17.84,33
20140701|2013-11-08 02:30,8,17.8,17.8,17.8,17.8,8
20140701|2013-11-08 03:00,8,17.8,17.8,17.8,17.8,35
20140701|2013-11-08 03:30,8,17.79,17.79,17.78,17.78,32
20140701|2013-11-08 04:00,8,17.79,17.79,17.79,17.79,3
20140701|2013-11-08 05:00,8,17.8,17.8,17.8,17.8,1
20140701|2013-11-08 05:30,8,17.8,17.81,17.8,17.8,5
20140701|2013-11-08 06:30,8,17.8,17.8,17.75,17.75,400
20140701|2013-11-08 07:00,8,17.74,17.75,17.68,17.7,423
20140701|2013-11-08 07:30,8,17.71,17.72,17.65,17.65,458
20140701|2013-11-08 08:00,8,17.69,17.71,17.68,17.71,207
20140701|2013-11-08 08:30,8,17.7,17.71,17.69,17.69,506
20140701|2013-11-08 09:00,8,17.69,17.71,17.66,17.68,272
20140701|2013-11-08 09:30,8,17.68,17.72,17.67,17.71,112
20140701|2013-11-08 10:00,8,17.7,17.73,17.7,17.72,132
20140701|2013-11-08 10:30,8,17.74,17.78,17.73,17.78,132
20140701|2013-11-08 11:00,8,17.79,17.79,17.74,17.76,38
20140701|2013-11-08 11:30,8,17.77,17.77,17.75,17.75,15
20140701|2013-11-08 12:00,8,17.75,17.8,17.74,17.76,580
20140701|2013-11-08 12:30,8,17.78,17.8,17.76,17.8,66
20140701|2013-11-11 01:30,11,17.75,17.8,17.75,17.8,201
20140701|2013-11-11 02:00,11,17.8,17.83,17.79,17.83,79
20140701|2013-11-11 02:30,11,17.83,17.83,17.81,17.81,4
20140701|2013-11-11 03:30,11,17.83,17.83,17.83,17.83,1
20140701|2013-11-11 04:30,11,17.83,17.83,17.83,17.83,20
20140701|2013-11-11 05:00,11,17.83,17.84,17.82,17.83,100
20140701|2013-11-11 05:30,11,17.83,17.83,17.82,17.82,11
20140701|2013-11-11 06:00,11,17.82,17.82,17.82,17.82,18
20140701|2013-11-11 06:30,11,17.82,17.82,17.81,17.82,20
20140701|2013-11-11 07:00,11,17.82,17.82,17.78,17.79,140
20140701|2013-11-11 07:30,11,17.78,17.81,17.78,17.81,101
20140701|2013-11-11 08:00,11,17.77,17.78,17.77,17.77,163
20140701|2013-11-11 08:30,11,17.77,17.77,17.77,17.77,13
20140701|2013-11-11 09:00,11,17.77,17.78,17.75,17.75,44
20140701|2013-11-11 09:30,11,17.76,17.76,17.72,17.72,159
20140701|2013-11-11 10:00,11,17.73,17.75,17.72,17.75,14
20140701|2013-11-11 10:30,11,17.74,17.74,17.68,17.73,66
20140701|2013-11-11 11:00,11,17.73,17.73,17.7,17.71,113
20140701|2013-11-11 11:30,11,17.7,17.7,17.68,17.68,23
20140701|2013-11-11 12:00,11,17.68,17.7,17.66,17.68,530
20140701|2013-11-11 12:30,11,17.67,17.69,17.65,17.69,134
20140701|2013-11-12 01:30,12,17.7,17.72,17.69,17.72,63
20140701|2013-11-12 02:00,12,17.71,17.71,17.7,17.7,6
20140701|2013-11-12 02:30,12,17.72,17.72,17.69,17.69,5
20140701|2013-11-12 03:00,12,17.7,17.7,17.7,17.7,10
20140701|2013-11-12 03:30,12,17.73,17.73,17.73,17.73,15
20140701|2013-11-12 04:00,12,17.72,17.72,17.71,17.71,6
20140701|2013-11-12 04:30,12,17.71,17.71,17.71,17.71,1
20140701|2013-11-12 05:00,12,17.71,17.71,17.71,17.71,87
20140701|2013-11-12 05:30,12,17.7,17.7,17.69,17.7,457
20140701|2013-11-12 06:00,12,17.7,17.7,17.66,17.66,142
20140701|2013-11-12 06:30,12,17.66,17.69,17.65,17.69,144
20140701|2013-11-12 07:00,12,17.7,17.7,17.65,17.67,442
20140701|2013-11-12 07:30,12,17.67,17.69,17.65,17.69,211
20140701|2013-11-12 08:00,12,17.68,17.68,17.64,17.64,66
20140701|2013-11-12 08:30,12,17.63,17.67,17.63,17.64,329
20140701|2013-11-12 09:00,12,17.65,17.65,17.6,17.61,165
20140701|2013-11-12 09:30,12,17.63,17.64,17.61,17.61,69
20140701|2013-11-12 10:00,12,17.63,17.64,17.62,17.63,49
20140701|2013-11-12 11:00,12,17.61,17.62,17.6,17.62,124
20140701|2013-11-12 11:30,12,17.62,17.62,17.58,17.6,48
20140701|2013-11-12 12:00,12,17.6,17.63,17.6,17.62,119
20140701|2013-11-12 12:30,12,17.62,17.63,17.61,17.61,85
20140701|2013-11-13 01:30,13,17.65,17.65,17.61,17.62,50
20140701|2013-11-13 02:00,13,17.64,17.64,17.64,17.64,9
20140701|2013-11-13 02:30,13,17.63,17.63,17.61,17.61,20
20140701|2013-11-13 03:00,13,17.61,17.63,17.6,17.62,85
20140701|2013-11-13 03:30,13,17.62,17.63,17.6,17.6,187
20140701|2013-11-13 04:00,13,17.61,17.61,17.6,17.61,66
20140701|2013-11-13 04:30,13,17.62,17.62,17.62,17.62,41
20140701|2013-11-13 05:00,13,17.61,17.61,17.6,17.6,33
20140701|2013-11-13 05:30,13,17.6,17.61,17.6,17.6,40
20140701|2013-11-13 06:00,13,17.6,17.6,17.59,17.6,29
20140701|2013-11-13 06:30,13,17.59,17.59,17.59,17.59,30
20140701|2013-11-13 07:00,13,17.59,17.59,17.58,17.59,133
20140701|2013-11-13 07:30,13,17.59,17.59,17.58,17.58,80
20140701|2013-11-13 08:00,13,17.58,17.58,17.53,17.54,918
20140701|2013-11-13 08:30,13,17.54,17.56,17.53,17.55,207
20140701|2013-11-13 09:00,13,17.56,17.57,17.54,17.54,76
20140701|2013-11-13 09:30,13,17.54,17.56,17.51,17.55,370
20140701|2013-11-13 10:00,13,17.54,17.56,17.52,17.55,1053
20140701|2013-11-13 10:30,13,17.55,17.56,17.55,17.56,113
20140701|2013-11-13 11:00,13,17.55,17.56,17.55,17.55,314
20140701|2013-11-13 11:30,13,17.55,17.56,17.54,17.55,429
20140701|2013-11-13 12:00,13,17.56,17.57,17.53,17.55,81
20140701|2013-11-13 12:30,13,17.54,17.58,17.54,17.58,77
20140701|2013-11-14 01:30,14,17.56,17.59,17.56,17.57,280
20140701|2013-11-14 02:00,14,17.58,17.58,17.57,17.57,36
20140701|2013-11-14 02:30,14,17.56,17.56,17.55,17.55,25
20140701|2013-11-14 03:00,14,17.55,17.55,17.55,17.55,4
20140701|2013-11-14 03:30,14,17.55,17.55,17.54,17.54,24
20140701|2013-11-14 04:00,14,17.53,17.53,17.53,17.53,41
20140701|2013-11-14 04:30,14,17.53,17.54,17.52,17.54,39
20140701|2013-11-14 05:00,14,17.53,17.54,17.53,17.53,15
20140701|2013-11-14 05:30,14,17.52,17.52,17.52,17.52,8
20140701|2013-11-14 06:00,14,17.53,17.53,17.53,17.53,184
20140701|2013-11-14 06:30,14,17.51,17.55,17.51,17.54,531
20140701|2013-11-14 07:30,14,17.52,17.53,17.52,17.53,231
20140701|2013-11-14 08:00,14,17.52,17.54,17.52,17.54,350
20140701|2013-11-14 08:30,14,17.53,17.54,17.51,17.52,103
20140701|2013-11-14 09:00,14,17.52,17.53,17.51,17.51,72
20140701|2013-11-14 09:30,14,17.51,17.53,17.51,17.53,85
20140701|2013-11-14 10:00,14,17.52,17.54,17.51,17.52,318
20140701|2013-11-14 10:30,14,17.52,17.55,17.51,17.51,157
20140701|2013-11-14 11:00,14,17.51,17.52,17.5,17.51,37
20140701|2013-11-14 11:30,14,17.51,17.51,17.5,17.51,86
20140701|2013-11-14 12:00,14,17.5,17.5,17.44,17.49,810
20140701|2013-11-14 12:30,14,17.49,17.49,17.48,17.49,22
20140701|2013-11-15 01:30,15,17.46,17.48,17.45,17.46,127
20140701|2013-11-15 02:00,15,17.46,17.48,17.46,17.48,405
20140701|2013-11-15 02:30,15,17.48,17.51,17.47,17.47,443
20140701|2013-11-15 03:00,15,17.47,17.47,17.44,17.45,85
20140701|2013-11-15 03:30,15,17.45,17.45,17.45,17.45,10
20140701|2013-11-15 04:00,15,17.46,17.47,17.46,17.47,73
20140701|2013-11-15 04:30,15,17.5,17.51,17.5,17.51,2
20140701|2013-11-15 05:00,15,17.49,17.49,17.49,17.49,41
20140701|2013-11-15 05:30,15,17.49,17.51,17.46,17.5,104
20140701|2013-11-15 06:00,15,17.51,17.53,17.5,17.51,118
20140701|2013-11-15 06:30,15,17.49,17.49,17.49,17.49,1
20140701|2013-11-15 07:00,15,17.48,17.48,17.42,17.43,146
20140701|2013-11-15 07:30,15,17.43,17.43,17.41,17.43,525
20140701|2013-11-15 08:00,15,17.43,17.46,17.42,17.46,44
20140701|2013-11-15 08:30,15,17.45,17.48,17.45,17.45,166
20140701|2013-11-15 09:00,15,17.45,17.46,17.44,17.44,54
20140701|2013-11-15 09:30,15,17.44,17.44,17.44,17.44,15
20140701|2013-11-15 10:00,15,17.42,17.44,17.42,17.44,25
20140701|2013-11-15 10:30,15,17.43,17.43,17.41,17.41,88
20140701|2013-11-15 11:00,15,17.42,17.46,17.42,17.43,101
20140701|2013-11-15 11:30,15,17.43,17.44,17.41,17.41,92
20140701|2013-11-15 12:00,15,17.41,17.46,17.4,17.46,1212
20140701|2013-11-15 12:30,15,17.47,17.51,17.47,17.51,204
20140701|2013-11-18 01:30,18,17.46,17.51,17.46,17.47,439
20140701|2013-11-18 02:00,18,17.47,17.48,17.47,17.47,100
20140701|2013-11-18 02:30,18,17.48,17.48,17.47,17.48,233
20140701|2013-11-18 03:00,18,17.48,17.52,17.47,17.52,154
20140701|2013-11-18 03:30,18,17.51,17.57,17.5,17.53,1010
20140701|2013-11-18 04:00,18,17.54,17.61,17.53,17.61,411
20140701|2013-11-18 04:30,18,17.57,17.6,17.56,17.6,94
20140701|2013-11-18 05:00,18,17.61,17.61,17.59,17.59,4
20140701|2013-11-18 05:30,18,17.58,17.58,17.55,17.56,26
20140701|2013-11-18 06:00,18,17.56,17.56,17.56,17.56,52
20140701|2013-11-18 06:30,18,17.54,17.57,17.54,17.57,75
20140701|2013-11-18 07:00,18,17.57,17.57,17.53,17.57,245
20140701|2013-11-18 07:30,18,17.57,17.57,17.55,17.55,32
20140701|2013-11-18 08:00,18,17.55,17.6,17.55,17.58,154
20140701|2013-11-18 08:30,18,17.58,17.64,17.58,17.61,208
20140701|2013-11-18 09:00,18,17.61,17.63,17.59,17.61,185
20140701|2013-11-18 09:30,18,17.6,17.62,17.59,17.62,114
20140701|2013-11-18 10:00,18,17.6,17.6,17.56,17.57,113
20140701|2013-11-18 10:30,18,17.58,17.61,17.58,17.61,119
20140701|2013-11-18 11:00,18,17.59,17.63,17.58,17.59,106
20140701|2013-11-18 11:30,18,17.6,17.6,17.58,17.58,197
20140701|2013-11-18 12:00,18,17.59,17.65,17.59,17.6,726
20140701|2013-11-18 12:30,18,17.6,17.62,17.6,17.61,167
20140701|2013-11-19 01:30,19,17.61,17.63,17.6,17.63,260
20140701|2013-11-19 02:00,19,17.63,17.63,17.61,17.62,93
20140701|2013-11-19 02:30,19,17.62,17.63,17.61,17.61,139
20140701|2013-11-19 03:00,19,17.61,17.63,17.6,17.63,20
20140701|2013-11-19 03:30,19,17.63,17.65,17.63,17.64,16
20140701|2013-11-19 04:00,19,17.66,17.68,17.66,17.67,420
20140701|2013-11-19 04:30,19,17.67,17.68,17.66,17.66,608
20140701|2013-11-19 05:00,19,17.66,17.66,17.63,17.63,59
20140701|2013-11-19 05:30,19,17.63,17.65,17.63,17.64,83
20140701|2013-11-19 06:00,19,17.64,17.65,17.64,17.64,58
20140701|2013-11-19 06:30,19,17.65,17.67,17.65,17.65,27
20140701|2013-11-19 07:00,19,17.64,17.64,17.6,17.6,203
20140701|2013-11-19 07:30,19,17.6,17.61,17.58,17.6,80
20140701|2013-11-19 08:00,19,17.59,17.61,17.58,17.61,98
20140701|2013-11-19 08:30,19,17.61,17.61,17.6,17.6,12
20140701|2013-11-19 09:00,19,17.6,17.61,17.59,17.59,81
20140701|2013-11-19 09:30,19,17.59,17.61,17.59,17.6,33
20140701|2013-11-19 10:00,19,17.59,17.6,17.58,17.58,324
20140701|2013-11-19 10:30,19,17.58,17.59,17.58,17.58,41
20140701|2013-11-19 11:00,19,17.57,17.57,17.56,17.57,77
20140701|2013-11-19 11:30,19,17.57,17.57,17.56,17.56,179
20140701|2013-11-19 12:00,19,17.56,17.56,17.53,17.53,530
20140701|2013-11-19 12:30,19,17.56,17.57,17.55,17.57,230
20140701|2013-11-20 01:30,20,17.58,17.58,17.55,17.55,26
20140701|2013-11-20 02:00,20,17.55,17.55,17.54,17.54,11
20140701|2013-11-20 02:30,20,17.55,17.55,17.55,17.55,2
20140701|2013-11-20 03:00,20,17.54,17.54,17.53,17.54,26
20140701|2013-11-20 03:30,20,17.54,17.56,17.54,17.56,20
20140701|2013-11-20 04:00,20,17.56,17.59,17.56,17.57,149
20140701|2013-11-20 04:30,20,17.56,17.58,17.56,17.57,91
20140701|2013-11-20 05:00,20,17.56,17.58,17.56,17.56,56
20140701|2013-11-20 05:30,20,17.56,17.56,17.54,17.54,37
20140701|2013-11-20 06:00,20,17.54,17.55,17.54,17.54,39
20140701|2013-11-20 06:30,20,17.54,17.55,17.54,17.55,43
20140701|2013-11-20 07:00,20,17.55,17.57,17.54,17.55,171
20140701|2013-11-20 07:30,20,17.55,17.61,17.55,17.59,95
20140701|2013-11-20 08:00,20,17.59,17.59,17.56,17.56,29
20140701|2013-11-20 08:30,20,17.57,17.57,17.53,17.54,133
20140701|2013-11-20 09:00,20,17.55,17.56,17.55,17.56,17
20140701|2013-11-20 09:30,20,17.56,17.56,17.53,17.55,51
20140701|2013-11-20 10:00,20,17.54,17.57,17.54,17.56,121
20140701|2013-11-20 10:30,20,17.57,17.59,17.56,17.56,105
20140701|2013-11-20 11:00,20,17.56,17.59,17.56,17.59,15
20140701|2013-11-20 11:30,20,17.58,17.58,17.58,17.58,22
20140701|2013-11-20 12:00,20,17.57,17.63,17.55,17.62,216
20140701|2013-11-20 12:30,20,17.63,17.66,17.62,17.62,102
20140701|2013-11-21 01:30,21,17.62,17.62,17.6,17.6,74
20140701|2013-11-21 02:00,21,17.61,17.62,17.59,17.61,318
20140701|2013-11-21 02:30,21,17.61,17.61,17.59,17.6,307
20140701|2013-11-21 03:00,21,17.6,17.6,17.59,17.59,198
20140701|2013-11-21 03:30,21,17.59,17.61,17.59,17.61,77
20140701|2013-11-21 04:00,21,17.6,17.6,17.59,17.6,54
20140701|2013-11-21 04:30,21,17.6,17.6,17.6,17.6,1
20140701|2013-11-21 05:00,21,17.56,17.6,17.56,17.6,106
20140701|2013-11-21 05:30,21,17.59,17.59,17.56,17.57,436
20140701|2013-11-21 06:00,21,17.58,17.6,17.56,17.6,151
20140701|2013-11-21 06:30,21,17.6,17.61,17.59,17.59,53
20140701|2013-11-21 07:00,21,17.59,17.59,17.58,17.58,40
20140701|2013-11-21 07:30,21,17.57,17.58,17.57,17.58,69
20140701|2013-11-21 08:00,21,17.58,17.6,17.57,17.6,111
20140701|2013-11-21 08:30,21,17.61,17.65,17.61,17.64,379
20140701|2013-11-21 09:00,21,17.62,17.63,17.6,17.62,62
20140701|2013-11-21 09:30,21,17.61,17.66,17.61,17.65,83
20140701|2013-11-21 10:00,21,17.64,17.64,17.61,17.62,165
20140701|2013-11-21 10:30,21,17.62,17.66,17.62,17.66,147
20140701|2013-11-21 11:00,21,17.67,17.67,17.64,17.64,27
20140701|2013-11-21 11:30,21,17.64,17.64,17.62,17.63,525
20140701|2013-11-21 12:00,21,17.62,17.65,17.61,17.63,709
20140701|2013-11-21 12:30,21,17.64,17.67,17.62,17.62,154
20140701|2013-11-22 01:30,22,17.63,17.64,17.61,17.63,124
20140701|2013-11-22 02:00,22,17.63,17.63,17.61,17.61,20
20140701|2013-11-22 02:30,22,17.62,17.62,17.62,17.62,25
20140701|2013-11-22 03:00,22,17.61,17.64,17.61,17.62,72
20140701|2013-11-22 03:30,22,17.6,17.61,17.53,17.53,399
20140701|2013-11-22 04:00,22,17.56,17.58,17.56,17.57,261
20140701|2013-11-22 04:30,22,17.57,17.57,17.55,17.55,51
20140701|2013-11-22 05:00,22,17.55,17.57,17.55,17.55,181
20140701|2013-11-22 05:30,22,17.55,17.57,17.55,17.57,146
20140701|2013-11-22 06:00,22,17.57,17.57,17.57,17.57,77
20140701|2013-11-22 06:30,22,17.57,17.57,17.55,17.55,23
20140701|2013-11-22 07:00,22,17.55,17.56,17.52,17.54,321
20140701|2013-11-22 07:30,22,17.54,17.54,17.5,17.53,349
20140701|2013-11-22 08:00,22,17.52,17.54,17.51,17.53,527
20140701|2013-11-22 08:30,22,17.54,17.54,17.5,17.52,79
20140701|2013-11-22 09:00,22,17.52,17.54,17.52,17.53,93
20140701|2013-11-22 09:30,22,17.53,17.53,17.52,17.52,61
20140701|2013-11-22 10:00,22,17.52,17.6,17.52,17.6,269
20140701|2013-11-22 10:30,22,17.61,17.61,17.57,17.59,127
20140701|2013-11-22 11:00,22,17.59,17.61,17.57,17.57,27
20140701|2013-11-22 11:30,22,17.56,17.56,17.52,17.53,202
20140701|2013-11-22 12:00,22,17.51,17.55,17.5,17.51,472
20140701|2013-11-22 12:30,22,17.52,17.59,17.51,17.59,432
20140701|2013-11-25 01:30,25,17.53,17.59,17.53,17.58,237
20140701|2013-11-25 02:00,25,17.58,17.59,17.55,17.55,92
20140701|2013-11-25 02:30,25,17.54,17.57,17.54,17.57,62
20140701|2013-11-25 03:00,25,17.56,17.56,17.54,17.54,11
20140701|2013-11-25 03:30,25,17.52,17.52,17.52,17.52,2
20140701|2013-11-25 04:30,25,17.52,17.52,17.52,17.52,2
20140701|2013-11-25 05:00,25,17.51,17.51,17.51,17.51,1
20140701|2013-11-25 05:30,25,17.51,17.51,17.5,17.5,66
20140701|2013-11-25 06:00,25,17.51,17.51,17.49,17.49,80
20140701|2013-11-25 06:30,25,17.49,17.54,17.49,17.52,43
20140701|2013-11-25 07:00,25,17.53,17.56,17.52,17.52,139
20140701|2013-11-25 07:30,25,17.52,17.53,17.52,17.53,6
20140701|2013-11-25 08:00,25,17.53,17.53,17.49,17.5,59
20140701|2013-11-25 08:30,25,17.49,17.53,17.49,17.53,178
20140701|2013-11-25 09:00,25,17.53,17.56,17.51,17.54,104
20140701|2013-11-25 09:30,25,17.54,17.54,17.48,17.49,418
20140701|2013-11-25 10:00,25,17.48,17.5,17.48,17.49,139
20140701|2013-11-25 10:30,25,17.49,17.5,17.47,17.48,176
20140701|2013-11-25 11:00,25,17.47,17.48,17.47,17.47,201
20140701|2013-11-25 11:30,25,17.47,17.48,17.46,17.46,443
20140701|2013-11-25 12:00,25,17.45,17.46,17.43,17.45,551
20140701|2013-11-25 12:30,25,17.45,17.45,17.43,17.43,123
20140701|2013-11-26 01:30,26,17.45,17.45,17.43,17.44,82
20140701|2013-11-26 02:00,26,17.43,17.45,17.43,17.44,62
20140701|2013-11-26 02:30,26,17.45,17.46,17.44,17.44,180
20140701|2013-11-26 03:00,26,17.43,17.43,17.42,17.42,19
20140701|2013-11-26 03:30,26,17.43,17.43,17.42,17.42,21
20140701|2013-11-26 04:00,26,17.43,17.44,17.42,17.42,67
20140701|2013-11-26 04:30,26,17.42,17.42,17.41,17.41,294
20140701|2013-11-26 05:00,26,17.41,17.41,17.4,17.41,20
20140701|2013-11-26 05:30,26,17.41,17.41,17.4,17.41,39
20140701|2013-11-26 06:00,26,17.42,17.42,17.42,17.42,1
20140701|2013-11-26 06:30,26,17.42,17.42,17.41,17.41,67
20140701|2013-11-26 07:00,26,17.42,17.43,17.41,17.43,248
20140701|2013-11-26 07:30,26,17.43,17.45,17.41,17.42,156
20140701|2013-11-26 08:00,26,17.42,17.44,17.42,17.43,70
20140701|2013-11-26 08:30,26,17.41,17.43,17.4,17.41,61
20140701|2013-11-26 09:00,26,17.41,17.42,17.4,17.42,339
20140701|2013-11-26 09:30,26,17.42,17.43,17.41,17.41,157
20140701|2013-11-26 10:00,26,17.41,17.41,17.41,17.41,59
20140701|2013-11-26 10:30,26,17.42,17.42,17.4,17.41,174
20140701|2013-11-26 11:00,26,17.41,17.43,17.41,17.41,76
20140701|2013-11-26 11:30,26,17.42,17.42,17.4,17.42,215
20140701|2013-11-26 12:00,26,17.42,17.42,17.4,17.41,695
20140701|2013-11-26 12:30,26,17.41,17.48,17.41,17.46,504
20140701|2013-11-27 01:30,27,17.48,17.48,17.46,17.46,138
20140701|2013-11-27 02:00,27,17.46,17.46,17.46,17.46,1
20140701|2013-11-27 02:30,27,17.46,17.47,17.46,17.46,24
20140701|2013-11-27 03:00,27,17.47,17.47,17.46,17.46,26
20140701|2013-11-27 03:30,27,17.46,17.46,17.46,17.46,3
20140701|2013-11-27 04:00,27,17.46,17.47,17.46,17.46,97
20140701|2013-11-27 04:30,27,17.46,17.47,17.46,17.47,85
20140701|2013-11-27 05:00,27,17.47,17.48,17.46,17.47,33
20140701|2013-11-27 05:30,27,17.46,17.48,17.46,17.46,25
20140701|2013-11-27 06:00,27,17.47,17.53,17.47,17.49,151
20140701|2013-11-27 06:30,27,17.5,17.5,17.49,17.49,33
20140701|2013-11-27 07:00,27,17.47,17.48,17.46,17.47,188
20140701|2013-11-27 07:30,27,17.47,17.49,17.47,17.48,61
20140701|2013-11-27 08:00,27,17.47,17.47,17.45,17.45,472
20140701|2013-11-27 08:30,27,17.45,17.45,17.41,17.41,218
20140701|2013-11-27 09:00,27,17.41,17.42,17.41,17.41,88
20140701|2013-11-27 09:30,27,17.41,17.42,17.41,17.41,228
20140701|2013-11-27 10:00,27,17.41,17.43,17.4,17.41,323
20140701|2013-11-27 10:30,27,17.4,17.41,17.4,17.4,209
20140701|2013-11-27 11:00,27,17.41,17.42,17.4,17.4,123
20140701|2013-11-27 11:30,27,17.4,17.41,17.4,17.41,112
20140701|2013-11-27 12:00,27,17.4,17.41,17.36,17.37,448
20140701|2013-11-27 12:30,27,17.36,17.37,17.35,17.37,172
20140701|2013-11-29 01:30,29,17.41,17.41,17.37,17.38,55
20140701|2013-11-29 02:00,29,17.37,17.38,17.36,17.36,26
20140701|2013-11-29 02:30,29,17.38,17.38,17.37,17.37,40
20140701|2013-11-29 03:00,29,17.37,17.37,17.36,17.36,44
20140701|2013-11-29 03:30,29,17.37,17.37,17.36,17.37,57
20140701|2013-11-29 04:00,29,17.36,17.38,17.36,17.38,157
20140701|2013-11-29 04:30,29,17.38,17.39,17.37,17.38,247
20140701|2013-11-29 05:00,29,17.38,17.4,17.37,17.37,88
20140701|2013-11-29 05:30,29,17.37,17.39,17.37,17.38,42
20140701|2013-11-29 06:00,29,17.4,17.42,17.4,17.42,34
20140701|2013-11-29 06:30,29,17.43,17.43,17.42,17.42,4
20140701|2013-11-29 07:00,29,17.42,17.42,17.41,17.41,122
20140701|2013-11-29 07:30,29,17.4,17.41,17.4,17.4,75
20140701|2013-11-29 08:00,29,17.4,17.4,17.4,17.4,29
20140701|2013-11-29 08:30,29,17.39,17.41,17.39,17.41,53
20140701|2013-11-29 09:00,29,17.4,17.4,17.38,17.38,28
20140701|2013-11-29 09:30,29,17.39,17.39,17.37,17.38,41
20140701|2013-11-29 10:00,29,17.38,17.39,17.36,17.36,268
20140701|2013-11-29 10:30,29,17.36,17.37,17.35,17.37,241
20140701|2013-11-29 11:00,29,17.36,17.37,17.35,17.36,139
20140701|2013-11-29 11:30,29,17.34,17.36,17.29,17.32,1139
20140701|2013-12-02 01:30,2,17.3,17.33,17.3,17.3,30
20140701|2013-12-02 02:30,2,17.3,17.32,17.29,17.32,35
20140701|2013-12-02 03:00,2,17.32,17.4,17.32,17.4,240
20140701|2013-12-02 03:30,2,17.39,17.4,17.37,17.38,14
20140701|2013-12-02 04:00,2,17.4,17.4,17.36,17.37,20
20140701|2013-12-02 04:30,2,17.36,17.36,17.34,17.34,10
20140701|2013-12-02 05:00,2,17.34,17.34,17.33,17.33,14
20140701|2013-12-02 05:30,2,17.33,17.33,17.32,17.32,7
20140701|2013-12-02 06:00,2,17.31,17.31,17.31,17.31,10
20140701|2013-12-02 06:30,2,17.3,17.31,17.29,17.29,33
20140701|2013-12-02 07:00,2,17.29,17.29,17.28,17.28,55
20140701|2013-12-02 07:30,2,17.28,17.28,17.28,17.28,12
20140701|2013-12-02 08:00,2,17.28,17.3,17.28,17.28,50
20140701|2013-12-02 08:30,2,17.28,17.3,17.27,17.28,171
20140701|2013-12-02 09:00,2,17.28,17.28,17.25,17.25,372
20140701|2013-12-02 09:30,2,17.25,17.25,17.2,17.2,285
20140701|2013-12-02 10:00,2,17.21,17.22,17.2,17.21,116
20140701|2013-12-02 10:30,2,17.22,17.23,17.2,17.23,423
20140701|2013-12-02 11:00,2,17.23,17.25,17.22,17.23,199
20140701|2013-12-02 11:30,2,17.24,17.24,17.19,17.19,359
20140701|2013-12-02 12:00,2,17.18,17.21,17.16,17.17,591
20140701|2013-12-02 12:30,2,17.17,17.18,17.15,17.16,138
20140701|2013-12-03 01:30,3,17.22,17.22,17.17,17.17,303
20140701|2013-12-03 02:00,3,17.17,17.18,17.16,17.17,216
20140701|2013-12-03 02:30,3,17.17,17.19,17.17,17.17,168
20140701|2013-12-03 03:00,3,17.17,17.18,17.17,17.17,78
20140701|2013-12-03 03:30,3,17.17,17.18,17.16,17.18,13
20140701|2013-12-03 04:00,3,17.18,17.18,17.18,17.18,4
20140701|2013-12-03 04:30,3,17.18,17.18,17.16,17.18,41
20140701|2013-12-03 05:00,3,17.18,17.18,17.17,17.17,128
20140701|2013-12-03 05:30,3,17.18,17.18,17.15,17.15,75
20140701|2013-12-03 06:00,3,17.15,17.15,17.15,17.15,24
20140701|2013-12-03 06:30,3,17.14,17.16,17.14,17.15,44
20140701|2013-12-03 07:00,3,17.14,17.14,17.11,17.11,260
20140701|2013-12-03 07:30,3,17.12,17.13,17.11,17.13,353
20140701|2013-12-03 08:00,3,17.12,17.12,17.09,17.09,459
20140701|2013-12-03 08:30,3,17.09,17.1,17.08,17.08,170
20140701|2013-12-03 09:00,3,17.09,17.09,17.07,17.07,229
20140701|2013-12-03 09:30,3,17.08,17.09,17.07,17.08,332
20140701|2013-12-03 10:00,3,17.08,17.11,17.07,17.08,409
20140701|2013-12-03 10:30,3,17.07,17.07,17.05,17.05,119
20140701|2013-12-03 11:00,3,17.05,17.06,17.04,17.05,136
20140701|2013-12-03 11:30,3,17.05,17.06,17.02,17.05,205
20140701|2013-12-03 12:00,3,17.04,17.07,17.03,17.05,366
20140701|2013-12-03 12:30,3,17.04,17.06,17.04,17.04,195
20140701|2013-12-04 01:30,4,17.08,17.08,17.06,17.07,12
20140701|2013-12-04 02:00,4,17.06,17.06,17.06,17.06,5
20140701|2013-12-04 02:30,4,17.07,17.07,17.06,17.06,29
20140701|2013-12-04 03:30,4,17.07,17.07,17.07,17.07,11
20140701|2013-12-04 04:00,4,17.08,17.09,17.08,17.09,11
20140701|2013-12-04 04:30,4,17.1,17.1,17.09,17.09,54
20140701|2013-12-04 05:00,4,17.09,17.1,17.03,17.05,232
20140701|2013-12-04 05:30,4,17.05,17.05,17.02,17.03,112
20140701|2013-12-04 06:00,4,17.03,17.06,17.02,17.06,145
20140701|2013-12-04 06:30,4,17.06,17.08,17.06,17.08,169
20140701|2013-12-04 07:00,4,17.05,17.07,17.01,17.03,237
20140701|2013-12-04 07:30,4,17.04,17.05,17.04,17.04,20
20140701|2013-12-04 08:00,4,17.01,17.03,17.01,17.02,86
20140701|2013-12-04 08:30,4,17.03,17.05,17.03,17.04,27
20140701|2013-12-04 09:00,4,17.04,17.05,17.03,17.04,145
20140701|2013-12-04 09:30,4,17.04,17.05,17.03,17.05,86
20140701|2013-12-04 10:00,4,17.06,17.06,17.04,17.04,129
20140701|2013-12-04 10:30,4,17.04,17.04,17.02,17.02,176
20140701|2013-12-04 11:00,4,17.01,17.02,16.99,16.99,848
20140701|2013-12-04 11:30,4,17,17,16.97,16.97,63
20140701|2013-12-04 12:00,4,16.97,16.97,16.91,16.91,680
20140701|2013-12-04 12:30,4,16.92,16.93,16.91,16.93,331
20140701|2013-12-05 01:30,5,16.94,16.96,16.92,16.92,62
20140701|2013-12-05 02:00,5,16.93,16.95,16.93,16.95,18
20140701|2013-12-05 02:30,5,16.95,16.95,16.95,16.95,1
20140701|2013-12-05 03:00,5,16.95,16.97,16.95,16.95,19
20140701|2013-12-05 03:30,5,16.94,16.94,16.93,16.93,62
20140701|2013-12-05 04:00,5,16.93,16.94,16.93,16.94,16
20140701|2013-12-05 04:30,5,16.93,16.93,16.93,16.93,2
20140701|2013-12-05 05:00,5,16.94,16.95,16.93,16.94,52
20140701|2013-12-05 05:30,5,16.93,16.94,16.93,16.93,50
20140701|2013-12-05 06:00,5,16.95,16.95,16.93,16.95,162
20140701|2013-12-05 06:30,5,16.95,16.95,16.95,16.95,5
20140701|2013-12-05 07:00,5,16.94,16.95,16.91,16.91,82
20140701|2013-12-05 07:30,5,16.92,16.92,16.89,16.9,65
20140701|2013-12-05 08:00,5,16.9,16.91,16.84,16.85,217
20140701|2013-12-05 08:30,5,16.86,16.86,16.84,16.84,124
20140701|2013-12-05 09:00,5,16.83,16.83,16.81,16.81,420
20140701|2013-12-05 09:30,5,16.81,16.82,16.8,16.81,79
20140701|2013-12-05 10:00,5,16.8,16.82,16.8,16.81,114
20140701|2013-12-05 10:30,5,16.82,16.85,16.82,16.83,17
20140701|2013-12-05 11:00,5,16.83,16.86,16.82,16.86,190
20140701|2013-12-05 11:30,5,16.86,16.93,16.86,16.88,323
20140701|2013-12-05 12:00,5,16.89,16.93,16.87,16.92,294
20140701|2013-12-05 12:30,5,16.91,16.96,16.9,16.94,319
20140701|2013-12-06 01:30,6,16.92,17.03,16.92,17.03,165
20140701|2013-12-06 02:00,6,17.03,17.03,17.02,17.02,3
20140701|2013-12-06 02:30,6,17.02,17.03,16.99,16.99,91
20140701|2013-12-06 03:00,6,16.99,17.01,16.99,17.01,54
20140701|2013-12-06 03:30,6,17,17.01,17,17.01,35
20140701|2013-12-06 04:00,6,17.02,17.04,17.02,17.04,42
20140701|2013-12-06 04:30,6,17.05,17.05,17.05,17.05,1
20140701|2013-12-06 05:00,6,17.02,17.02,17.01,17.01,123
20140701|2013-12-06 05:30,6,17.01,17.02,17,17.02,84
20140701|2013-12-06 06:00,6,17,17.01,16.99,17.01,36
20140701|2013-12-06 06:30,6,17.01,17.03,17,17,27
20140701|2013-12-06 07:00,6,16.97,16.97,16.94,16.94,132
20140701|2013-12-06 07:30,6,16.96,16.98,16.96,16.98,20
20140701|2013-12-06 08:00,6,16.96,16.97,16.95,16.96,112
20140701|2013-12-06 08:30,6,16.96,16.96,16.94,16.94,143
20140701|2013-12-06 09:00,6,16.95,16.96,16.93,16.94,159
20140701|2013-12-06 09:30,6,16.94,16.94,16.92,16.92,74
20140701|2013-12-06 10:00,6,16.93,16.93,16.88,16.88,296
20140701|2013-12-06 10:30,6,16.89,16.9,16.86,16.88,468
20140701|2013-12-06 11:00,6,16.88,16.89,16.86,16.86,66
20140701|2013-12-06 11:30,6,16.85,16.87,16.85,16.86,50
20140701|2013-12-06 12:00,6,16.85,16.89,16.84,16.88,649
20140701|2013-12-06 12:30,6,16.89,16.89,16.86,16.87,33
20140701|2013-12-09 01:30,9,16.87,16.88,16.82,16.88,82
20140701|2013-12-09 02:00,9,16.86,16.87,16.86,16.86,160
20140701|2013-12-09 02:30,9,16.85,16.87,16.85,16.87,79
20140701|2013-12-09 03:00,9,16.87,16.89,16.87,16.87,40
20140701|2013-12-09 03:30,9,16.87,16.87,16.87,16.87,10
20140701|2013-12-09 04:00,9,16.87,16.92,16.87,16.92,24
20140701|2013-12-09 04:30,9,16.91,17.02,16.91,17.01,59
20140701|2013-12-09 05:00,9,17,17,16.97,16.97,80
20140701|2013-12-09 05:30,9,16.98,17.03,16.98,17.01,239
20140701|2013-12-09 06:00,9,17.01,17.02,17,17,345
20140701|2013-12-09 06:30,9,17,17,16.97,16.97,116
20140701|2013-12-09 07:00,9,16.99,17.02,16.95,16.95,243
20140701|2013-12-09 07:30,9,16.95,16.96,16.91,16.91,61
20140701|2013-12-09 08:00,9,16.9,16.9,16.87,16.89,116
20140701|2013-12-09 08:30,9,16.9,16.92,16.87,16.91,74
20140701|2013-12-09 09:00,9,16.9,16.9,16.87,16.88,63
20140701|2013-12-09 09:30,9,16.87,16.92,16.87,16.92,59
20140701|2013-12-09 10:00,9,16.92,16.93,16.88,16.88,191
20140701|2013-12-09 10:30,9,16.88,16.89,16.87,16.87,36
20140701|2013-12-09 11:00,9,16.87,16.87,16.84,16.85,87
20140701|2013-12-09 11:30,9,16.85,16.85,16.83,16.84,87
20140701|2013-12-09 12:00,9,16.84,16.85,16.81,16.84,200
20140701|2013-12-09 12:30,9,16.84,16.84,16.8,16.8,211
20140701|2013-12-10 01:30,10,16.8,16.81,16.75,16.75,646
20140701|2013-12-10 02:00,10,16.75,16.76,16.75,16.76,3
20140701|2013-12-10 02:30,10,16.79,16.79,16.79,16.79,5
20140701|2013-12-10 03:00,10,16.78,16.8,16.77,16.79,39
20140701|2013-12-10 03:30,10,16.79,16.79,16.79,16.79,9
20140701|2013-12-10 04:00,10,16.79,16.79,16.79,16.79,46
20140701|2013-12-10 04:30,10,16.78,16.79,16.76,16.76,212
20140701|2013-12-10 05:00,10,16.76,16.76,16.75,16.76,76
20140701|2013-12-10 05:30,10,16.76,16.77,16.76,16.77,61
20140701|2013-12-10 06:00,10,16.77,16.77,16.75,16.76,98
20140701|2013-12-10 06:30,10,16.79,16.88,16.79,16.86,53
20140701|2013-12-10 07:00,10,16.82,16.88,16.82,16.82,203
20140701|2013-12-10 07:30,10,16.81,16.91,16.81,16.87,167
20140701|2013-12-10 08:00,10,16.87,16.88,16.87,16.88,16
20140701|2013-12-10 08:30,10,16.88,16.94,16.87,16.94,428
20140701|2013-12-10 09:00,10,16.94,17.1,16.93,16.99,790
20140701|2013-12-10 09:30,10,16.99,17.02,16.95,17.01,445
20140701|2013-12-10 10:00,10,16.99,17.02,16.99,17.01,28
20140701|2013-12-10 10:30,10,17,17.04,16.99,17.04,85
20140701|2013-12-10 11:00,10,17.03,17.05,16.96,16.96,350
20140701|2013-12-10 11:30,10,16.95,17.01,16.94,17,34
20140701|2013-12-10 12:00,10,16.97,16.97,16.88,16.93,1420
20140701|2013-12-10 12:30,10,16.92,16.92,16.89,16.89,148
20140701|2013-12-11 01:30,11,17,17,16.9,16.9,64
20140701|2013-12-11 02:00,11,16.92,16.92,16.92,16.92,1
20140701|2013-12-11 02:30,11,16.93,16.94,16.92,16.94,124
20140701|2013-12-11 03:30,11,16.96,16.96,16.96,16.96,5
20140701|2013-12-11 05:00,11,16.98,17,16.98,16.99,122
20140701|2013-12-11 05:30,11,16.97,16.97,16.94,16.94,34
20140701|2013-12-11 06:00,11,16.93,16.95,16.93,16.94,47
20140701|2013-12-11 06:30,11,16.94,16.94,16.94,16.94,4
20140701|2013-12-11 07:00,11,16.92,16.95,16.92,16.95,245
20140701|2013-12-11 07:30,11,16.95,16.95,16.91,16.93,190
20140701|2013-12-11 08:00,11,16.92,16.94,16.92,16.94,7
20140701|2013-12-11 08:30,11,16.93,16.97,16.93,16.95,69
20140701|2013-12-11 09:00,11,16.94,16.94,16.93,16.93,28
20140701|2013-12-11 09:30,11,16.94,16.96,16.93,16.93,60
20140701|2013-12-11 10:00,11,16.93,16.94,16.91,16.91,53
20140701|2013-12-11 10:30,11,16.91,16.91,16.89,16.91,103
20140701|2013-12-11 11:00,11,16.9,16.9,16.86,16.86,30
20140701|2013-12-11 11:30,11,16.86,16.88,16.82,16.83,155
20140701|2013-12-11 12:00,11,16.83,16.83,16.78,16.8,996
20140701|2013-12-11 12:30,11,16.8,16.81,16.78,16.78,239
20140701|2013-12-12 01:30,12,16.78,16.78,16.77,16.78,41
20140701|2013-12-12 02:00,12,16.78,16.78,16.77,16.77,39
20140701|2013-12-12 02:30,12,16.77,16.77,16.76,16.76,19
20140701|2013-12-12 03:00,12,16.76,16.77,16.76,16.77,324
20140701|2013-12-12 03:30,12,16.76,16.76,16.76,16.76,1
20140701|2013-12-12 04:00,12,16.77,16.78,16.77,16.78,46
20140701|2013-12-12 04:30,12,16.77,16.77,16.77,16.77,2
20140701|2013-12-12 05:00,12,16.77,16.77,16.76,16.76,2
20140701|2013-12-12 06:00,12,16.77,16.77,16.77,16.77,5
20140701|2013-12-12 06:30,12,16.77,16.79,16.77,16.79,33
20140701|2013-12-12 07:00,12,16.79,16.79,16.76,16.76,107
20140701|2013-12-12 07:30,12,16.77,16.77,16.75,16.75,103
20140701|2013-12-12 08:00,12,16.75,16.75,16.7,16.75,573
20140701|2013-12-12 08:30,12,16.73,16.74,16.71,16.71,173
20140701|2013-12-12 09:00,12,16.73,16.74,16.68,16.72,500
20140701|2013-12-12 09:30,12,16.72,16.72,16.68,16.69,161
20140701|2013-12-12 10:00,12,16.68,16.69,16.66,16.66,179
20140701|2013-12-12 10:30,12,16.66,16.67,16.65,16.66,111
20140701|2013-12-12 11:00,12,16.65,16.65,16.61,16.64,400
20140701|2013-12-12 11:30,12,16.64,16.64,16.62,16.62,114
20140701|2013-12-12 12:00,12,16.62,16.62,16.57,16.59,383
20140701|2013-12-12 12:30,12,16.6,16.62,16.59,16.6,132
20140701|2013-12-13 01:30,13,16.57,16.62,16.57,16.62,140
20140701|2013-12-13 02:00,13,16.62,16.62,16.62,16.62,3
20140701|2013-12-13 02:30,13,16.64,16.64,16.62,16.62,19
20140701|2013-12-13 03:00,13,16.62,16.64,16.62,16.64,35
20140701|2013-12-13 03:30,13,16.62,16.62,16.62,16.62,24
20140701|2013-12-13 04:00,13,16.64,16.64,16.62,16.62,32
20140701|2013-12-13 04:30,13,16.6,16.6,16.54,16.55,260
20140701|2013-12-13 05:00,13,16.55,16.55,16.52,16.54,16
20140701|2013-12-13 05:30,13,16.53,16.53,16.5,16.52,140
20140701|2013-12-13 06:00,13,16.52,16.57,16.52,16.54,62
20140701|2013-12-13 06:30,13,16.56,16.56,16.51,16.51,79
20140701|2013-12-13 07:00,13,16.52,16.62,16.51,16.61,276
20140701|2013-12-13 07:30,13,16.61,16.61,16.56,16.6,85
20140701|2013-12-13 08:00,13,16.57,16.57,16.55,16.55,3
20140701|2013-12-13 08:30,13,16.55,16.55,16.53,16.54,142
20140701|2013-12-13 09:00,13,16.54,16.54,16.52,16.52,225
20140701|2013-12-13 09:30,13,16.52,16.53,16.5,16.53,388
20140701|2013-12-13 10:00,13,16.53,16.56,16.53,16.54,115
20140701|2013-12-13 10:30,13,16.55,16.57,16.53,16.56,107
20140701|2013-12-13 11:00,13,16.55,16.56,16.54,16.54,48
20140701|2013-12-13 11:30,13,16.54,16.59,16.53,16.57,75
20140701|2013-12-13 12:00,13,16.56,16.56,16.5,16.54,369
20140701|2013-12-13 12:30,13,16.57,16.58,16.49,16.51,369
20140701|2013-12-16 01:30,16,16.58,16.62,16.58,16.6,43
20140701|2013-12-16 02:00,16,16.6,16.6,16.6,16.6,2
20140701|2013-12-16 02:30,16,16.59,16.59,16.57,16.58,16
20140701|2013-12-16 03:00,16,16.57,16.57,16.52,16.52,24
20140701|2013-12-16 03:30,16,16.51,16.52,16.51,16.52,18
20140701|2013-12-16 04:00,16,16.52,16.53,16.52,16.52,65
20140701|2013-12-16 04:30,16,16.52,16.52,16.52,16.52,1
20140701|2013-12-16 05:00,16,16.51,16.51,16.51,16.51,5
20140701|2013-12-16 05:30,16,16.51,16.51,16.51,16.51,11
20140701|2013-12-16 06:00,16,16.51,16.51,16.51,16.51,65
20140701|2013-12-16 07:00,16,16.51,16.55,16.51,16.54,21
20140701|2013-12-16 07:30,16,16.53,16.55,16.53,16.53,43
20140701|2013-12-16 08:00,16,16.53,16.53,16.53,16.53,3
20140701|2013-12-16 08:30,16,16.53,16.57,16.53,16.57,280
20140701|2013-12-16 09:00,16,16.58,16.6,16.56,16.6,484
20140701|2013-12-16 09:30,16,16.58,16.58,16.57,16.57,22
20140701|2013-12-16 10:00,16,16.57,16.58,16.57,16.58,19
20140701|2013-12-16 10:30,16,16.57,16.58,16.55,16.55,90
20140701|2013-12-16 11:00,16,16.53,16.58,16.53,16.57,87
20140701|2013-12-16 11:30,16,16.56,16.56,16.54,16.54,63
20140701|2013-12-16 12:00,16,16.54,16.55,16.52,16.53,117
20140701|2013-12-16 12:30,16,16.52,16.54,16.52,16.53,84
20140701|2013-12-17 01:30,17,16.53,16.53,16.49,16.5,239
20140701|2013-12-17 02:00,17,16.5,16.5,16.5,16.5,13
20140701|2013-12-17 02:30,17,16.5,16.5,16.5,16.5,41
20140701|2013-12-17 03:00,17,16.51,16.51,16.51,16.51,9
20140701|2013-12-17 03:30,17,16.52,16.52,16.52,16.52,37
20140701|2013-12-17 04:00,17,16.53,16.53,16.52,16.52,38
20140701|2013-12-17 04:30,17,16.53,16.53,16.52,16.52,15
20140701|2013-12-17 05:00,17,16.52,16.53,16.52,16.53,3
20140701|2013-12-17 05:30,17,16.51,16.51,16.51,16.51,63
20140701|2013-12-17 06:00,17,16.5,16.51,16.5,16.51,24
20140701|2013-12-17 06:30,17,16.52,16.52,16.52,16.52,13
20140701|2013-12-17 07:00,17,16.49,16.49,16.41,16.43,402
20140701|2013-12-17 07:30,17,16.43,16.43,16.39,16.39,652
20140701|2013-12-17 08:00,17,16.39,16.4,16.35,16.36,232
20140701|2013-12-17 08:30,17,16.36,16.36,16.31,16.33,478
20140701|2013-12-17 09:00,17,16.33,16.39,16.32,16.38,325
20140701|2013-12-17 09:30,17,16.37,16.4,16.36,16.39,874
20140701|2013-12-17 10:00,17,16.39,16.39,16.33,16.33,498
20140701|2013-12-17 10:30,17,16.32,16.37,16.32,16.34,163
20140701|2013-12-17 11:00,17,16.33,16.33,16.31,16.31,186
20140701|2013-12-17 11:30,17,16.31,16.31,16.29,16.29,555
20140701|2013-12-17 12:00,17,16.29,16.31,16.27,16.29,1207
20140701|2013-12-17 12:30,17,16.28,16.29,16.25,16.26,427
20140701|2013-12-18 01:30,18,16.3,16.4,16.3,16.36,171
20140701|2013-12-18 02:30,18,16.33,16.33,16.32,16.32,35
20140701|2013-12-18 03:00,18,16.31,16.31,16.21,16.24,290
20140701|2013-12-18 03:30,18,16.24,16.33,16.24,16.33,49
20140701|2013-12-18 04:00,18,16.31,16.33,16.31,16.33,29
20140701|2013-12-18 04:30,18,16.32,16.32,16.31,16.31,2
20140701|2013-12-18 05:00,18,16.3,16.3,16.28,16.28,9
20140701|2013-12-18 05:30,18,16.28,16.28,16.27,16.28,204
20140701|2013-12-18 06:00,18,16.29,16.3,16.29,16.3,172
20140701|2013-12-18 06:30,18,16.28,16.29,16.28,16.28,33
20140701|2013-12-18 07:00,18,16.27,16.28,16.27,16.28,68
20140701|2013-12-18 07:30,18,16.28,16.28,16.26,16.27,106
20140701|2013-12-18 08:00,18,16.27,16.28,16.26,16.27,130
20140701|2013-12-18 08:30,18,16.25,16.27,16.25,16.26,201
20140701|2013-12-18 09:00,18,16.26,16.26,16.25,16.26,105
20140701|2013-12-18 09:30,18,16.26,16.27,16.24,16.27,123
20140701|2013-12-18 10:00,18,16.26,16.31,16.26,16.28,348
20140701|2013-12-18 10:30,18,16.28,16.29,16.26,16.27,286
20140701|2013-12-18 11:00,18,16.27,16.27,16.25,16.25,320
20140701|2013-12-18 11:30,18,16.26,16.26,16.23,16.24,154
20140701|2013-12-18 12:00,18,16.24,16.26,16.23,16.23,309
20140701|2013-12-18 12:30,18,16.23,16.25,16.22,16.23,387
20140701|2013-12-19 01:30,19,16.25,16.37,16.24,16.34,372
20140701|2013-12-19 02:00,19,16.34,16.34,16.34,16.34,1
20140701|2013-12-19 02:30,19,16.32,16.34,16.32,16.34,9
20140701|2013-12-19 03:00,19,16.34,16.34,16.34,16.34,7
20140701|2013-12-19 03:30,19,16.34,16.34,16.34,16.34,45
20140701|2013-12-19 04:00,19,16.32,16.32,16.32,16.32,5
20140701|2013-12-19 04:30,19,16.33,16.33,16.33,16.33,6
20140701|2013-12-19 05:00,19,16.33,16.33,16.29,16.29,60
20140701|2013-12-19 05:30,19,16.28,16.28,16.25,16.25,153
20140701|2013-12-19 06:00,19,16.25,16.26,16.25,16.25,79
20140701|2013-12-19 06:30,19,16.26,16.31,16.26,16.3,60
20140701|2013-12-19 07:00,19,16.25,16.26,16.25,16.25,52
20140701|2013-12-19 07:30,19,16.26,16.27,16.26,16.27,53
20140701|2013-12-19 08:00,19,16.26,16.27,16.25,16.27,20
20140701|2013-12-19 08:30,19,16.27,16.28,16.25,16.26,49
20140701|2013-12-19 09:00,19,16.26,16.29,16.26,16.28,104
20140701|2013-12-19 09:30,19,16.28,16.39,16.27,16.38,555
20140701|2013-12-19 10:00,19,16.39,16.47,16.36,16.36,271
20140701|2013-12-19 10:30,19,16.37,16.4,16.37,16.39,192
20140701|2013-12-19 11:00,19,16.38,16.44,16.37,16.44,53
20140701|2013-12-19 11:30,19,16.43,16.5,16.43,16.5,744
20140701|2013-12-19 12:00,19,16.5,16.5,16.44,16.44,734
20140701|2013-12-19 12:30,19,16.45,16.5,16.44,16.48,502
20140701|2013-12-20 01:30,20,16.48,16.55,16.48,16.52,245
20140701|2013-12-20 02:00,20,16.5,16.53,16.5,16.51,125
20140701|2013-12-20 02:30,20,16.52,16.62,16.51,16.6,575
20140701|2013-12-20 03:00,20,16.61,16.66,16.61,16.63,168
20140701|2013-12-20 03:30,20,16.64,16.64,16.63,16.63,68
20140701|2013-12-20 04:00,20,16.64,16.67,16.63,16.64,151
20140701|2013-12-20 04:30,20,16.64,16.64,16.63,16.63,21
20140701|2013-12-20 05:00,20,16.63,16.64,16.63,16.64,28
20140701|2013-12-20 05:30,20,16.63,16.69,16.62,16.66,492
20140701|2013-12-20 06:00,20,16.66,16.69,16.63,16.69,46
20140701|2013-12-20 06:30,20,16.65,16.65,16.57,16.57,42
20140701|2013-12-20 07:00,20,16.57,16.65,16.56,16.56,117
20140701|2013-12-20 07:30,20,16.56,16.6,16.53,16.57,285
20140701|2013-12-20 08:00,20,16.57,16.57,16.55,16.56,53
20140701|2013-12-20 08:30,20,16.6,16.61,16.59,16.59,358
20140701|2013-12-20 09:00,20,16.6,16.64,16.6,16.63,188
20140701|2013-12-20 09:30,20,16.63,16.65,16.63,16.64,157
20140701|2013-12-20 10:00,20,16.65,16.66,16.58,16.58,125
20140701|2013-12-20 10:30,20,16.58,16.66,16.58,16.66,93
20140701|2013-12-20 11:00,20,16.65,16.66,16.62,16.65,94
20140701|2013-12-20 11:30,20,16.64,16.67,16.62,16.67,69
20140701|2013-12-20 12:00,20,16.66,16.73,16.66,16.73,621
20140701|2013-12-20 12:30,20,16.74,16.74,16.67,16.67,88
20140701|2013-12-23 01:30,23,16.76,16.76,16.7,16.7,179
20140701|2013-12-23 02:00,23,16.69,16.71,16.69,16.71,8
20140701|2013-12-23 02:30,23,16.71,16.71,16.71,16.71,8
20140701|2013-12-23 03:30,23,16.68,16.68,16.68,16.68,2
20140701|2013-12-23 04:00,23,16.67,16.68,16.67,16.68,14
20140701|2013-12-23 04:30,23,16.69,16.69,16.68,16.68,33
20140701|2013-12-23 05:00,23,16.67,16.68,16.67,16.68,8
20140701|2013-12-23 05:30,23,16.65,16.67,16.65,16.67,18
20140701|2013-12-23 06:00,23,16.67,16.68,16.65,16.68,17
20140701|2013-12-23 07:00,23,16.67,16.67,16.65,16.65,35
20140701|2013-12-23 07:30,23,16.66,16.68,16.63,16.63,171
20140701|2013-12-23 08:00,23,16.62,16.63,16.61,16.62,97
20140701|2013-12-23 08:30,23,16.62,16.63,16.62,16.63,63
20140701|2013-12-23 09:00,23,16.63,16.64,16.63,16.63,410
20140701|2013-12-23 09:30,23,16.63,16.64,16.61,16.61,152
20140701|2013-12-23 10:00,23,16.62,16.63,16.6,16.6,68
20140701|2013-12-23 10:30,23,16.6,16.6,16.56,16.56,167
20140701|2013-12-23 11:00,23,16.56,16.56,16.55,16.55,61
20140701|2013-12-23 11:30,23,16.54,16.56,16.54,16.55,93
20140701|2013-12-23 12:00,23,16.56,16.56,16.53,16.53,433
20140701|2013-12-23 12:30,23,16.55,16.57,16.54,16.57,41
20140701|2013-12-24 01:30,24,16.65,16.65,16.51,16.51,227
20140701|2013-12-24 02:00,24,16.51,16.52,16.51,16.51,205
20140701|2013-12-24 02:30,24,16.51,16.51,16.51,16.51,6
20140701|2013-12-24 03:00,24,16.51,16.51,16.51,16.51,1
20140701|2013-12-24 04:00,24,16.5,16.51,16.5,16.5,64
20140701|2013-12-24 05:00,24,16.52,16.52,16.52,16.52,2
20140701|2013-12-24 05:30,24,16.53,16.56,16.53,16.56,21
20140701|2013-12-24 06:00,24,16.56,16.63,16.56,16.61,332
20140701|2013-12-24 06:30,24,16.62,16.64,16.61,16.62,314
20140701|2013-12-24 07:00,24,16.62,16.62,16.61,16.61,49
20140701|2013-12-24 07:30,24,16.65,16.65,16.65,16.65,20
20140701|2013-12-24 08:00,24,16.58,16.62,16.58,16.62,20
20140701|2013-12-24 08:30,24,16.59,16.61,16.59,16.6,11
20140701|2013-12-24 09:00,24,16.6,16.62,16.59,16.59,72
20140701|2013-12-24 09:30,24,16.58,16.59,16.58,16.59,71
20140701|2013-12-24 10:00,24,16.59,16.61,16.57,16.61,158
20140701|2013-12-24 10:30,24,16.61,16.62,16.54,16.56,149
20140701|2013-12-24 11:00,24,16.57,16.57,16.55,16.55,46
20140701|2013-12-24 11:30,24,16.55,16.58,16.5,16.55,230
20140701|2013-12-26 07:00,26,16.57,16.6,16.55,16.55,21
20140701|2013-12-26 07:30,26,16.56,16.59,16.56,16.58,11
20140701|2013-12-26 08:00,26,16.57,16.57,16.55,16.56,47
20140701|2013-12-26 08:30,26,16.55,16.55,16.54,16.54,107
20140701|2013-12-26 09:00,26,16.54,16.55,16.54,16.55,15
20140701|2013-12-26 09:30,26,16.56,16.63,16.56,16.62,64
20140701|2013-12-26 10:00,26,16.63,16.65,16.62,16.63,22
20140701|2013-12-26 10:30,26,16.64,16.65,16.63,16.64,88
20140701|2013-12-26 11:00,26,16.65,16.66,16.65,16.66,15
20140701|2013-12-26 11:30,26,16.67,16.67,16.67,16.67,5
20140701|2013-12-26 12:00,26,16.67,16.68,16.61,16.62,40
20140701|2013-12-26 12:30,26,16.62,16.63,16.62,16.63,11
20140701|2013-12-27 01:30,27,16.64,16.68,16.64,16.68,11
20140701|2013-12-27 02:00,27,16.67,16.68,16.67,16.68,2
20140701|2013-12-27 02:30,27,16.68,16.68,16.68,16.68,1
20140701|2013-12-27 03:00,27,16.67,16.68,16.65,16.65,18
20140701|2013-12-27 04:30,27,16.63,16.63,16.63,16.63,2
20140701|2013-12-27 05:30,27,16.63,16.63,16.62,16.63,14
20140701|2013-12-27 06:30,27,16.63,16.66,16.63,16.66,13
20140701|2013-12-27 07:00,27,16.66,16.66,16.64,16.64,38
20140701|2013-12-27 07:30,27,16.67,16.68,16.67,16.68,6
20140701|2013-12-27 08:00,27,16.69,16.69,16.64,16.65,43
20140701|2013-12-27 08:30,27,16.66,16.69,16.66,16.68,13
20140701|2013-12-27 09:00,27,16.68,16.7,16.68,16.7,27
20140701|2013-12-27 09:30,27,16.7,16.71,16.7,16.71,42
20140701|2013-12-27 10:00,27,16.7,16.78,16.7,16.73,247
20140701|2013-12-27 10:30,27,16.71,16.71,16.67,16.67,21
20140701|2013-12-27 11:00,27,16.68,16.69,16.67,16.67,51
20140701|2013-12-27 11:30,27,16.66,16.72,16.66,16.7,70
20140701|2013-12-27 12:00,27,16.72,16.75,16.72,16.73,99
20140701|2013-12-27 12:30,27,16.73,16.75,16.72,16.75,30
20140701|2013-12-30 01:30,30,16.7,16.75,16.7,16.75,156
20140701|2013-12-30 02:00,30,16.74,16.75,16.74,16.75,8
20140701|2013-12-30 02:30,30,16.73,16.73,16.73,16.73,6
20140701|2013-12-30 03:30,30,16.75,16.77,16.75,16.77,16
20140701|2013-12-30 04:00,30,16.78,16.78,16.77,16.77,2
20140701|2013-12-30 04:30,30,16.78,16.81,16.78,16.8,34
20140701|2013-12-30 05:00,30,16.8,16.81,16.79,16.8,13
20140701|2013-12-30 05:30,30,16.8,16.81,16.8,16.8,14
20140701|2013-12-30 06:00,30,16.8,16.8,16.8,16.8,4
20140701|2013-12-30 06:30,30,16.8,16.8,16.79,16.79,7
20140701|2013-12-30 07:00,30,16.8,16.8,16.77,16.77,59
20140701|2013-12-30 07:30,30,16.76,16.76,16.74,16.74,17
20140701|2013-12-30 08:00,30,16.74,16.74,16.72,16.73,42
20140701|2013-12-30 08:30,30,16.73,16.75,16.73,16.74,58
20140701|2013-12-30 09:00,30,16.75,16.75,16.72,16.73,75
20140701|2013-12-30 09:30,30,16.72,16.73,16.7,16.7,56
20140701|2013-12-30 10:00,30,16.69,16.72,16.69,16.7,54
20140701|2013-12-30 10:30,30,16.7,16.7,16.66,16.7,110
20140701|2013-12-30 11:00,30,16.69,16.71,16.69,16.69,25
20140701|2013-12-30 11:30,30,16.7,16.73,16.63,16.64,138
20140701|2013-12-30 12:00,30,16.68,16.73,16.65,16.7,59
20140701|2013-12-30 12:30,30,16.67,16.67,16.66,16.67,88
20140701|2013-12-31 01:30,31,16.64,16.64,16.59,16.6,218
20140701|2013-12-31 02:00,31,16.59,16.6,16.59,16.6,32
20140701|2013-12-31 02:30,31,16.62,16.62,16.6,16.6,85
20140701|2013-12-31 03:00,31,16.61,16.64,16.61,16.64,7
20140701|2013-12-31 03:30,31,16.7,16.73,16.7,16.73,3
20140701|2013-12-31 04:00,31,16.77,16.79,16.77,16.79,14
20140701|2013-12-31 04:30,31,16.81,16.85,16.78,16.79,29
20140701|2013-12-31 05:00,31,16.76,16.76,16.76,16.76,5
20140701|2013-12-31 05:30,31,16.78,16.78,16.78,16.78,1
20140701|2013-12-31 06:00,31,16.8,16.8,16.8,16.8,1
20140701|2013-12-31 06:30,31,16.79,16.79,16.79,16.79,1
20140701|2013-12-31 07:00,31,16.78,16.79,16.76,16.79,7
20140701|2013-12-31 07:30,31,16.78,16.8,16.77,16.78,28
20140701|2013-12-31 08:00,31,16.79,16.79,16.76,16.77,23
20140701|2013-12-31 08:30,31,16.77,16.77,16.74,16.75,108
20140701|2013-12-31 09:00,31,16.76,16.77,16.74,16.77,18
20140701|2013-12-31 09:30,31,16.77,16.78,16.75,16.77,107
20140701|2013-12-31 10:00,31,16.78,16.78,16.75,16.76,62
20140701|2013-12-31 10:30,31,16.75,16.77,16.73,16.74,73
20140701|2013-12-31 11:00,31,16.74,16.76,16.74,16.76,23
20140701|2013-12-31 11:30,31,16.77,16.79,16.77,16.79,64
20140701|2013-12-31 12:00,31,16.78,16.78,16.69,16.72,53
20140701|2013-12-31 12:30,31,16.75,16.76,16.75,16.76,37
20140701|2014-01-02 07:00,2,16.65,16.73,16.65,16.68,452
20140701|2014-01-02 07:30,2,16.68,16.69,16.64,16.64,147
20140701|2014-01-02 08:00,2,16.63,16.71,16.63,16.69,458
20140701|2014-01-02 08:30,2,16.69,16.7,16.68,16.68,38
20140701|2014-01-02 09:00,2,16.65,16.67,16.64,16.65,36
20140701|2014-01-02 09:30,2,16.67,16.7,16.67,16.68,63
20140701|2014-01-02 10:00,2,16.68,16.7,16.66,16.66,60
20140701|2014-01-02 10:30,2,16.65,16.66,16.64,16.64,256
20140701|2014-01-02 11:00,2,16.64,16.65,16.62,16.64,76
20140701|2014-01-02 11:30,2,16.64,16.64,16.6,16.61,288
20140701|2014-01-02 12:00,2,16.6,16.64,16.59,16.61,435
20140701|2014-01-02 12:30,2,16.61,16.64,16.59,16.6,432
20140701|2014-01-03 01:30,3,16.63,16.63,16.56,16.58,182
20140701|2014-01-03 02:00,3,16.58,16.58,16.58,16.58,10
20140701|2014-01-03 02:30,3,16.56,16.56,16.56,16.56,11
20140701|2014-01-03 03:30,3,16.57,16.59,16.57,16.59,2
20140701|2014-01-03 04:00,3,16.56,16.58,16.56,16.58,84
20140701|2014-01-03 04:30,3,16.59,16.62,16.59,16.62,24
20140701|2014-01-03 05:30,3,16.62,16.64,16.62,16.64,44
20140701|2014-01-03 06:00,3,16.62,16.62,16.61,16.61,5
20140701|2014-01-03 06:30,3,16.64,16.65,16.64,16.65,26
20140701|2014-01-03 07:00,3,16.66,16.68,16.64,16.64,223
20140701|2014-01-03 07:30,3,16.64,16.65,16.61,16.61,32
20140701|2014-01-03 08:00,3,16.61,16.63,16.61,16.63,12
20140701|2014-01-03 08:30,3,16.63,16.66,16.61,16.64,29
20140701|2014-01-03 09:00,3,16.64,16.66,16.59,16.61,54
20140701|2014-01-03 09:30,3,16.61,16.61,16.58,16.6,193
20140701|2014-01-03 10:00,3,16.58,16.59,16.57,16.57,35
20140701|2014-01-03 10:30,3,16.57,16.57,16.5,16.5,646
20140701|2014-01-03 11:00,3,16.5,16.5,16.45,16.47,711
20140701|2014-01-03 11:30,3,16.47,16.49,16.47,16.48,75
20140701|2014-01-03 12:00,3,16.49,16.49,16.45,16.47,316
20140701|2014-01-03 12:30,3,16.46,16.48,16.46,16.48,23
20140701|2014-01-06 01:30,6,16.46,16.47,16.41,16.43,199
20140701|2014-01-06 02:00,6,16.42,16.42,16.42,16.42,51
20140701|2014-01-06 02:30,6,16.42,16.42,16.41,16.41,173
20140701|2014-01-06 03:00,6,16.42,16.42,16.41,16.41,234
20140701|2014-01-06 03:30,6,16.41,16.41,16.4,16.4,110
20140701|2014-01-06 04:00,6,16.4,16.4,16.38,16.38,217
20140701|2014-01-06 04:30,6,16.38,16.39,16.38,16.39,18
20140701|2014-01-06 05:00,6,16.39,16.39,16.38,16.38,310
20140701|2014-01-06 05:30,6,16.38,16.38,16.38,16.38,98
20140701|2014-01-06 06:00,6,16.37,16.38,16.37,16.37,163
20140701|2014-01-06 06:30,6,16.38,16.38,16.37,16.37,48
20140701|2014-01-06 07:00,6,16.37,16.46,16.37,16.45,355
20140701|2014-01-06 07:30,6,16.46,16.51,16.45,16.48,336
20140701|2014-01-06 08:00,6,16.48,16.53,16.48,16.51,119
20140701|2014-01-06 08:30,6,16.52,16.52,16.47,16.5,106
20140701|2014-01-06 09:00,6,16.49,16.49,16.47,16.48,15
20140701|2014-01-06 09:30,6,16.46,16.49,16.46,16.49,70
20140701|2014-01-06 10:00,6,16.48,16.48,16.42,16.42,107
20140701|2014-01-06 10:30,6,16.42,16.42,16.4,16.4,265
20140701|2014-01-06 11:00,6,16.4,16.41,16.39,16.41,103
20140701|2014-01-06 11:30,6,16.43,16.43,16.41,16.42,39
20140701|2014-01-06 12:00,6,16.43,16.47,16.43,16.47,121
20140701|2014-01-06 12:30,6,16.47,16.49,16.47,16.48,58
20140701|2014-01-07 01:30,7,16.45,16.53,16.45,16.5,215
20140701|2014-01-07 02:00,7,16.51,16.54,16.51,16.54,9
20140701|2014-01-07 02:30,7,16.5,16.51,16.5,16.51,19
20140701|2014-01-07 03:00,7,16.5,16.5,16.5,16.5,3
20140701|2014-01-07 03:30,7,16.48,16.49,16.48,16.48,20
20140701|2014-01-07 04:00,7,16.48,16.5,16.48,16.49,26
20140701|2014-01-07 04:30,7,16.5,16.5,16.48,16.48,14
20140701|2014-01-07 05:00,7,16.47,16.47,16.46,16.46,58
20140701|2014-01-07 05:30,7,16.47,16.47,16.47,16.47,11
20140701|2014-01-07 06:30,7,16.49,16.49,16.48,16.48,28
20140701|2014-01-07 07:00,7,16.49,16.5,16.46,16.46,269
20140701|2014-01-07 07:30,7,16.48,16.48,16.47,16.48,32
20140701|2014-01-07 08:00,7,16.48,16.5,16.48,16.48,55
20140701|2014-01-07 08:30,7,16.47,16.49,16.47,16.48,168
20140701|2014-01-07 09:00,7,16.47,16.47,16.38,16.4,740
20140701|2014-01-07 09:30,7,16.4,16.42,16.39,16.4,400
20140701|2014-01-07 10:00,7,16.4,16.4,16.34,16.36,1238
20140701|2014-01-07 10:30,7,16.36,16.38,16.35,16.35,44
20140701|2014-01-07 11:00,7,16.35,16.38,16.35,16.38,137
20140701|2014-01-07 11:30,7,16.38,16.42,16.38,16.42,102
20140701|2014-01-07 12:00,7,16.42,16.42,16.41,16.42,96
20140701|2014-01-07 12:30,7,16.42,16.45,16.42,16.45,20
20140701|2014-01-08 01:30,8,16.42,16.43,16.39,16.39,172
20140701|2014-01-08 02:00,8,16.38,16.38,16.35,16.35,63
20140701|2014-01-08 02:30,8,16.35,16.38,16.35,16.38,7
20140701|2014-01-08 03:00,8,16.39,16.39,16.36,16.36,7
20140701|2014-01-08 03:30,8,16.36,16.36,16.36,16.36,8
20140701|2014-01-08 04:00,8,16.37,16.39,16.37,16.38,80
20140701|2014-01-08 04:30,8,16.37,16.37,16.37,16.37,8
20140701|2014-01-08 05:00,8,16.37,16.37,16.35,16.35,61
20140701|2014-01-08 05:30,8,16.35,16.35,16.35,16.35,1
20140701|2014-01-08 06:00,8,16.35,16.35,16.3,16.3,639
20140701|2014-01-08 06:30,8,16.3,16.3,16.24,16.25,166
20140701|2014-01-08 07:00,8,16.26,16.28,16.25,16.27,124
20140701|2014-01-08 07:30,8,16.26,16.26,16.19,16.24,880
20140701|2014-01-08 08:00,8,16.22,16.22,16.14,16.17,1182
20140701|2014-01-08 08:30,8,16.17,16.21,16.16,16.2,404
20140701|2014-01-08 09:00,8,16.2,16.21,16.18,16.18,62
20140701|2014-01-08 09:30,8,16.18,16.19,16.17,16.19,396
20140701|2014-01-08 10:00,8,16.2,16.21,16.18,16.19,54
20140701|2014-01-08 10:30,8,16.19,16.2,16.18,16.2,42
20140701|2014-01-08 11:00,8,16.19,16.19,16.16,16.16,264
20140701|2014-01-08 11:30,8,16.17,16.18,16.12,16.14,273
20140701|2014-01-08 12:00,8,16.14,16.18,16.12,16.17,714
20140701|2014-01-08 12:30,8,16.17,16.18,16.15,16.17,116
20140701|2014-01-09 01:30,9,16.19,16.19,16.11,16.12,376
20140701|2014-01-09 02:00,9,16.13,16.13,16.13,16.13,6
20140701|2014-01-09 02:30,9,16.11,16.14,16.1,16.12,330
20140701|2014-01-09 03:00,9,16.12,16.14,16.12,16.13,42
20140701|2014-01-09 03:30,9,16.13,16.15,16.13,16.14,158
20140701|2014-01-09 04:00,9,16.14,16.15,16.14,16.15,6
20140701|2014-01-09 04:30,9,16.16,16.17,16.16,16.16,22
20140701|2014-01-09 05:00,9,16.15,16.15,16.14,16.14,249
20140701|2014-01-09 06:00,9,16.13,16.13,16.09,16.09,154
20140701|2014-01-09 06:30,9,16.09,16.12,16.07,16.09,573
20140701|2014-01-09 07:00,9,16.09,16.09,16.04,16.07,763
20140701|2014-01-09 07:30,9,16.08,16.1,16.05,16.06,140
20140701|2014-01-09 08:00,9,16.07,16.07,16.02,16.02,450
20140701|2014-01-09 08:30,9,16.01,16.01,15.89,15.95,2859
20140701|2014-01-09 09:00,9,15.96,15.97,15.9,15.9,471
20140701|2014-01-09 09:30,9,15.9,15.92,15.88,15.91,159
20140701|2014-01-09 10:00,9,15.91,15.93,15.88,15.9,270
20140701|2014-01-09 10:30,9,15.9,15.93,15.85,15.87,509
20140701|2014-01-09 11:00,9,15.86,15.87,15.85,15.86,223
20140701|2014-01-09 11:30,9,15.85,15.87,15.85,15.86,96
20140701|2014-01-09 12:00,9,15.85,15.93,15.85,15.87,838
20140701|2014-01-09 12:30,9,15.87,15.92,15.82,15.82,851
20140701|2014-01-10 01:30,10,15.88,15.88,15.86,15.88,288
20140701|2014-01-10 02:00,10,15.88,15.91,15.88,15.89,119
20140701|2014-01-10 02:30,10,15.91,15.91,15.91,15.91,103
20140701|2014-01-10 03:00,10,15.89,15.89,15.89,15.89,3
20140701|2014-01-10 03:30,10,15.91,15.91,15.91,15.91,2
20140701|2014-01-10 04:00,10,15.9,15.9,15.89,15.9,57
20140701|2014-01-10 04:30,10,15.88,15.88,15.88,15.88,4
20140701|2014-01-10 05:00,10,15.9,15.9,15.9,15.9,6
20140701|2014-01-10 05:30,10,15.86,15.87,15.86,15.87,7
20140701|2014-01-10 06:00,10,15.85,15.86,15.85,15.86,58
20140701|2014-01-10 06:30,10,15.85,15.86,15.85,15.86,50
20140701|2014-01-10 07:00,10,15.85,15.87,15.85,15.85,121
20140701|2014-01-10 07:30,10,15.85,15.86,15.84,15.86,58
20140701|2014-01-10 08:00,10,15.86,15.89,15.86,15.86,94
20140701|2014-01-10 08:30,10,15.88,15.88,15.85,15.85,85
20140701|2014-01-10 09:00,10,15.85,15.85,15.82,15.82,72
20140701|2014-01-10 09:30,10,15.83,15.85,15.83,15.85,56
20140701|2014-01-10 10:00,10,15.85,15.85,15.83,15.85,163
20140701|2014-01-10 10:30,10,15.85,15.89,15.85,15.87,211
20140701|2014-01-10 11:00,10,15.86,15.88,15.85,15.87,157
20140701|2014-01-10 11:30,10,15.86,15.89,15.86,15.88,94
20140701|2014-01-10 12:00,10,15.9,15.96,15.9,15.96,358
20140701|2014-01-10 12:30,10,15.96,15.97,15.94,15.95,297
20140701|2014-01-13 01:30,13,15.96,15.98,15.96,15.98,11
20140701|2014-01-13 02:00,13,15.98,16,15.98,16,9
20140701|2014-01-13 03:00,13,16.01,16.01,16,16,57
20140701|2014-01-13 03:30,13,16,16,16,16,3
20140701|2014-01-13 04:00,13,15.98,15.98,15.98,15.98,2
20140701|2014-01-13 05:00,13,15.96,15.98,15.96,15.98,78
20140701|2014-01-13 06:00,13,15.97,15.97,15.93,15.93,197
20140701|2014-01-13 07:00,13,15.92,15.92,15.86,15.87,387
20140701|2014-01-13 07:30,13,15.87,15.89,15.85,15.87,204
20140701|2014-01-13 08:00,13,15.86,15.86,15.85,15.86,28
20140701|2014-01-13 08:30,13,15.86,15.87,15.83,15.87,237
20140701|2014-01-13 09:00,13,15.89,15.9,15.86,15.87,125
20140701|2014-01-13 09:30,13,15.86,15.9,15.86,15.9,63
20140701|2014-01-13 10:00,13,15.9,15.95,15.9,15.9,143
20140701|2014-01-13 10:30,13,15.91,15.93,15.89,15.9,196
20140701|2014-01-13 11:00,13,15.9,15.94,15.89,15.94,186
20140701|2014-01-13 11:30,13,15.95,15.98,15.94,15.96,277
20140701|2014-01-13 12:00,13,15.96,16.01,15.94,15.96,331
20140701|2014-01-13 12:30,13,15.96,15.99,15.96,15.99,47
20140701|2014-01-14 01:30,14,16.03,16.03,15.97,16.01,96
20140701|2014-01-14 02:00,14,15.99,15.99,15.99,15.99,2
20140701|2014-01-14 02:30,14,15.99,15.99,15.97,15.97,11
20140701|2014-01-14 03:00,14,15.97,15.97,15.95,15.95,33
20140701|2014-01-14 03:30,14,15.94,15.94,15.92,15.92,11
20140701|2014-01-14 04:00,14,15.91,15.91,15.91,15.91,1
20140701|2014-01-14 04:30,14,15.91,15.91,15.91,15.91,2
20140701|2014-01-14 05:00,14,15.9,15.9,15.9,15.9,5
20140701|2014-01-14 05:30,14,15.88,15.88,15.88,15.88,2
20140701|2014-01-14 06:00,14,15.88,15.88,15.88,15.88,4
20140701|2014-01-14 06:30,14,15.88,15.88,15.87,15.88,6
20140701|2014-01-14 07:00,14,15.87,15.88,15.83,15.84,173
20140701|2014-01-14 07:30,14,15.85,15.85,15.85,15.85,46
20140701|2014-01-14 08:00,14,15.85,15.86,15.85,15.85,48
20140701|2014-01-14 08:30,14,15.84,15.86,15.84,15.86,330
20140701|2014-01-14 09:00,14,15.86,15.89,15.84,15.84,200
20140701|2014-01-14 09:30,14,15.85,15.88,15.85,15.87,380
20140701|2014-01-14 10:00,14,15.87,15.87,15.85,15.85,130
20140701|2014-01-14 10:30,14,15.86,15.86,15.83,15.84,274
20140701|2014-01-14 11:00,14,15.85,15.86,15.84,15.85,68
20140701|2014-01-14 11:30,14,15.85,15.86,15.83,15.84,196
20140701|2014-01-14 12:00,14,15.85,15.89,15.85,15.88,249
20140701|2014-01-14 12:30,14,15.88,15.89,15.86,15.89,157
20140701|2014-01-15 01:30,15,15.88,15.88,15.83,15.84,229
20140701|2014-01-15 02:00,15,15.84,15.85,15.83,15.83,134
20140701|2014-01-15 02:30,15,15.85,15.85,15.85,15.85,1
20140701|2014-01-15 03:00,15,15.85,15.85,15.85,15.85,9
20140701|2014-01-15 03:30,15,15.84,15.84,15.83,15.83,49
20140701|2014-01-15 04:00,15,15.83,15.83,15.81,15.83,413
20140701|2014-01-15 04:30,15,15.82,15.83,15.82,15.83,12
20140701|2014-01-15 05:00,15,15.82,15.82,15.82,15.82,4
20140701|2014-01-15 05:30,15,15.82,15.82,15.74,15.77,421
20140701|2014-01-15 06:00,15,15.76,15.79,15.75,15.75,240
20140701|2014-01-15 06:30,15,15.75,15.79,15.74,15.79,247
20140701|2014-01-15 07:00,15,15.78,15.8,15.76,15.76,123
20140701|2014-01-15 07:30,15,15.77,15.78,15.62,15.66,1532
20140701|2014-01-15 08:00,15,15.66,15.71,15.65,15.69,188
20140701|2014-01-15 08:30,15,15.7,15.72,15.66,15.66,585
20140701|2014-01-15 09:00,15,15.67,15.69,15.66,15.67,121
20140701|2014-01-15 09:30,15,15.68,15.69,15.6,15.63,943
20140701|2014-01-15 10:00,15,15.63,15.67,15.63,15.66,115
20140701|2014-01-15 10:30,15,15.66,15.68,15.66,15.68,86
20140701|2014-01-15 11:00,15,15.68,15.69,15.63,15.63,72
20140701|2014-01-15 11:30,15,15.62,15.64,15.61,15.62,67
20140701|2014-01-15 12:00,15,15.62,15.7,15.62,15.7,674
20140701|2014-01-15 12:30,15,15.7,15.71,15.68,15.69,175
20140701|2014-01-16 01:30,16,15.65,15.68,15.59,15.6,165
20140701|2014-01-16 02:00,16,15.62,15.62,15.62,15.62,11
20140701|2014-01-16 02:30,16,15.65,15.66,15.65,15.66,8
20140701|2014-01-16 03:00,16,15.63,15.65,15.62,15.65,101
20140701|2014-01-16 03:30,16,15.63,15.63,15.63,15.63,34
20140701|2014-01-16 04:00,16,15.64,15.65,15.64,15.65,13
20140701|2014-01-16 04:30,16,15.64,15.67,15.64,15.67,216
20140701|2014-01-16 05:00,16,15.67,15.67,15.66,15.66,64
20140701|2014-01-16 05:30,16,15.66,15.68,15.66,15.67,451
20140701|2014-01-16 06:00,16,15.68,15.7,15.67,15.67,81
20140701|2014-01-16 06:30,16,15.68,15.7,15.67,15.68,19
20140701|2014-01-16 07:00,16,15.67,15.8,15.64,15.79,268
20140701|2014-01-16 07:30,16,15.78,15.95,15.77,15.88,592
20140701|2014-01-16 08:00,16,15.87,15.87,15.83,15.83,149
20140701|2014-01-16 08:30,16,15.84,15.85,15.81,15.82,60
20140701|2014-01-16 09:00,16,15.83,15.91,15.83,15.89,164
20140701|2014-01-16 09:30,16,15.87,15.89,15.84,15.88,221
20140701|2014-01-16 10:00,16,15.89,15.9,15.87,15.89,317
20140701|2014-01-16 10:30,16,15.88,15.91,15.88,15.9,200
20140701|2014-01-16 11:00,16,15.9,15.94,15.9,15.94,116
20140701|2014-01-16 11:30,16,15.94,15.96,15.87,15.88,476
20140701|2014-01-16 12:00,16,15.87,15.89,15.85,15.87,282
20140701|2014-01-16 12:30,16,15.89,15.93,15.89,15.92,276
20140701|2014-01-17 01:30,17,15.89,15.91,15.86,15.86,73
20140701|2014-01-17 02:00,17,15.87,15.87,15.87,15.87,11
20140701|2014-01-17 03:00,17,15.87,15.87,15.85,15.85,17
20140701|2014-01-17 03:30,17,15.87,15.89,15.87,15.88,18
20140701|2014-01-17 04:00,17,15.86,15.86,15.84,15.84,88
20140701|2014-01-17 04:30,17,15.84,15.84,15.79,15.8,165
20140701|2014-01-17 05:00,17,15.82,15.82,15.82,15.82,1
20140701|2014-01-17 05:30,17,15.79,15.8,15.79,15.8,34
20140701|2014-01-17 06:00,17,15.8,15.8,15.79,15.79,20
20140701|2014-01-17 06:30,17,15.8,15.82,15.8,15.82,27
20140701|2014-01-17 07:00,17,15.79,15.8,15.64,15.65,307
20140701|2014-01-17 07:30,17,15.65,15.71,15.65,15.7,30
20140701|2014-01-17 08:00,17,15.68,15.71,15.66,15.68,75
20140701|2014-01-17 08:30,17,15.71,15.74,15.68,15.69,135
20140701|2014-01-17 09:00,17,15.69,15.7,15.68,15.7,43
20140701|2014-01-17 09:30,17,15.69,15.71,15.66,15.68,324
20140701|2014-01-17 10:00,17,15.67,15.68,15.6,15.64,585
20140701|2014-01-17 10:30,17,15.64,15.65,15.63,15.64,52
20140701|2014-01-17 11:00,17,15.65,15.67,15.62,15.67,573
20140701|2014-01-17 11:30,17,15.67,15.67,15.64,15.64,28
20140701|2014-01-17 12:00,17,15.64,15.69,15.63,15.68,236
20140701|2014-01-17 12:30,17,15.67,15.68,15.63,15.63,98
20140701|2014-01-21 01:30,21,15.67,15.69,15.65,15.67,43
20140701|2014-01-21 02:00,21,15.65,15.65,15.63,15.63,13
20140701|2014-01-21 02:30,21,15.61,15.62,15.6,15.6,49
20140701|2014-01-21 03:00,21,15.6,15.61,15.6,15.6,17
20140701|2014-01-21 03:30,21,15.61,15.62,15.6,15.62,176
20140701|2014-01-21 04:00,21,15.6,15.62,15.6,15.62,35
20140701|2014-01-21 04:30,21,15.61,15.62,15.61,15.61,12
20140701|2014-01-21 05:00,21,15.62,15.7,15.62,15.65,246
20140701|2014-01-21 05:30,21,15.65,15.65,15.61,15.62,847
20140701|2014-01-21 06:00,21,15.61,15.61,15.6,15.61,38
20140701|2014-01-21 06:30,21,15.61,15.65,15.61,15.63,17
20140701|2014-01-21 07:00,21,15.62,15.68,15.6,15.64,249
20140701|2014-01-21 07:30,21,15.65,15.67,15.63,15.63,208
20140701|2014-01-21 08:00,21,15.63,15.71,15.63,15.67,358
20140701|2014-01-21 08:30,21,15.66,15.68,15.63,15.67,79
20140701|2014-01-21 09:00,21,15.69,15.74,15.68,15.7,500
20140701|2014-01-21 09:30,21,15.7,15.7,15.69,15.69,262
20140701|2014-01-21 10:00,21,15.7,15.7,15.61,15.61,458
20140701|2014-01-21 10:30,21,15.62,15.67,15.62,15.67,75
20140701|2014-01-21 11:00,21,15.67,15.67,15.66,15.66,40
20140701|2014-01-21 11:30,21,15.65,15.67,15.65,15.67,13
20140701|2014-01-21 12:00,21,15.67,15.7,15.67,15.68,134
20140701|2014-01-21 12:30,21,15.69,15.7,15.67,15.68,145
20140701|2014-01-22 01:30,22,15.68,15.72,15.68,15.72,56
20140701|2014-01-22 02:00,22,15.72,15.76,15.72,15.73,16
20140701|2014-01-22 02:30,22,15.75,15.75,15.67,15.67,104
20140701|2014-01-22 03:00,22,15.67,15.68,15.65,15.66,169
20140701|2014-01-22 03:30,22,15.67,15.67,15.61,15.64,292
20140701|2014-01-22 04:00,22,15.63,15.65,15.62,15.65,139
20140701|2014-01-22 04:30,22,15.64,15.64,15.64,15.64,1
20140701|2014-01-22 05:30,22,15.64,15.65,15.64,15.64,139
20140701|2014-01-22 06:00,22,15.64,15.68,15.64,15.68,32
20140701|2014-01-22 06:30,22,15.69,15.71,15.69,15.71,72
20140701|2014-01-22 07:00,22,15.67,15.68,15.64,15.64,52
20140701|2014-01-22 07:30,22,15.64,15.64,15.6,15.63,110
20140701|2014-01-22 08:00,22,15.63,15.65,15.54,15.57,1117
20140701|2014-01-22 08:30,22,15.56,15.62,15.56,15.6,297
20140701|2014-01-22 09:00,22,15.59,15.63,15.59,15.6,84
20140701|2014-01-22 09:30,22,15.6,15.6,15.58,15.59,107
20140701|2014-01-22 10:00,22,15.59,15.59,15.55,15.55,408
20140701|2014-01-22 10:30,22,15.55,15.56,15.52,15.54,532
20140701|2014-01-22 11:00,22,15.55,15.56,15.54,15.54,142
20140701|2014-01-22 11:30,22,15.54,15.55,15.53,15.54,50
20140701|2014-01-22 12:00,22,15.54,15.6,15.54,15.59,162
20140701|2014-01-22 12:30,22,15.6,15.62,15.59,15.59,32
20140701|2014-01-23 01:30,23,15.57,15.61,15.57,15.61,18
20140701|2014-01-23 02:00,23,15.58,15.58,15.58,15.58,6
20140701|2014-01-23 02:30,23,15.58,15.58,15.56,15.58,23
20140701|2014-01-23 03:00,23,15.57,15.61,15.56,15.58,37
20140701|2014-01-23 03:30,23,15.57,15.58,15.57,15.58,26
20140701|2014-01-23 04:00,23,15.57,15.57,15.57,15.57,4
20140701|2014-01-23 04:30,23,15.57,15.57,15.57,15.57,3
20140701|2014-01-23 05:00,23,15.59,15.59,15.58,15.59,5
20140701|2014-01-23 05:30,23,15.57,15.64,15.54,15.55,107
20140701|2014-01-23 06:00,23,15.58,15.58,15.58,15.58,1
20140701|2014-01-23 06:30,23,15.57,15.58,15.57,15.58,8
20140701|2014-01-23 07:00,23,15.57,15.6,15.56,15.58,260
20140701|2014-01-23 07:30,23,15.58,15.69,15.58,15.67,283
20140701|2014-01-23 08:00,23,15.67,15.72,15.67,15.7,145
20140701|2014-01-23 08:30,23,15.71,15.71,15.66,15.66,53
20140701|2014-01-23 09:00,23,15.66,15.7,15.62,15.7,208
20140701|2014-01-23 09:30,23,15.71,15.71,15.68,15.68,43
20140701|2014-01-23 10:00,23,15.68,15.68,15.65,15.65,28
20140701|2014-01-23 10:30,23,15.65,15.65,15.59,15.61,316
20140701|2014-01-23 11:00,23,15.59,15.59,15.55,15.56,184
20140701|2014-01-23 11:30,23,15.56,15.59,15.55,15.58,104
20140701|2014-01-23 12:00,23,15.58,15.58,15.55,15.57,580
20140701|2014-01-23 12:30,23,15.57,15.59,15.57,15.57,241
20140701|2014-01-24 01:30,24,15.58,15.58,15.53,15.53,199
20140701|2014-01-24 02:00,24,15.55,15.55,15.54,15.54,10
20140701|2014-01-24 02:30,24,15.54,15.54,15.53,15.53,13
20140701|2014-01-24 03:30,24,15.54,15.55,15.54,15.55,6
20140701|2014-01-24 04:00,24,15.55,15.55,15.54,15.54,19
20140701|2014-01-24 04:30,24,15.54,15.57,15.54,15.57,80
20140701|2014-01-24 05:00,24,15.57,15.6,15.55,15.57,241
20140701|2014-01-24 05:30,24,15.56,15.57,15.55,15.57,150
20140701|2014-01-24 06:00,24,15.56,15.56,15.56,15.56,2
20140701|2014-01-24 06:30,24,15.57,15.58,15.56,15.56,22
20140701|2014-01-24 07:00,24,15.56,15.56,15.53,15.55,55
20140701|2014-01-24 07:30,24,15.56,15.63,15.56,15.62,226
20140701|2014-01-24 08:00,24,15.61,15.63,15.58,15.59,100
20140701|2014-01-24 08:30,24,15.59,15.59,15.56,15.59,164
20140701|2014-01-24 09:00,24,15.58,15.6,15.58,15.58,90
20140701|2014-01-24 09:30,24,15.58,15.58,15.56,15.56,64
20140701|2014-01-24 10:00,24,15.55,15.56,15.52,15.54,592
20140701|2014-01-24 10:30,24,15.55,15.55,15.52,15.53,129
20140701|2014-01-24 11:00,24,15.53,15.53,15.5,15.52,333
20140701|2014-01-24 11:30,24,15.53,15.53,15.5,15.52,71
20140701|2014-01-24 12:00,24,15.53,15.59,15.52,15.58,311
20140701|2014-01-24 12:30,24,15.58,15.64,15.58,15.62,251
20140701|2014-01-27 01:30,27,15.58,15.6,15.58,15.59,41
20140701|2014-01-27 02:00,27,15.59,15.59,15.57,15.57,8
20140701|2014-01-27 02:30,27,15.56,15.56,15.54,15.56,73
20140701|2014-01-27 03:00,27,15.56,15.56,15.56,15.56,4
20140701|2014-01-27 03:30,27,15.54,15.54,15.51,15.51,140
20140701|2014-01-27 04:00,27,15.52,15.53,15.52,15.52,86
20140701|2014-01-27 04:30,27,15.5,15.51,15.5,15.5,115
20140701|2014-01-27 05:00,27,15.49,15.51,15.48,15.5,206
20140701|2014-01-27 05:30,27,15.5,15.5,15.5,15.5,4
20140701|2014-01-27 06:00,27,15.5,15.52,15.49,15.52,16
20140701|2014-01-27 06:30,27,15.5,15.52,15.5,15.52,7
20140701|2014-01-27 07:00,27,15.51,15.52,15.48,15.48,185
20140701|2014-01-27 07:30,27,15.47,15.47,15.43,15.45,525
20140701|2014-01-27 08:00,27,15.45,15.46,15.44,15.45,283
20140701|2014-01-27 08:30,27,15.46,15.46,15.41,15.41,308
20140701|2014-01-27 09:00,27,15.41,15.44,15.4,15.43,81
20140701|2014-01-27 09:30,27,15.43,15.45,15.39,15.39,341
20140701|2014-01-27 10:00,27,15.39,15.42,15.38,15.41,360
20140701|2014-01-27 10:30,27,15.41,15.42,15.4,15.4,151
20140701|2014-01-27 11:00,27,15.4,15.4,15.35,15.35,303
20140701|2014-01-27 11:30,27,15.35,15.36,15.33,15.36,138
20140701|2014-01-27 12:00,27,15.36,15.38,15.33,15.35,763
20140701|2014-01-27 12:30,27,15.37,15.4,15.35,15.36,263
20140701|2014-01-28 01:30,28,15.34,15.34,15.29,15.3,390
20140701|2014-01-28 02:00,28,15.31,15.31,15.3,15.3,101
20140701|2014-01-28 02:30,28,15.3,15.33,15.27,15.33,57
20140701|2014-01-28 03:00,28,15.32,15.36,15.31,15.36,42
20140701|2014-01-28 03:30,28,15.35,15.35,15.31,15.31,39
20140701|2014-01-28 04:00,28,15.32,15.34,15.31,15.33,87
20140701|2014-01-28 04:30,28,15.32,15.33,15.28,15.3,35
20140701|2014-01-28 05:00,28,15.3,15.31,15.3,15.3,38
20140701|2014-01-28 05:30,28,15.29,15.29,15.27,15.27,80
20140701|2014-01-28 06:00,28,15.26,15.27,15.26,15.27,170
20140701|2014-01-28 06:30,28,15.27,15.28,15.27,15.27,33
20140701|2014-01-28 07:00,28,15.27,15.35,15.24,15.35,503
20140701|2014-01-28 07:30,28,15.34,15.4,15.33,15.39,475
20140701|2014-01-28 08:00,28,15.38,15.48,15.38,15.46,329
20140701|2014-01-28 08:30,28,15.46,15.48,15.42,15.45,187
20140701|2014-01-28 09:00,28,15.43,15.46,15.42,15.46,878
20140701|2014-01-28 09:30,28,15.46,15.46,15.42,15.45,52
20140701|2014-01-28 10:00,28,15.46,15.57,15.45,15.5,1452
20140701|2014-01-28 10:30,28,15.51,15.54,15.49,15.49,130
20140701|2014-01-28 11:00,28,15.51,15.56,15.49,15.54,118
20140701|2014-01-28 11:30,28,15.53,15.57,15.53,15.55,72
20140701|2014-01-28 12:00,28,15.55,15.57,15.53,15.54,206
20140701|2014-01-28 12:30,28,15.55,15.6,15.55,15.6,303
20140701|2014-01-29 01:30,29,15.59,15.59,15.48,15.48,355
20140701|2014-01-29 02:00,29,15.47,15.48,15.47,15.48,20
20140701|2014-01-29 02:30,29,15.49,15.51,15.49,15.51,32
20140701|2014-01-29 03:00,29,15.49,15.5,15.49,15.5,7
20140701|2014-01-29 03:30,29,15.5,15.5,15.5,15.5,15
20140701|2014-01-29 04:00,29,15.51,15.52,15.51,15.51,24
20140701|2014-01-29 04:30,29,15.5,15.51,15.49,15.49,109
20140701|2014-01-29 05:00,29,15.49,15.49,15.38,15.38,137
20140701|2014-01-29 05:30,29,15.38,15.38,15.38,15.38,10
20140701|2014-01-29 06:00,29,15.38,15.4,15.38,15.4,115
20140701|2014-01-29 06:30,29,15.4,15.4,15.36,15.38,42
20140701|2014-01-29 07:00,29,15.36,15.36,15.27,15.32,235
20140701|2014-01-29 07:30,29,15.32,15.33,15.3,15.32,253
20140701|2014-01-29 08:00,29,15.32,15.35,15.32,15.33,140
20140701|2014-01-29 08:30,29,15.34,15.35,15.3,15.31,79
20140701|2014-01-29 09:00,29,15.3,15.31,15.26,15.26,213
20140701|2014-01-29 09:30,29,15.27,15.29,15.27,15.29,60
20140701|2014-01-29 10:00,29,15.29,15.34,15.29,15.34,100
20140701|2014-01-29 10:30,29,15.34,15.37,15.33,15.34,200
20140701|2014-01-29 11:00,29,15.35,15.37,15.35,15.37,60
20140701|2014-01-29 11:30,29,15.36,15.36,15.33,15.33,112
20140701|2014-01-29 12:00,29,15.33,15.33,15.28,15.28,93
20140701|2014-01-29 12:30,29,15.29,15.35,15.29,15.34,168
20140701|2014-01-30 01:30,30,15.32,15.35,15.27,15.3,115
20140701|2014-01-30 02:00,30,15.3,15.32,15.3,15.32,64
20140701|2014-01-30 02:30,30,15.32,15.33,15.3,15.31,348
20140701|2014-01-30 03:00,30,15.31,15.36,15.31,15.35,161
20140701|2014-01-30 03:30,30,15.38,15.42,15.38,15.42,11
20140701|2014-01-30 04:00,30,15.42,15.49,15.41,15.49,125
20140701|2014-01-30 05:00,30,15.44,15.46,15.44,15.44,137
20140701|2014-01-30 05:30,30,15.46,15.46,15.43,15.45,78
20140701|2014-01-30 06:00,30,15.44,15.44,15.4,15.4,180
20140701|2014-01-30 06:30,30,15.39,15.44,15.38,15.43,142
20140701|2014-01-30 07:00,30,15.43,15.48,15.42,15.48,395
20140701|2014-01-30 07:30,30,15.48,15.48,15.43,15.45,314
20140701|2014-01-30 08:00,30,15.44,15.47,15.41,15.47,192
20140701|2014-01-30 08:30,30,15.46,15.53,15.46,15.5,1409
20140701|2014-01-30 09:00,30,15.5,15.51,15.46,15.48,183
20140701|2014-01-30 09:30,30,15.48,15.49,15.45,15.48,147
20140701|2014-01-30 10:00,30,15.48,15.48,15.41,15.44,341
20140701|2014-01-30 10:30,30,15.43,15.44,15.41,15.43,201
20140701|2014-01-30 11:00,30,15.44,15.44,15.41,15.43,218
20140701|2014-01-30 11:30,30,15.43,15.5,15.43,15.5,143
20140701|2014-01-30 12:00,30,15.5,15.54,15.5,15.52,266
20140701|2014-01-30 12:30,30,15.53,15.53,15.5,15.52,119
20140701|2014-01-31 01:30,31,15.52,15.54,15.52,15.54,71
20140701|2014-01-31 02:00,31,15.53,15.53,15.53,15.53,3
20140701|2014-01-31 02:30,31,15.55,15.56,15.52,15.53,103
20140701|2014-01-31 03:00,31,15.53,15.54,15.51,15.53,17
20140701|2014-01-31 03:30,31,15.53,15.54,15.52,15.54,5
20140701|2014-01-31 04:00,31,15.54,15.57,15.54,15.57,141
20140701|2014-01-31 04:30,31,15.57,15.64,15.57,15.59,1105
20140701|2014-01-31 05:00,31,15.59,15.61,15.59,15.61,148
20140701|2014-01-31 05:30,31,15.61,15.61,15.58,15.6,81
20140701|2014-01-31 06:00,31,15.61,15.61,15.59,15.59,161
20140701|2014-01-31 06:30,31,15.59,15.61,15.59,15.6,348
20140701|2014-01-31 07:00,31,15.61,15.84,15.61,15.74,659
20140701|2014-01-31 07:30,31,15.72,15.76,15.72,15.75,341
20140701|2014-01-31 08:00,31,15.76,15.77,15.73,15.74,455
20140701|2014-01-31 08:30,31,15.74,15.82,15.74,15.82,996
20140701|2014-01-31 09:00,31,15.81,15.98,15.81,15.93,1201
20140701|2014-01-31 09:30,31,15.93,15.93,15.89,15.93,209
20140701|2014-01-31 10:00,31,15.93,15.98,15.93,15.95,492
20140701|2014-01-31 10:30,31,15.96,16.04,15.95,16.04,578
20140701|2014-01-31 11:00,31,16.04,16.05,16,16.04,347
20140701|2014-01-31 11:30,31,16.04,16.14,16.03,16.13,587
20140701|2014-01-31 12:00,31,16.12,16.19,15.99,16.03,871
20140701|2014-01-31 12:30,31,16.05,16.08,16.02,16.06,321
20140701|2014-02-03 02:30,3,16.09,16.09,15.95,16.01,203
20140701|2014-02-03 03:00,3,16.01,16.09,16.01,16.07,120
20140701|2014-02-03 03:30,3,16.07,16.12,16.07,16.12,88
20140701|2014-02-03 04:00,3,16.13,16.14,16.08,16.08,393
20140701|2014-02-03 04:30,3,16.07,16.07,16.03,16.04,315
20140701|2014-02-03 05:00,3,16,16.02,16,16.01,87
20140701|2014-02-03 05:30,3,16.04,16.12,16.04,16.11,198
20140701|2014-02-03 06:00,3,16.12,16.14,16.11,16.11,261
20140701|2014-02-03 06:30,3,16.12,16.12,16.1,16.1,205
20140701|2014-02-03 07:00,3,16.11,16.11,16.03,16.06,215
20140701|2014-02-03 07:30,3,16.06,16.09,16.05,16.07,85
20140701|2014-02-03 08:00,3,16.08,16.09,16.08,16.09,300
20140701|2014-02-03 08:30,3,16.08,16.09,15.99,16.04,240
20140701|2014-02-03 09:00,3,16.05,16.05,16.01,16.05,81
20140701|2014-02-03 09:30,3,16.05,16.14,16.05,16.1,325
20140701|2014-02-03 10:00,3,16.1,16.16,16.06,16.06,288
20140701|2014-02-03 10:30,3,16.06,16.11,16.03,16.09,381
20140701|2014-02-03 11:00,3,16.08,16.15,16.06,16.15,168
20140701|2014-02-03 11:30,3,16.17,16.23,16.16,16.19,781
20140701|2014-02-04 02:30,4,16.19,16.21,16.11,16.16,473
20140701|2014-02-04 03:00,4,16.17,16.2,16.17,16.19,27
20140701|2014-02-04 03:30,4,16.2,16.21,16.2,16.21,83
20140701|2014-02-04 04:00,4,16.21,16.21,16.2,16.2,35
20140701|2014-02-04 04:30,4,16.2,16.2,16.18,16.18,19
20140701|2014-02-04 05:00,4,16.2,16.21,16.17,16.19,118
20140701|2014-02-04 05:30,4,16.21,16.22,16.12,16.12,468
20140701|2014-02-04 06:00,4,16.11,16.13,16.09,16.11,60
20140701|2014-02-04 06:30,4,16.11,16.16,16.11,16.13,122
20140701|2014-02-04 07:00,4,16.12,16.18,16.11,16.15,178
20140701|2014-02-04 07:30,4,16.16,16.24,16.16,16.24,608
20140701|2014-02-04 08:00,4,16.24,16.54,16.24,16.53,1990
20140701|2014-02-04 08:30,4,16.53,16.58,16.51,16.56,981
20140701|2014-02-04 09:00,4,16.56,16.65,16.56,16.63,488
20140701|2014-02-04 09:30,4,16.63,16.64,16.59,16.64,731
20140701|2014-02-04 10:00,4,16.64,16.79,16.62,16.79,1345
20140701|2014-02-04 10:30,4,16.79,16.82,16.7,16.76,702
20140701|2014-02-04 11:00,4,16.75,16.77,16.67,16.68,463
20140701|2014-02-04 11:30,4,16.67,16.67,16.5,16.5,1180
20140701|2014-02-05 02:30,5,16.56,16.7,16.56,16.68,707
20140701|2014-02-05 03:00,5,16.69,16.72,16.68,16.68,72
20140701|2014-02-05 03:30,5,16.67,16.75,16.67,16.73,414
20140701|2014-02-05 04:00,5,16.73,16.73,16.7,16.73,20
20140701|2014-02-05 04:30,5,16.71,16.71,16.65,16.65,108
20140701|2014-02-05 05:00,5,16.66,16.71,16.64,16.69,217
20140701|2014-02-05 05:30,5,16.68,16.68,16.66,16.68,19
20140701|2014-02-05 06:00,5,16.68,16.7,16.67,16.67,70
20140701|2014-02-05 06:30,5,16.68,16.7,16.63,16.7,286
20140701|2014-02-05 07:00,5,16.7,16.74,16.56,16.59,695
20140701|2014-02-05 07:30,5,16.6,16.62,16.48,16.6,621
20140701|2014-02-05 08:00,5,16.65,16.67,16.61,16.65,170
20140701|2014-02-05 08:30,5,16.64,16.68,16.59,16.62,212
20140701|2014-02-05 09:00,5,16.62,16.68,16.59,16.6,308
20140701|2014-02-05 09:30,5,16.59,16.72,16.52,16.7,546
20140701|2014-02-05 10:00,5,16.7,16.71,16.66,16.7,174
20140701|2014-02-05 10:30,5,16.7,16.77,16.69,16.75,742
20140701|2014-02-05 11:00,5,16.74,16.77,16.64,16.71,380
20140701|2014-02-05 11:30,5,16.68,16.69,16.6,16.61,394
20140701|2014-02-06 02:30,6,16.65,16.67,16.62,16.67,171
20140701|2014-02-06 03:00,6,16.67,16.7,16.67,16.68,105
20140701|2014-02-06 03:30,6,16.65,16.68,16.64,16.65,68
20140701|2014-02-06 04:00,6,16.64,16.64,16.62,16.62,26
20140701|2014-02-06 04:30,6,16.62,16.62,16.6,16.61,72
20140701|2014-02-06 05:00,6,16.61,16.63,16.61,16.63,18
20140701|2014-02-06 05:30,6,16.65,16.67,16.65,16.65,105
20140701|2014-02-06 06:00,6,16.67,16.68,16.64,16.64,130
20140701|2014-02-06 06:30,6,16.63,16.63,16.29,16.34,1011
20140701|2014-02-06 07:00,6,16.35,16.53,16.35,16.5,280
20140701|2014-02-06 07:30,6,16.51,16.67,16.5,16.55,176
20140701|2014-02-06 08:00,6,16.56,16.57,16.5,16.56,66
20140701|2014-02-06 08:30,6,16.56,16.57,16.48,16.48,161
20140701|2014-02-06 09:00,6,16.47,16.47,16.35,16.39,367
20140701|2014-02-06 09:30,6,16.41,16.42,16.29,16.41,337
20140701|2014-02-06 10:00,6,16.41,16.42,16.38,16.41,171
20140701|2014-02-06 10:30,6,16.4,16.4,16.34,16.37,177
20140701|2014-02-06 11:00,6,16.38,16.45,16.37,16.43,213
20140701|2014-02-06 11:30,6,16.45,16.48,16.36,16.4,945
20140701|2014-02-07 02:30,7,16.4,16.4,16.15,16.26,701
20140701|2014-02-07 03:00,7,16.25,16.25,16.23,16.24,192
20140701|2014-02-07 03:30,7,16.25,16.26,16.23,16.23,43
20140701|2014-02-07 04:00,7,16.23,16.24,16.23,16.23,15
20140701|2014-02-07 04:30,7,16.24,16.25,16.24,16.25,79
20140701|2014-02-07 05:00,7,16.24,16.34,16.24,16.3,92
20140701|2014-02-07 05:30,7,16.31,16.35,16.3,16.33,159
20140701|2014-02-07 06:00,7,16.35,16.38,16.34,16.34,86
20140701|2014-02-07 06:30,7,16.35,16.35,16.32,16.32,13
20140701|2014-02-07 07:00,7,16.3,16.42,16.3,16.37,313
20140701|2014-02-07 07:30,7,16.36,16.4,16.34,16.35,259
20140701|2014-02-07 08:00,7,16.35,16.4,16.33,16.39,68
20140701|2014-02-07 08:30,7,16.39,16.41,16.36,16.36,82
20140701|2014-02-07 09:00,7,16.36,16.37,16.31,16.36,183
20140701|2014-02-07 09:30,7,16.36,16.37,16.34,16.37,61
20140701|2014-02-07 10:00,7,16.37,16.4,16.33,16.33,122
20140701|2014-02-07 10:30,7,16.34,16.34,16.3,16.3,120
20140701|2014-02-07 11:00,7,16.29,16.34,16.26,16.3,212
20140701|2014-02-07 11:30,7,16.31,16.34,16.28,16.28,483
20140701|2014-02-10 02:30,10,16.26,16.26,16.13,16.16,612
20140701|2014-02-10 03:00,10,16.15,16.16,16.11,16.13,352
20140701|2014-02-10 03:30,10,16.12,16.12,16.01,16.01,94
20140701|2014-02-10 04:00,10,16.01,16.1,16,16.09,502
20140701|2014-02-10 04:30,10,16.1,16.11,16.1,16.1,27
20140701|2014-02-10 05:00,10,16.1,16.16,16.1,16.16,62
20140701|2014-02-10 05:30,10,16.15,16.19,16.12,16.19,229
20140701|2014-02-10 06:00,10,16.17,16.19,16.16,16.16,66
20140701|2014-02-10 06:30,10,16.15,16.15,16.14,16.15,3
20140701|2014-02-10 07:00,10,16.15,16.24,16.14,16.21,346
20140701|2014-02-10 07:30,10,16.2,16.24,16.18,16.23,127
20140701|2014-02-10 08:00,10,16.2,16.26,16.2,16.25,127
20140701|2014-02-10 08:30,10,16.25,16.26,16.2,16.2,644
20140701|2014-02-10 09:00,10,16.19,16.25,16.18,16.24,175
20140701|2014-02-10 09:30,10,16.24,16.27,16.23,16.24,111
20140701|2014-02-10 10:00,10,16.24,16.25,16.21,16.24,152
20140701|2014-02-10 10:30,10,16.23,16.24,16.22,16.22,77
20140701|2014-02-10 11:00,10,16.21,16.23,16.18,16.21,177
20140701|2014-02-10 11:30,10,16.2,16.28,16.2,16.27,712
20140701|2014-02-11 02:30,11,16.26,16.33,16.26,16.33,743
20140701|2014-02-11 03:00,11,16.32,16.33,16.31,16.32,304
20140701|2014-02-11 03:30,11,16.31,16.31,16.29,16.29,21
20140701|2014-02-11 04:00,11,16.3,16.3,16.19,16.19,241
20140701|2014-02-11 04:30,11,16.21,16.21,16.2,16.21,3
20140701|2014-02-11 05:00,11,16.24,16.27,16.23,16.24,98
20140701|2014-02-11 05:30,11,16.24,16.25,16.24,16.24,109
20140701|2014-02-11 06:00,11,16.24,16.24,16.17,16.17,29
20140701|2014-02-11 06:30,11,16.15,16.17,16.15,16.17,27
20140701|2014-02-11 07:00,11,16.18,16.18,16.07,16.08,423
20140701|2014-02-11 07:30,11,16.06,16.1,16.05,16.08,85
20140701|2014-02-11 08:00,11,16.09,16.12,16.07,16.07,72
20140701|2014-02-11 08:30,11,16.08,16.09,16.07,16.08,380
20140701|2014-02-11 09:00,11,16.08,16.19,16.08,16.17,855
20140701|2014-02-11 09:30,11,16.17,16.18,16.09,16.13,401
20140701|2014-02-11 10:00,11,16.1,16.12,16.09,16.1,148
20140701|2014-02-11 10:30,11,16.1,16.14,16.1,16.14,105
20140701|2014-02-11 11:00,11,16.13,16.14,16.08,16.1,140
20140701|2014-02-11 11:30,11,16.1,16.11,16.03,16.04,974
20140701|2014-02-11 12:00,11,16.04,16.04,16.04,16.04,6
20140701|2014-02-12 02:30,12,16.06,16.06,15.99,16.02,474
20140701|2014-02-12 03:00,12,16.02,16.07,16.01,16.06,157
20140701|2014-02-12 03:30,12,16.06,16.1,16.06,16.08,44
20140701|2014-02-12 04:00,12,16.1,16.11,16.06,16.08,42
20140701|2014-02-12 04:30,12,16.03,16.03,16.03,16.03,3
20140701|2014-02-12 05:00,12,16.02,16.06,16.02,16.04,56
20140701|2014-02-12 05:30,12,16.04,16.11,16.02,16.1,79
20140701|2014-02-12 06:00,12,16.1,16.13,16.08,16.13,150
20140701|2014-02-12 06:30,12,16.13,16.13,16.11,16.11,74
20140701|2014-02-12 07:00,12,16.11,16.14,16.03,16.12,191
20140701|2014-02-12 07:30,12,16.12,16.2,16.12,16.19,365
20140701|2014-02-12 08:00,12,16.2,16.24,16.14,16.15,656
20140701|2014-02-12 08:30,12,16.14,16.15,15.89,16.1,2147
20140701|2014-02-12 09:00,12,16.1,16.16,16.08,16.16,401
20140701|2014-02-12 09:30,12,16.16,16.21,16.16,16.2,312
20140701|2014-02-12 10:00,12,16.2,16.46,16.2,16.4,1442
20140701|2014-02-12 10:30,12,16.4,16.49,16.4,16.48,503
20140701|2014-02-12 11:00,12,16.49,16.49,16.39,16.43,892
20140701|2014-02-12 11:30,12,16.43,16.5,16.4,16.5,982
20140701|2014-02-13 02:30,13,16.42,16.5,16.42,16.46,158
20140701|2014-02-13 03:00,13,16.47,16.47,16.41,16.41,123
20140701|2014-02-13 03:30,13,16.42,16.42,16.4,16.4,167
20140701|2014-02-13 04:00,13,16.4,16.4,16.33,16.33,211
20140701|2014-02-13 04:30,13,16.33,16.33,16.24,16.29,204
20140701|2014-02-13 05:00,13,16.3,16.31,16.17,16.19,479
20140701|2014-02-13 05:30,13,16.19,16.25,16.18,16.23,320
20140701|2014-02-13 06:00,13,16.23,16.25,16.23,16.25,79
20140701|2014-02-13 06:30,13,16.29,16.29,16.25,16.26,92
20140701|2014-02-13 07:00,13,16.24,16.35,16.24,16.25,185
20140701|2014-02-13 07:30,13,16.26,16.32,16.26,16.31,176
20140701|2014-02-13 08:00,13,16.32,16.36,16.3,16.3,434
20140701|2014-02-13 08:30,13,16.31,16.35,16.31,16.33,89
20140701|2014-02-13 09:00,13,16.32,16.32,16.24,16.26,355
20140701|2014-02-13 09:30,13,16.26,16.29,16.21,16.25,423
20140701|2014-02-13 10:00,13,16.25,16.34,16.25,16.33,231
20140701|2014-02-13 10:30,13,16.34,16.34,16.26,16.29,218
20140701|2014-02-13 11:00,13,16.3,16.35,16.28,16.35,150
20140701|2014-02-13 11:30,13,16.34,16.37,16.32,16.32,336
20140701|2014-02-14 02:30,14,16.27,16.31,16.24,16.26,88
20140701|2014-02-14 03:00,14,16.26,16.26,16.21,16.22,109
20140701|2014-02-14 03:30,14,16.22,16.22,16.22,16.22,21
20140701|2014-02-14 04:00,14,16.22,16.24,16.22,16.23,22
20140701|2014-02-14 04:30,14,16.22,16.24,16.22,16.24,73
20140701|2014-02-14 05:00,14,16.24,16.28,16.24,16.27,119
20140701|2014-02-14 05:30,14,16.26,16.26,16.25,16.25,4
20140701|2014-02-14 06:00,14,16.28,16.3,16.28,16.3,95
20140701|2014-02-14 06:30,14,16.3,16.3,16.29,16.29,38
20140701|2014-02-14 07:00,14,16.29,16.31,16.27,16.3,75
20140701|2014-02-14 07:30,14,16.3,16.3,16.21,16.23,75
20140701|2014-02-14 08:00,14,16.23,16.24,16.22,16.23,59
20140701|2014-02-14 08:30,14,16.22,16.24,16.2,16.24,165
20140701|2014-02-14 09:00,14,16.24,16.24,16.22,16.22,51
20140701|2014-02-14 09:30,14,16.23,16.29,16.23,16.24,73
20140701|2014-02-14 10:00,14,16.24,16.29,16.23,16.28,289
20140701|2014-02-14 10:30,14,16.29,16.31,16.29,16.31,148
20140701|2014-02-14 11:00,14,16.32,16.32,16.25,16.26,122
20140701|2014-02-14 11:30,14,16.27,16.32,16.26,16.26,319
20140701|2014-02-18 02:30,18,16.32,16.38,16.32,16.33,330
20140701|2014-02-18 03:00,18,16.35,16.36,16.34,16.35,37
20140701|2014-02-18 03:30,18,16.35,16.36,16.33,16.36,73
20140701|2014-02-18 04:00,18,16.35,16.36,16.34,16.36,86
20140701|2014-02-18 04:30,18,16.35,16.47,16.35,16.46,197
20140701|2014-02-18 05:00,18,16.48,16.56,16.48,16.52,591
20140701|2014-02-18 05:30,18,16.52,16.58,16.52,16.54,64
20140701|2014-02-18 06:00,18,16.54,16.54,16.4,16.4,211
20140701|2014-02-18 06:30,18,16.42,16.44,16.36,16.43,388
20140701|2014-02-18 07:00,18,16.45,16.55,16.43,16.55,559
20140701|2014-02-18 07:30,18,16.55,16.58,16.55,16.57,157
20140701|2014-02-18 08:00,18,16.58,16.61,16.57,16.58,464
20140701|2014-02-18 08:30,18,16.58,16.65,16.57,16.63,1181
20140701|2014-02-18 09:00,18,16.63,16.64,16.61,16.64,165
20140701|2014-02-18 09:30,18,16.65,16.66,16.61,16.65,345
20140701|2014-02-18 10:00,18,16.66,16.71,16.66,16.71,510
20140701|2014-02-18 10:30,18,16.7,16.73,16.66,16.68,194
20140701|2014-02-18 11:00,18,16.69,16.72,16.67,16.71,293
20140701|2014-02-18 11:30,18,16.71,16.77,16.64,16.77,1207
20140701|2014-02-19 02:30,19,16.75,16.76,16.69,16.72,590
20140701|2014-02-19 03:00,19,16.72,16.73,16.63,16.66,204
20140701|2014-02-19 03:30,19,16.68,16.68,16.65,16.65,16
20140701|2014-02-19 04:00,19,16.67,16.67,16.66,16.66,23
20140701|2014-02-19 04:30,19,16.67,16.7,16.66,16.69,102
20140701|2014-02-19 05:00,19,16.69,16.73,16.65,16.69,180
20140701|2014-02-19 05:30,19,16.73,16.84,16.73,16.81,368
20140701|2014-02-19 06:00,19,16.79,16.94,16.79,16.91,1004
20140701|2014-02-19 06:30,19,16.91,16.98,16.91,16.96,515
20140701|2014-02-19 07:00,19,16.97,16.97,16.83,16.85,466
20140701|2014-02-19 07:30,19,16.86,16.93,16.86,16.93,247
20140701|2014-02-19 08:00,19,16.93,17,16.92,16.95,1325
20140701|2014-02-19 08:30,19,16.95,17,16.95,17,1433
20140701|2014-02-19 09:00,19,16.99,17.01,16.97,16.99,506
20140701|2014-02-19 09:30,19,16.99,17.03,16.98,17.03,293
20140701|2014-02-19 10:00,19,17.03,17.05,17.01,17.05,349
20140701|2014-02-19 10:30,19,17.05,17.09,17.04,17.05,687
20140701|2014-02-19 11:00,19,17.04,17.07,17.02,17.07,489
20140701|2014-02-19 11:30,19,17.07,17.08,16.97,16.97,791
20140701|2014-02-20 02:30,20,17.02,17.03,16.94,16.96,889
20140701|2014-02-20 03:00,20,16.97,17.03,16.97,17.03,80
20140701|2014-02-20 03:30,20,17,17,16.9,16.9,337
20140701|2014-02-20 04:00,20,16.91,16.95,16.91,16.94,47
20140701|2014-02-20 04:30,20,16.92,16.95,16.92,16.94,125
20140701|2014-02-20 05:00,20,16.95,16.95,16.91,16.94,186
20140701|2014-02-20 05:30,20,16.95,16.97,16.95,16.96,186
20140701|2014-02-20 06:00,20,16.95,16.99,16.95,16.96,127
20140701|2014-02-20 06:30,20,16.93,17.03,16.9,16.97,95
20140701|2014-02-20 07:00,20,16.96,16.97,16.91,16.93,360
20140701|2014-02-20 07:30,20,16.93,16.96,16.9,16.92,326
20140701|2014-02-20 08:00,20,16.91,16.92,16.86,16.92,327
20140701|2014-02-20 08:30,20,16.91,17,16.91,16.98,384
20140701|2014-02-20 09:00,20,16.99,17.03,16.97,17.02,501
20140701|2014-02-20 09:30,20,17.02,17.06,16.99,16.99,369
20140701|2014-02-20 10:00,20,17,17.04,16.98,17.03,236
20140701|2014-02-20 10:30,20,17.03,17.06,16.95,16.95,361
20140701|2014-02-20 11:00,20,16.98,17.01,16.97,16.97,219
20140701|2014-02-20 11:30,20,16.97,17,16.91,16.94,1098
20140701|2014-02-21 02:30,21,16.95,17.06,16.95,17.04,722
20140701|2014-02-21 03:00,21,17.05,17.08,17.04,17.08,232
20140701|2014-02-21 03:30,21,17.08,17.09,17.06,17.06,327
20140701|2014-02-21 04:00,21,17.06,17.1,17.06,17.1,695
20140701|2014-02-21 04:30,21,17.1,17.12,17.1,17.11,150
20140701|2014-02-21 05:00,21,17.1,17.12,17.1,17.1,23
20140701|2014-02-21 05:30,21,17.09,17.09,17.07,17.07,173
20140701|2014-02-21 06:00,21,17.07,17.09,17.07,17.09,58
20140701|2014-02-21 06:30,21,17.07,17.07,17,17.02,186
20140701|2014-02-21 07:00,21,17.05,17.06,17.01,17.06,164
20140701|2014-02-21 07:30,21,17.04,17.04,16.93,16.93,355
20140701|2014-02-21 08:00,21,16.95,17.02,16.95,17.01,250
20140701|2014-02-21 08:30,21,17.02,17.05,17.01,17.02,349
20140701|2014-02-21 09:00,21,17.06,17.16,17.05,17.11,906
20140701|2014-02-21 09:30,21,17.12,17.16,17.09,17.16,260
20140701|2014-02-21 10:00,21,17.16,17.17,17.11,17.12,248
20140701|2014-02-21 10:30,21,17.12,17.33,17.12,17.26,1353
20140701|2014-02-21 11:00,21,17.25,17.34,17.21,17.31,923
20140701|2014-02-21 11:30,21,17.31,17.33,17.25,17.32,1323
20140701|2014-02-24 02:30,24,17.3,17.45,17.3,17.35,2934
20140701|2014-02-24 03:00,24,17.35,17.38,17.32,17.38,428
20140701|2014-02-24 03:30,24,17.38,17.5,17.38,17.46,754
20140701|2014-02-24 04:00,24,17.47,17.54,17.46,17.49,694
20140701|2014-02-24 04:30,24,17.47,17.56,17.47,17.47,1815
20140701|2014-02-24 05:00,24,17.47,17.5,17.47,17.49,366
20140701|2014-02-24 05:30,24,17.51,17.53,17.46,17.46,143
20140701|2014-02-24 06:00,24,17.48,17.49,17.44,17.45,444
20140701|2014-02-24 06:30,24,17.44,17.5,17.43,17.5,453
20140701|2014-02-24 07:00,24,17.5,17.55,17.47,17.52,830
20140701|2014-02-24 07:30,24,17.53,17.53,17.5,17.5,478
20140701|2014-02-24 08:00,24,17.5,17.52,17.48,17.5,425
20140701|2014-02-24 08:30,24,17.49,17.55,17.48,17.55,827
20140701|2014-02-24 09:00,24,17.53,17.72,17.51,17.62,3439
20140701|2014-02-24 09:30,24,17.62,17.66,17.62,17.66,282
20140701|2014-02-24 10:00,24,17.65,17.73,17.65,17.72,1142
20140701|2014-02-24 10:30,24,17.73,17.81,17.72,17.76,3190
20140701|2014-02-24 11:00,24,17.76,17.78,17.74,17.75,1664
20140701|2014-02-24 11:30,24,17.76,17.81,17.73,17.76,1919
20140701|2014-02-25 02:30,25,17.76,17.8,17.73,17.76,1860
20140701|2014-02-25 03:00,25,17.77,17.78,17.73,17.75,556
20140701|2014-02-25 03:30,25,17.75,17.79,17.75,17.79,410
20140701|2014-02-25 04:00,25,17.79,17.82,17.78,17.78,197
20140701|2014-02-25 04:30,25,17.81,17.85,17.81,17.84,312
20140701|2014-02-25 05:00,25,17.84,17.85,17.8,17.8,138
20140701|2014-02-25 05:30,25,17.81,17.82,17.79,17.79,30
20140701|2014-02-25 06:00,25,17.8,17.8,17.76,17.76,178
20140701|2014-02-25 06:30,25,17.77,17.8,17.74,17.8,965
20140701|2014-02-25 07:00,25,17.79,17.84,17.74,17.83,916
20140701|2014-02-25 07:30,25,17.83,17.84,17.8,17.84,129
20140701|2014-02-25 08:00,25,17.84,17.99,17.82,17.91,2545
20140701|2014-02-25 08:30,25,17.91,17.98,17.87,17.93,1604
20140701|2014-02-25 09:00,25,17.92,18,17.92,18,1127
20140701|2014-02-25 09:30,25,18,18.04,17.98,18,1235
20140701|2014-02-25 10:00,25,18.01,18.09,18.01,18.07,1687
20140701|2014-02-25 10:30,25,18.07,18.09,17.97,18,895
20140701|2014-02-25 11:00,25,18,18.01,17.77,17.79,1397
20140701|2014-02-25 11:30,25,17.8,17.81,17.69,17.8,1898
20140701|2014-02-26 02:30,26,17.74,17.74,17.55,17.63,1113
20140701|2014-02-26 03:00,26,17.63,17.65,17.58,17.59,359
20140701|2014-02-26 03:30,26,17.59,17.63,17.59,17.63,363
20140701|2014-02-26 04:00,26,17.62,17.65,17.61,17.62,39
20140701|2014-02-26 04:30,26,17.63,17.63,17.61,17.61,4
20140701|2014-02-26 05:00,26,17.61,17.63,17.49,17.51,309
20140701|2014-02-26 05:30,26,17.53,17.54,17.43,17.44,401
20140701|2014-02-26 06:00,26,17.44,17.45,17.29,17.36,783
20140701|2014-02-26 06:30,26,17.35,17.42,17.19,17.42,787
20140701|2014-02-26 07:00,26,17.39,17.6,17.39,17.5,693
20140701|2014-02-26 07:30,26,17.5,17.57,17.49,17.56,312
20140701|2014-02-26 08:00,26,17.56,17.57,17.38,17.43,612
20140701|2014-02-26 08:30,26,17.4,17.49,17.39,17.47,840
20140701|2014-02-26 09:00,26,17.47,17.54,17.45,17.49,757
20140701|2014-02-26 09:30,26,17.51,17.58,17.48,17.56,281
20140701|2014-02-26 10:00,26,17.56,17.66,17.54,17.66,989
20140701|2014-02-26 10:30,26,17.65,17.65,17.55,17.6,710
20140701|2014-02-26 11:00,26,17.6,17.71,17.58,17.68,400
20140701|2014-02-26 11:30,26,17.7,17.76,17.68,17.74,1317
20140701|2014-02-27 02:30,27,17.71,17.73,17.66,17.73,352
20140701|2014-02-27 03:00,27,17.74,17.81,17.74,17.77,170
20140701|2014-02-27 03:30,27,17.77,17.82,17.7,17.8,113
20140701|2014-02-27 04:00,27,17.78,17.78,17.76,17.77,48
20140701|2014-02-27 04:30,27,17.77,17.77,17.73,17.75,153
20140701|2014-02-27 05:00,27,17.75,17.82,17.75,17.81,113
20140701|2014-02-27 05:30,27,17.78,17.87,17.78,17.85,150
20140701|2014-02-27 06:00,27,17.83,17.86,17.82,17.86,23
20140701|2014-02-27 06:30,27,17.85,17.86,17.84,17.85,151
20140701|2014-02-27 07:00,27,17.85,17.93,17.73,17.88,774
20140701|2014-02-27 07:30,27,17.88,18.02,17.87,18.02,1062
20140701|2014-02-27 08:00,27,17.99,18.02,17.97,18,1037
20140701|2014-02-27 08:30,27,18,18.04,18,18.02,719
20140701|2014-02-27 09:00,27,18.02,18.09,17.98,18.06,1214
20140701|2014-02-27 09:30,27,18.07,18.08,18.04,18.04,144
20140701|2014-02-27 10:00,27,18.04,18.07,17.91,18.07,831
20140701|2014-02-27 10:30,27,18.08,18.08,17.99,18.01,307
20140701|2014-02-27 11:00,27,18.01,18.06,17.97,18.06,366
20140701|2014-02-27 11:30,27,18.06,18.13,18,18.08,2254
20140701|2014-02-28 02:30,28,17.99,18.04,17.81,17.91,1263
20140701|2014-02-28 03:00,28,17.9,17.9,17.61,17.74,746
20140701|2014-02-28 03:30,28,17.76,17.83,17.76,17.78,85
20140701|2014-02-28 04:00,28,17.78,17.8,17.76,17.79,46
20140701|2014-02-28 04:30,28,17.75,17.82,17.74,17.8,45
20140701|2014-02-28 05:00,28,17.82,17.82,17.77,17.77,40
20140701|2014-02-28 05:30,28,17.8,17.83,17.77,17.78,361
20140701|2014-02-28 06:00,28,17.81,17.83,17.81,17.81,131
20140701|2014-02-28 06:30,28,17.8,17.84,17.78,17.8,107
20140701|2014-02-28 07:00,28,17.81,17.89,17.81,17.85,333
20140701|2014-02-28 07:30,28,17.86,17.88,17.71,17.79,324
20140701|2014-02-28 08:00,28,17.8,17.8,17.7,17.7,440
20140701|2014-02-28 08:30,28,17.69,17.82,17.6,17.82,2103
20140701|2014-02-28 09:00,28,17.82,17.86,17.8,17.84,736
20140701|2014-02-28 09:30,28,17.85,17.95,17.84,17.92,720
20140701|2014-02-28 10:00,28,17.92,18,17.86,17.9,674
20140701|2014-02-28 10:30,28,17.91,17.91,17.88,17.9,297
20140701|2014-02-28 11:00,28,17.89,17.9,17.87,17.88,154
20140701|2014-02-28 11:30,28,17.88,17.88,17.71,17.73,2098
20140701|2014-03-03 02:30,3,17.72,17.73,17.6,17.64,1020
20140701|2014-03-03 03:00,3,17.64,17.66,17.57,17.59,214
20140701|2014-03-03 03:30,3,17.62,17.68,17.62,17.68,243
20140701|2014-03-03 04:00,3,17.67,17.68,17.64,17.65,102
20140701|2014-03-03 04:30,3,17.66,17.71,17.66,17.71,100
20140701|2014-03-03 05:00,3,17.7,17.71,17.65,17.65,85
20140701|2014-03-03 05:30,3,17.64,17.69,17.63,17.68,69
20140701|2014-03-03 06:00,3,17.68,17.69,17.65,17.65,53
20140701|2014-03-03 06:30,3,17.66,17.74,17.66,17.74,220
20140701|2014-03-03 07:00,3,17.74,17.86,17.71,17.84,813
20140701|2014-03-03 07:30,3,17.84,17.84,17.76,17.82,165
20140701|2014-03-03 08:00,3,17.85,18.02,17.84,18.01,640
20140701|2014-03-03 08:30,3,18.01,18.06,17.95,18.05,714
20140701|2014-03-03 09:00,3,18.05,18.09,18.02,18.06,451
20140701|2014-03-03 09:30,3,18.06,18.07,17.98,18.06,274
20140701|2014-03-03 10:00,3,18.05,18.12,18.05,18.11,894
20140701|2014-03-03 10:30,3,18.1,18.12,18.08,18.11,361
20140701|2014-03-03 11:00,3,18.11,18.11,18.02,18.07,695
20140701|2014-03-03 11:30,3,18.07,18.1,17.93,18,948
20140701|2014-03-04 02:30,4,17.97,17.97,17.89,17.92,420
20140701|2014-03-04 03:00,4,17.93,17.93,17.88,17.9,212
20140701|2014-03-04 03:30,4,17.91,17.94,17.88,17.93,91
20140701|2014-03-04 04:00,4,17.91,17.91,17.89,17.9,60
20140701|2014-03-04 04:30,4,17.91,17.92,17.89,17.89,20
20140701|2014-03-04 05:00,4,17.89,17.93,17.89,17.93,124
20140701|2014-03-04 05:30,4,17.94,17.95,17.93,17.94,54
20140701|2014-03-04 06:00,4,17.94,17.96,17.85,17.85,186
20140701|2014-03-04 06:30,4,17.85,17.87,17.74,17.74,723
20140701|2014-03-04 07:00,4,17.76,17.79,17.68,17.71,1128
20140701|2014-03-04 07:30,4,17.7,17.8,17.7,17.75,297
20140701|2014-03-04 08:00,4,17.73,17.94,17.72,17.87,439
20140701|2014-03-04 08:30,4,17.88,17.89,17.79,17.87,542
20140701|2014-03-04 09:00,4,17.88,17.91,17.86,17.9,250
20140701|2014-03-04 09:30,4,17.89,17.9,17.87,17.88,465
20140701|2014-03-04 10:00,4,17.88,17.91,17.87,17.88,240
20140701|2014-03-04 10:30,4,17.89,17.9,17.82,17.85,213
20140701|2014-03-04 11:00,4,17.84,17.9,17.84,17.9,109
20140701|2014-03-04 11:30,4,17.9,17.95,17.88,17.95,262
20140701|2014-03-05 02:30,5,17.92,18.06,17.92,17.98,566
20140701|2014-03-05 03:00,5,17.98,18.08,17.98,18.04,416
20140701|2014-03-05 03:30,5,18.05,18.09,18.02,18.09,62
20140701|2014-03-05 04:00,5,18.09,18.11,17.99,18.03,194
20140701|2014-03-05 04:30,5,18.03,18.04,18.01,18.01,147
20140701|2014-03-05 05:00,5,18.03,18.05,18.03,18.04,132
20140701|2014-03-05 05:30,5,18.04,18.12,18.04,18.12,577
20140701|2014-03-05 06:00,5,18.12,18.14,18.1,18.1,350
20140701|2014-03-05 06:30,5,18.1,18.13,18.05,18.06,212
20140701|2014-03-05 07:00,5,18.07,18.1,18.01,18.02,309
20140701|2014-03-05 07:30,5,18.03,18.11,18.02,18.11,232
20140701|2014-03-05 08:00,5,18.11,18.33,18.11,18.33,4948
20140701|2014-03-05 08:30,5,18.32,18.32,18.22,18.28,1704
20140701|2014-03-05 09:00,5,18.27,18.37,18.27,18.35,1370
20140701|2014-03-05 09:30,5,18.36,18.39,18.25,18.25,1071
20140701|2014-03-05 10:00,5,18.24,18.37,18.22,18.36,1335
20140701|2014-03-05 10:30,5,18.36,18.38,18.32,18.34,399
20140701|2014-03-05 11:00,5,18.34,18.35,18.3,18.35,704
20140701|2014-03-05 11:30,5,18.35,18.4,18.34,18.4,823
20140701|2014-03-06 02:30,6,18.4,18.48,18.39,18.47,1952
20140701|2014-03-06 03:00,6,18.47,18.5,18.47,18.49,283
20140701|2014-03-06 03:30,6,18.49,18.49,18.45,18.47,258
20140701|2014-03-06 04:00,6,18.47,18.5,18.47,18.47,198
20140701|2014-03-06 04:30,6,18.47,18.48,18.43,18.43,160
20140701|2014-03-06 05:00,6,18.43,18.47,18.43,18.47,245
20140701|2014-03-06 05:30,6,18.47,18.5,18.42,18.44,292
20140701|2014-03-06 06:00,6,18.45,18.47,18.41,18.44,203
20140701|2014-03-06 06:30,6,18.44,18.52,18.44,18.5,1439
20140701|2014-03-06 07:00,6,18.49,18.52,18.46,18.5,811
20140701|2014-03-06 07:30,6,18.5,18.55,18.46,18.55,1110
20140701|2014-03-06 08:00,6,18.54,18.55,18.5,18.52,883
20140701|2014-03-06 08:30,6,18.52,18.54,18.47,18.53,432
20140701|2014-03-06 09:00,6,18.53,18.57,18.5,18.56,788
20140701|2014-03-06 09:30,6,18.56,18.56,18.37,18.39,1406
20140701|2014-03-06 10:00,6,18.39,18.39,18.2,18.3,1301
20140701|2014-03-06 10:30,6,18.3,18.39,18.27,18.37,855
20140701|2014-03-06 11:00,6,18.39,18.46,18.37,18.46,398
20140701|2014-03-06 11:30,6,18.46,18.56,18.36,18.49,952
20140701|2014-03-07 02:30,7,18.49,18.53,18.41,18.41,353
20140701|2014-03-07 03:00,7,18.41,18.44,18.41,18.44,91
20140701|2014-03-07 03:30,7,18.44,18.45,18.44,18.45,18
20140701|2014-03-07 04:00,7,18.45,18.5,18.45,18.49,128
20140701|2014-03-07 04:30,7,18.49,18.53,18.49,18.53,75
20140701|2014-03-07 05:00,7,18.53,18.56,18.5,18.5,311
20140701|2014-03-07 05:30,7,18.51,18.52,18.48,18.5,276
20140701|2014-03-07 06:00,7,18.5,18.5,18.38,18.4,175
20140701|2014-03-07 06:30,7,18.4,18.46,18.32,18.34,725
20140701|2014-03-07 07:00,7,18.32,18.45,18.23,18.38,812
20140701|2014-03-07 07:30,7,18.36,18.42,18.35,18.38,249
20140701|2014-03-07 08:00,7,18.38,18.46,18.35,18.43,405
20140701|2014-03-07 08:30,7,18.42,18.46,18.28,18.34,169
20140701|2014-03-07 09:00,7,18.34,18.37,18.28,18.33,158
20140701|2014-03-07 09:30,7,18.34,18.46,18.34,18.37,360
20140701|2014-03-07 10:00,7,18.39,18.43,18.33,18.33,123
20140701|2014-03-07 10:30,7,18.32,18.39,18.31,18.38,93
20140701|2014-03-07 11:00,7,18.38,18.39,18.32,18.33,85
20140701|2014-03-07 11:30,7,18.32,18.33,18.07,18.14,1735
20140701|2014-03-10 03:30,10,18.05,18.05,17.64,17.83,1336
20140701|2014-03-10 04:00,10,17.86,17.86,17.82,17.85,110
20140701|2014-03-10 04:30,10,17.85,17.88,17.85,17.87,213
20140701|2014-03-10 05:00,10,17.9,17.92,17.89,17.91,106
20140701|2014-03-10 05:30,10,17.91,17.95,17.9,17.95,257
20140701|2014-03-10 06:00,10,17.96,17.96,17.94,17.95,229
20140701|2014-03-10 06:30,10,17.94,17.97,17.92,17.95,250
20140701|2014-03-10 07:00,10,17.97,18.05,17.96,18.05,817
20140701|2014-03-10 07:30,10,18.05,18.16,17.93,18.12,667
20140701|2014-03-10 08:00,10,18.11,18.16,18.1,18.14,357
20140701|2014-03-10 08:30,10,18.16,18.2,18.11,18.11,345
20140701|2014-03-10 09:00,10,18.12,18.19,18.1,18.14,383
20140701|2014-03-10 09:30,10,18.15,18.2,18.15,18.18,106
20140701|2014-03-10 10:00,10,18.17,18.4,18.17,18.34,1045
20140701|2014-03-10 10:30,10,18.35,18.49,18.34,18.41,1561
20140701|2014-03-10 11:00,10,18.43,18.44,18.29,18.34,733
20140701|2014-03-10 11:30,10,18.33,18.43,18.31,18.32,1569
20140701|2014-03-11 03:30,11,18.32,18.37,18.3,18.32,142
20140701|2014-03-11 04:00,11,18.31,18.33,18.28,18.33,79
20140701|2014-03-11 04:30,11,18.33,18.35,18.27,18.34,107
20140701|2014-03-11 05:00,11,18.34,18.5,18.34,18.47,828
20140701|2014-03-11 05:30,11,18.47,18.49,18.46,18.48,199
20140701|2014-03-11 06:00,11,18.48,18.48,18.42,18.45,551
20140701|2014-03-11 06:30,11,18.42,18.44,18.3,18.3,721
20140701|2014-03-11 07:00,11,18.32,18.35,18.29,18.32,209
20140701|2014-03-11 07:30,11,18.32,18.42,18.32,18.35,514
20140701|2014-03-11 08:00,11,18.34,18.43,18.28,18.32,672
20140701|2014-03-11 08:30,11,18.32,18.36,18.32,18.35,581
20140701|2014-03-11 09:00,11,18.34,18.41,18.34,18.38,1280
20140701|2014-03-11 09:30,11,18.36,18.39,18.34,18.39,168
20140701|2014-03-11 10:00,11,18.39,18.39,18.32,18.35,346
20140701|2014-03-11 10:30,11,18.34,18.34,18.01,18.1,1441
20140701|2014-03-11 11:00,11,18.09,18.23,18.09,18.17,608
20140701|2014-03-11 11:30,11,18.16,18.23,18.11,18.18,1237
20140701|2014-03-12 03:30,12,18.17,18.17,17.9,18.02,899
20140701|2014-03-12 04:00,12,18,18.05,17.93,17.94,548
20140701|2014-03-12 04:30,12,17.94,18.01,17.84,17.9,734
20140701|2014-03-12 05:00,12,17.92,17.96,17.91,17.94,177
20140701|2014-03-12 05:30,12,17.94,18,17.94,17.95,153
20140701|2014-03-12 06:00,12,17.97,18,17.95,18,126
20140701|2014-03-12 06:30,12,17.99,18.05,17.91,17.93,440
20140701|2014-03-12 07:00,12,17.93,18.02,17.92,17.97,688
20140701|2014-03-12 07:30,12,17.97,18.1,17.97,18.05,548
20140701|2014-03-12 08:00,12,18.05,18.11,18.02,18.11,545
20140701|2014-03-12 08:30,12,18.1,18.13,18.07,18.08,435
20140701|2014-03-12 09:00,12,18.09,18.15,18.08,18.12,648
20140701|2014-03-12 09:30,12,18.11,18.21,18.11,18.18,373
20140701|2014-03-12 10:00,12,18.17,18.18,18.05,18.13,668
20140701|2014-03-12 10:30,12,18.13,18.16,18.11,18.15,176
20140701|2014-03-12 11:00,12,18.15,18.15,17.92,17.95,872
20140701|2014-03-12 11:30,12,17.95,17.99,17.83,17.89,1629
20140701|2014-03-13 03:30,13,17.92,17.96,17.8,17.94,502
20140701|2014-03-13 04:00,13,17.97,17.98,17.93,17.93,183
20140701|2014-03-13 04:30,13,17.94,17.94,17.9,17.91,81
20140701|2014-03-13 05:00,13,17.91,17.92,17.9,17.9,49
20140701|2014-03-13 05:30,13,17.91,17.92,17.83,17.86,432
20140701|2014-03-13 06:00,13,17.85,17.9,17.84,17.89,195
20140701|2014-03-13 06:30,13,17.89,17.9,17.84,17.9,97
20140701|2014-03-13 07:00,13,17.9,17.92,17.8,17.81,396
20140701|2014-03-13 07:30,13,17.81,17.93,17.8,17.91,339
20140701|2014-03-13 08:00,13,17.92,17.93,17.88,17.91,111
20140701|2014-03-13 08:30,13,17.91,18.01,17.91,17.92,473
20140701|2014-03-13 09:00,13,17.93,18.07,17.93,18.06,1158
20140701|2014-03-13 09:30,13,18.05,18.05,17.88,17.95,1067
20140701|2014-03-13 10:00,13,17.95,17.97,17.92,17.96,551
20140701|2014-03-13 10:30,13,17.97,18.04,17.97,17.98,342
20140701|2014-03-13 11:00,13,17.98,18.05,17.94,18.03,256
20140701|2014-03-13 11:30,13,18.02,18.11,17.95,18,2767
20140701|2014-03-14 03:30,14,18,18,17.89,17.89,444
20140701|2014-03-14 04:00,14,17.91,17.95,17.88,17.88,125
20140701|2014-03-14 04:30,14,17.89,17.92,17.88,17.89,82
20140701|2014-03-14 05:00,14,17.88,17.91,17.84,17.87,264
20140701|2014-03-14 05:30,14,17.87,17.9,17.85,17.89,117
20140701|2014-03-14 06:00,14,17.88,17.9,17.88,17.88,51
20140701|2014-03-14 06:30,14,17.88,17.88,17.77,17.8,353
20140701|2014-03-14 07:00,14,17.79,17.79,17.63,17.64,2576
20140701|2014-03-14 07:30,14,17.65,17.77,17.64,17.71,654
20140701|2014-03-14 08:00,14,17.71,17.72,17.53,17.56,1464
20140701|2014-03-14 08:30,14,17.56,17.63,17.55,17.59,451
20140701|2014-03-14 09:00,14,17.58,17.6,17.56,17.56,333
20140701|2014-03-14 09:30,14,17.56,17.56,17.45,17.51,933
20140701|2014-03-14 10:00,14,17.5,17.53,17.46,17.46,447
20140701|2014-03-14 10:30,14,17.46,17.57,17.45,17.53,343
20140701|2014-03-14 11:00,14,17.53,17.6,17.51,17.55,375
20140701|2014-03-14 11:30,14,17.58,17.63,17.51,17.62,1776
20140701|2014-03-17 03:30,17,17.6,17.66,17.47,17.53,1199
20140701|2014-03-17 04:00,17,17.51,17.51,17.45,17.48,371
20140701|2014-03-17 04:30,17,17.48,17.51,17.47,17.47,49
20140701|2014-03-17 05:00,17,17.46,17.51,17.46,17.5,106
20140701|2014-03-17 05:30,17,17.5,17.54,17.49,17.54,53
20140701|2014-03-17 06:00,17,17.54,17.54,17.46,17.47,150
20140701|2014-03-17 06:30,17,17.48,17.53,17.47,17.52,50
20140701|2014-03-17 07:00,17,17.52,17.52,17.31,17.4,2021
20140701|2014-03-17 07:30,17,17.42,17.44,17.37,17.41,372
20140701|2014-03-17 08:00,17,17.41,17.41,17.31,17.37,760
20140701|2014-03-17 08:30,17,17.38,17.5,17.34,17.45,405
20140701|2014-03-17 09:00,17,17.44,17.48,17.42,17.42,143
20140701|2014-03-17 09:30,17,17.42,17.53,17.42,17.49,205
20140701|2014-03-17 10:00,17,17.47,17.5,17.44,17.47,61
20140701|2014-03-17 10:30,17,17.48,17.54,17.47,17.51,225
20140701|2014-03-17 11:00,17,17.5,17.51,17.44,17.44,507
20140701|2014-03-17 11:30,17,17.44,17.45,17.36,17.4,491
20140701|2014-03-18 03:30,18,17.4,17.4,17.31,17.35,455
20140701|2014-03-18 04:00,18,17.36,17.36,17.33,17.34,5
20140701|2014-03-18 04:30,18,17.34,17.36,17.34,17.36,48
20140701|2014-03-18 05:00,18,17.35,17.36,17.31,17.32,83
20140701|2014-03-18 05:30,18,17.31,17.39,17.31,17.39,89
20140701|2014-03-18 06:00,18,17.38,17.39,17.29,17.3,134
20140701|2014-03-18 06:30,18,17.32,17.37,17.32,17.35,50
20140701|2014-03-18 07:00,18,17.36,17.36,17.33,17.35,330
20140701|2014-03-18 07:30,18,17.35,17.39,17.32,17.37,338
20140701|2014-03-18 08:00,18,17.36,17.37,17.35,17.37,210
20140701|2014-03-18 08:30,18,17.36,17.37,17.35,17.35,416
20140701|2014-03-18 09:00,18,17.35,17.5,17.34,17.46,1239
20140701|2014-03-18 09:30,18,17.46,17.5,17.44,17.5,646
20140701|2014-03-18 10:00,18,17.49,17.5,17.38,17.41,776
20140701|2014-03-18 10:30,18,17.41,17.43,17.38,17.43,138
20140701|2014-03-18 11:00,18,17.42,17.44,17.36,17.4,382
20140701|2014-03-18 11:30,18,17.39,17.5,17.38,17.48,817
20140701|2014-03-19 03:30,19,17.48,17.59,17.48,17.53,314
20140701|2014-03-19 04:00,19,17.52,17.52,17.48,17.52,95
20140701|2014-03-19 04:30,19,17.54,17.57,17.52,17.55,69
20140701|2014-03-19 05:00,19,17.54,17.57,17.54,17.54,198
20140701|2014-03-19 05:30,19,17.54,17.55,17.54,17.54,23
20140701|2014-03-19 06:00,19,17.54,17.55,17.54,17.55,78
20140701|2014-03-19 06:30,19,17.53,17.54,17.51,17.51,131
20140701|2014-03-19 07:00,19,17.5,17.51,17.44,17.44,908
20140701|2014-03-19 07:30,19,17.44,17.51,17.43,17.43,675
20140701|2014-03-19 08:00,19,17.44,17.51,17.44,17.5,474
20140701|2014-03-19 08:30,19,17.49,17.51,17.46,17.47,187
20140701|2014-03-19 09:00,19,17.49,17.58,17.49,17.58,314
20140701|2014-03-19 09:30,19,17.57,17.67,17.53,17.56,1098
20140701|2014-03-19 10:00,19,17.57,17.59,17.56,17.57,360
20140701|2014-03-19 10:30,19,17.58,17.64,17.58,17.62,305
20140701|2014-03-19 11:00,19,17.62,17.66,17.58,17.65,545
20140701|2014-03-19 11:30,19,17.65,17.69,17.61,17.69,925
20140701|2014-03-20 03:30,20,17.6,17.63,17.5,17.55,453
20140701|2014-03-20 04:00,20,17.53,17.54,17.48,17.48,185
20140701|2014-03-20 04:30,20,17.5,17.52,17.48,17.51,131
20140701|2014-03-20 05:00,20,17.5,17.58,17.5,17.55,317
20140701|2014-03-20 05:30,20,17.57,17.6,17.57,17.58,113
20140701|2014-03-20 06:00,20,17.58,17.62,17.57,17.61,105
20140701|2014-03-20 06:30,20,17.61,17.64,17.58,17.58,242
20140701|2014-03-20 07:00,20,17.57,17.58,17.52,17.57,212
20140701|2014-03-20 07:30,20,17.58,17.62,17.55,17.55,178
20140701|2014-03-20 08:00,20,17.55,17.57,17.52,17.56,310
20140701|2014-03-20 08:30,20,17.56,17.67,17.56,17.62,201
20140701|2014-03-20 09:00,20,17.62,17.62,17.57,17.59,52
20140701|2014-03-20 09:30,20,17.61,17.61,17.56,17.59,80
20140701|2014-03-20 10:00,20,17.59,17.59,17.45,17.47,701
20140701|2014-03-20 10:30,20,17.47,17.51,17.46,17.5,89
20140701|2014-03-20 11:00,20,17.51,17.53,17.43,17.43,257
20140701|2014-03-20 11:30,20,17.43,17.44,17.36,17.4,873
20140701|2014-03-21 03:30,21,17.36,17.38,17.31,17.37,381
20140701|2014-03-21 04:00,21,17.36,17.39,17.34,17.34,61
20140701|2014-03-21 04:30,21,17.36,17.38,17.34,17.34,47
20140701|2014-03-21 05:00,21,17.34,17.36,17.34,17.35,40
20140701|2014-03-21 05:30,21,17.34,17.34,17.2,17.23,616
20140701|2014-03-21 06:00,21,17.22,17.23,17.19,17.23,417
20140701|2014-03-21 06:30,21,17.22,17.27,17.22,17.24,138
20140701|2014-03-21 07:00,21,17.23,17.26,17.21,17.24,279
20140701|2014-03-21 07:30,21,17.24,17.27,17.21,17.21,813
20140701|2014-03-21 08:00,21,17.21,17.21,17.09,17.1,2151
20140701|2014-03-21 08:30,21,17.1,17.15,17.1,17.12,259
20140701|2014-03-21 09:00,21,17.11,17.12,17.08,17.08,354
20140701|2014-03-21 09:30,21,17.09,17.13,17.08,17.1,426
20140701|2014-03-21 10:00,21,17.1,17.11,17.08,17.09,266
20140701|2014-03-21 10:30,21,17.09,17.15,17.08,17.13,554
20140701|2014-03-21 11:00,21,17.13,17.25,17.13,17.17,607
20140701|2014-03-21 11:30,21,17.17,17.26,17.15,17.23,819
20140701|2014-03-24 03:30,24,17.16,17.17,17.05,17.15,372
20140701|2014-03-24 04:00,24,17.15,17.15,17.14,17.14,84
20140701|2014-03-24 04:30,24,17.14,17.18,17.13,17.16,305
20140701|2014-03-24 05:00,24,17.16,17.16,17.06,17.07,267
20140701|2014-03-24 05:30,24,17.08,17.08,17.06,17.08,237
20140701|2014-03-24 06:00,24,17.07,17.09,17.06,17.09,114
20140701|2014-03-24 06:30,24,17.1,17.14,17.1,17.14,126
20140701|2014-03-24 07:00,24,17.14,17.18,17.1,17.18,421
20140701|2014-03-24 07:30,24,17.17,17.2,17.15,17.2,271
20140701|2014-03-24 08:00,24,17.18,17.2,17.16,17.16,154
20140701|2014-03-24 08:30,24,17.16,17.16,17.13,17.15,243
20140701|2014-03-24 09:00,24,17.14,17.15,17.11,17.14,133
20140701|2014-03-24 09:30,24,17.15,17.26,17.14,17.23,594
20140701|2014-03-24 10:00,24,17.24,17.32,17.22,17.3,590
20140701|2014-03-24 10:30,24,17.29,17.31,17.26,17.29,153
20140701|2014-03-24 11:00,24,17.29,17.3,17.23,17.27,276
20140701|2014-03-24 11:30,24,17.26,17.29,17.19,17.19,940
20140701|2014-03-25 03:30,25,17.19,17.21,17.16,17.16,290
20140701|2014-03-25 04:00,25,17.18,17.18,17.16,17.16,57
20140701|2014-03-25 04:30,25,17.17,17.18,17.16,17.16,153
20140701|2014-03-25 05:00,25,17.16,17.19,17.15,17.17,179
20140701|2014-03-25 05:30,25,17.17,17.2,17.17,17.2,261
20140701|2014-03-25 06:00,25,17.19,17.2,17.16,17.16,55
20140701|2014-03-25 06:30,25,17.17,17.19,17.16,17.16,55
20140701|2014-03-25 07:00,25,17.16,17.21,17.13,17.18,256
20140701|2014-03-25 07:30,25,17.19,17.26,17.17,17.21,259
20140701|2014-03-25 08:00,25,17.21,17.24,17.19,17.21,118
20140701|2014-03-25 08:30,25,17.21,17.28,17.18,17.28,319
20140701|2014-03-25 09:00,25,17.29,17.36,17.27,17.33,544
20140701|2014-03-25 09:30,25,17.33,17.35,17.27,17.29,273
20140701|2014-03-25 10:00,25,17.29,17.33,17.26,17.32,421
20140701|2014-03-25 10:30,25,17.32,17.34,17.3,17.33,122
20140701|2014-03-25 11:00,25,17.35,17.36,17.29,17.3,417
20140701|2014-03-25 11:30,25,17.3,17.38,17.3,17.38,1199
20140701|2014-03-26 03:30,26,17.4,17.46,17.36,17.39,1151
20140701|2014-03-26 04:00,26,17.39,17.42,17.39,17.41,307
20140701|2014-03-26 04:30,26,17.4,17.47,17.4,17.46,285
20140701|2014-03-26 05:00,26,17.45,17.6,17.45,17.57,500
20140701|2014-03-26 05:30,26,17.57,17.58,17.53,17.54,273
20140701|2014-03-26 06:00,26,17.54,17.58,17.52,17.55,158
20140701|2014-03-26 06:30,26,17.54,17.57,17.52,17.57,175
20140701|2014-03-26 07:00,26,17.55,17.55,17.51,17.55,402
20140701|2014-03-26 07:30,26,17.55,17.66,17.53,17.65,1324
20140701|2014-03-26 08:00,26,17.66,17.75,17.64,17.71,653
20140701|2014-03-26 08:30,26,17.71,17.81,17.67,17.78,978
20140701|2014-03-26 09:00,26,17.77,17.89,17.76,17.8,865
20140701|2014-03-26 09:30,26,17.8,17.81,17.72,17.73,847
20140701|2014-03-26 10:00,26,17.74,17.76,17.67,17.72,910
20140701|2014-03-26 10:30,26,17.73,17.73,17.64,17.67,554
20140701|2014-03-26 11:00,26,17.68,17.76,17.68,17.75,552
20140701|2014-03-26 11:30,26,17.75,17.79,17.72,17.77,1071
20140701|2014-03-27 03:30,27,17.9,18,17.85,18,1900
20140701|2014-03-27 04:00,27,17.99,17.99,17.91,17.93,620
20140701|2014-03-27 04:30,27,17.95,18.03,17.95,18.03,1313
20140701|2014-03-27 05:00,27,18.01,18.15,17.98,18.06,2154
20140701|2014-03-27 05:30,27,18.07,18.12,17.97,18.04,1104
20140701|2014-03-27 06:00,27,18.04,18.08,18,18.07,334
20140701|2014-03-27 06:30,27,18.07,18.07,18.02,18.02,146
20140701|2014-03-27 07:00,27,18.02,18.05,17.96,17.99,497
20140701|2014-03-27 07:30,27,18,18.11,18,18.05,687
20140701|2014-03-27 08:00,27,18.05,18.08,17.97,18.06,812
20140701|2014-03-27 08:30,27,18.06,18.09,18.02,18.03,294
20140701|2014-03-27 09:00,27,18.04,18.15,18.04,18.13,991
20140701|2014-03-27 09:30,27,18.14,18.15,18.09,18.1,482
20140701|2014-03-27 10:00,27,18.11,18.14,18.05,18.14,858
20140701|2014-03-27 10:30,27,18.13,18.2,18.11,18.18,1493
20140701|2014-03-27 11:00,27,18.19,18.2,18.17,18.18,1007
20140701|2014-03-27 11:30,27,18.19,18.22,18.17,18.18,2187
20140701|2014-03-28 03:30,28,18.23,18.34,18.2,18.31,2086
20140701|2014-03-28 04:00,28,18.31,18.31,18.3,18.31,68
20140701|2014-03-28 04:30,28,18.32,18.4,18.31,18.4,1056
20140701|2014-03-28 05:00,28,18.4,18.42,18.38,18.38,401
20140701|2014-03-28 05:30,28,18.38,18.39,18.38,18.38,163
20140701|2014-03-28 06:00,28,18.38,18.39,18.34,18.35,308
20140701|2014-03-28 06:30,28,18.35,18.37,18.29,18.32,342
20140701|2014-03-28 07:00,28,18.32,18.33,18.06,18.14,1542
20140701|2014-03-28 07:30,28,18.13,18.21,18,18.13,1067
20140701|2014-03-28 08:00,28,18.12,18.2,18.12,18.18,393
20140701|2014-03-28 08:30,28,18.18,18.25,18.11,18.23,748
20140701|2014-03-28 09:00,28,18.23,18.31,18.21,18.24,1030
20140701|2014-03-28 09:30,28,18.24,18.24,18.19,18.23,338
20140701|2014-03-28 10:00,28,18.23,18.33,18.23,18.32,853
20140701|2014-03-28 10:30,28,18.32,18.35,18.28,18.29,439
20140701|2014-03-28 11:00,28,18.28,18.29,18.23,18.26,423
20140701|2014-03-28 11:30,28,18.27,18.3,18.24,18.24,634
20140701|2014-03-31 02:30,31,18.26,18.27,18.17,18.17,374
20140701|2014-03-31 03:00,31,18.17,18.22,18.17,18.19,105
20140701|2014-03-31 03:30,31,18.19,18.21,18.07,18.12,322
20140701|2014-03-31 04:00,31,18.11,18.13,18.07,18.12,150
20140701|2014-03-31 04:30,31,18.08,18.15,18.08,18.15,16
20140701|2014-03-31 05:00,31,18.13,18.14,18.13,18.14,104
20140701|2014-03-31 05:30,31,18.14,18.15,18.07,18.08,248
20140701|2014-03-31 06:00,31,18.1,18.11,18.08,18.11,136
20140701|2014-03-31 06:30,31,18.11,18.19,18.1,18.18,225
20140701|2014-03-31 07:00,31,18.18,18.23,18.12,18.18,284
20140701|2014-03-31 07:30,31,18.19,18.2,18.09,18.17,318
20140701|2014-03-31 08:00,31,18.16,18.22,18.16,18.18,339
20140701|2014-03-31 08:30,31,18.19,18.22,18.14,18.19,466
20140701|2014-03-31 09:00,31,18.18,18.22,18.11,18.13,307
20140701|2014-03-31 09:30,31,18.12,18.21,18.12,18.15,250
20140701|2014-03-31 10:00,31,18.15,18.2,18.1,18.19,512
20140701|2014-03-31 10:30,31,18.18,18.19,18.03,18.06,588
20140701|2014-03-31 11:00,31,18.07,18.18,18.06,18.13,607
20140701|2014-03-31 11:30,31,18.15,18.19,18.04,18.13,1452
20140701|2014-04-01 02:30,1,18.15,18.15,17.97,18.01,1477
20140701|2014-04-01 03:00,1,18.04,18.09,18.01,18.09,221
20140701|2014-04-01 03:30,1,18.07,18.07,18,18.01,77
20140701|2014-04-01 04:00,1,18.01,18.06,18.01,18.06,164
20140701|2014-04-01 04:30,1,18.05,18.05,18.01,18.01,50
20140701|2014-04-01 05:00,1,18.02,18.06,18.01,18.04,189
20140701|2014-04-01 05:30,1,18.04,18.06,18.04,18.05,82
20140701|2014-04-01 06:00,1,18.08,18.11,18.07,18.1,136
20140701|2014-04-01 06:30,1,18.1,18.11,18.06,18.08,246
20140701|2014-04-01 07:00,1,18.09,18.14,18.08,18.12,627
20140701|2014-04-01 07:30,1,18.11,18.11,18.04,18.08,373
20140701|2014-04-01 08:00,1,18.07,18.08,18,18.03,637
20140701|2014-04-01 08:30,1,18.02,18.04,18,18,575
20140701|2014-04-01 09:00,1,18,18.01,17.88,17.96,2124
20140701|2014-04-01 09:30,1,17.96,17.96,17.89,17.91,917
20140701|2014-04-01 10:00,1,17.91,17.93,17.64,17.68,3833
20140701|2014-04-01 10:30,1,17.68,17.74,17.67,17.71,706
20140701|2014-04-01 11:00,1,17.7,17.73,17.54,17.55,1305
20140701|2014-04-01 11:30,1,17.55,17.63,17.49,17.51,2457
20140701|2014-04-02 02:30,2,17.58,17.58,17.44,17.46,726
20140701|2014-04-02 03:00,2,17.47,17.53,17.47,17.49,180
20140701|2014-04-02 03:30,2,17.51,17.53,17.47,17.5,298
20140701|2014-04-02 04:00,2,17.5,17.51,17.48,17.5,48
20140701|2014-04-02 04:30,2,17.5,17.5,17.49,17.5,35
20140701|2014-04-02 05:00,2,17.5,17.53,17.49,17.51,100
20140701|2014-04-02 05:30,2,17.51,17.52,17.49,17.49,146
20140701|2014-04-02 06:00,2,17.5,17.52,17.43,17.49,216
20140701|2014-04-02 06:30,2,17.5,17.52,17.47,17.47,104
20140701|2014-04-02 07:00,2,17.47,17.53,17.3,17.33,1490
20140701|2014-04-02 07:30,2,17.33,17.33,17.26,17.31,1321
20140701|2014-04-02 08:00,2,17.3,17.4,17.29,17.4,805
20140701|2014-04-02 08:30,2,17.4,17.45,17.32,17.37,519
20140701|2014-04-02 09:00,2,17.37,17.39,17.34,17.37,509
20140701|2014-04-02 09:30,2,17.37,17.4,17.3,17.33,422
20140701|2014-04-02 10:00,2,17.33,17.43,17.33,17.42,751
20140701|2014-04-02 10:30,2,17.42,17.42,17.35,17.41,510
20140701|2014-04-02 11:00,2,17.4,17.46,17.4,17.43,275
20140701|2014-04-02 11:30,2,17.43,17.49,17.42,17.47,605
20140701|2014-04-03 02:30,3,17.44,17.47,17.35,17.38,255
20140701|2014-04-03 03:00,3,17.39,17.49,17.39,17.47,411
20140701|2014-04-03 03:30,3,17.48,17.49,17.47,17.49,76
20140701|2014-04-03 04:00,3,17.48,17.49,17.44,17.44,116
20140701|2014-04-03 04:30,3,17.47,17.47,17.44,17.44,38
20140701|2014-04-03 05:00,3,17.44,17.46,17.43,17.43,39
20140701|2014-04-03 05:30,3,17.43,17.43,17.38,17.39,159
20140701|2014-04-03 06:00,3,17.39,17.43,17.39,17.43,13
20140701|2014-04-03 06:30,3,17.42,17.44,17.42,17.42,129
20140701|2014-04-03 07:00,3,17.43,17.47,17.39,17.42,453
20140701|2014-04-03 07:30,3,17.42,17.42,17.34,17.39,975
20140701|2014-04-03 08:00,3,17.39,17.44,17.35,17.38,322
20140701|2014-04-03 08:30,3,17.37,17.43,17.36,17.37,344
20140701|2014-04-03 09:00,3,17.37,17.43,17.36,17.41,214
20140701|2014-04-03 09:30,3,17.4,17.49,17.4,17.45,298
20140701|2014-04-03 10:00,3,17.45,17.5,17.44,17.5,399
20140701|2014-04-03 10:30,3,17.51,17.53,17.48,17.49,424
20140701|2014-04-03 11:00,3,17.49,17.6,17.49,17.59,537
20140701|2014-04-03 11:30,3,17.58,17.62,17.56,17.6,965
20140701|2014-04-04 02:30,4,17.61,17.62,17.59,17.61,399
20140701|2014-04-04 03:00,4,17.62,17.62,17.56,17.59,273
20140701|2014-04-04 03:30,4,17.59,17.61,17.57,17.61,215
20140701|2014-04-04 04:00,4,17.61,17.62,17.59,17.6,52
20140701|2014-04-04 04:30,4,17.6,17.6,17.59,17.6,30
20140701|2014-04-04 05:00,4,17.61,17.61,17.53,17.55,250
20140701|2014-04-04 05:30,4,17.56,17.56,17.52,17.53,121
20140701|2014-04-04 06:00,4,17.55,17.56,17.53,17.53,44
20140701|2014-04-04 06:30,4,17.54,17.56,17.5,17.51,171
20140701|2014-04-04 07:00,4,17.52,17.55,17.44,17.46,518
20140701|2014-04-04 07:30,4,17.47,17.62,17.47,17.58,586
20140701|2014-04-04 08:00,4,17.59,17.63,17.56,17.62,318
20140701|2014-04-04 08:30,4,17.62,17.62,17.57,17.58,211
20140701|2014-04-04 09:00,4,17.6,17.61,17.48,17.48,544
20140701|2014-04-04 09:30,4,17.49,17.57,17.49,17.54,559
20140701|2014-04-04 10:00,4,17.54,17.63,17.54,17.63,538
20140701|2014-04-04 10:30,4,17.63,17.76,17.62,17.73,1201
20140701|2014-04-04 11:00,4,17.74,17.77,17.68,17.68,579
20140701|2014-04-04 11:30,4,17.69,17.82,17.69,17.73,1619
20140701|2014-04-07 02:30,7,17.77,17.78,17.72,17.77,255
20140701|2014-04-07 03:00,7,17.77,17.8,17.73,17.73,151
20140701|2014-04-07 03:30,7,17.74,17.74,17.6,17.63,502
20140701|2014-04-07 04:00,7,17.62,17.62,17.59,17.61,80
20140701|2014-04-07 04:30,7,17.61,17.63,17.59,17.62,91
20140701|2014-04-07 05:00,7,17.63,17.64,17.61,17.62,74
20140701|2014-04-07 05:30,7,17.64,17.66,17.62,17.65,87
20140701|2014-04-07 06:00,7,17.66,17.67,17.64,17.64,20
20140701|2014-04-07 06:30,7,17.65,17.69,17.64,17.69,98
20140701|2014-04-07 07:00,7,17.71,17.74,17.67,17.74,558
20140701|2014-04-07 07:30,7,17.74,17.78,17.66,17.73,1000
20140701|2014-04-07 08:00,7,17.72,17.75,17.68,17.69,310
20140701|2014-04-07 08:30,7,17.7,17.76,17.68,17.76,768
20140701|2014-04-07 09:00,7,17.76,17.8,17.7,17.73,830
20140701|2014-04-07 09:30,7,17.73,17.78,17.7,17.76,370
20140701|2014-04-07 10:00,7,17.77,17.77,17.66,17.67,483
20140701|2014-04-07 10:30,7,17.68,17.69,17.49,17.59,2279
20140701|2014-04-07 11:00,7,17.6,17.62,17.55,17.56,423
20140701|2014-04-07 11:30,7,17.56,17.57,17.45,17.45,2203
20140701|2014-04-08 02:30,8,17.51,17.51,17.41,17.43,509
20140701|2014-04-08 03:00,8,17.44,17.45,17.39,17.45,332
20140701|2014-04-08 03:30,8,17.44,17.51,17.44,17.5,285
20140701|2014-04-08 04:00,8,17.5,17.51,17.5,17.51,119
20140701|2014-04-08 04:30,8,17.5,17.51,17.48,17.5,172
20140701|2014-04-08 05:00,8,17.5,17.52,17.48,17.52,133
20140701|2014-04-08 05:30,8,17.52,17.54,17.5,17.5,185
20140701|2014-04-08 06:00,8,17.5,17.52,17.49,17.49,31
20140701|2014-04-08 06:30,8,17.5,17.5,17.47,17.47,177
20140701|2014-04-08 07:00,8,17.47,17.72,17.46,17.72,1238
20140701|2014-04-08 07:30,8,17.72,17.75,17.65,17.67,1068
20140701|2014-04-08 08:00,8,17.66,17.67,17.63,17.65,481
20140701|2014-04-08 08:30,8,17.65,17.76,17.65,17.75,687
20140701|2014-04-08 09:00,8,17.74,17.76,17.68,17.75,595
20140701|2014-04-08 09:30,8,17.75,17.75,17.66,17.68,588
20140701|2014-04-08 10:00,8,17.67,17.73,17.67,17.72,309
20140701|2014-04-08 10:30,8,17.73,17.78,17.73,17.75,449
20140701|2014-04-08 11:00,8,17.76,17.77,17.74,17.76,267
20140701|2014-04-08 11:30,8,17.75,17.79,17.73,17.76,1685
20140701|2014-04-09 02:30,9,17.76,17.77,17.71,17.75,332
20140701|2014-04-09 03:00,9,17.75,17.91,17.73,17.89,2209
20140701|2014-04-09 03:30,9,17.88,17.93,17.85,17.87,430
20140701|2014-04-09 04:00,9,17.86,17.88,17.84,17.84,176
20140701|2014-04-09 04:30,9,17.84,17.85,17.8,17.81,354
20140701|2014-04-09 05:00,9,17.8,17.82,17.8,17.82,39
20140701|2014-04-09 05:30,9,17.82,17.82,17.81,17.81,127
20140701|2014-04-09 06:00,9,17.8,17.82,17.79,17.79,181
20140701|2014-04-09 06:30,9,17.78,17.82,17.78,17.82,205
20140701|2014-04-09 07:00,9,17.82,17.83,17.73,17.74,611
20140701|2014-04-09 07:30,9,17.74,17.75,17.56,17.6,2398
20140701|2014-04-09 08:00,9,17.61,17.65,17.59,17.6,386
20140701|2014-04-09 08:30,9,17.6,17.61,17.54,17.58,465
20140701|2014-04-09 09:00,9,17.58,17.61,17.57,17.57,875
20140701|2014-04-09 09:30,9,17.57,17.74,17.56,17.67,993
20140701|2014-04-09 10:00,9,17.66,17.73,17.64,17.65,539
20140701|2014-04-09 10:30,9,17.66,17.68,17.65,17.65,327
20140701|2014-04-09 11:00,9,17.65,17.69,17.58,17.61,352
20140701|2014-04-09 11:30,9,17.6,17.66,17.58,17.65,1097
20140701|2014-04-10 02:30,10,17.69,17.71,17.63,17.64,276
20140701|2014-04-10 03:00,10,17.63,17.66,17.63,17.66,76
20140701|2014-04-10 03:30,10,17.66,17.7,17.66,17.66,55
20140701|2014-04-10 04:00,10,17.65,17.66,17.59,17.61,623
20140701|2014-04-10 04:30,10,17.61,17.63,17.6,17.61,160
20140701|2014-04-10 05:00,10,17.6,17.61,17.6,17.6,59
20140701|2014-04-10 05:30,10,17.6,17.67,17.6,17.65,208
20140701|2014-04-10 06:00,10,17.65,17.67,17.65,17.66,52
20140701|2014-04-10 06:30,10,17.66,17.66,17.63,17.65,216
20140701|2014-04-10 07:00,10,17.65,17.8,17.65,17.72,1017
20140701|2014-04-10 07:30,10,17.73,17.81,17.72,17.73,429
20140701|2014-04-10 08:00,10,17.72,17.81,17.72,17.73,345
20140701|2014-04-10 08:30,10,17.73,17.8,17.72,17.8,557
20140701|2014-04-10 09:00,10,17.78,17.85,17.77,17.85,1420
20140701|2014-04-10 09:30,10,17.85,17.86,17.67,17.69,1745
20140701|2014-04-10 10:00,10,17.68,17.76,17.68,17.7,771
20140701|2014-04-10 10:30,10,17.7,17.7,17.63,17.64,979
20140701|2014-04-10 11:00,10,17.64,17.66,17.63,17.65,488
20140701|2014-04-10 11:30,10,17.65,17.72,17.62,17.7,1591
20140701|2014-04-11 02:30,11,17.74,17.79,17.6,17.63,564
20140701|2014-04-11 03:00,11,17.63,17.66,17.62,17.63,125
20140701|2014-04-11 03:30,11,17.63,17.63,17.58,17.61,332
20140701|2014-04-11 04:00,11,17.6,17.61,17.59,17.59,118
20140701|2014-04-11 04:30,11,17.59,17.6,17.56,17.58,265
20140701|2014-04-11 05:00,11,17.58,17.61,17.56,17.59,919
20140701|2014-04-11 05:30,11,17.59,17.61,17.59,17.61,93
20140701|2014-04-11 06:00,11,17.61,17.66,17.6,17.62,755
20140701|2014-04-11 06:30,11,17.61,17.61,17.51,17.55,985
20140701|2014-04-11 07:00,11,17.53,17.57,17.48,17.49,1487
20140701|2014-04-11 07:30,11,17.49,17.55,17.43,17.55,2540
20140701|2014-04-11 08:00,11,17.54,17.56,17.44,17.45,655
20140701|2014-04-11 08:30,11,17.45,17.51,17.45,17.47,608
20140701|2014-04-11 09:00,11,17.48,17.52,17.46,17.47,588
20140701|2014-04-11 09:30,11,17.48,17.52,17.48,17.49,367
20140701|2014-04-11 10:00,11,17.49,17.54,17.49,17.5,344
20140701|2014-04-11 10:30,11,17.5,17.52,17.47,17.5,629
20140701|2014-04-11 11:00,11,17.5,17.51,17.47,17.49,308
20140701|2014-04-11 11:30,11,17.48,17.51,17.42,17.51,2952
20140701|2014-04-14 02:30,14,17.51,17.63,17.48,17.63,1848
20140701|2014-04-14 03:00,14,17.64,17.66,17.59,17.59,582
20140701|2014-04-14 03:30,14,17.59,17.63,17.56,17.63,400
20140701|2014-04-14 04:00,14,17.63,17.65,17.55,17.57,598
20140701|2014-04-14 04:30,14,17.56,17.57,17.55,17.57,331
20140701|2014-04-14 05:00,14,17.56,17.56,17.51,17.53,420
20140701|2014-04-14 05:30,14,17.53,17.54,17.51,17.52,184
20140701|2014-04-14 06:00,14,17.51,17.53,17.51,17.51,42
20140701|2014-04-14 06:30,14,17.52,17.56,17.49,17.49,474
20140701|2014-04-14 07:00,14,17.5,17.54,17.44,17.47,695
20140701|2014-04-14 07:30,14,17.47,17.5,17.44,17.44,943
20140701|2014-04-14 08:00,14,17.46,17.52,17.45,17.51,553
20140701|2014-04-14 08:30,14,17.51,17.56,17.5,17.5,279
20140701|2014-04-14 09:00,14,17.5,17.53,17.47,17.49,929
20140701|2014-04-14 09:30,14,17.5,17.56,17.5,17.55,697
20140701|2014-04-14 10:00,14,17.55,17.57,17.47,17.48,1050
20140701|2014-04-14 10:30,14,17.48,17.5,17.33,17.36,2798
20140701|2014-04-14 11:00,14,17.35,17.36,17.24,17.32,4011
20140701|2014-04-14 11:30,14,17.32,17.36,17.3,17.32,1690
20140701|2014-04-15 02:30,15,17.34,17.39,17.32,17.32,1082
20140701|2014-04-15 03:00,15,17.33,17.35,17.32,17.34,417
20140701|2014-04-15 03:30,15,17.34,17.39,17.34,17.38,426
20140701|2014-04-15 04:00,15,17.38,17.39,17.36,17.39,298
20140701|2014-04-15 04:30,15,17.4,17.43,17.4,17.41,337
20140701|2014-04-15 05:00,15,17.41,17.45,17.38,17.43,506
20140701|2014-04-15 05:30,15,17.43,17.46,17.43,17.45,197
20140701|2014-04-15 06:00,15,17.44,17.46,17.43,17.45,252
20140701|2014-04-15 06:30,15,17.44,17.44,17.36,17.39,513
20140701|2014-04-15 07:00,15,17.39,17.41,17.35,17.37,919
20140701|2014-04-15 07:30,15,17.38,17.38,17.31,17.38,1442
20140701|2014-04-15 08:00,15,17.38,17.4,17.36,17.37,853
20140701|2014-04-15 08:30,15,17.37,17.48,17.37,17.46,1935
20140701|2014-04-15 09:00,15,17.45,17.48,17.38,17.39,1451
20140701|2014-04-15 09:30,15,17.39,17.46,17.34,17.46,1198
20140701|2014-04-15 10:00,15,17.47,17.49,17.42,17.46,924
20140701|2014-04-15 10:30,15,17.46,17.46,17.36,17.42,1262
20140701|2014-04-15 11:00,15,17.41,17.47,17.4,17.46,780
20140701|2014-04-15 11:30,15,17.46,17.53,17.43,17.47,3610
20140701|2014-04-16 02:30,16,17.55,17.55,17.47,17.51,1929
20140701|2014-04-16 03:00,16,17.5,17.6,17.46,17.59,2023
20140701|2014-04-16 03:30,16,17.59,17.59,17.44,17.51,932
20140701|2014-04-16 04:00,16,17.51,17.56,17.5,17.55,508
20140701|2014-04-16 04:30,16,17.55,17.56,17.54,17.55,257
20140701|2014-04-16 05:00,16,17.56,17.56,17.52,17.53,445
20140701|2014-04-16 05:30,16,17.54,17.55,17.53,17.54,387
20140701|2014-04-16 06:00,16,17.55,17.55,17.52,17.52,132
20140701|2014-04-16 06:30,16,17.52,17.56,17.51,17.54,292
20140701|2014-04-16 07:00,16,17.53,17.57,17.46,17.5,1720
20140701|2014-04-16 07:30,16,17.49,17.55,17.49,17.55,896
20140701|2014-04-16 08:00,16,17.55,17.74,17.54,17.72,5846
20140701|2014-04-16 08:30,16,17.73,17.83,17.73,17.79,5605
20140701|2014-04-16 09:00,16,17.79,17.79,17.74,17.78,2525
20140701|2014-04-16 09:30,16,17.78,17.8,17.75,17.79,1807
20140701|2014-04-16 10:00,16,17.78,17.95,17.78,17.92,10511
20140701|2014-04-16 10:30,16,17.92,17.92,17.84,17.84,2299
20140701|2014-04-16 11:00,16,17.83,17.86,17.81,17.82,1547
20140701|2014-04-16 11:30,16,17.82,17.83,17.62,17.66,6435
20140701|2014-04-17 02:30,17,17.68,17.68,17.6,17.6,1420
20140701|2014-04-17 03:00,17,17.61,17.63,17.58,17.62,407
20140701|2014-04-17 03:30,17,17.63,17.63,17.6,17.61,209
20140701|2014-04-17 04:00,17,17.61,17.62,17.58,17.58,208
20140701|2014-04-17 04:30,17,17.58,17.59,17.47,17.5,2032
20140701|2014-04-17 05:00,17,17.51,17.59,17.5,17.56,1350
20140701|2014-04-17 05:30,17,17.56,17.57,17.46,17.51,1181
20140701|2014-04-17 06:00,17,17.5,17.52,17.48,17.52,293
20140701|2014-04-17 06:30,17,17.51,17.54,17.51,17.54,249
20140701|2014-04-17 07:00,17,17.54,17.54,17.32,17.33,6918
20140701|2014-04-17 07:30,17,17.33,17.37,17.27,17.3,5198
20140701|2014-04-17 08:00,17,17.31,17.38,17.25,17.26,4114
20140701|2014-04-17 08:30,17,17.25,17.36,17.25,17.32,2840
20140701|2014-04-17 09:00,17,17.32,17.34,17.28,17.34,2413
20140701|2014-04-17 09:30,17,17.34,17.38,17.32,17.33,1980
20140701|2014-04-17 10:00,17,17.33,17.34,17.19,17.22,4865
20140701|2014-04-17 10:30,17,17.22,17.32,17.21,17.28,1934
20140701|2014-04-17 11:00,17,17.28,17.3,17.18,17.2,2353
20140701|2014-04-17 11:30,17,17.21,17.44,17.2,17.36,5580
20140701|2014-04-21 06:30,21,17.35,17.39,17.3,17.31,1327
20140701|2014-04-21 07:00,21,17.31,17.35,17.31,17.35,1098
20140701|2014-04-21 07:30,21,17.35,17.38,17.34,17.37,570
20140701|2014-04-21 08:00,21,17.38,17.48,17.37,17.48,1920
20140701|2014-04-21 08:30,21,17.48,17.51,17.44,17.51,2073
20140701|2014-04-21 09:00,21,17.5,17.59,17.49,17.57,2615
20140701|2014-04-21 09:30,21,17.58,17.58,17.54,17.58,1594
20140701|2014-04-21 10:00,21,17.57,17.59,17.56,17.59,1393
20140701|2014-04-21 10:30,21,17.58,17.6,17.53,17.54,1993
20140701|2014-04-21 11:00,21,17.55,17.6,17.55,17.6,907
20140701|2014-04-21 11:30,21,17.59,17.6,17.52,17.53,2863
20140701|2014-04-22 02:30,22,17.5,17.56,17.43,17.53,1253
20140701|2014-04-22 03:00,22,17.54,17.56,17.52,17.55,571
20140701|2014-04-22 03:30,22,17.55,17.56,17.52,17.53,373
20140701|2014-04-22 04:00,22,17.52,17.53,17.5,17.51,192
20140701|2014-04-22 04:30,22,17.5,17.5,17.48,17.49,292
20140701|2014-04-22 05:00,22,17.48,17.49,17.44,17.46,576
20140701|2014-04-22 05:30,22,17.46,17.47,17.44,17.45,444
20140701|2014-04-22 06:00,22,17.45,17.46,17.44,17.45,220
20140701|2014-04-22 06:30,22,17.45,17.51,17.45,17.5,325
20140701|2014-04-22 07:00,22,17.5,17.51,17.42,17.44,1700
20140701|2014-04-22 07:30,22,17.44,17.59,17.43,17.58,2034
20140701|2014-04-22 08:00,22,17.58,17.66,17.57,17.63,4256
20140701|2014-04-22 08:30,22,17.63,17.63,17.57,17.58,951
20140701|2014-04-22 09:00,22,17.57,17.6,17.47,17.56,3217
20140701|2014-04-22 09:30,22,17.57,17.62,17.54,17.59,1021
20140701|2014-04-22 10:00,22,17.6,17.63,17.59,17.62,973
20140701|2014-04-22 10:30,22,17.63,17.66,17.59,17.65,2445
20140701|2014-04-22 11:00,22,17.65,17.65,17.61,17.64,1161
20140701|2014-04-22 11:30,22,17.63,17.69,17.6,17.6,4068
20140701|2014-04-23 02:30,23,17.69,17.69,17.59,17.64,1090
20140701|2014-04-23 03:00,23,17.64,17.65,17.62,17.65,242
20140701|2014-04-23 03:30,23,17.65,17.68,17.65,17.68,322
20140701|2014-04-23 04:00,23,17.67,17.69,17.67,17.69,267
20140701|2014-04-23 04:30,23,17.69,17.74,17.69,17.72,1905
20140701|2014-04-23 05:00,23,17.72,17.73,17.68,17.72,576
20140701|2014-04-23 05:30,23,17.72,17.74,17.71,17.72,469
20140701|2014-04-23 06:00,23,17.71,17.73,17.7,17.71,206
20140701|2014-04-23 06:30,23,17.7,17.71,17.66,17.67,606
20140701|2014-04-23 07:00,23,17.66,17.75,17.65,17.75,2254
20140701|2014-04-23 07:30,23,17.75,17.79,17.72,17.79,2963
20140701|2014-04-23 08:00,23,17.78,17.93,17.78,17.88,9476
20140701|2014-04-23 08:30,23,17.88,17.96,17.85,17.96,5962
20140701|2014-04-23 09:00,23,17.95,18,17.95,17.99,5034
20140701|2014-04-23 09:30,23,17.99,18.02,17.98,17.99,4265
20140701|2014-04-23 10:00,23,17.98,18.02,17.96,18.02,2847
20140701|2014-04-23 10:30,23,18.02,18.03,18,18.02,1581
20140701|2014-04-23 11:00,23,18.02,18.02,17.98,17.99,1741
20140701|2014-04-23 11:30,23,17.98,18.01,17.88,17.89,5431
20140701|2014-04-24 02:30,24,17.91,17.96,17.89,17.9,1627
20140701|2014-04-24 03:00,24,17.9,17.95,17.86,17.93,1137
20140701|2014-04-24 03:30,24,17.93,17.97,17.92,17.96,356
20140701|2014-04-24 04:00,24,17.97,18,17.95,17.99,736
20140701|2014-04-24 04:30,24,17.99,18.02,17.97,18.02,606
20140701|2014-04-24 05:00,24,18.01,18.02,17.98,18.02,849
20140701|2014-04-24 05:30,24,18.02,18.03,17.96,17.97,345
20140701|2014-04-24 06:00,24,17.97,17.98,17.91,17.92,603
20140701|2014-04-24 06:30,24,17.92,17.96,17.92,17.94,255
20140701|2014-04-24 07:00,24,17.93,17.96,17.82,17.83,2960
20140701|2014-04-24 07:30,24,17.84,17.94,17.83,17.91,1518
20140701|2014-04-24 08:00,24,17.91,17.93,17.89,17.91,1075
20140701|2014-04-24 08:30,24,17.91,17.92,17.82,17.87,2876
20140701|2014-04-24 09:00,24,17.87,17.9,17.84,17.87,1400
20140701|2014-04-24 09:30,24,17.87,17.93,17.87,17.93,1747
20140701|2014-04-24 10:00,24,17.92,17.93,17.86,17.9,1668
20140701|2014-04-24 10:30,24,17.9,17.91,17.81,17.81,3011
20140701|2014-04-24 11:00,24,17.82,17.82,17.68,17.71,7144
20140701|2014-04-24 11:30,24,17.71,17.76,17.7,17.7,3459
20140701|2014-04-25 02:30,25,17.69,17.73,17.63,17.7,1367
20140701|2014-04-25 03:00,25,17.71,17.76,17.7,17.71,599
20140701|2014-04-25 03:30,25,17.72,17.72,17.69,17.7,128
20140701|2014-04-25 04:00,25,17.69,17.75,17.69,17.75,340
20140701|2014-04-25 04:30,25,17.75,17.79,17.74,17.78,274
20140701|2014-04-25 05:00,25,17.77,17.82,17.77,17.82,415
20140701|2014-04-25 05:30,25,17.82,17.82,17.8,17.8,224
20140701|2014-04-25 06:00,25,17.8,17.82,17.75,17.78,450
20140701|2014-04-25 06:30,25,17.78,17.88,17.78,17.88,1455
20140701|2014-04-25 07:00,25,17.87,17.95,17.84,17.91,3936
20140701|2014-04-25 07:30,25,17.91,17.92,17.87,17.91,1897
20140701|2014-04-25 08:00,25,17.9,17.91,17.8,17.8,2528
20140701|2014-04-25 08:30,25,17.81,17.9,17.76,17.86,2445
20140701|2014-04-25 09:00,25,17.86,17.87,17.82,17.83,1561
20140701|2014-04-25 09:30,25,17.83,17.86,17.8,17.85,1221
20140701|2014-04-25 10:00,25,17.85,17.9,17.85,17.85,1602
20140701|2014-04-25 10:30,25,17.85,17.87,17.76,17.81,2663
20140701|2014-04-25 11:00,25,17.82,17.84,17.78,17.82,1179
20140701|2014-04-25 11:30,25,17.83,17.86,17.79,17.8,3044
20140701|2014-04-28 02:30,28,17.83,17.83,17.66,17.73,1403
20140701|2014-04-28 03:00,28,17.74,17.81,17.73,17.77,569
20140701|2014-04-28 03:30,28,17.76,17.8,17.73,17.75,491
20140701|2014-04-28 04:00,28,17.76,17.78,17.74,17.74,196
20140701|2014-04-28 04:30,28,17.75,17.81,17.75,17.77,486
20140701|2014-04-28 05:00,28,17.77,17.86,17.77,17.8,719
20140701|2014-04-28 05:30,28,17.8,17.81,17.77,17.77,427
20140701|2014-04-28 06:00,28,17.78,17.78,17.75,17.78,184
20140701|2014-04-28 06:30,28,17.78,17.8,17.77,17.77,352
20140701|2014-04-28 07:00,28,17.78,17.83,17.72,17.74,1597
20140701|2014-04-28 07:30,28,17.74,17.74,17.64,17.68,5234
20140701|2014-04-28 08:00,28,17.68,17.71,17.66,17.67,1075
20140701|2014-04-28 08:30,28,17.67,17.72,17.67,17.7,978
20140701|2014-04-28 09:00,28,17.7,17.72,17.67,17.67,953
20140701|2014-04-28 09:30,28,17.67,17.73,17.65,17.68,1791
20140701|2014-04-28 10:00,28,17.67,17.69,17.54,17.56,5782
20140701|2014-04-28 10:30,28,17.56,17.59,17.53,17.57,3020
20140701|2014-04-28 11:00,28,17.56,17.59,17.55,17.57,1735
20140701|2014-04-28 11:30,28,17.56,17.58,17.55,17.56,3836
20140701|2014-04-28 12:00,28,17.56,17.56,17.56,17.56,11
20140701|2014-04-29 02:30,29,17.57,17.64,17.55,17.57,976
20140701|2014-04-29 03:00,29,17.57,17.6,17.53,17.54,871
20140701|2014-04-29 03:30,29,17.53,17.54,17.52,17.53,1317
20140701|2014-04-29 04:00,29,17.53,17.55,17.52,17.53,237
20140701|2014-04-29 04:30,29,17.53,17.56,17.53,17.55,136
20140701|2014-04-29 05:00,29,17.55,17.56,17.53,17.54,180
20140701|2014-04-29 05:30,29,17.54,17.55,17.53,17.54,260
20140701|2014-04-29 06:00,29,17.54,17.55,17.47,17.49,1402
20140701|2014-04-29 06:30,29,17.48,17.52,17.47,17.51,606
20140701|2014-04-29 07:00,29,17.51,17.54,17.48,17.51,1417
20140701|2014-04-29 07:30,29,17.5,17.53,17.41,17.46,3349
20140701|2014-04-29 08:00,29,17.45,17.48,17.41,17.42,1873
20140701|2014-04-29 08:30,29,17.42,17.48,17.37,17.43,3783
20140701|2014-04-29 09:00,29,17.43,17.46,17.34,17.43,4756
20140701|2014-04-29 09:30,29,17.42,17.44,17.39,17.4,1259
20140701|2014-04-29 10:00,29,17.4,17.44,17.39,17.41,1942
20140701|2014-04-29 10:30,29,17.41,17.42,17.38,17.39,1743
20140701|2014-04-29 11:00,29,17.39,17.48,17.38,17.48,1643
20140701|2014-04-29 11:30,29,17.48,17.62,17.48,17.62,5611
20140701|2014-04-30 02:30,30,17.62,17.74,17.61,17.68,1982
20140701|2014-04-30 03:00,30,17.68,17.7,17.68,17.68,709
20140701|2014-04-30 03:30,30,17.68,17.69,17.67,17.68,132
20140701|2014-04-30 04:00,30,17.68,17.71,17.68,17.7,413
20140701|2014-04-30 04:30,30,17.7,17.7,17.69,17.7,475
20140701|2014-04-30 05:00,30,17.71,17.72,17.69,17.71,637
20140701|2014-04-30 05:30,30,17.71,17.74,17.7,17.72,1093
20140701|2014-04-30 06:00,30,17.72,17.74,17.71,17.73,619
20140701|2014-04-30 06:30,30,17.73,17.79,17.72,17.79,1992
20140701|2014-04-30 07:00,30,17.79,17.88,17.74,17.78,8714
20140701|2014-04-30 07:30,30,17.78,17.8,17.71,17.74,1980
20140701|2014-04-30 08:00,30,17.75,17.84,17.75,17.84,1709
20140701|2014-04-30 08:30,30,17.84,17.84,17.63,17.69,6723
20140701|2014-04-30 09:00,30,17.69,17.76,17.68,17.75,1549
20140701|2014-04-30 09:30,30,17.74,17.78,17.73,17.74,1432
20140701|2014-04-30 10:00,30,17.74,17.76,17.68,17.7,1650
20140701|2014-04-30 10:30,30,17.71,17.75,17.69,17.72,1142
20140701|2014-04-30 11:00,30,17.73,17.76,17.71,17.72,1135
20140701|2014-04-30 11:30,30,17.73,17.79,17.67,17.75,4758
20140701|2014-04-30 12:00,30,17.77,17.77,17.77,17.77,1
20140701|2014-05-01 02:30,1,17.76,17.8,17.73,17.76,1138
20140701|2014-05-01 03:00,1,17.76,17.76,17.67,17.67,540
20140701|2014-05-01 03:30,1,17.67,17.7,17.66,17.68,452
20140701|2014-05-01 04:00,1,17.67,17.68,17.64,17.66,681
20140701|2014-05-01 04:30,1,17.65,17.69,17.65,17.69,171
20140701|2014-05-01 05:00,1,17.69,17.72,17.68,17.71,247
20140701|2014-05-01 05:30,1,17.71,17.77,17.71,17.76,336
20140701|2014-05-01 06:00,1,17.76,17.79,17.75,17.79,243
20140701|2014-05-01 06:30,1,17.79,17.8,17.76,17.79,501
20140701|2014-05-01 07:00,1,17.8,17.84,17.74,17.81,1817
20140701|2014-05-01 07:30,1,17.81,17.83,17.78,17.82,879
20140701|2014-05-01 08:00,1,17.82,17.83,17.8,17.81,1267
20140701|2014-05-01 08:30,1,17.81,17.85,17.8,17.83,1652
20140701|2014-05-01 09:00,1,17.83,17.84,17.81,17.83,1112
20140701|2014-05-01 09:30,1,17.83,17.84,17.76,17.78,1321
20140701|2014-05-01 10:00,1,17.79,17.81,17.76,17.81,1305
20140701|2014-05-01 10:30,1,17.81,17.84,17.79,17.83,1433
20140701|2014-05-01 11:00,1,17.83,17.83,17.79,17.82,976
20140701|2014-05-01 11:30,1,17.82,17.84,17.78,17.84,3311
20140701|2014-05-02 02:30,2,17.84,17.85,17.77,17.8,1067
20140701|2014-05-02 03:00,2,17.81,17.81,17.79,17.79,170
20140701|2014-05-02 03:30,2,17.79,17.8,17.79,17.79,84
20140701|2014-05-02 04:00,2,17.79,17.79,17.77,17.77,181
20140701|2014-05-02 04:30,2,17.77,17.79,17.76,17.79,184
20140701|2014-05-02 05:00,2,17.8,17.82,17.79,17.81,214
20140701|2014-05-02 05:30,2,17.8,17.83,17.8,17.81,135
20140701|2014-05-02 06:00,2,17.82,17.82,17.79,17.79,199
20140701|2014-05-02 06:30,2,17.8,17.8,17.72,17.76,716
20140701|2014-05-02 07:00,2,17.75,17.81,17.74,17.76,898
20140701|2014-05-02 07:30,2,17.76,17.78,17.66,17.66,2338
20140701|2014-05-02 08:00,2,17.66,17.71,17.57,17.63,6511
20140701|2014-05-02 08:30,2,17.63,17.63,17.56,17.57,2506
20140701|2014-05-02 09:00,2,17.58,17.6,17.49,17.5,5546
20140701|2014-05-02 09:30,2,17.51,17.51,17.44,17.46,3669
20140701|2014-05-02 10:00,2,17.45,17.48,17.45,17.46,2047
20140701|2014-05-02 10:30,2,17.46,17.51,17.43,17.44,2777
20140701|2014-05-02 11:00,2,17.44,17.45,17.42,17.42,2095
20140701|2014-05-02 11:30,2,17.43,17.47,17.4,17.41,4521
20140701|2014-05-05 06:30,5,17.41,17.48,17.36,17.4,2725
20140701|2014-05-05 07:00,5,17.4,17.45,17.36,17.37,2551
20140701|2014-05-05 07:30,5,17.36,17.4,17.3,17.3,4216
20140701|2014-05-05 08:00,5,17.31,17.36,17.3,17.34,1515
20140701|2014-05-05 08:30,5,17.34,17.35,17.32,17.35,736
20140701|2014-05-05 09:00,5,17.35,17.36,17.27,17.3,3435
20140701|2014-05-05 09:30,5,17.3,17.36,17.29,17.36,1325
20140701|2014-05-05 10:00,5,17.36,17.52,17.35,17.5,5532
20140701|2014-05-05 10:30,5,17.5,17.54,17.47,17.48,1032
20140701|2014-05-05 11:00,5,17.48,17.5,17.37,17.4,1224
20140701|2014-05-05 11:30,5,17.4,17.49,17.4,17.49,2216
20140701|2014-05-06 02:30,6,17.45,17.45,17.36,17.37,2188
20140701|2014-05-06 03:00,6,17.38,17.44,17.37,17.43,675
20140701|2014-05-06 03:30,6,17.44,17.44,17.39,17.41,575
20140701|2014-05-06 04:00,6,17.41,17.48,17.4,17.48,852
20140701|2014-05-06 04:30,6,17.47,17.55,17.47,17.49,1154
20140701|2014-05-06 05:00,6,17.5,17.5,17.47,17.49,143
20140701|2014-05-06 05:30,6,17.48,17.5,17.48,17.49,209
20140701|2014-05-06 06:00,6,17.5,17.51,17.44,17.44,606
20140701|2014-05-06 06:30,6,17.44,17.45,17.41,17.43,728
20140701|2014-05-06 07:00,6,17.43,17.45,17.32,17.36,3213
20140701|2014-05-06 07:30,6,17.36,17.38,17.32,17.38,1065
20140701|2014-05-06 08:00,6,17.38,17.41,17.22,17.28,6818
20140701|2014-05-06 08:30,6,17.28,17.28,17.15,17.24,7943
20140701|2014-05-06 09:00,6,17.24,17.25,17.16,17.18,2698
20140701|2014-05-06 09:30,6,17.17,17.24,17.16,17.21,1712
20140701|2014-05-06 10:00,6,17.21,17.23,17.16,17.16,1639
20140701|2014-05-06 10:30,6,17.17,17.19,17.16,17.18,1110
20140701|2014-05-06 11:00,6,17.18,17.19,17.17,17.18,780
20140701|2014-05-06 11:30,6,17.19,17.21,17.17,17.19,3775
20140701|2014-05-07 02:30,7,17.17,17.21,17.16,17.17,2339
20140701|2014-05-07 03:00,7,17.17,17.17,17.11,17.14,1796
20140701|2014-05-07 03:30,7,17.13,17.16,17.13,17.15,706
20140701|2014-05-07 04:00,7,17.16,17.19,17.14,17.15,764
20140701|2014-05-07 04:30,7,17.17,17.2,17.15,17.18,480
20140701|2014-05-07 05:00,7,17.19,17.19,17.17,17.17,126
20140701|2014-05-07 05:30,7,17.17,17.2,17.16,17.17,621
20140701|2014-05-07 06:00,7,17.16,17.17,17.15,17.17,187
20140701|2014-05-07 06:30,7,17.17,17.17,17.14,17.14,406
20140701|2014-05-07 07:00,7,17.15,17.2,17.13,17.17,2077
20140701|2014-05-07 07:30,7,17.18,17.28,17.17,17.25,2848
20140701|2014-05-07 08:00,7,17.25,17.26,17.22,17.24,783
20140701|2014-05-07 08:30,7,17.24,17.28,17.21,17.26,1571
20140701|2014-05-07 09:00,7,17.27,17.38,17.26,17.35,5175
20140701|2014-05-07 09:30,7,17.35,17.35,17.32,17.34,1116
20140701|2014-05-07 10:00,7,17.34,17.34,17.24,17.26,2486
20140701|2014-05-07 10:30,7,17.27,17.31,17.26,17.29,1176
20140701|2014-05-07 11:00,7,17.3,17.3,17.23,17.25,1748
20140701|2014-05-07 11:30,7,17.25,17.28,17.23,17.28,4652
20140701|2014-05-08 02:30,8,17.27,17.32,17.17,17.2,1782
20140701|2014-05-08 03:00,8,17.2,17.2,17.17,17.18,211
20140701|2014-05-08 03:30,8,17.18,17.23,17.18,17.22,172
20140701|2014-05-08 04:00,8,17.22,17.23,17.2,17.2,139
20140701|2014-05-08 04:30,8,17.21,17.22,17.21,17.22,72
20140701|2014-05-08 05:00,8,17.22,17.22,17.2,17.2,85
20140701|2014-05-08 05:30,8,17.21,17.22,17.19,17.21,193
20140701|2014-05-08 06:00,8,17.21,17.22,17.2,17.21,340
20140701|2014-05-08 06:30,8,17.21,17.21,17.17,17.17,725
20140701|2014-05-08 07:00,8,17.17,17.18,17.11,17.15,3430
20140701|2014-05-08 07:30,8,17.15,17.16,17.07,17.09,3627
20140701|2014-05-08 08:00,8,17.09,17.12,17.08,17.09,1385
20140701|2014-05-08 08:30,8,17.1,17.21,17.1,17.21,1819
20140701|2014-05-08 09:00,8,17.21,17.25,17.15,17.17,1897
20140701|2014-05-08 09:30,8,17.17,17.2,17.13,17.2,986
20140701|2014-05-08 10:00,8,17.19,17.26,17.19,17.25,2476
20140701|2014-05-08 10:30,8,17.25,17.28,17.23,17.25,2137
20140701|2014-05-08 11:00,8,17.26,17.36,17.25,17.33,4382
20140701|2014-05-08 11:30,8,17.33,17.34,17.21,17.23,5333
20140701|2014-05-09 02:30,9,17.2,17.22,17.17,17.19,857
20140701|2014-05-09 03:00,9,17.2,17.21,17.16,17.17,681
20140701|2014-05-09 03:30,9,17.17,17.19,17.16,17.17,167
20140701|2014-05-09 04:00,9,17.17,17.23,17.16,17.22,528
20140701|2014-05-09 04:30,9,17.21,17.26,17.21,17.25,498
20140701|2014-05-09 05:00,9,17.26,17.27,17.22,17.22,176
20140701|2014-05-09 05:30,9,17.22,17.23,17.2,17.21,253
20140701|2014-05-09 06:00,9,17.21,17.25,17.19,17.19,196
20140701|2014-05-09 06:30,9,17.19,17.24,17.19,17.21,244
20140701|2014-05-09 07:00,9,17.21,17.27,17.18,17.27,1964
20140701|2014-05-09 07:30,9,17.26,17.28,17.24,17.25,1068
20140701|2014-05-09 08:00,9,17.25,17.3,17.23,17.25,2603
20140701|2014-05-09 08:30,9,17.25,17.27,17.22,17.26,725
20140701|2014-05-09 09:00,9,17.25,17.26,17.23,17.25,893
20140701|2014-05-09 09:30,9,17.24,17.25,17.21,17.22,782
20140701|2014-05-09 10:00,9,17.23,17.23,17.16,17.2,1867
20140701|2014-05-09 10:30,9,17.2,17.25,17.2,17.25,595
20140701|2014-05-09 11:00,9,17.25,17.25,17.17,17.2,1164
20140701|2014-05-09 11:30,9,17.2,17.27,17.16,17.17,3652
20140701|2014-05-12 02:30,12,17.2,17.21,17.13,17.16,1495
20140701|2014-05-12 03:00,12,17.16,17.2,17.15,17.17,241
20140701|2014-05-12 03:30,12,17.17,17.21,17.13,17.2,355
20140701|2014-05-12 04:00,12,17.2,17.23,17.2,17.22,263
20140701|2014-05-12 04:30,12,17.21,17.21,17.17,17.18,119
20140701|2014-05-12 05:00,12,17.19,17.23,17.17,17.2,197
20140701|2014-05-12 05:30,12,17.2,17.22,17.2,17.2,138
20140701|2014-05-12 06:00,12,17.2,17.22,17.2,17.2,72
20140701|2014-05-12 06:30,12,17.21,17.23,17.21,17.22,204
20140701|2014-05-12 07:00,12,17.23,17.26,17.23,17.25,1000
20140701|2014-05-12 07:30,12,17.25,17.27,17.23,17.24,1355
20140701|2014-05-12 08:00,12,17.24,17.28,17.22,17.26,1067
20140701|2014-05-12 08:30,12,17.25,17.26,17.22,17.24,642
20140701|2014-05-12 09:00,12,17.24,17.28,17.24,17.27,1011
20140701|2014-05-12 09:30,12,17.27,17.3,17.26,17.29,1835
20140701|2014-05-12 10:00,12,17.29,17.29,17.23,17.25,1042
20140701|2014-05-12 10:30,12,17.25,17.32,17.24,17.31,1889
20140701|2014-05-12 11:00,12,17.31,17.32,17.28,17.31,1600
20140701|2014-05-12 11:30,12,17.31,17.32,17.27,17.32,2308
20140701|2014-05-13 02:30,13,17.31,17.47,17.3,17.45,4875
20140701|2014-05-13 03:00,13,17.45,17.48,17.43,17.47,1259
20140701|2014-05-13 03:30,13,17.47,17.49,17.46,17.47,611
20140701|2014-05-13 04:00,13,17.47,17.49,17.47,17.48,469
20140701|2014-05-13 04:30,13,17.49,17.5,17.46,17.5,1453
20140701|2014-05-13 05:00,13,17.5,17.6,17.47,17.6,3595
20140701|2014-05-13 05:30,13,17.6,17.6,17.56,17.56,1645
20140701|2014-05-13 06:00,13,17.56,17.56,17.52,17.54,764
20140701|2014-05-13 06:30,13,17.53,17.55,17.51,17.53,774
20140701|2014-05-13 07:00,13,17.54,17.65,17.46,17.65,7067
20140701|2014-05-13 07:30,13,17.64,17.7,17.63,17.69,4670
20140701|2014-05-13 08:00,13,17.7,17.73,17.68,17.73,3807
20140701|2014-05-13 08:30,13,17.73,17.75,17.7,17.73,3475
20140701|2014-05-13 09:00,13,17.73,17.75,17.72,17.74,2315
20140701|2014-05-13 09:30,13,17.74,17.77,17.73,17.75,3429
20140701|2014-05-13 10:00,13,17.76,17.8,17.75,17.79,4218
20140701|2014-05-13 10:30,13,17.79,17.82,17.79,17.81,2810
20140701|2014-05-13 11:00,13,17.81,17.81,17.69,17.76,3457
20140701|2014-05-13 11:30,13,17.76,17.84,17.75,17.83,7466
20140701|2014-05-13 12:00,13,17.83,17.83,17.83,17.83,2
20140701|2014-05-14 02:30,14,17.84,17.98,17.83,17.93,5578
20140701|2014-05-14 03:00,14,17.94,17.97,17.93,17.95,953
20140701|2014-05-14 03:30,14,17.95,17.97,17.94,17.95,390
20140701|2014-05-14 04:00,14,17.95,17.97,17.95,17.96,318
20140701|2014-05-14 04:30,14,17.97,17.97,17.94,17.95,555
20140701|2014-05-14 05:00,14,17.95,17.97,17.95,17.96,533
20140701|2014-05-14 05:30,14,17.97,17.98,17.97,17.98,506
20140701|2014-05-14 06:00,14,17.97,18.01,17.97,17.98,2240
20140701|2014-05-14 06:30,14,17.98,17.99,17.93,17.96,1113
20140701|2014-05-14 07:00,14,17.96,17.98,17.87,17.91,3127
20140701|2014-05-14 07:30,14,17.92,18.01,17.9,17.98,2254
20140701|2014-05-14 08:00,14,17.98,18.08,17.96,18.07,5853
20140701|2014-05-14 08:30,14,18.06,18.08,18.05,18.08,1531
20140701|2014-05-14 09:00,14,18.08,18.13,18.05,18.11,6256
20140701|2014-05-14 09:30,14,18.11,18.18,18.1,18.17,3742
20140701|2014-05-14 10:00,14,18.17,18.22,18.16,18.22,4904
20140701|2014-05-14 10:30,14,18.22,18.22,18.18,18.21,2937
20140701|2014-05-14 11:00,14,18.21,18.25,18.2,18.23,4486
20140701|2014-05-14 11:30,14,18.23,18.28,18.22,18.25,7798
20140701|2014-05-15 02:30,15,18.21,18.25,18.18,18.24,2916
20140701|2014-05-15 03:00,15,18.23,18.24,18.21,18.22,846
20140701|2014-05-15 03:30,15,18.21,18.22,18.19,18.21,887
20140701|2014-05-15 04:00,15,18.21,18.22,18.16,18.17,1079
20140701|2014-05-15 04:30,15,18.18,18.19,18.17,18.18,651
20140701|2014-05-15 05:00,15,18.18,18.19,18.15,18.15,478
20140701|2014-05-15 05:30,15,18.16,18.16,18.1,18.1,1020
20140701|2014-05-15 06:00,15,18.1,18.14,18.07,18.08,1478
20140701|2014-05-15 06:30,15,18.08,18.12,18.06,18.09,1920
20140701|2014-05-15 07:00,15,18.1,18.19,18.09,18.15,4209
20140701|2014-05-15 07:30,15,18.15,18.17,18.11,18.15,1478
20140701|2014-05-15 08:00,15,18.15,18.16,18.12,18.12,2795
20140701|2014-05-15 08:30,15,18.12,18.12,18.06,18.06,3758
20140701|2014-05-15 09:00,15,18.06,18.06,17.81,17.91,10926
20140701|2014-05-15 09:30,15,17.91,17.98,17.91,17.96,3209
20140701|2014-05-15 10:00,15,17.96,18.01,17.96,18.01,2035
20140701|2014-05-15 10:30,15,18.01,18.08,18,18.08,3284
20140701|2014-05-15 11:00,15,18.08,18.2,18.08,18.19,5812
20140701|2014-05-15 11:30,15,18.19,18.24,18.15,18.17,6137
20140701|2014-05-16 02:30,16,18.15,18.18,18.08,18.13,1683
20140701|2014-05-16 03:00,16,18.13,18.16,18.13,18.16,248
20140701|2014-05-16 03:30,16,18.16,18.19,18.16,18.17,353
20140701|2014-05-16 04:00,16,18.17,18.18,18.16,18.16,182
20140701|2014-05-16 04:30,16,18.17,18.18,18.15,18.17,378
20140701|2014-05-16 05:00,16,18.17,18.2,18.17,18.18,266
20140701|2014-05-16 05:30,16,18.17,18.18,18.16,18.17,97
20140701|2014-05-16 06:00,16,18.16,18.18,18.16,18.17,93
20140701|2014-05-16 06:30,16,18.17,18.2,18.09,18.17,928
20140701|2014-05-16 07:00,16,18.17,18.2,18.12,18.2,2200
20140701|2014-05-16 07:30,16,18.2,18.2,18.16,18.18,908
20140701|2014-05-16 08:00,16,18.18,18.23,18.18,18.18,2071
20140701|2014-05-16 08:30,16,18.18,18.19,18.02,18.05,4171
20140701|2014-05-16 09:00,16,18.06,18.09,17.97,18.01,3065
20140701|2014-05-16 09:30,16,18.01,18.03,17.98,18,1418
20140701|2014-05-16 10:00,16,18.01,18.12,18,18.1,2476
20140701|2014-05-16 10:30,16,18.09,18.1,17.93,17.98,3279
20140701|2014-05-16 11:00,16,17.98,18.01,17.91,17.94,2196
20140701|2014-05-16 11:30,16,17.94,17.96,17.86,17.87,4251
20140701|2014-05-19 02:30,19,17.92,17.98,17.9,17.98,2536
20140701|2014-05-19 03:00,19,17.98,17.99,17.97,17.99,680
20140701|2014-05-19 03:30,19,17.98,17.99,17.91,17.93,749
20140701|2014-05-19 04:00,19,17.93,17.95,17.9,17.94,324
20140701|2014-05-19 04:30,19,17.93,17.95,17.87,17.95,554
20140701|2014-05-19 05:00,19,17.94,17.95,17.91,17.94,178
20140701|2014-05-19 05:30,19,17.94,17.96,17.94,17.95,386
20140701|2014-05-19 06:00,19,17.94,17.95,17.9,17.92,199
20140701|2014-05-19 06:30,19,17.92,17.96,17.92,17.93,447
20140701|2014-05-19 07:00,19,17.95,17.96,17.87,17.93,1350
20140701|2014-05-19 07:30,19,17.94,17.98,17.89,17.92,1379
20140701|2014-05-19 08:00,19,17.91,17.94,17.82,17.84,2621
20140701|2014-05-19 08:30,19,17.84,17.84,17.72,17.74,3900
20140701|2014-05-19 09:00,19,17.72,17.76,17.72,17.75,2029
20140701|2014-05-19 09:30,19,17.74,17.82,17.74,17.82,1721
20140701|2014-05-19 10:00,19,17.82,17.83,17.76,17.8,1584
20140701|2014-05-19 10:30,19,17.79,17.82,17.78,17.82,934
20140701|2014-05-19 11:00,19,17.82,17.84,17.79,17.83,995
20140701|2014-05-19 11:30,19,17.82,17.84,17.76,17.76,3241
20140701|2014-05-20 02:30,20,17.75,17.78,17.74,17.75,1304
20140701|2014-05-20 03:00,20,17.75,17.78,17.73,17.76,484
20140701|2014-05-20 03:30,20,17.76,17.77,17.75,17.76,238
20140701|2014-05-20 04:00,20,17.75,17.77,17.75,17.77,287
20140701|2014-05-20 04:30,20,17.78,17.8,17.78,17.78,299
20140701|2014-05-20 05:00,20,17.78,17.78,17.76,17.76,166
20140701|2014-05-20 05:30,20,17.76,17.79,17.75,17.77,655
20140701|2014-05-20 06:00,20,17.76,17.77,17.75,17.76,163
20140701|2014-05-20 06:30,20,17.76,17.78,17.75,17.77,339
20140701|2014-05-20 07:00,20,17.77,17.79,17.75,17.78,1039
20140701|2014-05-20 07:30,20,17.79,17.81,17.77,17.78,1843
20140701|2014-05-20 08:00,20,17.77,17.8,17.75,17.76,697
20140701|2014-05-20 08:30,20,17.76,17.82,17.73,17.82,2793
20140701|2014-05-20 09:00,20,17.81,17.87,17.81,17.82,2138
20140701|2014-05-20 09:30,20,17.82,17.85,17.75,17.79,1500
20140701|2014-05-20 10:00,20,17.79,17.84,17.78,17.82,1543
20140701|2014-05-20 10:30,20,17.8,17.81,17.75,17.75,1146
20140701|2014-05-20 11:00,20,17.75,17.76,17.63,17.67,6177
20140701|2014-05-20 11:30,20,17.66,17.67,17.53,17.6,9062
20140701|2014-05-20 12:00,20,17.6,17.6,17.6,17.6,1
20140701|2014-05-21 02:30,21,17.59,17.59,17.5,17.51,2249
20140701|2014-05-21 03:00,21,17.51,17.53,17.5,17.51,1530
20140701|2014-05-21 03:30,21,17.51,17.54,17.51,17.52,397
20140701|2014-05-21 04:00,21,17.53,17.54,17.51,17.52,567
20140701|2014-05-21 04:30,21,17.52,17.53,17.5,17.51,365
20140701|2014-05-21 05:00,21,17.51,17.54,17.51,17.52,310
20140701|2014-05-21 05:30,21,17.51,17.52,17.51,17.52,295
20140701|2014-05-21 06:00,21,17.51,17.52,17.4,17.41,3357
20140701|2014-05-21 06:30,21,17.4,17.43,17.37,17.42,1932
20140701|2014-05-21 07:00,21,17.42,17.46,17.4,17.42,2000
20140701|2014-05-21 07:30,21,17.41,17.44,17.4,17.42,1459
20140701|2014-05-21 08:00,21,17.42,17.44,17.37,17.38,2507
20140701|2014-05-21 08:30,21,17.38,17.42,17.37,17.39,815
20140701|2014-05-21 09:00,21,17.39,17.43,17.35,17.41,4141
20140701|2014-05-21 09:30,21,17.4,17.47,17.37,17.4,3288
20140701|2014-05-21 10:00,21,17.39,17.41,17.38,17.39,1560
20140701|2014-05-21 10:30,21,17.39,17.44,17.37,17.44,1323
20140701|2014-05-21 11:00,21,17.44,17.44,17.41,17.41,976
20140701|2014-05-21 11:30,21,17.42,17.47,17.41,17.45,3181
20140701|2014-05-22 02:30,22,17.46,17.46,17.41,17.43,1285
20140701|2014-05-22 03:00,22,17.42,17.43,17.4,17.4,646
20140701|2014-05-22 03:30,22,17.4,17.4,17.37,17.37,437
20140701|2014-05-22 04:00,22,17.37,17.4,17.37,17.38,399
20140701|2014-05-22 04:30,22,17.38,17.41,17.37,17.4,580
20140701|2014-05-22 05:00,22,17.41,17.46,17.39,17.44,347
20140701|2014-05-22 05:30,22,17.43,17.46,17.43,17.43,428
20140701|2014-05-22 06:00,22,17.43,17.46,17.42,17.46,462
20140701|2014-05-22 06:30,22,17.45,17.47,17.44,17.44,381
20140701|2014-05-22 07:00,22,17.44,17.47,17.4,17.42,1275
20140701|2014-05-22 07:30,22,17.41,17.46,17.41,17.44,2700
20140701|2014-05-22 08:00,22,17.44,17.46,17.43,17.45,1271
20140701|2014-05-22 08:30,22,17.45,17.54,17.45,17.45,4270
20140701|2014-05-22 09:00,22,17.46,17.46,17.43,17.44,1122
20140701|2014-05-22 09:30,22,17.44,17.44,17.39,17.4,2354
20140701|2014-05-22 10:00,22,17.39,17.42,17.39,17.4,1269
20140701|2014-05-22 10:30,22,17.41,17.43,17.39,17.4,1197
20140701|2014-05-22 11:00,22,17.39,17.41,17.38,17.39,1774
20140701|2014-05-22 11:30,22,17.38,17.45,17.36,17.36,5826
20140701|2014-05-23 02:30,23,17.34,17.37,17.27,17.28,3785
20140701|2014-05-23 03:00,23,17.29,17.31,17.28,17.29,344
20140701|2014-05-23 03:30,23,17.29,17.31,17.28,17.29,433
20140701|2014-05-23 04:00,23,17.3,17.3,17.26,17.27,709
20140701|2014-05-23 04:30,23,17.28,17.32,17.27,17.31,576
20140701|2014-05-23 05:00,23,17.32,17.33,17.31,17.31,186
20140701|2014-05-23 05:30,23,17.32,17.33,17.31,17.32,170
20140701|2014-05-23 06:00,23,17.33,17.33,17.32,17.32,153
20140701|2014-05-23 06:30,23,17.33,17.41,17.32,17.37,1329
20140701|2014-05-23 07:00,23,17.37,17.4,17.28,17.34,1698
20140701|2014-05-23 07:30,23,17.34,17.36,17.32,17.33,634
20140701|2014-05-23 08:00,23,17.33,17.36,17.31,17.33,1320
20140701|2014-05-23 08:30,23,17.33,17.36,17.31,17.33,1496
20140701|2014-05-23 09:00,23,17.33,17.35,17.31,17.31,1131
20140701|2014-05-23 09:30,23,17.31,17.39,17.31,17.35,1460
20140701|2014-05-23 10:00,23,17.34,17.35,17.31,17.33,1709
20140701|2014-05-23 10:30,23,17.32,17.33,17.31,17.31,1283
20140701|2014-05-23 11:00,23,17.31,17.32,17.3,17.3,1544
20140701|2014-05-23 11:30,23,17.3,17.45,17.3,17.45,4655
20140701|2014-05-27 02:30,27,17.32,17.34,17.27,17.29,5022
20140701|2014-05-27 03:00,27,17.29,17.29,17.26,17.28,518
20140701|2014-05-27 03:30,27,17.28,17.28,17.26,17.27,176
20140701|2014-05-27 04:00,27,17.27,17.28,17.23,17.25,1533
20140701|2014-05-27 04:30,27,17.24,17.26,17.24,17.25,290
20140701|2014-05-27 05:00,27,17.25,17.26,17.24,17.24,329
20140701|2014-05-27 05:30,27,17.24,17.25,17.2,17.22,1625
20140701|2014-05-27 06:00,27,17.22,17.23,17.2,17.21,759
20140701|2014-05-27 06:30,27,17.21,17.23,17.2,17.21,1111
20140701|2014-05-27 07:00,27,17.21,17.23,17.15,17.16,4554
20140701|2014-05-27 07:30,27,17.15,17.22,17.14,17.18,3343
20140701|2014-05-27 08:00,27,17.17,17.18,16.95,17.01,20277
20140701|2014-05-27 08:30,27,17.02,17.04,16.97,17.01,4170
20140701|2014-05-27 09:00,27,17.01,17.06,17.01,17.02,2896
20140701|2014-05-27 09:30,27,17.02,17.07,17.01,17.04,2193
20140701|2014-05-27 10:00,27,17.04,17.09,17.03,17.05,2583
20140701|2014-05-27 10:30,27,17.05,17.12,17.05,17.09,2004
20140701|2014-05-27 11:00,27,17.09,17.09,17.03,17.04,2685
20140701|2014-05-27 11:30,27,17.05,17.07,17,17.01,6286
20140701|2014-05-28 02:30,28,17.02,17.08,17.01,17.05,4577
20140701|2014-05-28 03:00,28,17.06,17.06,17.04,17.05,539
20140701|2014-05-28 03:30,28,17.05,17.07,17.04,17.05,312
20140701|2014-05-28 04:00,28,17.04,17.04,17.03,17.03,349
20140701|2014-05-28 04:30,28,17.03,17.06,17.03,17.05,338
20140701|2014-05-28 05:00,28,17.06,17.06,17.02,17.03,265
20140701|2014-05-28 05:30,28,17.02,17.07,17.02,17.07,272
20140701|2014-05-28 06:00,28,17.06,17.12,17.06,17.08,1412
20140701|2014-05-28 06:30,28,17.08,17.11,17.05,17.07,744
20140701|2014-05-28 07:00,28,17.08,17.18,17.08,17.11,3575
20140701|2014-05-28 07:30,28,17.11,17.15,17.11,17.15,1788
20140701|2014-05-28 08:00,28,17.15,17.16,17.12,17.12,2714
20140701|2014-05-28 08:30,28,17.11,17.12,17.07,17.09,1716
20140701|2014-05-28 09:00,28,17.08,17.1,17.06,17.08,1413
20140701|2014-05-28 09:30,28,17.08,17.09,17.04,17.07,2399
20140701|2014-05-28 10:00,28,17.07,17.11,17.05,17.1,1879
20140701|2014-05-28 10:30,28,17.09,17.15,17.08,17.14,2151
20140701|2014-05-28 11:00,28,17.13,17.14,17.1,17.12,1084
20140701|2014-05-28 11:30,28,17.11,17.16,17.09,17.15,4380
20140701|2014-05-29 02:30,29,17.17,17.27,17.17,17.24,3917
20140701|2014-05-29 03:00,29,17.24,17.28,17.24,17.28,929
20140701|2014-05-29 03:30,29,17.27,17.33,17.24,17.31,1882
20140701|2014-05-29 04:00,29,17.31,17.33,17.29,17.29,1396
20140701|2014-05-29 04:30,29,17.3,17.31,17.28,17.3,421
20140701|2014-05-29 05:00,29,17.31,17.47,17.3,17.46,4607
20140701|2014-05-29 05:30,29,17.46,17.57,17.42,17.48,6602
20140701|2014-05-29 06:00,29,17.48,17.49,17.41,17.44,1632
20140701|2014-05-29 06:30,29,17.44,17.45,17.42,17.44,576
20140701|2014-05-29 07:00,29,17.44,17.56,17.42,17.54,5405
20140701|2014-05-29 07:30,29,17.54,17.54,17.47,17.48,2083
20140701|2014-05-29 08:00,29,17.49,17.52,17.47,17.51,1733
20140701|2014-05-29 08:30,29,17.5,17.52,17.41,17.47,3121
20140701|2014-05-29 09:00,29,17.46,17.48,17.42,17.44,1596
20140701|2014-05-29 09:30,29,17.45,17.46,17.42,17.45,1279
20140701|2014-05-29 10:00,29,17.45,17.5,17.44,17.48,2016
20140701|2014-05-29 10:30,29,17.48,17.49,17.42,17.44,1122
20140701|2014-05-29 11:00,29,17.44,17.46,17.4,17.4,1392
20140701|2014-05-29 11:30,29,17.4,17.52,17.37,17.5,5022
20140701|2014-05-30 02:30,30,17.5,17.54,17.47,17.48,1605
20140701|2014-05-30 03:00,30,17.49,17.49,17.46,17.46,292
20140701|2014-05-30 03:30,30,17.46,17.47,17.44,17.45,296
20140701|2014-05-30 04:00,30,17.44,17.44,17.42,17.42,208
20140701|2014-05-30 04:30,30,17.42,17.42,17.33,17.39,1088
20140701|2014-05-30 05:00,30,17.39,17.42,17.37,17.41,268
20140701|2014-05-30 05:30,30,17.4,17.41,17.37,17.38,110
20140701|2014-05-30 06:00,30,17.38,17.39,17.37,17.38,133
20140701|2014-05-30 06:30,30,17.38,17.39,17.27,17.3,1655
20140701|2014-05-30 07:00,30,17.29,17.3,17.26,17.28,2690
20140701|2014-05-30 07:30,30,17.27,17.3,17.26,17.3,919
20140701|2014-05-30 08:00,30,17.3,17.36,17.28,17.28,957
20140701|2014-05-30 08:30,30,17.28,17.31,17.26,17.28,1094
20140701|2014-05-30 09:00,30,17.28,17.29,17.25,17.28,1826
20140701|2014-05-30 09:30,30,17.27,17.4,17.25,17.33,2953
20140701|2014-05-30 10:00,30,17.32,17.36,17.3,17.36,1124
20140701|2014-05-30 10:30,30,17.35,17.39,17.32,17.38,1785
20140701|2014-05-30 11:00,30,17.39,17.44,17.37,17.39,2254
20140701|2014-05-30 11:30,30,17.4,17.43,17.36,17.37,4575
20140701|2014-06-02 02:30,2,17.45,17.48,17.43,17.48,1881
20140701|2014-06-02 03:00,2,17.48,17.51,17.48,17.5,683
20140701|2014-06-02 03:30,2,17.5,17.5,17.47,17.49,353
20140701|2014-06-02 04:00,2,17.48,17.49,17.47,17.48,280
20140701|2014-06-02 04:30,2,17.47,17.49,17.47,17.48,114
20140701|2014-06-02 05:00,2,17.49,17.49,17.46,17.47,229
20140701|2014-06-02 05:30,2,17.48,17.49,17.47,17.49,116
20140701|2014-06-02 06:00,2,17.49,17.49,17.44,17.48,930
20140701|2014-06-02 06:30,2,17.48,17.48,17.46,17.46,201
20140701|2014-06-02 07:00,2,17.47,17.54,17.46,17.5,2540
20140701|2014-06-02 07:30,2,17.5,17.5,17.36,17.38,2087
20140701|2014-06-02 08:00,2,17.39,17.44,17.38,17.41,1522
20140701|2014-06-02 08:30,2,17.4,17.41,17.12,17.24,8098
20140701|2014-06-02 09:00,2,17.23,17.3,17.22,17.28,2331
20140701|2014-06-02 09:30,2,17.27,17.28,17.2,17.24,1502
20140701|2014-06-02 10:00,2,17.24,17.3,17.22,17.24,1599
20140701|2014-06-02 10:30,2,17.24,17.26,17.2,17.2,1273
20140701|2014-06-02 11:00,2,17.2,17.23,17.2,17.2,1089
20140701|2014-06-02 11:30,2,17.2,17.21,17.15,17.16,5198
20140701|2014-06-03 02:30,3,17.16,17.16,17.13,17.16,925
20140701|2014-06-03 03:00,3,17.16,17.18,17.14,17.15,402
20140701|2014-06-03 03:30,3,17.15,17.16,17.14,17.16,161
20140701|2014-06-03 04:00,3,17.15,17.18,17.15,17.18,142
20140701|2014-06-03 04:30,3,17.17,17.2,17.16,17.18,249
20140701|2014-06-03 05:00,3,17.18,17.18,17.15,17.16,155
20140701|2014-06-03 05:30,3,17.16,17.16,17.14,17.16,149
20140701|2014-06-03 06:00,3,17.16,17.19,17.15,17.18,185
20140701|2014-06-03 06:30,3,17.17,17.2,17.15,17.15,383
20140701|2014-06-03 07:00,3,17.15,17.25,17.14,17.2,2387
20140701|2014-06-03 07:30,3,17.2,17.23,17.16,17.2,1425
20140701|2014-06-03 08:00,3,17.19,17.27,17.19,17.25,1748
20140701|2014-06-03 08:30,3,17.25,17.28,17.23,17.23,1726
20140701|2014-06-03 09:00,3,17.22,17.26,17.21,17.21,1126
20140701|2014-06-03 09:30,3,17.21,17.24,17.2,17.22,1180
20140701|2014-06-03 10:00,3,17.21,17.26,17.17,17.22,2036
20140701|2014-06-03 10:30,3,17.21,17.25,17.2,17.21,1301
20140701|2014-06-03 11:00,3,17.22,17.22,17.19,17.21,648
20140701|2014-06-03 11:30,3,17.21,17.24,17.15,17.17,3708
20140701|2014-06-04 02:30,4,17.18,17.19,17.12,17.13,1535
20140701|2014-06-04 03:00,4,17.13,17.15,17.11,17.13,1718
20140701|2014-06-04 03:30,4,17.14,17.15,17.13,17.14,210
20140701|2014-06-04 04:00,4,17.14,17.15,17.12,17.15,373
20140701|2014-06-04 04:30,4,17.14,17.16,17.12,17.13,365
20140701|2014-06-04 05:00,4,17.13,17.13,17.11,17.12,498
20140701|2014-06-04 05:30,4,17.12,17.16,17.11,17.15,461
20140701|2014-06-04 06:00,4,17.15,17.18,17.11,17.14,792
20140701|2014-06-04 06:30,4,17.14,17.22,17.14,17.18,669
20140701|2014-06-04 07:00,4,17.19,17.2,17.14,17.16,872
20140701|2014-06-04 07:30,4,17.16,17.21,17.15,17.19,1059
20140701|2014-06-04 08:00,4,17.19,17.2,17.17,17.19,732
20140701|2014-06-04 08:30,4,17.19,17.26,17.18,17.2,2223
20140701|2014-06-04 09:00,4,17.2,17.22,17.14,17.15,1331
20140701|2014-06-04 09:30,4,17.15,17.17,17.13,17.15,1401
20140701|2014-06-04 10:00,4,17.14,17.15,17.05,17.06,3632
20140701|2014-06-04 10:30,4,17.05,17.11,17.04,17.09,2880
20140701|2014-06-04 11:00,4,17.08,17.09,17.04,17.04,1966
20140701|2014-06-04 11:30,4,17.04,17.08,17.01,17.03,4910
20140701|2014-06-05 02:30,5,17.02,17.06,17.01,17.05,1225
20140701|2014-06-05 03:00,5,17.05,17.1,17.05,17.09,687
20140701|2014-06-05 03:30,5,17.09,17.1,17.06,17.08,591
20140701|2014-06-05 04:00,5,17.07,17.09,17.07,17.08,230
20140701|2014-06-05 04:30,5,17.07,17.08,17.07,17.07,79
20140701|2014-06-05 05:00,5,17.07,17.1,17.04,17.1,425
20140701|2014-06-05 05:30,5,17.1,17.1,17.08,17.08,160
20140701|2014-06-05 06:00,5,17.07,17.09,17.06,17.06,198
20140701|2014-06-05 06:30,5,17.06,17.06,17.01,17.03,1374
20140701|2014-06-05 07:00,5,17.03,17.05,17.01,17.04,1423
20140701|2014-06-05 07:30,5,17.04,17.06,16.92,16.94,7206
20140701|2014-06-05 08:00,5,16.95,16.97,16.91,16.96,6087
20140701|2014-06-05 08:30,5,16.97,17.01,16.95,16.98,1803
20140701|2014-06-05 09:00,5,16.98,17.01,16.96,16.97,1258
20140701|2014-06-05 09:30,5,16.96,17,16.96,16.98,1137
20140701|2014-06-05 10:00,5,16.98,16.99,16.97,16.98,813
20140701|2014-06-05 10:30,5,16.97,16.98,16.95,16.95,1111
20140701|2014-06-05 11:00,5,16.95,16.96,16.92,16.93,1747
20140701|2014-06-05 11:30,5,16.92,16.93,16.81,16.85,9910
20140701|2014-06-06 02:30,6,16.85,16.94,16.84,16.9,3139
20140701|2014-06-06 03:00,6,16.89,16.92,16.88,16.91,839
20140701|2014-06-06 03:30,6,16.91,16.91,16.88,16.88,456
20140701|2014-06-06 04:00,6,16.89,16.9,16.86,16.86,474
20140701|2014-06-06 04:30,6,16.87,16.87,16.83,16.84,967
20140701|2014-06-06 05:00,6,16.84,16.87,16.84,16.87,240
20140701|2014-06-06 05:30,6,16.86,16.88,16.86,16.86,536
20140701|2014-06-06 06:00,6,16.86,16.88,16.85,16.87,482
20140701|2014-06-06 06:30,6,16.87,16.87,16.86,16.86,317
20140701|2014-06-06 07:00,6,16.87,16.88,16.84,16.86,2121
20140701|2014-06-06 07:30,6,16.86,16.9,16.84,16.86,1461
20140701|2014-06-06 08:00,6,16.86,16.87,16.82,16.84,2159
20140701|2014-06-06 08:30,6,16.85,16.85,16.82,16.83,1354
20140701|2014-06-06 09:00,6,16.82,16.83,16.78,16.79,3574
20140701|2014-06-06 09:30,6,16.79,16.81,16.77,16.78,2579
20140701|2014-06-06 10:00,6,16.79,16.93,16.78,16.89,2808
20140701|2014-06-06 10:30,6,16.9,16.93,16.86,16.87,1787
20140701|2014-06-06 11:00,6,16.87,16.91,16.87,16.88,1084
20140701|2014-06-06 11:30,6,16.89,16.99,16.87,16.98,4151
20140701|2014-06-09 02:30,9,16.97,17.06,16.95,17,1560
20140701|2014-06-09 03:00,9,17.01,17.04,17.01,17.03,385
20140701|2014-06-09 03:30,9,17.03,17.08,17.03,17.07,1429
20140701|2014-06-09 04:00,9,17.08,17.09,17.07,17.09,342
20140701|2014-06-09 04:30,9,17.09,17.1,17.07,17.08,770
20140701|2014-06-09 05:00,9,17.09,17.09,17.05,17.05,347
20140701|2014-06-09 05:30,9,17.06,17.09,17.06,17.08,182
20140701|2014-06-09 06:00,9,17.08,17.09,17.07,17.08,157
20140701|2014-06-09 06:30,9,17.07,17.17,17.07,17.11,1970
20140701|2014-06-09 07:00,9,17.12,17.13,17.05,17.05,2084
20140701|2014-06-09 07:30,9,17.05,17.07,16.98,16.99,3409
20140701|2014-06-09 08:00,9,16.98,17.01,16.95,17.01,1565
20140701|2014-06-09 08:30,9,17.01,17.08,17,17.01,1389
20140701|2014-06-09 09:00,9,17.01,17.02,16.98,16.99,1768
20140701|2014-06-09 09:30,9,16.99,17.03,16.97,17,933
20140701|2014-06-09 10:00,9,17.01,17.01,16.96,16.98,1427
20140701|2014-06-09 10:30,9,16.99,16.99,16.94,16.94,1061
20140701|2014-06-09 11:00,9,16.95,16.97,16.94,16.95,1326
20140701|2014-06-09 11:30,9,16.95,17.03,16.93,17.03,3472
20140701|2014-06-10 02:30,10,17.04,17.04,16.88,16.9,2533
20140701|2014-06-10 03:00,10,16.89,16.9,16.86,16.89,890
20140701|2014-06-10 03:30,10,16.89,16.9,16.85,16.88,507
20140701|2014-06-10 04:00,10,16.87,16.91,16.87,16.89,262
20140701|2014-06-10 04:30,10,16.89,16.91,16.87,16.87,272
20140701|2014-06-10 05:00,10,16.89,16.89,16.85,16.87,576
20140701|2014-06-10 05:30,10,16.87,16.88,16.84,16.87,604
20140701|2014-06-10 06:00,10,16.88,16.91,16.87,16.91,232
20140701|2014-06-10 06:30,10,16.9,16.91,16.89,16.89,500
20140701|2014-06-10 07:00,10,16.89,16.9,16.86,16.89,1808
20140701|2014-06-10 07:30,10,16.9,17.06,16.85,17.02,3395
20140701|2014-06-10 08:00,10,17.02,17.08,16.96,17.04,5891
20140701|2014-06-10 08:30,10,17.05,17.06,16.95,16.96,2537
20140701|2014-06-10 09:00,10,16.95,16.97,16.92,16.96,1210
20140701|2014-06-10 09:30,10,16.96,17,16.91,16.95,1481
20140701|2014-06-10 10:00,10,16.94,16.94,16.87,16.87,1751
20140701|2014-06-10 10:30,10,16.87,16.99,16.87,16.98,1282
20140701|2014-06-10 11:00,10,16.98,16.99,16.96,16.97,1163
20140701|2014-06-10 11:30,10,16.97,17.02,16.94,16.94,2400
20140701|2014-06-11 02:30,11,16.95,16.95,16.87,16.89,1695
20140701|2014-06-11 03:00,11,16.89,16.89,16.83,16.86,949
20140701|2014-06-11 03:30,11,16.85,16.87,16.84,16.84,323
20140701|2014-06-11 04:00,11,16.84,16.85,16.84,16.84,370
20140701|2014-06-11 04:30,11,16.84,16.85,16.83,16.83,151
20140701|2014-06-11 05:00,11,16.84,16.89,16.82,16.88,473
20140701|2014-06-11 05:30,11,16.89,16.9,16.85,16.87,431
20140701|2014-06-11 06:00,11,16.87,16.87,16.86,16.86,157
20140701|2014-06-11 06:30,11,16.86,16.88,16.85,16.86,182
20140701|2014-06-11 07:00,11,16.87,16.87,16.82,16.85,1742
20140701|2014-06-11 07:30,11,16.84,16.88,16.83,16.84,742
20140701|2014-06-11 08:00,11,16.83,16.85,16.81,16.84,1351
20140701|2014-06-11 08:30,11,16.85,16.86,16.81,16.82,740
20140701|2014-06-11 09:00,11,16.81,16.83,16.8,16.8,1362
20140701|2014-06-11 09:30,11,16.8,16.83,16.77,16.8,2983
20140701|2014-06-11 10:00,11,16.8,16.82,16.77,16.8,2410
20140701|2014-06-11 10:30,11,16.79,16.82,16.78,16.78,1197
20140701|2014-06-11 11:00,11,16.78,16.82,16.75,16.82,2621
20140701|2014-06-11 11:30,11,16.82,16.86,16.79,16.83,3132
20140701|2014-06-12 02:30,12,16.76,16.79,16.71,16.73,3359
20140701|2014-06-12 03:00,12,16.74,16.74,16.72,16.73,363
20140701|2014-06-12 03:30,12,16.73,16.75,16.72,16.74,307
20140701|2014-06-12 04:00,12,16.74,16.75,16.73,16.75,370
20140701|2014-06-12 04:30,12,16.76,16.79,16.75,16.77,354
20140701|2014-06-12 05:00,12,16.78,16.78,16.75,16.76,209
20140701|2014-06-12 05:30,12,16.76,16.76,16.74,16.75,228
20140701|2014-06-12 06:00,12,16.75,16.75,16.72,16.72,763
20140701|2014-06-12 06:30,12,16.72,16.72,16.71,16.72,472
20140701|2014-06-12 07:00,12,16.72,16.81,16.71,16.79,947
20140701|2014-06-12 07:30,12,16.8,16.87,16.79,16.83,1939
20140701|2014-06-12 08:00,12,16.83,16.83,16.78,16.78,811
20140701|2014-06-12 08:30,12,16.79,16.82,16.78,16.79,675
20140701|2014-06-12 09:00,12,16.79,16.8,16.76,16.79,818
20140701|2014-06-12 09:30,12,16.78,16.78,16.74,16.75,820
20140701|2014-06-12 10:00,12,16.75,16.78,16.71,16.76,1739
20140701|2014-06-12 10:30,12,16.75,16.76,16.73,16.74,934
20140701|2014-06-12 11:00,12,16.75,16.75,16.71,16.73,1174
20140701|2014-06-12 11:30,12,16.74,16.74,16.68,16.69,3014
20140701|2014-06-13 02:30,13,16.72,16.73,16.67,16.71,1648
20140701|2014-06-13 03:00,13,16.7,16.71,16.68,16.69,255
20140701|2014-06-13 03:30,13,16.69,16.72,16.68,16.72,151
20140701|2014-06-13 04:00,13,16.72,16.75,16.7,16.74,523
20140701|2014-06-13 04:30,13,16.74,16.75,16.73,16.74,123
20140701|2014-06-13 05:00,13,16.74,16.74,16.71,16.73,164
20140701|2014-06-13 05:30,13,16.74,16.84,16.74,16.82,1142
20140701|2014-06-13 06:00,13,16.82,16.83,16.79,16.8,257
20140701|2014-06-13 06:30,13,16.79,16.8,16.78,16.79,186
20140701|2014-06-13 07:00,13,16.79,16.97,16.76,16.92,3828
20140701|2014-06-13 07:30,13,16.93,16.98,16.91,16.98,1212
20140701|2014-06-13 08:00,13,16.97,16.99,16.89,16.92,1594
20140701|2014-06-13 08:30,13,16.92,16.98,16.91,16.94,1276
20140701|2014-06-13 09:00,13,16.94,16.98,16.93,16.97,882
20140701|2014-06-13 09:30,13,16.97,16.98,16.92,16.94,578
20140701|2014-06-13 10:00,13,16.94,17.03,16.92,17.03,2485
20140701|2014-06-13 10:30,13,17.03,17.17,17.03,17.13,7496
20140701|2014-06-13 11:00,13,17.12,17.13,17.06,17.07,1214
20140701|2014-06-13 11:30,13,17.07,17.1,17.01,17.02,2889
20140701|2014-06-16 02:30,16,17.11,17.19,17.09,17.12,2893
20140701|2014-06-16 03:00,16,17.12,17.14,17.12,17.12,232
20140701|2014-06-16 03:30,16,17.13,17.15,17.12,17.14,698
20140701|2014-06-16 04:00,16,17.14,17.17,17.12,17.17,365
20140701|2014-06-16 04:30,16,17.17,17.22,17.16,17.22,1205
20140701|2014-06-16 05:00,16,17.21,17.22,17.16,17.21,771
20140701|2014-06-16 05:30,16,17.2,17.21,17.14,17.16,927
20140701|2014-06-16 06:00,16,17.16,17.18,17.15,17.18,228
20140701|2014-06-16 06:30,16,17.18,17.18,17.16,17.17,373
20140701|2014-06-16 07:00,16,17.17,17.18,17.11,17.14,973
20140701|2014-06-16 07:30,16,17.14,17.14,17.05,17.12,1391
20140701|2014-06-16 08:00,16,17.12,17.12,17.04,17.07,1067
20140701|2014-06-16 08:30,16,17.07,17.1,17.06,17.08,814
20140701|2014-06-16 09:00,16,17.08,17.14,17.06,17.13,698
20140701|2014-06-16 09:30,16,17.13,17.14,17.08,17.1,932
20140701|2014-06-16 10:00,16,17.11,17.19,17.11,17.13,1925
20140701|2014-06-16 10:30,16,17.14,17.14,17.1,17.1,534
20140701|2014-06-16 11:00,16,17.1,17.12,17.08,17.08,665
20140701|2014-06-16 11:30,16,17.08,17.13,17.04,17.13,4482
20140701|2014-06-17 02:30,17,17.07,17.08,17.01,17.06,1233
20140701|2014-06-17 03:00,17,17.05,17.05,16.97,17.01,912
20140701|2014-06-17 03:30,17,17,17.02,16.99,17,82
20140701|2014-06-17 04:00,17,17,17.04,17,17.04,96
20140701|2014-06-17 04:30,17,17.05,17.09,17.05,17.08,853
20140701|2014-06-17 05:00,17,17.09,17.09,17.06,17.07,39
20140701|2014-06-17 05:30,17,17.06,17.07,17.05,17.06,165
20140701|2014-06-17 06:00,17,17.06,17.1,17.06,17.09,463
20140701|2014-06-17 06:30,17,17.08,17.1,17.08,17.08,239
20140701|2014-06-17 07:00,17,17.08,17.09,16.97,17.03,1365
20140701|2014-06-17 07:30,17,17.02,17.03,16.96,17,697
20140701|2014-06-17 08:00,17,17,17.03,17,17.02,780
20140701|2014-06-17 08:30,17,17.03,17.06,17.02,17.04,691
20140701|2014-06-17 09:00,17,17.05,17.05,16.96,16.97,813
20140701|2014-06-17 09:30,17,16.98,17.02,16.96,17.01,543
20140701|2014-06-17 10:00,17,17.02,17.05,17.01,17.04,412
20140701|2014-06-17 10:30,17,17.04,17.08,17.03,17.08,470
20140701|2014-06-17 11:00,17,17.08,17.1,17.07,17.08,504
20140701|2014-06-17 11:30,17,17.08,17.1,17.06,17.1,986
20140701|2014-06-18 02:30,18,17.09,17.17,17.04,17.12,2274
20140701|2014-06-18 03:00,18,17.12,17.17,17.1,17.14,576
20140701|2014-06-18 03:30,18,17.14,17.22,17.14,17.21,1774
20140701|2014-06-18 04:00,18,17.21,17.25,17.2,17.25,874
20140701|2014-06-18 04:30,18,17.25,17.35,17.23,17.35,2412
20140701|2014-06-18 05:00,18,17.35,17.41,17.34,17.41,1421
20140701|2014-06-18 05:30,18,17.41,17.42,17.34,17.35,578
20140701|2014-06-18 06:00,18,17.36,17.37,17.29,17.29,663
20140701|2014-06-18 06:30,18,17.29,17.32,17.28,17.31,654
20140701|2014-06-18 07:00,18,17.31,17.42,17.31,17.39,2538
20140701|2014-06-18 07:30,18,17.39,17.42,17.33,17.39,1190
20140701|2014-06-18 08:00,18,17.39,17.43,17.38,17.42,1481
20140701|2014-06-18 08:30,18,17.42,17.42,17.37,17.41,1385
20140701|2014-06-18 09:00,18,17.4,17.45,17.37,17.44,1740
20140701|2014-06-18 09:30,18,17.44,17.49,17.44,17.48,2352
20140701|2014-06-18 10:00,18,17.49,17.5,17.45,17.46,1163
20140701|2014-06-18 10:30,18,17.47,17.49,17.45,17.48,825
20140701|2014-06-18 11:00,18,17.48,17.54,17.47,17.53,1666
20140701|2014-06-18 11:30,18,17.53,17.55,17.46,17.48,2063
20140701|2014-06-18 12:00,18,17.49,17.49,17.49,17.49,1
20140701|2014-06-19 02:30,19,17.48,17.48,17.38,17.46,598
20140701|2014-06-19 03:00,19,17.46,17.47,17.43,17.44,416
20140701|2014-06-19 03:30,19,17.45,17.46,17.43,17.46,319
20140701|2014-06-19 04:00,19,17.46,17.49,17.44,17.49,305
20140701|2014-06-19 04:30,19,17.48,17.49,17.47,17.48,165
20140701|2014-06-19 05:00,19,17.49,17.49,17.47,17.48,137
20140701|2014-06-19 05:30,19,17.48,17.53,17.48,17.53,784
20140701|2014-06-19 06:00,19,17.53,17.55,17.52,17.54,410
20140701|2014-06-19 06:30,19,17.54,17.57,17.52,17.56,634
20140701|2014-06-19 07:00,19,17.57,17.59,17.54,17.58,1141
20140701|2014-06-19 07:30,19,17.59,17.64,17.57,17.64,2148
20140701|2014-06-19 08:00,19,17.64,17.72,17.61,17.72,2222
20140701|2014-06-19 08:30,19,17.73,17.79,17.72,17.76,1503
20140701|2014-06-19 09:00,19,17.76,17.86,17.76,17.85,1890
20140701|2014-06-19 09:30,19,17.85,17.86,17.83,17.86,986
20140701|2014-06-19 10:00,19,17.85,17.92,17.85,17.9,1048
20140701|2014-06-19 10:30,19,17.9,17.94,17.89,17.9,1068
20140701|2014-06-19 11:00,19,17.9,17.98,17.87,17.96,1215
20140701|2014-06-19 11:30,19,17.96,17.98,17.9,17.93,1764
20140701|2014-06-20 02:30,20,17.93,17.93,17.83,17.88,839
20140701|2014-06-20 03:00,20,17.89,17.89,17.86,17.86,323
20140701|2014-06-20 03:30,20,17.86,17.87,17.85,17.87,517
20140701|2014-06-20 04:00,20,17.87,17.9,17.86,17.9,190
20140701|2014-06-20 04:30,20,17.9,17.9,17.89,17.89,32
20140701|2014-06-20 05:00,20,17.9,17.91,17.9,17.91,57
20140701|2014-06-20 05:30,20,17.91,17.94,17.89,17.94,238
20140701|2014-06-20 06:00,20,17.92,17.94,17.92,17.92,144
20140701|2014-06-20 06:30,20,17.92,17.94,17.91,17.93,64
20140701|2014-06-20 07:00,20,17.92,17.93,17.85,17.87,1395
20140701|2014-06-20 07:30,20,17.88,17.91,17.84,17.86,777
20140701|2014-06-20 08:00,20,17.86,17.88,17.84,17.86,378
20140701|2014-06-20 08:30,20,17.85,17.87,17.84,17.86,321
20140701|2014-06-20 09:00,20,17.86,17.92,17.85,17.91,1119
20140701|2014-06-20 09:30,20,17.9,17.9,17.85,17.9,649
20140701|2014-06-20 10:00,20,17.89,17.93,17.88,17.92,902
20140701|2014-06-20 10:30,20,17.92,17.94,17.91,17.94,448
20140701|2014-06-20 11:00,20,17.93,17.96,17.92,17.95,477
20140701|2014-06-20 11:30,20,17.95,17.96,17.89,17.91,483
20140701|2014-06-23 02:30,23,17.94,17.97,17.91,17.97,841
20140701|2014-06-23 03:00,23,17.96,17.98,17.96,17.97,252
20140701|2014-06-23 03:30,23,17.98,17.98,17.97,17.98,66
20140701|2014-06-23 04:00,23,17.97,17.98,17.93,17.94,42
20140701|2014-06-23 04:30,23,17.96,17.96,17.93,17.93,103
20140701|2014-06-23 05:00,23,17.93,17.94,17.91,17.92,73
20140701|2014-06-23 05:30,23,17.91,17.93,17.91,17.93,64
20140701|2014-06-23 06:00,23,17.93,17.94,17.93,17.94,155
20140701|2014-06-23 06:30,23,17.95,17.95,17.94,17.95,50
20140701|2014-06-23 07:00,23,17.94,17.96,17.92,17.92,214
20140701|2014-06-23 07:30,23,17.93,17.94,17.82,17.83,1719
20140701|2014-06-23 08:00,23,17.84,17.85,17.72,17.75,2227
20140701|2014-06-23 08:30,23,17.75,17.84,17.75,17.84,392
20140701|2014-06-23 09:00,23,17.83,17.89,17.83,17.86,521
20140701|2014-06-23 09:30,23,17.87,17.9,17.87,17.9,390
20140701|2014-06-23 10:00,23,17.89,17.95,17.89,17.91,319
20140701|2014-06-23 10:30,23,17.91,17.91,17.77,17.84,631
20140701|2014-06-23 11:00,23,17.84,17.91,17.84,17.89,577
20140701|2014-06-23 11:30,23,17.89,17.91,17.77,17.78,1056
20140701|2014-06-24 02:30,24,17.8,17.8,17.69,17.8,582
20140701|2014-06-24 03:00,24,17.79,17.79,17.73,17.75,249
20140701|2014-06-24 03:30,24,17.76,17.78,17.66,17.7,797
20140701|2014-06-24 04:00,24,17.71,17.74,17.71,17.73,87
20140701|2014-06-24 04:30,24,17.74,17.75,17.7,17.7,322
20140701|2014-06-24 05:00,24,17.7,17.77,17.66,17.76,641
20140701|2014-06-24 05:30,24,17.79,17.79,17.75,17.75,126
20140701|2014-06-24 06:00,24,17.74,17.76,17.66,17.74,334
20140701|2014-06-24 06:30,24,17.75,17.82,17.75,17.77,523
20140701|2014-06-24 07:00,24,17.76,17.82,17.76,17.81,290
20140701|2014-06-24 07:30,24,17.8,17.84,17.79,17.84,375
20140701|2014-06-24 08:00,24,17.85,17.87,17.82,17.86,455
20140701|2014-06-24 08:30,24,17.87,17.88,17.8,17.83,872
20140701|2014-06-24 09:00,24,17.83,17.84,17.8,17.8,486
20140701|2014-06-24 09:30,24,17.8,17.81,17.78,17.8,689
20140701|2014-06-24 10:00,24,17.81,17.82,17.79,17.8,672
20140701|2014-06-24 10:30,24,17.8,17.81,17.78,17.81,290
20140701|2014-06-24 11:00,24,17.8,17.81,17.72,17.81,778
20140701|2014-06-24 11:30,24,17.81,17.85,17.79,17.84,543
20140701|2014-06-25 02:30,25,17.76,17.84,17.76,17.81,673
20140701|2014-06-25 03:00,25,17.81,17.82,17.79,17.8,52
20140701|2014-06-25 03:30,25,17.78,17.79,17.77,17.78,14
20140701|2014-06-25 04:00,25,17.77,17.77,17.73,17.73,165
20140701|2014-06-25 04:30,25,17.74,17.76,17.73,17.76,111
20140701|2014-06-25 05:00,25,17.76,17.76,17.73,17.75,65
20140701|2014-06-25 05:30,25,17.76,17.76,17.72,17.73,130
20140701|2014-06-25 06:00,25,17.73,17.76,17.72,17.76,258
20140701|2014-06-25 06:30,25,17.75,17.78,17.74,17.76,197
20140701|2014-06-25 07:00,25,17.75,17.76,17.69,17.71,582
20140701|2014-06-25 07:30,25,17.72,17.73,17.65,17.67,1207
20140701|2014-06-25 08:00,25,17.69,17.7,17.63,17.64,590
20140701|2014-06-25 08:30,25,17.65,17.7,17.64,17.69,334
20140701|2014-06-25 09:00,25,17.69,17.73,17.67,17.67,233
20140701|2014-06-25 09:30,25,17.68,17.7,17.65,17.65,592
20140701|2014-06-25 10:00,25,17.65,17.67,17.62,17.65,378
20140701|2014-06-25 10:30,25,17.64,17.65,17.53,17.55,610
20140701|2014-06-25 11:00,25,17.55,17.67,17.55,17.65,481
20140701|2014-06-25 11:30,25,17.64,17.77,17.64,17.77,843
20140701|2014-06-26 02:30,26,17.75,17.77,17.71,17.76,260
20140701|2014-06-26 03:00,26,17.76,17.8,17.76,17.8,351
20140701|2014-06-26 03:30,26,17.8,17.81,17.78,17.8,127
20140701|2014-06-26 04:00,26,17.8,17.8,17.79,17.79,150
20140701|2014-06-26 04:30,26,17.77,17.78,17.77,17.78,62
20140701|2014-06-26 05:00,26,17.79,17.8,17.79,17.79,146
20140701|2014-06-26 05:30,26,17.79,17.8,17.76,17.79,139
20140701|2014-06-26 06:00,26,17.79,17.79,17.74,17.75,72
20140701|2014-06-26 06:30,26,17.77,17.77,17.67,17.7,642
20140701|2014-06-26 07:00,26,17.7,17.78,17.7,17.76,328
20140701|2014-06-26 07:30,26,17.76,17.78,17.73,17.74,731
20140701|2014-06-26 08:00,26,17.74,17.8,17.7,17.78,737
20140701|2014-06-26 08:30,26,17.79,17.79,17.64,17.64,783
20140701|2014-06-26 09:00,26,17.64,17.67,17.61,17.65,315
20140701|2014-06-26 09:30,26,17.65,17.69,17.64,17.64,217
20140701|2014-06-26 10:00,26,17.64,17.71,17.64,17.71,244
20140701|2014-06-26 10:30,26,17.71,17.71,17.67,17.67,340
20140701|2014-06-26 11:00,26,17.66,17.7,17.66,17.66,84
20140701|2014-06-26 11:30,26,17.67,17.67,17.52,17.61,1052
20140701|2014-06-27 02:30,27,17.59,17.69,17.56,17.57,261
20140701|2014-06-27 03:00,27,17.59,17.59,17.52,17.54,136
20140701|2014-06-27 03:30,27,17.53,17.55,17.46,17.55,233
20140701|2014-06-27 04:00,27,17.55,17.55,17.53,17.54,21
20140701|2014-06-27 04:30,27,17.55,17.56,17.51,17.51,57
20140701|2014-06-27 05:00,27,17.46,17.5,17.46,17.5,65
20140701|2014-06-27 05:30,27,17.5,17.52,17.5,17.52,16
20140701|2014-06-27 06:00,27,17.51,17.52,17.51,17.51,23
20140701|2014-06-27 06:30,27,17.5,17.52,17.5,17.52,94
20140701|2014-06-27 07:00,27,17.52,17.57,17.52,17.52,97
20140701|2014-06-27 07:30,27,17.54,17.58,17.54,17.56,256
20140701|2014-06-27 08:00,27,17.56,17.59,17.55,17.59,314
20140701|2014-06-27 08:30,27,17.58,17.59,17.42,17.47,975
20140701|2014-06-27 09:00,27,17.47,17.48,17.44,17.45,214
20140701|2014-06-27 09:30,27,17.44,17.45,17.35,17.39,644
20140701|2014-06-27 10:00,27,17.45,17.45,17.36,17.42,220
20140701|2014-06-27 10:30,27,17.41,17.41,17.25,17.25,309
20140701|2014-06-27 11:00,27,17.25,17.34,16.82,16.84,548
20140701|2014-06-27 11:30,27,16.9,17,16.83,17,298
20140701|2014-06-30 02:30,30,16.9,17.11,16.9,17.11,124
20140701|2014-06-30 03:00,30,17.1,17.21,17.1,17.21,27
20140701|2014-06-30 03:30,30,17.2,17.2,17.2,17.2,1
20140701|2014-06-30 04:30,30,17.2,17.2,17.2,17.2,1
20140701|2014-06-30 05:00,30,17.14,17.14,17.13,17.13,5
20140701|2014-06-30 05:30,30,17.1,17.1,17.07,17.07,33
20140701|2014-06-30 06:00,30,17.1,17.1,17.03,17.03,119
20140701|2014-06-30 06:30,30,17.01,17.06,17,17.06,100
20140701|2014-06-30 07:00,30,17.06,17.12,16.96,16.96,132
20140701|2014-06-30 07:30,30,16.99,17,16.9,16.9,49
20140701|2014-06-30 08:00,30,16.87,16.87,16.63,16.7,205
20140701|2014-06-30 08:30,30,16.62,16.62,16.5,16.61,93
20140701|2014-06-30 09:00,30,16.56,16.57,16.49,16.53,45
20140701|2014-06-30 09:30,30,16.54,16.61,16.54,16.59,23
20140701|2014-06-30 10:00,30,16.59,16.72,16.59,16.69,38
20140701|2014-06-30 10:30,30,16.89,16.89,16.89,16.89,1
20140701|2014-06-30 11:30,30,16.66,16.66,16.63,16.63,38
20141001|2013-08-30 07:00,30,17.01,17.01,17.01,17.01,62
20141001|2013-08-30 07:30,30,17.01,17.01,16.99,16.99,372
20141001|2013-08-30 08:00,30,17.02,17.04,17.02,17.04,44
20141001|2013-08-30 09:30,30,17.05,17.05,17.05,17.05,3
20141001|2013-08-30 10:30,30,17,17,17,17,25
20141001|2013-08-30 11:30,30,17.03,17.03,17.03,17.03,1
20141001|2013-08-30 12:00,30,17,17.03,17,17.03,78
20141001|2013-09-03 01:30,3,17.05,17.06,17.05,17.06,37
20141001|2013-09-03 03:00,3,17.07,17.09,17.07,17.09,60
20141001|2013-09-03 04:00,3,17.1,17.1,17.1,17.1,15
20141001|2013-09-03 05:30,3,17.13,17.13,17.13,17.13,3
20141001|2013-09-03 06:00,3,17.13,17.14,17.13,17.13,14
20141001|2013-09-03 06:30,3,17.11,17.11,17.11,17.11,1
20141001|2013-09-03 07:00,3,17.12,17.14,17.12,17.14,12
20141001|2013-09-03 08:30,3,17.1,17.1,17.1,17.1,1
20141001|2013-09-03 09:00,3,17.11,17.11,17.11,17.11,32
20141001|2013-09-03 09:30,3,17.1,17.11,17.08,17.11,5
20141001|2013-09-03 10:00,3,17.1,17.1,17.1,17.1,1
20141001|2013-09-03 10:30,3,17.1,17.13,17.1,17.13,45
20141001|2013-09-03 11:00,3,17.12,17.18,17.12,17.18,6
20141001|2013-09-03 11:30,3,17.17,17.17,17.12,17.12,35
20141001|2013-09-03 12:00,3,17.09,17.15,17.09,17.15,28
20141001|2013-09-03 12:30,3,17.14,17.14,17.11,17.11,59
20141001|2013-09-04 02:00,4,17.13,17.13,17.13,17.13,17
20141001|2013-09-04 02:30,4,17.12,17.12,17.1,17.1,50
20141001|2013-09-04 05:00,4,17.08,17.1,17.08,17.1,15
20141001|2013-09-04 05:30,4,17.12,17.13,17.12,17.13,9
20141001|2013-09-04 06:00,4,17.12,17.13,17.12,17.13,19
20141001|2013-09-04 07:00,4,17.07,17.08,17.07,17.07,26
20141001|2013-09-04 09:00,4,17.12,17.12,17.12,17.12,2
20141001|2013-09-04 09:30,4,17.14,17.16,17.14,17.16,82
20141001|2013-09-04 10:00,4,17.13,17.13,17.09,17.09,35
20141001|2013-09-04 11:00,4,17.08,17.08,17.07,17.07,25
20141001|2013-09-04 11:30,4,17.06,17.06,17.05,17.05,5
20141001|2013-09-04 12:00,4,17.09,17.09,17.09,17.09,42
20141001|2013-09-04 12:30,4,17.08,17.09,17.08,17.08,75
20141001|2013-09-05 01:30,5,17.09,17.13,17.09,17.13,36
20141001|2013-09-05 02:00,5,17.13,17.13,17.13,17.13,11
20141001|2013-09-05 02:30,5,17.15,17.15,17.15,17.15,45
20141001|2013-09-05 05:30,5,17.15,17.15,17.15,17.15,2
20141001|2013-09-05 06:00,5,17.13,17.13,17.12,17.12,50
20141001|2013-09-05 07:30,5,17.12,17.13,17.12,17.13,138
20141001|2013-09-05 08:00,5,17.11,17.13,17.11,17.13,100
20141001|2013-09-05 08:30,5,17.14,17.15,17.14,17.14,14
20141001|2013-09-05 09:00,5,17.14,17.2,17.14,17.18,12
20141001|2013-09-05 09:30,5,17.18,17.19,17.14,17.14,78
20141001|2013-09-05 10:00,5,17.14,17.14,17.14,17.14,4
20141001|2013-09-05 10:30,5,17.14,17.16,17.14,17.14,132
20141001|2013-09-05 11:00,5,17.16,17.17,17.16,17.17,92
20141001|2013-09-05 11:30,5,17.15,17.15,17.15,17.15,1
20141001|2013-09-05 12:00,5,17.19,17.2,17.19,17.2,14
20141001|2013-09-05 12:30,5,17.18,17.2,17.17,17.19,268
20141001|2013-09-06 01:30,6,17.22,17.22,17.22,17.22,1
20141001|2013-09-06 02:00,6,17.24,17.24,17.21,17.24,37
20141001|2013-09-06 02:30,6,17.23,17.23,17.2,17.22,38
20141001|2013-09-06 03:30,6,17.25,17.25,17.23,17.23,6
20141001|2013-09-06 04:30,6,17.27,17.28,17.27,17.28,15
20141001|2013-09-06 06:00,6,17.31,17.33,17.31,17.33,20
20141001|2013-09-06 06:30,6,17.35,17.35,17.35,17.35,10
20141001|2013-09-06 07:00,6,17.39,17.48,17.39,17.47,130
20141001|2013-09-06 07:30,6,17.43,17.43,17.41,17.42,20
20141001|2013-09-06 08:00,6,17.41,17.42,17.36,17.36,54
20141001|2013-09-06 08:30,6,17.35,17.4,17.31,17.33,167
20141001|2013-09-06 09:00,6,17.35,17.35,17.33,17.33,8
20141001|2013-09-06 09:30,6,17.35,17.35,17.34,17.35,52
20141001|2013-09-06 10:00,6,17.37,17.38,17.37,17.37,44
20141001|2013-09-06 10:30,6,17.36,17.4,17.36,17.39,113
20141001|2013-09-06 11:00,6,17.38,17.38,17.37,17.38,60
20141001|2013-09-06 11:30,6,17.38,17.4,17.38,17.39,124
20141001|2013-09-06 12:00,6,17.39,17.41,17.37,17.39,66
20141001|2013-09-06 12:30,6,17.39,17.39,17.35,17.35,108
20141001|2013-09-09 01:30,9,17.23,17.38,17.23,17.38,10
20141001|2013-09-09 04:00,9,17.41,17.41,17.41,17.41,20
20141001|2013-09-09 06:30,9,17.43,17.46,17.43,17.44,54
20141001|2013-09-09 07:00,9,17.43,17.43,17.43,17.43,1
20141001|2013-09-09 07:30,9,17.41,17.41,17.41,17.41,2
20141001|2013-09-09 08:30,9,17.4,17.42,17.4,17.42,41
20141001|2013-09-09 09:00,9,17.47,17.49,17.47,17.48,47
20141001|2013-09-09 09:30,9,17.45,17.45,17.42,17.42,20
20141001|2013-09-09 10:00,9,17.45,17.46,17.45,17.46,18
20141001|2013-09-09 10:30,9,17.49,17.49,17.48,17.48,3
20141001|2013-09-09 11:00,9,17.49,17.49,17.49,17.49,1
20141001|2013-09-09 12:00,9,17.49,17.54,17.49,17.54,113
20141001|2013-09-10 01:30,10,17.51,17.52,17.5,17.5,68
20141001|2013-09-10 02:00,10,17.51,17.51,17.51,17.51,16
20141001|2013-09-10 02:30,10,17.53,17.53,17.53,17.53,1
20141001|2013-09-10 04:00,10,17.53,17.55,17.53,17.54,270
20141001|2013-09-10 04:30,10,17.54,17.55,17.54,17.55,157
20141001|2013-09-10 05:00,10,17.55,17.55,17.55,17.55,10
20141001|2013-09-10 07:00,10,17.52,17.56,17.52,17.56,13
20141001|2013-09-10 07:30,10,17.57,17.57,17.57,17.57,13
20141001|2013-09-10 08:00,10,17.56,17.56,17.54,17.54,7
20141001|2013-09-10 08:30,10,17.49,17.49,17.48,17.48,102
20141001|2013-09-10 09:00,10,17.57,17.57,17.57,17.57,1
20141001|2013-09-10 10:00,10,17.56,17.56,17.56,17.56,5
20141001|2013-09-10 10:30,10,17.56,17.57,17.56,17.57,10
20141001|2013-09-10 11:30,10,17.58,17.6,17.58,17.6,40
20141001|2013-09-10 12:00,10,17.63,17.72,17.63,17.72,81
20141001|2013-09-10 12:30,10,17.67,17.72,17.66,17.72,144
20141001|2013-09-11 01:30,11,17.71,17.72,17.7,17.7,67
20141001|2013-09-11 02:30,11,17.72,17.76,17.72,17.76,48
20141001|2013-09-11 03:00,11,17.77,17.77,17.74,17.75,13
20141001|2013-09-11 03:30,11,17.75,17.75,17.75,17.75,5
20141001|2013-09-11 04:00,11,17.74,17.74,17.74,17.74,5
20141001|2013-09-11 06:30,11,17.73,17.73,17.73,17.73,16
20141001|2013-09-11 07:00,11,17.74,17.74,17.74,17.74,12
20141001|2013-09-11 08:00,11,17.76,17.76,17.75,17.75,190
20141001|2013-09-11 09:00,11,17.77,17.77,17.77,17.77,2
20141001|2013-09-11 09:30,11,17.76,17.79,17.76,17.78,49
20141001|2013-09-11 10:00,11,17.78,17.81,17.77,17.77,430
20141001|2013-09-11 10:30,11,17.78,17.81,17.78,17.79,61
20141001|2013-09-11 11:00,11,17.82,17.82,17.82,17.82,5
20141001|2013-09-11 11:30,11,17.79,17.79,17.78,17.78,317
20141001|2013-09-11 12:00,11,17.8,17.81,17.71,17.75,336
20141001|2013-09-11 12:30,11,17.73,17.74,17.71,17.71,40
20141001|2013-09-12 01:30,12,17.72,17.73,17.72,17.73,20
20141001|2013-09-12 02:30,12,17.72,17.72,17.7,17.72,21
20141001|2013-09-12 04:00,12,17.69,17.69,17.69,17.69,10
20141001|2013-09-12 06:30,12,17.71,17.71,17.71,17.71,6
20141001|2013-09-12 07:00,12,17.73,17.75,17.73,17.75,75
20141001|2013-09-12 09:00,12,17.76,17.76,17.76,17.76,20
20141001|2013-09-12 09:30,12,17.77,17.77,17.75,17.75,6
20141001|2013-09-12 10:00,12,17.74,17.74,17.74,17.74,5
20141001|2013-09-12 10:30,12,17.75,17.75,17.74,17.75,94
20141001|2013-09-12 11:00,12,17.79,17.8,17.79,17.8,3
20141001|2013-09-12 11:30,12,17.81,17.82,17.81,17.82,2
20141001|2013-09-12 12:00,12,17.85,17.86,17.84,17.85,149
20141001|2013-09-12 12:30,12,17.86,17.86,17.84,17.84,28
20141001|2013-09-13 01:30,13,17.83,17.85,17.82,17.85,42
20141001|2013-09-13 02:00,13,17.84,17.84,17.84,17.84,1
20141001|2013-09-13 03:30,13,17.84,17.84,17.84,17.84,4
20141001|2013-09-13 04:00,13,17.83,17.83,17.82,17.82,4
20141001|2013-09-13 04:30,13,17.77,17.77,17.77,17.77,28
20141001|2013-09-13 05:30,13,17.79,17.79,17.79,17.79,1
20141001|2013-09-13 06:00,13,17.79,17.79,17.79,17.79,100
20141001|2013-09-13 06:30,13,17.79,17.79,17.79,17.79,10
20141001|2013-09-13 07:00,13,17.83,17.83,17.83,17.83,14
20141001|2013-09-13 07:30,13,17.8,17.8,17.8,17.8,1
20141001|2013-09-13 08:00,13,17.78,17.78,17.78,17.78,9
20141001|2013-09-13 08:30,13,17.78,17.8,17.78,17.8,51
20141001|2013-09-13 09:00,13,17.81,17.81,17.68,17.69,210
20141001|2013-09-13 09:30,13,17.67,17.7,17.67,17.7,102
20141001|2013-09-13 10:00,13,17.74,17.74,17.74,17.74,5
20141001|2013-09-13 11:00,13,17.74,17.74,17.74,17.74,15
20141001|2013-09-13 12:00,13,17.76,17.76,17.76,17.76,5
20141001|2013-09-13 12:30,13,17.79,17.83,17.79,17.83,15
20141001|2013-09-16 01:30,16,17.7,17.7,17.65,17.67,101
20141001|2013-09-16 02:30,16,17.67,17.67,17.67,17.67,14
20141001|2013-09-16 03:00,16,17.66,17.66,17.66,17.66,13
20141001|2013-09-16 04:00,16,17.68,17.7,17.68,17.7,24
20141001|2013-09-16 04:30,16,17.73,17.73,17.73,17.73,1
20141001|2013-09-16 05:00,16,17.72,17.72,17.68,17.68,7
20141001|2013-09-16 05:30,16,17.7,17.72,17.7,17.72,113
20141001|2013-09-16 06:00,16,17.71,17.73,17.71,17.72,170
20141001|2013-09-16 06:30,16,17.72,17.72,17.72,17.72,7
20141001|2013-09-16 07:00,16,17.72,17.72,17.71,17.71,13
20141001|2013-09-16 08:30,16,17.69,17.71,17.68,17.69,50
20141001|2013-09-16 09:00,16,17.67,17.67,17.67,17.67,11
20141001|2013-09-16 09:30,16,17.66,17.66,17.66,17.66,39
20141001|2013-09-16 10:00,16,17.66,17.68,17.66,17.68,119
20141001|2013-09-16 11:00,16,17.67,17.67,17.67,17.67,6
20141001|2013-09-16 11:30,16,17.68,17.68,17.65,17.65,23
20141001|2013-09-16 12:00,16,17.66,17.66,17.61,17.61,16
20141001|2013-09-16 12:30,16,17.62,17.64,17.62,17.64,87
20141001|2013-09-17 01:30,17,17.67,17.67,17.6,17.6,132
20141001|2013-09-17 02:00,17,17.6,17.61,17.6,17.61,23
20141001|2013-09-17 02:30,17,17.6,17.61,17.6,17.61,16
20141001|2013-09-17 03:00,17,17.62,17.62,17.62,17.62,5
20141001|2013-09-17 03:30,17,17.63,17.63,17.63,17.63,19
20141001|2013-09-17 04:00,17,17.64,17.64,17.64,17.64,3
20141001|2013-09-17 04:30,17,17.64,17.64,17.64,17.64,2
20141001|2013-09-17 05:30,17,17.6,17.6,17.6,17.6,28
20141001|2013-09-17 06:30,17,17.55,17.55,17.55,17.55,11
20141001|2013-09-17 07:00,17,17.55,17.57,17.53,17.55,94
20141001|2013-09-17 07:30,17,17.57,17.57,17.55,17.55,77
20141001|2013-09-17 08:00,17,17.58,17.58,17.58,17.58,10
20141001|2013-09-17 08:30,17,17.57,17.57,17.55,17.55,43
20141001|2013-09-17 09:00,17,17.53,17.53,17.53,17.53,54
20141001|2013-09-17 09:30,17,17.56,17.57,17.55,17.55,59
20141001|2013-09-17 10:00,17,17.54,17.56,17.52,17.52,192
20141001|2013-09-17 10:30,17,17.52,17.52,17.49,17.5,103
20141001|2013-09-17 11:00,17,17.5,17.5,17.49,17.5,19
20141001|2013-09-17 11:30,17,17.5,17.53,17.5,17.53,35
20141001|2013-09-17 12:00,17,17.52,17.53,17.52,17.53,6
20141001|2013-09-17 12:30,17,17.54,17.55,17.52,17.52,81
20141001|2013-09-18 01:30,18,17.52,17.52,17.52,17.52,3
20141001|2013-09-18 04:00,18,17.51,17.51,17.51,17.51,3
20141001|2013-09-18 04:30,18,17.52,17.52,17.52,17.52,3
20141001|2013-09-18 05:30,18,17.5,17.5,17.5,17.5,2
20141001|2013-09-18 06:00,18,17.49,17.49,17.49,17.49,4
20141001|2013-09-18 06:30,18,17.52,17.52,17.52,17.52,2
20141001|2013-09-18 07:00,18,17.56,17.56,17.56,17.56,2
20141001|2013-09-18 07:30,18,17.58,17.6,17.58,17.6,32
20141001|2013-09-18 08:30,18,17.57,17.58,17.57,17.58,7
20141001|2013-09-18 09:30,18,17.58,17.58,17.57,17.57,45
20141001|2013-09-18 10:00,18,17.6,17.6,17.58,17.58,172
20141001|2013-09-18 10:30,18,17.58,17.58,17.58,17.58,83
20141001|2013-09-18 11:00,18,17.61,17.61,17.6,17.6,116
20141001|2013-09-18 11:30,18,17.58,17.58,17.55,17.56,79
20141001|2013-09-18 12:00,18,17.55,17.6,17.54,17.59,148
20141001|2013-09-18 12:30,18,17.58,17.6,17.57,17.59,447
20141001|2013-09-19 01:30,19,17.68,17.7,17.68,17.68,24
20141001|2013-09-19 02:00,19,17.69,17.69,17.68,17.68,14
20141001|2013-09-19 02:30,19,17.7,17.7,17.7,17.7,9
20141001|2013-09-19 03:00,19,17.7,17.7,17.7,17.7,7
20141001|2013-09-19 04:00,19,17.72,17.72,17.72,17.72,50
20141001|2013-09-19 04:30,19,17.68,17.69,17.68,17.68,36
20141001|2013-09-19 05:00,19,17.69,17.69,17.69,17.69,5
20141001|2013-09-19 07:00,19,17.75,17.75,17.75,17.75,1
20141001|2013-09-19 07:30,19,17.76,17.79,17.76,17.78,50
20141001|2013-09-19 08:00,19,17.78,17.79,17.76,17.79,68
20141001|2013-09-19 08:30,19,17.79,17.8,17.78,17.8,41
20141001|2013-09-19 09:00,19,17.79,17.8,17.79,17.8,5
20141001|2013-09-19 09:30,19,17.75,17.75,17.74,17.74,4
20141001|2013-09-19 10:00,19,17.75,17.79,17.75,17.79,3
20141001|2013-09-19 10:30,19,17.78,17.78,17.78,17.78,6
20141001|2013-09-19 11:00,19,17.8,17.8,17.8,17.8,20
20141001|2013-09-19 12:00,19,17.82,17.84,17.81,17.84,11
20141001|2013-09-19 12:30,19,17.85,17.85,17.83,17.84,17
20141001|2013-09-20 04:30,20,17.82,17.82,17.82,17.82,3
20141001|2013-09-20 05:00,20,17.84,17.86,17.84,17.86,157
20141001|2013-09-20 07:30,20,17.84,17.84,17.84,17.84,1
20141001|2013-09-20 08:00,20,17.84,17.85,17.84,17.85,3
20141001|2013-09-20 08:30,20,17.85,17.87,17.85,17.87,27
20141001|2013-09-20 09:00,20,17.86,17.88,17.86,17.88,10
20141001|2013-09-20 09:30,20,17.89,17.93,17.89,17.93,96
20141001|2013-09-20 10:00,20,17.93,17.95,17.93,17.95,391
20141001|2013-09-20 11:00,20,17.97,17.97,17.94,17.94,209
20141001|2013-09-20 12:00,20,17.89,17.89,17.84,17.84,23
20141001|2013-09-20 12:30,20,17.86,17.86,17.82,17.83,96
20141001|2013-09-23 01:30,23,17.75,17.75,17.75,17.75,1
20141001|2013-09-23 02:30,23,17.68,17.68,17.68,17.68,62
20141001|2013-09-23 03:30,23,17.69,17.71,17.69,17.71,27
20141001|2013-09-23 04:00,23,17.67,17.68,17.67,17.68,16
20141001|2013-09-23 07:00,23,17.8,17.8,17.79,17.79,27
20141001|2013-09-23 07:30,23,17.79,17.79,17.79,17.79,30
20141001|2013-09-23 08:00,23,17.8,17.83,17.8,17.83,11
20141001|2013-09-23 08:30,23,17.84,17.84,17.8,17.8,133
20141001|2013-09-23 09:00,23,17.81,17.81,17.81,17.81,7
20141001|2013-09-23 09:30,23,17.82,17.82,17.82,17.82,4
20141001|2013-09-23 10:00,23,17.84,17.88,17.84,17.88,57
20141001|2013-09-23 11:00,23,17.86,17.86,17.86,17.86,2
20141001|2013-09-23 11:30,23,17.88,17.88,17.85,17.85,46
20141001|2013-09-23 12:00,23,17.85,17.88,17.85,17.87,19
20141001|2013-09-23 12:30,23,17.87,17.91,17.87,17.91,53
20141001|2013-09-24 03:00,24,17.9,17.94,17.9,17.92,311
20141001|2013-09-24 03:30,24,17.93,17.94,17.93,17.94,20
20141001|2013-09-24 04:00,24,17.94,17.97,17.94,17.97,53
20141001|2013-09-24 04:30,24,17.94,17.94,17.94,17.94,3
20141001|2013-09-24 07:00,24,17.89,17.96,17.89,17.96,322
20141001|2013-09-24 07:30,24,17.94,17.97,17.93,17.97,45
20141001|2013-09-24 08:00,24,17.96,18.02,17.93,17.99,154
20141001|2013-09-24 08:30,24,18,18.01,17.93,17.94,139
20141001|2013-09-24 09:00,24,17.94,17.94,17.89,17.91,62
20141001|2013-09-24 09:30,24,17.91,17.94,17.91,17.94,168
20141001|2013-09-24 10:00,24,17.94,17.94,17.94,17.94,27
20141001|2013-09-24 10:30,24,17.99,18.01,17.99,18.01,37
20141001|2013-09-24 11:00,24,18.02,18.02,17.99,17.99,64
20141001|2013-09-24 11:30,24,17.99,18,17.98,18,39
20141001|2013-09-24 12:00,24,18,18.01,18,18.01,158
20141001|2013-09-24 12:30,24,18.01,18.03,17.98,17.98,34
20141001|2013-09-25 01:30,25,17.99,18,17.99,18,40
20141001|2013-09-25 02:00,25,18,18,18,18,9
20141001|2013-09-25 02:30,25,18,18,18,18,1
20141001|2013-09-25 03:30,25,18.01,18.01,18.01,18.01,1
20141001|2013-09-25 04:00,25,18,18,18,18,1
20141001|2013-09-25 05:00,25,17.98,18,17.98,18,10
20141001|2013-09-25 05:30,25,17.94,17.96,17.94,17.96,443
20141001|2013-09-25 06:30,25,18,18,18,18,2
20141001|2013-09-25 07:00,25,17.99,18.01,17.99,18.01,99
20141001|2013-09-25 08:00,25,18.03,18.03,18.03,18.03,15
20141001|2013-09-25 08:30,25,18.04,18.1,18.04,18.1,108
20141001|2013-09-25 09:00,25,18.11,18.14,18.09,18.09,42
20141001|2013-09-25 09:30,25,18.11,18.12,18.1,18.12,12
20141001|2013-09-25 10:00,25,18.12,18.15,18.12,18.15,30
20141001|2013-09-25 10:30,25,18.17,18.17,18.15,18.15,8
20141001|2013-09-25 11:00,25,18.17,18.17,18.17,18.17,14
20141001|2013-09-25 11:30,25,18.16,18.16,18.14,18.14,105
20141001|2013-09-25 12:00,25,18.19,18.2,18.18,18.19,193
20141001|2013-09-25 12:30,25,18.19,18.23,18.19,18.23,166
20141001|2013-09-26 01:30,26,18.08,18.17,18.08,18.11,49
20141001|2013-09-26 02:00,26,18.13,18.13,18.13,18.13,3
20141001|2013-09-26 03:30,26,18.18,18.18,18.18,18.18,20
20141001|2013-09-26 04:30,26,18.1,18.1,18.1,18.1,40
20141001|2013-09-26 06:00,26,18.14,18.14,18.13,18.13,42
20141001|2013-09-26 07:00,26,18.16,18.16,18.16,18.16,2
20141001|2013-09-26 07:30,26,18.14,18.14,18.14,18.14,5
20141001|2013-09-26 08:30,26,18.2,18.2,18.19,18.19,26
20141001|2013-09-26 09:00,26,18.19,18.21,18.19,18.21,5
20141001|2013-09-26 09:30,26,18.22,18.24,18.2,18.2,180
20141001|2013-09-26 10:00,26,18.2,18.23,18.19,18.23,108
20141001|2013-09-26 10:30,26,18.23,18.23,18.16,18.16,62
20141001|2013-09-26 11:00,26,18.19,18.22,18.19,18.22,76
20141001|2013-09-26 12:00,26,18.22,18.22,18.18,18.19,246
20141001|2013-09-26 12:30,26,18.2,18.22,18.19,18.22,69
20141001|2013-09-27 01:30,27,18.11,18.14,18.06,18.06,35
20141001|2013-09-27 02:30,27,18.07,18.08,18.07,18.08,5
20141001|2013-09-27 03:00,27,18.06,18.12,18.04,18.11,37
20141001|2013-09-27 03:30,27,18.11,18.11,18.09,18.09,8
20141001|2013-09-27 04:00,27,18.09,18.09,18.09,18.09,18
20141001|2013-09-27 05:00,27,18.1,18.1,18.1,18.1,50
20141001|2013-09-27 05:30,27,18.09,18.09,18.09,18.09,1
20141001|2013-09-27 06:00,27,18.06,18.06,18.06,18.06,3
20141001|2013-09-27 06:30,27,18.06,18.07,18.05,18.07,11
20141001|2013-09-27 07:00,27,18.08,18.15,18.07,18.14,192
20141001|2013-09-27 07:30,27,18.08,18.08,17.86,17.9,93
20141001|2013-09-27 08:00,27,17.85,17.85,17.81,17.82,198
20141001|2013-09-27 08:30,27,17.85,17.91,17.83,17.91,52
20141001|2013-09-27 09:00,27,17.91,17.94,17.91,17.94,38
20141001|2013-09-27 09:30,27,17.93,17.94,17.93,17.94,34
20141001|2013-09-27 10:30,27,17.9,17.92,17.89,17.91,39
20141001|2013-09-27 11:00,27,17.95,17.95,17.95,17.95,2
20141001|2013-09-27 11:30,27,17.95,17.95,17.88,17.88,17
20141001|2013-09-27 12:00,27,17.88,17.9,17.84,17.85,64
20141001|2013-09-27 12:30,27,17.83,17.86,17.78,17.78,136
20141001|2013-09-30 01:30,30,17.72,17.81,17.72,17.81,187
20141001|2013-09-30 02:00,30,17.81,17.82,17.76,17.76,20
20141001|2013-09-30 02:30,30,17.82,17.83,17.82,17.83,19
20141001|2013-09-30 03:00,30,17.83,17.85,17.83,17.85,30
20141001|2013-09-30 03:30,30,17.85,17.85,17.85,17.85,50
20141001|2013-09-30 04:30,30,17.86,17.86,17.86,17.86,14
20141001|2013-09-30 05:00,30,17.86,17.9,17.86,17.89,192
20141001|2013-09-30 05:30,30,17.89,17.89,17.88,17.88,11
20141001|2013-09-30 06:00,30,17.89,17.89,17.89,17.89,3
20141001|2013-09-30 07:00,30,18.04,18.08,18.01,18.01,41
20141001|2013-09-30 07:30,30,18.01,18.02,18.01,18.02,11
20141001|2013-09-30 08:00,30,18.05,18.07,18.05,18.07,10
20141001|2013-09-30 08:30,30,18.06,18.07,18.05,18.05,11
20141001|2013-09-30 09:00,30,18.03,18.04,18.03,18.04,4
20141001|2013-09-30 09:30,30,18.02,18.04,17.96,18.04,26
20141001|2013-09-30 10:00,30,18.05,18.17,18.05,18.17,61
20141001|2013-09-30 10:30,30,18.16,18.2,18.14,18.15,56
20141001|2013-09-30 11:00,30,18.15,18.15,18.11,18.11,61
20141001|2013-09-30 11:30,30,18.13,18.16,18.13,18.16,10
20141001|2013-09-30 12:00,30,18.2,18.25,18.19,18.24,211
20141001|2013-09-30 12:30,30,18.25,18.25,18.19,18.19,63
20141001|2013-10-01 01:30,1,18.25,18.25,18.21,18.21,11
20141001|2013-10-01 02:00,1,18.16,18.16,18.16,18.16,10
20141001|2013-10-01 03:30,1,18.2,18.2,18.2,18.2,10
20141001|2013-10-01 05:30,1,18.21,18.21,18.21,18.21,4
20141001|2013-10-01 07:00,1,18.18,18.22,18.16,18.22,27
20141001|2013-10-01 07:30,1,18.18,18.18,18.18,18.18,1
20141001|2013-10-01 08:00,1,18.19,18.19,18.19,18.19,13
20141001|2013-10-01 08:30,1,18.21,18.26,18.21,18.23,39
20141001|2013-10-01 09:00,1,18.23,18.23,18.23,18.23,5
20141001|2013-10-01 10:00,1,18.25,18.25,18.25,18.25,4
20141001|2013-10-01 10:30,1,18.25,18.26,18.25,18.26,42
20141001|2013-10-01 11:00,1,18.27,18.29,18.27,18.29,264
20141001|2013-10-01 11:30,1,18.3,18.39,18.29,18.35,387
20141001|2013-10-01 12:00,1,18.35,18.37,18.35,18.36,75
20141001|2013-10-01 12:30,1,18.36,18.36,18.34,18.35,255
20141001|2013-10-02 01:30,2,18.35,18.37,18.35,18.37,23
20141001|2013-10-02 03:00,2,18.39,18.39,18.39,18.39,63
20141001|2013-10-02 03:30,2,18.37,18.42,18.37,18.42,52
20141001|2013-10-02 04:00,2,18.42,18.55,18.42,18.43,257
20141001|2013-10-02 04:30,2,18.47,18.47,18.47,18.47,6
20141001|2013-10-02 05:30,2,18.47,18.47,18.47,18.47,6
20141001|2013-10-02 06:30,2,18.48,18.48,18.48,18.48,35
20141001|2013-10-02 07:00,2,18.44,18.49,18.44,18.47,487
20141001|2013-10-02 07:30,2,18.48,18.48,18.45,18.45,206
20141001|2013-10-02 08:00,2,18.44,18.44,18.23,18.24,111
20141001|2013-10-02 08:30,2,18.34,18.38,18.34,18.38,32
20141001|2013-10-02 09:00,2,18.4,18.46,18.39,18.39,47
20141001|2013-10-02 09:30,2,18.4,18.46,18.4,18.46,59
20141001|2013-10-02 10:00,2,18.46,18.46,18.46,18.46,30
20141001|2013-10-02 11:00,2,18.47,18.47,18.46,18.46,18
20141001|2013-10-02 11:30,2,18.47,18.47,18.44,18.46,64
20141001|2013-10-02 12:00,2,18.47,18.5,18.46,18.5,505
20141001|2013-10-02 12:30,2,18.5,18.51,18.43,18.47,1261
20141001|2013-10-03 02:00,3,18.44,18.44,18.43,18.43,136
20141001|2013-10-03 02:30,3,18.43,18.43,18.4,18.41,127
20141001|2013-10-03 03:00,3,18.43,18.43,18.41,18.41,24
20141001|2013-10-03 03:30,3,18.42,18.43,18.42,18.42,11
20141001|2013-10-03 04:00,3,18.41,18.41,18.4,18.41,33
20141001|2013-10-03 04:30,3,18.41,18.44,18.41,18.44,35
20141001|2013-10-03 05:30,3,18.43,18.43,18.43,18.43,5
20141001|2013-10-03 06:00,3,18.45,18.46,18.45,18.46,40
20141001|2013-10-03 06:30,3,18.45,18.45,18.45,18.45,25
20141001|2013-10-03 07:00,3,18.46,18.48,18.46,18.47,34
20141001|2013-10-03 07:30,3,18.46,18.47,18.46,18.46,10
20141001|2013-10-03 08:00,3,18.46,18.46,18.46,18.46,1
20141001|2013-10-03 08:30,3,18.5,18.51,18.5,18.51,125
20141001|2013-10-03 09:00,3,18.48,18.48,18.47,18.48,9
20141001|2013-10-03 09:30,3,18.49,18.52,18.49,18.52,53
20141001|2013-10-03 10:00,3,18.52,18.52,18.51,18.51,41
20141001|2013-10-03 10:30,3,18.51,18.51,18.51,18.51,4
20141001|2013-10-03 11:00,3,18.52,18.53,18.51,18.53,36
20141001|2013-10-03 11:30,3,18.52,18.52,18.5,18.5,31
20141001|2013-10-03 12:00,3,18.53,18.56,18.52,18.55,405
20141001|2013-10-03 12:30,3,18.56,18.57,18.56,18.56,83
20141001|2013-10-04 01:30,4,18.54,18.54,18.54,18.54,21
20141001|2013-10-04 02:00,4,18.54,18.54,18.52,18.52,28
20141001|2013-10-04 02:30,4,18.53,18.53,18.52,18.52,14
20141001|2013-10-04 04:00,4,18.55,18.55,18.55,18.55,3
20141001|2013-10-04 05:00,4,18.55,18.55,18.55,18.55,38
20141001|2013-10-04 05:30,4,18.55,18.55,18.54,18.55,47
20141001|2013-10-04 06:00,4,18.56,18.56,18.55,18.55,54
20141001|2013-10-04 06:30,4,18.54,18.54,18.53,18.54,80
20141001|2013-10-04 07:00,4,18.53,18.53,18.49,18.49,130
20141001|2013-10-04 07:30,4,18.49,18.49,18.48,18.49,38
20141001|2013-10-04 08:00,4,18.49,18.49,18.49,18.49,7
20141001|2013-10-04 08:30,4,18.49,18.49,18.47,18.47,8
20141001|2013-10-04 09:00,4,18.49,18.49,18.48,18.48,195
20141001|2013-10-04 09:30,4,18.48,18.49,18.46,18.48,35
20141001|2013-10-04 10:00,4,18.49,18.49,18.48,18.48,265
20141001|2013-10-04 10:30,4,18.49,18.49,18.47,18.47,500
20141001|2013-10-04 11:00,4,18.49,18.49,18.39,18.41,59
20141001|2013-10-04 11:30,4,18.45,18.46,18.45,18.46,2
20141001|2013-10-04 12:00,4,18.47,18.51,18.47,18.51,33
20141001|2013-10-04 12:30,4,18.53,18.55,18.53,18.55,8
20141001|2013-10-07 01:30,7,18.54,18.54,18.54,18.54,2
20141001|2013-10-07 05:00,7,18.57,18.57,18.57,18.57,9
20141001|2013-10-07 07:00,7,18.57,18.59,18.56,18.58,289
20141001|2013-10-07 07:30,7,18.57,18.59,18.57,18.59,38
20141001|2013-10-07 08:00,7,18.58,18.58,18.58,18.58,14
20141001|2013-10-07 08:30,7,18.56,18.6,18.56,18.6,144
20141001|2013-10-07 09:00,7,18.6,18.6,18.6,18.6,34
20141001|2013-10-07 09:30,7,18.6,18.6,18.6,18.6,10
20141001|2013-10-07 10:00,7,18.6,18.6,18.6,18.6,1
20141001|2013-10-07 10:30,7,18.59,18.6,18.59,18.59,18
20141001|2013-10-07 11:00,7,18.6,18.61,18.6,18.61,191
20141001|2013-10-07 11:30,7,18.61,18.63,18.6,18.6,77
20141001|2013-10-07 12:00,7,18.6,18.63,18.6,18.63,56
20141001|2013-10-07 12:30,7,18.64,18.65,18.64,18.64,219
20141001|2013-10-08 01:30,8,18.6,18.6,18.55,18.56,133
20141001|2013-10-08 02:00,8,18.6,18.6,18.6,18.6,5
20141001|2013-10-08 02:30,8,18.61,18.64,18.61,18.64,30
20141001|2013-10-08 03:30,8,18.63,18.63,18.63,18.63,9
20141001|2013-10-08 04:00,8,18.63,18.63,18.63,18.63,4
20141001|2013-10-08 05:00,8,18.65,18.65,18.65,18.65,37
20141001|2013-10-08 05:30,8,18.64,18.65,18.64,18.65,4
20141001|2013-10-08 06:00,8,18.65,18.65,18.64,18.64,20
20141001|2013-10-08 07:00,8,18.59,18.59,18.59,18.59,2
20141001|2013-10-08 07:30,8,18.58,18.59,18.54,18.58,66
20141001|2013-10-08 08:00,8,18.61,18.61,18.58,18.58,3
20141001|2013-10-08 08:30,8,18.56,18.57,18.54,18.56,18
20141001|2013-10-08 09:00,8,18.56,18.6,18.56,18.58,52
20141001|2013-10-08 09:30,8,18.57,18.62,18.57,18.62,40
20141001|2013-10-08 10:00,8,18.63,18.64,18.63,18.63,28
20141001|2013-10-08 11:00,8,18.63,18.65,18.63,18.65,135
20141001|2013-10-08 11:30,8,18.65,18.65,18.65,18.65,30
20141001|2013-10-08 12:00,8,18.63,18.67,18.63,18.67,315
20141001|2013-10-08 12:30,8,18.68,18.69,18.68,18.68,43
20141001|2013-10-09 01:30,9,18.67,18.67,18.58,18.58,21
20141001|2013-10-09 02:30,9,18.57,18.57,18.57,18.57,1
20141001|2013-10-09 03:30,9,18.54,18.54,18.54,18.54,32
20141001|2013-10-09 04:00,9,18.55,18.55,18.55,18.55,9
20141001|2013-10-09 04:30,9,18.53,18.53,18.53,18.53,1
20141001|2013-10-09 05:30,9,18.57,18.57,18.57,18.57,2
20141001|2013-10-09 06:00,9,18.58,18.58,18.58,18.58,1
20141001|2013-10-09 07:00,9,18.59,18.63,18.59,18.63,23
20141001|2013-10-09 07:30,9,18.65,18.66,18.62,18.62,15
20141001|2013-10-09 08:00,9,18.63,18.66,18.63,18.66,12
20141001|2013-10-09 08:30,9,18.64,18.64,18.62,18.62,13
20141001|2013-10-09 09:00,9,18.6,18.6,18.55,18.55,468
20141001|2013-10-09 09:30,9,18.57,18.6,18.57,18.6,6
20141001|2013-10-09 10:00,9,18.59,18.62,18.59,18.6,205
20141001|2013-10-09 10:30,9,18.62,18.62,18.62,18.62,1
20141001|2013-10-09 11:00,9,18.59,18.59,18.59,18.59,35
20141001|2013-10-09 11:30,9,18.59,18.59,18.56,18.57,86
20141001|2013-10-09 12:00,9,18.61,18.63,18.59,18.6,118
20141001|2013-10-09 12:30,9,18.6,18.6,18.57,18.57,150
20141001|2013-10-10 03:00,10,18.55,18.55,18.55,18.55,1
20141001|2013-10-10 03:30,10,18.57,18.58,18.57,18.58,5
20141001|2013-10-10 04:30,10,18.53,18.53,18.53,18.53,1
20141001|2013-10-10 05:00,10,18.53,18.53,18.52,18.52,3
20141001|2013-10-10 07:30,10,18.58,18.58,18.54,18.58,55
20141001|2013-10-10 08:00,10,18.58,18.59,18.5,18.59,157
20141001|2013-10-10 08:30,10,18.59,18.6,18.57,18.57,51
20141001|2013-10-10 09:00,10,18.57,18.59,18.57,18.59,48
20141001|2013-10-10 09:30,10,18.59,18.61,18.59,18.61,46
20141001|2013-10-10 10:00,10,18.59,18.62,18.59,18.62,185
20141001|2013-10-10 10:30,10,18.63,18.69,18.63,18.67,263
20141001|2013-10-10 11:00,10,18.68,18.7,18.66,18.69,50
20141001|2013-10-10 11:30,10,18.7,18.7,18.7,18.7,1
20141001|2013-10-10 12:00,10,18.71,18.74,18.71,18.74,65
20141001|2013-10-10 12:30,10,18.74,18.76,18.73,18.76,46
20141001|2013-10-11 01:30,11,18.77,18.78,18.77,18.78,50
20141001|2013-10-11 02:00,11,18.78,18.78,18.74,18.74,69
20141001|2013-10-11 02:30,11,18.74,18.78,18.74,18.78,42
20141001|2013-10-11 03:00,11,18.77,18.78,18.77,18.78,15
20141001|2013-10-11 04:00,11,18.78,18.78,18.76,18.76,21
20141001|2013-10-11 04:30,11,18.76,18.76,18.76,18.76,2
20141001|2013-10-11 05:30,11,18.78,18.78,18.78,18.78,15
20141001|2013-10-11 06:00,11,18.77,18.77,18.76,18.76,30
20141001|2013-10-11 07:00,11,18.79,18.79,18.76,18.78,74
20141001|2013-10-11 07:30,11,18.78,18.8,18.77,18.77,381
20141001|2013-10-11 08:00,11,18.79,18.79,18.76,18.76,104
20141001|2013-10-11 08:30,11,18.76,18.84,18.76,18.8,451
20141001|2013-10-11 09:00,11,18.79,18.83,18.79,18.82,185
20141001|2013-10-11 09:30,11,18.83,18.86,18.83,18.85,290
20141001|2013-10-11 10:00,11,18.83,18.86,18.83,18.84,44
20141001|2013-10-11 10:30,11,18.85,18.86,18.84,18.86,124
20141001|2013-10-11 11:00,11,18.87,18.87,18.87,18.87,12
20141001|2013-10-11 11:30,11,18.86,18.91,18.86,18.87,211
20141001|2013-10-11 12:00,11,18.91,18.91,18.89,18.89,41
20141001|2013-10-11 12:30,11,18.87,18.87,18.86,18.86,223
20141001|2013-10-14 01:30,14,18.86,18.86,18.86,18.86,1
20141001|2013-10-14 02:00,14,18.86,18.86,18.86,18.86,11
20141001|2013-10-14 02:30,14,18.86,18.86,18.86,18.86,7
20141001|2013-10-14 03:00,14,18.86,18.89,18.86,18.89,22
20141001|2013-10-14 05:30,14,18.89,18.9,18.89,18.89,23
20141001|2013-10-14 06:00,14,18.88,18.9,18.88,18.89,15
20141001|2013-10-14 06:30,14,18.88,18.89,18.87,18.88,13
20141001|2013-10-14 07:00,14,18.89,18.9,18.88,18.9,136
20141001|2013-10-14 07:30,14,18.9,18.95,18.9,18.95,205
20141001|2013-10-14 08:00,14,18.94,18.94,18.92,18.92,91
20141001|2013-10-14 08:30,14,18.9,18.91,18.9,18.91,118
20141001|2013-10-14 09:30,14,18.93,18.97,18.93,18.97,100
20141001|2013-10-14 10:00,14,18.97,18.98,18.97,18.97,66
20141001|2013-10-14 10:30,14,18.98,18.98,18.97,18.98,160
20141001|2013-10-14 11:00,14,18.98,18.99,18.98,18.99,184
20141001|2013-10-14 11:30,14,19,19,18.98,18.99,158
20141001|2013-10-14 12:00,14,18.98,18.99,18.98,18.99,105
20141001|2013-10-14 12:30,14,19,19.02,18.99,18.99,223
20141001|2013-10-15 01:30,15,18.91,18.96,18.91,18.95,89
20141001|2013-10-15 02:00,15,18.95,18.95,18.95,18.95,50
20141001|2013-10-15 02:30,15,18.96,18.96,18.96,18.96,2
20141001|2013-10-15 03:30,15,18.96,18.96,18.96,18.96,9
20141001|2013-10-15 04:00,15,18.96,18.96,18.95,18.95,15
20141001|2013-10-15 04:30,15,18.98,19.01,18.96,18.97,330
20141001|2013-10-15 05:00,15,19.02,19.02,19.02,19.02,1
20141001|2013-10-15 06:00,15,19.02,19.02,19.02,19.02,1
20141001|2013-10-15 06:30,15,19.02,19.03,19.02,19.03,55
20141001|2013-10-15 07:00,15,19.04,19.04,18.89,18.89,47
20141001|2013-10-15 07:30,15,18.87,18.87,18.56,18.72,215
20141001|2013-10-15 08:00,15,18.73,18.73,18.63,18.66,63
20141001|2013-10-15 08:30,15,18.68,18.7,18.66,18.7,80
20141001|2013-10-15 09:00,15,18.75,18.75,18.72,18.72,7
20141001|2013-10-15 09:30,15,18.71,18.71,18.68,18.68,13
20141001|2013-10-15 10:00,15,18.7,18.72,18.7,18.72,6
20141001|2013-10-15 10:30,15,18.68,18.68,18.68,18.68,2
20141001|2013-10-15 11:00,15,18.7,18.7,18.7,18.7,16
20141001|2013-10-15 11:30,15,18.7,18.7,18.7,18.7,1
20141001|2013-10-15 12:00,15,18.7,18.7,18.65,18.65,34
20141001|2013-10-15 12:30,15,18.73,18.75,18.73,18.75,175
20141001|2013-10-16 02:30,16,18.71,18.71,18.71,18.71,5
20141001|2013-10-16 04:00,16,18.67,18.67,18.67,18.67,4
20141001|2013-10-16 05:00,16,18.67,18.67,18.67,18.67,100
20141001|2013-10-16 06:00,16,18.69,18.69,18.69,18.69,100
20141001|2013-10-16 07:00,16,18.74,18.82,18.74,18.82,152
20141001|2013-10-16 07:30,16,18.81,18.81,18.8,18.81,8
20141001|2013-10-16 09:00,16,18.81,18.88,18.81,18.88,118
20141001|2013-10-16 10:00,16,18.89,18.89,18.89,18.89,6
20141001|2013-10-16 10:30,16,18.91,18.97,18.89,18.91,110
20141001|2013-10-16 11:00,16,18.9,18.91,18.89,18.91,61
20141001|2013-10-16 11:30,16,18.88,18.91,18.88,18.91,20
20141001|2013-10-16 12:00,16,18.93,18.95,18.93,18.93,232
20141001|2013-10-16 12:30,16,18.93,18.95,18.93,18.93,72
20141001|2013-10-17 01:30,17,18.88,18.9,18.88,18.9,19
20141001|2013-10-17 02:30,17,18.89,18.89,18.89,18.89,3
20141001|2013-10-17 04:30,17,18.83,18.83,18.83,18.83,3
20141001|2013-10-17 05:00,17,18.84,18.84,18.82,18.83,204
20141001|2013-10-17 05:30,17,18.83,18.83,18.83,18.83,1
20141001|2013-10-17 06:00,17,18.83,18.83,18.83,18.83,50
20141001|2013-10-17 07:30,17,18.89,18.89,18.89,18.89,21
20141001|2013-10-17 08:00,17,18.91,18.91,18.87,18.87,3
20141001|2013-10-17 08:30,17,18.91,18.91,18.9,18.9,14
20141001|2013-10-17 09:00,17,18.91,18.91,18.9,18.91,33
20141001|2013-10-17 09:30,17,18.91,18.91,18.91,18.91,1
20141001|2013-10-17 10:00,17,18.88,18.9,18.88,18.9,26
20141001|2013-10-17 10:30,17,18.89,18.89,18.86,18.88,68
20141001|2013-10-17 11:00,17,18.9,18.91,18.9,18.91,40
20141001|2013-10-17 11:30,17,18.92,18.93,18.92,18.93,9
20141001|2013-10-17 12:00,17,18.92,18.93,18.91,18.91,57
20141001|2013-10-17 12:30,17,18.91,18.92,18.9,18.9,14
20141001|2013-10-18 03:30,18,18.87,18.87,18.87,18.87,8
20141001|2013-10-18 04:00,18,18.87,18.87,18.87,18.87,1
20141001|2013-10-18 04:30,18,18.86,18.92,18.86,18.92,78
20141001|2013-10-18 05:00,18,18.92,19.08,18.92,19.08,819
20141001|2013-10-18 05:30,18,19.09,19.29,19.09,19.18,1248
20141001|2013-10-18 06:00,18,19.18,19.43,19.18,19.33,569
20141001|2013-10-18 06:30,18,19.3,19.35,19.2,19.35,1464
20141001|2013-10-18 07:00,18,19.36,19.37,19.1,19.16,524
20141001|2013-10-18 07:30,18,19.11,19.12,19.08,19.11,181
20141001|2013-10-18 08:00,18,19.12,19.12,18.97,19.03,391
20141001|2013-10-18 08:30,18,19.05,19.08,19.02,19.07,137
20141001|2013-10-18 09:00,18,19.08,19.08,18.95,19.01,213
20141001|2013-10-18 09:30,18,18.96,18.97,18.95,18.95,12
20141001|2013-10-18 10:00,18,18.98,18.99,18.97,18.98,96
20141001|2013-10-18 10:30,18,19.1,19.1,19.1,19.1,24
20141001|2013-10-18 11:00,18,19.06,19.07,19.04,19.07,152
20141001|2013-10-18 11:30,18,19.07,19.12,19.05,19.09,91
20141001|2013-10-18 12:00,18,19.12,19.12,19.08,19.12,412
20141001|2013-10-18 12:30,18,19.12,19.14,19.06,19.1,278
20141001|2013-10-21 01:30,21,19.11,19.11,19.08,19.08,24
20141001|2013-10-21 02:00,21,19,19,19,19,1
20141001|2013-10-21 04:00,21,19.06,19.06,19.06,19.06,6
20141001|2013-10-21 04:30,21,19.09,19.09,19.07,19.08,15
20141001|2013-10-21 05:30,21,19.1,19.1,19.1,19.1,1
20141001|2013-10-21 06:00,21,19.09,19.09,19.01,19.03,151
20141001|2013-10-21 06:30,21,19.03,19.04,18.9,19.03,200
20141001|2013-10-21 07:00,21,19.04,19.08,18.96,19.01,242
20141001|2013-10-21 07:30,21,19.01,19.04,19.01,19.03,25
20141001|2013-10-21 08:00,21,19.02,19.06,19.02,19.05,127
20141001|2013-10-21 08:30,21,19.04,19.05,19.02,19.05,123
20141001|2013-10-21 09:00,21,19,19.05,19,19.05,62
20141001|2013-10-21 09:30,21,19.01,19.01,19.01,19.01,39
20141001|2013-10-21 10:00,21,19.03,19.06,19.03,19.06,64
20141001|2013-10-21 10:30,21,19.06,19.06,19.02,19.04,39
20141001|2013-10-21 11:00,21,19.02,19.02,19.02,19.02,2
20141001|2013-10-21 11:30,21,18.98,18.98,18.98,18.98,123
20141001|2013-10-21 12:00,21,19.01,19.06,19.01,19.03,125
20141001|2013-10-21 12:30,21,19.03,19.06,19,19.06,77
20141001|2013-10-22 01:30,22,19.01,19.01,18.98,18.99,9
20141001|2013-10-22 02:00,22,18.99,19.01,18.99,19.01,3
20141001|2013-10-22 02:30,22,19.02,19.02,19.02,19.02,5
20141001|2013-10-22 04:00,22,18.99,18.99,18.99,18.99,3
20141001|2013-10-22 04:30,22,18.96,18.96,18.96,18.96,3
20141001|2013-10-22 05:00,22,18.96,18.98,18.96,18.98,13
20141001|2013-10-22 05:30,22,18.98,18.98,18.92,18.92,22
20141001|2013-10-22 06:00,22,18.91,18.96,18.88,18.88,145
20141001|2013-10-22 06:30,22,18.9,18.92,18.87,18.92,117
20141001|2013-10-22 07:00,22,18.98,19,18.93,18.98,28
20141001|2013-10-22 07:30,22,19,19.01,18.98,19,53
20141001|2013-10-22 08:00,22,19,19.01,18.99,19.01,23
20141001|2013-10-22 09:00,22,18.96,19.01,18.93,18.99,135
20141001|2013-10-22 10:00,22,19.01,19.01,19,19,2
20141001|2013-10-22 10:30,22,19.01,19.02,19,19,37
20141001|2013-10-22 11:00,22,19.03,19.04,19.03,19.04,3
20141001|2013-10-22 11:30,22,19.04,19.05,19.04,19.05,10
20141001|2013-10-22 12:00,22,19.05,19.08,19.05,19.08,114
20141001|2013-10-22 12:30,22,19.07,19.08,19.06,19.06,7
20141001|2013-10-23 01:30,23,19,19,19,19,5
20141001|2013-10-23 02:00,23,18.9,18.9,18.88,18.88,7
20141001|2013-10-23 04:00,23,18.95,18.95,18.95,18.95,10
20141001|2013-10-23 05:00,23,18.97,18.97,18.97,18.97,10
20141001|2013-10-23 05:30,23,18.97,18.97,18.97,18.97,37
20141001|2013-10-23 06:00,23,18.96,18.96,18.96,18.96,43
20141001|2013-10-23 06:30,23,18.96,18.96,18.96,18.96,2
20141001|2013-10-23 07:00,23,18.96,18.97,18.96,18.97,2
20141001|2013-10-23 07:30,23,18.99,18.99,18.97,18.97,7
20141001|2013-10-23 08:00,23,19.01,19.02,19.01,19.02,2
20141001|2013-10-23 08:30,23,19.02,19.02,19.02,19.02,6
20141001|2013-10-23 09:00,23,19.02,19.02,18.99,19,128
20141001|2013-10-23 09:30,23,18.99,19,18.96,18.96,110
20141001|2013-10-23 10:30,23,18.99,19.01,18.99,19.01,137
20141001|2013-10-23 11:00,23,19.01,19.01,18.96,18.96,11
20141001|2013-10-23 11:30,23,18.96,18.96,18.95,18.95,8
20141001|2013-10-23 12:00,23,18.99,18.99,18.94,18.94,12
20141001|2013-10-23 12:30,23,18.92,18.92,18.91,18.91,16
20141001|2013-10-24 01:30,24,18.89,18.89,18.71,18.81,411
20141001|2013-10-24 02:00,24,18.8,18.8,18.8,18.8,4
20141001|2013-10-24 02:30,24,18.8,18.8,18.8,18.8,2
20141001|2013-10-24 03:00,24,18.8,18.81,18.8,18.81,26
20141001|2013-10-24 03:30,24,18.81,18.81,18.81,18.81,1
20141001|2013-10-24 04:00,24,18.78,18.82,18.77,18.8,99
20141001|2013-10-24 05:00,24,18.78,18.79,18.78,18.78,27
20141001|2013-10-24 05:30,24,18.8,18.82,18.8,18.82,13
20141001|2013-10-24 06:00,24,18.84,18.85,18.79,18.79,97
20141001|2013-10-24 06:30,24,18.78,18.79,18.67,18.77,661
20141001|2013-10-24 07:00,24,18.77,18.79,18.73,18.74,82
20141001|2013-10-24 07:30,24,18.73,18.75,18.73,18.75,7
20141001|2013-10-24 08:00,24,18.78,18.78,18.78,18.78,6
20141001|2013-10-24 08:30,24,18.76,18.79,18.74,18.79,76
20141001|2013-10-24 09:00,24,18.79,18.83,18.79,18.82,129
20141001|2013-10-24 09:30,24,18.79,18.79,18.77,18.77,18
20141001|2013-10-24 10:00,24,18.81,18.81,18.79,18.81,15
20141001|2013-10-24 10:30,24,18.8,18.8,18.76,18.76,74
20141001|2013-10-24 11:00,24,18.76,18.8,18.76,18.8,26
20141001|2013-10-24 11:30,24,18.8,18.81,18.8,18.81,7
20141001|2013-10-24 12:00,24,18.82,18.83,18.76,18.76,32
20141001|2013-10-24 12:30,24,18.74,18.74,18.65,18.65,84
20141001|2013-10-25 02:00,25,18.69,18.69,18.68,18.68,70
20141001|2013-10-25 02:30,25,18.72,18.74,18.72,18.74,2
20141001|2013-10-25 03:00,25,18.74,18.74,18.74,18.74,1
20141001|2013-10-25 03:30,25,18.74,18.74,18.73,18.74,52
20141001|2013-10-25 04:00,25,18.74,18.75,18.74,18.75,7
20141001|2013-10-25 04:30,25,18.74,18.74,18.72,18.72,33
20141001|2013-10-25 05:00,25,18.75,18.75,18.75,18.75,26
20141001|2013-10-25 05:30,25,18.75,18.75,18.75,18.75,10
20141001|2013-10-25 06:30,25,18.74,18.74,18.74,18.74,52
20141001|2013-10-25 07:00,25,18.75,18.78,18.73,18.77,272
20141001|2013-10-25 07:30,25,18.77,18.77,18.74,18.75,53
20141001|2013-10-25 08:00,25,18.77,18.83,18.77,18.81,186
20141001|2013-10-25 08:30,25,18.81,18.82,18.75,18.76,179
20141001|2013-10-25 09:00,25,18.77,18.78,18.77,18.78,37
20141001|2013-10-25 09:30,25,18.76,18.77,18.71,18.73,29
20141001|2013-10-25 10:30,25,18.78,18.78,18.78,18.78,18
20141001|2013-10-25 11:00,25,18.78,18.78,18.78,18.78,10
20141001|2013-10-25 11:30,25,18.8,18.81,18.8,18.81,12
20141001|2013-10-25 12:00,25,18.79,18.8,18.78,18.8,81
20141001|2013-10-25 12:30,25,18.8,18.8,18.77,18.77,74
20141001|2013-10-28 02:30,28,18.77,18.87,18.77,18.87,630
20141001|2013-10-28 03:00,28,18.85,18.85,18.85,18.85,4
20141001|2013-10-28 06:00,28,18.82,18.82,18.82,18.82,3
20141001|2013-10-28 06:30,28,18.8,18.8,18.8,18.8,22
20141001|2013-10-28 07:00,28,18.8,18.8,18.71,18.71,27
20141001|2013-10-28 08:00,28,18.74,18.74,18.72,18.72,26
20141001|2013-10-28 08:30,28,18.72,18.73,18.69,18.73,254
20141001|2013-10-28 09:00,28,18.73,18.75,18.72,18.73,188
20141001|2013-10-28 09:30,28,18.73,18.73,18.71,18.71,56
20141001|2013-10-28 10:00,28,18.69,18.69,18.65,18.67,131
20141001|2013-10-28 10:30,28,18.68,18.68,18.64,18.65,101
20141001|2013-10-28 11:00,28,18.65,18.66,18.63,18.64,42
20141001|2013-10-28 11:30,28,18.65,18.7,18.65,18.67,37
20141001|2013-10-28 12:00,28,18.66,18.71,18.65,18.71,63
20141001|2013-10-28 12:30,28,18.71,18.71,18.69,18.71,50
20141001|2013-10-29 02:30,29,18.65,18.65,18.57,18.57,330
20141001|2013-10-29 03:30,29,18.58,18.58,18.56,18.58,208
20141001|2013-10-29 04:00,29,18.55,18.55,18.5,18.51,59
20141001|2013-10-29 04:30,29,18.53,18.54,18.53,18.54,3
20141001|2013-10-29 05:00,29,18.55,18.56,18.55,18.56,40
20141001|2013-10-29 05:30,29,18.52,18.55,18.52,18.55,17
20141001|2013-10-29 06:00,29,18.55,18.55,18.49,18.5,291
20141001|2013-10-29 06:30,29,18.49,18.51,18.48,18.51,79
20141001|2013-10-29 07:00,29,18.51,18.54,18.43,18.43,349
20141001|2013-10-29 07:30,29,18.43,18.43,18.43,18.43,2
20141001|2013-10-29 08:00,29,18.44,18.44,18.39,18.39,512
20141001|2013-10-29 08:30,29,18.39,18.42,18.37,18.42,162
20141001|2013-10-29 09:00,29,18.46,18.46,18.44,18.44,13
20141001|2013-10-29 09:30,29,18.44,18.45,18.38,18.39,98
20141001|2013-10-29 10:00,29,18.4,18.42,18.38,18.42,36
20141001|2013-10-29 10:30,29,18.43,18.43,18.4,18.4,36
20141001|2013-10-29 11:00,29,18.39,18.41,18.38,18.39,9
20141001|2013-10-29 11:30,29,18.39,18.39,18.37,18.39,64
20141001|2013-10-29 12:00,29,18.39,18.41,18.32,18.32,243
20141001|2013-10-29 12:30,29,18.33,18.41,18.33,18.41,295
20141001|2013-10-30 02:30,30,18.42,18.43,18.42,18.42,22
20141001|2013-10-30 05:00,30,18.42,18.42,18.42,18.42,3
20141001|2013-10-30 05:30,30,18.4,18.4,18.38,18.38,40
20141001|2013-10-30 06:30,30,18.41,18.41,18.38,18.38,34
20141001|2013-10-30 07:00,30,18.43,18.43,18.37,18.38,29
20141001|2013-10-30 07:30,30,18.41,18.44,18.41,18.41,85
20141001|2013-10-30 08:00,30,18.39,18.39,18.36,18.38,38
20141001|2013-10-30 08:30,30,18.36,18.36,18.26,18.28,438
20141001|2013-10-30 09:00,30,18.28,18.33,18.28,18.32,174
20141001|2013-10-30 09:30,30,18.31,18.33,18.31,18.33,58
20141001|2013-10-30 10:00,30,18.32,18.32,18.28,18.32,229
20141001|2013-10-30 10:30,30,18.32,18.35,18.31,18.31,179
20141001|2013-10-30 11:00,30,18.33,18.34,18.31,18.31,190
20141001|2013-10-30 11:30,30,18.31,18.31,18.27,18.31,182
20141001|2013-10-30 12:00,30,18.31,18.31,18.25,18.3,277
20141001|2013-10-30 12:30,30,18.3,18.33,18.29,18.31,75
20141001|2013-10-31 02:30,31,18.34,18.34,18.31,18.31,39
20141001|2013-10-31 03:00,31,18.31,18.31,18.31,18.31,5
20141001|2013-10-31 03:30,31,18.24,18.25,18.24,18.25,38
20141001|2013-10-31 04:00,31,18.27,18.27,18.27,18.27,3
20141001|2013-10-31 04:30,31,18.3,18.3,18.3,18.3,2
20141001|2013-10-31 05:00,31,18.28,18.3,18.28,18.3,5
20141001|2013-10-31 06:00,31,18.28,18.28,18.28,18.28,1
20141001|2013-10-31 06:30,31,18.26,18.26,18.26,18.26,1
20141001|2013-10-31 07:00,31,18.25,18.25,18.22,18.22,55
20141001|2013-10-31 07:30,31,18.23,18.24,18.23,18.24,3
20141001|2013-10-31 08:30,31,18.27,18.29,18.27,18.29,57
20141001|2013-10-31 09:00,31,18.3,18.31,18.26,18.26,11
20141001|2013-10-31 09:30,31,18.26,18.27,18.26,18.26,4
20141001|2013-10-31 10:00,31,18.26,18.29,18.26,18.26,52
20141001|2013-10-31 10:30,31,18.25,18.26,18.24,18.26,40
20141001|2013-10-31 11:30,31,18.27,18.27,18.27,18.27,12
20141001|2013-10-31 12:00,31,18.26,18.26,18.21,18.21,182
20141001|2013-10-31 12:30,31,18.22,18.25,18.22,18.25,70
20141001|2013-11-01 03:30,1,18.25,18.26,18.25,18.26,80
20141001|2013-11-01 04:00,1,18.27,18.27,18.26,18.26,20
20141001|2013-11-01 05:00,1,18.27,18.27,18.27,18.27,12
20141001|2013-11-01 06:00,1,18.26,18.26,18.26,18.26,1
20141001|2013-11-01 06:30,1,18.25,18.25,18.25,18.25,50
20141001|2013-11-01 07:00,1,18.2,18.2,18.2,18.2,26
20141001|2013-11-01 07:30,1,18.2,18.2,18.2,18.2,3
20141001|2013-11-01 08:00,1,18.19,18.19,18.17,18.17,78
20141001|2013-11-01 08:30,1,18.18,18.18,18.13,18.13,104
20141001|2013-11-01 09:00,1,18.14,18.14,18.12,18.13,272
20141001|2013-11-01 09:30,1,18.12,18.14,18.12,18.14,253
20141001|2013-11-01 10:00,1,18.17,18.17,18.15,18.15,10
20141001|2013-11-01 10:30,1,18.17,18.17,18.17,18.17,1
20141001|2013-11-01 11:00,1,18.18,18.18,18.16,18.16,5
20141001|2013-11-01 11:30,1,18.17,18.17,18.15,18.17,11
20141001|2013-11-01 12:00,1,18.19,18.19,18.1,18.16,309
20141001|2013-11-01 12:30,1,18.15,18.15,18.08,18.08,143
20141001|2013-11-04 02:00,4,18.11,18.11,18.11,18.11,50
20141001|2013-11-04 03:30,4,18.12,18.12,18.12,18.12,18
20141001|2013-11-04 04:30,4,18.16,18.16,18.16,18.16,2
20141001|2013-11-04 05:30,4,18.16,18.16,18.15,18.15,2
20141001|2013-11-04 06:00,4,18.17,18.17,18.17,18.17,53
20141001|2013-11-04 07:00,4,18.17,18.17,18.15,18.15,246
20141001|2013-11-04 07:30,4,18.19,18.19,18.19,18.19,2
20141001|2013-11-04 08:00,4,18.19,18.19,18.11,18.12,28
20141001|2013-11-04 09:00,4,18.19,18.2,18.18,18.2,4
20141001|2013-11-04 10:00,4,18.15,18.15,18.15,18.15,1
20141001|2013-11-04 10:30,4,18.14,18.14,18.13,18.13,14
20141001|2013-11-04 11:00,4,18.13,18.14,18.12,18.14,10
20141001|2013-11-04 12:00,4,18.15,18.2,18.15,18.19,14
20141001|2013-11-04 12:30,4,18.19,18.23,18.17,18.23,102
20141001|2013-11-05 02:30,5,18.19,18.19,18.19,18.19,20
20141001|2013-11-05 03:00,5,18.19,18.21,18.19,18.2,46
20141001|2013-11-05 03:30,5,18.2,18.23,18.2,18.23,38
20141001|2013-11-05 05:00,5,18.23,18.26,18.23,18.26,292
20141001|2013-11-05 05:30,5,18.22,18.22,18.22,18.22,5
20141001|2013-11-05 07:30,5,18.19,18.21,18.19,18.2,267
20141001|2013-11-05 08:00,5,18.19,18.2,18.18,18.18,28
20141001|2013-11-05 08:30,5,18.17,18.18,18.16,18.18,132
20141001|2013-11-05 09:00,5,18.18,18.18,18.16,18.16,45
20141001|2013-11-05 09:30,5,18.16,18.16,18.14,18.14,197
20141001|2013-11-05 10:00,5,18.12,18.14,18.11,18.14,64
20141001|2013-11-05 11:00,5,18.11,18.12,18.11,18.11,46
20141001|2013-11-05 11:30,5,18.09,18.11,18.09,18.1,13
20141001|2013-11-05 12:00,5,18.11,18.12,18.06,18.08,243
20141001|2013-11-05 12:30,5,18.08,18.08,18.06,18.07,293
20141001|2013-11-06 02:30,6,18.06,18.06,18.06,18.06,18
20141001|2013-11-06 03:30,6,18.07,18.07,18.07,18.07,1
20141001|2013-11-06 06:30,6,18.05,18.05,18.05,18.05,15
20141001|2013-11-06 07:00,6,18.02,18.02,18.02,18.02,20
20141001|2013-11-06 07:30,6,18.02,18.03,18.02,18.03,5
20141001|2013-11-06 08:00,6,18.01,18.02,18,18.01,37
20141001|2013-11-06 08:30,6,18.01,18.01,18,18,11
20141001|2013-11-06 09:00,6,18.01,18.01,18.01,18.01,2
20141001|2013-11-06 09:30,6,18,18,18,18,4
20141001|2013-11-06 10:00,6,17.99,18,17.98,18,21
20141001|2013-11-06 10:30,6,18.01,18.02,18.01,18.01,154
20141001|2013-11-06 11:00,6,18.01,18.02,18,18,211
20141001|2013-11-06 11:30,6,18.01,18.02,18,18.02,14
20141001|2013-11-06 12:00,6,18.02,18.03,18,18,206
20141001|2013-11-06 12:30,6,18.02,18.05,18,18.02,96
20141001|2013-11-07 01:30,7,17.99,18,17.95,17.95,986
20141001|2013-11-07 02:00,7,17.94,17.94,17.94,17.94,300
20141001|2013-11-07 02:30,7,17.92,17.95,17.9,17.94,354
20141001|2013-11-07 03:00,7,17.92,17.92,17.9,17.9,17
20141001|2013-11-07 03:30,7,17.91,17.91,17.91,17.91,2
20141001|2013-11-07 04:30,7,17.92,17.93,17.92,17.93,9
20141001|2013-11-07 06:00,7,17.92,17.96,17.92,17.96,201
20141001|2013-11-07 06:30,7,17.92,17.92,17.92,17.92,1
20141001|2013-11-07 07:00,7,17.92,17.92,17.92,17.92,87
20141001|2013-11-07 07:30,7,17.92,17.95,17.91,17.92,54
20141001|2013-11-07 08:00,7,17.93,17.93,17.88,17.92,205
20141001|2013-11-07 08:30,7,17.92,17.94,17.91,17.94,224
20141001|2013-11-07 09:00,7,17.97,17.99,17.96,17.96,52
20141001|2013-11-07 09:30,7,17.96,18.01,17.95,18,272
20141001|2013-11-07 10:00,7,17.99,17.99,17.94,17.95,28
20141001|2013-11-07 10:30,7,17.98,17.98,17.98,17.98,13
20141001|2013-11-07 11:00,7,17.97,17.97,17.95,17.95,39
20141001|2013-11-07 11:30,7,17.95,17.95,17.94,17.94,135
20141001|2013-11-07 12:00,7,17.95,17.95,17.93,17.94,82
20141001|2013-11-07 12:30,7,17.97,18,17.97,18,333
20141001|2013-11-08 01:30,8,18.05,18.05,18.02,18.02,6
20141001|2013-11-08 02:30,8,17.98,17.98,17.98,17.98,3
20141001|2013-11-08 03:30,8,17.98,17.98,17.98,17.98,57
20141001|2013-11-08 05:00,8,17.98,17.98,17.98,17.98,27
20141001|2013-11-08 05:30,8,17.98,17.98,17.98,17.98,8
20141001|2013-11-08 06:30,8,17.96,17.96,17.93,17.93,436
20141001|2013-11-08 07:00,8,17.93,17.93,17.88,17.89,137
20141001|2013-11-08 07:30,8,17.85,17.85,17.83,17.85,248
20141001|2013-11-08 08:00,8,17.87,17.87,17.87,17.87,2
20141001|2013-11-08 08:30,8,17.88,17.88,17.87,17.87,220
20141001|2013-11-08 09:00,8,17.87,17.89,17.84,17.84,344
20141001|2013-11-08 09:30,8,17.85,17.89,17.84,17.88,240
20141001|2013-11-08 10:00,8,17.87,17.9,17.87,17.89,196
20141001|2013-11-08 10:30,8,17.91,17.93,17.89,17.93,206
20141001|2013-11-08 11:00,8,17.94,17.95,17.9,17.92,130
20141001|2013-11-08 11:30,8,17.91,17.91,17.91,17.91,42
20141001|2013-11-08 12:00,8,17.91,17.97,17.91,17.96,151
20141001|2013-11-08 12:30,8,17.96,17.97,17.94,17.97,82
20141001|2013-11-11 01:30,11,17.96,17.96,17.96,17.96,5
20141001|2013-11-11 02:00,11,18,18.01,18,18.01,39
20141001|2013-11-11 02:30,11,18.01,18.01,18.01,18.01,3
20141001|2013-11-11 05:00,11,18.01,18.01,17.99,17.99,86
20141001|2013-11-11 06:30,11,17.99,17.99,17.99,17.99,2
20141001|2013-11-11 07:30,11,17.96,17.99,17.96,17.99,14
20141001|2013-11-11 08:00,11,17.96,17.96,17.96,17.96,117
20141001|2013-11-11 08:30,11,17.95,17.95,17.95,17.95,44
20141001|2013-11-11 09:00,11,17.94,17.94,17.91,17.91,112
20141001|2013-11-11 09:30,11,17.93,17.93,17.89,17.89,254
20141001|2013-11-11 10:00,11,17.91,17.92,17.91,17.92,11
20141001|2013-11-11 10:30,11,17.86,17.89,17.85,17.89,106
20141001|2013-11-11 11:00,11,17.9,17.9,17.87,17.89,92
20141001|2013-11-11 11:30,11,17.86,17.87,17.86,17.87,11
20141001|2013-11-11 12:00,11,17.86,17.86,17.82,17.85,146
20141001|2013-11-11 12:30,11,17.84,17.86,17.84,17.86,24
20141001|2013-11-12 01:30,12,17.9,17.91,17.87,17.91,46
20141001|2013-11-12 02:00,12,17.88,17.88,17.88,17.88,1
20141001|2013-11-12 03:00,12,17.89,17.9,17.89,17.9,19
20141001|2013-11-12 05:30,12,17.87,17.87,17.87,17.87,13
20141001|2013-11-12 06:00,12,17.87,17.87,17.86,17.86,26
20141001|2013-11-12 06:30,12,17.85,17.86,17.85,17.86,113
20141001|2013-11-12 07:00,12,17.87,17.87,17.84,17.85,56
20141001|2013-11-12 07:30,12,17.86,17.87,17.85,17.87,63
20141001|2013-11-12 08:00,12,17.86,17.86,17.83,17.83,136
20141001|2013-11-12 08:30,12,17.83,17.87,17.82,17.86,97
20141001|2013-11-12 09:00,12,17.83,17.83,17.8,17.8,174
20141001|2013-11-12 09:30,12,17.83,17.84,17.81,17.81,70
20141001|2013-11-12 10:00,12,17.82,17.82,17.82,17.82,129
20141001|2013-11-12 10:30,12,17.81,17.81,17.81,17.81,6
20141001|2013-11-12 11:00,12,17.81,17.81,17.81,17.81,5
20141001|2013-11-12 11:30,12,17.79,17.79,17.78,17.78,33
20141001|2013-11-12 12:00,12,17.79,17.82,17.79,17.8,107
20141001|2013-11-12 12:30,12,17.81,17.82,17.81,17.82,20
20141001|2013-11-13 01:30,13,17.82,17.82,17.8,17.81,28
20141001|2013-11-13 02:30,13,17.81,17.81,17.81,17.81,5
20141001|2013-11-13 03:00,13,17.81,17.81,17.81,17.81,3
20141001|2013-11-13 03:30,13,17.8,17.8,17.78,17.79,214
20141001|2013-11-13 04:00,13,17.79,17.8,17.79,17.8,10
20141001|2013-11-13 04:30,13,17.8,17.8,17.8,17.8,10
20141001|2013-11-13 05:00,13,17.8,17.8,17.8,17.8,6
20141001|2013-11-13 05:30,13,17.79,17.79,17.79,17.79,66
20141001|2013-11-13 06:00,13,17.79,17.79,17.79,17.79,30
20141001|2013-11-13 06:30,13,17.78,17.78,17.78,17.78,1
20141001|2013-11-13 07:00,13,17.78,17.78,17.77,17.78,36
20141001|2013-11-13 07:30,13,17.79,17.79,17.77,17.77,21
20141001|2013-11-13 08:00,13,17.77,17.78,17.73,17.74,140
20141001|2013-11-13 08:30,13,17.75,17.75,17.75,17.75,5
20141001|2013-11-13 09:00,13,17.75,17.75,17.74,17.74,91
20141001|2013-11-13 09:30,13,17.73,17.76,17.72,17.76,87
20141001|2013-11-13 10:00,13,17.74,17.75,17.72,17.74,231
20141001|2013-11-13 10:30,13,17.75,17.75,17.75,17.75,13
20141001|2013-11-13 11:00,13,17.75,17.75,17.75,17.75,1
20141001|2013-11-13 11:30,13,17.76,17.76,17.76,17.76,7
20141001|2013-11-13 12:00,13,17.74,17.75,17.73,17.74,33
20141001|2013-11-13 12:30,13,17.77,17.78,17.77,17.78,29
20141001|2013-11-14 02:00,14,17.76,17.76,17.76,17.76,1
20141001|2013-11-14 02:30,14,17.76,17.76,17.76,17.76,13
20141001|2013-11-14 03:00,14,17.75,17.76,17.74,17.76,17
20141001|2013-11-14 03:30,14,17.75,17.75,17.75,17.75,10
20141001|2013-11-14 04:00,14,17.73,17.73,17.72,17.72,7
20141001|2013-11-14 04:30,14,17.71,17.73,17.71,17.73,13
20141001|2013-11-14 05:00,14,17.72,17.72,17.72,17.72,1
20141001|2013-11-14 05:30,14,17.71,17.71,17.71,17.71,6
20141001|2013-11-14 06:30,14,17.7,17.73,17.7,17.73,138
20141001|2013-11-14 07:30,14,17.7,17.72,17.7,17.72,6
20141001|2013-11-14 08:00,14,17.7,17.73,17.7,17.73,190
20141001|2013-11-14 08:30,14,17.72,17.73,17.71,17.72,165
20141001|2013-11-14 09:00,14,17.72,17.72,17.7,17.71,86
20141001|2013-11-14 09:30,14,17.71,17.72,17.71,17.72,46
20141001|2013-11-14 10:00,14,17.71,17.73,17.7,17.71,209
20141001|2013-11-14 10:30,14,17.71,17.72,17.69,17.69,231
20141001|2013-11-14 11:00,14,17.7,17.7,17.7,17.7,54
20141001|2013-11-14 11:30,14,17.7,17.71,17.7,17.7,52
20141001|2013-11-14 12:00,14,17.71,17.71,17.63,17.67,358
20141001|2013-11-15 01:30,15,17.7,17.7,17.67,17.67,45
20141001|2013-11-15 02:00,15,17.67,17.67,17.67,17.67,20
20141001|2013-11-15 02:30,15,17.69,17.69,17.69,17.69,5
20141001|2013-11-15 03:00,15,17.64,17.64,17.64,17.64,21
20141001|2013-11-15 04:00,15,17.66,17.66,17.65,17.65,8
20141001|2013-11-15 04:30,15,17.67,17.72,17.67,17.72,2
20141001|2013-11-15 05:30,15,17.66,17.71,17.66,17.7,53
20141001|2013-11-15 06:00,15,17.72,17.72,17.69,17.72,54
20141001|2013-11-15 07:00,15,17.66,17.66,17.62,17.64,37
20141001|2013-11-15 07:30,15,17.63,17.67,17.63,17.66,84
20141001|2013-11-15 08:00,15,17.67,17.71,17.66,17.7,29
20141001|2013-11-15 08:30,15,17.7,17.73,17.69,17.7,53
20141001|2013-11-15 09:00,15,17.69,17.69,17.67,17.67,16
20141001|2013-11-15 10:00,15,17.65,17.65,17.65,17.65,10
20141001|2013-11-15 10:30,15,17.66,17.66,17.66,17.66,1
20141001|2013-11-15 11:00,15,17.68,17.7,17.67,17.67,49
20141001|2013-11-15 11:30,15,17.67,17.68,17.65,17.65,28
20141001|2013-11-15 12:00,15,17.65,17.7,17.63,17.7,43
20141001|2013-11-15 12:30,15,17.71,17.74,17.71,17.74,23
20141001|2013-11-18 01:30,18,17.7,17.73,17.7,17.73,96
20141001|2013-11-18 02:00,18,17.7,17.7,17.7,17.7,3
20141001|2013-11-18 02:30,18,17.7,17.7,17.7,17.7,6
20141001|2013-11-18 03:00,18,17.7,17.74,17.69,17.74,84
20141001|2013-11-18 03:30,18,17.73,17.8,17.73,17.8,206
20141001|2013-11-18 04:00,18,17.78,17.79,17.77,17.79,131
20141001|2013-11-18 04:30,18,17.82,17.84,17.82,17.83,77
20141001|2013-11-18 07:00,18,17.8,17.8,17.76,17.8,39
20141001|2013-11-18 07:30,18,17.8,17.8,17.79,17.79,3
20141001|2013-11-18 09:00,18,17.85,17.85,17.83,17.83,18
20141001|2013-11-18 09:30,18,17.83,17.85,17.83,17.85,18
20141001|2013-11-18 10:00,18,17.84,17.84,17.8,17.81,33
20141001|2013-11-18 10:30,18,17.82,17.83,17.82,17.83,4
20141001|2013-11-18 11:00,18,17.83,17.83,17.82,17.83,8
20141001|2013-11-18 11:30,18,17.8,17.83,17.8,17.83,2
20141001|2013-11-18 12:00,18,17.86,17.86,17.83,17.84,107
20141001|2013-11-18 12:30,18,17.84,17.84,17.83,17.83,24
20141001|2013-11-19 01:30,19,17.85,17.85,17.83,17.83,8
20141001|2013-11-19 02:30,19,17.85,17.85,17.85,17.85,3
20141001|2013-11-19 04:00,19,17.88,17.89,17.88,17.89,43
20141001|2013-11-19 04:30,19,17.89,17.89,17.88,17.88,34
20141001|2013-11-19 05:00,19,17.88,17.88,17.88,17.88,11
20141001|2013-11-19 06:30,19,17.88,17.88,17.87,17.87,10
20141001|2013-11-19 07:00,19,17.83,17.83,17.83,17.83,11
20141001|2013-11-19 07:30,19,17.81,17.81,17.81,17.81,22
20141001|2013-11-19 08:00,19,17.82,17.82,17.82,17.82,6
20141001|2013-11-19 08:30,19,17.82,17.83,17.82,17.82,6
20141001|2013-11-19 09:00,19,17.82,17.82,17.82,17.82,1
20141001|2013-11-19 09:30,19,17.83,17.83,17.83,17.83,3
20141001|2013-11-19 10:00,19,17.82,17.82,17.81,17.81,18
20141001|2013-11-19 10:30,19,17.82,17.82,17.81,17.81,19
20141001|2013-11-19 11:30,19,17.78,17.79,17.78,17.79,30
20141001|2013-11-19 12:00,19,17.76,17.78,17.76,17.77,21
20141001|2013-11-19 12:30,19,17.78,17.79,17.78,17.79,69
20141001|2013-11-20 02:00,20,17.77,17.77,17.77,17.77,10
20141001|2013-11-20 03:00,20,17.76,17.76,17.76,17.76,3
20141001|2013-11-20 03:30,20,17.78,17.78,17.78,17.78,1
20141001|2013-11-20 06:00,20,17.77,17.77,17.77,17.77,2
20141001|2013-11-20 06:30,20,17.78,17.78,17.78,17.78,20
20141001|2013-11-20 07:00,20,17.8,17.8,17.8,17.8,8
20141001|2013-11-20 07:30,20,17.81,17.83,17.81,17.82,73
20141001|2013-11-20 08:00,20,17.8,17.81,17.8,17.8,6
20141001|2013-11-20 08:30,20,17.79,17.79,17.77,17.78,5
20141001|2013-11-20 09:30,20,17.78,17.78,17.78,17.78,25
20141001|2013-11-20 10:00,20,17.77,17.8,17.77,17.8,44
20141001|2013-11-20 10:30,20,17.81,17.81,17.79,17.79,13
20141001|2013-11-20 11:00,20,17.79,17.82,17.78,17.82,5
20141001|2013-11-20 11:30,20,17.83,17.83,17.81,17.81,116
20141001|2013-11-20 12:00,20,17.8,17.86,17.78,17.85,357
20141001|2013-11-20 12:30,20,17.87,17.88,17.85,17.85,46
20141001|2013-11-21 01:30,21,17.8,17.85,17.8,17.84,37
20141001|2013-11-21 02:00,21,17.84,17.85,17.84,17.84,94
20141001|2013-11-21 02:30,21,17.84,17.84,17.83,17.83,18
20141001|2013-11-21 03:00,21,17.82,17.84,17.82,17.83,73
20141001|2013-11-21 03:30,21,17.83,17.84,17.83,17.84,38
20141001|2013-11-21 04:00,21,17.83,17.83,17.82,17.82,9
20141001|2013-11-21 05:00,21,17.82,17.84,17.81,17.84,54
20141001|2013-11-21 05:30,21,17.81,17.81,17.81,17.81,23
20141001|2013-11-21 06:30,21,17.85,17.85,17.85,17.85,14
20141001|2013-11-21 07:30,21,17.81,17.82,17.81,17.82,54
20141001|2013-11-21 08:00,21,17.82,17.82,17.81,17.82,63
20141001|2013-11-21 08:30,21,17.84,17.86,17.84,17.85,178
20141001|2013-11-21 09:00,21,17.84,17.84,17.84,17.84,5
20141001|2013-11-21 09:30,21,17.86,17.89,17.85,17.89,17
20141001|2013-11-21 10:00,21,17.88,17.88,17.84,17.85,15
20141001|2013-11-21 10:30,21,17.85,17.92,17.85,17.92,21
20141001|2013-11-21 11:00,21,17.91,17.91,17.89,17.89,18
20141001|2013-11-21 11:30,21,17.89,17.89,17.87,17.88,227
20141001|2013-11-21 12:00,21,17.87,17.91,17.86,17.91,424
20141001|2013-11-21 12:30,21,17.9,17.93,17.88,17.88,109
20141001|2013-11-22 01:30,22,17.89,17.9,17.89,17.9,26
20141001|2013-11-22 02:00,22,17.89,17.89,17.89,17.89,11
20141001|2013-11-22 02:30,22,17.88,17.88,17.88,17.88,23
20141001|2013-11-22 03:00,22,17.88,17.89,17.87,17.87,25
20141001|2013-11-22 03:30,22,17.87,17.88,17.8,17.8,29
20141001|2013-11-22 04:00,22,17.84,17.84,17.82,17.83,127
20141001|2013-11-22 04:30,22,17.83,17.83,17.81,17.81,34
20141001|2013-11-22 05:00,22,17.82,17.83,17.8,17.81,73
20141001|2013-11-22 05:30,22,17.82,17.82,17.82,17.82,31
20141001|2013-11-22 06:00,22,17.82,17.82,17.82,17.82,31
20141001|2013-11-22 06:30,22,17.82,17.82,17.8,17.8,11
20141001|2013-11-22 07:00,22,17.81,17.82,17.81,17.82,65
20141001|2013-11-22 07:30,22,17.8,17.81,17.8,17.81,19
20141001|2013-11-22 08:00,22,17.8,17.81,17.79,17.8,19
20141001|2013-11-22 08:30,22,17.81,17.81,17.78,17.8,57
20141001|2013-11-22 09:00,22,17.82,17.82,17.81,17.81,19
20141001|2013-11-22 09:30,22,17.81,17.81,17.8,17.8,27
20141001|2013-11-22 10:00,22,17.83,17.87,17.83,17.86,79
20141001|2013-11-22 10:30,22,17.86,17.88,17.84,17.84,26
20141001|2013-11-22 11:00,22,17.87,17.87,17.86,17.86,6
20141001|2013-11-22 11:30,22,17.83,17.83,17.77,17.79,358
20141001|2013-11-22 12:00,22,17.77,17.81,17.77,17.78,240
20141001|2013-11-22 12:30,22,17.79,17.86,17.78,17.85,223
20141001|2013-11-25 01:30,25,17.86,17.86,17.84,17.85,38
20141001|2013-11-25 02:00,25,17.85,17.85,17.84,17.84,30
20141001|2013-11-25 02:30,25,17.81,17.83,17.81,17.83,66
20141001|2013-11-25 03:00,25,17.81,17.81,17.81,17.81,9
20141001|2013-11-25 03:30,25,17.78,17.78,17.78,17.78,13
20141001|2013-11-25 04:30,25,17.78,17.78,17.77,17.78,15
20141001|2013-11-25 05:00,25,17.77,17.77,17.77,17.77,10
20141001|2013-11-25 05:30,25,17.77,17.77,17.76,17.76,100
20141001|2013-11-25 06:00,25,17.77,17.77,17.75,17.75,102
20141001|2013-11-25 06:30,25,17.75,17.75,17.75,17.75,31
20141001|2013-11-25 07:00,25,17.78,17.78,17.78,17.78,2
20141001|2013-11-25 08:00,25,17.79,17.79,17.78,17.78,4
20141001|2013-11-25 08:30,25,17.79,17.79,17.79,17.79,5
20141001|2013-11-25 09:00,25,17.78,17.79,17.78,17.79,6
20141001|2013-11-25 09:30,25,17.77,17.77,17.74,17.75,31
20141001|2013-11-25 10:00,25,17.76,17.76,17.74,17.74,5
20141001|2013-11-25 10:30,25,17.74,17.76,17.74,17.74,51
20141001|2013-11-25 11:00,25,17.74,17.74,17.73,17.73,64
20141001|2013-11-25 11:30,25,17.73,17.73,17.72,17.72,240
20141001|2013-11-25 12:00,25,17.72,17.72,17.7,17.7,389
20141001|2013-11-25 12:30,25,17.72,17.72,17.69,17.69,33
20141001|2013-11-26 01:30,26,17.71,17.71,17.69,17.69,50
20141001|2013-11-26 02:00,26,17.69,17.69,17.68,17.68,17
20141001|2013-11-26 02:30,26,17.68,17.69,17.68,17.69,19
20141001|2013-11-26 03:00,26,17.67,17.67,17.67,17.67,25
20141001|2013-11-26 03:30,26,17.67,17.67,17.67,17.67,20
20141001|2013-11-26 04:00,26,17.68,17.7,17.67,17.67,30
20141001|2013-11-26 04:30,26,17.66,17.66,17.66,17.66,6
20141001|2013-11-26 05:00,26,17.67,17.67,17.67,17.67,2
20141001|2013-11-26 05:30,26,17.66,17.66,17.66,17.66,6
20141001|2013-11-26 06:00,26,17.67,17.67,17.67,17.67,1
20141001|2013-11-26 06:30,26,17.66,17.67,17.66,17.66,149
20141001|2013-11-26 07:00,26,17.67,17.67,17.66,17.67,197
20141001|2013-11-26 07:30,26,17.66,17.68,17.66,17.67,12
20141001|2013-11-26 08:00,26,17.67,17.67,17.66,17.66,16
20141001|2013-11-26 08:30,26,17.66,17.66,17.65,17.66,10
20141001|2013-11-26 09:00,26,17.65,17.66,17.65,17.66,6
20141001|2013-11-26 09:30,26,17.67,17.67,17.66,17.67,45
20141001|2013-11-26 10:00,26,17.66,17.66,17.65,17.65,10
20141001|2013-11-26 10:30,26,17.66,17.67,17.65,17.67,16
20141001|2013-11-26 11:00,26,17.67,17.69,17.67,17.67,45
20141001|2013-11-26 11:30,26,17.68,17.68,17.66,17.67,114
20141001|2013-11-26 12:00,26,17.67,17.68,17.66,17.66,120
20141001|2013-11-26 12:30,26,17.67,17.74,17.67,17.73,112
20141001|2013-11-27 01:30,27,17.71,17.73,17.71,17.72,54
20141001|2013-11-27 02:00,27,17.72,17.72,17.72,17.72,24
20141001|2013-11-27 02:30,27,17.72,17.72,17.72,17.72,4
20141001|2013-11-27 03:00,27,17.72,17.72,17.72,17.72,18
20141001|2013-11-27 06:00,27,17.73,17.77,17.73,17.74,21
20141001|2013-11-27 06:30,27,17.75,17.75,17.73,17.73,30
20141001|2013-11-27 07:00,27,17.71,17.72,17.7,17.71,41
20141001|2013-11-27 07:30,27,17.75,17.75,17.74,17.74,9
20141001|2013-11-27 08:00,27,17.72,17.72,17.71,17.71,7
20141001|2013-11-27 08:30,27,17.68,17.68,17.67,17.67,2
20141001|2013-11-27 09:00,27,17.68,17.68,17.68,17.68,1
20141001|2013-11-27 09:30,27,17.67,17.67,17.67,17.67,5
20141001|2013-11-27 10:00,27,17.67,17.67,17.67,17.67,16
20141001|2013-11-27 11:00,27,17.66,17.67,17.65,17.65,22
20141001|2013-11-27 11:30,27,17.66,17.66,17.66,17.66,14
20141001|2013-11-27 12:00,27,17.65,17.65,17.63,17.63,189
20141001|2013-11-27 12:30,27,17.62,17.63,17.6,17.61,83
20141001|2013-11-29 01:30,29,17.66,17.66,17.63,17.63,17
20141001|2013-11-29 02:30,29,17.61,17.61,17.61,17.61,4
20141001|2013-11-29 03:00,29,17.62,17.62,17.61,17.61,21
20141001|2013-11-29 03:30,29,17.61,17.61,17.61,17.61,7
20141001|2013-11-29 04:00,29,17.61,17.62,17.61,17.62,19
20141001|2013-11-29 04:30,29,17.62,17.65,17.62,17.65,86
20141001|2013-11-29 05:00,29,17.63,17.66,17.63,17.63,20
20141001|2013-11-29 05:30,29,17.63,17.65,17.63,17.65,31
20141001|2013-11-29 06:30,29,17.67,17.67,17.67,17.67,5
20141001|2013-11-29 07:00,29,17.67,17.67,17.66,17.66,26
20141001|2013-11-29 07:30,29,17.66,17.66,17.65,17.65,10
20141001|2013-11-29 08:30,29,17.65,17.66,17.65,17.66,5
20141001|2013-11-29 09:00,29,17.66,17.66,17.64,17.64,22
20141001|2013-11-29 09:30,29,17.64,17.64,17.63,17.63,36
20141001|2013-11-29 10:00,29,17.63,17.63,17.62,17.62,7
20141001|2013-11-29 10:30,29,17.62,17.63,17.62,17.63,27
20141001|2013-11-29 11:00,29,17.62,17.64,17.62,17.64,89
20141001|2013-11-29 11:30,29,17.62,17.62,17.58,17.59,91
20141001|2013-12-02 01:30,2,17.59,17.59,17.59,17.59,10
20141001|2013-12-02 02:30,2,17.59,17.59,17.59,17.59,19
20141001|2013-12-02 03:00,2,17.61,17.66,17.61,17.66,24
20141001|2013-12-02 04:00,2,17.65,17.65,17.65,17.65,3
20141001|2013-12-02 05:00,2,17.61,17.61,17.59,17.59,4
20141001|2013-12-02 05:30,2,17.59,17.59,17.59,17.59,3
20141001|2013-12-02 06:00,2,17.58,17.58,17.58,17.58,10
20141001|2013-12-02 06:30,2,17.56,17.56,17.56,17.56,15
20141001|2013-12-02 07:00,2,17.55,17.55,17.55,17.55,19
20141001|2013-12-02 07:30,2,17.56,17.56,17.55,17.55,3
20141001|2013-12-02 08:00,2,17.57,17.58,17.54,17.54,121
20141001|2013-12-02 08:30,2,17.55,17.57,17.54,17.56,89
20141001|2013-12-02 09:00,2,17.55,17.56,17.53,17.53,297
20141001|2013-12-02 09:30,2,17.53,17.53,17.49,17.49,241
20141001|2013-12-02 10:00,2,17.49,17.49,17.49,17.49,4
20141001|2013-12-02 10:30,2,17.5,17.5,17.49,17.5,51
20141001|2013-12-02 11:00,2,17.51,17.52,17.5,17.51,77
20141001|2013-12-02 11:30,2,17.51,17.51,17.48,17.48,273
20141001|2013-12-02 12:00,2,17.47,17.47,17.45,17.46,335
20141001|2013-12-02 12:30,2,17.45,17.45,17.44,17.44,80
20141001|2013-12-03 01:30,3,17.46,17.47,17.45,17.45,37
20141001|2013-12-03 02:00,3,17.44,17.47,17.44,17.47,80
20141001|2013-12-03 03:00,3,17.47,17.47,17.46,17.46,5
20141001|2013-12-03 05:00,3,17.45,17.47,17.45,17.47,53
20141001|2013-12-03 05:30,3,17.45,17.45,17.43,17.43,39
20141001|2013-12-03 07:00,3,17.42,17.42,17.4,17.4,75
20141001|2013-12-03 07:30,3,17.4,17.41,17.39,17.41,332
20141001|2013-12-03 08:00,3,17.4,17.4,17.37,17.37,32
20141001|2013-12-03 08:30,3,17.36,17.36,17.35,17.35,37
20141001|2013-12-03 09:00,3,17.36,17.36,17.35,17.35,110
20141001|2013-12-03 09:30,3,17.35,17.36,17.35,17.35,98
20141001|2013-12-03 10:00,3,17.35,17.37,17.35,17.35,24
20141001|2013-12-03 10:30,3,17.35,17.35,17.33,17.33,51
20141001|2013-12-03 11:00,3,17.33,17.33,17.32,17.33,67
20141001|2013-12-03 11:30,3,17.32,17.34,17.31,17.32,125
20141001|2013-12-03 12:00,3,17.32,17.35,17.32,17.33,96
20141001|2013-12-03 12:30,3,17.33,17.33,17.31,17.31,30
20141001|2013-12-04 01:30,4,17.35,17.35,17.35,17.35,9
20141001|2013-12-04 02:00,4,17.36,17.36,17.34,17.34,15
20141001|2013-12-04 03:30,4,17.35,17.35,17.35,17.35,1
20141001|2013-12-04 04:00,4,17.37,17.37,17.37,17.37,1
20141001|2013-12-04 04:30,4,17.38,17.38,17.38,17.38,23
20141001|2013-12-04 05:00,4,17.36,17.37,17.3,17.31,367
20141001|2013-12-04 05:30,4,17.32,17.32,17.29,17.29,123
20141001|2013-12-04 06:00,4,17.3,17.32,17.3,17.32,111
20141001|2013-12-04 06:30,4,17.32,17.36,17.32,17.33,236
20141001|2013-12-04 07:00,4,17.31,17.34,17.29,17.3,323
20141001|2013-12-04 07:30,4,17.31,17.33,17.28,17.28,12
20141001|2013-12-04 08:00,4,17.29,17.32,17.29,17.32,64
20141001|2013-12-04 09:00,4,17.33,17.33,17.31,17.31,6
20141001|2013-12-04 09:30,4,17.32,17.32,17.31,17.32,14
20141001|2013-12-04 10:00,4,17.31,17.31,17.31,17.31,6
20141001|2013-12-04 10:30,4,17.31,17.31,17.3,17.3,11
20141001|2013-12-04 11:00,4,17.3,17.3,17.26,17.26,28
20141001|2013-12-04 11:30,4,17.25,17.26,17.25,17.25,93
20141001|2013-12-04 12:00,4,17.25,17.25,17.18,17.18,250
20141001|2013-12-04 12:30,4,17.19,17.2,17.18,17.19,66
20141001|2013-12-05 01:30,5,17.22,17.23,17.22,17.23,48
20141001|2013-12-05 02:00,5,17.21,17.21,17.21,17.21,2
20141001|2013-12-05 03:30,5,17.22,17.23,17.22,17.22,50
20141001|2013-12-05 04:00,5,17.23,17.23,17.23,17.23,11
20141001|2013-12-05 04:30,5,17.22,17.22,17.21,17.21,10
20141001|2013-12-05 05:00,5,17.23,17.24,17.23,17.23,27
20141001|2013-12-05 05:30,5,17.23,17.23,17.23,17.23,1
20141001|2013-12-05 06:00,5,17.24,17.24,17.23,17.23,109
20141001|2013-12-05 06:30,5,17.23,17.23,17.23,17.23,1
20141001|2013-12-05 07:00,5,17.23,17.23,17.19,17.19,22
20141001|2013-12-05 07:30,5,17.21,17.21,17.21,17.21,4
20141001|2013-12-05 08:00,5,17.19,17.2,17.13,17.13,83
20141001|2013-12-05 08:30,5,17.15,17.15,17.14,17.14,16
20141001|2013-12-05 09:00,5,17.12,17.12,17.08,17.1,238
20141001|2013-12-05 09:30,5,17.1,17.11,17.1,17.1,35
20141001|2013-12-05 10:00,5,17.09,17.1,17.09,17.09,27
20141001|2013-12-05 10:30,5,17.1,17.1,17.1,17.1,6
20141001|2013-12-05 11:00,5,17.13,17.14,17.11,17.14,100
20141001|2013-12-05 11:30,5,17.2,17.21,17.16,17.16,44
20141001|2013-12-05 12:00,5,17.16,17.2,17.16,17.19,55
20141001|2013-12-05 12:30,5,17.19,17.23,17.18,17.23,195
20141001|2013-12-06 01:30,6,17.24,17.31,17.24,17.31,39
20141001|2013-12-06 03:00,6,17.27,17.27,17.27,17.27,5
20141001|2013-12-06 03:30,6,17.28,17.28,17.28,17.28,1
20141001|2013-12-06 04:00,6,17.29,17.29,17.29,17.29,2
20141001|2013-12-06 06:00,6,17.27,17.27,17.26,17.26,11
20141001|2013-12-06 06:30,6,17.28,17.29,17.28,17.29,11
20141001|2013-12-06 07:30,6,17.24,17.24,17.24,17.24,6
20141001|2013-12-06 08:00,6,17.23,17.23,17.22,17.23,13
20141001|2013-12-06 08:30,6,17.23,17.23,17.23,17.23,7
20141001|2013-12-06 09:00,6,17.22,17.22,17.22,17.22,6
20141001|2013-12-06 09:30,6,17.21,17.22,17.21,17.21,42
20141001|2013-12-06 10:00,6,17.21,17.21,17.15,17.15,31
20141001|2013-12-06 10:30,6,17.16,17.18,17.13,17.16,113
20141001|2013-12-06 11:00,6,17.17,17.17,17.14,17.14,41
20141001|2013-12-06 11:30,6,17.14,17.14,17.14,17.14,2
20141001|2013-12-06 12:00,6,17.13,17.17,17.11,17.17,128
20141001|2013-12-06 12:30,6,17.17,17.17,17.15,17.16,50
20141001|2013-12-09 01:30,9,17.15,17.15,17.12,17.15,26
20141001|2013-12-09 02:30,9,17.13,17.14,17.13,17.14,4
20141001|2013-12-09 03:00,9,17.15,17.17,17.15,17.16,30
20141001|2013-12-09 04:00,9,17.15,17.15,17.15,17.15,2
20141001|2013-12-09 04:30,9,17.22,17.3,17.22,17.29,46
20141001|2013-12-09 05:00,9,17.28,17.28,17.28,17.28,7
20141001|2013-12-09 05:30,9,17.26,17.31,17.26,17.31,100
20141001|2013-12-09 06:00,9,17.3,17.3,17.29,17.29,202
20141001|2013-12-09 06:30,9,17.27,17.27,17.26,17.26,104
20141001|2013-12-09 07:00,9,17.26,17.27,17.25,17.25,20
20141001|2013-12-09 07:30,9,17.22,17.22,17.19,17.19,60
20141001|2013-12-09 08:00,9,17.18,17.18,17.15,17.15,92
20141001|2013-12-09 08:30,9,17.17,17.19,17.16,17.19,4
20141001|2013-12-09 09:00,9,17.17,17.17,17.15,17.15,19
20141001|2013-12-09 09:30,9,17.14,17.17,17.14,17.17,12
20141001|2013-12-09 10:00,9,17.2,17.2,17.18,17.2,103
20141001|2013-12-09 11:30,9,17.12,17.13,17.1,17.1,7
20141001|2013-12-09 12:00,9,17.1,17.13,17.08,17.11,68
20141001|2013-12-09 12:30,9,17.1,17.1,17.07,17.08,71
20141001|2013-12-10 01:30,10,17.2,17.2,17.04,17.04,132
20141001|2013-12-10 02:00,10,17.04,17.05,17.04,17.05,5
20141001|2013-12-10 02:30,10,17.08,17.08,17.08,17.08,6
20141001|2013-12-10 03:00,10,17.05,17.07,17.05,17.07,2
20141001|2013-12-10 04:30,10,17.05,17.05,17.04,17.05,24
20141001|2013-12-10 05:00,10,17.03,17.03,17.01,17.01,73
20141001|2013-12-10 05:30,10,17.03,17.05,17.03,17.05,58
20141001|2013-12-10 06:00,10,17.05,17.05,17.02,17.03,26
20141001|2013-12-10 07:00,10,17.15,17.15,17.12,17.12,6
20141001|2013-12-10 07:30,10,17.09,17.17,17.09,17.17,46
20141001|2013-12-10 08:00,10,17.15,17.16,17.15,17.16,32
20141001|2013-12-10 08:30,10,17.16,17.18,17.16,17.16,386
20141001|2013-12-10 09:00,10,17.22,17.36,17.21,17.3,193
20141001|2013-12-10 09:30,10,17.27,17.29,17.27,17.27,14
20141001|2013-12-10 10:00,10,17.26,17.28,17.26,17.28,16
20141001|2013-12-10 11:00,10,17.3,17.3,17.23,17.23,67
20141001|2013-12-10 11:30,10,17.22,17.24,17.21,17.24,22
20141001|2013-12-10 12:00,10,17.24,17.24,17.16,17.17,265
20141001|2013-12-10 12:30,10,17.19,17.21,17.16,17.16,59
20141001|2013-12-11 01:30,11,17.2,17.2,17.2,17.2,10
20141001|2013-12-11 02:00,11,17.2,17.2,17.2,17.2,1
20141001|2013-12-11 02:30,11,17.19,17.21,17.19,17.21,22
20141001|2013-12-11 05:00,11,17.27,17.28,17.27,17.27,172
20141001|2013-12-11 05:30,11,17.25,17.25,17.21,17.21,38
20141001|2013-12-11 06:00,11,17.21,17.21,17.21,17.21,65
20141001|2013-12-11 06:30,11,17.22,17.22,17.22,17.22,2
20141001|2013-12-11 07:30,11,17.19,17.19,17.19,17.19,2
20141001|2013-12-11 08:00,11,17.2,17.21,17.2,17.21,3
20141001|2013-12-11 08:30,11,17.22,17.23,17.22,17.22,27
20141001|2013-12-11 09:00,11,17.19,17.19,17.19,17.19,6
20141001|2013-12-11 09:30,11,17.22,17.24,17.22,17.24,29
20141001|2013-12-11 10:00,11,17.2,17.2,17.2,17.2,1
20141001|2013-12-11 10:30,11,17.18,17.18,17.17,17.17,11
20141001|2013-12-11 11:00,11,17.17,17.17,17.13,17.13,52
20141001|2013-12-11 11:30,11,17.14,17.16,17.1,17.1,41
20141001|2013-12-11 12:00,11,17.1,17.1,17.07,17.08,612
20141001|2013-12-11 12:30,11,17.08,17.08,17.04,17.04,38
20141001|2013-12-12 01:30,12,17.06,17.06,17.05,17.05,17
20141001|2013-12-12 02:00,12,17.06,17.06,17.05,17.05,22
20141001|2013-12-12 02:30,12,17.04,17.04,17.04,17.04,1
20141001|2013-12-12 03:00,12,17.04,17.04,17.03,17.03,10
20141001|2013-12-12 04:00,12,17.05,17.05,17.05,17.05,23
20141001|2013-12-12 06:00,12,17.07,17.07,17.07,17.07,1
20141001|2013-12-12 07:00,12,17.05,17.05,17.04,17.04,5
20141001|2013-12-12 07:30,12,17.03,17.03,17.03,17.03,1
20141001|2013-12-12 08:00,12,17.02,17.04,16.98,17.02,538
20141001|2013-12-12 08:30,12,17.02,17.02,17,17,22
20141001|2013-12-12 09:00,12,17.02,17.02,16.98,17,56
20141001|2013-12-12 09:30,12,16.99,16.99,16.98,16.98,62
20141001|2013-12-12 10:00,12,16.97,16.97,16.96,16.96,7
20141001|2013-12-12 10:30,12,16.95,16.96,16.95,16.96,20
20141001|2013-12-12 11:00,12,16.96,16.96,16.92,16.94,370
20141001|2013-12-12 11:30,12,16.93,16.93,16.91,16.91,17
20141001|2013-12-12 12:00,12,16.91,16.91,16.88,16.89,143
20141001|2013-12-12 12:30,12,16.9,16.92,16.89,16.9,197
20141001|2013-12-13 01:30,13,17.05,17.05,16.92,16.92,15
20141001|2013-12-13 03:30,13,16.93,16.93,16.92,16.93,55
20141001|2013-12-13 04:00,13,16.94,16.94,16.91,16.92,10
20141001|2013-12-13 04:30,13,16.92,16.92,16.84,16.84,95
20141001|2013-12-13 05:00,13,16.84,16.85,16.82,16.83,51
20141001|2013-12-13 05:30,13,16.82,16.83,16.79,16.82,159
20141001|2013-12-13 06:00,13,16.85,16.86,16.84,16.84,56
20141001|2013-12-13 06:30,13,16.84,16.84,16.79,16.79,106
20141001|2013-12-13 07:00,13,16.82,16.9,16.82,16.87,38
20141001|2013-12-13 07:30,13,16.89,16.91,16.85,16.89,78
20141001|2013-12-13 08:00,13,16.85,16.85,16.84,16.84,19
20141001|2013-12-13 08:30,13,16.84,16.84,16.83,16.83,9
20141001|2013-12-13 09:00,13,16.82,16.82,16.82,16.82,5
20141001|2013-12-13 09:30,13,16.81,16.82,16.81,16.82,7
20141001|2013-12-13 10:30,13,16.85,16.85,16.83,16.83,53
20141001|2013-12-13 11:00,13,16.84,16.86,16.83,16.85,75
20141001|2013-12-13 11:30,13,16.84,16.89,16.84,16.87,138
20141001|2013-12-13 12:00,13,16.85,16.85,16.8,16.85,41
20141001|2013-12-13 12:30,13,16.88,16.88,16.85,16.85,92
20141001|2013-12-16 01:30,16,16.94,16.94,16.93,16.93,23
20141001|2013-12-16 03:00,16,16.85,16.85,16.82,16.82,6
20141001|2013-12-16 04:00,16,16.82,16.83,16.82,16.82,64
20141001|2013-12-16 07:00,16,16.8,16.8,16.8,16.8,11
20141001|2013-12-16 08:00,16,16.83,16.83,16.82,16.82,12
20141001|2013-12-16 08:30,16,16.82,16.86,16.82,16.86,147
20141001|2013-12-16 09:00,16,16.88,16.88,16.86,16.88,237
20141001|2013-12-16 09:30,16,16.89,16.89,16.89,16.89,1
20141001|2013-12-16 10:00,16,16.86,16.87,16.85,16.87,21
20141001|2013-12-16 10:30,16,16.86,16.87,16.82,16.82,38
20141001|2013-12-16 11:00,16,16.81,16.87,16.81,16.86,14
20141001|2013-12-16 11:30,16,16.85,16.86,16.83,16.83,31
20141001|2013-12-16 12:00,16,16.83,16.85,16.82,16.84,52
20141001|2013-12-16 12:30,16,16.84,16.84,16.82,16.82,93
20141001|2013-12-17 01:30,17,16.83,16.83,16.79,16.79,79
20141001|2013-12-17 02:00,17,16.8,16.8,16.8,16.8,8
20141001|2013-12-17 02:30,17,16.8,16.8,16.8,16.8,19
20141001|2013-12-17 03:00,17,16.81,16.81,16.81,16.81,22
20141001|2013-12-17 03:30,17,16.82,16.82,16.82,16.82,7
20141001|2013-12-17 04:00,17,16.82,16.82,16.82,16.82,5
20141001|2013-12-17 04:30,17,16.82,16.82,16.82,16.82,3
20141001|2013-12-17 05:30,17,16.81,16.81,16.8,16.8,3
20141001|2013-12-17 06:00,17,16.8,16.8,16.8,16.8,14
20141001|2013-12-17 06:30,17,16.82,16.82,16.82,16.82,5
20141001|2013-12-17 07:00,17,16.77,16.77,16.72,16.72,269
20141001|2013-12-17 07:30,17,16.72,16.72,16.7,16.7,99
20141001|2013-12-17 08:00,17,16.7,16.71,16.67,16.67,111
20141001|2013-12-17 08:30,17,16.67,16.67,16.64,16.66,205
20141001|2013-12-17 09:00,17,16.66,16.7,16.64,16.7,108
20141001|2013-12-17 09:30,17,16.7,16.72,16.69,16.69,20
20141001|2013-12-17 10:00,17,16.7,16.7,16.65,16.65,12
20141001|2013-12-17 10:30,17,16.68,16.68,16.68,16.68,1
20141001|2013-12-17 11:00,17,16.65,16.66,16.64,16.64,74
20141001|2013-12-17 11:30,17,16.64,16.64,16.61,16.62,103
20141001|2013-12-17 12:00,17,16.61,16.65,16.6,16.61,527
20141001|2013-12-17 12:30,17,16.62,16.62,16.58,16.59,315
20141001|2013-12-18 01:30,18,16.64,16.71,16.64,16.68,15
20141001|2013-12-18 02:30,18,16.67,16.67,16.66,16.66,27
20141001|2013-12-18 03:00,18,16.65,16.65,16.57,16.58,48
20141001|2013-12-18 03:30,18,16.59,16.66,16.59,16.66,29
20141001|2013-12-18 04:00,18,16.66,16.66,16.66,16.66,33
20141001|2013-12-18 05:00,18,16.62,16.62,16.61,16.61,8
20141001|2013-12-18 05:30,18,16.6,16.62,16.59,16.61,162
20141001|2013-12-18 06:00,18,16.62,16.63,16.62,16.63,271
20141001|2013-12-18 06:30,18,16.61,16.62,16.61,16.62,20
20141001|2013-12-18 07:00,18,16.62,16.62,16.6,16.6,155
20141001|2013-12-18 07:30,18,16.6,16.61,16.59,16.61,97
20141001|2013-12-18 08:00,18,16.61,16.62,16.6,16.6,127
20141001|2013-12-18 08:30,18,16.59,16.61,16.59,16.6,92
20141001|2013-12-18 09:00,18,16.6,16.61,16.59,16.59,149
20141001|2013-12-18 09:30,18,16.58,16.61,16.58,16.61,119
20141001|2013-12-18 10:00,18,16.61,16.62,16.61,16.61,204
20141001|2013-12-18 10:30,18,16.61,16.62,16.61,16.61,127
20141001|2013-12-18 11:00,18,16.61,16.61,16.6,16.6,208
20141001|2013-12-18 11:30,18,16.61,16.61,16.59,16.59,303
20141001|2013-12-18 12:00,18,16.6,16.6,16.59,16.59,169
20141001|2013-12-18 12:30,18,16.59,16.59,16.58,16.58,28
20141001|2013-12-19 01:30,19,16.63,16.72,16.63,16.72,123
20141001|2013-12-19 02:30,19,16.66,16.66,16.66,16.66,6
20141001|2013-12-19 03:30,19,16.66,16.66,16.66,16.66,17
20141001|2013-12-19 04:30,19,16.67,16.67,16.67,16.67,5
20141001|2013-12-19 05:00,19,16.66,16.66,16.63,16.63,59
20141001|2013-12-19 05:30,19,16.61,16.61,16.59,16.59,108
20141001|2013-12-19 06:00,19,16.6,16.6,16.59,16.59,10
20141001|2013-12-19 06:30,19,16.59,16.59,16.58,16.59,23
20141001|2013-12-19 07:30,19,16.6,16.61,16.6,16.6,46
20141001|2013-12-19 08:00,19,16.61,16.61,16.6,16.61,7
20141001|2013-12-19 08:30,19,16.61,16.61,16.6,16.6,13
20141001|2013-12-19 09:00,19,16.61,16.63,16.6,16.63,10
20141001|2013-12-19 09:30,19,16.6,16.72,16.6,16.72,95
20141001|2013-12-19 10:00,19,16.71,16.8,16.69,16.69,53
20141001|2013-12-19 10:30,19,16.69,16.71,16.68,16.7,164
20141001|2013-12-19 11:00,19,16.72,16.74,16.71,16.74,8
20141001|2013-12-19 11:30,19,16.8,16.82,16.79,16.82,236
20141001|2013-12-19 12:00,19,16.82,16.82,16.78,16.78,142
20141001|2013-12-19 12:30,19,16.77,16.79,16.76,16.76,235
20141001|2013-12-20 01:30,20,16.82,16.84,16.81,16.82,203
20141001|2013-12-20 02:00,20,16.81,16.82,16.8,16.81,43
20141001|2013-12-20 02:30,20,16.8,16.9,16.8,16.9,186
20141001|2013-12-20 03:00,20,16.9,16.94,16.9,16.94,127
20141001|2013-12-20 03:30,20,16.94,16.94,16.92,16.92,62
20141001|2013-12-20 04:00,20,16.92,16.97,16.91,16.93,103
20141001|2013-12-20 04:30,20,16.93,16.93,16.93,16.93,23
20141001|2013-12-20 05:00,20,16.94,16.94,16.94,16.94,25
20141001|2013-12-20 05:30,20,16.92,16.98,16.92,16.94,124
20141001|2013-12-20 06:00,20,16.92,16.96,16.92,16.92,22
20141001|2013-12-20 07:00,20,16.88,16.88,16.88,16.88,2
20141001|2013-12-20 07:30,20,16.82,16.87,16.82,16.87,53
20141001|2013-12-20 08:00,20,16.85,16.85,16.85,16.85,38
20141001|2013-12-20 08:30,20,16.91,16.91,16.91,16.91,1
20141001|2013-12-20 09:00,20,16.93,16.94,16.9,16.93,37
20141001|2013-12-20 09:30,20,16.94,16.94,16.94,16.94,5
20141001|2013-12-20 10:00,20,16.91,16.91,16.87,16.87,7
20141001|2013-12-20 10:30,20,16.92,16.95,16.92,16.95,5
20141001|2013-12-20 11:00,20,16.95,16.95,16.94,16.94,21
20141001|2013-12-20 11:30,20,16.97,16.97,16.94,16.94,28
20141001|2013-12-20 12:00,20,16.97,17.03,16.96,17.03,176
20141001|2013-12-20 12:30,20,17.02,17.02,16.97,16.97,34
20141001|2013-12-23 01:30,23,17.17,17.17,17.01,17.01,84
20141001|2013-12-23 02:00,23,16.99,17,16.99,17,5
20141001|2013-12-23 02:30,23,17.02,17.02,17.02,17.02,5
20141001|2013-12-23 04:00,23,16.99,16.99,16.99,16.99,5
20141001|2013-12-23 04:30,23,16.99,17,16.99,17,28
20141001|2013-12-23 05:00,23,16.99,16.99,16.99,16.99,10
20141001|2013-12-23 05:30,23,16.97,16.97,16.97,16.97,1
20141001|2013-12-23 06:00,23,16.98,16.99,16.98,16.99,24
20141001|2013-12-23 06:30,23,16.97,16.97,16.97,16.97,2
20141001|2013-12-23 07:00,23,16.97,16.97,16.96,16.96,34
20141001|2013-12-23 07:30,23,16.98,16.98,16.95,16.95,168
20141001|2013-12-23 08:00,23,16.93,16.93,16.92,16.93,68
20141001|2013-12-23 08:30,23,16.94,16.95,16.94,16.95,21
20141001|2013-12-23 09:00,23,16.95,16.95,16.95,16.95,28
20141001|2013-12-23 09:30,23,16.94,16.94,16.93,16.94,18
20141001|2013-12-23 10:00,23,16.94,16.94,16.9,16.9,66
20141001|2013-12-23 10:30,23,16.9,16.9,16.86,16.86,4
20141001|2013-12-23 11:00,23,16.86,16.87,16.86,16.86,31
20141001|2013-12-23 11:30,23,16.86,16.86,16.86,16.86,28
20141001|2013-12-23 12:00,23,16.85,16.86,16.85,16.86,126
20141001|2013-12-23 12:30,23,16.87,16.88,16.87,16.88,26
20141001|2013-12-24 01:30,24,16.92,16.92,16.85,16.85,25
20141001|2013-12-24 02:00,24,16.84,16.84,16.84,16.84,24
20141001|2013-12-24 02:30,24,16.84,16.84,16.84,16.84,2
20141001|2013-12-24 04:00,24,16.83,16.84,16.83,16.84,29
20141001|2013-12-24 05:30,24,16.86,16.89,16.86,16.89,15
20141001|2013-12-24 06:00,24,16.89,16.89,16.89,16.89,3
20141001|2013-12-24 06:30,24,16.93,16.94,16.92,16.92,130
20141001|2013-12-24 08:30,24,16.93,16.93,16.9,16.9,5
20141001|2013-12-24 09:00,24,16.9,16.91,16.88,16.88,55
20141001|2013-12-24 09:30,24,16.88,16.89,16.87,16.89,17
20141001|2013-12-24 10:00,24,16.89,16.91,16.89,16.91,9
20141001|2013-12-24 10:30,24,16.91,16.92,16.86,16.86,9
20141001|2013-12-24 11:00,24,16.86,16.88,16.86,16.88,4
20141001|2013-12-24 11:30,24,16.86,16.87,16.78,16.87,196
20141001|2013-12-26 09:30,26,16.92,16.93,16.92,16.93,3
20141001|2013-12-26 10:00,26,16.94,16.96,16.94,16.94,11
20141001|2013-12-26 10:30,26,16.96,16.96,16.96,16.96,1
20141001|2013-12-26 11:00,26,16.97,16.98,16.97,16.97,5
20141001|2013-12-26 12:00,26,16.98,16.98,16.94,16.94,19
20141001|2013-12-27 07:00,27,16.97,16.97,16.94,16.94,33
20141001|2013-12-27 07:30,27,16.97,16.97,16.96,16.96,11
20141001|2013-12-27 08:00,27,16.97,16.97,16.97,16.97,1
20141001|2013-12-27 08:30,27,16.96,16.99,16.96,16.99,32
20141001|2013-12-27 09:30,27,17,17.01,17,17.01,34
20141001|2013-12-27 10:00,27,17.05,17.08,17.04,17.04,17
20141001|2013-12-27 11:30,27,16.97,16.98,16.95,16.98,9
20141001|2013-12-27 12:00,27,17.03,17.05,17.03,17.05,38
20141001|2013-12-27 12:30,27,17.06,17.06,17.06,17.06,2
20141001|2013-12-30 01:30,30,16.99,17.05,16.99,17.03,57
20141001|2013-12-30 02:00,30,17.04,17.05,17.04,17.05,3
20141001|2013-12-30 04:30,30,17.09,17.09,17.09,17.09,1
20141001|2013-12-30 05:00,30,17.1,17.1,17.1,17.1,41
20141001|2013-12-30 05:30,30,17.1,17.1,17.1,17.1,17
20141001|2013-12-30 06:30,30,17.09,17.09,17.09,17.09,1
20141001|2013-12-30 07:00,30,17.1,17.1,17.09,17.09,23
20141001|2013-12-30 07:30,30,17.08,17.08,17.05,17.05,11
20141001|2013-12-30 09:00,30,17.05,17.05,17.03,17.03,6
20141001|2013-12-30 09:30,30,17.02,17.02,17.01,17.01,9
20141001|2013-12-30 10:00,30,17.01,17.01,17,17.01,6
20141001|2013-12-30 10:30,30,16.99,17.01,16.98,17.01,5
20141001|2013-12-30 11:00,30,17,17,17,17,49
20141001|2013-12-30 11:30,30,17.01,17.01,16.97,16.97,66
20141001|2013-12-30 12:00,30,16.98,17,16.97,17,46
20141001|2013-12-30 12:30,30,17.01,17.01,16.97,16.97,101
20141001|2013-12-31 04:30,31,17.13,17.13,17.13,17.13,9
20141001|2013-12-31 07:30,31,17.1,17.12,17.08,17.08,23
20141001|2013-12-31 08:00,31,17.1,17.1,17.07,17.08,11
20141001|2013-12-31 08:30,31,17.07,17.07,17.04,17.06,15
20141001|2013-12-31 09:00,31,17.06,17.06,17.03,17.03,3
20141001|2013-12-31 10:30,31,17.08,17.08,17.05,17.05,12
20141001|2013-12-31 11:00,31,17.06,17.09,17.06,17.09,11
20141001|2013-12-31 11:30,31,17.09,17.1,17.09,17.1,57
20141001|2013-12-31 12:00,31,17.07,17.07,17.04,17.04,7
20141001|2013-12-31 12:30,31,17.08,17.08,17.08,17.08,1
20141001|2014-01-02 07:00,2,17,17.04,16.97,17,119
20141001|2014-01-02 07:30,2,17,17,16.96,16.96,68
20141001|2014-01-02 08:00,2,16.96,17.04,16.95,17.01,70
20141001|2014-01-02 08:30,2,17.01,17.01,17,17,11
20141001|2014-01-02 09:00,2,16.97,16.98,16.97,16.98,2
20141001|2014-01-02 09:30,2,17.02,17.02,16.99,16.99,64
20141001|2014-01-02 10:00,2,16.98,17.01,16.98,16.98,13
20141001|2014-01-02 10:30,2,16.97,16.97,16.95,16.95,10
20141001|2014-01-02 11:00,2,16.93,16.96,16.92,16.96,33
20141001|2014-01-02 11:30,2,16.95,16.95,16.92,16.92,22
20141001|2014-01-02 12:00,2,16.91,16.97,16.91,16.95,78
20141001|2014-01-02 12:30,2,16.96,16.96,16.91,16.91,340
20141001|2014-01-03 01:30,3,16.91,16.91,16.9,16.9,2
20141001|2014-01-03 03:30,3,16.89,16.89,16.89,16.89,1
20141001|2014-01-03 04:00,3,16.88,16.88,16.88,16.88,2
20141001|2014-01-03 05:30,3,16.95,16.95,16.95,16.95,1
20141001|2014-01-03 07:00,3,17,17,16.97,16.97,2
20141001|2014-01-03 08:00,3,16.95,16.95,16.95,16.95,2
20141001|2014-01-03 08:30,3,16.95,16.98,16.95,16.96,35
20141001|2014-01-03 09:00,3,16.98,16.98,16.91,16.92,14
20141001|2014-01-03 09:30,3,16.93,16.93,16.92,16.92,11
20141001|2014-01-03 10:30,3,16.9,16.9,16.83,16.83,249
20141001|2014-01-03 11:00,3,16.81,16.82,16.79,16.8,79
20141001|2014-01-03 11:30,3,16.8,16.83,16.8,16.83,39
20141001|2014-01-03 12:00,3,16.8,16.81,16.79,16.81,86
20141001|2014-01-03 12:30,3,16.82,16.82,16.81,16.81,52
20141001|2014-01-06 01:30,6,16.76,16.79,16.75,16.78,58
20141001|2014-01-06 03:30,6,16.74,16.74,16.74,16.74,12
20141001|2014-01-06 04:00,6,16.74,16.74,16.74,16.74,30
20141001|2014-01-06 05:00,6,16.73,16.73,16.72,16.72,11
20141001|2014-01-06 05:30,6,16.72,16.72,16.72,16.72,70
20141001|2014-01-06 06:00,6,16.71,16.71,16.71,16.71,69
20141001|2014-01-06 06:30,6,16.71,16.71,16.7,16.7,54
20141001|2014-01-06 07:00,6,16.7,16.78,16.7,16.78,95
20141001|2014-01-06 07:30,6,16.79,16.83,16.79,16.81,51
20141001|2014-01-06 08:00,6,16.82,16.86,16.82,16.85,32
20141001|2014-01-06 08:30,6,16.86,16.86,16.8,16.83,59
20141001|2014-01-06 09:00,6,16.83,16.83,16.83,16.83,20
20141001|2014-01-06 09:30,6,16.8,16.8,16.8,16.8,7
20141001|2014-01-06 10:00,6,16.79,16.79,16.75,16.75,45
20141001|2014-01-06 10:30,6,16.75,16.75,16.72,16.74,92
20141001|2014-01-06 11:00,6,16.72,16.74,16.72,16.74,17
20141001|2014-01-06 11:30,6,16.75,16.76,16.74,16.75,26
20141001|2014-01-06 12:00,6,16.77,16.8,16.77,16.8,73
20141001|2014-01-06 12:30,6,16.81,16.84,16.81,16.83,39
20141001|2014-01-07 01:30,7,16.81,16.81,16.81,16.81,13
20141001|2014-01-07 03:00,7,16.8,16.8,16.8,16.8,5
20141001|2014-01-07 03:30,7,16.82,16.82,16.81,16.81,20
20141001|2014-01-07 05:30,7,16.8,16.8,16.8,16.8,40
20141001|2014-01-07 06:00,7,16.81,16.82,16.81,16.82,13
20141001|2014-01-07 06:30,7,16.83,16.83,16.83,16.83,66
20141001|2014-01-07 07:00,7,16.82,16.82,16.81,16.81,39
20141001|2014-01-07 07:30,7,16.81,16.81,16.81,16.81,2
20141001|2014-01-07 08:00,7,16.83,16.84,16.82,16.82,33
20141001|2014-01-07 08:30,7,16.82,16.83,16.82,16.83,10
20141001|2014-01-07 09:00,7,16.81,16.81,16.72,16.73,72
20141001|2014-01-07 09:30,7,16.74,16.76,16.74,16.74,152
20141001|2014-01-07 10:00,7,16.73,16.73,16.68,16.69,29
20141001|2014-01-07 10:30,7,16.7,16.72,16.7,16.72,7
20141001|2014-01-07 11:00,7,16.7,16.72,16.7,16.72,8
20141001|2014-01-07 11:30,7,16.73,16.75,16.73,16.75,6
20141001|2014-01-07 12:00,7,16.74,16.76,16.73,16.76,122
20141001|2014-01-07 12:30,7,16.76,16.8,16.76,16.8,18
20141001|2014-01-08 01:30,8,16.96,16.96,16.78,16.78,4
20141001|2014-01-08 02:30,8,16.73,16.73,16.73,16.73,1
20141001|2014-01-08 04:00,8,16.72,16.73,16.72,16.72,22
20141001|2014-01-08 04:30,8,16.72,16.72,16.72,16.72,2
20141001|2014-01-08 06:00,8,16.68,16.68,16.65,16.65,331
20141001|2014-01-08 06:30,8,16.65,16.65,16.6,16.62,71
20141001|2014-01-08 07:00,8,16.62,16.64,16.62,16.63,59
20141001|2014-01-08 07:30,8,16.63,16.63,16.56,16.59,198
20141001|2014-01-08 08:00,8,16.58,16.58,16.51,16.54,293
20141001|2014-01-08 08:30,8,16.55,16.58,16.53,16.56,63
20141001|2014-01-08 09:00,8,16.55,16.57,16.55,16.55,67
20141001|2014-01-08 09:30,8,16.55,16.55,16.54,16.54,51
20141001|2014-01-08 10:00,8,16.56,16.57,16.56,16.56,70
20141001|2014-01-08 10:30,8,16.55,16.57,16.53,16.57,24
20141001|2014-01-08 11:00,8,16.54,16.56,16.53,16.53,48
20141001|2014-01-08 11:30,8,16.53,16.53,16.5,16.51,179
20141001|2014-01-08 12:00,8,16.51,16.56,16.5,16.54,206
20141001|2014-01-08 12:30,8,16.55,16.55,16.53,16.53,48
20141001|2014-01-09 01:30,9,16.55,16.55,16.47,16.47,61
20141001|2014-01-09 02:30,9,16.5,16.5,16.47,16.49,106
20141001|2014-01-09 03:00,9,16.49,16.52,16.49,16.49,193
20141001|2014-01-09 03:30,9,16.49,16.52,16.49,16.49,245
20141001|2014-01-09 04:00,9,16.49,16.52,16.49,16.52,95
20141001|2014-01-09 04:30,9,16.52,16.53,16.52,16.52,35
20141001|2014-01-09 05:00,9,16.49,16.49,16.48,16.48,15
20141001|2014-01-09 05:30,9,16.49,16.49,16.48,16.48,2
20141001|2014-01-09 06:00,9,16.48,16.48,16.47,16.47,28
20141001|2014-01-09 06:30,9,16.46,16.49,16.45,16.47,96
20141001|2014-01-09 07:00,9,16.46,16.46,16.42,16.44,295
20141001|2014-01-09 07:30,9,16.47,16.48,16.44,16.44,67
20141001|2014-01-09 08:00,9,16.44,16.44,16.41,16.41,153
20141001|2014-01-09 08:30,9,16.4,16.4,16.29,16.34,927
20141001|2014-01-09 09:00,9,16.35,16.36,16.29,16.29,203
20141001|2014-01-09 09:30,9,16.31,16.31,16.27,16.29,104
20141001|2014-01-09 10:00,9,16.3,16.3,16.29,16.29,72
20141001|2014-01-09 10:30,9,16.29,16.32,16.24,16.25,171
20141001|2014-01-09 11:00,9,16.25,16.25,16.24,16.25,117
20141001|2014-01-09 11:30,9,16.24,16.26,16.24,16.24,63
20141001|2014-01-09 12:00,9,16.27,16.31,16.27,16.28,68
20141001|2014-01-09 12:30,9,16.28,16.3,16.2,16.2,88
20141001|2014-01-10 01:30,10,16.3,16.3,16.24,16.27,19
20141001|2014-01-10 02:00,10,16.28,16.28,16.28,16.28,5
20141001|2014-01-10 02:30,10,16.29,16.3,16.29,16.3,12
20141001|2014-01-10 04:00,10,16.27,16.28,16.27,16.28,22
20141001|2014-01-10 05:00,10,16.28,16.28,16.28,16.28,1
20141001|2014-01-10 05:30,10,16.24,16.24,16.24,16.24,4
20141001|2014-01-10 06:00,10,16.26,16.26,16.26,16.26,2
20141001|2014-01-10 06:30,10,16.23,16.24,16.23,16.23,19
20141001|2014-01-10 07:00,10,16.23,16.26,16.23,16.23,130
20141001|2014-01-10 07:30,10,16.23,16.25,16.22,16.25,78
20141001|2014-01-10 08:00,10,16.24,16.27,16.24,16.27,26
20141001|2014-01-10 08:30,10,16.26,16.27,16.25,16.25,32
20141001|2014-01-10 09:00,10,16.24,16.24,16.22,16.22,15
20141001|2014-01-10 09:30,10,16.22,16.23,16.22,16.23,4
20141001|2014-01-10 10:00,10,16.23,16.23,16.22,16.22,67
20141001|2014-01-10 10:30,10,16.26,16.27,16.25,16.25,104
20141001|2014-01-10 11:00,10,16.26,16.27,16.26,16.26,58
20141001|2014-01-10 12:00,10,16.28,16.34,16.28,16.33,77
20141001|2014-01-10 12:30,10,16.34,16.36,16.33,16.33,78
20141001|2014-01-13 01:30,13,16.36,16.36,16.36,16.36,2
20141001|2014-01-13 02:00,13,16.36,16.39,16.36,16.39,10
20141001|2014-01-13 03:00,13,16.36,16.38,16.36,16.38,14
20141001|2014-01-13 04:00,13,16.37,16.37,16.35,16.35,21
20141001|2014-01-13 04:30,13,16.37,16.37,16.37,16.37,2
20141001|2014-01-13 06:00,13,16.34,16.34,16.31,16.31,7
20141001|2014-01-13 07:00,13,16.29,16.3,16.24,16.25,129
20141001|2014-01-13 07:30,13,16.25,16.28,16.24,16.28,206
20141001|2014-01-13 08:00,13,16.24,16.24,16.23,16.23,13
20141001|2014-01-13 08:30,13,16.24,16.24,16.22,16.24,235
20141001|2014-01-13 09:00,13,16.27,16.28,16.24,16.24,72
20141001|2014-01-13 09:30,13,16.24,16.27,16.24,16.27,28
20141001|2014-01-13 10:00,13,16.28,16.32,16.28,16.28,112
20141001|2014-01-13 10:30,13,16.29,16.31,16.27,16.28,141
20141001|2014-01-13 11:00,13,16.27,16.3,16.27,16.3,44
20141001|2014-01-13 11:30,13,16.35,16.35,16.35,16.35,2
20141001|2014-01-13 12:00,13,16.35,16.37,16.32,16.32,21
20141001|2014-01-13 12:30,13,16.34,16.37,16.34,16.34,24
20141001|2014-01-14 01:30,14,16.41,16.41,16.34,16.39,20
20141001|2014-01-14 02:30,14,16.32,16.32,16.32,16.32,3
20141001|2014-01-14 03:30,14,16.28,16.28,16.28,16.28,5
20141001|2014-01-14 05:00,14,16.26,16.26,16.26,16.26,1
20141001|2014-01-14 06:30,14,16.24,16.25,16.24,16.24,12
20141001|2014-01-14 07:00,14,16.22,16.23,16.21,16.21,41
20141001|2014-01-14 07:30,14,16.22,16.22,16.22,16.22,36
20141001|2014-01-14 08:00,14,16.22,16.22,16.22,16.22,3
20141001|2014-01-14 08:30,14,16.22,16.23,16.2,16.23,308
20141001|2014-01-14 09:00,14,16.23,16.28,16.21,16.22,32
20141001|2014-01-14 09:30,14,16.23,16.26,16.23,16.26,13
20141001|2014-01-14 10:00,14,16.24,16.24,16.24,16.24,2
20141001|2014-01-14 10:30,14,16.23,16.23,16.21,16.21,46
20141001|2014-01-14 11:00,14,16.24,16.24,16.22,16.22,7
20141001|2014-01-14 11:30,14,16.22,16.22,16.21,16.22,34
20141001|2014-01-14 12:00,14,16.23,16.26,16.23,16.26,121
20141001|2014-01-14 12:30,14,16.26,16.27,16.26,16.26,75
20141001|2014-01-15 01:30,15,16.26,16.26,16.21,16.21,92
20141001|2014-01-15 02:00,15,16.22,16.23,16.22,16.23,72
20141001|2014-01-15 02:30,15,16.24,16.24,16.24,16.24,3
20141001|2014-01-15 04:00,15,16.22,16.22,16.22,16.22,10
20141001|2014-01-15 04:30,15,16.21,16.21,16.2,16.2,2
20141001|2014-01-15 05:30,15,16.19,16.19,16.13,16.15,353
20141001|2014-01-15 06:00,15,16.17,16.17,16.14,16.14,114
20141001|2014-01-15 06:30,15,16.14,16.15,16.13,16.14,217
20141001|2014-01-15 07:00,15,16.15,16.18,16.15,16.15,8
20141001|2014-01-15 07:30,15,16.15,16.15,16.01,16.08,790
20141001|2014-01-15 08:00,15,16.1,16.1,16.07,16.08,26
20141001|2014-01-15 08:30,15,16.09,16.11,16.06,16.06,137
20141001|2014-01-15 09:00,15,16.07,16.08,16.06,16.06,43
20141001|2014-01-15 09:30,15,16.07,16.08,16.01,16.01,501
20141001|2014-01-15 10:00,15,16.06,16.06,16.05,16.05,49
20141001|2014-01-15 10:30,15,16.05,16.06,16.05,16.05,26
20141001|2014-01-15 11:00,15,16.06,16.06,16.03,16.03,9
20141001|2014-01-15 11:30,15,16.03,16.03,16.01,16.01,116
20141001|2014-01-15 12:00,15,16.02,16.1,16.02,16.09,197
20141001|2014-01-15 12:30,15,16.1,16.11,16.08,16.08,122
20141001|2014-01-16 01:30,16,16.08,16.08,15.99,15.99,112
20141001|2014-01-16 02:00,16,16.04,16.04,16.04,16.04,2
20141001|2014-01-16 02:30,16,16.04,16.05,16.04,16.04,7
20141001|2014-01-16 03:00,16,16.04,16.04,16.03,16.04,13
20141001|2014-01-16 03:30,16,16.02,16.03,16.02,16.03,61
20141001|2014-01-16 04:30,16,16.05,16.06,16.05,16.06,9
20141001|2014-01-16 05:00,16,16.06,16.06,16.05,16.05,44
20141001|2014-01-16 05:30,16,16.06,16.07,16.06,16.07,358
20141001|2014-01-16 06:00,16,16.07,16.07,16.06,16.06,100
20141001|2014-01-16 07:00,16,16.05,16.19,16.04,16.16,121
20141001|2014-01-16 07:30,16,16.16,16.32,16.16,16.24,165
20141001|2014-01-16 08:00,16,16.25,16.25,16.23,16.23,13
20141001|2014-01-16 08:30,16,16.22,16.22,16.22,16.22,18
20141001|2014-01-16 09:00,16,16.23,16.3,16.23,16.26,154
20141001|2014-01-16 09:30,16,16.26,16.27,16.23,16.26,85
20141001|2014-01-16 10:00,16,16.27,16.27,16.25,16.26,25
20141001|2014-01-16 10:30,16,16.26,16.3,16.26,16.3,108
20141001|2014-01-16 11:00,16,16.29,16.31,16.29,16.31,126
20141001|2014-01-16 11:30,16,16.34,16.35,16.26,16.27,57
20141001|2014-01-16 12:00,16,16.27,16.27,16.24,16.24,116
20141001|2014-01-16 12:30,16,16.28,16.31,16.27,16.3,417
20141001|2014-01-17 01:30,17,16.3,16.3,16.24,16.24,37
20141001|2014-01-17 03:30,17,16.28,16.28,16.28,16.28,1
20141001|2014-01-17 04:30,17,16.22,16.22,16.18,16.19,45
20141001|2014-01-17 05:00,17,16.19,16.19,16.17,16.18,54
20141001|2014-01-17 05:30,17,16.17,16.19,16.17,16.19,31
20141001|2014-01-17 06:00,17,16.18,16.19,16.18,16.19,10
20141001|2014-01-17 06:30,17,16.19,16.2,16.19,16.2,30
20141001|2014-01-17 07:00,17,16.2,16.2,16.04,16.04,150
20141001|2014-01-17 07:30,17,16.05,16.09,16.05,16.09,12
20141001|2014-01-17 08:00,17,16.06,16.1,16.06,16.08,35
20141001|2014-01-17 08:30,17,16.09,16.13,16.09,16.09,48
20141001|2014-01-17 09:00,17,16.09,16.1,16.08,16.09,86
20141001|2014-01-17 09:30,17,16.09,16.09,16.07,16.07,25
20141001|2014-01-17 10:00,17,16.06,16.06,16,16.04,215
20141001|2014-01-17 10:30,17,16.03,16.05,16.03,16.05,68
20141001|2014-01-17 11:00,17,16.03,16.03,16.01,16.02,38
20141001|2014-01-17 11:30,17,16.06,16.06,16.01,16.02,16
20141001|2014-01-17 12:00,17,16.02,16.05,16.01,16.05,90
20141001|2014-01-17 12:30,17,16.05,16.07,16.02,16.02,100
20141001|2014-01-21 01:30,21,16.09,16.09,16.04,16.04,72
20141001|2014-01-21 02:00,21,16.04,16.04,16.02,16.02,14
20141001|2014-01-21 02:30,21,16.01,16.01,16,16.01,33
20141001|2014-01-21 03:00,21,15.99,15.99,15.99,15.99,4
20141001|2014-01-21 03:30,21,15.98,15.99,15.97,15.99,136
20141001|2014-01-21 04:00,21,16,16,16,16,1
20141001|2014-01-21 04:30,21,15.99,16,15.98,15.99,30
20141001|2014-01-21 05:00,21,16.01,16.06,16.01,16.03,48
20141001|2014-01-21 05:30,21,16.03,16.03,15.99,16.01,241
20141001|2014-01-21 06:00,21,15.99,16.01,15.99,16.01,105
20141001|2014-01-21 06:30,21,16.02,16.03,16,16.02,50
20141001|2014-01-21 07:00,21,16.02,16.06,15.99,16.03,261
20141001|2014-01-21 07:30,21,16.05,16.06,16.02,16.02,73
20141001|2014-01-21 08:00,21,16.03,16.09,16.02,16.04,58
20141001|2014-01-21 08:30,21,16.05,16.08,16.02,16.07,71
20141001|2014-01-21 09:00,21,16.07,16.12,16.06,16.09,443
20141001|2014-01-21 09:30,21,16.08,16.09,16.08,16.08,48
20141001|2014-01-21 10:00,21,16.08,16.09,16.02,16.02,365
20141001|2014-01-21 10:30,21,16.01,16.08,16.01,16.06,19
20141001|2014-01-21 11:00,21,16.07,16.07,16.05,16.06,36
20141001|2014-01-21 11:30,21,16.05,16.08,16.04,16.07,41
20141001|2014-01-21 12:00,21,16.07,16.1,16.07,16.07,132
20141001|2014-01-21 12:30,21,16.09,16.1,16.07,16.07,44
20141001|2014-01-22 01:30,22,16.12,16.12,16.12,16.12,1
20141001|2014-01-22 02:30,22,16.15,16.15,16.07,16.08,139
20141001|2014-01-22 03:00,22,16.08,16.08,16.07,16.07,32
20141001|2014-01-22 03:30,22,16.07,16.07,16.03,16.03,44
20141001|2014-01-22 04:00,22,16.03,16.03,16.02,16.03,130
20141001|2014-01-22 04:30,22,16.05,16.05,16.05,16.05,5
20141001|2014-01-22 05:00,22,16.05,16.05,16.05,16.05,37
20141001|2014-01-22 05:30,22,16.06,16.06,16.05,16.05,76
20141001|2014-01-22 06:00,22,16.05,16.06,16.05,16.06,14
20141001|2014-01-22 06:30,22,16.1,16.1,16.1,16.1,10
20141001|2014-01-22 07:00,22,16.06,16.06,16.05,16.05,21
20141001|2014-01-22 07:30,22,16.05,16.05,16,16.03,108
20141001|2014-01-22 08:00,22,16.04,16.05,15.95,15.99,679
20141001|2014-01-22 08:30,22,15.98,16.04,15.97,16.04,89
20141001|2014-01-22 09:00,22,16.02,16.04,16,16,31
20141001|2014-01-22 09:30,22,16.01,16.01,16.01,16.01,1
20141001|2014-01-22 10:00,22,16.01,16.01,15.99,16,206
20141001|2014-01-22 10:30,22,15.98,15.98,15.96,15.98,196
20141001|2014-01-22 11:00,22,15.97,15.98,15.97,15.98,14
20141001|2014-01-22 11:30,22,15.97,15.99,15.97,15.97,17
20141001|2014-01-22 12:00,22,15.98,16.02,15.97,16.02,63
20141001|2014-01-22 12:30,22,16.04,16.05,16.02,16.03,28
20141001|2014-01-23 01:30,23,16,16.04,16,16.04,8
20141001|2014-01-23 02:00,23,16.02,16.02,16.02,16.02,2
20141001|2014-01-23 02:30,23,16,16,15.99,15.99,20
20141001|2014-01-23 03:00,23,16,16.04,16,16.03,65
20141001|2014-01-23 03:30,23,16,16,16,16,5
20141001|2014-01-23 04:30,23,15.99,15.99,15.99,15.99,1
20141001|2014-01-23 05:00,23,16,16.01,16,16.01,2
20141001|2014-01-23 05:30,23,16.01,16.05,15.95,15.95,34
20141001|2014-01-23 06:30,23,15.99,15.99,15.99,15.99,20
20141001|2014-01-23 07:00,23,15.98,16,15.98,15.99,99
20141001|2014-01-23 07:30,23,16.01,16.1,16.01,16.07,80
20141001|2014-01-23 08:00,23,16.09,16.14,16.09,16.12,284
20141001|2014-01-23 08:30,23,16.11,16.13,16.08,16.09,38
20141001|2014-01-23 09:00,23,16.05,16.13,16.05,16.13,128
20141001|2014-01-23 09:30,23,16.12,16.12,16.1,16.1,27
20141001|2014-01-23 10:00,23,16.09,16.09,16.07,16.07,15
20141001|2014-01-23 10:30,23,16.07,16.07,16.01,16.03,96
20141001|2014-01-23 11:00,23,16,16,15.98,15.99,20
20141001|2014-01-23 11:30,23,15.99,16.02,15.98,16,40
20141001|2014-01-23 12:00,23,16.01,16.01,15.97,15.99,193
20141001|2014-01-23 12:30,23,15.99,16,15.99,15.99,161
20141001|2014-01-24 01:30,24,15.98,15.98,15.95,15.95,25
20141001|2014-01-24 02:00,24,15.96,15.96,15.96,15.96,13
20141001|2014-01-24 03:00,24,15.96,15.96,15.96,15.96,10
20141001|2014-01-24 03:30,24,15.96,15.96,15.96,15.96,21
20141001|2014-01-24 04:30,24,15.98,15.98,15.98,15.98,4
20141001|2014-01-24 05:00,24,15.99,16.01,15.99,15.99,337
20141001|2014-01-24 05:30,24,15.97,15.97,15.96,15.96,103
20141001|2014-01-24 06:00,24,15.98,15.98,15.98,15.98,1
20141001|2014-01-24 06:30,24,15.99,15.99,15.99,15.99,1
20141001|2014-01-24 07:30,24,16.02,16.03,16.01,16.03,13
20141001|2014-01-24 08:00,24,16.02,16.02,16,16,11
20141001|2014-01-24 08:30,24,16,16,15.97,16,46
20141001|2014-01-24 09:00,24,16,16.01,16,16,34
20141001|2014-01-24 09:30,24,16,16,15.98,15.98,34
20141001|2014-01-24 10:00,24,15.98,15.98,15.95,15.96,11
20141001|2014-01-24 10:30,24,15.96,15.96,15.94,15.95,173
20141001|2014-01-24 11:00,24,15.94,15.95,15.93,15.95,235
20141001|2014-01-24 11:30,24,15.94,15.94,15.93,15.93,8
20141001|2014-01-24 12:00,24,15.94,16.01,15.94,16.01,207
20141001|2014-01-24 12:30,24,16.01,16.04,16.01,16.03,141
20141001|2014-01-27 02:00,27,16,16,15.99,15.99,3
20141001|2014-01-27 02:30,27,15.98,15.98,15.96,15.96,11
20141001|2014-01-27 03:00,27,15.97,15.97,15.97,15.97,4
20141001|2014-01-27 03:30,27,15.94,15.94,15.93,15.93,27
20141001|2014-01-27 04:30,27,15.92,15.92,15.91,15.91,155
20141001|2014-01-27 05:00,27,15.91,15.91,15.89,15.91,228
20141001|2014-01-27 05:30,27,15.9,15.91,15.9,15.91,17
20141001|2014-01-27 06:00,27,15.91,15.91,15.91,15.91,10
20141001|2014-01-27 06:30,27,15.91,15.93,15.91,15.93,44
20141001|2014-01-27 07:00,27,15.93,15.93,15.89,15.89,107
20141001|2014-01-27 07:30,27,15.89,15.89,15.84,15.89,168
20141001|2014-01-27 08:00,27,15.87,15.88,15.87,15.88,31
20141001|2014-01-27 08:30,27,15.89,15.89,15.84,15.85,23
20141001|2014-01-27 09:00,27,15.85,15.89,15.84,15.89,47
20141001|2014-01-27 09:30,27,15.88,15.88,15.82,15.82,159
20141001|2014-01-27 10:00,27,15.82,15.85,15.8,15.84,378
20141001|2014-01-27 10:30,27,15.83,15.85,15.83,15.84,105
20141001|2014-01-27 11:00,27,15.84,15.85,15.8,15.81,361
20141001|2014-01-27 11:30,27,15.8,15.81,15.79,15.81,356
20141001|2014-01-27 12:00,27,15.82,15.85,15.8,15.84,195
20141001|2014-01-27 12:30,27,15.86,15.87,15.82,15.82,38
20141001|2014-01-28 01:30,28,15.77,15.77,15.77,15.77,1
20141001|2014-01-28 02:00,28,15.78,15.78,15.78,15.78,6
20141001|2014-01-28 02:30,28,15.78,15.79,15.74,15.79,37
20141001|2014-01-28 03:00,28,15.79,15.8,15.77,15.8,26
20141001|2014-01-28 03:30,28,15.79,15.8,15.78,15.78,10
20141001|2014-01-28 04:00,28,15.79,15.8,15.79,15.79,9
20141001|2014-01-28 04:30,28,15.75,15.77,15.74,15.77,106
20141001|2014-01-28 05:00,28,15.77,15.77,15.76,15.77,33
20141001|2014-01-28 05:30,28,15.74,15.77,15.74,15.74,90
20141001|2014-01-28 06:00,28,15.73,15.73,15.72,15.72,62
20141001|2014-01-28 06:30,28,15.73,15.75,15.73,15.75,8
20141001|2014-01-28 07:00,28,15.75,15.82,15.73,15.81,414
20141001|2014-01-28 07:30,28,15.81,15.86,15.79,15.85,180
20141001|2014-01-28 08:00,28,15.85,15.93,15.85,15.93,367
20141001|2014-01-28 08:30,28,15.93,15.94,15.89,15.91,84
20141001|2014-01-28 09:00,28,15.89,15.91,15.89,15.91,74
20141001|2014-01-28 09:30,28,15.92,15.92,15.89,15.91,42
20141001|2014-01-28 10:00,28,15.92,16.02,15.92,15.94,862
20141001|2014-01-28 10:30,28,15.96,15.98,15.94,15.94,85
20141001|2014-01-28 11:00,28,15.96,15.99,15.96,15.99,21
20141001|2014-01-28 11:30,28,15.99,16.01,15.98,16,13
20141001|2014-01-28 12:00,28,16.02,16.03,16,16.03,107
20141001|2014-01-28 12:30,28,16.04,16.07,16.04,16.07,136
20141001|2014-01-29 01:30,29,16.06,16.06,15.97,15.97,81
20141001|2014-01-29 02:30,29,15.97,15.98,15.97,15.98,8
20141001|2014-01-29 03:00,29,15.98,15.98,15.98,15.98,1
20141001|2014-01-29 03:30,29,15.98,15.98,15.97,15.97,25
20141001|2014-01-29 04:00,29,15.97,15.97,15.97,15.97,29
20141001|2014-01-29 04:30,29,15.96,15.96,15.96,15.96,19
20141001|2014-01-29 05:00,29,15.95,15.95,15.85,15.85,101
20141001|2014-01-29 05:30,29,15.85,15.86,15.85,15.86,9
20141001|2014-01-29 06:30,29,15.85,15.85,15.85,15.85,16
20141001|2014-01-29 07:00,29,15.84,15.84,15.76,15.8,77
20141001|2014-01-29 07:30,29,15.79,15.81,15.78,15.81,168
20141001|2014-01-29 08:00,29,15.8,15.82,15.8,15.82,157
20141001|2014-01-29 08:30,29,15.83,15.83,15.81,15.81,23
20141001|2014-01-29 09:00,29,15.77,15.77,15.76,15.76,27
20141001|2014-01-29 09:30,29,15.76,15.78,15.76,15.78,6
20141001|2014-01-29 10:00,29,15.78,15.8,15.78,15.8,13
20141001|2014-01-29 10:30,29,15.83,15.85,15.83,15.85,45
20141001|2014-01-29 11:00,29,15.84,15.86,15.83,15.86,33
20141001|2014-01-29 11:30,29,15.83,15.83,15.83,15.83,33
20141001|2014-01-29 12:00,29,15.81,15.82,15.77,15.79,58
20141001|2014-01-29 12:30,29,15.79,15.86,15.79,15.86,155
20141001|2014-01-30 01:30,30,15.86,15.86,15.79,15.82,119
20141001|2014-01-30 02:00,30,15.82,15.82,15.81,15.81,2
20141001|2014-01-30 02:30,30,15.83,15.83,15.82,15.82,22
20141001|2014-01-30 03:00,30,15.81,15.87,15.81,15.86,160
20141001|2014-01-30 03:30,30,15.89,15.91,15.89,15.91,38
20141001|2014-01-30 04:00,30,15.93,15.95,15.93,15.95,26
20141001|2014-01-30 04:30,30,15.94,15.95,15.93,15.95,26
20141001|2014-01-30 05:00,30,15.94,15.94,15.93,15.93,18
20141001|2014-01-30 05:30,30,15.95,15.95,15.92,15.93,119
20141001|2014-01-30 06:30,30,15.89,15.92,15.89,15.91,13
20141001|2014-01-30 07:00,30,15.93,15.95,15.92,15.92,106
20141001|2014-01-30 07:30,30,15.94,15.94,15.94,15.94,1
20141001|2014-01-30 08:00,30,15.9,15.96,15.9,15.96,37
20141001|2014-01-30 08:30,30,15.95,15.97,15.95,15.97,207
20141001|2014-01-30 09:00,30,15.97,15.97,15.95,15.95,50
20141001|2014-01-30 09:30,30,15.94,15.95,15.93,15.95,25
20141001|2014-01-30 10:00,30,15.94,15.95,15.89,15.89,118
20141001|2014-01-30 10:30,30,15.9,15.91,15.89,15.91,120
20141001|2014-01-30 11:00,30,15.89,15.9,15.89,15.9,72
20141001|2014-01-30 11:30,30,15.9,15.98,15.9,15.97,106
20141001|2014-01-30 12:00,30,15.98,16.03,15.97,16.03,68
20141001|2014-01-30 12:30,30,16.02,16.02,15.98,16.01,71
20141001|2014-01-31 01:30,31,16.01,16.01,16.01,16.01,2
20141001|2014-01-31 02:00,31,16.01,16.01,16.01,16.01,2
20141001|2014-01-31 02:30,31,16.03,16.03,16,16,6
20141001|2014-01-31 03:00,31,16,16.01,15.99,16.01,10
20141001|2014-01-31 03:30,31,16,16.01,15.99,16,21
20141001|2014-01-31 04:00,31,16.01,16.01,16,16,85
20141001|2014-01-31 04:30,31,16.02,16.06,16.02,16.05,174
20141001|2014-01-31 05:00,31,16.05,16.06,16.05,16.06,148
20141001|2014-01-31 05:30,31,16.06,16.06,16.03,16.05,52
20141001|2014-01-31 06:00,31,16.06,16.06,16.05,16.05,93
20141001|2014-01-31 06:30,31,16.05,16.05,16.05,16.05,30
20141001|2014-01-31 07:00,31,16.06,16.28,16.06,16.18,562
20141001|2014-01-31 07:30,31,16.19,16.19,16.18,16.18,263
20141001|2014-01-31 08:00,31,16.19,16.2,16.17,16.17,463
20141001|2014-01-31 08:30,31,16.17,16.25,16.17,16.24,890
20141001|2014-01-31 09:00,31,16.24,16.41,16.24,16.37,766
20141001|2014-01-31 09:30,31,16.37,16.37,16.32,16.37,116
20141001|2014-01-31 10:00,31,16.37,16.4,16.37,16.39,412
20141001|2014-01-31 10:30,31,16.39,16.49,16.39,16.49,287
20141001|2014-01-31 11:00,31,16.49,16.5,16.44,16.49,350
20141001|2014-01-31 11:30,31,16.49,16.58,16.46,16.58,135
20141001|2014-01-31 12:00,31,16.55,16.61,16.42,16.47,548
20141001|2014-01-31 12:30,31,16.48,16.51,16.46,16.49,171
20141001|2014-02-03 02:30,3,16.42,16.45,16.4,16.45,40
20141001|2014-02-03 03:00,3,16.44,16.51,16.44,16.51,17
20141001|2014-02-03 03:30,3,16.5,16.54,16.5,16.54,25
20141001|2014-02-03 04:00,3,16.56,16.57,16.5,16.5,100
20141001|2014-02-03 04:30,3,16.5,16.5,16.44,16.45,208
20141001|2014-02-03 05:00,3,16.44,16.45,16.44,16.44,102
20141001|2014-02-03 05:30,3,16.48,16.54,16.48,16.54,142
20141001|2014-02-03 06:00,3,16.55,16.56,16.54,16.54,40
20141001|2014-02-03 06:30,3,16.54,16.54,16.53,16.53,10
20141001|2014-02-03 07:00,3,16.52,16.54,16.44,16.48,200
20141001|2014-02-03 07:30,3,16.48,16.51,16.47,16.48,42
20141001|2014-02-03 08:00,3,16.54,16.54,16.5,16.51,19
20141001|2014-02-03 08:30,3,16.51,16.51,16.42,16.47,131
20141001|2014-02-03 09:00,3,16.49,16.49,16.44,16.49,126
20141001|2014-02-03 09:30,3,16.5,16.54,16.49,16.53,55
20141001|2014-02-03 10:00,3,16.53,16.58,16.48,16.48,120
20141001|2014-02-03 10:30,3,16.47,16.53,16.46,16.51,55
20141001|2014-02-03 11:00,3,16.51,16.59,16.51,16.59,72
20141001|2014-02-03 11:30,3,16.59,16.64,16.58,16.6,361
20141001|2014-02-04 02:30,4,16.6,16.6,16.53,16.58,345
20141001|2014-02-04 03:00,4,16.62,16.62,16.62,16.62,2
20141001|2014-02-04 03:30,4,16.63,16.63,16.63,16.63,5
20141001|2014-02-04 04:00,4,16.65,16.65,16.65,16.65,3
20141001|2014-02-04 04:30,4,16.63,16.63,16.6,16.6,5
20141001|2014-02-04 05:00,4,16.6,16.6,16.6,16.6,2
20141001|2014-02-04 05:30,4,16.64,16.65,16.6,16.6,14
20141001|2014-02-04 06:00,4,16.55,16.57,16.54,16.55,78
20141001|2014-02-04 06:30,4,16.54,16.58,16.54,16.55,263
20141001|2014-02-04 07:00,4,16.55,16.6,16.54,16.58,143
20141001|2014-02-04 07:30,4,16.6,16.66,16.6,16.66,59
20141001|2014-02-04 08:00,4,16.67,16.93,16.67,16.93,967
20141001|2014-02-04 08:30,4,16.94,16.99,16.93,16.95,451
20141001|2014-02-04 09:00,4,16.97,17.05,16.97,17.04,421
20141001|2014-02-04 09:30,4,17.04,17.05,17.01,17.02,390
20141001|2014-02-04 10:00,4,17.04,17.19,17.02,17.19,933
20141001|2014-02-04 10:30,4,17.19,17.22,17.12,17.17,389
20141001|2014-02-04 11:00,4,17.17,17.19,17.09,17.12,233
20141001|2014-02-04 11:30,4,17.12,17.13,16.95,16.95,659
20141001|2014-02-05 02:30,5,17.01,17.11,17.01,17.1,407
20141001|2014-02-05 03:00,5,17.12,17.14,17.12,17.14,101
20141001|2014-02-05 03:30,5,17.11,17.18,17.1,17.17,195
20141001|2014-02-05 04:00,5,17.13,17.15,17.13,17.15,34
20141001|2014-02-05 04:30,5,17.12,17.12,17.07,17.09,106
20141001|2014-02-05 05:00,5,17.07,17.13,17.07,17.13,65
20141001|2014-02-05 05:30,5,17.08,17.1,17.08,17.1,6
20141001|2014-02-05 06:00,5,17.1,17.12,17.1,17.11,12
20141001|2014-02-05 06:30,5,17.11,17.12,17.06,17.12,118
20141001|2014-02-05 07:00,5,17.12,17.15,16.99,17.02,341
20141001|2014-02-05 07:30,5,17,17.05,16.91,17.03,193
20141001|2014-02-05 08:00,5,17.04,17.1,17.03,17.1,46
20141001|2014-02-05 08:30,5,17.09,17.11,17.02,17.08,31
20141001|2014-02-05 09:00,5,17.09,17.11,17.03,17.03,74
20141001|2014-02-05 09:30,5,17.03,17.14,16.96,17.13,113
20141001|2014-02-05 10:00,5,17.14,17.14,17.09,17.12,65
20141001|2014-02-05 10:30,5,17.13,17.18,17.1,17.16,195
20141001|2014-02-05 11:00,5,17.17,17.19,17.07,17.13,277
20141001|2014-02-05 11:30,5,17.11,17.11,17.01,17.02,334
20141001|2014-02-06 02:30,6,17.02,17.05,17.02,17.05,77
20141001|2014-02-06 03:00,6,17.08,17.1,17.08,17.1,4
20141001|2014-02-06 03:30,6,17.07,17.07,17.04,17.05,149
20141001|2014-02-06 04:00,6,17.05,17.06,17.03,17.03,21
20141001|2014-02-06 04:30,6,17.03,17.03,17.01,17.01,32
20141001|2014-02-06 05:30,6,17.06,17.07,17.05,17.05,29
20141001|2014-02-06 06:00,6,17.08,17.08,17.08,17.08,1
20141001|2014-02-06 06:30,6,17.01,17.01,16.71,16.77,400
20141001|2014-02-06 07:00,6,16.8,16.97,16.8,16.92,110
20141001|2014-02-06 07:30,6,16.92,17.1,16.92,16.97,109
20141001|2014-02-06 08:00,6,16.98,16.99,16.93,16.93,81
20141001|2014-02-06 08:30,6,16.98,16.98,16.9,16.9,25
20141001|2014-02-06 09:00,6,16.89,16.89,16.8,16.8,42
20141001|2014-02-06 09:30,6,16.8,16.82,16.72,16.82,211
20141001|2014-02-06 10:00,6,16.83,16.83,16.8,16.83,29
20141001|2014-02-06 10:30,6,16.8,16.8,16.77,16.8,108
20141001|2014-02-06 11:00,6,16.8,16.88,16.8,16.85,38
20141001|2014-02-06 11:30,6,16.88,16.89,16.78,16.78,246
20141001|2014-02-07 02:30,7,16.76,16.76,16.59,16.68,113
20141001|2014-02-07 03:00,7,16.67,16.68,16.67,16.68,69
20141001|2014-02-07 03:30,7,16.69,16.7,16.67,16.67,36
20141001|2014-02-07 04:00,7,16.67,16.67,16.67,16.67,39
20141001|2014-02-07 04:30,7,16.67,16.67,16.67,16.67,10
20141001|2014-02-07 05:00,7,16.67,16.75,16.67,16.73,47
20141001|2014-02-07 05:30,7,16.71,16.78,16.71,16.78,81
20141001|2014-02-07 06:00,7,16.78,16.81,16.78,16.78,7
20141001|2014-02-07 06:30,7,16.78,16.78,16.75,16.75,5
20141001|2014-02-07 07:00,7,16.75,16.85,16.75,16.84,48
20141001|2014-02-07 07:30,7,16.8,16.8,16.79,16.79,57
20141001|2014-02-07 08:00,7,16.8,16.8,16.8,16.8,3
20141001|2014-02-07 08:30,7,16.82,16.84,16.79,16.8,47
20141001|2014-02-07 09:00,7,16.78,16.78,16.75,16.78,78
20141001|2014-02-07 09:30,7,16.8,16.81,16.79,16.8,39
20141001|2014-02-07 10:00,7,16.8,16.81,16.76,16.79,108
20141001|2014-02-07 10:30,7,16.79,16.79,16.75,16.75,35
20141001|2014-02-07 11:00,7,16.73,16.79,16.72,16.75,78
20141001|2014-02-07 11:30,7,16.76,16.78,16.75,16.77,129
20141001|2014-02-10 02:30,10,16.73,16.73,16.57,16.61,229
20141001|2014-02-10 03:00,10,16.6,16.61,16.55,16.57,330
20141001|2014-02-10 03:30,10,16.57,16.57,16.45,16.45,89
20141001|2014-02-10 04:00,10,16.45,16.55,16.45,16.54,194
20141001|2014-02-10 04:30,10,16.55,16.55,16.54,16.54,18
20141001|2014-02-10 05:00,10,16.55,16.61,16.55,16.61,155
20141001|2014-02-10 05:30,10,16.62,16.63,16.62,16.63,2
20141001|2014-02-10 06:00,10,16.63,16.63,16.61,16.61,4
20141001|2014-02-10 06:30,10,16.61,16.61,16.59,16.59,38
20141001|2014-02-10 07:00,10,16.68,16.68,16.64,16.66,82
20141001|2014-02-10 07:30,10,16.65,16.69,16.63,16.68,30
20141001|2014-02-10 08:00,10,16.67,16.72,16.65,16.71,368
20141001|2014-02-10 08:30,10,16.71,16.73,16.66,16.66,1447
20141001|2014-02-10 09:00,10,16.67,16.71,16.66,16.7,389
20141001|2014-02-10 09:30,10,16.69,16.72,16.68,16.7,341
20141001|2014-02-10 10:00,10,16.71,16.72,16.68,16.7,197
20141001|2014-02-10 10:30,10,16.68,16.69,16.68,16.68,64
20141001|2014-02-10 11:00,10,16.67,16.67,16.63,16.66,103
20141001|2014-02-10 11:30,10,16.67,16.72,16.67,16.72,61
20141001|2014-02-11 02:30,11,16.66,16.76,16.66,16.76,531
20141001|2014-02-11 03:00,11,16.75,16.76,16.75,16.75,85
20141001|2014-02-11 03:30,11,16.75,16.76,16.74,16.74,59
20141001|2014-02-11 04:00,11,16.74,16.75,16.63,16.67,343
20141001|2014-02-11 04:30,11,16.69,16.69,16.65,16.65,67
20141001|2014-02-11 05:00,11,16.71,16.71,16.68,16.69,34
20141001|2014-02-11 05:30,11,16.69,16.69,16.68,16.69,100
20141001|2014-02-11 06:00,11,16.7,16.7,16.62,16.62,56
20141001|2014-02-11 06:30,11,16.64,16.64,16.64,16.64,1
20141001|2014-02-11 07:00,11,16.59,16.59,16.51,16.53,66
20141001|2014-02-11 07:30,11,16.53,16.55,16.53,16.55,27
20141001|2014-02-11 08:00,11,16.54,16.54,16.52,16.53,5
20141001|2014-02-11 08:30,11,16.53,16.54,16.53,16.54,65
20141001|2014-02-11 09:00,11,16.54,16.63,16.54,16.62,229
20141001|2014-02-11 09:30,11,16.63,16.63,16.55,16.57,49
20141001|2014-02-11 10:00,11,16.56,16.56,16.54,16.55,55
20141001|2014-02-11 10:30,11,16.55,16.59,16.55,16.59,26
20141001|2014-02-11 11:00,11,16.58,16.58,16.53,16.54,22
20141001|2014-02-11 11:30,11,16.55,16.55,16.5,16.5,71
20141001|2014-02-12 02:30,12,16.5,16.5,16.46,16.48,257
20141001|2014-02-12 03:00,12,16.48,16.53,16.48,16.53,27
20141001|2014-02-12 04:00,12,16.56,16.56,16.54,16.54,44
20141001|2014-02-12 04:30,12,16.49,16.49,16.48,16.48,10
20141001|2014-02-12 05:00,12,16.48,16.52,16.48,16.5,24
20141001|2014-02-12 05:30,12,16.5,16.57,16.47,16.57,31
20141001|2014-02-12 06:00,12,16.55,16.57,16.55,16.57,52
20141001|2014-02-12 06:30,12,16.57,16.57,16.56,16.56,18
20141001|2014-02-12 07:00,12,16.54,16.59,16.47,16.58,188
20141001|2014-02-12 07:30,12,16.58,16.65,16.58,16.65,71
20141001|2014-02-12 08:00,12,16.65,16.69,16.59,16.6,307
20141001|2014-02-12 08:30,12,16.59,16.59,16.36,16.55,283
20141001|2014-02-12 09:00,12,16.55,16.6,16.54,16.59,68
20141001|2014-02-12 09:30,12,16.61,16.65,16.61,16.64,70
20141001|2014-02-12 10:00,12,16.65,16.87,16.65,16.83,1220
20141001|2014-02-12 10:30,12,16.82,16.89,16.82,16.89,387
20141001|2014-02-12 11:00,12,16.89,16.9,16.82,16.83,307
20141001|2014-02-12 11:30,12,16.86,16.91,16.83,16.91,370
20141001|2014-02-13 02:30,13,16.88,16.91,16.84,16.88,109
20141001|2014-02-13 03:00,13,16.88,16.88,16.84,16.84,254
20141001|2014-02-13 03:30,13,16.84,16.85,16.84,16.84,264
20141001|2014-02-13 04:00,13,16.84,16.84,16.75,16.75,370
20141001|2014-02-13 04:30,13,16.72,16.72,16.66,16.7,159
20141001|2014-02-13 05:00,13,16.73,16.75,16.6,16.63,197
20141001|2014-02-13 05:30,13,16.63,16.67,16.62,16.65,534
20141001|2014-02-13 06:00,13,16.65,16.66,16.65,16.66,203
20141001|2014-02-13 06:30,13,16.67,16.68,16.67,16.68,25
20141001|2014-02-13 07:00,13,16.66,16.74,16.65,16.66,193
20141001|2014-02-13 07:30,13,16.69,16.73,16.69,16.73,35
20141001|2014-02-13 08:00,13,16.75,16.77,16.73,16.73,158
20141001|2014-02-13 08:30,13,16.73,16.77,16.73,16.74,40
20141001|2014-02-13 09:00,13,16.72,16.74,16.67,16.69,146
20141001|2014-02-13 09:30,13,16.69,16.71,16.65,16.67,125
20141001|2014-02-13 10:00,13,16.72,16.75,16.72,16.75,61
20141001|2014-02-13 10:30,13,16.75,16.75,16.69,16.72,166
20141001|2014-02-13 11:00,13,16.71,16.79,16.7,16.78,128
20141001|2014-02-13 11:30,13,16.8,16.81,16.77,16.77,35
20141001|2014-02-14 02:30,14,16.73,16.73,16.68,16.7,135
20141001|2014-02-14 03:00,14,16.68,16.68,16.64,16.67,111
20141001|2014-02-14 03:30,14,16.65,16.65,16.65,16.65,10
20141001|2014-02-14 04:00,14,16.66,16.66,16.64,16.64,88
20141001|2014-02-14 04:30,14,16.64,16.67,16.64,16.67,34
20141001|2014-02-14 05:00,14,16.7,16.71,16.7,16.7,40
20141001|2014-02-14 06:00,14,16.71,16.73,16.71,16.73,229
20141001|2014-02-14 06:30,14,16.73,16.73,16.73,16.73,81
20141001|2014-02-14 07:00,14,16.73,16.74,16.72,16.74,21
20141001|2014-02-14 07:30,14,16.67,16.67,16.64,16.64,27
20141001|2014-02-14 08:00,14,16.65,16.66,16.64,16.64,12
20141001|2014-02-14 08:30,14,16.67,16.67,16.64,16.67,157
20141001|2014-02-14 09:00,14,16.67,16.68,16.65,16.65,44
20141001|2014-02-14 09:30,14,16.66,16.72,16.65,16.68,47
20141001|2014-02-14 10:00,14,16.69,16.73,16.67,16.73,155
20141001|2014-02-14 10:30,14,16.72,16.74,16.72,16.73,106
20141001|2014-02-14 11:00,14,16.74,16.75,16.68,16.69,91
20141001|2014-02-14 11:30,14,16.7,16.74,16.68,16.7,191
20141001|2014-02-18 02:30,18,16.72,16.79,16.72,16.74,188
20141001|2014-02-18 03:00,18,16.77,16.77,16.76,16.76,7
20141001|2014-02-18 03:30,18,16.75,16.76,16.73,16.75,38
20141001|2014-02-18 04:00,18,16.73,16.73,16.71,16.72,42
20141001|2014-02-18 04:30,18,16.73,16.85,16.73,16.85,276
20141001|2014-02-18 05:00,18,16.88,16.91,16.88,16.9,148
20141001|2014-02-18 05:30,18,16.93,16.95,16.93,16.93,25
20141001|2014-02-18 06:00,18,16.92,16.92,16.78,16.78,186
20141001|2014-02-18 06:30,18,16.77,16.81,16.75,16.78,328
20141001|2014-02-18 07:00,18,16.81,16.9,16.79,16.9,302
20141001|2014-02-18 07:30,18,16.91,16.93,16.91,16.92,324
20141001|2014-02-18 08:00,18,16.93,16.96,16.92,16.93,249
20141001|2014-02-18 08:30,18,16.92,17,16.92,16.99,305
20141001|2014-02-18 09:00,18,16.99,17,16.97,16.99,49
20141001|2014-02-18 09:30,18,17,17.02,16.97,17.01,274
20141001|2014-02-18 10:00,18,17.02,17.07,17.02,17.07,219
20141001|2014-02-18 10:30,18,17.07,17.08,17.02,17.04,75
20141001|2014-02-18 11:00,18,17.06,17.08,17.05,17.08,46
20141001|2014-02-18 11:30,18,17.05,17.12,17.01,17.12,397
20141001|2014-02-19 02:30,19,17.09,17.11,17.07,17.08,329
20141001|2014-02-19 03:00,19,17.08,17.08,17,17.02,32
20141001|2014-02-19 03:30,19,17.04,17.04,17.01,17.02,11
20141001|2014-02-19 04:00,19,17.02,17.02,17.02,17.02,43
20141001|2014-02-19 04:30,19,17.02,17.04,17.02,17.04,88
20141001|2014-02-19 05:00,19,17.08,17.08,17.02,17.03,7
20141001|2014-02-19 05:30,19,17.1,17.16,17.1,17.15,248
20141001|2014-02-19 06:00,19,17.16,17.28,17.16,17.27,227
20141001|2014-02-19 06:30,19,17.28,17.3,17.27,17.3,83
20141001|2014-02-19 07:00,19,17.3,17.3,17.17,17.19,249
20141001|2014-02-19 07:30,19,17.22,17.27,17.22,17.27,125
20141001|2014-02-19 08:00,19,17.27,17.34,17.27,17.28,458
20141001|2014-02-19 08:30,19,17.3,17.34,17.3,17.32,104
20141001|2014-02-19 09:00,19,17.33,17.34,17.32,17.33,115
20141001|2014-02-19 09:30,19,17.33,17.36,17.32,17.36,79
20141001|2014-02-19 10:00,19,17.37,17.37,17.35,17.36,145
20141001|2014-02-19 10:30,19,17.37,17.42,17.37,17.37,393
20141001|2014-02-19 11:00,19,17.36,17.4,17.36,17.4,170
20141001|2014-02-19 11:30,19,17.4,17.41,17.31,17.32,379
20141001|2014-02-20 02:30,20,17.35,17.35,17.3,17.3,353
20141001|2014-02-20 03:00,20,17.3,17.35,17.3,17.35,19
20141001|2014-02-20 03:30,20,17.32,17.33,17.25,17.25,82
20141001|2014-02-20 04:00,20,17.27,17.31,17.27,17.3,19
20141001|2014-02-20 04:30,20,17.3,17.31,17.3,17.31,10
20141001|2014-02-20 05:00,20,17.3,17.31,17.26,17.31,34
20141001|2014-02-20 05:30,20,17.31,17.32,17.31,17.32,13
20141001|2014-02-20 06:00,20,17.31,17.35,17.31,17.34,19
20141001|2014-02-20 06:30,20,17.29,17.39,17.28,17.34,144
20141001|2014-02-20 07:00,20,17.32,17.33,17.28,17.28,139
20141001|2014-02-20 07:30,20,17.3,17.3,17.27,17.27,43
20141001|2014-02-20 08:00,20,17.26,17.26,17.22,17.26,130
20141001|2014-02-20 08:30,20,17.28,17.35,17.28,17.34,242
20141001|2014-02-20 09:00,20,17.35,17.38,17.33,17.36,318
20141001|2014-02-20 09:30,20,17.36,17.4,17.35,17.35,119
20141001|2014-02-20 10:00,20,17.35,17.39,17.33,17.39,138
20141001|2014-02-20 10:30,20,17.38,17.4,17.32,17.32,44
20141001|2014-02-20 11:00,20,17.35,17.38,17.34,17.34,84
20141001|2014-02-20 11:30,20,17.34,17.36,17.3,17.32,233
20141001|2014-02-21 02:30,21,17.37,17.42,17.35,17.42,223
20141001|2014-02-21 03:00,21,17.42,17.45,17.4,17.45,272
20141001|2014-02-21 03:30,21,17.45,17.45,17.42,17.43,133
20141001|2014-02-21 04:00,21,17.43,17.47,17.43,17.47,514
20141001|2014-02-21 04:30,21,17.47,17.49,17.47,17.49,294
20141001|2014-02-21 05:00,21,17.5,17.5,17.48,17.48,158
20141001|2014-02-21 05:30,21,17.48,17.48,17.44,17.45,360
20141001|2014-02-21 06:00,21,17.46,17.46,17.46,17.46,2
20141001|2014-02-21 06:30,21,17.45,17.45,17.37,17.37,58
20141001|2014-02-21 07:00,21,17.42,17.43,17.39,17.43,42
20141001|2014-02-21 07:30,21,17.43,17.43,17.34,17.34,130
20141001|2014-02-21 08:00,21,17.34,17.4,17.34,17.4,74
20141001|2014-02-21 08:30,21,17.4,17.42,17.38,17.41,65
20141001|2014-02-21 09:00,21,17.44,17.52,17.43,17.48,314
20141001|2014-02-21 09:30,21,17.49,17.53,17.46,17.53,111
20141001|2014-02-21 10:00,21,17.53,17.53,17.47,17.48,56
20141001|2014-02-21 10:30,21,17.49,17.68,17.49,17.65,522
20141001|2014-02-21 11:00,21,17.6,17.69,17.57,17.67,454
20141001|2014-02-21 11:30,21,17.68,17.68,17.62,17.66,536
20141001|2014-02-24 02:30,24,17.66,17.75,17.65,17.68,640
20141001|2014-02-24 03:00,24,17.69,17.71,17.67,17.71,46
20141001|2014-02-24 03:30,24,17.71,17.81,17.71,17.78,251
20141001|2014-02-24 04:00,24,17.77,17.82,17.74,17.79,142
20141001|2014-02-24 04:30,24,17.75,17.85,17.74,17.75,1128
20141001|2014-02-24 05:00,24,17.79,17.79,17.77,17.77,106
20141001|2014-02-24 05:30,24,17.8,17.81,17.74,17.74,50
20141001|2014-02-24 06:00,24,17.76,17.77,17.73,17.73,123
20141001|2014-02-24 06:30,24,17.72,17.79,17.72,17.78,216
20141001|2014-02-24 07:00,24,17.78,17.84,17.77,17.83,175
20141001|2014-02-24 07:30,24,17.82,17.83,17.79,17.8,264
20141001|2014-02-24 08:00,24,17.79,17.82,17.77,17.79,264
20141001|2014-02-24 08:30,24,17.79,17.84,17.78,17.82,315
20141001|2014-02-24 09:00,24,17.82,17.97,17.79,17.86,1194
20141001|2014-02-24 09:30,24,17.86,17.89,17.84,17.88,104
20141001|2014-02-24 10:00,24,17.88,17.95,17.87,17.94,467
20141001|2014-02-24 10:30,24,17.95,18,17.93,17.98,1203
20141001|2014-02-24 11:00,24,17.99,18,17.97,18,1066
20141001|2014-02-24 11:30,24,17.99,18.05,17.98,18,991
20141001|2014-02-25 02:30,25,18,18.02,17.97,17.99,965
20141001|2014-02-25 03:00,25,18,18.02,17.98,18,150
20141001|2014-02-25 03:30,25,18,18.03,18,18.03,165
20141001|2014-02-25 04:00,25,18.05,18.06,18.03,18.03,98
20141001|2014-02-25 04:30,25,18.06,18.08,18.06,18.08,50
20141001|2014-02-25 05:00,25,18.09,18.09,18.04,18.05,66
20141001|2014-02-25 05:30,25,18.06,18.06,18.03,18.03,3
20141001|2014-02-25 06:00,25,18.04,18.04,18,18,23
20141001|2014-02-25 06:30,25,18.02,18.05,18,18.05,46
20141001|2014-02-25 07:00,25,18.05,18.06,17.98,18.06,331
20141001|2014-02-25 07:30,25,18.05,18.08,18.05,18.07,30
20141001|2014-02-25 08:00,25,18.07,18.22,18.05,18.13,1497
20141001|2014-02-25 08:30,25,18.12,18.2,18.08,18.14,1431
20141001|2014-02-25 09:00,25,18.14,18.22,18.13,18.22,557
20141001|2014-02-25 09:30,25,18.22,18.25,18.2,18.21,393
20141001|2014-02-25 10:00,25,18.22,18.31,18.22,18.29,681
20141001|2014-02-25 10:30,25,18.29,18.32,18.23,18.26,192
20141001|2014-02-25 11:00,25,18.24,18.26,18.05,18.07,549
20141001|2014-02-25 11:30,25,18.05,18.09,17.98,18.06,732
20141001|2014-02-26 02:30,26,18.02,18.02,17.85,17.89,639
20141001|2014-02-26 03:00,26,17.91,17.92,17.87,17.9,107
20141001|2014-02-26 03:30,26,17.88,17.92,17.87,17.92,39
20141001|2014-02-26 04:00,26,17.92,17.93,17.92,17.92,17
20141001|2014-02-26 04:30,26,17.92,17.93,17.91,17.91,11
20141001|2014-02-26 05:00,26,17.91,17.95,17.79,17.82,308
20141001|2014-02-26 05:30,26,17.78,17.78,17.73,17.74,47
20141001|2014-02-26 06:00,26,17.76,17.76,17.61,17.68,393
20141001|2014-02-26 06:30,26,17.64,17.71,17.51,17.68,254
20141001|2014-02-26 07:00,26,17.7,17.86,17.7,17.79,120
20141001|2014-02-26 07:30,26,17.78,17.85,17.78,17.85,124
20141001|2014-02-26 08:00,26,17.85,17.86,17.68,17.71,144
20141001|2014-02-26 08:30,26,17.7,17.79,17.69,17.77,252
20141001|2014-02-26 09:00,26,17.76,17.81,17.76,17.78,133
20141001|2014-02-26 09:30,26,17.8,17.87,17.77,17.86,156
20141001|2014-02-26 10:00,26,17.86,17.94,17.83,17.94,289
20141001|2014-02-26 10:30,26,17.86,17.89,17.85,17.89,29
20141001|2014-02-26 11:00,26,17.89,17.99,17.87,17.97,105
20141001|2014-02-26 11:30,26,17.99,18.05,17.97,18.04,902
20141001|2014-02-27 02:30,27,17.94,18,17.93,17.98,185
20141001|2014-02-27 03:00,27,18,18.08,18,18.08,12
20141001|2014-02-27 03:30,27,18.05,18.08,18.05,18.08,14
20141001|2014-02-27 05:00,27,18.04,18.1,18.04,18.1,49
20141001|2014-02-27 05:30,27,18.11,18.15,18.11,18.15,26
20141001|2014-02-27 06:00,27,18.12,18.13,18.11,18.13,10
20141001|2014-02-27 06:30,27,18.14,18.15,18.13,18.15,42
20141001|2014-02-27 07:00,27,18.13,18.2,18.04,18.17,421
20141001|2014-02-27 07:30,27,18.17,18.3,18.16,18.3,777
20141001|2014-02-27 08:00,27,18.27,18.29,18.25,18.28,381
20141001|2014-02-27 08:30,27,18.28,18.31,18.27,18.29,595
20141001|2014-02-27 09:00,27,18.29,18.35,18.26,18.31,367
20141001|2014-02-27 09:30,27,18.32,18.33,18.29,18.29,88
20141001|2014-02-27 10:00,27,18.29,18.33,18.19,18.32,257
20141001|2014-02-27 10:30,27,18.32,18.33,18.25,18.27,116
20141001|2014-02-27 11:00,27,18.25,18.32,18.25,18.3,302
20141001|2014-02-27 11:30,27,18.31,18.36,18.27,18.32,704
20141001|2014-02-28 02:30,28,18.25,18.28,18.1,18.18,598
20141001|2014-02-28 03:00,28,18.18,18.18,17.91,18.04,690
20141001|2014-02-28 03:30,28,18.07,18.07,18.06,18.06,18
20141001|2014-02-28 04:00,28,18.05,18.05,18.03,18.05,22
20141001|2014-02-28 04:30,28,18.05,18.07,18.01,18.06,9
20141001|2014-02-28 06:00,28,18.09,18.11,18.08,18.09,91
20141001|2014-02-28 06:30,28,18.07,18.12,18.05,18.09,66
20141001|2014-02-28 07:00,28,18.12,18.15,18.1,18.12,113
20141001|2014-02-28 07:30,28,18.12,18.13,17.99,18.06,156
20141001|2014-02-28 08:00,28,18.07,18.07,17.98,17.99,212
20141001|2014-02-28 08:30,28,17.98,18.09,17.89,18.08,760
20141001|2014-02-28 09:00,28,18.1,18.11,18.08,18.11,375
20141001|2014-02-28 09:30,28,18.12,18.2,18.1,18.17,210
20141001|2014-02-28 10:00,28,18.18,18.25,18.14,18.16,123
20141001|2014-02-28 10:30,28,18.17,18.19,18.15,18.17,235
20141001|2014-02-28 11:00,28,18.15,18.17,18.14,18.16,93
20141001|2014-02-28 11:30,28,18.15,18.16,18.03,18.03,1110
20141001|2014-03-03 02:30,3,18,18.04,17.95,17.96,686
20141001|2014-03-03 03:00,3,17.95,17.95,17.93,17.93,41
20141001|2014-03-03 03:30,3,17.96,18,17.96,17.98,51
20141001|2014-03-03 04:00,3,18.01,18.01,17.98,17.98,60
20141001|2014-03-03 04:30,3,18,18.05,18,18.05,41
20141001|2014-03-03 05:00,3,18.05,18.06,17.96,17.96,48
20141001|2014-03-03 05:30,3,17.96,18,17.96,18,15
20141001|2014-03-03 06:00,3,18,18,18,18,21
20141001|2014-03-03 06:30,3,18.02,18.08,18,18.08,32
20141001|2014-03-03 07:00,3,18.05,18.16,18.05,18.16,108
20141001|2014-03-03 07:30,3,18.16,18.16,18.1,18.15,60
20141001|2014-03-03 08:00,3,18.17,18.32,18.15,18.3,734
20141001|2014-03-03 08:30,3,18.31,18.35,18.26,18.35,329
20141001|2014-03-03 09:00,3,18.35,18.38,18.32,18.34,230
20141001|2014-03-03 09:30,3,18.36,18.36,18.29,18.35,76
20141001|2014-03-03 10:00,3,18.36,18.4,18.36,18.4,419
20141001|2014-03-03 10:30,3,18.4,18.41,18.39,18.4,85
20141001|2014-03-03 11:00,3,18.4,18.41,18.35,18.36,150
20141001|2014-03-03 11:30,3,18.38,18.4,18.24,18.31,298
20141001|2014-03-04 02:30,4,18.31,18.31,18.23,18.26,271
20141001|2014-03-04 03:00,4,18.26,18.28,18.2,18.24,17
20141001|2014-03-04 03:30,4,18.24,18.26,18.24,18.25,7
20141001|2014-03-04 04:00,4,18.24,18.24,18.21,18.22,108
20141001|2014-03-04 04:30,4,18.23,18.25,18.23,18.25,17
20141001|2014-03-04 05:00,4,18.25,18.25,18.25,18.25,7
20141001|2014-03-04 05:30,4,18.27,18.29,18.26,18.29,105
20141001|2014-03-04 06:00,4,18.29,18.29,18.18,18.18,30
20141001|2014-03-04 06:30,4,18.18,18.22,18.18,18.19,67
20141001|2014-03-04 07:00,4,18.13,18.14,18.03,18.04,272
20141001|2014-03-04 07:30,4,18.07,18.15,18.07,18.1,36
20141001|2014-03-04 08:00,4,18.08,18.27,18.07,18.22,229
20141001|2014-03-04 08:30,4,18.24,18.24,18.16,18.21,238
20141001|2014-03-04 09:00,4,18.22,18.25,18.19,18.22,183
20141001|2014-03-04 09:30,4,18.22,18.24,18.2,18.21,199
20141001|2014-03-04 10:00,4,18.21,18.25,18.2,18.23,182
20141001|2014-03-04 10:30,4,18.24,18.24,18.16,18.19,133
20141001|2014-03-04 11:00,4,18.19,18.24,18.18,18.24,200
20141001|2014-03-04 11:30,4,18.25,18.28,18.22,18.28,250
20141001|2014-03-05 02:30,5,18.09,18.35,18.09,18.25,379
20141001|2014-03-05 03:00,5,18.34,18.38,18.33,18.35,274
20141001|2014-03-05 03:30,5,18.35,18.38,18.34,18.38,6
20141001|2014-03-05 04:00,5,18.39,18.4,18.29,18.29,17
20141001|2014-03-05 04:30,5,18.31,18.33,18.3,18.3,10
20141001|2014-03-05 05:00,5,18.31,18.34,18.31,18.34,42
20141001|2014-03-05 05:30,5,18.33,18.42,18.33,18.42,141
20141001|2014-03-05 06:00,5,18.42,18.43,18.41,18.41,95
20141001|2014-03-05 06:30,5,18.41,18.42,18.36,18.4,21
20141001|2014-03-05 07:00,5,18.38,18.38,18.33,18.33,34
20141001|2014-03-05 07:30,5,18.33,18.43,18.33,18.43,111
20141001|2014-03-05 08:00,5,18.43,18.62,18.43,18.62,1300
20141001|2014-03-05 08:30,5,18.6,18.6,18.51,18.54,980
20141001|2014-03-05 09:00,5,18.59,18.65,18.58,18.64,508
20141001|2014-03-05 09:30,5,18.64,18.67,18.54,18.54,633
20141001|2014-03-05 10:00,5,18.53,18.65,18.5,18.64,410
20141001|2014-03-05 10:30,5,18.64,18.66,18.6,18.62,346
20141001|2014-03-05 11:00,5,18.62,18.64,18.59,18.63,526
20141001|2014-03-05 11:30,5,18.64,18.68,18.63,18.67,253
20141001|2014-03-06 02:30,6,18.68,18.75,18.67,18.73,663
20141001|2014-03-06 03:00,6,18.74,18.76,18.74,18.76,40
20141001|2014-03-06 03:30,6,18.72,18.73,18.72,18.72,25
20141001|2014-03-06 04:00,6,18.75,18.76,18.75,18.76,12
20141001|2014-03-06 04:30,6,18.72,18.72,18.7,18.7,4
20141001|2014-03-06 05:00,6,18.72,18.74,18.72,18.74,47
20141001|2014-03-06 05:30,6,18.74,18.77,18.69,18.69,166
20141001|2014-03-06 06:00,6,18.73,18.73,18.69,18.69,70
20141001|2014-03-06 06:30,6,18.7,18.78,18.69,18.75,560
20141001|2014-03-06 07:00,6,18.75,18.76,18.71,18.75,278
20141001|2014-03-06 07:30,6,18.75,18.79,18.72,18.79,267
20141001|2014-03-06 08:00,6,18.79,18.79,18.75,18.75,347
20141001|2014-03-06 08:30,6,18.77,18.79,18.72,18.77,291
20141001|2014-03-06 09:00,6,18.79,18.81,18.76,18.79,543
20141001|2014-03-06 09:30,6,18.8,18.82,18.64,18.68,363
20141001|2014-03-06 10:00,6,18.64,18.64,18.5,18.59,263
20141001|2014-03-06 10:30,6,18.6,18.68,18.56,18.67,206
20141001|2014-03-06 11:00,6,18.67,18.73,18.67,18.73,100
20141001|2014-03-06 11:30,6,18.73,18.84,18.67,18.78,361
20141001|2014-03-07 02:30,7,18.77,18.81,18.68,18.68,147
20141001|2014-03-07 03:00,7,18.72,18.72,18.7,18.7,6
20141001|2014-03-07 04:00,7,18.75,18.77,18.75,18.77,52
20141001|2014-03-07 04:30,7,18.77,18.8,18.77,18.8,13
20141001|2014-03-07 05:00,7,18.8,18.83,18.79,18.79,229
20141001|2014-03-07 05:30,7,18.79,18.79,18.77,18.77,29
20141001|2014-03-07 06:00,7,18.78,18.78,18.68,18.68,159
20141001|2014-03-07 06:30,7,18.74,18.75,18.6,18.61,204
20141001|2014-03-07 07:00,7,18.58,18.72,18.52,18.65,311
20141001|2014-03-07 07:30,7,18.68,18.71,18.64,18.68,74
20141001|2014-03-07 08:00,7,18.67,18.73,18.65,18.71,449
20141001|2014-03-07 08:30,7,18.7,18.71,18.57,18.64,36
20141001|2014-03-07 09:00,7,18.61,18.62,18.57,18.62,23
20141001|2014-03-07 09:30,7,18.7,18.72,18.7,18.72,43
20141001|2014-03-07 10:00,7,18.7,18.7,18.62,18.62,52
20141001|2014-03-07 10:30,7,18.64,18.65,18.63,18.65,13
20141001|2014-03-07 11:00,7,18.67,18.67,18.62,18.64,11
20141001|2014-03-07 11:30,7,18.61,18.62,18.42,18.46,606
20141001|2014-03-10 03:30,10,18.39,18.39,17.99,18.15,949
20141001|2014-03-10 04:00,10,18.2,18.2,18.17,18.18,30
20141001|2014-03-10 04:30,10,18.18,18.22,18.18,18.22,132
20141001|2014-03-10 05:00,10,18.24,18.27,18.24,18.26,31
20141001|2014-03-10 05:30,10,18.26,18.3,18.26,18.3,19
20141001|2014-03-10 06:00,10,18.3,18.3,18.28,18.28,61
20141001|2014-03-10 06:30,10,18.28,18.29,18.28,18.29,10
20141001|2014-03-10 07:00,10,18.31,18.37,18.31,18.36,178
20141001|2014-03-10 07:30,10,18.37,18.47,18.28,18.43,197
20141001|2014-03-10 08:00,10,18.42,18.47,18.42,18.46,105
20141001|2014-03-10 08:30,10,18.48,18.51,18.43,18.44,69
20141001|2014-03-10 09:00,10,18.43,18.49,18.43,18.47,27
20141001|2014-03-10 09:30,10,18.48,18.5,18.47,18.47,32
20141001|2014-03-10 10:00,10,18.5,18.68,18.48,18.58,480
20141001|2014-03-10 10:30,10,18.63,18.75,18.63,18.71,343
20141001|2014-03-10 11:00,10,18.68,18.71,18.59,18.59,38
20141001|2014-03-10 11:30,10,18.61,18.7,18.58,18.65,522
20141001|2014-03-11 03:30,11,18.56,18.64,18.56,18.6,131
20141001|2014-03-11 04:00,11,18.59,18.61,18.56,18.61,20
20141001|2014-03-11 04:30,11,18.58,18.62,18.54,18.61,57
20141001|2014-03-11 05:00,11,18.61,18.76,18.61,18.74,496
20141001|2014-03-11 05:30,11,18.73,18.75,18.73,18.75,106
20141001|2014-03-11 06:00,11,18.75,18.75,18.7,18.71,169
20141001|2014-03-11 06:30,11,18.69,18.69,18.6,18.6,223
20141001|2014-03-11 07:00,11,18.62,18.62,18.6,18.61,87
20141001|2014-03-11 07:30,11,18.6,18.69,18.6,18.63,118
20141001|2014-03-11 08:00,11,18.62,18.7,18.57,18.62,219
20141001|2014-03-11 08:30,11,18.61,18.64,18.61,18.64,47
20141001|2014-03-11 09:00,11,18.64,18.7,18.64,18.65,208
20141001|2014-03-11 09:30,11,18.64,18.66,18.62,18.66,79
20141001|2014-03-11 10:00,11,18.66,18.66,18.61,18.64,72
20141001|2014-03-11 10:30,11,18.62,18.63,18.33,18.4,449
20141001|2014-03-11 11:00,11,18.39,18.51,18.39,18.45,93
20141001|2014-03-11 11:30,11,18.45,18.57,18.42,18.51,412
20141001|2014-03-12 03:30,12,18.48,18.48,18.25,18.39,279
20141001|2014-03-12 04:00,12,18.34,18.37,18.28,18.28,66
20141001|2014-03-12 04:30,12,18.3,18.32,18.17,18.26,538
20141001|2014-03-12 05:00,12,18.26,18.26,18.26,18.26,1
20141001|2014-03-12 05:30,12,18.29,18.3,18.29,18.3,12
20141001|2014-03-12 06:00,12,18.3,18.3,18.3,18.3,3
20141001|2014-03-12 06:30,12,18.34,18.38,18.26,18.26,179
20141001|2014-03-12 07:00,12,18.28,18.34,18.27,18.3,284
20141001|2014-03-12 07:30,12,18.33,18.43,18.33,18.37,55
20141001|2014-03-12 08:00,12,18.38,18.44,18.38,18.44,19
20141001|2014-03-12 08:30,12,18.45,18.46,18.41,18.41,79
20141001|2014-03-12 09:00,12,18.44,18.48,18.44,18.45,75
20141001|2014-03-12 09:30,12,18.45,18.53,18.45,18.5,75
20141001|2014-03-12 10:00,12,18.49,18.49,18.37,18.45,377
20141001|2014-03-12 10:30,12,18.45,18.48,18.44,18.48,87
20141001|2014-03-12 11:00,12,18.45,18.45,18.26,18.31,694
20141001|2014-03-12 11:30,12,18.27,18.32,18.19,18.27,1008
20141001|2014-03-13 03:30,13,18.28,18.32,18.17,18.29,155
20141001|2014-03-13 04:00,13,18.3,18.32,18.27,18.29,109
20141001|2014-03-13 04:30,13,18.3,18.3,18.28,18.29,4
20141001|2014-03-13 05:00,13,18.28,18.28,18.28,18.28,1
20141001|2014-03-13 05:30,13,18.28,18.28,18.21,18.21,17
20141001|2014-03-13 06:00,13,18.25,18.26,18.23,18.26,31
20141001|2014-03-13 06:30,13,18.23,18.26,18.21,18.26,11
20141001|2014-03-13 07:00,13,18.22,18.29,18.19,18.19,85
20141001|2014-03-13 07:30,13,18.22,18.3,18.22,18.28,92
20141001|2014-03-13 08:00,13,18.27,18.29,18.24,18.26,46
20141001|2014-03-13 08:30,13,18.26,18.35,18.26,18.3,201
20141001|2014-03-13 09:00,13,18.34,18.41,18.29,18.39,204
20141001|2014-03-13 09:30,13,18.38,18.39,18.25,18.33,30
20141001|2014-03-13 10:00,13,18.29,18.33,18.29,18.3,124
20141001|2014-03-13 10:30,13,18.32,18.38,18.32,18.34,39
20141001|2014-03-13 11:00,13,18.32,18.4,18.3,18.39,208
20141001|2014-03-13 11:30,13,18.37,18.49,18.32,18.38,377
20141001|2014-03-14 03:30,14,18.41,18.41,18.28,18.3,105
20141001|2014-03-14 04:00,14,18.29,18.29,18.26,18.26,6
20141001|2014-03-14 05:00,14,18.27,18.29,18.23,18.29,42
20141001|2014-03-14 05:30,14,18.26,18.27,18.26,18.27,20
20141001|2014-03-14 06:30,14,18.25,18.25,18.19,18.19,69
20141001|2014-03-14 07:00,14,18.19,18.19,18.05,18.06,416
20141001|2014-03-14 07:30,14,18.08,18.18,18.05,18.14,277
20141001|2014-03-14 08:00,14,18.13,18.14,17.95,18,883
20141001|2014-03-14 08:30,14,17.99,18.04,17.98,18.04,101
20141001|2014-03-14 09:00,14,18.01,18.02,17.97,17.98,130
20141001|2014-03-14 09:30,14,17.96,17.96,17.89,17.93,273
20141001|2014-03-14 10:00,14,17.93,17.95,17.89,17.89,149
20141001|2014-03-14 10:30,14,17.89,17.98,17.88,17.96,336
20141001|2014-03-14 11:00,14,17.94,18,17.93,17.99,185
20141001|2014-03-14 11:30,14,17.95,18.04,17.93,18.04,740
20141001|2014-03-17 03:30,17,18,18.06,17.87,17.94,202
20141001|2014-03-17 04:00,17,17.9,17.91,17.84,17.88,54
20141001|2014-03-17 04:30,17,17.88,17.91,17.88,17.91,13
20141001|2014-03-17 05:00,17,17.86,17.91,17.86,17.9,40
20141001|2014-03-17 05:30,17,17.91,17.94,17.89,17.94,67
20141001|2014-03-17 06:00,17,17.94,17.94,17.86,17.87,43
20141001|2014-03-17 06:30,17,17.89,17.92,17.88,17.91,8
20141001|2014-03-17 07:00,17,17.92,17.92,17.73,17.82,504
20141001|2014-03-17 07:30,17,17.81,17.85,17.77,17.83,76
20141001|2014-03-17 08:00,17,17.82,17.82,17.72,17.79,117
20141001|2014-03-17 08:30,17,17.77,17.89,17.74,17.88,205
20141001|2014-03-17 09:00,17,17.85,17.87,17.82,17.82,88
20141001|2014-03-17 09:30,17,17.82,17.91,17.82,17.88,103
20141001|2014-03-17 10:00,17,17.85,17.89,17.83,17.89,31
20141001|2014-03-17 10:30,17,17.87,17.93,17.85,17.9,133
20141001|2014-03-17 11:00,17,17.89,17.9,17.84,17.84,119
20141001|2014-03-17 11:30,17,17.79,17.82,17.75,17.82,429
20141001|2014-03-18 03:30,18,17.76,17.78,17.74,17.75,51
20141001|2014-03-18 04:00,18,17.76,17.76,17.75,17.76,19
20141001|2014-03-18 04:30,18,17.75,17.77,17.75,17.77,53
20141001|2014-03-18 05:00,18,17.77,17.77,17.73,17.73,20
20141001|2014-03-18 05:30,18,17.72,17.76,17.72,17.76,22
20141001|2014-03-18 06:00,18,17.79,17.79,17.71,17.73,99
20141001|2014-03-18 06:30,18,17.75,17.77,17.75,17.76,3
20141001|2014-03-18 07:00,18,17.77,17.78,17.74,17.75,41
20141001|2014-03-18 07:30,18,17.76,17.8,17.73,17.75,119
20141001|2014-03-18 08:00,18,17.76,17.78,17.75,17.78,33
20141001|2014-03-18 08:30,18,17.76,17.78,17.76,17.76,116
20141001|2014-03-18 09:00,18,17.77,17.88,17.76,17.85,94
20141001|2014-03-18 09:30,18,17.85,17.89,17.83,17.89,259
20141001|2014-03-18 10:00,18,17.85,17.86,17.8,17.8,55
20141001|2014-03-18 10:30,18,17.8,17.82,17.77,17.82,85
20141001|2014-03-18 11:00,18,17.81,17.82,17.75,17.79,147
20141001|2014-03-18 11:30,18,17.78,17.89,17.77,17.89,315
20141001|2014-03-19 03:30,19,17.88,17.96,17.88,17.93,223
20141001|2014-03-19 04:00,19,17.91,17.91,17.87,17.9,22
20141001|2014-03-19 04:30,19,17.92,17.95,17.92,17.94,46
20141001|2014-03-19 05:00,19,17.94,17.95,17.94,17.94,251
20141001|2014-03-19 05:30,19,17.94,17.95,17.94,17.94,96
20141001|2014-03-19 06:00,19,17.94,17.95,17.93,17.94,172
20141001|2014-03-19 06:30,19,17.92,17.92,17.9,17.91,19
20141001|2014-03-19 07:00,19,17.89,17.9,17.84,17.85,31
20141001|2014-03-19 07:30,19,17.85,17.89,17.83,17.83,22
20141001|2014-03-19 08:00,19,17.84,17.9,17.84,17.88,168
20141001|2014-03-19 08:30,19,17.88,17.9,17.87,17.88,124
20141001|2014-03-19 09:00,19,17.9,17.96,17.9,17.96,104
20141001|2014-03-19 09:30,19,17.96,18.05,17.94,17.95,436
20141001|2014-03-19 10:00,19,17.95,17.98,17.95,17.96,492
20141001|2014-03-19 10:30,19,17.96,18.02,17.96,18.02,91
20141001|2014-03-19 11:00,19,18.02,18.03,17.99,18.03,49
20141001|2014-03-19 11:30,19,18.04,18.08,18.01,18.05,662
20141001|2014-03-20 03:30,20,18.02,18.02,17.89,17.94,140
20141001|2014-03-20 04:00,20,17.91,17.93,17.86,17.87,178
20141001|2014-03-20 04:30,20,17.86,17.89,17.86,17.89,29
20141001|2014-03-20 05:00,20,17.9,17.95,17.89,17.95,42
20141001|2014-03-20 05:30,20,17.93,17.95,17.93,17.94,140
20141001|2014-03-20 06:00,20,17.95,17.96,17.93,17.95,37
20141001|2014-03-20 06:30,20,17.94,17.99,17.94,17.96,45
20141001|2014-03-20 07:00,20,17.93,17.94,17.89,17.93,108
20141001|2014-03-20 07:30,20,17.96,17.98,17.91,17.92,21
20141001|2014-03-20 08:00,20,17.9,17.94,17.89,17.93,39
20141001|2014-03-20 08:30,20,17.93,18.03,17.93,18,95
20141001|2014-03-20 09:00,20,18.01,18.01,17.96,17.99,197
20141001|2014-03-20 09:30,20,17.99,18,17.95,17.98,64
20141001|2014-03-20 10:00,20,17.97,17.97,17.87,17.9,269
20141001|2014-03-20 10:30,20,17.88,17.93,17.88,17.93,62
20141001|2014-03-20 11:00,20,17.93,17.93,17.86,17.86,78
20141001|2014-03-20 11:30,20,17.85,17.85,17.78,17.83,537
20141001|2014-03-21 03:30,21,17.75,17.81,17.75,17.78,118
20141001|2014-03-21 04:00,21,17.77,17.79,17.77,17.77,26
20141001|2014-03-21 04:30,21,17.76,17.78,17.75,17.75,70
20141001|2014-03-21 05:00,21,17.78,17.78,17.78,17.78,10
20141001|2014-03-21 05:30,21,17.76,17.76,17.63,17.65,287
20141001|2014-03-21 06:00,21,17.64,17.66,17.62,17.66,165
20141001|2014-03-21 06:30,21,17.65,17.69,17.65,17.69,73
20141001|2014-03-21 07:00,21,17.66,17.69,17.64,17.67,89
20141001|2014-03-21 07:30,21,17.67,17.69,17.66,17.66,86
20141001|2014-03-21 08:00,21,17.64,17.64,17.52,17.53,839
20141001|2014-03-21 08:30,21,17.52,17.56,17.52,17.55,159
20141001|2014-03-21 09:00,21,17.54,17.56,17.52,17.52,64
20141001|2014-03-21 09:30,21,17.52,17.55,17.51,17.54,245
20141001|2014-03-21 10:00,21,17.54,17.54,17.52,17.52,96
20141001|2014-03-21 10:30,21,17.53,17.57,17.51,17.57,256
20141001|2014-03-21 11:00,21,17.57,17.7,17.57,17.6,759
20141001|2014-03-21 11:30,21,17.61,17.69,17.6,17.65,696
20141001|2014-03-24 03:30,24,17.63,17.63,17.49,17.6,167
20141001|2014-03-24 04:00,24,17.58,17.59,17.58,17.58,30
20141001|2014-03-24 04:30,24,17.58,17.59,17.58,17.58,15
20141001|2014-03-24 05:00,24,17.6,17.6,17.51,17.51,53
20141001|2014-03-24 05:30,24,17.51,17.52,17.5,17.52,40
20141001|2014-03-24 06:00,24,17.53,17.53,17.5,17.52,43
20141001|2014-03-24 06:30,24,17.53,17.57,17.53,17.57,46
20141001|2014-03-24 07:00,24,17.59,17.62,17.54,17.59,167
20141001|2014-03-24 07:30,24,17.59,17.63,17.58,17.62,119
20141001|2014-03-24 08:00,24,17.62,17.62,17.59,17.59,84
20141001|2014-03-24 08:30,24,17.58,17.59,17.56,17.58,153
20141001|2014-03-24 09:00,24,17.58,17.58,17.55,17.58,26
20141001|2014-03-24 09:30,24,17.59,17.68,17.59,17.65,192
20141001|2014-03-24 10:00,24,17.66,17.74,17.64,17.72,163
20141001|2014-03-24 10:30,24,17.71,17.73,17.7,17.72,25
20141001|2014-03-24 11:00,24,17.72,17.72,17.66,17.71,124
20141001|2014-03-24 11:30,24,17.71,17.72,17.62,17.62,190
20141001|2014-03-25 03:30,25,17.66,17.66,17.6,17.6,211
20141001|2014-03-25 04:00,25,17.61,17.62,17.59,17.6,47
20141001|2014-03-25 04:30,25,17.61,17.62,17.6,17.61,107
20141001|2014-03-25 05:00,25,17.6,17.63,17.59,17.63,12
20141001|2014-03-25 05:30,25,17.62,17.64,17.61,17.64,80
20141001|2014-03-25 06:00,25,17.63,17.63,17.6,17.61,63
20141001|2014-03-25 06:30,25,17.6,17.62,17.6,17.61,13
20141001|2014-03-25 07:00,25,17.61,17.66,17.59,17.64,162
20141001|2014-03-25 07:30,25,17.64,17.7,17.63,17.67,70
20141001|2014-03-25 08:00,25,17.68,17.69,17.65,17.66,49
20141001|2014-03-25 08:30,25,17.66,17.72,17.65,17.71,124
20141001|2014-03-25 09:00,25,17.73,17.8,17.73,17.77,106
20141001|2014-03-25 09:30,25,17.79,17.79,17.71,17.74,202
20141001|2014-03-25 10:00,25,17.74,17.77,17.72,17.77,136
20141001|2014-03-25 10:30,25,17.77,17.79,17.77,17.78,15
20141001|2014-03-25 11:00,25,17.8,17.82,17.74,17.76,147
20141001|2014-03-25 11:30,25,17.76,17.84,17.76,17.84,481
20141001|2014-03-26 03:30,26,17.86,17.88,17.84,17.84,103
20141001|2014-03-26 04:00,26,17.85,17.86,17.85,17.86,12
20141001|2014-03-26 04:30,26,17.87,17.92,17.86,17.92,75
20141001|2014-03-26 05:00,26,17.92,18.03,17.9,18.03,161
20141001|2014-03-26 05:30,26,18.01,18.03,17.98,17.98,11
20141001|2014-03-26 06:00,26,17.99,18,17.97,17.98,27
20141001|2014-03-26 06:30,26,17.98,17.99,17.96,17.99,85
20141001|2014-03-26 07:00,26,17.98,17.98,17.94,17.98,88
20141001|2014-03-26 07:30,26,17.98,18.08,17.95,18.07,252
20141001|2014-03-26 08:00,26,18.08,18.17,18.08,18.14,397
20141001|2014-03-26 08:30,26,18.12,18.24,18.1,18.21,335
20141001|2014-03-26 09:00,26,18.2,18.31,18.2,18.22,259
20141001|2014-03-26 09:30,26,18.22,18.24,18.17,18.17,96
20141001|2014-03-26 10:00,26,18.17,18.18,18.11,18.15,122
20141001|2014-03-26 10:30,26,18.16,18.17,18.1,18.13,157
20141001|2014-03-26 11:00,26,18.14,18.2,18.14,18.18,242
20141001|2014-03-26 11:30,26,18.2,18.22,18.18,18.22,874
20141001|2014-03-27 03:30,27,18.29,18.42,18.28,18.41,846
20141001|2014-03-27 04:00,27,18.41,18.41,18.37,18.37,70
20141001|2014-03-27 04:30,27,18.37,18.44,18.37,18.43,301
20141001|2014-03-27 05:00,27,18.42,18.54,18.4,18.46,241
20141001|2014-03-27 05:30,27,18.46,18.51,18.4,18.44,153
20141001|2014-03-27 06:00,27,18.45,18.45,18.43,18.45,98
20141001|2014-03-27 06:30,27,18.46,18.47,18.42,18.43,14
20141001|2014-03-27 07:00,27,18.43,18.45,18.36,18.4,301
20141001|2014-03-27 07:30,27,18.4,18.5,18.4,18.43,423
20141001|2014-03-27 08:00,27,18.47,18.5,18.39,18.48,574
20141001|2014-03-27 08:30,27,18.49,18.5,18.45,18.45,377
20141001|2014-03-27 09:00,27,18.47,18.57,18.47,18.55,285
20141001|2014-03-27 09:30,27,18.55,18.57,18.52,18.52,255
20141001|2014-03-27 10:00,27,18.52,18.56,18.48,18.56,414
20141001|2014-03-27 10:30,27,18.55,18.62,18.53,18.61,853
20141001|2014-03-27 11:00,27,18.61,18.62,18.59,18.59,338
20141001|2014-03-27 11:30,27,18.6,18.63,18.59,18.59,821
20141001|2014-03-28 03:30,28,18.54,18.72,18.54,18.69,909
20141001|2014-03-28 04:00,28,18.7,18.7,18.69,18.69,36
20141001|2014-03-28 04:30,28,18.7,18.77,18.7,18.77,354
20141001|2014-03-28 05:00,28,18.79,18.79,18.77,18.77,275
20141001|2014-03-28 05:30,28,18.77,18.78,18.76,18.77,16
20141001|2014-03-28 06:00,28,18.77,18.77,18.74,18.74,80
20141001|2014-03-28 06:30,28,18.74,18.75,18.68,18.73,25
20141001|2014-03-28 07:00,28,18.72,18.72,18.5,18.55,558
20141001|2014-03-28 07:30,28,18.52,18.61,18.42,18.54,172
20141001|2014-03-28 08:00,28,18.54,18.61,18.53,18.59,93
20141001|2014-03-28 08:30,28,18.59,18.65,18.52,18.64,206
20141001|2014-03-28 09:00,28,18.63,18.69,18.62,18.66,263
20141001|2014-03-28 09:30,28,18.61,18.63,18.59,18.62,41
20141001|2014-03-28 10:00,28,18.64,18.71,18.64,18.7,451
20141001|2014-03-28 10:30,28,18.71,18.74,18.68,18.68,198
20141001|2014-03-28 11:00,28,18.67,18.68,18.61,18.65,158
20141001|2014-03-28 11:30,28,18.68,18.69,18.63,18.64,335
20141001|2014-03-31 02:30,31,18.67,18.67,18.56,18.57,108
20141001|2014-03-31 03:00,31,18.55,18.6,18.54,18.58,71
20141001|2014-03-31 03:30,31,18.58,18.58,18.47,18.54,168
20141001|2014-03-31 04:00,31,18.53,18.53,18.49,18.52,28
20141001|2014-03-31 04:30,31,18.51,18.55,18.49,18.55,12
20141001|2014-03-31 05:00,31,18.55,18.55,18.54,18.54,2
20141001|2014-03-31 05:30,31,18.55,18.55,18.52,18.52,6
20141001|2014-03-31 06:00,31,18.5,18.5,18.5,18.5,3
20141001|2014-03-31 06:30,31,18.52,18.58,18.52,18.58,15
20141001|2014-03-31 07:00,31,18.56,18.64,18.52,18.6,161
20141001|2014-03-31 07:30,31,18.58,18.6,18.5,18.58,37
20141001|2014-03-31 08:00,31,18.6,18.61,18.57,18.58,17
20141001|2014-03-31 08:30,31,18.59,18.61,18.53,18.58,103
20141001|2014-03-31 09:00,31,18.57,18.61,18.51,18.52,86
20141001|2014-03-31 09:30,31,18.51,18.6,18.51,18.55,67
20141001|2014-03-31 10:00,31,18.55,18.59,18.49,18.58,185
20141001|2014-03-31 10:30,31,18.58,18.58,18.43,18.48,228
20141001|2014-03-31 11:00,31,18.47,18.58,18.47,18.55,78
20141001|2014-03-31 11:30,31,18.54,18.61,18.45,18.55,341
20141001|2014-04-01 02:30,1,18.55,18.55,18.39,18.45,410
20141001|2014-04-01 03:00,1,18.49,18.51,18.45,18.51,20
20141001|2014-04-01 03:30,1,18.5,18.5,18.45,18.45,18
20141001|2014-04-01 04:00,1,18.48,18.49,18.46,18.46,5
20141001|2014-04-01 04:30,1,18.48,18.49,18.47,18.49,24
20141001|2014-04-01 05:00,1,18.46,18.49,18.46,18.49,6
20141001|2014-04-01 05:30,1,18.49,18.5,18.49,18.5,25
20141001|2014-04-01 06:00,1,18.53,18.53,18.53,18.53,5
20141001|2014-04-01 06:30,1,18.55,18.55,18.54,18.55,32
20141001|2014-04-01 07:00,1,18.53,18.57,18.5,18.54,95
20141001|2014-04-01 07:30,1,18.53,18.53,18.48,18.51,66
20141001|2014-04-01 08:00,1,18.5,18.5,18.44,18.47,213
20141001|2014-04-01 08:30,1,18.46,18.48,18.44,18.44,280
20141001|2014-04-01 09:00,1,18.43,18.44,18.35,18.42,406
20141001|2014-04-01 09:30,1,18.42,18.42,18.36,18.38,143
20141001|2014-04-01 10:00,1,18.37,18.38,18.12,18.16,710
20141001|2014-04-01 10:30,1,18.16,18.2,18.15,18.18,477
20141001|2014-04-01 11:00,1,18.18,18.2,18.04,18.04,311
20141001|2014-04-01 11:30,1,18.05,18.12,17.98,18,738
20141001|2014-04-02 02:30,2,18.01,18.01,17.93,17.94,123
20141001|2014-04-02 03:00,2,17.95,18,17.95,17.97,85
20141001|2014-04-02 03:30,2,17.99,18.01,17.96,17.99,33
20141001|2014-04-02 04:00,2,17.97,17.97,17.96,17.96,15
20141001|2014-04-02 04:30,2,17.98,17.99,17.98,17.98,22
20141001|2014-04-02 05:00,2,18,18,17.99,17.99,10
20141001|2014-04-02 05:30,2,17.99,18.01,17.98,17.99,52
20141001|2014-04-02 06:00,2,17.99,18,17.93,17.99,131
20141001|2014-04-02 06:30,2,18,18.01,17.95,17.95,33
20141001|2014-04-02 07:00,2,17.98,18.04,17.82,17.84,491
20141001|2014-04-02 07:30,2,17.84,17.84,17.77,17.82,261
20141001|2014-04-02 08:00,2,17.83,17.9,17.79,17.88,158
20141001|2014-04-02 08:30,2,17.9,17.93,17.82,17.86,490
20141001|2014-04-02 09:00,2,17.86,17.88,17.83,17.86,98
20141001|2014-04-02 09:30,2,17.85,17.89,17.8,17.84,102
20141001|2014-04-02 10:00,2,17.83,17.93,17.83,17.93,90
20141001|2014-04-02 10:30,2,17.93,17.93,17.86,17.91,89
20141001|2014-04-02 11:00,2,17.91,17.95,17.9,17.92,180
20141001|2014-04-02 11:30,2,17.94,17.98,17.92,17.98,267
20141001|2014-04-02 12:00,2,17.97,17.97,17.97,17.97,1
20141001|2014-04-03 02:30,3,17.94,17.95,17.85,17.85,81
20141001|2014-04-03 03:00,3,17.91,17.97,17.91,17.96,31
20141001|2014-04-03 03:30,3,17.96,17.96,17.96,17.96,1
20141001|2014-04-03 04:00,3,17.98,17.98,17.97,17.97,25
20141001|2014-04-03 04:30,3,17.94,17.94,17.92,17.92,8
20141001|2014-04-03 05:00,3,17.92,17.93,17.92,17.93,6
20141001|2014-04-03 05:30,3,17.92,17.92,17.87,17.87,79
20141001|2014-04-03 06:30,3,17.94,17.94,17.9,17.92,38
20141001|2014-04-03 07:00,3,17.92,17.96,17.89,17.92,292
20141001|2014-04-03 07:30,3,17.9,17.93,17.86,17.89,102
20141001|2014-04-03 08:00,3,17.9,17.95,17.86,17.89,219
20141001|2014-04-03 08:30,3,17.89,17.93,17.88,17.88,67
20141001|2014-04-03 09:00,3,17.89,17.94,17.89,17.91,60
20141001|2014-04-03 09:30,3,17.91,18,17.91,17.99,137
20141001|2014-04-03 10:00,3,17.95,17.99,17.93,17.99,279
20141001|2014-04-03 10:30,3,17.99,18.02,17.98,17.99,84
20141001|2014-04-03 11:00,3,18,18.08,18,18.07,188
20141001|2014-04-03 11:30,3,18.05,18.1,18.04,18.07,302
20141001|2014-04-04 02:30,4,18.09,18.09,18.07,18.07,123
20141001|2014-04-04 03:00,4,18.08,18.08,18.04,18.08,88
20141001|2014-04-04 03:30,4,18.06,18.09,18.06,18.09,56
20141001|2014-04-04 04:00,4,18.09,18.09,18.06,18.06,49
20141001|2014-04-04 04:30,4,18.06,18.07,18.06,18.07,9
20141001|2014-04-04 05:00,4,18.07,18.07,18.02,18.03,25
20141001|2014-04-04 05:30,4,18.04,18.04,18,18.01,144
20141001|2014-04-04 06:00,4,18.01,18.02,18.01,18.02,24
20141001|2014-04-04 06:30,4,18.04,18.04,17.99,17.99,165
20141001|2014-04-04 07:00,4,18,18.03,17.94,17.96,155
20141001|2014-04-04 07:30,4,17.99,18.12,17.99,18.07,226
20141001|2014-04-04 08:00,4,18.08,18.14,18.08,18.1,104
20141001|2014-04-04 08:30,4,18.09,18.12,18.07,18.09,81
20141001|2014-04-04 09:00,4,18.08,18.1,17.98,17.98,242
20141001|2014-04-04 09:30,4,17.99,18.07,17.99,18.04,70
20141001|2014-04-04 10:00,4,18.04,18.13,18.04,18.13,152
20141001|2014-04-04 10:30,4,18.14,18.26,18.14,18.2,519
20141001|2014-04-04 11:00,4,18.24,18.25,18.16,18.16,271
20141001|2014-04-04 11:30,4,18.18,18.29,18.18,18.2,669
20141001|2014-04-07 02:30,7,18.26,18.26,18.21,18.21,44
20141001|2014-04-07 03:00,7,18.25,18.29,18.22,18.22,29
20141001|2014-04-07 03:30,7,18.24,18.24,18.12,18.12,81
20141001|2014-04-07 04:00,7,18.1,18.12,18.1,18.11,92
20141001|2014-04-07 04:30,7,18.1,18.11,18.1,18.1,32
20141001|2014-04-07 05:30,7,18.13,18.14,18.13,18.14,40
20141001|2014-04-07 06:00,7,18.15,18.16,18.13,18.13,54
20141001|2014-04-07 06:30,7,18.13,18.17,18.12,18.17,98
20141001|2014-04-07 07:00,7,18.17,18.22,18.14,18.22,198
20141001|2014-04-07 07:30,7,18.22,18.25,18.14,18.2,243
20141001|2014-04-07 08:00,7,18.2,18.22,18.17,18.18,89
20141001|2014-04-07 08:30,7,18.18,18.24,18.17,18.24,142
20141001|2014-04-07 09:00,7,18.24,18.28,18.2,18.21,349
20141001|2014-04-07 09:30,7,18.22,18.27,18.19,18.27,137
20141001|2014-04-07 10:00,7,18.27,18.27,18.16,18.17,230
20141001|2014-04-07 10:30,7,18.17,18.18,18.01,18.09,370
20141001|2014-04-07 11:00,7,18.1,18.12,18.06,18.08,264
20141001|2014-04-07 11:30,7,18.08,18.08,17.98,18,950
20141001|2014-04-08 02:30,8,18.04,18.04,17.97,17.97,108
20141001|2014-04-08 03:00,8,17.95,17.98,17.95,17.97,28
20141001|2014-04-08 03:30,8,17.99,18.03,17.99,18.03,45
20141001|2014-04-08 04:00,8,18.03,18.04,18.03,18.04,13
20141001|2014-04-08 04:30,8,18.03,18.04,18.02,18.04,24
20141001|2014-04-08 05:00,8,18.04,18.04,18.03,18.04,15
20141001|2014-04-08 05:30,8,18.07,18.07,18.06,18.06,8
20141001|2014-04-08 06:00,8,18.03,18.04,18.03,18.03,35
20141001|2014-04-08 06:30,8,18.03,18.03,18.03,18.03,19
20141001|2014-04-08 07:00,8,18.01,18.21,18,18.21,683
20141001|2014-04-08 07:30,8,18.22,18.23,18.15,18.17,199
20141001|2014-04-08 08:00,8,18.17,18.18,18.13,18.16,420
20141001|2014-04-08 08:30,8,18.16,18.27,18.15,18.25,665
20141001|2014-04-08 09:00,8,18.25,18.28,18.18,18.26,754
20141001|2014-04-08 09:30,8,18.26,18.26,18.17,18.19,752
20141001|2014-04-08 10:00,8,18.19,18.24,18.18,18.24,262
20141001|2014-04-08 10:30,8,18.24,18.29,18.24,18.27,410
20141001|2014-04-08 11:00,8,18.27,18.28,18.26,18.27,196
20141001|2014-04-08 11:30,8,18.28,18.31,18.27,18.29,820
20141001|2014-04-09 02:30,9,18.3,18.3,18.24,18.25,57
20141001|2014-04-09 03:00,9,18.25,18.4,18.25,18.39,607
20141001|2014-04-09 03:30,9,18.4,18.42,18.35,18.37,164
20141001|2014-04-09 04:00,9,18.37,18.37,18.36,18.36,16
20141001|2014-04-09 04:30,9,18.33,18.33,18.31,18.32,5
20141001|2014-04-09 05:00,9,18.32,18.32,18.32,18.32,1
20141001|2014-04-09 05:30,9,18.32,18.32,18.31,18.31,9
20141001|2014-04-09 06:00,9,18.31,18.32,18.3,18.3,63
20141001|2014-04-09 06:30,9,18.3,18.33,18.29,18.33,77
20141001|2014-04-09 07:00,9,18.32,18.33,18.27,18.27,185
20141001|2014-04-09 07:30,9,18.27,18.28,18.12,18.16,544
20141001|2014-04-09 08:00,9,18.16,18.2,18.16,18.17,350
20141001|2014-04-09 08:30,9,18.17,18.17,18.11,18.15,328
20141001|2014-04-09 09:00,9,18.15,18.16,18.13,18.14,239
20141001|2014-04-09 09:30,9,18.12,18.27,18.12,18.22,587
20141001|2014-04-09 10:00,9,18.22,18.26,18.2,18.2,161
20141001|2014-04-09 10:30,9,18.21,18.23,18.2,18.2,91
20141001|2014-04-09 11:00,9,18.19,18.22,18.16,18.17,159
20141001|2014-04-09 11:30,9,18.16,18.2,18.14,18.2,202
20141001|2014-04-10 02:30,10,18.18,18.23,18.17,18.18,54
20141001|2014-04-10 03:00,10,18.19,18.21,18.19,18.21,54
20141001|2014-04-10 03:30,10,18.21,18.21,18.21,18.21,12
20141001|2014-04-10 04:00,10,18.17,18.17,18.15,18.15,58
20141001|2014-04-10 04:30,10,18.17,18.17,18.16,18.16,8
20141001|2014-04-10 05:30,10,18.17,18.21,18.14,18.21,38
20141001|2014-04-10 06:00,10,18.19,18.21,18.19,18.21,22
20141001|2014-04-10 06:30,10,18.19,18.2,18.19,18.19,37
20141001|2014-04-10 07:00,10,18.19,18.33,18.19,18.28,269
20141001|2014-04-10 07:30,10,18.26,18.32,18.25,18.25,105
20141001|2014-04-10 08:00,10,18.27,18.33,18.25,18.25,121
20141001|2014-04-10 08:30,10,18.26,18.33,18.25,18.33,236
20141001|2014-04-10 09:00,10,18.31,18.39,18.31,18.38,290
20141001|2014-04-10 09:30,10,18.38,18.39,18.23,18.25,435
20141001|2014-04-10 10:00,10,18.25,18.3,18.24,18.24,112
20141001|2014-04-10 10:30,10,18.25,18.26,18.19,18.19,737
20141001|2014-04-10 11:00,10,18.2,18.21,18.18,18.21,18
20141001|2014-04-10 11:30,10,18.21,18.27,18.19,18.25,398
20141001|2014-04-11 02:30,11,18.29,18.33,18.15,18.18,89
20141001|2014-04-11 03:00,11,18.19,18.19,18.18,18.18,26
20141001|2014-04-11 03:30,11,18.16,18.17,18.14,18.17,30
20141001|2014-04-11 04:00,11,18.17,18.17,18.16,18.16,3
20141001|2014-04-11 04:30,11,18.13,18.13,18.12,18.13,8
20141001|2014-04-11 05:00,11,18.12,18.13,18.12,18.13,14
20141001|2014-04-11 05:30,11,18.14,18.16,18.14,18.16,8
20141001|2014-04-11 06:00,11,18.16,18.19,18.15,18.17,71
20141001|2014-04-11 06:30,11,18.15,18.15,18.08,18.1,207
20141001|2014-04-11 07:00,11,18.12,18.12,18.05,18.06,182
20141001|2014-04-11 07:30,11,18.05,18.1,17.99,18.1,556
20141001|2014-04-11 08:00,11,18.11,18.11,18.01,18.02,107
20141001|2014-04-11 08:30,11,18.02,18.07,18.01,18.04,186
20141001|2014-04-11 09:00,11,18.04,18.09,18.04,18.04,189
20141001|2014-04-11 09:30,11,18.04,18.08,18.04,18.06,47
20141001|2014-04-11 10:00,11,18.07,18.1,18.07,18.08,82
20141001|2014-04-11 10:30,11,18.09,18.09,18.06,18.09,127
20141001|2014-04-11 11:00,11,18.09,18.1,18.07,18.07,86
20141001|2014-04-11 11:30,11,18.1,18.11,18.03,18.11,333
20141001|2014-04-14 02:30,14,18.05,18.25,18.05,18.25,777
20141001|2014-04-14 03:00,14,18.24,18.26,18.2,18.21,473
20141001|2014-04-14 03:30,14,18.21,18.24,18.18,18.24,45
20141001|2014-04-14 04:00,14,18.24,18.25,18.15,18.15,122
20141001|2014-04-14 04:30,14,18.16,18.16,18.16,18.16,14
20141001|2014-04-14 05:00,14,18.16,18.16,18.13,18.14,83
20141001|2014-04-14 05:30,14,18.14,18.15,18.14,18.14,59
20141001|2014-04-14 06:00,14,18.12,18.13,18.12,18.12,5
20141001|2014-04-14 06:30,14,18.13,18.16,18.1,18.1,20
20141001|2014-04-14 07:00,14,18.11,18.15,18.07,18.07,58
20141001|2014-04-14 07:30,14,18.08,18.1,18.03,18.05,372
20141001|2014-04-14 08:00,14,18.06,18.12,18.06,18.12,56
20141001|2014-04-14 08:30,14,18.13,18.17,18.13,18.15,48
20141001|2014-04-14 09:00,14,18.14,18.15,18.1,18.12,60
20141001|2014-04-14 09:30,14,18.13,18.17,18.13,18.17,126
20141001|2014-04-14 10:00,14,18.17,18.18,18.08,18.09,182
20141001|2014-04-14 10:30,14,18.09,18.11,17.97,17.97,270
20141001|2014-04-14 11:00,14,17.96,17.97,17.87,17.93,778
20141001|2014-04-14 11:30,14,17.95,17.99,17.94,17.97,418
20141001|2014-04-15 02:30,15,17.96,18.03,17.96,17.98,334
20141001|2014-04-15 03:00,15,17.98,17.98,17.96,17.98,139
20141001|2014-04-15 03:30,15,17.99,18.01,17.98,17.98,80
20141001|2014-04-15 04:00,15,17.99,18.02,17.98,18.02,69
20141001|2014-04-15 04:30,15,18.02,18.03,18.02,18.03,105
20141001|2014-04-15 05:00,15,18.03,18.05,17.99,18.05,78
20141001|2014-04-15 05:30,15,18.06,18.07,18.05,18.07,17
20141001|2014-04-15 06:00,15,18.05,18.07,18.05,18.06,11
20141001|2014-04-15 06:30,15,18.05,18.06,17.99,18.01,51
20141001|2014-04-15 07:00,15,18.01,18.03,17.97,18.01,77
20141001|2014-04-15 07:30,15,18.01,18.01,17.96,18,184
20141001|2014-04-15 08:00,15,18.02,18.04,18.02,18.03,72
20141001|2014-04-15 08:30,15,18.04,18.13,18.04,18.11,253
20141001|2014-04-15 09:00,15,18.12,18.13,18.04,18.05,177
20141001|2014-04-15 09:30,15,18.04,18.11,17.99,18.11,228
20141001|2014-04-15 10:00,15,18.12,18.14,18.09,18.12,330
20141001|2014-04-15 10:30,15,18.1,18.1,18.04,18.07,153
20141001|2014-04-15 11:00,15,18.08,18.11,18.08,18.1,272
20141001|2014-04-15 11:30,15,18.1,18.17,18.07,18.09,688
20141001|2014-04-16 02:30,16,18.18,18.2,18.1,18.14,742
20141001|2014-04-16 03:00,16,18.15,18.21,18.11,18.21,181
20141001|2014-04-16 03:30,16,18.19,18.19,18.08,18.13,73
20141001|2014-04-16 04:00,16,18.18,18.19,18.16,18.18,39
20141001|2014-04-16 04:30,16,18.19,18.19,18.18,18.18,14
20141001|2014-04-16 05:00,16,18.18,18.18,18.16,18.16,16
20141001|2014-04-16 05:30,16,18.18,18.18,18.16,18.16,11
20141001|2014-04-16 06:00,16,18.17,18.18,18.17,18.18,21
20141001|2014-04-16 06:30,16,18.16,18.19,18.15,18.19,33
20141001|2014-04-16 07:00,16,18.2,18.22,18.13,18.14,70
20141001|2014-04-16 07:30,16,18.15,18.19,18.15,18.19,46
20141001|2014-04-16 08:00,16,18.21,18.39,18.2,18.37,541
20141001|2014-04-16 08:30,16,18.38,18.46,18.38,18.43,783
20141001|2014-04-16 09:00,16,18.41,18.41,18.38,18.41,70
20141001|2014-04-16 09:30,16,18.41,18.43,18.39,18.42,189
20141001|2014-04-16 10:00,16,18.42,18.57,18.42,18.54,1680
20141001|2014-04-16 10:30,16,18.53,18.53,18.47,18.49,385
20141001|2014-04-16 11:00,16,18.46,18.48,18.45,18.45,354
20141001|2014-04-16 11:30,16,18.45,18.45,18.26,18.3,947
20141001|2014-04-17 02:30,17,18.29,18.32,18.27,18.27,167
20141001|2014-04-17 03:00,17,18.25,18.3,18.25,18.3,21
20141001|2014-04-17 03:30,17,18.3,18.3,18.27,18.28,58
20141001|2014-04-17 04:00,17,18.28,18.28,18.25,18.25,18
20141001|2014-04-17 04:30,17,18.26,18.27,18.16,18.18,197
20141001|2014-04-17 05:00,17,18.19,18.26,18.18,18.22,44
20141001|2014-04-17 05:30,17,18.21,18.21,18.15,18.18,188
20141001|2014-04-17 06:00,17,18.17,18.2,18.17,18.18,77
20141001|2014-04-17 06:30,17,18.19,18.21,18.18,18.2,14
20141001|2014-04-17 07:00,17,18.2,18.2,18.01,18.03,326
20141001|2014-04-17 07:30,17,18.03,18.06,17.98,18,858
20141001|2014-04-17 08:00,17,18.01,18.08,17.97,17.97,337
20141001|2014-04-17 08:30,17,17.97,18.07,17.97,18.03,187
20141001|2014-04-17 09:00,17,18.04,18.04,18,18.04,115
20141001|2014-04-17 09:30,17,18.06,18.08,18.03,18.05,135
20141001|2014-04-17 10:00,17,18.06,18.06,17.93,17.93,285
20141001|2014-04-17 10:30,17,17.95,18.02,17.93,17.97,132
20141001|2014-04-17 11:00,17,17.97,17.98,17.9,17.92,173
20141001|2014-04-17 11:30,17,17.92,18.1,17.92,18.05,556
20141001|2014-04-21 06:30,21,18.05,18.05,17.99,18,211
20141001|2014-04-21 07:00,21,17.99,18.04,17.99,18.02,461
20141001|2014-04-21 07:30,21,18.04,18.06,18.02,18.06,100
20141001|2014-04-21 08:00,21,18.06,18.15,18.06,18.15,423
20141001|2014-04-21 08:30,21,18.14,18.19,18.1,18.19,154
20141001|2014-04-21 09:00,21,18.18,18.27,18.17,18.25,353
20141001|2014-04-21 09:30,21,18.25,18.25,18.22,18.24,134
20141001|2014-04-21 10:00,21,18.24,18.26,18.23,18.26,240
20141001|2014-04-21 10:30,21,18.25,18.27,18.19,18.22,76
20141001|2014-04-21 11:00,21,18.22,18.28,18.22,18.26,53
20141001|2014-04-21 11:30,21,18.27,18.27,18.18,18.22,528
20141001|2014-04-22 02:30,22,18.15,18.24,18.1,18.22,342
20141001|2014-04-22 03:00,22,18.22,18.24,18.22,18.23,48
20141001|2014-04-22 03:30,22,18.23,18.23,18.22,18.22,141
20141001|2014-04-22 04:00,22,18.19,18.19,18.17,18.17,5
20141001|2014-04-22 04:30,22,18.18,18.18,18.17,18.17,103
20141001|2014-04-22 05:00,22,18.16,18.16,18.11,18.13,26
20141001|2014-04-22 05:30,22,18.13,18.13,18.12,18.12,7
20141001|2014-04-22 06:00,22,18.11,18.12,18.11,18.12,5
20141001|2014-04-22 06:30,22,18.14,18.18,18.14,18.18,33
20141001|2014-04-22 07:00,22,18.18,18.19,18.11,18.13,146
20141001|2014-04-22 07:30,22,18.11,18.26,18.11,18.25,738
20141001|2014-04-22 08:00,22,18.26,18.33,18.26,18.3,949
20141001|2014-04-22 08:30,22,18.31,18.31,18.26,18.27,122
20141001|2014-04-22 09:00,22,18.26,18.27,18.16,18.25,270
20141001|2014-04-22 09:30,22,18.26,18.29,18.24,18.27,39
20141001|2014-04-22 10:00,22,18.27,18.3,18.26,18.3,85
20141001|2014-04-22 10:30,22,18.3,18.31,18.25,18.31,238
20141001|2014-04-22 11:00,22,18.31,18.33,18.3,18.31,161
20141001|2014-04-22 11:30,22,18.31,18.35,18.27,18.28,1088
20141001|2014-04-23 02:30,23,18.3,18.35,18.3,18.31,141
20141001|2014-04-23 03:00,23,18.31,18.31,18.31,18.31,2
20141001|2014-04-23 03:30,23,18.32,18.36,18.32,18.36,43
20141001|2014-04-23 04:00,23,18.35,18.36,18.34,18.35,131
20141001|2014-04-23 04:30,23,18.36,18.39,18.36,18.39,201
20141001|2014-04-23 05:00,23,18.39,18.39,18.35,18.37,136
20141001|2014-04-23 05:30,23,18.38,18.4,18.37,18.37,80
20141001|2014-04-23 06:00,23,18.36,18.38,18.36,18.38,18
20141001|2014-04-23 06:30,23,18.36,18.36,18.31,18.32,327
20141001|2014-04-23 07:00,23,18.31,18.4,18.31,18.39,557
20141001|2014-04-23 07:30,23,18.38,18.42,18.38,18.4,226
20141001|2014-04-23 08:00,23,18.43,18.55,18.42,18.52,1902
20141001|2014-04-23 08:30,23,18.5,18.57,18.47,18.56,515
20141001|2014-04-23 09:00,23,18.57,18.6,18.56,18.59,446
20141001|2014-04-23 09:30,23,18.59,18.62,18.59,18.6,1058
20141001|2014-04-23 10:00,23,18.6,18.63,18.59,18.62,191
20141001|2014-04-23 10:30,23,18.63,18.65,18.62,18.62,346
20141001|2014-04-23 11:00,23,18.62,18.63,18.61,18.61,273
20141001|2014-04-23 11:30,23,18.59,18.62,18.5,18.51,358
20141001|2014-04-24 02:30,24,18.48,18.6,18.48,18.55,284
20141001|2014-04-24 03:00,24,18.53,18.58,18.51,18.58,42
20141001|2014-04-24 03:30,24,18.6,18.61,18.59,18.59,93
20141001|2014-04-24 04:00,24,18.6,18.63,18.6,18.62,34
20141001|2014-04-24 04:30,24,18.62,18.65,18.62,18.65,35
20141001|2014-04-24 05:00,24,18.64,18.67,18.62,18.65,108
20141001|2014-04-24 05:30,24,18.65,18.65,18.62,18.62,15
20141001|2014-04-24 06:00,24,18.59,18.62,18.55,18.55,248
20141001|2014-04-24 06:30,24,18.55,18.59,18.55,18.58,92
20141001|2014-04-24 07:00,24,18.57,18.59,18.47,18.48,260
20141001|2014-04-24 07:30,24,18.49,18.56,18.49,18.55,190
20141001|2014-04-24 08:00,24,18.55,18.55,18.52,18.54,61
20141001|2014-04-24 08:30,24,18.54,18.54,18.46,18.52,291
20141001|2014-04-24 09:00,24,18.52,18.54,18.49,18.51,127
20141001|2014-04-24 09:30,24,18.53,18.56,18.52,18.55,790
20141001|2014-04-24 10:00,24,18.55,18.56,18.49,18.53,531
20141001|2014-04-24 10:30,24,18.53,18.54,18.45,18.46,285
20141001|2014-04-24 11:00,24,18.45,18.46,18.31,18.37,775
20141001|2014-04-24 11:30,24,18.36,18.43,18.35,18.35,266
20141001|2014-04-25 02:30,25,18.4,18.4,18.3,18.37,214
20141001|2014-04-25 03:00,25,18.43,18.43,18.38,18.38,60
20141001|2014-04-25 03:30,25,18.37,18.37,18.36,18.36,22
20141001|2014-04-25 04:00,25,18.37,18.42,18.37,18.42,28
20141001|2014-04-25 04:30,25,18.44,18.45,18.44,18.44,16
20141001|2014-04-25 05:00,25,18.43,18.49,18.43,18.49,114
20141001|2014-04-25 05:30,25,18.48,18.49,18.47,18.47,6
20141001|2014-04-25 06:00,25,18.47,18.47,18.41,18.41,15
20141001|2014-04-25 06:30,25,18.43,18.53,18.43,18.53,224
20141001|2014-04-25 07:00,25,18.52,18.6,18.5,18.56,202
20141001|2014-04-25 07:30,25,18.56,18.58,18.53,18.55,72
20141001|2014-04-25 08:00,25,18.55,18.56,18.47,18.47,158
20141001|2014-04-25 08:30,25,18.47,18.57,18.43,18.53,427
20141001|2014-04-25 09:00,25,18.51,18.55,18.49,18.49,313
20141001|2014-04-25 09:30,25,18.49,18.53,18.48,18.53,127
20141001|2014-04-25 10:00,25,18.54,18.57,18.53,18.54,420
20141001|2014-04-25 10:30,25,18.53,18.53,18.44,18.48,251
20141001|2014-04-25 11:00,25,18.5,18.5,18.45,18.49,84
20141001|2014-04-25 11:30,25,18.5,18.54,18.47,18.47,367
20141001|2014-04-28 02:30,28,18.5,18.5,18.38,18.39,155
20141001|2014-04-28 03:00,28,18.39,18.46,18.39,18.43,30
20141001|2014-04-28 03:30,28,18.42,18.45,18.41,18.43,86
20141001|2014-04-28 04:00,28,18.43,18.45,18.42,18.42,46
20141001|2014-04-28 04:30,28,18.42,18.47,18.42,18.45,66
20141001|2014-04-28 05:00,28,18.45,18.53,18.44,18.48,121
20141001|2014-04-28 05:30,28,18.46,18.47,18.44,18.44,21
20141001|2014-04-28 06:00,28,18.43,18.43,18.43,18.43,5
20141001|2014-04-28 06:30,28,18.44,18.46,18.42,18.46,11
20141001|2014-04-28 07:00,28,18.44,18.46,18.4,18.4,61
20141001|2014-04-28 07:30,28,18.39,18.4,18.31,18.38,424
20141001|2014-04-28 08:00,28,18.37,18.38,18.33,18.33,31
20141001|2014-04-28 08:30,28,18.35,18.38,18.35,18.37,196
20141001|2014-04-28 09:00,28,18.37,18.37,18.34,18.34,87
20141001|2014-04-28 09:30,28,18.34,18.39,18.33,18.36,92
20141001|2014-04-28 10:00,28,18.34,18.34,18.22,18.23,310
20141001|2014-04-28 10:30,28,18.24,18.26,18.22,18.24,152
20141001|2014-04-28 11:00,28,18.24,18.27,18.24,18.25,93
20141001|2014-04-28 11:30,28,18.24,18.25,18.22,18.23,493
20141001|2014-04-29 02:30,29,18.24,18.3,18.22,18.24,84
20141001|2014-04-29 03:00,29,18.24,18.27,18.2,18.2,120
20141001|2014-04-29 03:30,29,18.21,18.21,18.21,18.21,16
20141001|2014-04-29 04:00,29,18.21,18.22,18.21,18.21,8
20141001|2014-04-29 04:30,29,18.21,18.21,18.21,18.21,1
20141001|2014-04-29 05:00,29,18.22,18.23,18.21,18.22,23
20141001|2014-04-29 05:30,29,18.22,18.22,18.2,18.21,66
20141001|2014-04-29 06:00,29,18.21,18.21,18.16,18.18,227
20141001|2014-04-29 06:30,29,18.16,18.19,18.16,18.19,65
20141001|2014-04-29 07:00,29,18.18,18.22,18.17,18.18,455
20141001|2014-04-29 07:30,29,18.18,18.21,18.11,18.15,349
20141001|2014-04-29 08:00,29,18.14,18.17,18.1,18.11,199
20141001|2014-04-29 08:30,29,18.11,18.15,18.06,18.1,339
20141001|2014-04-29 09:00,29,18.1,18.12,18.03,18.1,508
20141001|2014-04-29 09:30,29,18.09,18.11,18.08,18.09,204
20141001|2014-04-29 10:00,29,18.08,18.12,18.07,18.09,248
20141001|2014-04-29 10:30,29,18.09,18.1,18.06,18.07,327
20141001|2014-04-29 11:00,29,18.07,18.15,18.06,18.15,157
20141001|2014-04-29 11:30,29,18.16,18.27,18.16,18.27,535
20141001|2014-04-30 02:30,30,18.24,18.39,18.24,18.33,148
20141001|2014-04-30 03:00,30,18.35,18.35,18.33,18.33,12
20141001|2014-04-30 03:30,30,18.34,18.34,18.32,18.32,34
20141001|2014-04-30 04:00,30,18.32,18.35,18.32,18.35,31
20141001|2014-04-30 04:30,30,18.34,18.34,18.33,18.34,49
20141001|2014-04-30 05:00,30,18.35,18.36,18.33,18.34,29
20141001|2014-04-30 05:30,30,18.34,18.36,18.34,18.34,45
20141001|2014-04-30 06:00,30,18.34,18.38,18.34,18.38,5
20141001|2014-04-30 06:30,30,18.37,18.42,18.37,18.41,236
20141001|2014-04-30 07:00,30,18.42,18.51,18.39,18.41,1047
20141001|2014-04-30 07:30,30,18.42,18.43,18.37,18.37,175
20141001|2014-04-30 08:00,30,18.39,18.48,18.39,18.47,165
20141001|2014-04-30 08:30,30,18.46,18.48,18.28,18.33,1356
20141001|2014-04-30 09:00,30,18.32,18.4,18.32,18.39,126
20141001|2014-04-30 09:30,30,18.39,18.4,18.37,18.37,273
20141001|2014-04-30 10:00,30,18.36,18.38,18.31,18.34,89
20141001|2014-04-30 10:30,30,18.33,18.37,18.33,18.37,66
20141001|2014-04-30 11:00,30,18.36,18.38,18.34,18.35,64
20141001|2014-04-30 11:30,30,18.36,18.41,18.31,18.39,371
20141001|2014-05-01 02:30,1,18.3,18.4,18.3,18.35,352
20141001|2014-05-01 03:00,1,18.35,18.35,18.29,18.29,185
20141001|2014-05-01 03:30,1,18.28,18.32,18.28,18.29,103
20141001|2014-05-01 04:00,1,18.28,18.28,18.26,18.27,22
20141001|2014-05-01 04:30,1,18.28,18.29,18.28,18.29,6
20141001|2014-05-01 05:00,1,18.32,18.34,18.31,18.33,61
20141001|2014-05-01 05:30,1,18.34,18.39,18.34,18.39,55
20141001|2014-05-01 06:00,1,18.39,18.4,18.39,18.4,30
20141001|2014-05-01 06:30,1,18.39,18.42,18.39,18.41,54
20141001|2014-05-01 07:00,1,18.41,18.45,18.36,18.41,204
20141001|2014-05-01 07:30,1,18.43,18.44,18.4,18.43,84
20141001|2014-05-01 08:00,1,18.43,18.45,18.42,18.43,112
20141001|2014-05-01 08:30,1,18.43,18.46,18.43,18.45,464
20141001|2014-05-01 09:00,1,18.45,18.47,18.45,18.45,89
20141001|2014-05-01 09:30,1,18.45,18.45,18.4,18.4,108
20141001|2014-05-01 10:00,1,18.42,18.43,18.4,18.43,144
20141001|2014-05-01 10:30,1,18.44,18.47,18.43,18.45,134
20141001|2014-05-01 11:00,1,18.44,18.45,18.41,18.43,130
20141001|2014-05-01 11:30,1,18.44,18.47,18.41,18.45,338
20141001|2014-05-02 02:30,2,18.45,18.45,18.41,18.43,84
20141001|2014-05-02 03:00,2,18.42,18.43,18.41,18.41,8
20141001|2014-05-02 03:30,2,18.42,18.43,18.42,18.42,4
20141001|2014-05-02 04:00,2,18.41,18.42,18.39,18.39,30
20141001|2014-05-02 04:30,2,18.39,18.42,18.38,18.41,16
20141001|2014-05-02 05:00,2,18.41,18.43,18.41,18.43,18
20141001|2014-05-02 05:30,2,18.44,18.45,18.44,18.44,11
20141001|2014-05-02 06:30,2,18.43,18.43,18.36,18.36,188
20141001|2014-05-02 07:00,2,18.38,18.44,18.38,18.38,133
20141001|2014-05-02 07:30,2,18.39,18.4,18.3,18.31,143
20141001|2014-05-02 08:00,2,18.32,18.33,18.21,18.25,804
20141001|2014-05-02 08:30,2,18.27,18.27,18.21,18.21,288
20141001|2014-05-02 09:00,2,18.22,18.25,18.15,18.17,1146
20141001|2014-05-02 09:30,2,18.17,18.17,18.1,18.11,376
20141001|2014-05-02 10:00,2,18.11,18.13,18.1,18.11,411
20141001|2014-05-02 10:30,2,18.12,18.15,18.08,18.09,213
20141001|2014-05-02 11:00,2,18.08,18.1,18.06,18.06,193
20141001|2014-05-02 11:30,2,18.07,18.13,18.06,18.08,783
20141001|2014-05-05 06:30,5,18.08,18.13,18.02,18.06,274
20141001|2014-05-05 07:00,5,18.06,18.11,18.03,18.04,236
20141001|2014-05-05 07:30,5,18.03,18.06,17.97,17.98,639
20141001|2014-05-05 08:00,5,17.99,18.03,17.99,18.02,132
20141001|2014-05-05 08:30,5,18.02,18.03,18,18.02,150
20141001|2014-05-05 09:00,5,18.03,18.03,17.95,17.97,359
20141001|2014-05-05 09:30,5,17.98,18.04,17.97,18.03,174
20141001|2014-05-05 10:00,5,18.02,18.16,18.02,18.15,434
20141001|2014-05-05 10:30,5,18.17,18.18,18.13,18.13,136
20141001|2014-05-05 11:00,5,18.13,18.16,18.05,18.08,97
20141001|2014-05-05 11:30,5,18.13,18.16,18.11,18.15,174
20141001|2014-05-06 02:30,6,18.1,18.1,18.02,18.03,451
20141001|2014-05-06 03:00,6,18.05,18.09,18.05,18.09,17
20141001|2014-05-06 03:30,6,18.09,18.09,18.05,18.05,105
20141001|2014-05-06 04:00,6,18.05,18.11,18.05,18.11,118
20141001|2014-05-06 04:30,6,18.12,18.19,18.12,18.15,69
20141001|2014-05-06 05:00,6,18.13,18.13,18.12,18.12,6
20141001|2014-05-06 05:30,6,18.13,18.14,18.13,18.14,24
20141001|2014-05-06 06:00,6,18.14,18.14,18.09,18.09,38
20141001|2014-05-06 06:30,6,18.08,18.09,18.06,18.09,145
20141001|2014-05-06 07:00,6,18.06,18.08,17.97,18.01,470
20141001|2014-05-06 07:30,6,18.01,18.02,17.97,18.02,130
20141001|2014-05-06 08:00,6,18.03,18.05,17.88,17.93,1193
20141001|2014-05-06 08:30,6,17.93,17.93,17.82,17.9,1296
20141001|2014-05-06 09:00,6,17.89,17.89,17.82,17.86,377
20141001|2014-05-06 09:30,6,17.85,17.91,17.84,17.88,352
20141001|2014-05-06 10:00,6,17.89,17.89,17.84,17.84,219
20141001|2014-05-06 10:30,6,17.84,17.85,17.83,17.85,98
20141001|2014-05-06 11:00,6,17.84,17.86,17.84,17.86,68
20141001|2014-05-06 11:30,6,17.85,17.89,17.84,17.88,485
20141001|2014-05-07 02:30,7,17.87,17.9,17.85,17.85,918
20141001|2014-05-07 03:00,7,17.85,17.85,17.81,17.83,545
20141001|2014-05-07 03:30,7,17.82,17.84,17.82,17.82,355
20141001|2014-05-07 04:00,7,17.83,17.85,17.82,17.83,402
20141001|2014-05-07 04:30,7,17.83,17.86,17.82,17.86,117
20141001|2014-05-07 05:00,7,17.86,17.86,17.85,17.85,10
20141001|2014-05-07 05:30,7,17.84,17.87,17.84,17.84,229
20141001|2014-05-07 06:00,7,17.84,17.85,17.84,17.85,16
20141001|2014-05-07 06:30,7,17.84,17.84,17.82,17.82,50
20141001|2014-05-07 07:00,7,17.83,17.86,17.82,17.86,495
20141001|2014-05-07 07:30,7,17.87,17.94,17.87,17.93,671
20141001|2014-05-07 08:00,7,17.93,17.93,17.92,17.92,39
20141001|2014-05-07 08:30,7,17.93,17.96,17.9,17.96,247
20141001|2014-05-07 09:00,7,17.97,18.06,17.96,18.03,403
20141001|2014-05-07 09:30,7,18.03,18.03,18.01,18.02,167
20141001|2014-05-07 10:00,7,18.02,18.02,17.94,17.95,553
20141001|2014-05-07 10:30,7,17.96,18,17.96,17.99,324
20141001|2014-05-07 11:00,7,17.99,17.99,17.93,17.94,288
20141001|2014-05-07 11:30,7,17.95,17.98,17.94,17.98,1265
20141001|2014-05-08 02:30,8,17.96,18.02,17.89,17.91,282
20141001|2014-05-08 03:00,8,17.9,17.9,17.89,17.9,24
20141001|2014-05-08 03:30,8,17.89,17.93,17.89,17.93,43
20141001|2014-05-08 04:00,8,17.93,17.94,17.92,17.92,47
20141001|2014-05-08 04:30,8,17.92,17.92,17.92,17.92,15
20141001|2014-05-08 05:00,8,17.93,17.93,17.91,17.92,34
20141001|2014-05-08 05:30,8,17.91,17.91,17.9,17.91,38
20141001|2014-05-08 06:00,8,17.91,17.92,17.9,17.9,68
20141001|2014-05-08 06:30,8,17.91,17.91,17.88,17.88,140
20141001|2014-05-08 07:00,8,17.87,17.9,17.83,17.86,350
20141001|2014-05-08 07:30,8,17.85,17.85,17.8,17.81,438
20141001|2014-05-08 08:00,8,17.8,17.83,17.79,17.81,498
20141001|2014-05-08 08:30,8,17.81,17.92,17.81,17.92,308
20141001|2014-05-08 09:00,8,17.92,17.96,17.88,17.89,240
20141001|2014-05-08 09:30,8,17.89,17.92,17.86,17.92,119
20141001|2014-05-08 10:00,8,17.92,17.97,17.91,17.96,329
20141001|2014-05-08 10:30,8,17.96,17.98,17.94,17.96,340
20141001|2014-05-08 11:00,8,17.96,18.05,17.96,18.01,290
20141001|2014-05-08 11:30,8,18.02,18.03,17.91,17.91,795
20141001|2014-05-09 02:30,9,17.93,17.93,17.87,17.9,78
20141001|2014-05-09 03:00,9,17.89,17.9,17.87,17.88,25
20141001|2014-05-09 03:30,9,17.86,17.88,17.86,17.88,8
20141001|2014-05-09 04:00,9,17.87,17.9,17.85,17.9,30
20141001|2014-05-09 04:30,9,17.91,17.95,17.91,17.95,27
20141001|2014-05-09 05:00,9,17.95,17.95,17.9,17.9,26
20141001|2014-05-09 05:30,9,17.91,17.93,17.89,17.93,50
20141001|2014-05-09 06:00,9,17.93,17.93,17.88,17.88,17
20141001|2014-05-09 06:30,9,17.89,17.93,17.89,17.89,25
20141001|2014-05-09 07:00,9,17.89,17.95,17.87,17.95,141
20141001|2014-05-09 07:30,9,17.96,17.97,17.93,17.94,247
20141001|2014-05-09 08:00,9,17.93,17.98,17.92,17.95,256
20141001|2014-05-09 08:30,9,17.95,17.95,17.92,17.94,53
20141001|2014-05-09 09:00,9,17.95,17.96,17.93,17.95,94
20141001|2014-05-09 09:30,9,17.95,17.95,17.91,17.93,95
20141001|2014-05-09 10:00,9,17.93,17.94,17.87,17.92,139
20141001|2014-05-09 10:30,9,17.9,17.95,17.9,17.95,104
20141001|2014-05-09 11:00,9,17.95,17.95,17.88,17.91,89
20141001|2014-05-09 11:30,9,17.9,17.95,17.87,17.87,303
20141001|2014-05-12 02:30,12,17.88,17.91,17.83,17.84,457
20141001|2014-05-12 03:00,12,17.86,17.88,17.86,17.88,9
20141001|2014-05-12 03:30,12,17.86,17.9,17.84,17.9,48
20141001|2014-05-12 04:00,12,17.91,17.92,17.9,17.91,14
20141001|2014-05-12 04:30,12,17.91,17.91,17.91,17.91,3
20141001|2014-05-12 05:00,12,17.88,17.93,17.88,17.93,19
20141001|2014-05-12 05:30,12,17.9,17.92,17.9,17.91,24
20141001|2014-05-12 06:00,12,17.91,17.91,17.91,17.91,8
20141001|2014-05-12 06:30,12,17.92,17.93,17.92,17.93,18
20141001|2014-05-12 07:00,12,17.93,17.95,17.93,17.95,29
20141001|2014-05-12 07:30,12,17.95,17.97,17.93,17.93,91
20141001|2014-05-12 08:00,12,17.93,17.97,17.92,17.95,95
20141001|2014-05-12 08:30,12,17.94,17.95,17.92,17.93,81
20141001|2014-05-12 09:00,12,17.94,17.97,17.94,17.96,202
20141001|2014-05-12 09:30,12,17.96,17.99,17.96,17.98,338
20141001|2014-05-12 10:00,12,17.99,17.99,17.93,17.94,182
20141001|2014-05-12 10:30,12,17.95,18.01,17.94,18,228
20141001|2014-05-12 11:00,12,18.01,18.01,17.98,18,290
20141001|2014-05-12 11:30,12,18.01,18.01,17.96,18,294
20141001|2014-05-13 02:30,13,18.01,18.15,17.99,18.12,643
20141001|2014-05-13 03:00,13,18.12,18.14,18.11,18.14,271
20141001|2014-05-13 03:30,13,18.15,18.16,18.14,18.16,73
20141001|2014-05-13 04:00,13,18.16,18.16,18.15,18.16,28
20141001|2014-05-13 04:30,13,18.16,18.19,18.15,18.18,436
20141001|2014-05-13 05:00,13,18.19,18.28,18.17,18.28,1088
20141001|2014-05-13 05:30,13,18.28,18.28,18.24,18.24,99
20141001|2014-05-13 06:00,13,18.24,18.24,18.22,18.23,199
20141001|2014-05-13 06:30,13,18.22,18.23,18.2,18.23,94
20141001|2014-05-13 07:00,13,18.22,18.32,18.14,18.32,1568
20141001|2014-05-13 07:30,13,18.31,18.35,18.29,18.34,771
20141001|2014-05-13 08:00,13,18.34,18.37,18.34,18.37,677
20141001|2014-05-13 08:30,13,18.37,18.38,18.35,18.37,895
20141001|2014-05-13 09:00,13,18.37,18.4,18.37,18.38,301
20141001|2014-05-13 09:30,13,18.39,18.42,18.38,18.41,255
20141001|2014-05-13 10:00,13,18.4,18.46,18.4,18.44,926
20141001|2014-05-13 10:30,13,18.45,18.48,18.44,18.46,654
20141001|2014-05-13 11:00,13,18.46,18.47,18.35,18.41,198
20141001|2014-05-13 11:30,13,18.42,18.5,18.4,18.5,912
20141001|2014-05-14 02:30,14,18.47,18.62,18.47,18.56,1256
20141001|2014-05-14 03:00,14,18.59,18.59,18.58,18.59,73
20141001|2014-05-14 03:30,14,18.59,18.6,18.58,18.59,165
20141001|2014-05-14 04:00,14,18.6,18.6,18.59,18.6,107
20141001|2014-05-14 04:30,14,18.61,18.61,18.59,18.6,254
20141001|2014-05-14 05:00,14,18.6,18.62,18.6,18.61,133
20141001|2014-05-14 05:30,14,18.61,18.63,18.61,18.63,148
20141001|2014-05-14 06:00,14,18.62,18.65,18.62,18.63,743
20141001|2014-05-14 06:30,14,18.62,18.64,18.58,18.61,336
20141001|2014-05-14 07:00,14,18.6,18.62,18.53,18.57,549
20141001|2014-05-14 07:30,14,18.57,18.65,18.56,18.63,506
20141001|2014-05-14 08:00,14,18.62,18.72,18.62,18.71,1158
20141001|2014-05-14 08:30,14,18.7,18.72,18.69,18.72,418
20141001|2014-05-14 09:00,14,18.71,18.77,18.69,18.74,1735
20141001|2014-05-14 09:30,14,18.75,18.8,18.74,18.79,943
20141001|2014-05-14 10:00,14,18.8,18.84,18.78,18.84,1401
20141001|2014-05-14 10:30,14,18.83,18.84,18.81,18.83,593
20141001|2014-05-14 11:00,14,18.83,18.88,18.83,18.85,863
20141001|2014-05-14 11:30,14,18.86,18.9,18.84,18.86,1914
20141001|2014-05-15 02:30,15,18.82,18.88,18.81,18.87,690
20141001|2014-05-15 03:00,15,18.86,18.87,18.83,18.84,218
20141001|2014-05-15 03:30,15,18.84,18.84,18.83,18.83,115
20141001|2014-05-15 04:00,15,18.84,18.84,18.8,18.81,349
20141001|2014-05-15 04:30,15,18.81,18.84,18.81,18.82,122
20141001|2014-05-15 05:00,15,18.84,18.84,18.79,18.81,263
20141001|2014-05-15 05:30,15,18.8,18.8,18.78,18.78,394
20141001|2014-05-15 06:00,15,18.78,18.8,18.74,18.75,237
20141001|2014-05-15 06:30,15,18.75,18.79,18.75,18.77,143
20141001|2014-05-15 07:00,15,18.76,18.85,18.76,18.82,552
20141001|2014-05-15 07:30,15,18.82,18.83,18.79,18.81,159
20141001|2014-05-15 08:00,15,18.82,18.84,18.79,18.79,353
20141001|2014-05-15 08:30,15,18.78,18.8,18.73,18.74,637
20141001|2014-05-15 09:00,15,18.72,18.72,18.5,18.59,2298
20141001|2014-05-15 09:30,15,18.6,18.66,18.6,18.65,1155
20141001|2014-05-15 10:00,15,18.65,18.69,18.65,18.69,912
20141001|2014-05-15 10:30,15,18.69,18.77,18.69,18.77,1994
20141001|2014-05-15 11:00,15,18.77,18.87,18.77,18.86,2248
20141001|2014-05-15 11:30,15,18.86,18.91,18.81,18.84,2455
20141001|2014-05-16 02:30,16,18.8,18.83,18.76,18.8,304
20141001|2014-05-16 03:00,16,18.81,18.82,18.8,18.82,25
20141001|2014-05-16 03:30,16,18.85,18.85,18.81,18.83,84
20141001|2014-05-16 04:00,16,18.82,18.82,18.82,18.82,61
20141001|2014-05-16 04:30,16,18.83,18.83,18.8,18.82,177
20141001|2014-05-16 05:00,16,18.82,18.84,18.82,18.84,100
20141001|2014-05-16 05:30,16,18.82,18.83,18.81,18.83,29
20141001|2014-05-16 06:00,16,18.82,18.82,18.82,18.82,27
20141001|2014-05-16 06:30,16,18.83,18.84,18.76,18.82,148
20141001|2014-05-16 07:00,16,18.84,18.86,18.8,18.86,306
20141001|2014-05-16 07:30,16,18.85,18.87,18.84,18.85,98
20141001|2014-05-16 08:00,16,18.86,18.89,18.84,18.84,232
20141001|2014-05-16 08:30,16,18.84,18.84,18.7,18.72,702
20141001|2014-05-16 09:00,16,18.73,18.75,18.65,18.69,445
20141001|2014-05-16 09:30,16,18.7,18.71,18.65,18.69,275
20141001|2014-05-16 10:00,16,18.68,18.79,18.68,18.76,356
20141001|2014-05-16 10:30,16,18.77,18.77,18.61,18.65,527
20141001|2014-05-16 11:00,16,18.66,18.68,18.59,18.62,477
20141001|2014-05-16 11:30,16,18.63,18.64,18.55,18.56,745
20141001|2014-05-19 02:30,19,18.64,18.67,18.59,18.67,955
20141001|2014-05-19 03:00,19,18.67,18.67,18.66,18.66,12
20141001|2014-05-19 03:30,19,18.67,18.67,18.6,18.61,61
20141001|2014-05-19 04:00,19,18.6,18.63,18.59,18.62,57
20141001|2014-05-19 04:30,19,18.61,18.65,18.56,18.65,182
20141001|2014-05-19 05:00,19,18.64,18.65,18.63,18.64,55
20141001|2014-05-19 05:30,19,18.65,18.66,18.64,18.64,82
20141001|2014-05-19 06:00,19,18.64,18.65,18.61,18.61,72
20141001|2014-05-19 06:30,19,18.62,18.66,18.62,18.63,107
20141001|2014-05-19 07:00,19,18.65,18.66,18.57,18.64,269
20141001|2014-05-19 07:30,19,18.64,18.68,18.6,18.62,162
20141001|2014-05-19 08:00,19,18.63,18.65,18.53,18.56,311
20141001|2014-05-19 08:30,19,18.56,18.56,18.44,18.44,305
20141001|2014-05-19 09:00,19,18.44,18.47,18.44,18.47,340
20141001|2014-05-19 09:30,19,18.47,18.54,18.45,18.53,204
20141001|2014-05-19 10:00,19,18.55,18.55,18.48,18.53,235
20141001|2014-05-19 10:30,19,18.52,18.55,18.51,18.55,218
20141001|2014-05-19 11:00,19,18.55,18.56,18.52,18.56,77
20141001|2014-05-19 11:30,19,18.55,18.56,18.49,18.5,1003
20141001|2014-05-20 02:30,20,18.49,18.5,18.46,18.49,334
20141001|2014-05-20 03:00,20,18.49,18.52,18.49,18.49,58
20141001|2014-05-20 03:30,20,18.49,18.5,18.49,18.5,83
20141001|2014-05-20 04:00,20,18.5,18.52,18.5,18.52,178
20141001|2014-05-20 04:30,20,18.52,18.54,18.52,18.53,113
20141001|2014-05-20 05:00,20,18.53,18.53,18.51,18.51,74
20141001|2014-05-20 05:30,20,18.52,18.52,18.5,18.51,76
20141001|2014-05-20 06:00,20,18.51,18.51,18.51,18.51,24
20141001|2014-05-20 06:30,20,18.5,18.52,18.49,18.51,238
20141001|2014-05-20 07:00,20,18.52,18.53,18.5,18.53,411
20141001|2014-05-20 07:30,20,18.53,18.54,18.52,18.52,246
20141001|2014-05-20 08:00,20,18.52,18.54,18.51,18.51,71
20141001|2014-05-20 08:30,20,18.51,18.57,18.49,18.55,416
20141001|2014-05-20 09:00,20,18.56,18.61,18.55,18.57,362
20141001|2014-05-20 09:30,20,18.57,18.59,18.49,18.54,152
20141001|2014-05-20 10:00,20,18.54,18.58,18.54,18.57,356
20141001|2014-05-20 10:30,20,18.56,18.56,18.5,18.51,230
20141001|2014-05-20 11:00,20,18.52,18.52,18.42,18.47,397
20141001|2014-05-20 11:30,20,18.46,18.46,18.33,18.4,1934
20141001|2014-05-21 02:30,21,18.39,18.39,18.31,18.31,862
20141001|2014-05-21 03:00,21,18.32,18.33,18.31,18.32,314
20141001|2014-05-21 03:30,21,18.32,18.33,18.32,18.32,96
20141001|2014-05-21 04:00,21,18.32,18.34,18.31,18.32,240
20141001|2014-05-21 04:30,21,18.32,18.33,18.31,18.31,104
20141001|2014-05-21 05:00,21,18.32,18.33,18.31,18.31,98
20141001|2014-05-21 05:30,21,18.31,18.32,18.3,18.32,80
20141001|2014-05-21 06:00,21,18.31,18.31,18.22,18.23,792
20141001|2014-05-21 06:30,21,18.23,18.24,18.19,18.24,426
20141001|2014-05-21 07:00,21,18.23,18.28,18.22,18.24,209
20141001|2014-05-21 07:30,21,18.24,18.27,18.23,18.23,120
20141001|2014-05-21 08:00,21,18.25,18.27,18.22,18.23,344
20141001|2014-05-21 08:30,21,18.24,18.27,18.24,18.25,186
20141001|2014-05-21 09:00,21,18.25,18.28,18.21,18.26,353
20141001|2014-05-21 09:30,21,18.27,18.33,18.23,18.25,1851
20141001|2014-05-21 10:00,21,18.25,18.26,18.24,18.25,661
20141001|2014-05-21 10:30,21,18.25,18.31,18.24,18.3,395
20141001|2014-05-21 11:00,21,18.29,18.31,18.28,18.28,514
20141001|2014-05-21 11:30,21,18.28,18.34,18.28,18.34,545
20141001|2014-05-22 02:30,22,18.4,18.4,18.29,18.3,213
20141001|2014-05-22 03:00,22,18.3,18.3,18.26,18.26,199
20141001|2014-05-22 03:30,22,18.26,18.27,18.23,18.23,54
20141001|2014-05-22 04:00,22,18.24,18.27,18.24,18.26,27
20141001|2014-05-22 04:30,22,18.24,18.27,18.23,18.27,133
20141001|2014-05-22 05:00,22,18.25,18.31,18.25,18.28,132
20141001|2014-05-22 05:30,22,18.29,18.3,18.27,18.28,239
20141001|2014-05-22 06:00,22,18.28,18.3,18.28,18.29,50
20141001|2014-05-22 06:30,22,18.3,18.3,18.27,18.27,62
20141001|2014-05-22 07:00,22,18.28,18.3,18.23,18.23,272
20141001|2014-05-22 07:30,22,18.23,18.26,18.22,18.26,239
20141001|2014-05-22 08:00,22,18.26,18.27,18.24,18.26,305
20141001|2014-05-22 08:30,22,18.26,18.34,18.26,18.3,649
20141001|2014-05-22 09:00,22,18.3,18.3,18.27,18.28,139
20141001|2014-05-22 09:30,22,18.27,18.28,18.23,18.23,218
20141001|2014-05-22 10:00,22,18.23,18.25,18.23,18.24,132
20141001|2014-05-22 10:30,22,18.25,18.26,18.23,18.24,147
20141001|2014-05-22 11:00,22,18.23,18.25,18.22,18.23,235
20141001|2014-05-22 11:30,22,18.22,18.26,18.18,18.18,758
20141001|2014-05-23 02:30,23,18.15,18.19,18.1,18.12,312
20141001|2014-05-23 03:00,23,18.13,18.13,18.12,18.13,14
20141001|2014-05-23 03:30,23,18.13,18.13,18.1,18.11,85
20141001|2014-05-23 04:00,23,18.11,18.11,18.1,18.1,21
20141001|2014-05-23 04:30,23,18.11,18.15,18.11,18.15,163
20141001|2014-05-23 05:00,23,18.15,18.16,18.15,18.15,134
20141001|2014-05-23 05:30,23,18.14,18.16,18.14,18.16,26
20141001|2014-05-23 06:00,23,18.16,18.17,18.15,18.15,16
20141001|2014-05-23 06:30,23,18.16,18.23,18.15,18.2,169
20141001|2014-05-23 07:00,23,18.2,18.22,18.11,18.18,137
20141001|2014-05-23 07:30,23,18.17,18.19,18.15,18.15,181
20141001|2014-05-23 08:00,23,18.17,18.18,18.14,18.16,245
20141001|2014-05-23 08:30,23,18.16,18.17,18.13,18.16,407
20141001|2014-05-23 09:00,23,18.15,18.17,18.14,18.15,74
20141001|2014-05-23 09:30,23,18.15,18.21,18.15,18.16,279
20141001|2014-05-23 10:00,23,18.16,18.17,18.13,18.13,773
20141001|2014-05-23 10:30,23,18.13,18.14,18.13,18.14,266
20141001|2014-05-23 11:00,23,18.13,18.13,18.11,18.11,762
20141001|2014-05-23 11:30,23,18.12,18.25,18.11,18.25,1028
20141001|2014-05-27 02:30,27,18.1,18.14,18.09,18.11,1805
20141001|2014-05-27 03:00,27,18.11,18.12,18.1,18.12,152
20141001|2014-05-27 03:30,27,18.12,18.12,18.1,18.1,28
20141001|2014-05-27 04:00,27,18.11,18.11,18.08,18.09,592
20141001|2014-05-27 04:30,27,18.09,18.1,18.08,18.1,341
20141001|2014-05-27 05:00,27,18.1,18.1,18.09,18.09,69
20141001|2014-05-27 05:30,27,18.09,18.09,18.06,18.06,199
20141001|2014-05-27 06:00,27,18.06,18.07,18.04,18.05,488
20141001|2014-05-27 06:30,27,18.05,18.07,18.04,18.05,409
20141001|2014-05-27 07:00,27,18.05,18.07,18,18,389
20141001|2014-05-27 07:30,27,18,18.05,17.98,18.01,962
20141001|2014-05-27 08:00,27,18,18.01,17.8,17.87,3941
20141001|2014-05-27 08:30,27,17.87,17.89,17.82,17.86,1643
20141001|2014-05-27 09:00,27,17.85,17.91,17.85,17.87,1081
20141001|2014-05-27 09:30,27,17.87,17.91,17.86,17.9,1169
20141001|2014-05-27 10:00,27,17.89,17.94,17.89,17.91,565
20141001|2014-05-27 10:30,27,17.9,17.95,17.9,17.92,460
20141001|2014-05-27 11:00,27,17.94,17.94,17.87,17.89,539
20141001|2014-05-27 11:30,27,17.9,17.91,17.86,17.87,1835
20141001|2014-05-28 02:30,28,17.9,17.93,17.88,17.91,1689
20141001|2014-05-28 03:00,28,17.91,17.91,17.88,17.9,170
20141001|2014-05-28 03:30,28,17.9,17.91,17.88,17.89,143
20141001|2014-05-28 04:00,28,17.88,17.89,17.87,17.87,120
20141001|2014-05-28 04:30,28,17.88,17.91,17.88,17.9,162
20141001|2014-05-28 05:00,28,17.9,17.91,17.87,17.87,98
20141001|2014-05-28 05:30,28,17.88,17.92,17.88,17.92,74
20141001|2014-05-28 06:00,28,17.91,17.97,17.91,17.92,330
20141001|2014-05-28 06:30,28,17.92,17.94,17.9,17.93,444
20141001|2014-05-28 07:00,28,17.94,18.01,17.93,17.95,810
20141001|2014-05-28 07:30,28,17.95,17.99,17.95,17.98,714
20141001|2014-05-28 08:00,28,17.98,18,17.95,17.96,1033
20141001|2014-05-28 08:30,28,17.95,17.95,17.91,17.91,702
20141001|2014-05-28 09:00,28,17.92,17.92,17.89,17.91,596
20141001|2014-05-28 09:30,28,17.91,17.92,17.87,17.9,595
20141001|2014-05-28 10:00,28,17.89,17.95,17.89,17.92,513
20141001|2014-05-28 10:30,28,17.93,17.98,17.91,17.97,356
20141001|2014-05-28 11:00,28,17.97,17.98,17.94,17.95,402
20141001|2014-05-28 11:30,28,17.96,17.98,17.93,17.98,1853
20141001|2014-05-29 02:30,29,18.01,18.09,18,18.06,1722
20141001|2014-05-29 03:00,29,18.07,18.11,18.06,18.1,634
20141001|2014-05-29 03:30,29,18.11,18.16,18.07,18.13,399
20141001|2014-05-29 04:00,29,18.13,18.16,18.11,18.12,371
20141001|2014-05-29 04:30,29,18.12,18.13,18.11,18.13,94
20141001|2014-05-29 05:00,29,18.13,18.28,18.13,18.27,708
20141001|2014-05-29 05:30,29,18.27,18.38,18.23,18.29,1380
20141001|2014-05-29 06:00,29,18.28,18.3,18.24,18.26,276
20141001|2014-05-29 06:30,29,18.26,18.27,18.25,18.26,167
20141001|2014-05-29 07:00,29,18.25,18.38,18.25,18.36,732
20141001|2014-05-29 07:30,29,18.36,18.36,18.29,18.29,440
20141001|2014-05-29 08:00,29,18.3,18.33,18.29,18.32,577
20141001|2014-05-29 08:30,29,18.32,18.33,18.24,18.29,927
20141001|2014-05-29 09:00,29,18.27,18.3,18.25,18.28,375
20141001|2014-05-29 09:30,29,18.27,18.29,18.26,18.28,165
20141001|2014-05-29 10:00,29,18.28,18.33,18.28,18.31,351
20141001|2014-05-29 10:30,29,18.32,18.32,18.26,18.28,324
20141001|2014-05-29 11:00,29,18.27,18.29,18.24,18.24,730
20141001|2014-05-29 11:30,29,18.24,18.35,18.22,18.32,883
20141001|2014-05-30 02:30,30,18.33,18.36,18.31,18.32,426
20141001|2014-05-30 03:00,30,18.32,18.33,18.29,18.3,108
20141001|2014-05-30 03:30,30,18.29,18.29,18.29,18.29,28
20141001|2014-05-30 04:00,30,18.28,18.28,18.25,18.25,136
20141001|2014-05-30 04:30,30,18.25,18.25,18.16,18.23,337
20141001|2014-05-30 05:00,30,18.23,18.25,18.22,18.24,73
20141001|2014-05-30 05:30,30,18.25,18.25,18.21,18.21,22
20141001|2014-05-30 06:00,30,18.22,18.22,18.21,18.22,8
20141001|2014-05-30 06:30,30,18.22,18.22,18.11,18.14,274
20141001|2014-05-30 07:00,30,18.14,18.15,18.11,18.13,377
20141001|2014-05-30 07:30,30,18.12,18.15,18.11,18.15,183
20141001|2014-05-30 08:00,30,18.16,18.21,18.14,18.14,432
20141001|2014-05-30 08:30,30,18.15,18.15,18.11,18.12,228
20141001|2014-05-30 09:00,30,18.12,18.14,18.09,18.12,477
20141001|2014-05-30 09:30,30,18.12,18.24,18.1,18.18,647
20141001|2014-05-30 10:00,30,18.17,18.21,18.15,18.2,383
20141001|2014-05-30 10:30,30,18.2,18.22,18.15,18.22,359
20141001|2014-05-30 11:00,30,18.21,18.25,18.2,18.21,411
20141001|2014-05-30 11:30,30,18.22,18.23,18.17,18.2,1687
20141001|2014-06-02 02:30,2,18.2,18.28,18.2,18.26,848
20141001|2014-06-02 03:00,2,18.28,18.3,18.27,18.28,180
20141001|2014-06-02 03:30,2,18.3,18.3,18.26,18.27,18
20141001|2014-06-02 04:00,2,18.28,18.29,18.26,18.26,29
20141001|2014-06-02 04:30,2,18.27,18.28,18.27,18.28,76
20141001|2014-06-02 05:00,2,18.28,18.28,18.27,18.28,25
20141001|2014-06-02 05:30,2,18.28,18.28,18.28,18.28,18
20141001|2014-06-02 06:00,2,18.27,18.28,18.24,18.28,67
20141001|2014-06-02 06:30,2,18.27,18.28,18.25,18.25,156
20141001|2014-06-02 07:00,2,18.26,18.33,18.26,18.29,839
20141001|2014-06-02 07:30,2,18.29,18.3,18.18,18.2,619
20141001|2014-06-02 08:00,2,18.21,18.27,18.2,18.25,644
20141001|2014-06-02 08:30,2,18.25,18.25,17.99,18.09,2093
20141001|2014-06-02 09:00,2,18.09,18.17,18.07,18.15,852
20141001|2014-06-02 09:30,2,18.16,18.16,18.08,18.12,578
20141001|2014-06-02 10:00,2,18.11,18.18,18.1,18.11,513
20141001|2014-06-02 10:30,2,18.12,18.13,18.07,18.08,363
20141001|2014-06-02 11:00,2,18.08,18.1,18.07,18.08,520
20141001|2014-06-02 11:30,2,18.08,18.09,18.02,18.04,1659
20141001|2014-06-03 02:30,3,18.02,18.05,18.01,18.03,630
20141001|2014-06-03 03:00,3,18.03,18.06,18.03,18.03,136
20141001|2014-06-03 03:30,3,18.04,18.05,18.04,18.04,81
20141001|2014-06-03 04:00,3,18.03,18.05,18.03,18.05,42
20141001|2014-06-03 04:30,3,18.06,18.07,18.05,18.06,33
20141001|2014-06-03 05:00,3,18.06,18.06,18.03,18.04,79
20141001|2014-06-03 05:30,3,18.03,18.04,18.02,18.03,34
20141001|2014-06-03 06:00,3,18.04,18.07,18.04,18.06,52
20141001|2014-06-03 06:30,3,18.07,18.07,18.03,18.04,214
20141001|2014-06-03 07:00,3,18.03,18.13,18.03,18.08,300
20141001|2014-06-03 07:30,3,18.09,18.11,18.06,18.08,309
20141001|2014-06-03 08:00,3,18.09,18.15,18.08,18.13,848
20141001|2014-06-03 08:30,3,18.13,18.16,18.11,18.11,1082
20141001|2014-06-03 09:00,3,18.12,18.14,18.09,18.09,236
20141001|2014-06-03 09:30,3,18.1,18.12,18.08,18.08,229
20141001|2014-06-03 10:00,3,18.1,18.12,18.05,18.07,531
20141001|2014-06-03 10:30,3,18.1,18.13,18.08,18.1,253
20141001|2014-06-03 11:00,3,18.09,18.11,18.07,18.09,124
20141001|2014-06-03 11:30,3,18.08,18.11,18.04,18.05,722
20141001|2014-06-04 02:30,4,18.05,18.07,18,18.01,1004
20141001|2014-06-04 03:00,4,18,18.02,17.99,17.99,336
20141001|2014-06-04 03:30,4,18.01,18.01,17.99,18,68
20141001|2014-06-04 04:00,4,18,18.01,17.98,17.99,412
20141001|2014-06-04 04:30,4,17.99,18,17.97,17.98,379
20141001|2014-06-04 05:00,4,17.98,17.98,17.96,17.97,357
20141001|2014-06-04 05:30,4,17.97,18,17.96,17.99,481
20141001|2014-06-04 06:00,4,17.99,18.04,17.96,18.01,647
20141001|2014-06-04 06:30,4,18,18.07,18,18.03,538
20141001|2014-06-04 07:00,4,18.03,18.05,17.99,18.02,262
20141001|2014-06-04 07:30,4,18.01,18.06,18,18.06,305
20141001|2014-06-04 08:00,4,18.06,18.06,18.03,18.05,302
20141001|2014-06-04 08:30,4,18.06,18.11,18.05,18.07,715
20141001|2014-06-04 09:00,4,18.07,18.09,18.01,18.02,403
20141001|2014-06-04 09:30,4,18.01,18.03,17.99,18.01,478
20141001|2014-06-04 10:00,4,18.01,18.02,17.93,17.93,698
20141001|2014-06-04 10:30,4,17.93,17.98,17.93,17.96,632
20141001|2014-06-04 11:00,4,17.95,17.97,17.92,17.93,756
20141001|2014-06-04 11:30,4,17.93,17.96,17.89,17.89,1562
20141001|2014-06-05 02:30,5,17.93,17.93,17.89,17.92,730
20141001|2014-06-05 03:00,5,17.92,17.96,17.91,17.95,95
20141001|2014-06-05 03:30,5,17.96,17.96,17.93,17.94,31
20141001|2014-06-05 04:00,5,17.94,17.94,17.94,17.94,63
20141001|2014-06-05 04:30,5,17.93,17.93,17.93,17.93,45
20141001|2014-06-05 05:00,5,17.94,17.96,17.9,17.96,329
20141001|2014-06-05 05:30,5,17.96,17.97,17.95,17.95,51
20141001|2014-06-05 06:00,5,17.95,17.95,17.91,17.92,52
20141001|2014-06-05 06:30,5,17.92,17.92,17.86,17.88,1409
20141001|2014-06-05 07:00,5,17.88,17.91,17.87,17.9,789
20141001|2014-06-05 07:30,5,17.91,17.91,17.78,17.8,1419
20141001|2014-06-05 08:00,5,17.79,17.8,17.74,17.79,2183
20141001|2014-06-05 08:30,5,17.79,17.84,17.78,17.82,705
20141001|2014-06-05 09:00,5,17.82,17.84,17.81,17.81,416
20141001|2014-06-05 09:30,5,17.8,17.83,17.79,17.81,680
20141001|2014-06-05 10:00,5,17.82,17.82,17.8,17.81,565
20141001|2014-06-05 10:30,5,17.8,17.8,17.78,17.78,271
20141001|2014-06-05 11:00,5,17.78,17.79,17.75,17.75,588
20141001|2014-06-05 11:30,5,17.75,17.76,17.64,17.69,4132
20141001|2014-06-06 02:30,6,17.64,17.72,17.64,17.7,2376
20141001|2014-06-06 03:00,6,17.7,17.7,17.68,17.68,634
20141001|2014-06-06 03:30,6,17.68,17.69,17.66,17.67,222
20141001|2014-06-06 04:00,6,17.67,17.67,17.65,17.65,158
20141001|2014-06-06 04:30,6,17.65,17.65,17.61,17.63,423
20141001|2014-06-06 05:00,6,17.63,17.65,17.62,17.64,137
20141001|2014-06-06 05:30,6,17.63,17.65,17.63,17.64,176
20141001|2014-06-06 06:00,6,17.64,17.66,17.63,17.66,374
20141001|2014-06-06 06:30,6,17.66,17.66,17.65,17.65,95
20141001|2014-06-06 07:00,6,17.65,17.66,17.63,17.65,872
20141001|2014-06-06 07:30,6,17.65,17.69,17.63,17.65,1285
20141001|2014-06-06 08:00,6,17.65,17.66,17.63,17.64,875
20141001|2014-06-06 08:30,6,17.65,17.66,17.63,17.63,942
20141001|2014-06-06 09:00,6,17.63,17.63,17.59,17.6,1897
20141001|2014-06-06 09:30,6,17.59,17.61,17.56,17.57,1645
20141001|2014-06-06 10:00,6,17.56,17.72,17.56,17.67,2515
20141001|2014-06-06 10:30,6,17.68,17.71,17.67,17.68,714
20141001|2014-06-06 11:00,6,17.67,17.71,17.67,17.68,995
20141001|2014-06-06 11:30,6,17.68,17.78,17.68,17.77,1635
20141001|2014-06-09 02:30,9,17.72,17.8,17.72,17.77,1063
20141001|2014-06-09 03:00,9,17.77,17.8,17.76,17.79,198
20141001|2014-06-09 03:30,9,17.79,17.83,17.79,17.83,1310
20141001|2014-06-09 04:00,9,17.83,17.84,17.82,17.84,160
20141001|2014-06-09 04:30,9,17.83,17.84,17.82,17.83,295
20141001|2014-06-09 05:00,9,17.84,17.84,17.81,17.81,372
20141001|2014-06-09 05:30,9,17.81,17.83,17.81,17.83,189
20141001|2014-06-09 06:00,9,17.83,17.85,17.82,17.83,324
20141001|2014-06-09 06:30,9,17.84,17.91,17.84,17.86,800
20141001|2014-06-09 07:00,9,17.87,17.88,17.79,17.79,1126
20141001|2014-06-09 07:30,9,17.8,17.81,17.73,17.73,3464
20141001|2014-06-09 08:00,9,17.73,17.77,17.71,17.77,1049
20141001|2014-06-09 08:30,9,17.77,17.83,17.76,17.77,400
20141001|2014-06-09 09:00,9,17.77,17.78,17.75,17.76,415
20141001|2014-06-09 09:30,9,17.76,17.79,17.75,17.77,239
20141001|2014-06-09 10:00,9,17.77,17.78,17.74,17.76,759
20141001|2014-06-09 10:30,9,17.76,17.76,17.72,17.72,481
20141001|2014-06-09 11:00,9,17.73,17.74,17.71,17.73,653
20141001|2014-06-09 11:30,9,17.72,17.8,17.7,17.8,2006
20141001|2014-06-10 02:30,10,17.74,17.77,17.66,17.68,2960
20141001|2014-06-10 03:00,10,17.68,17.69,17.65,17.68,276
20141001|2014-06-10 03:30,10,17.69,17.69,17.64,17.67,168
20141001|2014-06-10 04:00,10,17.67,17.7,17.65,17.69,201
20141001|2014-06-10 04:30,10,17.68,17.69,17.67,17.67,131
20141001|2014-06-10 05:00,10,17.66,17.67,17.64,17.66,821
20141001|2014-06-10 05:30,10,17.66,17.68,17.64,17.68,251
20141001|2014-06-10 06:00,10,17.67,17.7,17.66,17.7,257
20141001|2014-06-10 06:30,10,17.69,17.7,17.69,17.7,132
20141001|2014-06-10 07:00,10,17.69,17.7,17.66,17.68,644
20141001|2014-06-10 07:30,10,17.67,17.84,17.65,17.81,3659
20141001|2014-06-10 08:00,10,17.81,17.87,17.74,17.83,3392
20141001|2014-06-10 08:30,10,17.84,17.85,17.73,17.74,2792
20141001|2014-06-10 09:00,10,17.74,17.75,17.7,17.74,1658
20141001|2014-06-10 09:30,10,17.75,17.78,17.7,17.73,1040
20141001|2014-06-10 10:00,10,17.73,17.73,17.64,17.65,1126
20141001|2014-06-10 10:30,10,17.65,17.77,17.64,17.76,1013
20141001|2014-06-10 11:00,10,17.76,17.77,17.73,17.74,987
20141001|2014-06-10 11:30,10,17.74,17.8,17.73,17.75,1421
20141001|2014-06-11 02:30,11,17.7,17.74,17.66,17.67,1981
20141001|2014-06-11 03:00,11,17.67,17.69,17.65,17.66,566
20141001|2014-06-11 03:30,11,17.66,17.67,17.63,17.64,286
20141001|2014-06-11 04:00,11,17.64,17.65,17.63,17.64,546
20141001|2014-06-11 04:30,11,17.63,17.64,17.62,17.63,64
20141001|2014-06-11 05:00,11,17.62,17.67,17.6,17.67,276
20141001|2014-06-11 05:30,11,17.68,17.69,17.65,17.66,189
20141001|2014-06-11 06:00,11,17.66,17.66,17.64,17.64,100
20141001|2014-06-11 06:30,11,17.64,17.66,17.64,17.65,118
20141001|2014-06-11 07:00,11,17.65,17.65,17.6,17.63,1470
20141001|2014-06-11 07:30,11,17.62,17.65,17.62,17.62,493
20141001|2014-06-11 08:00,11,17.61,17.64,17.59,17.64,1574
20141001|2014-06-11 08:30,11,17.64,17.66,17.6,17.6,647
20141001|2014-06-11 09:00,11,17.6,17.63,17.6,17.61,997
20141001|2014-06-11 09:30,11,17.61,17.63,17.58,17.59,1445
20141001|2014-06-11 10:00,11,17.59,17.6,17.55,17.57,2239
20141001|2014-06-11 10:30,11,17.58,17.6,17.57,17.58,895
20141001|2014-06-11 11:00,11,17.59,17.6,17.55,17.6,1070
20141001|2014-06-11 11:30,11,17.61,17.65,17.58,17.63,1824
20141001|2014-06-12 02:30,12,17.6,17.6,17.52,17.53,2319
20141001|2014-06-12 03:00,12,17.53,17.54,17.51,17.52,276
20141001|2014-06-12 03:30,12,17.52,17.54,17.51,17.53,126
20141001|2014-06-12 04:00,12,17.53,17.54,17.52,17.53,798
20141001|2014-06-12 04:30,12,17.55,17.58,17.55,17.56,447
20141001|2014-06-12 05:00,12,17.57,17.57,17.53,17.54,196
20141001|2014-06-12 05:30,12,17.54,17.54,17.52,17.52,415
20141001|2014-06-12 06:00,12,17.52,17.53,17.51,17.51,770
20141001|2014-06-12 06:30,12,17.51,17.52,17.5,17.5,309
20141001|2014-06-12 07:00,12,17.51,17.58,17.5,17.56,763
20141001|2014-06-12 07:30,12,17.57,17.64,17.57,17.6,1547
20141001|2014-06-12 08:00,12,17.6,17.61,17.57,17.57,826
20141001|2014-06-12 08:30,12,17.57,17.61,17.57,17.58,1367
20141001|2014-06-12 09:00,12,17.58,17.59,17.56,17.58,1047
20141001|2014-06-12 09:30,12,17.58,17.58,17.54,17.54,992
20141001|2014-06-12 10:00,12,17.54,17.56,17.51,17.55,1262
20141001|2014-06-12 10:30,12,17.54,17.56,17.52,17.54,949
20141001|2014-06-12 11:00,12,17.54,17.54,17.5,17.51,1845
20141001|2014-06-12 11:30,12,17.52,17.53,17.5,17.51,3656
20141001|2014-06-13 02:30,13,17.56,17.56,17.47,17.51,2222
20141001|2014-06-13 03:00,13,17.5,17.51,17.47,17.48,387
20141001|2014-06-13 03:30,13,17.48,17.52,17.47,17.51,344
20141001|2014-06-13 04:00,13,17.51,17.53,17.49,17.52,609
20141001|2014-06-13 04:30,13,17.53,17.54,17.52,17.53,94
20141001|2014-06-13 05:00,13,17.52,17.52,17.49,17.51,208
20141001|2014-06-13 05:30,13,17.52,17.62,17.52,17.59,1359
20141001|2014-06-13 06:00,13,17.59,17.61,17.59,17.59,649
20141001|2014-06-13 06:30,13,17.59,17.6,17.58,17.58,405
20141001|2014-06-13 07:00,13,17.58,17.77,17.56,17.72,5214
20141001|2014-06-13 07:30,13,17.72,17.78,17.71,17.77,1297
20141001|2014-06-13 08:00,13,17.77,17.79,17.69,17.72,2417
20141001|2014-06-13 08:30,13,17.71,17.78,17.7,17.73,2025
20141001|2014-06-13 09:00,13,17.73,17.77,17.72,17.77,1014
20141001|2014-06-13 09:30,13,17.77,17.77,17.72,17.73,859
20141001|2014-06-13 10:00,13,17.74,17.84,17.72,17.83,1574
20141001|2014-06-13 10:30,13,17.84,17.98,17.83,17.94,8456
20141001|2014-06-13 11:00,13,17.94,17.94,17.87,17.88,1519
20141001|2014-06-13 11:30,13,17.87,17.92,17.83,17.83,2262
20141001|2014-06-16 02:30,16,17.99,18,17.88,17.92,4326
20141001|2014-06-16 03:00,16,17.92,17.94,17.91,17.91,296
20141001|2014-06-16 03:30,16,17.92,17.93,17.91,17.93,119
20141001|2014-06-16 04:00,16,17.92,17.96,17.91,17.95,531
20141001|2014-06-16 04:30,16,17.95,17.99,17.94,17.99,353
20141001|2014-06-16 05:00,16,17.99,17.99,17.94,17.98,719
20141001|2014-06-16 05:30,16,17.98,17.99,17.92,17.94,1182
20141001|2014-06-16 06:00,16,17.93,17.95,17.93,17.95,91
20141001|2014-06-16 06:30,16,17.95,17.96,17.94,17.95,148
20141001|2014-06-16 07:00,16,17.95,17.96,17.89,17.93,1145
20141001|2014-06-16 07:30,16,17.93,17.93,17.83,17.91,1985
20141001|2014-06-16 08:00,16,17.91,17.91,17.82,17.87,1286
20141001|2014-06-16 08:30,16,17.87,17.91,17.86,17.89,801
20141001|2014-06-16 09:00,16,17.89,17.95,17.87,17.95,823
20141001|2014-06-16 09:30,16,17.94,17.96,17.91,17.94,1267
20141001|2014-06-16 10:00,16,17.94,18.03,17.93,17.98,2731
20141001|2014-06-16 10:30,16,17.98,17.98,17.93,17.95,770
20141001|2014-06-16 11:00,16,17.95,17.97,17.93,17.93,647
20141001|2014-06-16 11:30,16,17.93,17.99,17.91,17.99,3075
20141001|2014-06-17 02:30,17,17.92,17.95,17.87,17.93,761
20141001|2014-06-17 03:00,17,17.93,17.93,17.83,17.89,665
20141001|2014-06-17 03:30,17,17.89,17.89,17.85,17.87,167
20141001|2014-06-17 04:00,17,17.88,17.91,17.88,17.91,118
20141001|2014-06-17 04:30,17,17.91,17.94,17.91,17.93,279
20141001|2014-06-17 05:00,17,17.93,17.94,17.92,17.93,147
20141001|2014-06-17 05:30,17,17.92,17.93,17.9,17.92,174
20141001|2014-06-17 06:00,17,17.92,17.95,17.92,17.95,306
20141001|2014-06-17 06:30,17,17.95,17.95,17.93,17.94,310
20141001|2014-06-17 07:00,17,17.94,17.94,17.85,17.89,1666
20141001|2014-06-17 07:30,17,17.89,17.9,17.84,17.88,1277
20141001|2014-06-17 08:00,17,17.87,17.92,17.87,17.9,859
20141001|2014-06-17 08:30,17,17.89,17.94,17.89,17.92,803
20141001|2014-06-17 09:00,17,17.93,17.94,17.85,17.86,1772
20141001|2014-06-17 09:30,17,17.85,17.89,17.84,17.89,1387
20141001|2014-06-17 10:00,17,17.88,17.91,17.88,17.89,1127
20141001|2014-06-17 10:30,17,17.89,17.93,17.89,17.92,979
20141001|2014-06-17 11:00,17,17.93,17.93,17.9,17.91,687
20141001|2014-06-17 11:30,17,17.91,17.94,17.9,17.94,1716
20141001|2014-06-18 02:30,18,17.95,17.99,17.86,17.92,3543
20141001|2014-06-18 03:00,18,17.91,17.96,17.9,17.94,546
20141001|2014-06-18 03:30,18,17.93,18.03,17.93,18.01,1989
20141001|2014-06-18 04:00,18,18.01,18.07,18,18.05,1216
20141001|2014-06-18 04:30,18,18.05,18.17,18.04,18.17,4089
20141001|2014-06-18 05:00,18,18.16,18.22,18.16,18.21,3587
20141001|2014-06-18 05:30,18,18.21,18.21,18.14,18.15,1203
20141001|2014-06-18 06:00,18,18.16,18.17,18.08,18.08,1737
20141001|2014-06-18 06:30,18,18.08,18.12,18.06,18.11,769
20141001|2014-06-18 07:00,18,18.11,18.23,18.11,18.19,5101
20141001|2014-06-18 07:30,18,18.2,18.23,18.16,18.2,2158
20141001|2014-06-18 08:00,18,18.2,18.24,18.2,18.23,1913
20141001|2014-06-18 08:30,18,18.23,18.24,18.19,18.22,2511
20141001|2014-06-18 09:00,18,18.22,18.27,18.19,18.26,3480
20141001|2014-06-18 09:30,18,18.26,18.32,18.26,18.31,4817
20141001|2014-06-18 10:00,18,18.31,18.33,18.26,18.29,3256
20141001|2014-06-18 10:30,18,18.3,18.31,18.28,18.29,1024
20141001|2014-06-18 11:00,18,18.29,18.36,18.29,18.35,5233
20141001|2014-06-18 11:30,18,18.34,18.37,18.28,18.31,5448
20141001|2014-06-18 12:00,18,18.29,18.29,18.29,18.29,2
20141001|2014-06-19 02:30,19,18.29,18.31,18.19,18.28,3657
20141001|2014-06-19 03:00,19,18.28,18.28,18.25,18.27,535
20141001|2014-06-19 03:30,19,18.27,18.3,18.25,18.29,571
20141001|2014-06-19 04:00,19,18.29,18.31,18.27,18.3,385
20141001|2014-06-19 04:30,19,18.3,18.31,18.28,18.29,285
20141001|2014-06-19 05:00,19,18.3,18.3,18.28,18.29,180
20141001|2014-06-19 05:30,19,18.29,18.32,18.28,18.32,343
20141001|2014-06-19 06:00,19,18.32,18.33,18.29,18.31,637
20141001|2014-06-19 06:30,19,18.31,18.34,18.28,18.32,557
20141001|2014-06-19 07:00,19,18.33,18.37,18.3,18.36,2624
20141001|2014-06-19 07:30,19,18.35,18.42,18.34,18.41,3508
20141001|2014-06-19 08:00,19,18.41,18.5,18.39,18.5,6835
20141001|2014-06-19 08:30,19,18.5,18.55,18.49,18.52,4696
20141001|2014-06-19 09:00,19,18.51,18.57,18.51,18.57,3913
20141001|2014-06-19 09:30,19,18.57,18.59,18.55,18.59,2981
20141001|2014-06-19 10:00,19,18.59,18.64,18.57,18.63,6302
20141001|2014-06-19 10:30,19,18.63,18.69,18.63,18.64,4778
20141001|2014-06-19 11:00,19,18.64,18.71,18.62,18.7,4878
20141001|2014-06-19 11:30,19,18.7,18.73,18.64,18.68,7407
20141001|2014-06-20 02:30,20,18.61,18.65,18.58,18.64,4583
20141001|2014-06-20 03:00,20,18.63,18.64,18.61,18.61,1125
20141001|2014-06-20 03:30,20,18.62,18.64,18.61,18.64,804
20141001|2014-06-20 04:00,20,18.64,18.66,18.63,18.66,393
20141001|2014-06-20 04:30,20,18.67,18.67,18.65,18.67,440
20141001|2014-06-20 05:00,20,18.66,18.67,18.65,18.67,297
20141001|2014-06-20 05:30,20,18.67,18.68,18.66,18.68,286
20141001|2014-06-20 06:00,20,18.67,18.68,18.66,18.66,985
20141001|2014-06-20 06:30,20,18.66,18.68,18.66,18.67,573
20141001|2014-06-20 07:00,20,18.67,18.69,18.65,18.68,3578
20141001|2014-06-20 07:30,20,18.69,18.71,18.65,18.68,2572
20141001|2014-06-20 08:00,20,18.67,18.7,18.66,18.67,1992
20141001|2014-06-20 08:30,20,18.66,18.68,18.65,18.68,1380
20141001|2014-06-20 09:00,20,18.67,18.73,18.65,18.72,3852
20141001|2014-06-20 09:30,20,18.71,18.72,18.65,18.71,2104
20141001|2014-06-20 10:00,20,18.71,18.75,18.7,18.75,3158
20141001|2014-06-20 10:30,20,18.74,18.77,18.73,18.77,2078
20141001|2014-06-20 11:00,20,18.76,18.79,18.75,18.79,3236
20141001|2014-06-20 11:30,20,18.79,18.79,18.72,18.74,3667
20141001|2014-06-23 02:30,23,18.8,18.8,18.73,18.79,3306
20141001|2014-06-23 03:00,23,18.79,18.79,18.77,18.79,949
20141001|2014-06-23 03:30,23,18.78,18.79,18.77,18.77,374
20141001|2014-06-23 04:00,23,18.78,18.78,18.74,18.75,434
20141001|2014-06-23 04:30,23,18.75,18.77,18.72,18.74,802
20141001|2014-06-23 05:00,23,18.74,18.75,18.73,18.73,606
20141001|2014-06-23 05:30,23,18.73,18.75,18.72,18.74,372
20141001|2014-06-23 06:00,23,18.73,18.74,18.73,18.74,623
20141001|2014-06-23 06:30,23,18.73,18.75,18.73,18.74,380
20141001|2014-06-23 07:00,23,18.73,18.76,18.73,18.74,1271
20141001|2014-06-23 07:30,23,18.74,18.75,18.67,18.69,4076
20141001|2014-06-23 08:00,23,18.69,18.72,18.59,18.62,5399
20141001|2014-06-23 08:30,23,18.62,18.71,18.62,18.71,3513
20141001|2014-06-23 09:00,23,18.7,18.76,18.7,18.74,3675
20141001|2014-06-23 09:30,23,18.74,18.76,18.73,18.76,1207
20141001|2014-06-23 10:00,23,18.76,18.81,18.75,18.77,3975
20141001|2014-06-23 10:30,23,18.77,18.78,18.63,18.7,3270
20141001|2014-06-23 11:00,23,18.7,18.78,18.7,18.76,1509
20141001|2014-06-23 11:30,23,18.75,18.76,18.64,18.65,4295
20141001|2014-06-24 02:30,24,18.61,18.65,18.56,18.64,3387
20141001|2014-06-24 03:00,24,18.63,18.63,18.57,18.59,687
20141001|2014-06-24 03:30,24,18.6,18.62,18.5,18.56,2012
20141001|2014-06-24 04:00,24,18.56,18.58,18.55,18.57,478
20141001|2014-06-24 04:30,24,18.57,18.58,18.52,18.52,1481
20141001|2014-06-24 05:00,24,18.52,18.61,18.49,18.61,1951
20141001|2014-06-24 05:30,24,18.61,18.62,18.56,18.56,562
20141001|2014-06-24 06:00,24,18.56,18.57,18.47,18.55,1315
20141001|2014-06-24 06:30,24,18.55,18.61,18.55,18.58,1122
20141001|2014-06-24 07:00,24,18.59,18.65,18.58,18.62,2240
20141001|2014-06-24 07:30,24,18.62,18.65,18.6,18.65,1777
20141001|2014-06-24 08:00,24,18.65,18.68,18.63,18.68,1725
20141001|2014-06-24 08:30,24,18.67,18.69,18.61,18.67,1970
20141001|2014-06-24 09:00,24,18.66,18.69,18.66,18.66,2089
20141001|2014-06-24 09:30,24,18.66,18.67,18.63,18.66,1596
20141001|2014-06-24 10:00,24,18.67,18.69,18.66,18.68,2090
20141001|2014-06-24 10:30,24,18.67,18.69,18.66,18.69,856
20141001|2014-06-24 11:00,24,18.69,18.69,18.6,18.68,1944
20141001|2014-06-24 11:30,24,18.69,18.71,18.66,18.7,5405
20141001|2014-06-25 02:30,25,18.68,18.7,18.64,18.66,1733
20141001|2014-06-25 03:00,25,18.66,18.68,18.64,18.65,285
20141001|2014-06-25 03:30,25,18.64,18.65,18.64,18.64,303
20141001|2014-06-25 04:00,25,18.64,18.64,18.59,18.6,1114
20141001|2014-06-25 04:30,25,18.6,18.61,18.59,18.61,386
20141001|2014-06-25 05:00,25,18.6,18.61,18.59,18.6,282
20141001|2014-06-25 05:30,25,18.59,18.6,18.59,18.59,231
20141001|2014-06-25 06:00,25,18.59,18.62,18.59,18.6,738
20141001|2014-06-25 06:30,25,18.61,18.63,18.58,18.59,1251
20141001|2014-06-25 07:00,25,18.59,18.59,18.54,18.56,3008
20141001|2014-06-25 07:30,25,18.56,18.58,18.51,18.54,3008
20141001|2014-06-25 08:00,25,18.53,18.57,18.5,18.53,2869
20141001|2014-06-25 08:30,25,18.53,18.57,18.52,18.56,1886
20141001|2014-06-25 09:00,25,18.56,18.59,18.54,18.56,2689
20141001|2014-06-25 09:30,25,18.56,18.58,18.53,18.54,1921
20141001|2014-06-25 10:00,25,18.54,18.57,18.51,18.54,1919
20141001|2014-06-25 10:30,25,18.53,18.54,18.42,18.46,5274
20141001|2014-06-25 11:00,25,18.46,18.57,18.44,18.54,4610
20141001|2014-06-25 11:30,25,18.54,18.65,18.53,18.65,7443
20141001|2014-06-26 02:30,26,18.61,18.63,18.58,18.63,1419
20141001|2014-06-26 03:00,26,18.63,18.67,18.62,18.66,1157
20141001|2014-06-26 03:30,26,18.66,18.67,18.65,18.65,169
20141001|2014-06-26 04:00,26,18.66,18.66,18.65,18.65,359
20141001|2014-06-26 04:30,26,18.65,18.65,18.63,18.65,455
20141001|2014-06-26 05:00,26,18.64,18.66,18.64,18.66,349
20141001|2014-06-26 05:30,26,18.66,18.67,18.63,18.66,294
20141001|2014-06-26 06:00,26,18.66,18.67,18.63,18.65,294
20141001|2014-06-26 06:30,26,18.66,18.66,18.58,18.61,1167
20141001|2014-06-26 07:00,26,18.61,18.69,18.61,18.67,1693
20141001|2014-06-26 07:30,26,18.67,18.68,18.64,18.67,930
20141001|2014-06-26 08:00,26,18.67,18.74,18.61,18.73,4750
20141001|2014-06-26 08:30,26,18.72,18.73,18.62,18.63,2940
20141001|2014-06-26 09:00,26,18.63,18.64,18.6,18.63,2044
20141001|2014-06-26 09:30,26,18.63,18.68,18.62,18.64,1633
20141001|2014-06-26 10:00,26,18.65,18.72,18.63,18.71,2042
20141001|2014-06-26 10:30,26,18.71,18.71,18.67,18.69,1111
20141001|2014-06-26 11:00,26,18.7,18.73,18.69,18.72,1333
20141001|2014-06-26 11:30,26,18.72,18.75,18.7,18.72,5670
20141001|2014-06-27 02:30,27,18.7,18.72,18.62,18.67,1914
20141001|2014-06-27 03:00,27,18.67,18.67,18.63,18.65,610
20141001|2014-06-27 03:30,27,18.65,18.66,18.54,18.6,2295
20141001|2014-06-27 04:00,27,18.6,18.61,18.58,18.58,210
20141001|2014-06-27 04:30,27,18.59,18.59,18.55,18.55,587
20141001|2014-06-27 05:00,27,18.55,18.6,18.55,18.6,376
20141001|2014-06-27 05:30,27,18.6,18.6,18.58,18.59,133
20141001|2014-06-27 06:00,27,18.59,18.61,18.59,18.59,161
20141001|2014-06-27 06:30,27,18.59,18.63,18.59,18.62,440
20141001|2014-06-27 07:00,27,18.62,18.7,18.61,18.65,1758
20141001|2014-06-27 07:30,27,18.64,18.69,18.63,18.67,972
20141001|2014-06-27 08:00,27,18.67,18.69,18.66,18.69,1174
20141001|2014-06-27 08:30,27,18.69,18.69,18.61,18.66,1935
20141001|2014-06-27 09:00,27,18.65,18.67,18.62,18.63,1508
20141001|2014-06-27 09:30,27,18.63,18.64,18.47,18.58,6693
20141001|2014-06-27 10:00,27,18.58,18.61,18.52,18.59,1769
20141001|2014-06-27 10:30,27,18.59,18.6,18.55,18.55,1348
20141001|2014-06-27 11:00,27,18.56,18.59,18.23,18.27,11055
20141001|2014-06-27 11:30,27,18.27,18.34,18.26,18.3,11627
20141001|2014-06-30 02:30,30,18.2,18.21,18.1,18.2,4423
20141001|2014-06-30 03:00,30,18.2,18.24,18.19,18.23,1505
20141001|2014-06-30 03:30,30,18.23,18.25,18.21,18.24,276
20141001|2014-06-30 04:00,30,18.24,18.25,18.21,18.23,704
20141001|2014-06-30 04:30,30,18.23,18.24,18.22,18.22,150
20141001|2014-06-30 05:00,30,18.22,18.25,18.22,18.24,540
20141001|2014-06-30 05:30,30,18.23,18.24,18.21,18.21,753
20141001|2014-06-30 06:00,30,18.21,18.23,18.2,18.23,417
20141001|2014-06-30 06:30,30,18.23,18.23,18.2,18.21,741
20141001|2014-06-30 07:00,30,18.21,18.29,18.21,18.25,3021
20141001|2014-06-30 07:30,30,18.25,18.27,18.18,18.19,2238
20141001|2014-06-30 08:00,30,18.18,18.2,18.05,18.09,5453
20141001|2014-06-30 08:30,30,18.08,18.09,18.05,18.06,3145
20141001|2014-06-30 09:00,30,18.07,18.12,18.02,18.1,4231
20141001|2014-06-30 09:30,30,18.1,18.17,18.09,18.12,2507
20141001|2014-06-30 10:00,30,18.12,18.15,18.12,18.12,1679
20141001|2014-06-30 10:30,30,18.12,18.14,18.08,18.08,2661
20141001|2014-06-30 11:00,30,18.08,18.1,18.02,18.03,3417
20141001|2014-06-30 11:30,30,18.03,18.07,17.98,18.05,8780
20141001|2014-07-01 02:30,1,18.04,18.04,17.91,17.92,3324
20141001|2014-07-01 03:00,1,17.92,17.96,17.92,17.95,511
20141001|2014-07-01 03:30,1,17.95,17.96,17.92,17.94,465
20141001|2014-07-01 04:00,1,17.95,17.96,17.94,17.95,330
20141001|2014-07-01 04:30,1,17.95,17.97,17.95,17.96,437
20141001|2014-07-01 05:00,1,17.95,17.99,17.95,17.98,369
20141001|2014-07-01 05:30,1,17.99,18.02,17.96,18.01,657
20141001|2014-07-01 06:00,1,18.01,18.01,17.95,17.95,741
20141001|2014-07-01 06:30,1,17.96,17.98,17.94,17.96,469
20141001|2014-07-01 07:00,1,17.97,18,17.88,17.93,4284
20141001|2014-07-01 07:30,1,17.93,17.94,17.87,17.92,2625
20141001|2014-07-01 08:00,1,17.92,17.93,17.85,17.86,2972
20141001|2014-07-01 08:30,1,17.86,17.94,17.85,17.9,3206
20141001|2014-07-01 09:00,1,17.89,17.94,17.89,17.9,2360
20141001|2014-07-01 09:30,1,17.9,17.92,17.86,17.86,2154
20141001|2014-07-01 10:00,1,17.87,17.88,17.76,17.76,8897
20141001|2014-07-01 10:30,1,17.77,17.81,17.76,17.79,2552
20141001|2014-07-01 11:00,1,17.78,17.8,17.75,17.76,2473
20141001|2014-07-01 11:30,1,17.76,17.84,17.71,17.83,9282
20141001|2014-07-02 02:30,2,17.83,17.85,17.72,17.74,3203
20141001|2014-07-02 03:00,2,17.74,17.76,17.73,17.75,715
20141001|2014-07-02 03:30,2,17.74,17.81,17.74,17.79,643
20141001|2014-07-02 04:00,2,17.8,17.81,17.77,17.77,358
20141001|2014-07-02 04:30,2,17.77,17.78,17.73,17.76,787
20141001|2014-07-02 05:00,2,17.75,17.76,17.74,17.76,164
20141001|2014-07-02 05:30,2,17.76,17.76,17.74,17.76,206
20141001|2014-07-02 06:00,2,17.76,17.77,17.72,17.77,847
20141001|2014-07-02 06:30,2,17.77,17.78,17.73,17.74,503
20141001|2014-07-02 07:00,2,17.74,17.75,17.66,17.69,4980
20141001|2014-07-02 07:30,2,17.68,17.71,17.68,17.69,1153
20141001|2014-07-02 08:00,2,17.68,17.7,17.67,17.69,1836
20141001|2014-07-02 08:30,2,17.68,17.7,17.65,17.69,2454
20141001|2014-07-02 09:00,2,17.69,17.69,17.66,17.68,1885
20141001|2014-07-02 09:30,2,17.69,17.77,17.67,17.72,2544
20141001|2014-07-02 10:00,2,17.72,17.73,17.69,17.72,2362
20141001|2014-07-02 10:30,2,17.72,17.85,17.72,17.83,3798
20141001|2014-07-02 11:00,2,17.83,17.84,17.79,17.8,3050
20141001|2014-07-02 11:30,2,17.81,17.96,17.8,17.95,7295
20141001|2014-07-03 02:30,3,17.9,17.93,17.83,17.84,1775
20141001|2014-07-03 03:00,3,17.85,17.85,17.83,17.84,590
20141001|2014-07-03 03:30,3,17.84,17.85,17.83,17.84,189
20141001|2014-07-03 04:00,3,17.84,17.85,17.83,17.84,231
20141001|2014-07-03 04:30,3,17.84,17.85,17.83,17.84,199
20141001|2014-07-03 05:00,3,17.84,17.84,17.82,17.83,388
20141001|2014-07-03 05:30,3,17.83,17.86,17.82,17.85,1515
20141001|2014-07-03 06:00,3,17.85,17.86,17.84,17.85,239
20141001|2014-07-03 06:30,3,17.85,17.85,17.83,17.83,317
20141001|2014-07-03 07:00,3,17.83,17.87,17.82,17.82,2022
20141001|2014-07-03 07:30,3,17.81,17.83,17.79,17.79,1816
20141001|2014-07-03 08:00,3,17.79,17.82,17.78,17.82,1442
20141001|2014-07-03 08:30,3,17.82,17.83,17.79,17.82,718
20141001|2014-07-03 09:00,3,17.81,17.82,17.79,17.8,1542
20141001|2014-07-03 09:30,3,17.8,17.81,17.74,17.79,2989
20141001|2014-07-03 10:00,3,17.78,17.82,17.75,17.76,1222
20141001|2014-07-03 10:30,3,17.76,17.78,17.75,17.76,910
20141001|2014-07-03 11:00,3,17.77,17.78,17.73,17.74,1828
20141001|2014-07-03 11:30,3,17.75,17.85,17.74,17.82,2865
20141001|2014-07-07 02:30,7,17.75,17.75,17.66,17.68,4880
20141001|2014-07-07 03:00,7,17.68,17.69,17.66,17.68,486
20141001|2014-07-07 03:30,7,17.68,17.7,17.67,17.69,287
20141001|2014-07-07 04:00,7,17.68,17.69,17.67,17.69,166
20141001|2014-07-07 04:30,7,17.68,17.69,17.67,17.67,410
20141001|2014-07-07 05:00,7,17.67,17.68,17.65,17.65,1005
20141001|2014-07-07 05:30,7,17.65,17.66,17.65,17.65,366
20141001|2014-07-07 06:00,7,17.65,17.68,17.65,17.67,365
20141001|2014-07-07 06:30,7,17.68,17.68,17.66,17.67,758
20141001|2014-07-07 07:00,7,17.66,17.67,17.55,17.58,9046
20141001|2014-07-07 07:30,7,17.58,17.61,17.57,17.6,1728
20141001|2014-07-07 08:00,7,17.6,17.6,17.58,17.6,1578
20141001|2014-07-07 08:30,7,17.6,17.65,17.6,17.63,2195
20141001|2014-07-07 09:00,7,17.63,17.63,17.6,17.63,1504
20141001|2014-07-07 09:30,7,17.62,17.62,17.57,17.58,2102
20141001|2014-07-07 10:00,7,17.58,17.59,17.34,17.46,17161
20141001|2014-07-07 10:30,7,17.46,17.48,17.42,17.47,3343
20141001|2014-07-07 11:00,7,17.47,17.51,17.46,17.46,3005
20141001|2014-07-07 11:30,7,17.47,17.57,17.45,17.55,8318
20141001|2014-07-08 02:30,8,17.55,17.56,17.45,17.46,2523
20141001|2014-07-08 03:00,8,17.47,17.47,17.42,17.42,670
20141001|2014-07-08 03:30,8,17.42,17.44,17.41,17.43,477
20141001|2014-07-08 04:00,8,17.42,17.44,17.42,17.43,210
20141001|2014-07-08 04:30,8,17.43,17.46,17.42,17.45,802
20141001|2014-07-08 05:00,8,17.44,17.45,17.42,17.42,437
20141001|2014-07-08 05:30,8,17.42,17.44,17.4,17.44,818
20141001|2014-07-08 06:00,8,17.43,17.48,17.43,17.46,1260
20141001|2014-07-08 06:30,8,17.47,17.52,17.46,17.5,1611
20141001|2014-07-08 07:00,8,17.51,17.52,17.44,17.45,2047
20141001|2014-07-08 07:30,8,17.46,17.47,17.42,17.43,1143
20141001|2014-07-08 08:00,8,17.43,17.47,17.42,17.45,1760
20141001|2014-07-08 08:30,8,17.45,17.54,17.44,17.5,2849
20141001|2014-07-08 09:00,8,17.51,17.52,17.46,17.51,3122
20141001|2014-07-08 09:30,8,17.51,17.57,17.5,17.57,2942
20141001|2014-07-08 10:00,8,17.57,17.7,17.55,17.55,6922
20141001|2014-07-08 10:30,8,17.55,17.78,17.54,17.63,6841
20141001|2014-07-08 11:00,8,17.62,17.67,17.61,17.63,2526
20141001|2014-07-08 11:30,8,17.63,17.73,17.6,17.72,5028
20141001|2014-07-09 02:30,9,17.7,17.77,17.63,17.64,1400
20141001|2014-07-09 03:00,9,17.65,17.65,17.61,17.62,857
20141001|2014-07-09 03:30,9,17.62,17.62,17.61,17.62,79
20141001|2014-07-09 04:00,9,17.62,17.63,17.62,17.62,203
20141001|2014-07-09 04:30,9,17.62,17.64,17.61,17.63,260
20141001|2014-07-09 05:00,9,17.63,17.63,17.61,17.61,391
20141001|2014-07-09 05:30,9,17.61,17.66,17.61,17.66,258
20141001|2014-07-09 06:00,9,17.66,17.7,17.66,17.69,339
20141001|2014-07-09 06:30,9,17.7,17.71,17.66,17.66,494
20141001|2014-07-09 07:00,9,17.66,17.66,17.53,17.54,2383
20141001|2014-07-09 07:30,9,17.54,17.58,17.53,17.53,1791
20141001|2014-07-09 08:00,9,17.54,17.55,17.43,17.45,4467
20141001|2014-07-09 08:30,9,17.44,17.46,17.42,17.42,2148
20141001|2014-07-09 09:00,9,17.42,17.45,17.37,17.42,5298
20141001|2014-07-09 09:30,9,17.42,17.44,17.38,17.39,2689
20141001|2014-07-09 10:00,9,17.4,17.4,17.27,17.37,8804
20141001|2014-07-09 10:30,9,17.38,17.42,17.34,17.36,2934
20141001|2014-07-09 11:00,9,17.36,17.37,17.32,17.35,1918
20141001|2014-07-09 11:30,9,17.35,17.48,17.33,17.47,5748
20141001|2014-07-10 02:30,10,17.45,17.45,17.33,17.35,1597
20141001|2014-07-10 03:00,10,17.35,17.37,17.33,17.33,610
20141001|2014-07-10 03:30,10,17.33,17.33,17.31,17.32,760
20141001|2014-07-10 04:00,10,17.33,17.34,17.32,17.32,487
20141001|2014-07-10 04:30,10,17.32,17.33,17.31,17.32,593
20141001|2014-07-10 05:00,10,17.33,17.33,17.3,17.31,499
20141001|2014-07-10 05:30,10,17.31,17.33,17.31,17.32,243
20141001|2014-07-10 06:00,10,17.33,17.33,17.3,17.32,351
20141001|2014-07-10 06:30,10,17.33,17.35,17.32,17.32,652
20141001|2014-07-10 07:00,10,17.32,17.33,17.28,17.29,2353
20141001|2014-07-10 07:30,10,17.29,17.32,17.25,17.29,3711
20141001|2014-07-10 08:00,10,17.29,17.3,17.21,17.24,7064
20141001|2014-07-10 08:30,10,17.24,17.34,17.23,17.25,2448
20141001|2014-07-10 09:00,10,17.25,17.28,17.19,17.2,4223
20141001|2014-07-10 09:30,10,17.2,17.22,17.15,17.17,3371
20141001|2014-07-10 10:00,10,17.17,17.22,17.16,17.17,2012
20141001|2014-07-10 10:30,10,17.17,17.21,17.16,17.2,1083
20141001|2014-07-10 11:00,10,17.19,17.22,17.15,17.21,2071
20141001|2014-07-10 11:30,10,17.21,17.38,17.2,17.27,8795
20141001|2014-07-11 02:30,11,17.29,17.29,17.17,17.17,1466
20141001|2014-07-11 03:00,11,17.17,17.21,17.17,17.19,457
20141001|2014-07-11 03:30,11,17.18,17.19,17.15,17.17,717
20141001|2014-07-11 04:00,11,17.18,17.18,17.16,17.17,297
20141001|2014-07-11 04:30,11,17.16,17.19,17.16,17.18,441
20141001|2014-07-11 05:00,11,17.18,17.19,17.17,17.18,630
20141001|2014-07-11 05:30,11,17.18,17.2,17.18,17.18,507
20141001|2014-07-11 06:00,11,17.18,17.19,17.18,17.19,106
20141001|2014-07-11 06:30,11,17.19,17.19,17.17,17.17,551
20141001|2014-07-11 07:00,11,17.18,17.21,17.17,17.2,1615
20141001|2014-07-11 07:30,11,17.19,17.21,17.07,17.08,6621
20141001|2014-07-11 08:00,11,17.07,17.11,17.05,17.08,4203
20141001|2014-07-11 08:30,11,17.09,17.13,17.05,17.08,2784
20141001|2014-07-11 09:00,11,17.08,17.1,17.06,17.07,1674
20141001|2014-07-11 09:30,11,17.07,17.09,17.06,17.08,1097
20141001|2014-07-11 10:00,11,17.08,17.09,17.04,17.06,1864
20141001|2014-07-11 10:30,11,17.05,17.07,17,17.07,2959
20141001|2014-07-11 11:00,11,17.06,17.11,17,17.07,2553
20141001|2014-07-11 11:30,11,17.08,17.1,17.03,17.04,4230
20141001|2014-07-14 02:30,14,17.14,17.2,17.11,17.13,2048
20141001|2014-07-14 03:00,14,17.13,17.17,17.11,17.15,1030
20141001|2014-07-14 03:30,14,17.15,17.17,17.12,17.17,263
20141001|2014-07-14 04:00,14,17.16,17.17,17.15,17.15,179
20141001|2014-07-14 04:30,14,17.15,17.2,17.15,17.17,528
20141001|2014-07-14 05:00,14,17.18,17.18,17.14,17.16,325
20141001|2014-07-14 05:30,14,17.16,17.16,17.12,17.15,509
20141001|2014-07-14 06:00,14,17.14,17.14,17.13,17.14,150
20141001|2014-07-14 06:30,14,17.15,17.18,17.14,17.16,443
20141001|2014-07-14 07:00,14,17.17,17.18,17.12,17.13,2121
20141001|2014-07-14 07:30,14,17.14,17.14,17.1,17.12,1539
20141001|2014-07-14 08:00,14,17.12,17.15,17.1,17.13,1370
20141001|2014-07-14 08:30,14,17.13,17.16,17.1,17.12,2202
20141001|2014-07-14 09:00,14,17.12,17.29,17.11,17.29,3692
20141001|2014-07-14 09:30,14,17.28,17.33,17.23,17.32,4779
20141001|2014-07-14 10:00,14,17.32,17.33,17.23,17.28,2911
20141001|2014-07-14 10:30,14,17.28,17.29,17.2,17.23,1403
20141001|2014-07-14 11:00,14,17.22,17.26,17.2,17.22,1320
20141001|2014-07-14 11:30,14,17.22,17.23,17.17,17.21,5255
20141001|2014-07-15 02:30,15,17.18,17.18,17.15,17.17,1351
20141001|2014-07-15 03:00,15,17.18,17.22,17.16,17.2,1010
20141001|2014-07-15 03:30,15,17.2,17.25,17.2,17.24,553
20141001|2014-07-15 04:00,15,17.24,17.28,17.22,17.23,1225
20141001|2014-07-15 04:30,15,17.24,17.24,17.21,17.21,204
20141001|2014-07-15 05:00,15,17.22,17.22,17.19,17.19,901
20141001|2014-07-15 05:30,15,17.19,17.24,17.19,17.21,390
20141001|2014-07-15 06:00,15,17.22,17.23,17.2,17.2,401
20141001|2014-07-15 06:30,15,17.21,17.21,17.18,17.18,358
20141001|2014-07-15 07:00,15,17.18,17.23,17.17,17.2,1348
20141001|2014-07-15 07:30,15,17.21,17.25,17.18,17.24,1013
20141001|2014-07-15 08:00,15,17.25,17.25,17.2,17.21,1141
20141001|2014-07-15 08:30,15,17.21,17.25,17.21,17.24,1262
20141001|2014-07-15 09:00,15,17.24,17.27,17.21,17.22,1499
20141001|2014-07-15 09:30,15,17.22,17.23,17.18,17.19,1503
20141001|2014-07-15 10:00,15,17.2,17.2,17.15,17.18,2545
20141001|2014-07-15 10:30,15,17.19,17.2,17.18,17.2,870
20141001|2014-07-15 11:00,15,17.2,17.22,17.15,17.21,2117
20141001|2014-07-15 11:30,15,17.21,17.24,17.16,17.23,4220
20141001|2014-07-16 02:30,16,17.24,17.31,17.24,17.26,3265
20141001|2014-07-16 03:00,16,17.26,17.26,17.25,17.26,237
20141001|2014-07-16 03:30,16,17.27,17.28,17.23,17.24,766
20141001|2014-07-16 04:00,16,17.24,17.24,17.2,17.21,450
20141001|2014-07-16 04:30,16,17.21,17.23,17.2,17.22,481
20141001|2014-07-16 05:00,16,17.22,17.22,17.2,17.2,308
20141001|2014-07-16 05:30,16,17.2,17.21,17.18,17.18,589
20141001|2014-07-16 06:00,16,17.19,17.22,17.18,17.21,288
20141001|2014-07-16 06:30,16,17.22,17.25,17.21,17.24,517
20141001|2014-07-16 07:00,16,17.23,17.26,17.2,17.23,916
20141001|2014-07-16 07:30,16,17.22,17.23,17.19,17.19,1020
20141001|2014-07-16 08:00,16,17.19,17.21,17.15,17.15,2124
20141001|2014-07-16 08:30,16,17.15,17.16,17.12,17.13,2362
20141001|2014-07-16 09:00,16,17.14,17.18,17.12,17.17,1672
20141001|2014-07-16 09:30,16,17.18,17.18,17.13,17.13,976
20141001|2014-07-16 10:00,16,17.14,17.21,17.12,17.12,2237
20141001|2014-07-16 10:30,16,17.13,17.13,17.1,17.1,1721
20141001|2014-07-16 11:00,16,17.1,17.13,17.09,17.09,2013
20141001|2014-07-16 11:30,16,17.1,17.1,17.02,17.07,8939
20141001|2014-07-17 02:30,17,17.07,17.1,16.96,17,4747
20141001|2014-07-17 03:00,17,17.01,17.02,16.99,17.01,512
20141001|2014-07-17 03:30,17,17.01,17.03,16.97,16.98,1374
20141001|2014-07-17 04:00,17,16.98,16.99,16.94,16.94,1140
20141001|2014-07-17 04:30,17,16.94,16.97,16.92,16.95,1063
20141001|2014-07-17 05:00,17,16.95,16.97,16.94,16.95,517
20141001|2014-07-17 05:30,17,16.95,16.97,16.95,16.95,687
20141001|2014-07-17 06:00,17,16.95,16.95,16.93,16.93,411
20141001|2014-07-17 06:30,17,16.94,16.97,16.94,16.95,827
20141001|2014-07-17 07:00,17,16.96,16.97,16.94,16.96,746
20141001|2014-07-17 07:30,17,16.96,16.97,16.92,16.93,2372
20141001|2014-07-17 08:00,17,16.92,16.94,16.91,16.92,2092
20141001|2014-07-17 08:30,17,16.92,17,16.92,16.98,2514
20141001|2014-07-17 09:00,17,16.98,17.02,16.91,16.96,3083
20141001|2014-07-17 09:30,17,16.96,16.96,16.93,16.94,1342
20141001|2014-07-17 10:00,17,16.95,16.96,16.93,16.94,1031
20141001|2014-07-17 10:30,17,16.95,16.95,16.92,16.92,1568
20141001|2014-07-17 11:00,17,16.93,16.93,16.87,16.91,4426
20141001|2014-07-17 11:30,17,16.91,16.96,16.89,16.96,5313
20141001|2014-07-18 02:30,18,17.01,17.01,16.95,16.95,2148
20141001|2014-07-18 03:00,18,16.96,16.98,16.93,16.94,525
20141001|2014-07-18 03:30,18,16.94,16.97,16.93,16.95,329
20141001|2014-07-18 04:00,18,16.95,16.97,16.94,16.94,345
20141001|2014-07-18 04:30,18,16.95,16.99,16.93,16.98,986
20141001|2014-07-18 05:00,18,16.98,16.98,16.95,16.95,276
20141001|2014-07-18 05:30,18,16.96,16.96,16.95,16.95,70
20141001|2014-07-18 06:00,18,16.96,17.06,16.95,17.02,1456
20141001|2014-07-18 06:30,18,17.02,17.2,17,17.15,4731
20141001|2014-07-18 07:00,18,17.16,17.17,17.07,17.11,3741
20141001|2014-07-18 07:30,18,17.11,17.13,17.07,17.12,1447
20141001|2014-07-18 08:00,18,17.12,17.13,17.04,17.06,1333
20141001|2014-07-18 08:30,18,17.07,17.07,17.04,17.07,995
20141001|2014-07-18 09:00,18,17.07,17.07,17.02,17.04,1650
20141001|2014-07-18 09:30,18,17.04,17.04,17.02,17.04,957
20141001|2014-07-18 10:00,18,17.04,17.04,17.01,17.02,1142
20141001|2014-07-18 10:30,18,17.02,17.02,16.97,16.98,2066
20141001|2014-07-18 11:00,18,16.99,17,16.97,16.98,1227
20141001|2014-07-18 11:30,18,16.99,17.01,16.96,16.97,3837
20141001|2014-07-21 02:30,21,17.05,17.05,17,17.05,1569
20141001|2014-07-21 03:00,21,17.05,17.07,17.04,17.05,780
20141001|2014-07-21 03:30,21,17.06,17.16,17.06,17.15,2392
20141001|2014-07-21 04:00,21,17.15,17.15,17.13,17.15,787
20141001|2014-07-21 04:30,21,17.16,17.16,17.15,17.15,299
20141001|2014-07-21 05:00,21,17.16,17.18,17.14,17.16,797
20141001|2014-07-21 05:30,21,17.17,17.17,17.14,17.16,200
20141001|2014-07-21 06:00,21,17.16,17.16,17.15,17.16,157
20141001|2014-07-21 06:30,21,17.16,17.17,17.14,17.16,877
20141001|2014-07-21 07:00,21,17.15,17.17,17.13,17.15,1485
20141001|2014-07-21 07:30,21,17.15,17.21,17.14,17.15,2198
20141001|2014-07-21 08:00,21,17.16,17.16,17.05,17.06,3138
20141001|2014-07-21 08:30,21,17.07,17.39,17.06,17.25,11579
20141001|2014-07-21 09:00,21,17.26,17.44,17.24,17.4,6946
20141001|2014-07-21 09:30,21,17.4,17.42,17.33,17.38,1919
20141001|2014-07-21 10:00,21,17.39,17.43,17.37,17.42,2374
20141001|2014-07-21 10:30,21,17.43,17.44,17.39,17.4,1229
20141001|2014-07-21 11:00,21,17.4,17.42,17.34,17.36,2175
20141001|2014-07-21 11:30,21,17.36,17.36,17.25,17.26,6838
20141001|2014-07-22 02:30,22,17.3,17.33,17.27,17.28,2546
20141001|2014-07-22 03:00,22,17.28,17.29,17.27,17.27,453
20141001|2014-07-22 03:30,22,17.27,17.28,17.26,17.27,347
20141001|2014-07-22 04:00,22,17.26,17.27,17.25,17.25,267
20141001|2014-07-22 04:30,22,17.25,17.26,17.22,17.22,505
20141001|2014-07-22 05:00,22,17.23,17.23,17.11,17.13,2497
20141001|2014-07-22 05:30,22,17.12,17.2,17.12,17.16,1297
20141001|2014-07-22 06:00,22,17.16,17.18,17.14,17.16,334
20141001|2014-07-22 06:30,22,17.16,17.22,17.16,17.18,871
20141001|2014-07-22 07:00,22,17.17,17.18,17.1,17.1,2824
20141001|2014-07-22 07:30,22,17.1,17.15,17.06,17.13,2633
20141001|2014-07-22 08:00,22,17.13,17.15,17.07,17.09,1986
20141001|2014-07-22 08:30,22,17.08,17.15,17.08,17.1,2438
20141001|2014-07-22 09:00,22,17.1,17.12,16.96,17,7753
20141001|2014-07-22 09:30,22,17,17.03,16.99,17,1469
20141001|2014-07-22 10:00,22,17.01,17.17,17,17.15,4564
20141001|2014-07-22 10:30,22,17.15,17.28,17.15,17.19,4361
20141001|2014-07-22 11:00,22,17.19,17.22,17.14,17.2,1373
20141001|2014-07-22 11:30,22,17.2,17.2,17.13,17.19,3042
20141001|2014-07-23 02:30,23,17.19,17.23,17.11,17.13,1497
20141001|2014-07-23 03:00,23,17.13,17.14,17.11,17.12,504
20141001|2014-07-23 03:30,23,17.11,17.13,17.1,17.11,404
20141001|2014-07-23 04:00,23,17.1,17.11,17.06,17.06,839
20141001|2014-07-23 04:30,23,17.06,17.07,17.05,17.05,683
20141001|2014-07-23 05:00,23,17.06,17.06,17.03,17.04,321
20141001|2014-07-23 05:30,23,17.03,17.04,17.03,17.03,359
20141001|2014-07-23 06:00,23,17.04,17.04,17.02,17.02,300
20141001|2014-07-23 06:30,23,17.02,17.04,17.02,17.02,309
20141001|2014-07-23 07:00,23,17.03,17.07,16.99,17.05,2752
20141001|2014-07-23 07:30,23,17.04,17.09,17.02,17.06,1495
20141001|2014-07-23 08:00,23,17.06,17.14,17.05,17.09,2113
20141001|2014-07-23 08:30,23,17.1,17.1,17.05,17.06,1046
20141001|2014-07-23 09:00,23,17.06,17.12,17.05,17.07,1410
20141001|2014-07-23 09:30,23,17.06,17.09,17.03,17.06,1234
20141001|2014-07-23 10:00,23,17.06,17.07,17,17.03,1700
20141001|2014-07-23 10:30,23,17.02,17.04,16.99,17,1006
20141001|2014-07-23 11:00,23,17.01,17.01,16.92,16.95,5743
20141001|2014-07-23 11:30,23,16.95,16.98,16.94,16.95,2813
20141001|2014-07-24 02:30,24,16.96,16.98,16.94,16.96,881
20141001|2014-07-24 03:00,24,16.97,16.99,16.95,16.95,397
20141001|2014-07-24 03:30,24,16.95,16.97,16.95,16.96,139
20141001|2014-07-24 04:00,24,16.95,16.96,16.94,16.95,799
20141001|2014-07-24 04:30,24,16.95,16.99,16.95,16.98,250
20141001|2014-07-24 05:00,24,16.99,17.06,16.98,17.04,824
20141001|2014-07-24 05:30,24,17.04,17.07,17.02,17.03,1197
20141001|2014-07-24 06:00,24,17.03,17.07,17.01,17.06,265
20141001|2014-07-24 06:30,24,17.07,17.09,17.02,17.02,624
20141001|2014-07-24 07:00,24,17.02,17.17,17,17.15,2608
20141001|2014-07-24 07:30,24,17.16,17.33,17.15,17.17,4487
20141001|2014-07-24 08:00,24,17.16,17.2,17.11,17.17,2330
20141001|2014-07-24 08:30,24,17.17,17.19,17.13,17.14,1299
20141001|2014-07-24 09:00,24,17.15,17.19,17.11,17.15,1938
20141001|2014-07-24 09:30,24,17.15,17.16,17.08,17.1,1311
20141001|2014-07-24 10:00,24,17.09,17.15,16.96,17,4253
20141001|2014-07-24 10:30,24,17.01,17.02,16.98,17,781
20141001|2014-07-24 11:00,24,17.01,17.08,17,17.07,1516
20141001|2014-07-24 11:30,24,17.07,17.08,17.02,17.05,3184
20141001|2014-07-24 12:00,24,17.06,17.06,17.06,17.06,8
20141001|2014-07-25 02:30,25,17.01,17.04,16.98,17,1325
20141001|2014-07-25 03:00,25,17,17.02,16.99,16.99,1126
20141001|2014-07-25 03:30,25,16.99,17.01,16.99,16.99,925
20141001|2014-07-25 04:00,25,16.99,17.07,16.99,17.06,443
20141001|2014-07-25 04:30,25,17.06,17.06,17.02,17.04,133
20141001|2014-07-25 05:00,25,17.05,17.07,17.02,17.02,286
20141001|2014-07-25 05:30,25,17.02,17.03,17.01,17.02,159
20141001|2014-07-25 06:00,25,17.01,17.02,17,17.01,313
20141001|2014-07-25 06:30,25,17.01,17.07,17.01,17.04,496
20141001|2014-07-25 07:00,25,17.04,17.09,17.01,17.07,1322
20141001|2014-07-25 07:30,25,17.07,17.11,17.01,17.11,1570
20141001|2014-07-25 08:00,25,17.1,17.19,17.1,17.13,2863
20141001|2014-07-25 08:30,25,17.14,17.16,17.11,17.13,789
20141001|2014-07-25 09:00,25,17.13,17.19,17.12,17.15,1148
20141001|2014-07-25 09:30,25,17.16,17.18,17.13,17.18,1371
20141001|2014-07-25 10:00,25,17.17,17.23,17.16,17.18,2589
20141001|2014-07-25 10:30,25,17.17,17.2,17.16,17.19,806
20141001|2014-07-25 11:00,25,17.19,17.2,17.15,17.16,1228
20141001|2014-07-25 11:30,25,17.15,17.17,17.12,17.14,3582
20141001|2014-07-28 02:30,28,17.17,17.18,17.08,17.11,1466
20141001|2014-07-28 03:00,28,17.11,17.11,17.07,17.07,567
20141001|2014-07-28 03:30,28,17.07,17.09,17,17.03,2279
20141001|2014-07-28 04:00,28,17.03,17.03,16.99,16.99,1226
20141001|2014-07-28 04:30,28,16.99,17.02,16.99,17,336
20141001|2014-07-28 05:00,28,17.01,17.02,16.99,17,407
20141001|2014-07-28 05:30,28,17,17.01,16.99,16.99,278
20141001|2014-07-28 06:00,28,16.99,17.01,16.99,16.99,380
20141001|2014-07-28 06:30,28,17,17,16.97,16.98,1147
20141001|2014-07-28 07:00,28,16.98,17,16.9,16.92,5218
20141001|2014-07-28 07:30,28,16.91,16.96,16.9,16.95,1779
20141001|2014-07-28 08:00,28,16.95,16.96,16.93,16.95,1023
20141001|2014-07-28 08:30,28,16.96,16.98,16.94,16.95,765
20141001|2014-07-28 09:00,28,16.96,17.02,16.92,16.99,1629
20141001|2014-07-28 09:30,28,16.98,17.04,16.97,17.04,2184
20141001|2014-07-28 10:00,28,17.03,17.04,16.96,17,3824
20141001|2014-07-28 10:30,28,17,17,16.96,16.98,640
20141001|2014-07-28 11:00,28,16.97,16.98,16.93,16.96,1245
20141001|2014-07-28 11:30,28,16.95,16.98,16.93,16.95,2150
20141001|2014-07-29 02:30,29,16.92,16.93,16.86,16.88,3555
20141001|2014-07-29 03:00,29,16.88,16.89,16.86,16.86,722
20141001|2014-07-29 03:30,29,16.86,16.88,16.85,16.85,633
20141001|2014-07-29 04:00,29,16.85,16.87,16.85,16.87,321
20141001|2014-07-29 04:30,29,16.88,16.88,16.86,16.87,393
20141001|2014-07-29 05:00,29,16.88,16.88,16.86,16.87,215
20141001|2014-07-29 05:30,29,16.87,16.87,16.85,16.86,389
20141001|2014-07-29 06:00,29,16.86,16.87,16.86,16.86,269
20141001|2014-07-29 06:30,29,16.86,16.9,16.86,16.88,755
20141001|2014-07-29 07:00,29,16.89,16.89,16.78,16.8,5883
20141001|2014-07-29 07:30,29,16.81,16.81,16.76,16.77,3626
20141001|2014-07-29 08:00,29,16.76,16.77,16.72,16.73,3809
20141001|2014-07-29 08:30,29,16.73,16.74,16.62,16.64,7590
20141001|2014-07-29 09:00,29,16.64,16.75,16.63,16.73,4196
20141001|2014-07-29 09:30,29,16.73,16.73,16.66,16.68,1579
20141001|2014-07-29 10:00,29,16.68,16.73,16.67,16.71,1837
20141001|2014-07-29 10:30,29,16.7,16.75,16.69,16.74,1228
20141001|2014-07-29 11:00,29,16.74,16.76,16.66,16.7,2038
20141001|2014-07-29 11:30,29,16.7,16.71,16.6,16.62,7916
20141001|2014-07-30 02:30,30,16.64,16.64,16.56,16.58,2072
20141001|2014-07-30 03:00,30,16.59,16.66,16.58,16.61,1323
20141001|2014-07-30 03:30,30,16.61,16.62,16.57,16.57,444
20141001|2014-07-30 04:00,30,16.56,16.58,16.56,16.56,866
20141001|2014-07-30 04:30,30,16.57,16.57,16.55,16.56,445
20141001|2014-07-30 05:00,30,16.56,16.56,16.53,16.53,780
20141001|2014-07-30 05:30,30,16.54,16.55,16.52,16.54,919
20141001|2014-07-30 06:00,30,16.54,16.56,16.54,16.54,381
20141001|2014-07-30 06:30,30,16.53,16.54,16.52,16.53,704
20141001|2014-07-30 07:00,30,16.54,16.58,16.52,16.55,1352
20141001|2014-07-30 07:30,30,16.56,16.69,16.55,16.67,4780
20141001|2014-07-30 08:00,30,16.67,16.69,16.62,16.67,1793
20141001|2014-07-30 08:30,30,16.68,16.71,16.66,16.67,1594
20141001|2014-07-30 09:00,30,16.67,16.67,16.62,16.65,1175
20141001|2014-07-30 09:30,30,16.65,16.72,16.64,16.72,1189
20141001|2014-07-30 10:00,30,16.73,16.73,16.66,16.66,1040
20141001|2014-07-30 10:30,30,16.67,16.68,16.64,16.65,1021
20141001|2014-07-30 11:00,30,16.65,16.68,16.63,16.68,993
20141001|2014-07-30 11:30,30,16.68,16.69,16.62,16.64,3758
20141001|2014-07-31 02:30,31,16.68,16.7,16.62,16.64,553
20141001|2014-07-31 03:00,31,16.65,16.65,16.59,16.59,303
20141001|2014-07-31 03:30,31,16.59,16.62,16.58,16.62,504
20141001|2014-07-31 04:00,31,16.61,16.62,16.59,16.59,316
20141001|2014-07-31 04:30,31,16.59,16.6,16.59,16.6,174
20141001|2014-07-31 05:00,31,16.6,16.62,16.58,16.62,472
20141001|2014-07-31 05:30,31,16.62,16.68,16.6,16.68,565
20141001|2014-07-31 06:00,31,16.67,16.72,16.67,16.7,711
20141001|2014-07-31 06:30,31,16.7,16.71,16.6,16.6,1013
20141001|2014-07-31 07:00,31,16.6,16.61,16.53,16.54,2572
20141001|2014-07-31 07:30,31,16.54,16.57,16.53,16.53,1047
20141001|2014-07-31 08:00,31,16.53,16.55,16.53,16.55,1722
20141001|2014-07-31 08:30,31,16.55,16.59,16.53,16.55,1558
20141001|2014-07-31 09:00,31,16.56,16.59,16.55,16.57,1827
20141001|2014-07-31 09:30,31,16.58,16.59,16.55,16.57,1097
20141001|2014-07-31 10:00,31,16.58,16.59,16.49,16.55,8460
20141001|2014-07-31 10:30,31,16.56,16.56,16.47,16.47,2775
20141001|2014-07-31 11:00,31,16.48,16.53,16.44,16.51,3583
20141001|2014-07-31 11:30,31,16.51,16.55,16.42,16.44,5815
20141001|2014-08-01 02:30,1,16.48,16.48,16.4,16.41,2968
20141001|2014-08-01 03:00,1,16.41,16.43,16.4,16.43,378
20141001|2014-08-01 03:30,1,16.43,16.46,16.42,16.44,182
20141001|2014-08-01 04:00,1,16.45,16.45,16.41,16.43,345
20141001|2014-08-01 04:30,1,16.42,16.43,16.4,16.42,797
20141001|2014-08-01 05:00,1,16.42,16.42,16.4,16.41,120
20141001|2014-08-01 05:30,1,16.41,16.45,16.4,16.42,391
20141001|2014-08-01 06:00,1,16.42,16.42,16.37,16.39,1156
20141001|2014-08-01 06:30,1,16.39,16.39,16.31,16.33,2545
20141001|2014-08-01 07:00,1,16.34,16.4,16.3,16.31,2702
20141001|2014-08-01 07:30,1,16.31,16.32,16.22,16.25,4349
20141001|2014-08-01 08:00,1,16.25,16.3,16.24,16.24,1975
20141001|2014-08-01 08:30,1,16.25,16.26,16.2,16.25,1921
20141001|2014-08-01 09:00,1,16.25,16.28,16.23,16.27,2238
20141001|2014-08-01 09:30,1,16.27,16.35,16.26,16.34,2624
20141001|2014-08-01 10:00,1,16.34,16.37,16.28,16.33,3357
20141001|2014-08-01 10:30,1,16.34,16.49,16.31,16.41,4220
20141001|2014-08-01 11:00,1,16.42,16.43,16.33,16.36,2559
20141001|2014-08-01 11:30,1,16.36,16.42,16.29,16.3,4233
20141001|2014-08-04 02:30,4,16.85,17.26,16.62,16.66,18507
20141001|2014-08-04 03:00,4,16.66,16.69,16.65,16.68,1082
20141001|2014-08-04 03:30,4,16.68,16.79,16.68,16.74,1531
20141001|2014-08-04 04:00,4,16.74,16.74,16.68,16.71,428
20141001|2014-08-04 04:30,4,16.71,16.73,16.66,16.67,602
20141001|2014-08-04 05:00,4,16.68,16.71,16.67,16.69,651
20141001|2014-08-04 05:30,4,16.69,16.7,16.59,16.61,1385
20141001|2014-08-04 06:00,4,16.61,16.65,16.55,16.58,1359
20141001|2014-08-04 06:30,4,16.59,16.6,16.45,16.51,2783
20141001|2014-08-04 07:00,4,16.51,16.53,16.46,16.51,3275
20141001|2014-08-04 07:30,4,16.51,16.65,16.51,16.54,3316
20141001|2014-08-04 08:00,4,16.53,16.54,16.45,16.51,2375
20141001|2014-08-04 08:30,4,16.5,16.57,16.45,16.49,2226
20141001|2014-08-04 09:00,4,16.49,16.5,16.47,16.48,862
20141001|2014-08-04 09:30,4,16.49,16.49,16.42,16.44,2173
20141001|2014-08-04 10:00,4,16.45,16.45,16.3,16.31,4054
20141001|2014-08-04 10:30,4,16.31,16.37,16.3,16.35,1992
20141001|2014-08-04 11:00,4,16.35,16.38,16.31,16.32,1471
20141001|2014-08-04 11:30,4,16.31,16.36,16.28,16.29,4485
20141001|2014-08-05 02:30,5,16.32,16.33,16.26,16.3,1516
20141001|2014-08-05 03:00,5,16.31,16.33,16.3,16.32,172
20141001|2014-08-05 03:30,5,16.33,16.34,16.31,16.33,259
20141001|2014-08-05 04:00,5,16.31,16.34,16.31,16.33,281
20141001|2014-08-05 04:30,5,16.33,16.34,16.32,16.34,255
20141001|2014-08-05 05:00,5,16.34,16.34,16.32,16.32,77
20141001|2014-08-05 05:30,5,16.33,16.33,16.3,16.31,428
20141001|2014-08-05 06:00,5,16.3,16.31,16.29,16.29,500
20141001|2014-08-05 06:30,5,16.29,16.3,16.29,16.29,142
20141001|2014-08-05 07:00,5,16.29,16.31,16.24,16.28,2713
20141001|2014-08-05 07:30,5,16.28,16.34,16.25,16.3,1939
20141001|2014-08-05 08:00,5,16.29,16.31,16.2,16.21,3048
20141001|2014-08-05 08:30,5,16.21,16.24,16.2,16.22,1761
20141001|2014-08-05 09:00,5,16.23,16.24,16.12,16.16,4386
20141001|2014-08-05 09:30,5,16.16,16.18,16.12,16.15,2682
20141001|2014-08-05 10:00,5,16.16,16.22,16.15,16.18,1907
20141001|2014-08-05 10:30,5,16.19,16.23,16.17,16.19,1710
20141001|2014-08-05 11:00,5,16.19,16.21,16.17,16.18,983
20141001|2014-08-05 11:30,5,16.17,16.19,16.1,16.15,5044
20141001|2014-08-06 02:30,6,16.13,16.17,16.11,16.16,1538
20141001|2014-08-06 03:00,6,16.16,16.16,16.06,16.07,2120
20141001|2014-08-06 03:30,6,16.07,16.11,16.07,16.09,328
20141001|2014-08-06 04:00,6,16.1,16.11,16.09,16.09,184
20141001|2014-08-06 04:30,6,16.09,16.13,16.08,16.12,262
20141001|2014-08-06 05:00,6,16.12,16.13,16.1,16.11,213
20141001|2014-08-06 05:30,6,16.11,16.14,16.11,16.12,262
20141001|2014-08-06 06:00,6,16.12,16.16,16.11,16.16,744
20141001|2014-08-06 06:30,6,16.15,16.17,16.14,16.14,404
20141001|2014-08-06 07:00,6,16.15,16.15,16.11,16.12,1016
20141001|2014-08-06 07:30,6,16.12,16.13,16.07,16.09,1988
20141001|2014-08-06 08:00,6,16.08,16.15,16.07,16.1,1692
20141001|2014-08-06 08:30,6,16.1,16.19,16.09,16.16,1899
20141001|2014-08-06 09:00,6,16.17,16.2,16.14,16.18,1688
20141001|2014-08-06 09:30,6,16.19,16.19,16.11,16.13,1450
20141001|2014-08-06 10:00,6,16.14,16.26,16.12,16.2,2468
20141001|2014-08-06 10:30,6,16.21,16.36,16.2,16.24,6130
20141001|2014-08-06 11:00,6,16.25,16.39,16.24,16.37,4097
20141001|2014-08-06 11:30,6,16.38,16.44,16.3,16.33,6274
20141001|2014-08-07 02:30,7,16.33,16.44,16.33,16.44,2189
20141001|2014-08-07 03:00,7,16.44,16.47,16.4,16.46,1027
20141001|2014-08-07 03:30,7,16.46,16.64,16.43,16.44,4655
20141001|2014-08-07 04:00,7,16.45,16.54,16.41,16.52,1013
20141001|2014-08-07 04:30,7,16.51,16.51,16.48,16.5,150
20141001|2014-08-07 05:00,7,16.5,16.5,16.47,16.48,100
20141001|2014-08-07 05:30,7,16.48,16.48,16.44,16.46,359
20141001|2014-08-07 06:00,7,16.46,16.46,16.44,16.44,506
20141001|2014-08-07 06:30,7,16.45,16.45,16.43,16.44,313
20141001|2014-08-07 07:00,7,16.43,16.44,16.22,16.25,5574
20141001|2014-08-07 07:30,7,16.24,16.33,16.19,16.24,2917
20141001|2014-08-07 08:00,7,16.24,16.25,16.2,16.23,1123
20141001|2014-08-07 08:30,7,16.23,16.24,16.15,16.23,2151
20141001|2014-08-07 09:00,7,16.24,16.25,16.16,16.18,1738
20141001|2014-08-07 09:30,7,16.19,16.19,16.13,16.14,2085
20141001|2014-08-07 10:00,7,16.14,16.18,16.13,16.17,1140
20141001|2014-08-07 10:30,7,16.18,16.24,16.11,16.12,2726
20141001|2014-08-07 11:00,7,16.13,16.17,16.1,16.11,3071
20141001|2014-08-07 11:30,7,16.11,16.12,16.04,16.07,6694
20141001|2014-08-08 02:30,8,16.08,16.09,16.01,16.04,1161
20141001|2014-08-08 03:00,8,16.04,16.05,16.02,16.03,418
20141001|2014-08-08 03:30,8,16.03,16.05,16.02,16.05,182
20141001|2014-08-08 04:00,8,16.05,16.06,16.04,16.06,229
20141001|2014-08-08 04:30,8,16.05,16.07,16.05,16.06,162
20141001|2014-08-08 05:00,8,16.06,16.06,16.03,16.06,180
20141001|2014-08-08 05:30,8,16.06,16.06,16.03,16.06,162
20141001|2014-08-08 06:00,8,16.06,16.06,16.03,16.06,239
20141001|2014-08-08 06:30,8,16.06,16.08,16.05,16.06,251
20141001|2014-08-08 07:00,8,16.06,16.08,16.02,16.05,1082
20141001|2014-08-08 07:30,8,16.06,16.15,16.05,16.11,2083
20141001|2014-08-08 08:00,8,16.11,16.12,16.06,16.08,1508
20141001|2014-08-08 08:30,8,16.09,16.17,16.05,16.07,2210
20141001|2014-08-08 09:00,8,16.08,16.08,16.04,16.08,2077
20141001|2014-08-08 09:30,8,16.08,16.14,16.06,16.12,2390
20141001|2014-08-08 10:00,8,16.12,16.15,16.09,16.12,924
20141001|2014-08-08 10:30,8,16.13,16.2,16.11,16.2,2011
20141001|2014-08-08 11:00,8,16.2,16.2,16.13,16.16,1256
20141001|2014-08-08 11:30,8,16.17,16.17,16.12,16.15,3205
20141001|2014-08-11 02:30,11,16.14,16.14,16.05,16.09,1151
20141001|2014-08-11 03:00,11,16.1,16.1,16.04,16.05,696
20141001|2014-08-11 03:30,11,16.05,16.07,16.04,16.07,535
20141001|2014-08-11 04:00,11,16.07,16.09,16.07,16.09,181
20141001|2014-08-11 04:30,11,16.09,16.11,16.09,16.1,74
20141001|2014-08-11 05:00,11,16.1,16.1,16.07,16.07,172
20141001|2014-08-11 05:30,11,16.07,16.08,16.06,16.07,201
20141001|2014-08-11 06:00,11,16.06,16.09,16.05,16.08,229
20141001|2014-08-11 06:30,11,16.07,16.08,16.06,16.07,354
20141001|2014-08-11 07:00,11,16.07,16.19,16.05,16.18,3462
20141001|2014-08-11 07:30,11,16.19,16.2,16.14,16.15,1463
20141001|2014-08-11 08:00,11,16.16,16.18,16.14,16.14,646
20141001|2014-08-11 08:30,11,16.14,16.16,16.12,16.13,1271
20141001|2014-08-11 09:00,11,16.13,16.23,16.13,16.23,2555
20141001|2014-08-11 09:30,11,16.23,16.26,16.18,16.24,1956
20141001|2014-08-11 10:00,11,16.24,16.37,16.21,16.24,6131
20141001|2014-08-11 10:30,11,16.24,16.29,16.19,16.26,2049
20141001|2014-08-11 11:00,11,16.26,16.29,16.22,16.29,1403
20141001|2014-08-11 11:30,11,16.29,16.29,16.2,16.23,3663
20141001|2014-08-12 02:30,12,16.23,16.24,16.19,16.23,1763
20141001|2014-08-12 03:00,12,16.23,16.28,16.22,16.27,881
20141001|2014-08-12 03:30,12,16.28,16.3,16.27,16.29,601
20141001|2014-08-12 04:00,12,16.28,16.33,16.28,16.31,425
20141001|2014-08-12 04:30,12,16.31,16.31,16.29,16.3,760
20141001|2014-08-12 05:00,12,16.3,16.31,16.29,16.29,211
20141001|2014-08-12 05:30,12,16.3,16.35,16.3,16.35,570
20141001|2014-08-12 06:00,12,16.35,16.36,16.32,16.35,445
20141001|2014-08-12 06:30,12,16.35,16.43,16.34,16.39,2369
20141001|2014-08-12 07:00,12,16.39,16.41,16.36,16.36,2653
20141001|2014-08-12 07:30,12,16.35,16.36,16.3,16.33,1498
20141001|2014-08-12 08:00,12,16.33,16.33,16.22,16.24,2868
20141001|2014-08-12 08:30,12,16.23,16.33,16.23,16.28,1883
20141001|2014-08-12 09:00,12,16.28,16.29,16.19,16.23,3356
20141001|2014-08-12 09:30,12,16.23,16.23,16.13,16.17,3759
20141001|2014-08-12 10:00,12,16.17,16.17,16.04,16.06,4405
20141001|2014-08-12 10:30,12,16.07,16.16,16.04,16.15,2872
20141001|2014-08-12 11:00,12,16.16,16.16,16.08,16.09,1904
20141001|2014-08-12 11:30,12,16.1,16.1,16.02,16.04,4838
20141001|2014-08-13 02:30,13,16.03,16.04,15.97,15.99,2712
20141001|2014-08-13 03:00,13,16,16.08,15.99,16.04,539
20141001|2014-08-13 03:30,13,16.05,16.07,16.05,16.06,107
20141001|2014-08-13 04:00,13,16.06,16.13,16.05,16.08,667
20141001|2014-08-13 04:30,13,16.08,16.1,16.07,16.07,168
20141001|2014-08-13 05:00,13,16.07,16.07,16.05,16.06,340
20141001|2014-08-13 05:30,13,16.06,16.09,16.04,16.04,323
20141001|2014-08-13 06:00,13,16.04,16.06,16.03,16.05,244
20141001|2014-08-13 06:30,13,16.05,16.06,16.03,16.04,548
20141001|2014-08-13 07:00,13,16.04,16.16,16.03,16.13,3058
20141001|2014-08-13 07:30,13,16.13,16.18,16.1,16.15,1692
20141001|2014-08-13 08:00,13,16.15,16.23,16.13,16.18,2504
20141001|2014-08-13 08:30,13,16.17,16.17,16.07,16.1,1882
20141001|2014-08-13 09:00,13,16.11,16.15,16.09,16.12,1123
20141001|2014-08-13 09:30,13,16.13,16.15,16.09,16.11,1225
20141001|2014-08-13 10:00,13,16.12,16.15,16.09,16.1,1056
20141001|2014-08-13 10:30,13,16.11,16.11,16.02,16.03,2107
20141001|2014-08-13 11:00,13,16.04,16.05,16.03,16.05,1257
20141001|2014-08-13 11:30,13,16.05,16.06,16,16.02,4417
20141001|2014-08-14 02:30,14,16,16.02,16,16,777
20141001|2014-08-14 03:00,14,16.01,16.02,15.98,15.98,2048
20141001|2014-08-14 03:30,14,15.98,15.99,15.97,15.99,166
20141001|2014-08-14 04:00,14,15.99,16,15.92,15.94,839
20141001|2014-08-14 04:30,14,15.94,15.95,15.91,15.93,761
20141001|2014-08-14 05:00,14,15.94,15.94,15.92,15.93,238
20141001|2014-08-14 05:30,14,15.93,15.94,15.92,15.93,264
20141001|2014-08-14 06:00,14,15.93,16.01,15.93,15.98,581
20141001|2014-08-14 06:30,14,15.98,15.99,15.96,15.98,350
20141001|2014-08-14 07:00,14,15.98,15.98,15.84,15.89,5053
20141001|2014-08-14 07:30,14,15.89,15.95,15.86,15.91,2445
20141001|2014-08-14 08:00,14,15.91,15.97,15.87,15.95,1624
20141001|2014-08-14 08:30,14,15.95,15.95,15.9,15.91,691
20141001|2014-08-14 09:00,14,15.91,15.97,15.9,15.9,1163
20141001|2014-08-14 09:30,14,15.9,15.9,15.87,15.89,1531
20141001|2014-08-14 10:00,14,15.89,15.91,15.85,15.89,1035
20141001|2014-08-14 10:30,14,15.89,15.9,15.88,15.89,856
20141001|2014-08-14 11:00,14,15.89,15.92,15.86,15.9,1467
20141001|2014-08-14 11:30,14,15.91,15.96,15.89,15.93,4161
20141001|2014-08-15 02:30,15,15.82,15.92,15.82,15.9,3436
20141001|2014-08-15 03:00,15,15.9,15.96,15.89,15.93,1018
20141001|2014-08-15 03:30,15,15.94,15.96,15.93,15.95,343
20141001|2014-08-15 04:00,15,15.95,15.95,15.94,15.95,61
20141001|2014-08-15 04:30,15,15.94,15.95,15.94,15.94,577
20141001|2014-08-15 05:00,15,15.95,15.95,15.88,15.9,726
20141001|2014-08-15 05:30,15,15.9,15.91,15.87,15.88,114
20141001|2014-08-15 06:00,15,15.87,15.91,15.87,15.91,115
20141001|2014-08-15 06:30,15,15.91,15.94,15.9,15.93,315
20141001|2014-08-15 07:00,15,15.93,15.93,15.85,15.89,1653
20141001|2014-08-15 07:30,15,15.89,15.93,15.89,15.91,671
20141001|2014-08-15 08:00,15,15.91,15.98,15.91,15.97,1643
20141001|2014-08-15 08:30,15,15.98,16,15.94,15.95,1293
20141001|2014-08-15 09:00,15,15.95,15.95,15.89,15.92,1843
20141001|2014-08-15 09:30,15,15.92,16.05,15.92,15.95,2327
20141001|2014-08-15 10:00,15,15.96,15.96,15.9,15.92,1053
20141001|2014-08-15 10:30,15,15.93,15.94,15.91,15.93,607
20141001|2014-08-15 11:00,15,15.94,15.97,15.93,15.95,859
20141001|2014-08-15 11:30,15,15.95,15.97,15.9,15.94,3676
20141001|2014-08-18 02:30,18,16,16.01,15.93,15.98,1608
20141001|2014-08-18 03:00,18,15.98,15.98,15.94,15.94,225
20141001|2014-08-18 03:30,18,15.95,15.95,15.93,15.93,199
20141001|2014-08-18 04:00,18,15.93,15.94,15.9,15.92,236
20141001|2014-08-18 04:30,18,15.92,15.92,15.91,15.91,56
20141001|2014-08-18 05:00,18,15.92,15.93,15.91,15.91,213
20141001|2014-08-18 05:30,18,15.91,15.93,15.91,15.91,141
20141001|2014-08-18 06:00,18,15.91,15.94,15.91,15.92,260
20141001|2014-08-18 06:30,18,15.92,15.97,15.92,15.96,441
20141001|2014-08-18 07:00,18,15.96,15.99,15.95,15.98,748
20141001|2014-08-18 07:30,18,15.98,15.99,15.94,15.95,855
20141001|2014-08-18 08:00,18,15.94,15.97,15.94,15.97,487
20141001|2014-08-18 08:30,18,15.97,15.97,15.88,15.91,1618
20141001|2014-08-18 09:00,18,15.91,15.91,15.87,15.91,1617
20141001|2014-08-18 09:30,18,15.91,15.91,15.88,15.89,553
20141001|2014-08-18 10:00,18,15.89,15.89,15.78,15.8,5105
20141001|2014-08-18 10:30,18,15.79,15.8,15.7,15.73,5816
20141001|2014-08-18 11:00,18,15.72,15.74,15.63,15.71,6271
20141001|2014-08-18 11:30,18,15.72,15.77,15.63,15.65,7209
20141001|2014-08-19 02:30,19,15.67,15.69,15.65,15.69,1344
20141001|2014-08-19 03:00,19,15.68,15.69,15.65,15.65,297
20141001|2014-08-19 03:30,19,15.65,15.67,15.64,15.66,447
20141001|2014-08-19 04:00,19,15.65,15.67,15.65,15.65,266
20141001|2014-08-19 04:30,19,15.65,15.66,15.65,15.65,208
20141001|2014-08-19 05:00,19,15.66,15.66,15.65,15.65,292
20141001|2014-08-19 05:30,19,15.65,15.65,15.6,15.61,1151
20141001|2014-08-19 06:00,19,15.61,15.62,15.6,15.61,201
20141001|2014-08-19 06:30,19,15.62,15.63,15.6,15.6,416
20141001|2014-08-19 07:00,19,15.62,15.63,15.52,15.53,4055
20141001|2014-08-19 07:30,19,15.54,15.57,15.53,15.56,1085
20141001|2014-08-19 08:00,19,15.56,15.65,15.55,15.62,3057
20141001|2014-08-19 08:30,19,15.61,15.64,15.58,15.63,1604
20141001|2014-08-19 09:00,19,15.62,15.63,15.57,15.58,1693
20141001|2014-08-19 09:30,19,15.58,15.59,15.54,15.56,1242
20141001|2014-08-19 10:00,19,15.55,15.59,15.53,15.58,1318
20141001|2014-08-19 10:30,19,15.57,15.6,15.55,15.55,1126
20141001|2014-08-19 11:00,19,15.55,15.59,15.55,15.56,1099
20141001|2014-08-19 11:30,19,15.56,15.57,15.44,15.46,8721
20141001|2014-08-20 02:30,20,15.5,15.5,15.46,15.46,1027
20141001|2014-08-20 03:00,20,15.47,15.47,15.44,15.46,1426
20141001|2014-08-20 03:30,20,15.46,15.46,15.4,15.41,806
20141001|2014-08-20 04:00,20,15.41,15.42,15.41,15.41,264
20141001|2014-08-20 04:30,20,15.41,15.42,15.4,15.42,151
20141001|2014-08-20 05:00,20,15.41,15.44,15.41,15.44,230
20141001|2014-08-20 05:30,20,15.44,15.44,15.41,15.41,192
20141001|2014-08-20 06:00,20,15.41,15.42,15.41,15.42,255
20141001|2014-08-20 06:30,20,15.41,15.43,15.41,15.42,912
20141001|2014-08-20 07:00,20,15.41,15.47,15.38,15.47,2958
20141001|2014-08-20 07:30,20,15.47,15.62,15.45,15.62,4156
20141001|2014-08-20 08:00,20,15.61,15.73,15.57,15.65,3717
20141001|2014-08-20 08:30,20,15.65,15.65,15.54,15.56,2033
20141001|2014-08-20 09:00,20,15.56,15.58,15.53,15.58,1163
20141001|2014-08-20 09:30,20,15.59,15.68,15.58,15.67,2841
20141001|2014-08-20 10:00,20,15.66,15.67,15.63,15.67,1553
20141001|2014-08-20 10:30,20,15.67,15.7,15.65,15.67,1027
20141001|2014-08-20 11:00,20,15.66,15.77,15.66,15.72,2802
20141001|2014-08-20 11:30,20,15.71,15.74,15.67,15.71,2964
20141001|2014-08-21 02:30,21,15.7,15.79,15.66,15.78,3215
20141001|2014-08-21 03:00,21,15.78,15.85,15.77,15.83,949
20141001|2014-08-21 03:30,21,15.83,15.86,15.82,15.84,719
20141001|2014-08-21 04:00,21,15.84,15.84,15.83,15.83,315
20141001|2014-08-21 04:30,21,15.83,15.94,15.82,15.89,2369
20141001|2014-08-21 05:00,21,15.89,15.92,15.85,15.9,574
20141001|2014-08-21 05:30,21,15.9,15.91,15.88,15.9,298
20141001|2014-08-21 06:00,21,15.9,15.91,15.85,15.88,816
20141001|2014-08-21 06:30,21,15.89,15.92,15.87,15.89,942
20141001|2014-08-21 07:00,21,15.88,15.9,15.79,15.83,1997
20141001|2014-08-21 07:30,21,15.82,15.87,15.82,15.85,1328
20141001|2014-08-21 08:00,21,15.84,15.9,15.84,15.84,1409
20141001|2014-08-21 08:30,21,15.85,15.89,15.85,15.87,1134
20141001|2014-08-21 09:00,21,15.86,15.97,15.86,15.95,3791
20141001|2014-08-21 09:30,21,15.95,16.04,15.93,15.96,5429
20141001|2014-08-21 10:00,21,15.96,16.02,15.94,16.01,2706
20141001|2014-08-21 10:30,21,16.02,16.04,15.97,15.99,1527
20141001|2014-08-21 11:00,21,15.99,16.05,15.99,16.03,1612
20141001|2014-08-21 11:30,21,16.03,16.05,15.95,15.97,4191
20141001|2014-08-21 12:00,21,15.97,15.97,15.97,15.97,1
20141001|2014-08-22 02:30,22,15.99,16.03,15.87,16.03,2062
20141001|2014-08-22 03:00,22,16.04,16.05,16.01,16.02,314
20141001|2014-08-22 03:30,22,16.02,16.02,15.95,15.98,415
20141001|2014-08-22 04:00,22,15.98,15.98,15.95,15.96,112
20141001|2014-08-22 04:30,22,15.96,16.01,15.96,15.99,249
20141001|2014-08-22 05:00,22,16,16.02,15.97,16.02,174
20141001|2014-08-22 05:30,22,16.02,16.04,16.02,16.04,195
20141001|2014-08-22 06:00,22,16.04,16.04,16,16,342
20141001|2014-08-22 06:30,22,16,16.01,15.99,16.01,246
20141001|2014-08-22 07:00,22,16.02,16.02,15.9,15.92,1860
20141001|2014-08-22 07:30,22,15.92,15.94,15.8,15.83,3248
20141001|2014-08-22 08:00,22,15.82,15.91,15.82,15.85,1120
20141001|2014-08-22 08:30,22,15.85,15.89,15.84,15.87,943
20141001|2014-08-22 09:00,22,15.87,15.87,15.73,15.75,3510
20141001|2014-08-22 09:30,22,15.75,15.77,15.63,15.71,3735
20141001|2014-08-22 10:00,22,15.7,15.72,15.68,15.7,1007
20141001|2014-08-22 10:30,22,15.7,15.7,15.62,15.7,1669
20141001|2014-08-22 11:00,22,15.69,15.7,15.63,15.63,2044
20141001|2014-08-22 11:30,22,15.63,15.68,15.61,15.61,3456
20141001|2014-08-25 06:30,25,15.66,15.66,15.56,15.6,1807
20141001|2014-08-25 07:00,25,15.6,15.72,15.56,15.72,2940
20141001|2014-08-25 07:30,25,15.72,15.74,15.69,15.7,1032
20141001|2014-08-25 08:00,25,15.71,15.74,15.69,15.72,784
20141001|2014-08-25 08:30,25,15.71,15.72,15.65,15.69,1755
20141001|2014-08-25 09:00,25,15.7,15.73,15.65,15.7,2051
20141001|2014-08-25 09:30,25,15.69,15.69,15.56,15.59,2797
20141001|2014-08-25 10:00,25,15.59,15.61,15.54,15.55,1486
20141001|2014-08-25 10:30,25,15.55,15.56,15.52,15.53,1640
20141001|2014-08-25 11:00,25,15.52,15.54,15.41,15.42,3791
20141001|2014-08-25 11:30,25,15.42,15.44,15.3,15.34,9734
20141001|2014-08-26 02:30,26,15.4,15.43,15.35,15.41,1247
20141001|2014-08-26 03:00,26,15.41,15.45,15.4,15.44,912
20141001|2014-08-26 03:30,26,15.44,15.44,15.42,15.44,331
20141001|2014-08-26 04:00,26,15.44,15.48,15.44,15.46,391
20141001|2014-08-26 04:30,26,15.46,15.49,15.46,15.49,197
20141001|2014-08-26 05:00,26,15.49,15.5,15.46,15.48,432
20141001|2014-08-26 05:30,26,15.48,15.49,15.44,15.45,221
20141001|2014-08-26 06:00,26,15.44,15.46,15.44,15.44,126
20141001|2014-08-26 06:30,26,15.44,15.45,15.39,15.41,671
20141001|2014-08-26 07:00,26,15.42,15.49,15.42,15.47,1348
20141001|2014-08-26 07:30,26,15.47,15.48,15.42,15.44,1076
20141001|2014-08-26 08:00,26,15.44,15.48,15.39,15.46,1746
20141001|2014-08-26 08:30,26,15.47,15.53,15.45,15.47,2584
20141001|2014-08-26 09:00,26,15.48,15.58,15.48,15.53,2811
20141001|2014-08-26 09:30,26,15.54,15.57,15.52,15.53,1066
20141001|2014-08-26 10:00,26,15.53,15.58,15.44,15.49,3636
20141001|2014-08-26 10:30,26,15.49,15.59,15.49,15.58,2037
20141001|2014-08-26 11:00,26,15.57,15.67,15.57,15.67,2402
20141001|2014-08-26 11:30,26,15.68,15.75,15.66,15.73,5495
20141001|2014-08-27 02:30,27,15.75,15.91,15.74,15.9,2887
20141001|2014-08-27 03:00,27,15.9,15.93,15.87,15.88,1265
20141001|2014-08-27 03:30,27,15.89,15.89,15.86,15.86,245
20141001|2014-08-27 04:00,27,15.87,15.92,15.87,15.91,341
20141001|2014-08-27 04:30,27,15.9,15.9,15.86,15.86,161
20141001|2014-08-27 05:00,27,15.86,15.86,15.8,15.86,490
20141001|2014-08-27 05:30,27,15.85,15.86,15.8,15.82,82
20141001|2014-08-27 06:00,27,15.82,15.82,15.74,15.76,735
20141001|2014-08-27 06:30,27,15.76,15.78,15.71,15.73,656
20141001|2014-08-27 07:00,27,15.72,15.8,15.7,15.76,1803
20141001|2014-08-27 07:30,27,15.76,15.87,15.75,15.85,2668
20141001|2014-08-27 08:00,27,15.85,15.92,15.81,15.89,2379
20141001|2014-08-27 08:30,27,15.89,15.91,15.86,15.87,1284
20141001|2014-08-27 09:00,27,15.87,15.92,15.86,15.91,1207
20141001|2014-08-27 09:30,27,15.91,15.97,15.9,15.95,2921
20141001|2014-08-27 10:00,27,15.95,15.96,15.72,15.73,4999
20141001|2014-08-27 10:30,27,15.73,15.77,15.67,15.71,2337
20141001|2014-08-27 11:00,27,15.71,15.75,15.68,15.72,812
20141001|2014-08-27 11:30,27,15.72,15.74,15.56,15.6,4852
20141001|2014-08-28 02:30,28,15.52,15.65,15.48,15.64,1852
20141001|2014-08-28 03:00,28,15.64,15.67,15.62,15.65,491
20141001|2014-08-28 03:30,28,15.65,15.68,15.63,15.64,472
20141001|2014-08-28 04:00,28,15.64,15.66,15.63,15.65,72
20141001|2014-08-28 04:30,28,15.64,15.65,15.6,15.61,669
20141001|2014-08-28 05:00,28,15.61,15.64,15.6,15.6,320
20141001|2014-08-28 05:30,28,15.6,15.65,15.59,15.64,160
20141001|2014-08-28 06:00,28,15.65,15.72,15.65,15.71,528
20141001|2014-08-28 06:30,28,15.71,15.72,15.63,15.66,602
20141001|2014-08-28 07:00,28,15.67,15.7,15.62,15.67,1436
20141001|2014-08-28 07:30,28,15.67,15.72,15.66,15.69,924
20141001|2014-08-28 08:00,28,15.69,15.7,15.59,15.67,1130
20141001|2014-08-28 08:30,28,15.67,15.7,15.65,15.68,788
20141001|2014-08-28 09:00,28,15.67,15.67,15.54,15.58,2454
20141001|2014-08-28 09:30,28,15.57,15.57,15.51,15.57,1712
20141001|2014-08-28 10:00,28,15.57,15.62,15.54,15.55,1660
20141001|2014-08-28 10:30,28,15.54,15.55,15.52,15.55,891
20141001|2014-08-28 11:00,28,15.55,15.55,15.48,15.5,1508
20141001|2014-08-28 11:30,28,15.5,15.62,15.5,15.61,2762
20141001|2014-08-29 02:30,29,15.6,15.7,15.6,15.69,1179
20141001|2014-08-29 03:00,29,15.7,15.7,15.62,15.63,403
20141001|2014-08-29 03:30,29,15.63,15.65,15.63,15.65,123
20141001|2014-08-29 04:00,29,15.65,15.66,15.63,15.65,127
20141001|2014-08-29 04:30,29,15.64,15.65,15.63,15.64,60
20141001|2014-08-29 05:00,29,15.65,15.65,15.64,15.65,36
20141001|2014-08-29 05:30,29,15.65,15.65,15.65,15.65,16
20141001|2014-08-29 06:00,29,15.65,15.66,15.64,15.65,58
20141001|2014-08-29 06:30,29,15.65,15.66,15.64,15.65,92
20141001|2014-08-29 07:00,29,15.65,15.67,15.57,15.59,1595
20141001|2014-08-29 07:30,29,15.59,15.62,15.58,15.58,575
20141001|2014-08-29 08:00,29,15.58,15.68,15.56,15.65,1536
20141001|2014-08-29 08:30,29,15.65,15.65,15.56,15.56,962
20141001|2014-08-29 09:00,29,15.57,15.59,15.48,15.48,2701
20141001|2014-08-29 09:30,29,15.48,15.49,15.44,15.46,1934
20141001|2014-08-29 10:00,29,15.45,15.49,15.44,15.48,754
20141001|2014-08-29 10:30,29,15.47,15.48,15.41,15.41,2867
20141001|2014-08-29 11:00,29,15.42,15.49,15.41,15.47,1318
20141001|2014-08-29 11:30,29,15.47,15.5,15.43,15.46,3367
20141001|2014-09-02 02:30,2,15.55,15.69,15.54,15.57,4743
20141001|2014-09-02 03:00,2,15.57,15.64,15.55,15.61,565
20141001|2014-09-02 03:30,2,15.62,15.63,15.57,15.59,257
20141001|2014-09-02 04:00,2,15.6,15.6,15.59,15.59,427
20141001|2014-09-02 04:30,2,15.58,15.62,15.58,15.62,306
20141001|2014-09-02 05:00,2,15.62,15.63,15.61,15.61,330
20141001|2014-09-02 05:30,2,15.62,15.62,15.58,15.6,340
20141001|2014-09-02 06:00,2,15.6,15.63,15.59,15.62,291
20141001|2014-09-02 06:30,2,15.63,15.65,15.59,15.62,884
20141001|2014-09-02 07:00,2,15.63,15.7,15.56,15.67,2656
20141001|2014-09-02 07:30,2,15.68,15.8,15.67,15.72,3071
20141001|2014-09-02 08:00,2,15.73,15.77,15.71,15.76,1794
20141001|2014-09-02 08:30,2,15.77,15.83,15.75,15.82,3934
20141001|2014-09-02 09:00,2,15.82,15.86,15.8,15.81,4848
20141001|2014-09-02 09:30,2,15.82,15.82,15.74,15.75,1778
20141001|2014-09-02 10:00,2,15.76,15.83,15.75,15.82,2041
20141001|2014-09-02 10:30,2,15.83,15.84,15.8,15.82,1675
20141001|2014-09-02 11:00,2,15.82,15.82,15.73,15.79,2180
20141001|2014-09-02 11:30,2,15.79,15.86,15.76,15.86,4223
20141001|2014-09-03 02:30,3,15.86,15.87,15.78,15.8,1714
20141001|2014-09-03 03:00,3,15.79,15.8,15.76,15.76,387
20141001|2014-09-03 03:30,3,15.76,15.79,15.75,15.77,245
20141001|2014-09-03 04:00,3,15.77,15.79,15.76,15.77,131
20141001|2014-09-03 04:30,3,15.77,15.78,15.74,15.74,165
20141001|2014-09-03 05:00,3,15.75,15.77,15.73,15.75,270
20141001|2014-09-03 05:30,3,15.75,15.77,15.75,15.75,218
20141001|2014-09-03 06:00,3,15.75,15.76,15.74,15.75,237
20141001|2014-09-03 06:30,3,15.75,15.76,15.68,15.7,1287
20141001|2014-09-03 07:00,3,15.69,15.73,15.63,15.7,4222
20141001|2014-09-03 07:30,3,15.69,15.73,15.67,15.69,1632
20141001|2014-09-03 08:00,3,15.69,15.75,15.66,15.73,2034
20141001|2014-09-03 08:30,3,15.73,15.74,15.56,15.58,3421
20141001|2014-09-03 09:00,3,15.59,15.7,15.58,15.65,2515
20141001|2014-09-03 09:30,3,15.66,15.69,15.64,15.66,1088
20141001|2014-09-03 10:00,3,15.66,15.71,15.65,15.65,2699
20141001|2014-09-03 10:30,3,15.66,15.66,15.6,15.62,951
20141001|2014-09-03 11:00,3,15.63,15.66,15.6,15.63,759
20141001|2014-09-03 11:30,3,15.62,15.65,15.6,15.63,3284
20141001|2014-09-04 02:30,4,15.6,15.73,15.6,15.67,1069
20141001|2014-09-04 03:00,4,15.67,15.69,15.67,15.67,216
20141001|2014-09-04 03:30,4,15.67,15.67,15.57,15.57,698
20141001|2014-09-04 04:00,4,15.57,15.62,15.54,15.62,694
20141001|2014-09-04 04:30,4,15.62,15.63,15.57,15.6,272
20141001|2014-09-04 05:00,4,15.61,15.61,15.54,15.54,693
20141001|2014-09-04 05:30,4,15.54,15.56,15.43,15.43,3395
20141001|2014-09-04 06:00,4,15.43,15.43,15.38,15.4,2071
20141001|2014-09-04 06:30,4,15.4,15.48,15.4,15.47,1254
20141001|2014-09-04 07:00,4,15.47,15.52,15.43,15.48,2786
20141001|2014-09-04 07:30,4,15.48,15.48,15.37,15.39,2896
20141001|2014-09-04 08:00,4,15.38,15.43,15.38,15.41,1649
20141001|2014-09-04 08:30,4,15.42,15.42,15.37,15.39,1655
20141001|2014-09-04 09:00,4,15.39,15.4,15.06,15.19,14203
20141001|2014-09-04 09:30,4,15.19,15.24,15.15,15.2,2582
20141001|2014-09-04 10:00,4,15.2,15.26,15.18,15.19,2092
20141001|2014-09-04 10:30,4,15.18,15.2,15.15,15.17,747
20141001|2014-09-04 11:00,4,15.17,15.24,15.15,15.22,1957
20141001|2014-09-04 11:30,4,15.22,15.23,15.11,15.12,5262
20141001|2014-09-05 02:30,5,15.13,15.18,15.11,15.14,870
20141001|2014-09-05 03:00,5,15.13,15.14,15.07,15.12,906
20141001|2014-09-05 03:30,5,15.11,15.11,15.03,15.06,892
20141001|2014-09-05 04:00,5,15.06,15.11,15.03,15.1,998
20141001|2014-09-05 04:30,5,15.1,15.11,15.09,15.1,322
20141001|2014-09-05 05:00,5,15.1,15.1,15.09,15.1,181
20141001|2014-09-05 05:30,5,15.09,15.12,15.07,15.1,426
20141001|2014-09-05 06:00,5,15.11,15.16,15.1,15.14,449
20141001|2014-09-05 06:30,5,15.15,15.22,15.14,15.17,973
20141001|2014-09-05 07:00,5,15.17,15.23,15.17,15.21,1424
20141001|2014-09-05 07:30,5,15.21,15.22,15.1,15.1,2217
20141001|2014-09-05 08:00,5,15.1,15.11,15.05,15.05,1560
20141001|2014-09-05 08:30,5,15.06,15.06,15,15.05,3698
20141001|2014-09-05 09:00,5,15.05,15.08,15.01,15.07,2337
20141001|2014-09-05 09:30,5,15.07,15.08,15.02,15.04,807
20141001|2014-09-05 10:00,5,15.05,15.08,15.04,15.06,1414
20141001|2014-09-05 10:30,5,15.05,15.07,15.02,15.03,1840
20141001|2014-09-05 11:00,5,15.04,15.05,15.01,15.04,1274
20141001|2014-09-05 11:30,5,15.05,15.05,15,15.04,6241
20141001|2014-09-08 02:30,8,15.02,15.12,15.01,15.08,1560
20141001|2014-09-08 03:00,8,15.09,15.12,15.08,15.1,407
20141001|2014-09-08 03:30,8,15.1,15.12,15.1,15.11,140
20141001|2014-09-08 04:00,8,15.12,15.14,15.11,15.13,375
20141001|2014-09-08 04:30,8,15.13,15.13,15.08,15.08,358
20141001|2014-09-08 05:00,8,15.09,15.11,15.07,15.07,146
20141001|2014-09-08 05:30,8,15.07,15.08,15.05,15.05,207
20141001|2014-09-08 06:00,8,15.05,15.06,15.03,15.05,328
20141001|2014-09-08 06:30,8,15.05,15.05,15.02,15.03,188
20141001|2014-09-08 07:00,8,15.03,15.06,15.01,15.03,1342
20141001|2014-09-08 07:30,8,15.03,15.04,15.01,15.03,643
20141001|2014-09-08 08:00,8,15.03,15.05,15.02,15.04,1163
20141001|2014-09-08 08:30,8,15.05,15.05,14.98,14.98,3297
20141001|2014-09-08 09:00,8,14.99,15.03,14.98,15.03,1697
20141001|2014-09-08 09:30,8,15.03,15.03,15,15.01,1271
20141001|2014-09-08 10:00,8,15,15.02,14.99,15,1706
20141001|2014-09-08 10:30,8,15,15.01,14.97,14.97,1586
20141001|2014-09-08 11:00,8,14.96,15.02,14.96,15.02,1019
20141001|2014-09-08 11:30,8,15.02,15.03,14.93,14.99,5838
20141001|2014-09-09 02:30,9,14.99,15.02,14.97,15.01,1434
20141001|2014-09-09 03:00,9,15.01,15.02,15,15.01,267
20141001|2014-09-09 03:30,9,15.01,15.02,15,15.01,171
20141001|2014-09-09 04:00,9,15,15.02,15,15.01,461
20141001|2014-09-09 04:30,9,15.01,15.02,15,15.01,383
20141001|2014-09-09 05:00,9,15.02,15.02,15,15.01,453
20141001|2014-09-09 05:30,9,15.02,15.06,15.01,15.05,1582
20141001|2014-09-09 06:00,9,15.05,15.08,15.03,15.06,1159
20141001|2014-09-09 06:30,9,15.05,15.05,15.02,15.02,557
20141001|2014-09-09 07:00,9,15.03,15.05,14.98,14.98,2296
20141001|2014-09-09 07:30,9,14.99,15,14.95,14.96,1955
20141001|2014-09-09 08:00,9,14.96,14.99,14.96,14.98,1074
20141001|2014-09-09 08:30,9,14.98,14.99,14.96,14.97,955
20141001|2014-09-09 09:00,9,14.97,14.98,14.91,14.93,2788
20141001|2014-09-09 09:30,9,14.93,15,14.91,14.97,3225
20141001|2014-09-09 10:00,9,14.96,14.97,14.81,14.81,6491
20141001|2014-09-09 10:30,9,14.82,14.82,14.71,14.76,5053
20141001|2014-09-09 11:00,9,14.76,14.89,14.75,14.87,2631
20141001|2014-09-09 11:30,9,14.87,14.92,14.82,14.88,4913
20141001|2014-09-10 02:30,10,14.85,14.88,14.82,14.86,922
20141001|2014-09-10 03:00,10,14.87,14.87,14.85,14.86,381
20141001|2014-09-10 03:30,10,14.86,14.87,14.77,14.8,993
20141001|2014-09-10 04:00,10,14.8,14.81,14.75,14.8,690
20141001|2014-09-10 04:30,10,14.79,14.8,14.77,14.77,216
20141001|2014-09-10 05:00,10,14.78,14.78,14.71,14.74,964
20141001|2014-09-10 05:30,10,14.74,14.75,14.72,14.75,521
20141001|2014-09-10 06:00,10,14.74,14.74,14.72,14.74,475
20141001|2014-09-10 06:30,10,14.73,14.74,14.72,14.74,545
20141001|2014-09-10 07:00,10,14.74,14.78,14.74,14.74,1668
20141001|2014-09-10 07:30,10,14.74,14.74,14.62,14.64,3899
20141001|2014-09-10 08:00,10,14.64,14.65,14.59,14.61,2769
20141001|2014-09-10 08:30,10,14.61,14.61,14.57,14.59,2628
20141001|2014-09-10 09:00,10,14.59,14.63,14.59,14.62,2214
20141001|2014-09-10 09:30,10,14.62,14.67,14.57,14.62,2915
20141001|2014-09-10 10:00,10,14.62,14.62,14.58,14.59,1012
20141001|2014-09-10 10:30,10,14.58,14.59,14.54,14.56,1998
20141001|2014-09-10 11:00,10,14.55,14.56,14.44,14.46,3055
20141001|2014-09-10 11:30,10,14.46,14.54,14.43,14.47,6926
20141001|2014-09-11 02:30,11,14.42,14.5,14.4,14.41,1895
20141001|2014-09-11 03:00,11,14.42,14.44,14.4,14.43,515
20141001|2014-09-11 03:30,11,14.43,14.52,14.43,14.48,960
20141001|2014-09-11 04:00,11,14.48,14.49,14.45,14.47,461
20141001|2014-09-11 04:30,11,14.47,14.48,14.46,14.46,305
20141001|2014-09-11 05:00,11,14.47,14.49,14.45,14.47,361
20141001|2014-09-11 05:30,11,14.46,14.49,14.45,14.47,538
20141001|2014-09-11 06:00,11,14.47,14.5,14.46,14.46,491
20141001|2014-09-11 06:30,11,14.46,14.48,14.42,14.44,1068
20141001|2014-09-11 07:00,11,14.44,14.62,14.43,14.62,3176
20141001|2014-09-11 07:30,11,14.62,14.62,14.52,14.53,1116
20141001|2014-09-11 08:00,11,14.54,14.54,14.47,14.48,1875
20141001|2014-09-11 08:30,11,14.48,14.5,14.43,14.47,1997
20141001|2014-09-11 09:00,11,14.48,14.5,14.43,14.45,1786
20141001|2014-09-11 09:30,11,14.45,14.47,14.41,14.46,1515
20141001|2014-09-11 10:00,11,14.47,14.47,14.43,14.44,1190
20141001|2014-09-11 10:30,11,14.45,14.45,14.41,14.43,1256
20141001|2014-09-11 11:00,11,14.43,14.5,14.4,14.46,2003
20141001|2014-09-11 11:30,11,14.47,14.49,14.33,14.33,4858
20141001|2014-09-12 02:30,12,14.38,14.38,14.33,14.38,775
20141001|2014-09-12 03:00,12,14.39,14.39,14.33,14.34,399
20141001|2014-09-12 03:30,12,14.34,14.35,14.33,14.34,182
20141001|2014-09-12 04:00,12,14.35,14.35,14.31,14.33,134
20141001|2014-09-12 04:30,12,14.33,14.36,14.32,14.34,298
20141001|2014-09-12 05:00,12,14.33,14.33,14.29,14.31,329
20141001|2014-09-12 05:30,12,14.32,14.34,14.25,14.32,958
20141001|2014-09-12 06:00,12,14.32,14.35,14.3,14.31,655
20141001|2014-09-12 06:30,12,14.31,14.33,14.29,14.3,211
20141001|2014-09-12 07:00,12,14.31,14.33,14.27,14.27,1062
20141001|2014-09-12 07:30,12,14.27,14.27,14.11,14.14,3051
20141001|2014-09-12 08:00,12,14.15,14.15,14.06,14.07,3547
20141001|2014-09-12 08:30,12,14.08,14.09,13.95,14.05,6078
20141001|2014-09-12 09:00,12,14.04,14.05,13.99,14.02,2560
20141001|2014-09-12 09:30,12,14.01,14.02,13.96,14,2171
20141001|2014-09-12 10:00,12,13.99,14.06,13.95,13.97,2131
20141001|2014-09-12 10:30,12,13.97,13.99,13.96,13.96,904
20141001|2014-09-12 11:00,12,13.96,13.97,13.86,13.95,4263
20141001|2014-09-12 11:30,12,13.96,13.96,13.75,13.81,6913
20141001|2014-09-15 02:30,15,13.8,13.83,13.78,13.8,970
20141001|2014-09-15 03:00,15,13.81,13.83,13.8,13.81,288
20141001|2014-09-15 03:30,15,13.8,13.81,13.79,13.79,128
20141001|2014-09-15 04:00,15,13.8,13.82,13.77,13.82,285
20141001|2014-09-15 04:30,15,13.83,13.83,13.82,13.82,197
20141001|2014-09-15 05:00,15,13.82,13.95,13.81,13.94,1173
20141001|2014-09-15 05:30,15,13.94,13.95,13.89,13.92,467
20141001|2014-09-15 06:00,15,13.92,13.95,13.88,13.88,251
20141001|2014-09-15 06:30,15,13.88,13.91,13.88,13.89,202
20141001|2014-09-15 07:00,15,13.89,13.92,13.8,13.81,2460
20141001|2014-09-15 07:30,15,13.81,13.82,13.67,13.72,3659
20141001|2014-09-15 08:00,15,13.73,13.75,13.7,13.71,1002
20141001|2014-09-15 08:30,15,13.71,13.72,13.63,13.69,2502
20141001|2014-09-15 09:00,15,13.7,13.71,13.66,13.69,1153
20141001|2014-09-15 09:30,15,13.68,13.69,13.52,13.57,2777
20141001|2014-09-15 10:00,15,13.57,13.71,13.55,13.7,2229
20141001|2014-09-15 10:30,15,13.71,13.71,13.62,13.64,862
20141001|2014-09-15 11:00,15,13.64,13.78,13.62,13.76,2172
20141001|2014-09-15 11:30,15,13.76,13.85,13.63,13.64,5742
20141001|2014-09-16 02:30,16,13.67,13.69,13.62,13.63,1160
20141001|2014-09-16 03:00,16,13.63,13.65,13.63,13.64,161
20141001|2014-09-16 03:30,16,13.64,13.68,13.64,13.67,227
20141001|2014-09-16 04:00,16,13.66,13.71,13.66,13.7,386
20141001|2014-09-16 04:30,16,13.7,13.73,13.7,13.71,415
20141001|2014-09-16 05:00,16,13.72,13.79,13.7,13.74,617
20141001|2014-09-16 05:30,16,13.75,13.79,13.75,13.76,136
20141001|2014-09-16 06:00,16,13.76,13.82,13.76,13.8,674
20141001|2014-09-16 06:30,16,13.78,13.79,13.77,13.77,588
20141001|2014-09-16 07:00,16,13.77,13.77,13.68,13.69,1150
20141001|2014-09-16 07:30,16,13.69,13.75,13.68,13.73,867
20141001|2014-09-16 08:00,16,13.73,13.77,13.72,13.73,855
20141001|2014-09-16 08:30,16,13.73,13.73,13.63,13.65,1135
20141001|2014-09-16 09:00,16,13.66,13.66,13.59,13.61,2010
20141001|2014-09-16 09:30,16,13.61,13.62,13.57,13.6,1049
20141001|2014-09-16 10:00,16,13.61,13.61,13.54,13.58,878
20141001|2014-09-16 10:30,16,13.58,13.63,13.56,13.63,710
20141001|2014-09-16 11:00,16,13.63,13.63,13.58,13.59,617
20141001|2014-09-16 11:30,16,13.59,13.62,13.52,13.62,2224
20141001|2014-09-17 02:30,17,13.59,13.62,13.56,13.57,511
20141001|2014-09-17 03:00,17,13.58,13.58,13.53,13.55,1042
20141001|2014-09-17 03:30,17,13.55,13.58,13.54,13.58,307
20141001|2014-09-17 04:00,17,13.58,13.59,13.58,13.58,174
20141001|2014-09-17 04:30,17,13.57,13.62,13.57,13.6,214
20141001|2014-09-17 05:00,17,13.61,13.62,13.57,13.59,360
20141001|2014-09-17 05:30,17,13.6,13.6,13.57,13.58,90
20141001|2014-09-17 06:00,17,13.57,13.59,13.57,13.58,128
20141001|2014-09-17 06:30,17,13.58,13.61,13.57,13.59,267
20141001|2014-09-17 07:00,17,13.58,13.59,13.55,13.57,1050
20141001|2014-09-17 07:30,17,13.57,13.58,13.53,13.54,630
20141001|2014-09-17 08:00,17,13.53,13.55,13.46,13.48,2031
20141001|2014-09-17 08:30,17,13.48,13.48,13.34,13.34,2162
20141001|2014-09-17 09:00,17,13.34,13.41,13.32,13.39,1382
20141001|2014-09-17 09:30,17,13.39,13.52,13.38,13.44,1926
20141001|2014-09-17 10:00,17,13.44,13.46,13.4,13.42,674
20141001|2014-09-17 10:30,17,13.42,13.62,13.41,13.61,2135
20141001|2014-09-17 11:00,17,13.62,13.65,13.53,13.64,1797
20141001|2014-09-17 11:30,17,13.65,14.01,13.64,13.98,9013
20141001|2014-09-17 12:00,17,13.98,13.98,13.98,13.98,6
20141001|2014-09-18 02:30,18,13.94,14.39,13.93,14.19,4467
20141001|2014-09-18 03:00,18,14.18,14.18,13.98,13.98,766
20141001|2014-09-18 03:30,18,13.98,14.01,13.84,13.87,1030
20141001|2014-09-18 04:00,18,13.87,13.99,13.86,13.99,412
20141001|2014-09-18 04:30,18,14,14.14,13.99,14.08,308
20141001|2014-09-18 05:00,18,14.08,14.09,14.05,14.06,211
20141001|2014-09-18 05:30,18,14.07,14.12,14.07,14.12,407
20141001|2014-09-18 06:00,18,14.11,14.16,14.08,14.08,302
20141001|2014-09-18 06:30,18,14.08,14.12,14.07,14.12,485
20141001|2014-09-18 07:00,18,14.11,14.11,13.99,14.04,1043
20141001|2014-09-18 07:30,18,14.04,14.04,13.88,13.95,618
20141001|2014-09-18 08:00,18,13.97,13.97,13.88,13.88,788
20141001|2014-09-18 08:30,18,13.9,14.06,13.85,14.01,631
20141001|2014-09-18 09:00,18,14.01,14.01,13.89,13.95,456
20141001|2014-09-18 09:30,18,13.96,14.04,13.94,13.95,505
20141001|2014-09-18 10:00,18,13.97,13.97,13.88,13.95,882
20141001|2014-09-18 10:30,18,13.96,14.01,13.92,14.01,607
20141001|2014-09-18 11:00,18,14.02,14.04,13.97,14.01,451
20141001|2014-09-18 11:30,18,14.02,14.08,13.7,13.73,3573
20141001|2014-09-19 02:30,19,13.7,13.7,13.54,13.61,1241
20141001|2014-09-19 03:00,19,13.6,13.63,13.6,13.63,249
20141001|2014-09-19 03:30,19,13.63,13.76,13.62,13.75,243
20141001|2014-09-19 04:00,19,13.76,13.77,13.69,13.73,445
20141001|2014-09-19 04:30,19,13.73,13.77,13.72,13.76,348
20141001|2014-09-19 05:00,19,13.76,13.78,13.74,13.74,231
20141001|2014-09-19 05:30,19,13.74,13.77,13.74,13.76,136
20141001|2014-09-19 06:00,19,13.76,13.77,13.75,13.76,101
20141001|2014-09-19 06:30,19,13.76,13.78,13.75,13.76,402
20141001|2014-09-19 07:00,19,13.76,13.84,13.75,13.77,866
20141001|2014-09-19 07:30,19,13.78,13.84,13.72,13.72,494
20141001|2014-09-19 08:00,19,13.72,13.73,13.66,13.67,574
20141001|2014-09-19 08:30,19,13.68,13.69,13.56,13.59,959
20141001|2014-09-19 09:00,19,13.57,13.57,13.5,13.55,977
20141001|2014-09-19 09:30,19,13.55,13.56,13.52,13.52,365
20141001|2014-09-19 10:00,19,13.52,13.54,13.5,13.52,428
20141001|2014-09-19 10:30,19,13.52,13.55,13.5,13.52,405
20141001|2014-09-19 11:00,19,13.52,13.56,13.5,13.5,577
20141001|2014-09-19 11:30,19,13.51,13.53,13.48,13.5,2653
20141001|2014-09-22 02:30,22,13.44,13.5,13.38,13.38,1574
20141001|2014-09-22 03:00,22,13.38,13.46,13.38,13.45,1544
20141001|2014-09-22 03:30,22,13.44,13.45,13.4,13.4,420
20141001|2014-09-22 04:00,22,13.39,13.42,13.36,13.42,422
20141001|2014-09-22 04:30,22,13.43,13.47,13.43,13.45,80
20141001|2014-09-22 05:00,22,13.44,13.52,13.43,13.52,283
20141001|2014-09-22 05:30,22,13.52,13.56,13.52,13.55,408
20141001|2014-09-22 06:00,22,13.56,13.6,13.55,13.59,401
20141001|2014-09-22 06:30,22,13.6,13.86,13.6,13.79,2783
20141001|2014-09-22 07:00,22,13.79,14,13.78,13.98,2176
20141001|2014-09-22 07:30,22,13.97,13.98,13.86,13.91,1921
20141001|2014-09-22 08:00,22,13.91,13.96,13.89,13.95,1107
20141001|2014-09-22 08:30,22,13.95,14.03,13.94,14,2026
20141001|2014-09-22 09:00,22,14,14.06,13.89,13.89,2166
20141001|2014-09-22 09:30,22,13.89,13.92,13.83,13.83,869
20141001|2014-09-22 10:00,22,13.83,13.92,13.82,13.92,502
20141001|2014-09-22 10:30,22,13.91,14.05,13.91,14.04,973
20141001|2014-09-22 11:00,22,14.04,14.17,14.03,14.13,2446
20141001|2014-09-22 11:30,22,14.12,14.17,13.97,13.99,1778
20141001|2014-09-23 02:30,23,13.97,14.28,13.94,14.28,2296
20141001|2014-09-23 03:00,23,14.27,14.29,14.23,14.28,358
20141001|2014-09-23 03:30,23,14.27,14.3,14.26,14.3,447
20141001|2014-09-23 04:00,23,14.3,14.36,14.3,14.36,517
20141001|2014-09-23 04:30,23,14.35,14.39,14.34,14.39,611
20141001|2014-09-23 05:00,23,14.37,14.7,14.37,14.65,2060
20141001|2014-09-23 05:30,23,14.65,14.69,14.64,14.65,209
20141001|2014-09-23 06:00,23,14.65,14.65,14.56,14.65,569
20141001|2014-09-23 06:30,23,14.65,14.67,14.58,14.59,611
20141001|2014-09-23 07:00,23,14.59,14.69,14.59,14.67,853
20141001|2014-09-23 07:30,23,14.67,14.83,14.67,14.74,1919
20141001|2014-09-23 08:00,23,14.74,14.79,14.72,14.77,615
20141001|2014-09-23 08:30,23,14.76,14.79,14.59,14.61,1019
20141001|2014-09-23 09:00,23,14.6,14.75,14.53,14.64,720
20141001|2014-09-23 09:30,23,14.64,14.67,14.59,14.6,351
20141001|2014-09-23 10:00,23,14.61,14.61,14.53,14.58,677
20141001|2014-09-23 10:30,23,14.58,14.58,14.49,14.49,581
20141001|2014-09-23 11:00,23,14.49,14.49,14.3,14.31,517
20141001|2014-09-23 11:30,23,14.31,14.31,14.1,14.16,1488
20141001|2014-09-24 02:30,24,14.18,14.33,14.1,14.26,362
20141001|2014-09-24 03:00,24,14.26,14.28,14.24,14.27,64
20141001|2014-09-24 03:30,24,14.26,14.28,14.25,14.27,81
20141001|2014-09-24 04:00,24,14.24,14.26,14.24,14.25,21
20141001|2014-09-24 04:30,24,14.24,14.25,14.24,14.24,99
20141001|2014-09-24 05:00,24,14.24,14.26,14.24,14.24,53
20141001|2014-09-24 05:30,24,14.25,14.29,14.25,14.26,133
20141001|2014-09-24 06:00,24,14.25,14.5,14.25,14.5,523
20141001|2014-09-24 06:30,24,14.5,14.58,14.39,14.39,349
20141001|2014-09-24 07:00,24,14.39,14.5,14.39,14.47,516
20141001|2014-09-24 07:30,24,14.47,14.48,14.38,14.42,621
20141001|2014-09-24 08:00,24,14.43,14.44,14.36,14.43,309
20141001|2014-09-24 08:30,24,14.42,14.42,14.31,14.34,645
20141001|2014-09-24 09:00,24,14.33,14.33,14.27,14.31,855
20141001|2014-09-24 09:30,24,14.31,14.4,14.29,14.4,807
20141001|2014-09-24 10:00,24,14.39,14.48,14.39,14.48,837
20141001|2014-09-24 10:30,24,14.47,14.53,14.47,14.52,1093
20141001|2014-09-24 11:00,24,14.52,14.55,14.51,14.54,350
20141001|2014-09-24 11:30,24,14.55,14.7,14.5,14.68,2485
20141001|2014-09-25 02:30,25,14.74,15.01,14.74,15.01,2755
20141001|2014-09-25 03:00,25,15,15.08,15,15.05,416
20141001|2014-09-25 03:30,25,15.05,15.15,15,15.15,848
20141001|2014-09-25 04:00,25,15.16,15.22,15.11,15.21,195
20141001|2014-09-25 04:30,25,15.22,15.25,15.17,15.25,337
20141001|2014-09-25 05:00,25,15.23,15.27,15.2,15.24,242
20141001|2014-09-25 05:30,25,15.26,15.38,15.26,15.37,325
20141001|2014-09-25 06:00,25,15.36,15.37,15.26,15.29,253
20141001|2014-09-25 06:30,25,15.3,15.44,15.25,15.27,406
20141001|2014-09-25 07:00,25,15.27,15.3,15.21,15.26,296
20141001|2014-09-25 07:30,25,15.27,15.3,15.15,15.15,432
20141001|2014-09-25 08:00,25,15.15,15.2,15.04,15.06,434
20141001|2014-09-25 08:30,25,15.07,15.08,15.01,15.03,453
20141001|2014-09-25 09:00,25,15.04,15.06,14.88,14.98,588
20141001|2014-09-25 09:30,25,14.98,14.98,14.8,14.8,444
20141001|2014-09-25 10:00,25,14.8,14.8,14.66,14.7,795
20141001|2014-09-25 10:30,25,14.7,14.78,14.66,14.78,462
20141001|2014-09-25 11:00,25,14.79,14.89,14.69,14.69,399
20141001|2014-09-25 11:30,25,14.69,14.85,14.63,14.82,1119
20141001|2014-09-26 02:30,26,14.93,15.13,14.91,15.11,1027
20141001|2014-09-26 03:00,26,15.1,15.1,15.03,15.05,205
20141001|2014-09-26 03:30,26,15.05,15.15,15.05,15.15,194
20141001|2014-09-26 04:00,26,15.13,15.28,15.13,15.17,342
20141001|2014-09-26 04:30,26,15.2,15.2,15.09,15.12,133
20141001|2014-09-26 05:00,26,15.13,15.14,15.13,15.14,38
20141001|2014-09-26 05:30,26,15.16,15.17,15.15,15.17,155
20141001|2014-09-26 06:00,26,15.16,15.17,15.09,15.09,129
20141001|2014-09-26 06:30,26,15.12,15.12,15.07,15.09,78
20141001|2014-09-26 07:00,26,15.07,15.1,15.04,15.07,45
20141001|2014-09-26 07:30,26,15.09,15.16,15.08,15.09,277
20141001|2014-09-26 08:00,26,15.1,15.24,15.1,15.23,406
20141001|2014-09-26 08:30,26,15.24,15.24,15.16,15.18,286
20141001|2014-09-26 09:00,26,15.19,15.27,15.12,15.26,723
20141001|2014-09-26 09:30,26,15.26,15.34,15.2,15.33,1099
20141001|2014-09-26 10:00,26,15.34,15.39,15.31,15.37,559
20141001|2014-09-26 10:30,26,15.38,15.38,15.31,15.31,293
20141001|2014-09-26 11:00,26,15.31,15.36,15.25,15.35,442
20141001|2014-09-26 11:30,26,15.35,15.5,15.32,15.5,647
20141001|2014-09-29 02:30,29,15.53,15.84,15.53,15.79,747
20141001|2014-09-29 03:00,29,15.78,15.78,15.74,15.74,39
20141001|2014-09-29 03:30,29,15.73,15.73,15.68,15.68,15
20141001|2014-09-29 04:00,29,15.67,15.7,15.62,15.62,16
20141001|2014-09-29 04:30,29,15.61,15.64,15.61,15.61,19
20141001|2014-09-29 05:00,29,15.6,15.62,15.57,15.57,49
20141001|2014-09-29 05:30,29,15.6,15.64,15.6,15.64,41
20141001|2014-09-29 06:00,29,15.64,15.67,15.64,15.67,22
20141001|2014-09-29 06:30,29,15.68,15.73,15.67,15.73,94
20141001|2014-09-29 07:00,29,15.73,15.73,15.58,15.61,140
20141001|2014-09-29 07:30,29,15.58,15.58,15.57,15.57,2
20141001|2014-09-29 08:00,29,15.46,15.46,15.46,15.46,1
20141001|2014-09-29 08:30,29,15.5,15.5,15.24,15.3,355
20141001|2014-09-29 09:00,29,15.33,15.37,15.29,15.36,356
20141001|2014-09-29 09:30,29,15.34,15.5,15.31,15.43,59
20141001|2014-09-29 10:00,29,15.45,15.5,15.4,15.5,11
20141001|2014-09-29 10:30,29,15.49,15.54,15.49,15.53,19
20141001|2014-09-29 11:00,29,15.55,15.66,15.55,15.63,64
20141001|2014-09-29 11:30,29,15.64,15.73,15.62,15.73,237
20141001|2014-09-30 02:30,30,15.51,15.8,15.51,15.8,50
20141001|2014-09-30 03:00,30,15.83,15.83,15.83,15.83,35
20141001|2014-09-30 03:30,30,15.75,15.75,15.73,15.75,43
20141001|2014-09-30 04:00,30,15.75,15.75,15.73,15.75,26
20141001|2014-09-30 04:30,30,15.77,15.77,15.72,15.72,10
20141001|2014-09-30 05:00,30,15.79,15.79,15.79,15.79,2
20141001|2014-09-30 06:00,30,15.75,15.75,15.75,15.75,10
20141001|2014-09-30 06:30,30,15.72,15.72,15.54,15.54,63
20141001|2014-09-30 07:00,30,15.55,15.55,15.55,15.55,1
20141001|2014-09-30 07:30,30,15.54,15.55,15.54,15.55,2
20141001|2014-09-30 08:00,30,15.6,15.6,15.56,15.56,6
20141001|2014-09-30 08:30,30,15.54,15.6,15.54,15.58,57
20141001|2014-09-30 09:00,30,15.54,15.54,15.49,15.52,23
20141001|2014-09-30 09:30,30,15.54,15.7,15.54,15.7,160
20141001|2014-09-30 10:00,30,15.7,15.72,15.65,15.68,177
20141001|2014-09-30 10:30,30,15.69,15.69,15.6,15.65,133
20141001|2014-09-30 11:00,30,15.64,15.67,15.63,15.66,229
20141001|2014-09-30 11:30,30,15.44,15.49,15.44,15.44,82
20150301|2014-01-27 12:30,27,16.74,16.76,16.7,16.7,72
20150301|2014-01-28 01:30,28,16.64,16.64,16.64,16.64,4
20150301|2014-01-28 02:00,28,16.65,16.65,16.65,16.65,1
20150301|2014-01-28 02:30,28,16.62,16.62,16.62,16.62,6
20150301|2014-01-28 04:30,28,16.61,16.61,16.61,16.61,7
20150301|2014-01-28 05:00,28,16.63,16.65,16.63,16.64,64
20150301|2014-01-28 06:00,28,16.61,16.62,16.6,16.62,47
20150301|2014-01-28 07:00,28,16.61,16.69,16.61,16.69,71
20150301|2014-01-28 07:30,28,16.69,16.73,16.69,16.71,32
20150301|2014-01-28 08:00,28,16.72,16.79,16.72,16.79,131
20150301|2014-01-28 08:30,28,16.8,16.8,16.78,16.78,28
20150301|2014-01-28 09:00,28,16.78,16.78,16.78,16.78,19
20150301|2014-01-28 09:30,28,16.79,16.79,16.78,16.78,27
20150301|2014-01-28 10:00,28,16.79,16.86,16.78,16.78,506
20150301|2014-01-28 10:30,28,16.78,16.83,16.78,16.78,23
20150301|2014-01-28 11:30,28,16.83,16.87,16.83,16.87,13
20150301|2014-01-28 12:00,28,16.87,16.91,16.86,16.91,180
20150301|2014-01-28 12:30,28,16.91,16.94,16.91,16.93,141
20150301|2014-01-29 01:30,29,16.93,16.93,16.89,16.9,43
20150301|2014-01-29 02:00,29,16.84,16.84,16.84,16.84,14
20150301|2014-01-29 03:00,29,16.85,16.85,16.85,16.85,10
20150301|2014-01-29 03:30,29,16.84,16.84,16.84,16.84,3
20150301|2014-01-29 04:30,29,16.83,16.83,16.82,16.82,32
20150301|2014-01-29 05:00,29,16.79,16.79,16.73,16.73,23
20150301|2014-01-29 06:00,29,16.73,16.76,16.73,16.76,28
20150301|2014-01-29 07:00,29,16.69,16.69,16.66,16.68,30
20150301|2014-01-29 07:30,29,16.68,16.7,16.67,16.7,138
20150301|2014-01-29 08:00,29,16.69,16.7,16.69,16.7,125
20150301|2014-01-29 08:30,29,16.66,16.69,16.66,16.69,2
20150301|2014-01-29 09:00,29,16.65,16.65,16.64,16.65,41
20150301|2014-01-29 09:30,29,16.65,16.66,16.65,16.65,21
20150301|2014-01-29 10:00,29,16.67,16.71,16.67,16.7,19
20150301|2014-01-29 10:30,29,16.71,16.72,16.71,16.72,7
20150301|2014-01-29 11:00,29,16.73,16.75,16.73,16.75,36
20150301|2014-01-29 11:30,29,16.72,16.72,16.72,16.72,12
20150301|2014-01-29 12:00,29,16.7,16.71,16.67,16.67,46
20150301|2014-01-29 12:30,29,16.69,16.78,16.69,16.78,108
20150301|2014-01-30 01:30,30,16.78,16.78,16.72,16.73,76
20150301|2014-01-30 02:30,30,16.75,16.75,16.73,16.73,27
20150301|2014-01-30 03:00,30,16.75,16.79,16.75,16.78,172
20150301|2014-01-30 03:30,30,16.83,16.83,16.83,16.83,2
20150301|2014-01-30 04:00,30,16.83,16.88,16.83,16.88,42
20150301|2014-01-30 04:30,30,16.85,16.85,16.85,16.85,10
20150301|2014-01-30 05:00,30,16.82,16.84,16.82,16.84,20
20150301|2014-01-30 05:30,30,16.85,16.85,16.83,16.84,41
20150301|2014-01-30 06:30,30,16.82,16.82,16.82,16.82,3
20150301|2014-01-30 07:00,30,16.81,16.83,16.81,16.83,12
20150301|2014-01-30 08:00,30,16.8,16.86,16.8,16.86,30
20150301|2014-01-30 08:30,30,16.85,16.85,16.83,16.83,120
20150301|2014-01-30 09:00,30,16.83,16.83,16.83,16.83,41
20150301|2014-01-30 09:30,30,16.83,16.83,16.81,16.81,10
20150301|2014-01-30 10:00,30,16.79,16.79,16.78,16.78,8
20150301|2014-01-30 10:30,30,16.79,16.79,16.79,16.79,44
20150301|2014-01-30 11:00,30,16.79,16.79,16.76,16.78,183
20150301|2014-01-30 11:30,30,16.78,16.85,16.78,16.85,81
20150301|2014-01-30 12:00,30,16.86,16.94,16.85,16.94,155
20150301|2014-01-30 12:30,30,16.93,16.93,16.88,16.89,178
20150301|2014-01-31 03:30,31,16.9,16.9,16.89,16.89,20
20150301|2014-01-31 04:00,31,16.9,16.9,16.89,16.9,30
20150301|2014-01-31 04:30,31,16.91,16.97,16.91,16.94,50
20150301|2014-01-31 05:00,31,16.93,16.93,16.93,16.93,23
20150301|2014-01-31 05:30,31,16.91,16.92,16.9,16.92,55
20150301|2014-01-31 06:00,31,16.92,16.93,16.92,16.93,103
20150301|2014-01-31 06:30,31,16.93,16.93,16.93,16.93,3
20150301|2014-01-31 07:00,31,16.94,17.13,16.94,17.05,233
20150301|2014-01-31 07:30,31,17.04,17.04,17.02,17.02,235
20150301|2014-01-31 08:00,31,17.03,17.04,17.02,17.02,213
20150301|2014-01-31 08:30,31,17.02,17.09,17.02,17.09,301
20150301|2014-01-31 09:00,31,17.08,17.24,17.08,17.19,710
20150301|2014-01-31 09:30,31,17.19,17.22,17.15,17.22,73
20150301|2014-01-31 10:00,31,17.21,17.24,17.21,17.23,65
20150301|2014-01-31 10:30,31,17.24,17.33,17.23,17.33,106
20150301|2014-01-31 11:00,31,17.33,17.34,17.3,17.33,324
20150301|2014-01-31 11:30,31,17.33,17.39,17.33,17.39,65
20150301|2014-01-31 12:00,31,17.42,17.45,17.25,17.29,339
20150301|2014-01-31 12:30,31,17.29,17.33,17.27,17.3,162
20150301|2014-02-03 03:00,3,17.26,17.32,17.26,17.3,159
20150301|2014-02-03 03:30,3,17.3,17.35,17.3,17.35,47
20150301|2014-02-03 04:00,3,17.35,17.38,17.31,17.32,54
20150301|2014-02-03 04:30,3,17.3,17.3,17.26,17.27,39
20150301|2014-02-03 05:00,3,17.27,17.27,17.27,17.27,6
20150301|2014-02-03 05:30,3,17.29,17.31,17.29,17.31,41
20150301|2014-02-03 06:00,3,17.37,17.37,17.35,17.35,21
20150301|2014-02-03 06:30,3,17.33,17.33,17.33,17.33,40
20150301|2014-02-03 07:00,3,17.27,17.3,17.26,17.26,128
20150301|2014-02-03 07:30,3,17.31,17.31,17.31,17.31,3
20150301|2014-02-03 08:00,3,17.31,17.32,17.3,17.3,22
20150301|2014-02-03 08:30,3,17.31,17.31,17.22,17.26,153
20150301|2014-02-03 09:00,3,17.28,17.28,17.28,17.28,1
20150301|2014-02-03 09:30,3,17.31,17.32,17.31,17.32,11
20150301|2014-02-03 10:00,3,17.35,17.35,17.27,17.27,76
20150301|2014-02-03 11:00,3,17.3,17.39,17.3,17.39,73
20150301|2014-02-03 11:30,3,17.39,17.43,17.38,17.39,370
20150301|2014-02-04 02:30,4,17.39,17.39,17.38,17.38,38
20150301|2014-02-04 04:00,4,17.44,17.44,17.44,17.44,3
20150301|2014-02-04 04:30,4,17.43,17.43,17.43,17.43,2
20150301|2014-02-04 05:00,4,17.4,17.4,17.4,17.4,2
20150301|2014-02-04 05:30,4,17.44,17.45,17.43,17.43,16
20150301|2014-02-04 07:00,4,17.36,17.4,17.36,17.4,103
20150301|2014-02-04 07:30,4,17.4,17.4,17.4,17.4,6
20150301|2014-02-04 08:00,4,17.46,17.68,17.46,17.67,420
20150301|2014-02-04 08:30,4,17.69,17.73,17.69,17.71,132
20150301|2014-02-04 09:00,4,17.73,17.8,17.73,17.8,142
20150301|2014-02-04 09:30,4,17.8,17.8,17.76,17.77,278
20150301|2014-02-04 10:00,4,17.79,17.93,17.77,17.93,605
20150301|2014-02-04 10:30,4,17.93,17.97,17.92,17.93,229
20150301|2014-02-04 11:00,4,17.93,17.95,17.88,17.91,329
20150301|2014-02-04 11:30,4,17.91,17.92,17.73,17.73,546
20150301|2014-02-05 02:30,5,17.8,17.87,17.79,17.86,305
20150301|2014-02-05 03:00,5,17.88,17.9,17.88,17.9,28
20150301|2014-02-05 03:30,5,17.89,17.92,17.89,17.92,133
20150301|2014-02-05 04:00,5,17.92,17.92,17.92,17.92,5
20150301|2014-02-05 04:30,5,17.87,17.87,17.85,17.85,45
20150301|2014-02-05 05:00,5,17.85,17.89,17.85,17.88,54
20150301|2014-02-05 05:30,5,17.86,17.86,17.86,17.86,5
20150301|2014-02-05 06:00,5,17.88,17.88,17.88,17.88,9
20150301|2014-02-05 06:30,5,17.85,17.87,17.85,17.87,67
20150301|2014-02-05 07:00,5,17.89,17.91,17.76,17.77,110
20150301|2014-02-05 07:30,5,17.73,17.81,17.72,17.81,96
20150301|2014-02-05 08:00,5,17.8,17.86,17.8,17.86,11
20150301|2014-02-05 08:30,5,17.86,17.87,17.8,17.8,20
20150301|2014-02-05 09:30,5,17.8,17.93,17.73,17.92,88
20150301|2014-02-05 10:00,5,17.93,17.94,17.88,17.91,84
20150301|2014-02-05 10:30,5,17.91,17.96,17.91,17.96,60
20150301|2014-02-05 11:00,5,17.93,17.96,17.86,17.86,123
20150301|2014-02-05 11:30,5,17.88,17.88,17.8,17.81,192
20150301|2014-02-06 02:30,6,17.81,17.85,17.81,17.85,71
20150301|2014-02-06 03:00,6,17.85,17.86,17.85,17.86,86
20150301|2014-02-06 03:30,6,17.83,17.83,17.82,17.83,66
20150301|2014-02-06 04:00,6,17.82,17.82,17.82,17.82,26
20150301|2014-02-06 04:30,6,17.82,17.83,17.8,17.8,86
20150301|2014-02-06 05:30,6,17.86,17.86,17.86,17.86,3
20150301|2014-02-06 06:00,6,17.87,17.87,17.86,17.86,2
20150301|2014-02-06 06:30,6,17.85,17.85,17.49,17.54,667
20150301|2014-02-06 07:00,6,17.62,17.75,17.62,17.69,56
20150301|2014-02-06 07:30,6,17.7,17.78,17.7,17.75,26
20150301|2014-02-06 08:00,6,17.76,17.76,17.7,17.71,67
20150301|2014-02-06 08:30,6,17.75,17.75,17.69,17.69,10
20150301|2014-02-06 09:00,6,17.66,17.66,17.57,17.57,13
20150301|2014-02-06 09:30,6,17.55,17.59,17.49,17.59,29
20150301|2014-02-06 10:00,6,17.61,17.62,17.59,17.6,23
20150301|2014-02-06 10:30,6,17.55,17.59,17.55,17.58,52
20150301|2014-02-06 11:00,6,17.58,17.66,17.58,17.62,26
20150301|2014-02-06 11:30,6,17.65,17.66,17.57,17.57,276
20150301|2014-02-07 02:30,7,17.56,17.56,17.36,17.36,140
20150301|2014-02-07 03:00,7,17.44,17.44,17.44,17.44,72
20150301|2014-02-07 04:00,7,17.44,17.44,17.43,17.43,41
20150301|2014-02-07 04:30,7,17.44,17.44,17.44,17.44,2
20150301|2014-02-07 05:00,7,17.44,17.44,17.43,17.43,26
20150301|2014-02-07 05:30,7,17.53,17.56,17.53,17.56,43
20150301|2014-02-07 07:00,7,17.52,17.61,17.52,17.61,22
20150301|2014-02-07 07:30,7,17.57,17.57,17.56,17.56,67
20150301|2014-02-07 08:30,7,17.58,17.59,17.57,17.59,19
20150301|2014-02-07 09:00,7,17.55,17.55,17.52,17.55,31
20150301|2014-02-07 09:30,7,17.57,17.58,17.56,17.57,34
20150301|2014-02-07 10:00,7,17.57,17.59,17.53,17.53,91
20150301|2014-02-07 10:30,7,17.54,17.54,17.53,17.53,29
20150301|2014-02-07 11:00,7,17.52,17.58,17.52,17.58,36
20150301|2014-02-07 11:30,7,17.55,17.59,17.54,17.56,208
20150301|2014-02-10 02:30,10,17.41,17.41,17.38,17.4,33
20150301|2014-02-10 03:00,10,17.4,17.4,17.37,17.37,21
20150301|2014-02-10 03:30,10,17.34,17.34,17.34,17.34,10
20150301|2014-02-10 04:00,10,17.26,17.27,17.26,17.27,72
20150301|2014-02-10 04:30,10,17.37,17.37,17.35,17.35,101
20150301|2014-02-10 05:00,10,17.35,17.35,17.35,17.35,14
20150301|2014-02-10 07:30,10,17.45,17.5,17.45,17.5,53
20150301|2014-02-10 08:00,10,17.51,17.52,17.51,17.52,4
20150301|2014-02-10 08:30,10,17.52,17.53,17.5,17.5,24
20150301|2014-02-10 09:00,10,17.51,17.51,17.51,17.51,19
20150301|2014-02-10 09:30,10,17.49,17.52,17.49,17.52,15
20150301|2014-02-10 10:00,10,17.49,17.49,17.47,17.47,70
20150301|2014-02-10 10:30,10,17.49,17.5,17.49,17.49,49
20150301|2014-02-10 11:00,10,17.48,17.48,17.45,17.48,33
20150301|2014-02-10 11:30,10,17.47,17.53,17.47,17.53,111
20150301|2014-02-11 02:30,11,17.54,17.57,17.54,17.57,118
20150301|2014-02-11 03:00,11,17.56,17.56,17.56,17.56,4
20150301|2014-02-11 03:30,11,17.56,17.56,17.54,17.55,42
20150301|2014-02-11 04:00,11,17.56,17.56,17.46,17.46,77
20150301|2014-02-11 04:30,11,17.46,17.47,17.46,17.47,19
20150301|2014-02-11 06:30,11,17.44,17.44,17.44,17.44,2
20150301|2014-02-11 07:00,11,17.37,17.37,17.35,17.35,19
20150301|2014-02-11 07:30,11,17.36,17.36,17.36,17.36,4
20150301|2014-02-11 09:00,11,17.41,17.45,17.4,17.43,77
20150301|2014-02-11 09:30,11,17.44,17.44,17.38,17.39,31
20150301|2014-02-11 10:00,11,17.36,17.38,17.36,17.38,41
20150301|2014-02-11 10:30,11,17.37,17.37,17.37,17.37,1
20150301|2014-02-11 11:00,11,17.36,17.36,17.35,17.35,6
20150301|2014-02-11 11:30,11,17.37,17.37,17.31,17.31,64
20150301|2014-02-12 02:30,12,17.3,17.3,17.28,17.29,167
20150301|2014-02-12 03:00,12,17.3,17.35,17.3,17.35,27
20150301|2014-02-12 04:00,12,17.37,17.38,17.36,17.36,46
20150301|2014-02-12 05:00,12,17.3,17.3,17.3,17.3,15
20150301|2014-02-12 06:00,12,17.36,17.36,17.36,17.36,1
20150301|2014-02-12 07:00,12,17.31,17.38,17.31,17.35,104
20150301|2014-02-12 07:30,12,17.4,17.46,17.4,17.44,20
20150301|2014-02-12 08:00,12,17.46,17.48,17.4,17.4,41
20150301|2014-02-12 08:30,12,17.39,17.39,17.17,17.34,268
20150301|2014-02-12 09:00,12,17.37,17.4,17.37,17.39,14
20150301|2014-02-12 09:30,12,17.41,17.44,17.39,17.41,46
20150301|2014-02-12 10:00,12,17.43,17.6,17.4,17.55,1220
20150301|2014-02-12 10:30,12,17.58,17.63,17.58,17.63,309
20150301|2014-02-12 11:00,12,17.63,17.64,17.57,17.57,215
20150301|2014-02-12 11:30,12,17.6,17.65,17.56,17.65,317
20150301|2014-02-13 02:30,13,17.6,17.65,17.58,17.65,68
20150301|2014-02-13 03:00,13,17.61,17.61,17.58,17.59,28
20150301|2014-02-13 03:30,13,17.59,17.59,17.59,17.59,11
20150301|2014-02-13 04:00,13,17.58,17.58,17.5,17.5,56
20150301|2014-02-13 04:30,13,17.48,17.48,17.41,17.42,61
20150301|2014-02-13 05:00,13,17.4,17.4,17.35,17.38,34
20150301|2014-02-13 05:30,13,17.4,17.42,17.39,17.39,69
20150301|2014-02-13 06:00,13,17.4,17.4,17.39,17.39,22
20150301|2014-02-13 06:30,13,17.4,17.4,17.39,17.4,19
20150301|2014-02-13 07:00,13,17.4,17.45,17.4,17.45,17
20150301|2014-02-13 07:30,13,17.4,17.46,17.4,17.45,36
20150301|2014-02-13 08:00,13,17.47,17.48,17.45,17.45,70
20150301|2014-02-13 08:30,13,17.46,17.49,17.45,17.45,65
20150301|2014-02-13 09:00,13,17.45,17.45,17.38,17.39,136
20150301|2014-02-13 09:30,13,17.39,17.43,17.37,17.37,78
20150301|2014-02-13 10:00,13,17.45,17.45,17.45,17.45,16
20150301|2014-02-13 10:30,13,17.46,17.46,17.41,17.45,104
20150301|2014-02-13 11:00,13,17.46,17.52,17.46,17.51,85
20150301|2014-02-13 11:30,13,17.54,17.54,17.52,17.53,242
20150301|2014-02-14 02:30,14,17.42,17.44,17.42,17.44,10
20150301|2014-02-14 03:00,14,17.42,17.42,17.41,17.41,3
20150301|2014-02-14 03:30,14,17.4,17.4,17.4,17.4,1
20150301|2014-02-14 04:30,14,17.42,17.42,17.42,17.42,12
20150301|2014-02-14 06:00,14,17.45,17.46,17.45,17.46,8
20150301|2014-02-14 07:30,14,17.46,17.46,17.38,17.39,48
20150301|2014-02-14 08:30,14,17.39,17.42,17.37,17.42,112
20150301|2014-02-14 09:00,14,17.41,17.41,17.38,17.38,3
20150301|2014-02-14 09:30,14,17.43,17.45,17.4,17.4,21
20150301|2014-02-14 10:00,14,17.43,17.45,17.43,17.45,28
20150301|2014-02-14 10:30,14,17.46,17.47,17.46,17.47,52
20150301|2014-02-14 11:00,14,17.47,17.47,17.41,17.42,15
20150301|2014-02-14 11:30,14,17.44,17.46,17.42,17.44,30
20150301|2014-02-18 02:30,18,17.45,17.5,17.45,17.46,119
20150301|2014-02-18 03:00,18,17.48,17.48,17.47,17.47,12
20150301|2014-02-18 03:30,18,17.46,17.46,17.43,17.45,37
20150301|2014-02-18 04:00,18,17.43,17.43,17.4,17.43,20
20150301|2014-02-18 04:30,18,17.45,17.54,17.43,17.54,335
20150301|2014-02-18 05:00,18,17.57,17.6,17.57,17.58,57
20150301|2014-02-18 05:30,18,17.63,17.63,17.62,17.62,2
20150301|2014-02-18 06:00,18,17.59,17.59,17.47,17.47,81
20150301|2014-02-18 06:30,18,17.49,17.49,17.44,17.46,264
20150301|2014-02-18 07:00,18,17.48,17.59,17.47,17.59,65
20150301|2014-02-18 07:30,18,17.59,17.62,17.59,17.61,64
20150301|2014-02-18 08:00,18,17.61,17.66,17.61,17.62,299
20150301|2014-02-18 08:30,18,17.61,17.68,17.61,17.67,274
20150301|2014-02-18 09:00,18,17.67,17.67,17.65,17.67,40
20150301|2014-02-18 09:30,18,17.68,17.69,17.65,17.69,50
20150301|2014-02-18 10:00,18,17.69,17.74,17.69,17.74,182
20150301|2014-02-18 10:30,18,17.74,17.75,17.69,17.7,102
20150301|2014-02-18 11:00,18,17.75,17.75,17.73,17.75,10
20150301|2014-02-18 11:30,18,17.72,17.77,17.68,17.77,449
20150301|2014-02-19 02:30,19,17.73,17.75,17.73,17.73,62
20150301|2014-02-19 03:00,19,17.7,17.7,17.65,17.67,40
20150301|2014-02-19 03:30,19,17.69,17.69,17.67,17.67,8
20150301|2014-02-19 04:30,19,17.68,17.68,17.68,17.68,9
20150301|2014-02-19 05:00,19,17.68,17.69,17.68,17.69,2
20150301|2014-02-19 05:30,19,17.77,17.8,17.76,17.8,132
20150301|2014-02-19 06:00,19,17.8,17.91,17.8,17.9,372
20150301|2014-02-19 06:30,19,17.89,17.92,17.89,17.92,48
20150301|2014-02-19 07:00,19,17.9,17.91,17.8,17.8,68
20150301|2014-02-19 07:30,19,17.81,17.89,17.81,17.89,57
20150301|2014-02-19 08:00,19,17.9,17.96,17.9,17.91,136
20150301|2014-02-19 08:30,19,17.92,17.95,17.92,17.94,117
20150301|2014-02-19 09:00,19,17.95,17.95,17.92,17.95,86
20150301|2014-02-19 09:30,19,17.95,17.97,17.94,17.97,108
20150301|2014-02-19 10:00,19,17.98,17.99,17.96,17.98,166
20150301|2014-02-19 10:30,19,17.99,18.01,17.98,18.01,65
20150301|2014-02-19 11:00,19,17.98,18,17.98,18,95
20150301|2014-02-19 11:30,19,18,18.01,17.9,17.9,380
20150301|2014-02-20 02:30,20,17.97,17.97,17.92,17.92,35
20150301|2014-02-20 03:00,20,17.93,17.93,17.93,17.93,12
20150301|2014-02-20 03:30,20,17.91,17.91,17.85,17.87,7
20150301|2014-02-20 04:00,20,17.89,17.91,17.89,17.9,8
20150301|2014-02-20 04:30,20,17.9,17.91,17.9,17.91,2
20150301|2014-02-20 05:00,20,17.92,17.92,17.87,17.87,42
20150301|2014-02-20 05:30,20,17.93,17.93,17.93,17.93,1
20150301|2014-02-20 06:00,20,17.95,17.96,17.95,17.95,6
20150301|2014-02-20 06:30,20,17.92,17.98,17.89,17.94,69
20150301|2014-02-20 07:00,20,17.91,17.91,17.89,17.9,28
20150301|2014-02-20 07:30,20,17.91,17.91,17.89,17.89,39
20150301|2014-02-20 08:00,20,17.88,17.89,17.84,17.89,48
20150301|2014-02-20 08:30,20,17.89,17.95,17.89,17.94,282
20150301|2014-02-20 09:00,20,17.95,17.98,17.93,17.96,294
20150301|2014-02-20 09:30,20,17.96,18.01,17.94,17.96,109
20150301|2014-02-20 10:00,20,17.97,17.98,17.92,17.97,225
20150301|2014-02-20 10:30,20,17.93,17.95,17.93,17.95,2
20150301|2014-02-20 11:00,20,17.95,17.95,17.95,17.95,151
20150301|2014-02-20 11:30,20,17.94,17.97,17.9,17.93,226
20150301|2014-02-21 02:30,21,17.97,18.01,17.96,18.01,172
20150301|2014-02-21 03:00,21,18.01,18.03,18.01,18.03,202
20150301|2014-02-21 03:30,21,18.03,18.03,18.02,18.02,49
20150301|2014-02-21 04:00,21,18,18.06,18,18.06,208
20150301|2014-02-21 04:30,21,18.07,18.09,18.07,18.09,124
20150301|2014-02-21 05:00,21,18.1,18.1,18.09,18.09,32
20150301|2014-02-21 05:30,21,18.05,18.06,18.04,18.05,43
20150301|2014-02-21 06:00,21,18.06,18.06,18.06,18.06,3
20150301|2014-02-21 06:30,21,18.03,18.04,17.97,17.99,63
20150301|2014-02-21 07:00,21,18,18.03,17.99,18.03,34
20150301|2014-02-21 07:30,21,17.93,17.93,17.93,17.93,15
20150301|2014-02-21 08:00,21,17.94,17.98,17.94,17.98,11
20150301|2014-02-21 08:30,21,18,18,17.99,18,53
20150301|2014-02-21 09:00,21,18.05,18.12,18.04,18.12,714
20150301|2014-02-21 09:30,21,18.07,18.11,18.05,18.11,130
20150301|2014-02-21 10:00,21,18.11,18.12,18.11,18.12,46
20150301|2014-02-21 10:30,21,18.1,18.26,18.09,18.22,511
20150301|2014-02-21 11:00,21,18.22,18.26,18.22,18.25,125
20150301|2014-02-21 11:30,21,18.25,18.25,18.15,18.21,316
20150301|2014-02-24 02:30,24,18.21,18.28,18.2,18.23,189
20150301|2014-02-24 03:00,24,18.24,18.26,18.23,18.25,33
20150301|2014-02-24 03:30,24,18.27,18.34,18.27,18.33,257
20150301|2014-02-24 04:00,24,18.31,18.35,18.29,18.33,158
20150301|2014-02-24 04:30,24,18.28,18.37,18.27,18.27,266
20150301|2014-02-24 05:00,24,18.3,18.3,18.29,18.29,20
20150301|2014-02-24 05:30,24,18.3,18.3,18.25,18.25,45
20150301|2014-02-24 06:00,24,18.27,18.27,18.23,18.24,12
20150301|2014-02-24 06:30,24,18.24,18.3,18.24,18.3,167
20150301|2014-02-24 07:00,24,18.29,18.36,18.29,18.36,127
20150301|2014-02-24 07:30,24,18.34,18.34,18.31,18.31,63
20150301|2014-02-24 08:00,24,18.3,18.34,18.3,18.32,187
20150301|2014-02-24 08:30,24,18.31,18.35,18.3,18.33,188
20150301|2014-02-24 09:00,24,18.33,18.46,18.31,18.34,979
20150301|2014-02-24 09:30,24,18.34,18.37,18.33,18.37,94
20150301|2014-02-24 10:00,24,18.36,18.42,18.36,18.42,133
20150301|2014-02-24 10:30,24,18.42,18.48,18.42,18.43,379
20150301|2014-02-24 11:00,24,18.44,18.45,18.42,18.44,259
20150301|2014-02-24 11:30,24,18.45,18.5,18.43,18.43,543
20150301|2014-02-25 02:30,25,18.46,18.46,18.41,18.45,351
20150301|2014-02-25 03:00,25,18.45,18.47,18.43,18.46,105
20150301|2014-02-25 03:30,25,18.46,18.47,18.46,18.47,20
20150301|2014-02-25 04:00,25,18.48,18.5,18.47,18.48,84
20150301|2014-02-25 04:30,25,18.5,18.52,18.5,18.52,86
20150301|2014-02-25 05:30,25,18.48,18.48,18.48,18.48,1
20150301|2014-02-25 06:00,25,18.49,18.49,18.44,18.44,7
20150301|2014-02-25 06:30,25,18.46,18.47,18.46,18.47,10
20150301|2014-02-25 07:00,25,18.5,18.5,18.45,18.47,43
20150301|2014-02-25 07:30,25,18.51,18.53,18.5,18.53,60
20150301|2014-02-25 08:00,25,18.51,18.68,18.51,18.56,307
20150301|2014-02-25 08:30,25,18.62,18.68,18.55,18.61,909
20150301|2014-02-25 09:00,25,18.59,18.68,18.59,18.68,220
20150301|2014-02-25 09:30,25,18.69,18.71,18.67,18.67,544
20150301|2014-02-25 10:00,25,18.7,18.75,18.69,18.71,525
20150301|2014-02-25 10:30,25,18.73,18.76,18.73,18.75,94
20150301|2014-02-25 11:00,25,18.71,18.71,18.55,18.58,404
20150301|2014-02-25 11:30,25,18.57,18.61,18.48,18.53,563
20150301|2014-02-26 02:30,26,18.63,18.63,18.35,18.39,228
20150301|2014-02-26 03:00,26,18.4,18.4,18.38,18.4,33
20150301|2014-02-26 03:30,26,18.39,18.45,18.38,18.45,68
20150301|2014-02-26 04:00,26,18.45,18.47,18.45,18.45,30
20150301|2014-02-26 04:30,26,18.45,18.46,18.43,18.46,20
20150301|2014-02-26 05:00,26,18.43,18.47,18.32,18.35,76
20150301|2014-02-26 05:30,26,18.3,18.3,18.3,18.3,1
20150301|2014-02-26 06:00,26,18.28,18.28,18.15,18.21,113
20150301|2014-02-26 06:30,26,18.2,18.21,18.05,18.2,128
20150301|2014-02-26 07:00,26,18.24,18.38,18.23,18.31,88
20150301|2014-02-26 07:30,26,18.33,18.37,18.31,18.37,57
20150301|2014-02-26 08:00,26,18.35,18.35,18.23,18.23,57
20150301|2014-02-26 08:30,26,18.31,18.31,18.22,18.22,16
20150301|2014-02-26 09:00,26,18.34,18.34,18.32,18.32,46
20150301|2014-02-26 09:30,26,18.29,18.35,18.29,18.33,57
20150301|2014-02-26 10:00,26,18.35,18.42,18.35,18.42,306
20150301|2014-02-26 11:00,26,18.39,18.5,18.39,18.5,48
20150301|2014-02-26 11:30,26,18.49,18.56,18.49,18.56,364
20150301|2014-02-27 02:30,27,18.51,18.51,18.44,18.44,66
20150301|2014-02-27 05:00,27,18.6,18.61,18.6,18.61,13
20150301|2014-02-27 05:30,27,18.62,18.65,18.61,18.65,69
20150301|2014-02-27 06:30,27,18.65,18.66,18.65,18.66,18
20150301|2014-02-27 07:00,27,18.64,18.71,18.57,18.68,232
20150301|2014-02-27 07:30,27,18.67,18.8,18.67,18.8,701
20150301|2014-02-27 08:00,27,18.76,18.79,18.75,18.78,268
20150301|2014-02-27 08:30,27,18.78,18.81,18.77,18.8,321
20150301|2014-02-27 09:00,27,18.8,18.85,18.75,18.81,257
20150301|2014-02-27 09:30,27,18.81,18.83,18.79,18.79,49
20150301|2014-02-27 10:00,27,18.78,18.83,18.69,18.82,132
20150301|2014-02-27 10:30,27,18.82,18.83,18.78,18.78,30
20150301|2014-02-27 11:00,27,18.76,18.83,18.76,18.81,76
20150301|2014-02-27 11:30,27,18.82,18.87,18.77,18.83,625
20150301|2014-02-28 02:30,28,18.75,18.77,18.64,18.71,321
20150301|2014-02-28 03:00,28,18.71,18.71,18.45,18.57,120
20150301|2014-02-28 03:30,28,18.6,18.6,18.6,18.6,17
20150301|2014-02-28 04:00,28,18.59,18.59,18.57,18.58,13
20150301|2014-02-28 04:30,28,18.58,18.62,18.55,18.62,24
20150301|2014-02-28 05:00,28,18.62,18.62,18.62,18.62,3
20150301|2014-02-28 06:00,28,18.62,18.65,18.62,18.63,75
20150301|2014-02-28 06:30,28,18.62,18.67,18.61,18.64,68
20150301|2014-02-28 07:00,28,18.67,18.69,18.63,18.64,363
20150301|2014-02-28 07:30,28,18.64,18.65,18.52,18.58,148
20150301|2014-02-28 08:00,28,18.59,18.6,18.5,18.5,257
20150301|2014-02-28 08:30,28,18.5,18.59,18.42,18.58,926
20150301|2014-02-28 09:00,28,18.58,18.6,18.58,18.6,453
20150301|2014-02-28 09:30,28,18.6,18.68,18.59,18.66,252
20150301|2014-02-28 10:00,28,18.63,18.72,18.62,18.64,181
20150301|2014-02-28 10:30,28,18.66,18.66,18.62,18.62,146
20150301|2014-02-28 11:00,28,18.66,18.66,18.62,18.64,168
20150301|2014-02-28 11:30,28,18.64,18.65,18.55,18.56,906
20150301|2014-03-03 02:30,3,18.55,18.55,18.48,18.49,171
20150301|2014-03-03 03:00,3,18.48,18.48,18.46,18.46,7
20150301|2014-03-03 03:30,3,18.5,18.53,18.5,18.53,17
20150301|2014-03-03 04:00,3,18.51,18.51,18.51,18.51,2
20150301|2014-03-03 04:30,3,18.54,18.59,18.54,18.59,37
20150301|2014-03-03 05:00,3,18.59,18.59,18.5,18.5,48
20150301|2014-03-03 05:30,3,18.5,18.5,18.49,18.49,15
20150301|2014-03-03 06:30,3,18.56,18.59,18.55,18.59,32
20150301|2014-03-03 07:00,3,18.55,18.67,18.55,18.65,34
20150301|2014-03-03 07:30,3,18.67,18.67,18.58,18.63,221
20150301|2014-03-03 08:00,3,18.68,18.82,18.67,18.82,210
20150301|2014-03-03 08:30,3,18.81,18.86,18.77,18.86,324
20150301|2014-03-03 09:00,3,18.86,18.9,18.83,18.85,214
20150301|2014-03-03 09:30,3,18.85,18.85,18.78,18.83,120
20150301|2014-03-03 10:00,3,18.87,18.92,18.87,18.91,375
20150301|2014-03-03 11:00,3,18.91,18.92,18.9,18.91,47
20150301|2014-03-03 11:30,3,18.89,18.91,18.8,18.83,162
20150301|2014-03-04 02:30,4,18.82,18.82,18.75,18.77,213
20150301|2014-03-04 03:00,4,18.77,18.77,18.77,18.77,2
20150301|2014-03-04 03:30,4,18.79,18.79,18.79,18.79,5
20150301|2014-03-04 04:00,4,18.76,18.77,18.74,18.77,13
20150301|2014-03-04 05:00,4,18.79,18.79,18.77,18.78,55
20150301|2014-03-04 05:30,4,18.79,18.8,18.79,18.8,33
20150301|2014-03-04 06:00,4,18.78,18.78,18.72,18.72,2
20150301|2014-03-04 06:30,4,18.71,18.77,18.65,18.65,114
20150301|2014-03-04 07:00,4,18.66,18.67,18.59,18.63,83
20150301|2014-03-04 07:30,4,18.61,18.7,18.61,18.63,53
20150301|2014-03-04 08:00,4,18.63,18.8,18.6,18.73,201
20150301|2014-03-04 08:30,4,18.75,18.75,18.69,18.72,251
20150301|2014-03-04 09:00,4,18.73,18.73,18.68,18.7,159
20150301|2014-03-04 09:30,4,18.7,18.73,18.69,18.7,221
20150301|2014-03-04 10:00,4,18.7,18.73,18.68,18.7,222
20150301|2014-03-04 10:30,4,18.71,18.71,18.66,18.68,184
20150301|2014-03-04 11:00,4,18.68,18.74,18.67,18.73,225
20150301|2014-03-04 11:30,4,18.75,18.77,18.7,18.77,485
20150301|2014-03-05 02:30,5,18.75,18.8,18.73,18.73,80
20150301|2014-03-05 03:00,5,18.8,18.84,18.8,18.81,14
20150301|2014-03-05 03:30,5,18.81,18.85,18.81,18.85,2
20150301|2014-03-05 04:00,5,18.85,18.86,18.79,18.79,27
20150301|2014-03-05 04:30,5,18.78,18.78,18.77,18.77,6
20150301|2014-03-05 05:00,5,18.8,18.82,18.8,18.82,13
20150301|2014-03-05 05:30,5,18.8,18.86,18.8,18.86,35
20150301|2014-03-05 06:00,5,18.89,18.89,18.87,18.87,38
20150301|2014-03-05 06:30,5,18.87,18.87,18.85,18.85,24
20150301|2014-03-05 07:00,5,18.83,18.83,18.8,18.81,6
20150301|2014-03-05 07:30,5,18.85,18.89,18.85,18.89,115
20150301|2014-03-05 08:00,5,18.89,19.08,18.89,19.08,834
20150301|2014-03-05 08:30,5,19.07,19.07,18.97,19,80
20150301|2014-03-05 09:00,5,19.06,19.1,19.04,19.08,368
20150301|2014-03-05 09:30,5,19.09,19.12,19,19,324
20150301|2014-03-05 10:00,5,18.99,19.09,18.96,19.09,811
20150301|2014-03-05 10:30,5,19.07,19.1,19.04,19.07,229
20150301|2014-03-05 11:00,5,19.04,19.06,19.04,19.06,112
20150301|2014-03-05 11:30,5,19.06,19.11,19.06,19.11,150
20150301|2014-03-06 02:30,6,19.08,19.19,19.08,19.17,412
20150301|2014-03-06 03:00,6,19.18,19.19,19.17,19.19,108
20150301|2014-03-06 03:30,6,19.18,19.18,19.16,19.16,53
20150301|2014-03-06 04:00,6,19.2,19.2,19.2,19.2,9
20150301|2014-03-06 04:30,6,19.18,19.18,19.18,19.18,12
20150301|2014-03-06 05:00,6,19.18,19.18,19.18,19.18,10
20150301|2014-03-06 05:30,6,19.2,19.21,19.13,19.13,115
20150301|2014-03-06 06:00,6,19.15,19.16,19.15,19.16,3
20150301|2014-03-06 06:30,6,19.18,19.22,19.18,19.21,288
20150301|2014-03-06 07:00,6,19.2,19.2,19.16,19.18,265
20150301|2014-03-06 07:30,6,19.19,19.21,19.18,19.21,283
20150301|2014-03-06 08:00,6,19.21,19.22,19.18,19.19,250
20150301|2014-03-06 08:30,6,19.2,19.22,19.16,19.2,221
20150301|2014-03-06 09:00,6,19.2,19.24,19.19,19.22,518
20150301|2014-03-06 09:30,6,19.23,19.24,19.1,19.1,84
20150301|2014-03-06 10:00,6,19.07,19.07,18.96,19.03,146
20150301|2014-03-06 10:30,6,19.05,19.11,19.03,19.11,40
20150301|2014-03-06 11:00,6,19.13,19.16,19.12,19.16,329
20150301|2014-03-06 11:30,6,19.15,19.26,19.15,19.2,733
20150301|2014-03-07 02:30,7,19.2,19.2,19.16,19.16,21
20150301|2014-03-07 03:00,7,19.12,19.12,19.12,19.12,11
20150301|2014-03-07 03:30,7,19.15,19.16,19.15,19.15,8
20150301|2014-03-07 04:00,7,19.17,19.2,19.17,19.2,80
20150301|2014-03-07 04:30,7,19.2,19.22,19.2,19.22,58
20150301|2014-03-07 05:00,7,19.22,19.25,19.2,19.2,171
20150301|2014-03-07 05:30,7,19.2,19.2,19.2,19.2,7
20150301|2014-03-07 06:00,7,19.19,19.19,19.11,19.11,5
20150301|2014-03-07 06:30,7,19.12,19.12,19.08,19.08,190
20150301|2014-03-07 07:00,7,18.96,19.16,18.96,19.08,169
20150301|2014-03-07 07:30,7,19.11,19.13,19.1,19.1,25
20150301|2014-03-07 08:00,7,19.09,19.14,19.09,19.13,388
20150301|2014-03-07 08:30,7,19.13,19.13,18.99,18.99,45
20150301|2014-03-07 09:00,7,19.04,19.07,19,19.06,17
20150301|2014-03-07 09:30,7,19.06,19.18,19.06,19.15,147
20150301|2014-03-07 10:00,7,19.15,19.15,19.09,19.09,72
20150301|2014-03-07 10:30,7,19.13,19.13,19.13,19.13,1
20150301|2014-03-07 11:00,7,19.07,19.07,19.06,19.06,7
20150301|2014-03-07 11:30,7,19.05,19.07,18.92,18.97,496
20150301|2014-03-10 03:30,10,18.85,18.85,18.5,18.68,297
20150301|2014-03-10 04:30,10,18.7,18.75,18.7,18.74,151
20150301|2014-03-10 05:00,10,18.79,18.8,18.77,18.77,9
20150301|2014-03-10 05:30,10,18.79,18.83,18.77,18.83,15
20150301|2014-03-10 06:00,10,18.79,18.8,18.79,18.8,23
20150301|2014-03-10 06:30,10,18.79,18.79,18.79,18.79,4
20150301|2014-03-10 07:00,10,18.83,18.86,18.83,18.86,114
20150301|2014-03-10 07:30,10,18.87,18.96,18.86,18.95,47
20150301|2014-03-10 08:30,10,18.97,19,18.97,19,15
20150301|2014-03-10 09:00,10,18.94,18.94,18.94,18.94,2
20150301|2014-03-10 09:30,10,18.95,18.98,18.95,18.98,86
20150301|2014-03-10 10:00,10,18.97,19.15,18.93,19.02,361
20150301|2014-03-10 10:30,10,19.06,19.16,19.06,19.16,195
20150301|2014-03-10 11:00,10,19.14,19.14,19.01,19.01,73
20150301|2014-03-10 11:30,10,19.05,19.14,19.02,19.07,268
20150301|2014-03-11 03:30,11,18.98,19.08,18.98,19.06,100
20150301|2014-03-11 04:00,11,19.05,19.07,19.02,19.07,15
20150301|2014-03-11 04:30,11,19,19.05,19,19.05,78
20150301|2014-03-11 05:00,11,19.05,19.19,19.05,19.19,334
20150301|2014-03-11 05:30,11,19.18,19.19,19.18,19.19,112
20150301|2014-03-11 06:00,11,19.19,19.2,19.14,19.14,271
20150301|2014-03-11 06:30,11,19.12,19.14,19.04,19.04,114
20150301|2014-03-11 07:00,11,19.08,19.12,19.07,19.07,206
20150301|2014-03-11 07:30,11,19.09,19.15,19.07,19.14,204
20150301|2014-03-11 08:00,11,19.07,19.18,19.05,19.09,236
20150301|2014-03-11 08:30,11,19.09,19.14,19.09,19.13,38
20150301|2014-03-11 09:00,11,19.13,19.18,19.13,19.13,368
20150301|2014-03-11 09:30,11,19.11,19.11,19.09,19.11,289
20150301|2014-03-11 10:00,11,19.13,19.13,19.08,19.12,112
20150301|2014-03-11 10:30,11,19.06,19.06,18.83,18.88,201
20150301|2014-03-11 11:00,11,18.88,18.99,18.88,18.98,4
20150301|2014-03-11 11:30,11,18.92,19.06,18.9,19,312
20150301|2014-03-12 03:30,12,18.89,18.89,18.75,18.87,64
20150301|2014-03-12 04:00,12,18.84,18.84,18.77,18.77,31
20150301|2014-03-12 04:30,12,18.81,18.81,18.67,18.67,126
20150301|2014-03-12 05:00,12,18.76,18.76,18.76,18.76,1
20150301|2014-03-12 05:30,12,18.79,18.79,18.79,18.79,30
20150301|2014-03-12 06:00,12,18.8,18.8,18.8,18.8,5
20150301|2014-03-12 06:30,12,18.86,18.86,18.76,18.76,17
20150301|2014-03-12 07:00,12,18.78,18.81,18.78,18.78,247
20150301|2014-03-12 07:30,12,18.83,18.93,18.83,18.86,35
20150301|2014-03-12 08:00,12,18.87,18.93,18.87,18.93,40
20150301|2014-03-12 08:30,12,18.95,18.95,18.9,18.92,112
20150301|2014-03-12 09:00,12,18.93,18.97,18.93,18.95,154
20150301|2014-03-12 09:30,12,19,19.01,18.99,18.99,48
20150301|2014-03-12 10:00,12,18.98,18.98,18.91,18.96,110
20150301|2014-03-12 10:30,12,18.94,18.98,18.94,18.98,16
20150301|2014-03-12 11:00,12,18.96,18.96,18.84,18.84,83
20150301|2014-03-12 11:30,12,18.84,18.85,18.72,18.76,742
20150301|2014-03-13 03:30,13,18.79,18.79,18.7,18.76,32
20150301|2014-03-13 04:00,13,18.84,18.85,18.79,18.81,38
20150301|2014-03-13 04:30,13,18.83,18.84,18.81,18.83,14
20150301|2014-03-13 05:00,13,18.82,18.82,18.82,18.82,1
20150301|2014-03-13 05:30,13,18.79,18.79,18.78,18.78,6
20150301|2014-03-13 06:30,13,18.77,18.77,18.75,18.75,24
20150301|2014-03-13 07:00,13,18.78,18.81,18.73,18.73,28
20150301|2014-03-13 07:30,13,18.81,18.84,18.81,18.83,44
20150301|2014-03-13 08:00,13,18.83,18.83,18.78,18.79,30
20150301|2014-03-13 08:30,13,18.79,18.89,18.79,18.85,105
20150301|2014-03-13 09:00,13,18.88,18.91,18.82,18.91,21
20150301|2014-03-13 09:30,13,18.89,18.89,18.81,18.89,27
20150301|2014-03-13 10:00,13,18.87,18.9,18.85,18.85,291
20150301|2014-03-13 10:30,13,18.89,18.91,18.89,18.9,84
20150301|2014-03-13 11:00,13,18.85,18.92,18.85,18.92,186
20150301|2014-03-13 11:30,13,18.91,19.02,18.85,18.91,281
20150301|2014-03-14 03:30,14,18.98,18.98,18.83,18.83,31
20150301|2014-03-14 04:00,14,18.88,18.88,18.88,18.88,10
20150301|2014-03-14 05:00,14,18.82,18.82,18.79,18.8,62
20150301|2014-03-14 06:00,14,18.83,18.83,18.83,18.83,1
20150301|2014-03-14 06:30,14,18.82,18.82,18.76,18.77,22
20150301|2014-03-14 07:00,14,18.75,18.75,18.63,18.67,140
20150301|2014-03-14 07:30,14,18.64,18.75,18.64,18.72,23
20150301|2014-03-14 08:00,14,18.7,18.7,18.56,18.59,179
20150301|2014-03-14 08:30,14,18.59,18.65,18.59,18.63,142
20150301|2014-03-14 09:00,14,18.61,18.62,18.59,18.59,25
20150301|2014-03-14 09:30,14,18.57,18.57,18.49,18.55,175
20150301|2014-03-14 10:00,14,18.55,18.56,18.49,18.5,46
20150301|2014-03-14 10:30,14,18.5,18.57,18.48,18.57,95
20150301|2014-03-14 11:00,14,18.55,18.6,18.52,18.6,137
20150301|2014-03-14 11:30,14,18.55,18.63,18.53,18.61,717
20150301|2014-03-17 03:30,17,18.54,18.54,18.46,18.5,63
20150301|2014-03-17 04:00,17,18.48,18.48,18.45,18.45,8
20150301|2014-03-17 04:30,17,18.5,18.5,18.5,18.5,1
20150301|2014-03-17 05:00,17,18.45,18.49,18.45,18.48,22
20150301|2014-03-17 05:30,17,18.47,18.49,18.47,18.49,36
20150301|2014-03-17 06:00,17,18.52,18.52,18.45,18.45,21
20150301|2014-03-17 07:00,17,18.44,18.44,18.31,18.42,508
20150301|2014-03-17 07:30,17,18.4,18.45,18.4,18.41,17
20150301|2014-03-17 08:00,17,18.42,18.42,18.32,18.37,89
20150301|2014-03-17 08:30,17,18.35,18.49,18.35,18.48,53
20150301|2014-03-17 09:00,17,18.47,18.47,18.45,18.46,15
20150301|2014-03-17 09:30,17,18.46,18.5,18.46,18.46,29
20150301|2014-03-17 10:00,17,18.46,18.49,18.44,18.49,14
20150301|2014-03-17 10:30,17,18.49,18.53,18.48,18.5,69
20150301|2014-03-17 11:00,17,18.47,18.49,18.43,18.43,60
20150301|2014-03-17 11:30,17,18.4,18.43,18.37,18.43,146
20150301|2014-03-18 03:30,18,18.39,18.4,18.37,18.39,22
20150301|2014-03-18 04:30,18,18.4,18.4,18.4,18.4,4
20150301|2014-03-18 05:00,18,18.37,18.37,18.35,18.35,70
20150301|2014-03-18 05:30,18,18.35,18.38,18.35,18.38,17
20150301|2014-03-18 06:00,18,18.41,18.41,18.33,18.34,21
20150301|2014-03-18 07:00,18,18.4,18.41,18.37,18.37,27
20150301|2014-03-18 07:30,18,18.38,18.38,18.35,18.36,74
20150301|2014-03-18 08:00,18,18.38,18.4,18.38,18.4,15
20150301|2014-03-18 08:30,18,18.39,18.4,18.39,18.39,69
20150301|2014-03-18 09:00,18,18.4,18.5,18.4,18.5,42
20150301|2014-03-18 09:30,18,18.48,18.53,18.46,18.53,244
20150301|2014-03-18 10:00,18,18.51,18.51,18.42,18.42,24
20150301|2014-03-18 10:30,18,18.47,18.47,18.45,18.45,2
20150301|2014-03-18 11:00,18,18.48,18.48,18.43,18.44,27
20150301|2014-03-18 11:30,18,18.43,18.53,18.42,18.53,240
20150301|2014-03-19 03:30,19,18.56,18.56,18.54,18.56,7
20150301|2014-03-19 04:30,19,18.56,18.56,18.54,18.54,24
20150301|2014-03-19 05:00,19,18.56,18.56,18.56,18.56,5
20150301|2014-03-19 06:00,19,18.56,18.56,18.56,18.56,12
20150301|2014-03-19 06:30,19,18.54,18.54,18.53,18.53,34
20150301|2014-03-19 07:00,19,18.53,18.53,18.5,18.5,11
20150301|2014-03-19 08:00,19,18.49,18.53,18.49,18.51,207
20150301|2014-03-19 08:30,19,18.52,18.52,18.52,18.52,2
20150301|2014-03-19 09:00,19,18.58,18.62,18.56,18.6,55
20150301|2014-03-19 09:30,19,18.6,18.7,18.59,18.59,296
20150301|2014-03-19 10:00,19,18.6,18.61,18.58,18.6,310
20150301|2014-03-19 10:30,19,18.61,18.66,18.61,18.65,29
20150301|2014-03-19 11:00,19,18.67,18.68,18.65,18.68,40
20150301|2014-03-19 11:30,19,18.68,18.72,18.65,18.68,433
20150301|2014-03-20 03:30,20,18.65,18.65,18.52,18.52,54
20150301|2014-03-20 04:00,20,18.54,18.54,18.5,18.51,63
20150301|2014-03-20 04:30,20,18.52,18.52,18.49,18.52,106
20150301|2014-03-20 05:00,20,18.53,18.55,18.53,18.55,88
20150301|2014-03-20 05:30,20,18.52,18.55,18.5,18.54,77
20150301|2014-03-20 06:00,20,18.53,18.56,18.53,18.56,11
20150301|2014-03-20 06:30,20,18.56,18.56,18.56,18.56,2
20150301|2014-03-20 07:00,20,18.55,18.56,18.52,18.55,15
20150301|2014-03-20 07:30,20,18.58,18.58,18.58,18.58,2
20150301|2014-03-20 08:00,20,18.52,18.57,18.52,18.56,17
20150301|2014-03-20 08:30,20,18.57,18.65,18.56,18.63,33
20150301|2014-03-20 09:00,20,18.64,18.64,18.6,18.61,18
20150301|2014-03-20 09:30,20,18.63,18.63,18.58,18.61,33
20150301|2014-03-20 10:00,20,18.6,18.6,18.53,18.53,40
20150301|2014-03-20 10:30,20,18.55,18.57,18.55,18.56,39
20150301|2014-03-20 11:00,20,18.55,18.55,18.5,18.5,13
20150301|2014-03-20 11:30,20,18.5,18.5,18.43,18.48,317
20150301|2014-03-21 03:30,21,18.4,18.47,18.4,18.44,4
20150301|2014-03-21 05:00,21,18.44,18.45,18.44,18.45,12
20150301|2014-03-21 05:30,21,18.41,18.41,18.32,18.32,170
20150301|2014-03-21 06:00,21,18.31,18.35,18.31,18.35,45
20150301|2014-03-21 06:30,21,18.35,18.38,18.35,18.38,6
20150301|2014-03-21 07:00,21,18.35,18.37,18.33,18.37,59
20150301|2014-03-21 07:30,21,18.36,18.37,18.32,18.32,35
20150301|2014-03-21 08:00,21,18.31,18.31,18.21,18.21,146
20150301|2014-03-21 08:30,21,18.21,18.24,18.21,18.23,81
20150301|2014-03-21 09:00,21,18.23,18.23,18.2,18.21,19
20150301|2014-03-21 09:30,21,18.21,18.22,18.2,18.21,74
20150301|2014-03-21 10:00,21,18.22,18.22,18.2,18.2,54
20150301|2014-03-21 10:30,21,18.21,18.26,18.2,18.26,60
20150301|2014-03-21 11:00,21,18.27,18.37,18.27,18.29,92
20150301|2014-03-21 11:30,21,18.29,18.38,18.29,18.32,290
20150301|2014-03-24 03:30,24,18.19,18.31,18.19,18.27,10
20150301|2014-03-24 05:00,24,18.28,18.28,18.21,18.21,40
20150301|2014-03-24 05:30,24,18.21,18.21,18.21,18.21,4
20150301|2014-03-24 07:00,24,18.28,18.3,18.27,18.28,10
20150301|2014-03-24 07:30,24,18.28,18.3,18.28,18.3,20
20150301|2014-03-24 08:00,24,18.32,18.32,18.3,18.3,4
20150301|2014-03-24 08:30,24,18.26,18.29,18.26,18.27,35
20150301|2014-03-24 09:00,24,18.23,18.26,18.23,18.26,10
20150301|2014-03-24 09:30,24,18.26,18.35,18.26,18.34,42
20150301|2014-03-24 10:00,24,18.36,18.42,18.35,18.4,43
20150301|2014-03-24 10:30,24,18.39,18.39,18.38,18.39,13
20150301|2014-03-24 11:00,24,18.39,18.4,18.35,18.39,53
20150301|2014-03-24 11:30,24,18.39,18.41,18.32,18.32,188
20150301|2014-03-25 03:30,25,18.31,18.34,18.31,18.32,18
20150301|2014-03-25 04:00,25,18.3,18.31,18.3,18.31,6
20150301|2014-03-25 05:00,25,18.31,18.32,18.31,18.32,18
20150301|2014-03-25 05:30,25,18.31,18.33,18.3,18.33,59
20150301|2014-03-25 06:00,25,18.33,18.33,18.3,18.3,44
20150301|2014-03-25 06:30,25,18.3,18.31,18.3,18.31,9
20150301|2014-03-25 07:00,25,18.32,18.35,18.3,18.34,25
20150301|2014-03-25 07:30,25,18.34,18.4,18.34,18.36,59
20150301|2014-03-25 08:00,25,18.37,18.37,18.34,18.36,8
20150301|2014-03-25 08:30,25,18.34,18.42,18.34,18.41,37
20150301|2014-03-25 09:00,25,18.41,18.48,18.41,18.46,213
20150301|2014-03-25 09:30,25,18.48,18.48,18.41,18.42,157
20150301|2014-03-25 10:00,25,18.42,18.43,18.4,18.43,82
20150301|2014-03-25 10:30,25,18.43,18.48,18.43,18.46,18
20150301|2014-03-25 11:00,25,18.49,18.51,18.43,18.44,178
20150301|2014-03-25 11:30,25,18.45,18.53,18.45,18.53,112
20150301|2014-03-26 03:30,26,18.55,18.6,18.54,18.54,21
20150301|2014-03-26 04:30,26,18.56,18.6,18.56,18.6,29
20150301|2014-03-26 05:00,26,18.6,18.7,18.6,18.68,168
20150301|2014-03-26 05:30,26,18.7,18.7,18.65,18.65,6
20150301|2014-03-26 06:00,26,18.68,18.68,18.63,18.65,49
20150301|2014-03-26 06:30,26,18.66,18.66,18.63,18.63,38
20150301|2014-03-26 07:00,26,18.63,18.65,18.6,18.65,11
20150301|2014-03-26 07:30,26,18.61,18.74,18.61,18.74,340
20150301|2014-03-26 08:00,26,18.74,18.81,18.74,18.79,347
20150301|2014-03-26 08:30,26,18.79,18.87,18.75,18.85,195
20150301|2014-03-26 09:00,26,18.87,18.96,18.87,18.89,307
20150301|2014-03-26 09:30,26,18.89,18.9,18.84,18.87,38
20150301|2014-03-26 10:00,26,18.84,18.84,18.83,18.83,32
20150301|2014-03-26 10:30,26,18.82,18.82,18.78,18.8,102
20150301|2014-03-26 11:00,26,18.81,18.88,18.81,18.88,34
20150301|2014-03-26 11:30,26,18.87,18.88,18.84,18.87,386
20150301|2014-03-27 03:30,27,18.91,19.05,18.91,19.05,572
20150301|2014-03-27 04:00,27,19.03,19.03,18.97,19,73
20150301|2014-03-27 04:30,27,19.03,19.04,18.98,19.04,139
20150301|2014-03-27 05:00,27,19.03,19.15,19.02,19.06,259
20150301|2014-03-27 05:30,27,19.06,19.11,19.06,19.06,106
20150301|2014-03-27 06:00,27,19.06,19.09,19.06,19.09,12
20150301|2014-03-27 06:30,27,19.09,19.09,19.03,19.06,46
20150301|2014-03-27 07:00,27,19.06,19.07,19,19.02,36
20150301|2014-03-27 07:30,27,19.03,19.12,19.03,19.08,227
20150301|2014-03-27 08:00,27,19.09,19.12,19.01,19.12,51
20150301|2014-03-27 08:30,27,19.11,19.11,19.05,19.05,62
20150301|2014-03-27 09:00,27,19.07,19.16,19.07,19.15,360
20150301|2014-03-27 09:30,27,19.14,19.17,19.12,19.13,163
20150301|2014-03-27 10:00,27,19.13,19.15,19.08,19.14,450
20150301|2014-03-27 10:30,27,19.16,19.21,19.13,19.21,500
20150301|2014-03-27 11:00,27,19.19,19.21,19.19,19.2,12
20150301|2014-03-27 11:30,27,19.2,19.22,19.19,19.2,221
20150301|2014-03-28 03:30,28,19.2,19.28,19.2,19.27,311
20150301|2014-03-28 04:00,28,19.28,19.28,19.27,19.28,25
20150301|2014-03-28 04:30,28,19.28,19.35,19.28,19.35,359
20150301|2014-03-28 05:00,28,19.35,19.37,19.35,19.37,72
20150301|2014-03-28 05:30,28,19.35,19.35,19.35,19.35,36
20150301|2014-03-28 06:00,28,19.35,19.35,19.35,19.35,44
20150301|2014-03-28 06:30,28,19.33,19.33,19.32,19.32,3
20150301|2014-03-28 07:00,28,19.25,19.29,19.13,19.18,155
20150301|2014-03-28 07:30,28,19.11,19.23,19.09,19.18,96
20150301|2014-03-28 08:00,28,19.16,19.23,19.16,19.21,14
20150301|2014-03-28 08:30,28,19.19,19.25,19.15,19.25,155
20150301|2014-03-28 09:00,28,19.24,19.3,19.23,19.24,206
20150301|2014-03-28 09:30,28,19.21,19.23,19.19,19.2,20
20150301|2014-03-28 10:00,28,19.25,19.29,19.25,19.29,224
20150301|2014-03-28 10:30,28,19.29,19.32,19.25,19.25,184
20150301|2014-03-28 11:00,28,19.22,19.27,19.2,19.27,84
20150301|2014-03-28 11:30,28,19.26,19.27,19.21,19.23,126
20150301|2014-03-31 02:30,31,19.2,19.22,19.12,19.15,106
20150301|2014-03-31 03:00,31,19.15,19.15,19.15,19.15,1
20150301|2014-03-31 03:30,31,19.08,19.15,19.08,19.14,38
20150301|2014-03-31 04:00,31,19.13,19.15,19.11,19.15,25
20150301|2014-03-31 04:30,31,19.15,19.15,19.15,19.15,2
20150301|2014-03-31 06:30,31,19.15,19.15,19.14,19.14,2
20150301|2014-03-31 07:00,31,19.21,19.24,19.21,19.24,4
20150301|2014-03-31 07:30,31,19.13,19.13,19.13,19.13,2
20150301|2014-03-31 08:00,31,19.2,19.2,19.2,19.2,11
20150301|2014-03-31 08:30,31,19.2,19.2,19.15,19.2,90
20150301|2014-03-31 09:00,31,19.18,19.21,19.12,19.12,117
20150301|2014-03-31 09:30,31,19.16,19.21,19.16,19.16,36
20150301|2014-03-31 10:00,31,19.11,19.2,19.11,19.2,28
20150301|2014-03-31 10:30,31,19.14,19.14,19.05,19.07,22
20150301|2014-03-31 11:00,31,19.09,19.17,19.09,19.16,99
20150301|2014-03-31 11:30,31,19.14,19.23,19.07,19.18,297
20150301|2014-04-01 02:30,1,19.15,19.15,19.03,19.07,76
20150301|2014-04-01 03:00,1,19.08,19.13,19.08,19.13,51
20150301|2014-04-01 03:30,1,19.11,19.11,19.11,19.11,20
20150301|2014-04-01 04:30,1,19.09,19.1,19.08,19.08,8
20150301|2014-04-01 05:00,1,19.08,19.11,19.08,19.11,5
20150301|2014-04-01 05:30,1,19.1,19.12,19.1,19.12,19
20150301|2014-04-01 06:00,1,19.15,19.15,19.15,19.15,10
20150301|2014-04-01 06:30,1,19.17,19.17,19.15,19.17,9
20150301|2014-04-01 07:00,1,19.15,19.18,19.15,19.16,123
20150301|2014-04-01 07:30,1,19.12,19.13,19.1,19.1,37
20150301|2014-04-01 08:00,1,19.11,19.11,19.1,19.1,51
20150301|2014-04-01 08:30,1,19.08,19.11,19.08,19.08,134
20150301|2014-04-01 09:00,1,19.05,19.07,18.99,19.05,255
20150301|2014-04-01 09:30,1,19.06,19.06,19.01,19.02,124
20150301|2014-04-01 10:00,1,19.01,19.03,18.79,18.82,574
20150301|2014-04-01 10:30,1,18.83,18.84,18.82,18.84,348
20150301|2014-04-01 11:00,1,18.82,18.84,18.7,18.7,188
20150301|2014-04-01 11:30,1,18.7,18.79,18.65,18.66,397
20150301|2014-04-02 02:30,2,18.69,18.69,18.62,18.64,35
20150301|2014-04-02 03:00,2,18.64,18.67,18.64,18.65,8
20150301|2014-04-02 03:30,2,18.68,18.68,18.68,18.68,1
20150301|2014-04-02 05:00,2,18.66,18.66,18.66,18.66,1
20150301|2014-04-02 05:30,2,18.66,18.66,18.66,18.66,1
20150301|2014-04-02 06:00,2,18.66,18.66,18.61,18.61,34
20150301|2014-04-02 06:30,2,18.65,18.65,18.65,18.65,1
20150301|2014-04-02 07:00,2,18.71,18.73,18.52,18.52,185
20150301|2014-04-02 07:30,2,18.51,18.55,18.48,18.52,230
20150301|2014-04-02 08:00,2,18.54,18.6,18.5,18.6,171
20150301|2014-04-02 08:30,2,18.6,18.62,18.53,18.56,213
20150301|2014-04-02 09:00,2,18.55,18.57,18.54,18.55,95
20150301|2014-04-02 09:30,2,18.55,18.58,18.53,18.53,59
20150301|2014-04-02 10:00,2,18.54,18.63,18.54,18.63,63
20150301|2014-04-02 10:30,2,18.59,18.6,18.59,18.6,8
20150301|2014-04-02 11:00,2,18.6,18.64,18.6,18.64,17
20150301|2014-04-02 11:30,2,18.65,18.67,18.63,18.67,41
20150301|2014-04-03 02:30,3,18.65,18.65,18.55,18.55,20
20150301|2014-04-03 03:00,3,18.62,18.65,18.6,18.65,23
20150301|2014-04-03 04:30,3,18.64,18.64,18.62,18.63,8
20150301|2014-04-03 05:30,3,18.57,18.57,18.56,18.56,3
20150301|2014-04-03 06:30,3,18.61,18.61,18.6,18.61,8
20150301|2014-04-03 07:00,3,18.63,18.64,18.6,18.61,22
20150301|2014-04-03 07:30,3,18.56,18.61,18.55,18.61,13
20150301|2014-04-03 08:00,3,18.59,18.63,18.56,18.58,240
20150301|2014-04-03 08:30,3,18.58,18.62,18.58,18.59,28
20150301|2014-04-03 09:00,3,18.57,18.64,18.57,18.63,26
20150301|2014-04-03 09:30,3,18.62,18.66,18.62,18.65,86
20150301|2014-04-03 10:00,3,18.67,18.68,18.63,18.67,89
20150301|2014-04-03 10:30,3,18.68,18.71,18.68,18.71,3
20150301|2014-04-03 11:00,3,18.69,18.77,18.69,18.75,48
20150301|2014-04-03 11:30,3,18.73,18.77,18.73,18.74,62
20150301|2014-04-04 02:30,4,18.75,18.75,18.73,18.73,7
20150301|2014-04-04 03:00,4,18.73,18.74,18.71,18.73,26
20150301|2014-04-04 03:30,4,18.75,18.77,18.75,18.77,2
20150301|2014-04-04 04:00,4,18.77,18.77,18.77,18.77,1
20150301|2014-04-04 04:30,4,18.75,18.75,18.75,18.75,5
20150301|2014-04-04 05:00,4,18.73,18.73,18.73,18.73,2
20150301|2014-04-04 05:30,4,18.72,18.73,18.71,18.71,8
20150301|2014-04-04 06:00,4,18.7,18.7,18.7,18.7,2
20150301|2014-04-04 06:30,4,18.72,18.72,18.67,18.69,122
20150301|2014-04-04 07:00,4,18.69,18.69,18.64,18.65,40
20150301|2014-04-04 07:30,4,18.68,18.79,18.68,18.79,17
20150301|2014-04-04 08:00,4,18.8,18.8,18.79,18.8,13
20150301|2014-04-04 08:30,4,18.79,18.79,18.75,18.77,29
20150301|2014-04-04 09:00,4,18.77,18.77,18.67,18.67,78
20150301|2014-04-04 09:30,4,18.68,18.75,18.68,18.75,15
20150301|2014-04-04 10:00,4,18.75,18.82,18.74,18.82,31
20150301|2014-04-04 10:30,4,18.83,18.94,18.83,18.88,133
20150301|2014-04-04 11:00,4,18.92,18.93,18.84,18.84,83
20150301|2014-04-04 11:30,4,18.85,18.96,18.85,18.89,74
20150301|2014-04-07 02:30,7,18.91,18.96,18.9,18.9,31
20150301|2014-04-07 03:00,7,18.94,18.94,18.94,18.94,1
20150301|2014-04-07 03:30,7,18.86,18.86,18.82,18.82,12
20150301|2014-04-07 04:00,7,18.79,18.79,18.79,18.79,30
20150301|2014-04-07 04:30,7,18.8,18.8,18.8,18.8,25
20150301|2014-04-07 07:30,7,18.91,18.91,18.91,18.91,4
20150301|2014-04-07 08:00,7,18.89,18.89,18.85,18.86,7
20150301|2014-04-07 08:30,7,18.85,18.89,18.85,18.89,14
20150301|2014-04-07 09:00,7,18.93,18.96,18.92,18.92,18
20150301|2014-04-07 09:30,7,18.92,18.95,18.89,18.95,17
20150301|2014-04-07 10:00,7,18.9,18.9,18.85,18.85,33
20150301|2014-04-07 10:30,7,18.77,18.78,18.68,18.78,77
20150301|2014-04-07 11:00,7,18.78,18.78,18.75,18.75,39
20150301|2014-04-07 11:30,7,18.75,18.75,18.67,18.69,217
20150301|2014-04-08 02:30,8,18.71,18.71,18.71,18.71,2
20150301|2014-04-08 03:00,8,18.65,18.65,18.63,18.63,3
20150301|2014-04-08 03:30,8,18.7,18.72,18.7,18.72,21
20150301|2014-04-08 04:00,8,18.74,18.74,18.74,18.74,5
20150301|2014-04-08 04:30,8,18.72,18.73,18.72,18.73,19
20150301|2014-04-08 05:00,8,18.73,18.73,18.71,18.73,16
20150301|2014-04-08 05:30,8,18.75,18.76,18.74,18.75,12
20150301|2014-04-08 06:00,8,18.72,18.72,18.72,18.72,6
20150301|2014-04-08 06:30,8,18.72,18.72,18.7,18.7,7
20150301|2014-04-08 07:00,8,18.71,18.87,18.7,18.87,93
20150301|2014-04-08 07:30,8,18.88,18.89,18.83,18.83,77
20150301|2014-04-08 08:00,8,18.83,18.83,18.79,18.82,45
20150301|2014-04-08 08:30,8,18.82,18.92,18.82,18.92,215
20150301|2014-04-08 09:00,8,18.9,18.92,18.85,18.91,31
20150301|2014-04-08 09:30,8,18.9,18.9,18.82,18.83,23
20150301|2014-04-08 10:00,8,18.83,18.88,18.83,18.86,16
20150301|2014-04-08 10:30,8,18.91,18.94,18.91,18.92,120
20150301|2014-04-08 11:00,8,18.92,18.94,18.91,18.92,56
20150301|2014-04-08 11:30,8,18.92,18.97,18.92,18.95,263
20150301|2014-04-09 02:30,9,18.91,18.91,18.9,18.9,61
20150301|2014-04-09 03:00,9,18.91,19.01,18.91,19,56
20150301|2014-04-09 03:30,9,19.05,19.05,19.02,19.02,47
20150301|2014-04-09 04:30,9,18.96,18.96,18.96,18.96,5
20150301|2014-04-09 06:00,9,18.96,18.97,18.95,18.95,12
20150301|2014-04-09 06:30,9,18.95,18.95,18.95,18.95,5
20150301|2014-04-09 07:00,9,18.98,18.98,18.94,18.95,13
20150301|2014-04-09 07:30,9,18.94,18.94,18.8,18.84,78
20150301|2014-04-09 08:00,9,18.85,18.88,18.84,18.86,12
20150301|2014-04-09 08:30,9,18.85,18.85,18.8,18.85,172
20150301|2014-04-09 09:00,9,18.84,18.84,18.81,18.82,30
20150301|2014-04-09 09:30,9,18.8,18.92,18.8,18.92,67
20150301|2014-04-09 10:00,9,18.92,18.92,18.88,18.88,9
20150301|2014-04-09 10:30,9,18.88,18.89,18.86,18.86,41
20150301|2014-04-09 11:00,9,18.88,18.9,18.86,18.86,45
20150301|2014-04-09 11:30,9,18.84,18.88,18.83,18.88,92
20150301|2014-04-10 02:30,10,18.88,18.91,18.88,18.89,17
20150301|2014-04-10 03:00,10,18.88,18.9,18.88,18.9,11
20150301|2014-04-10 03:30,10,18.9,18.9,18.9,18.9,9
20150301|2014-04-10 05:30,10,18.87,18.89,18.87,18.89,11
20150301|2014-04-10 07:00,10,18.95,19,18.93,18.94,56
20150301|2014-04-10 07:30,10,18.97,19,18.97,18.98,15
20150301|2014-04-10 08:30,10,18.95,19.01,18.92,19.01,73
20150301|2014-04-10 09:00,10,19.02,19.07,19,19.06,110
20150301|2014-04-10 09:30,10,19.06,19.07,18.91,18.95,45
20150301|2014-04-10 10:00,10,18.93,18.98,18.93,18.93,33
20150301|2014-04-10 10:30,10,18.94,18.95,18.89,18.9,75
20150301|2014-04-10 11:00,10,18.9,18.91,18.89,18.91,18
20150301|2014-04-10 11:30,10,18.9,18.97,18.88,18.93,202
20150301|2014-04-11 02:30,11,18.95,19.03,18.84,18.84,65
20150301|2014-04-11 03:00,11,18.88,18.88,18.88,18.88,9
20150301|2014-04-11 03:30,11,18.84,18.84,18.84,18.84,3
20150301|2014-04-11 05:00,11,18.82,18.82,18.82,18.82,6
20150301|2014-04-11 05:30,11,18.82,18.82,18.82,18.82,2
20150301|2014-04-11 06:30,11,18.82,18.82,18.77,18.77,13
20150301|2014-04-11 07:00,11,18.8,18.81,18.75,18.75,16
20150301|2014-04-11 07:30,11,18.75,18.79,18.69,18.79,75
20150301|2014-04-11 08:00,11,18.81,18.81,18.71,18.71,11
20150301|2014-04-11 08:30,11,18.72,18.76,18.72,18.74,29
20150301|2014-04-11 09:00,11,18.74,18.77,18.73,18.73,19
20150301|2014-04-11 09:30,11,18.74,18.76,18.74,18.76,8
20150301|2014-04-11 10:00,11,18.76,18.81,18.76,18.78,27
20150301|2014-04-11 10:30,11,18.79,18.8,18.76,18.8,66
20150301|2014-04-11 11:00,11,18.8,18.82,18.79,18.79,32
20150301|2014-04-11 11:30,11,18.82,18.84,18.75,18.84,262
20150301|2014-04-14 02:30,14,18.8,18.96,18.8,18.94,109
20150301|2014-04-14 03:00,14,18.96,18.97,18.92,18.92,34
20150301|2014-04-14 03:30,14,18.91,18.95,18.9,18.95,36
20150301|2014-04-14 04:00,14,18.95,18.95,18.87,18.87,32
20150301|2014-04-14 04:30,14,18.87,18.88,18.87,18.88,14
20150301|2014-04-14 05:00,14,18.87,18.87,18.84,18.84,28
20150301|2014-04-14 05:30,14,18.86,18.86,18.84,18.85,10
20150301|2014-04-14 06:00,14,18.84,18.84,18.84,18.84,5
20150301|2014-04-14 07:00,14,18.87,18.87,18.78,18.78,18
20150301|2014-04-14 07:30,14,18.81,18.82,18.77,18.78,58
20150301|2014-04-14 08:00,14,18.77,18.85,18.77,18.85,28
20150301|2014-04-14 08:30,14,18.84,18.89,18.84,18.86,33
20150301|2014-04-14 09:00,14,18.85,18.86,18.84,18.86,68
20150301|2014-04-14 09:30,14,18.85,18.89,18.85,18.89,48
20150301|2014-04-14 10:00,14,18.89,18.9,18.81,18.83,57
20150301|2014-04-14 10:30,14,18.82,18.84,18.71,18.72,523
20150301|2014-04-14 11:00,14,18.71,18.71,18.62,18.7,98
20150301|2014-04-14 11:30,14,18.69,18.76,18.68,18.74,171
20150301|2014-04-15 02:30,15,18.75,18.77,18.75,18.76,37
20150301|2014-04-15 03:00,15,18.77,18.77,18.75,18.77,84
20150301|2014-04-15 03:30,15,18.78,18.8,18.77,18.77,10
20150301|2014-04-15 04:00,15,18.77,18.77,18.77,18.77,24
20150301|2014-04-15 04:30,15,18.8,18.8,18.8,18.8,4
20150301|2014-04-15 06:30,15,18.82,18.82,18.82,18.82,6
20150301|2014-04-15 07:00,15,18.77,18.77,18.77,18.77,9
20150301|2014-04-15 07:30,15,18.78,18.78,18.74,18.75,17
20150301|2014-04-15 08:00,15,18.81,18.83,18.81,18.83,7
20150301|2014-04-15 08:30,15,18.84,18.93,18.84,18.89,215
20150301|2014-04-15 09:00,15,18.91,18.91,18.85,18.85,25
20150301|2014-04-15 09:30,15,18.83,18.86,18.8,18.85,245
20150301|2014-04-15 10:00,15,18.88,18.91,18.87,18.9,15
20150301|2014-04-15 10:30,15,18.88,18.88,18.83,18.85,215
20150301|2014-04-15 11:00,15,18.85,18.89,18.85,18.89,21
20150301|2014-04-15 11:30,15,18.89,18.94,18.86,18.89,174
20150301|2014-04-16 02:30,16,18.88,18.95,18.88,18.88,93
20150301|2014-04-16 03:00,16,18.87,18.95,18.86,18.95,31
20150301|2014-04-16 03:30,16,18.88,18.88,18.83,18.84,17
20150301|2014-04-16 04:00,16,18.94,18.94,18.94,18.94,10
20150301|2014-04-16 04:30,16,18.94,18.94,18.94,18.94,3
20150301|2014-04-16 05:30,16,18.93,18.93,18.93,18.93,5
20150301|2014-04-16 06:00,16,18.93,18.93,18.93,18.93,2
20150301|2014-04-16 06:30,16,18.92,18.95,18.92,18.94,29
20150301|2014-04-16 07:00,16,18.94,18.96,18.91,18.92,145
20150301|2014-04-16 07:30,16,18.96,18.97,18.95,18.97,15
20150301|2014-04-16 08:00,16,18.98,19.15,18.98,19.15,608
20150301|2014-04-16 08:30,16,19.13,19.2,19.13,19.16,426
20150301|2014-04-16 09:00,16,19.17,19.17,19.15,19.16,59
20150301|2014-04-16 09:30,16,19.18,19.18,19.15,19.17,45
20150301|2014-04-16 10:00,16,19.16,19.33,19.16,19.29,791
20150301|2014-04-16 10:30,16,19.29,19.29,19.22,19.22,222
20150301|2014-04-16 11:00,16,19.2,19.22,19.19,19.19,124
20150301|2014-04-16 11:30,16,19.19,19.2,19.03,19.07,389
20150301|2014-04-17 02:30,17,19.05,19.05,19.02,19.03,87
20150301|2014-04-17 03:00,17,19.02,19.02,19.02,19.02,40
20150301|2014-04-17 04:00,17,19.07,19.07,19.07,19.07,2
20150301|2014-04-17 04:30,17,18.99,18.99,18.94,18.94,15
20150301|2014-04-17 05:00,17,18.96,19,18.96,19,30
20150301|2014-04-17 05:30,17,18.96,18.96,18.96,18.96,1
20150301|2014-04-17 06:00,17,18.94,18.96,18.94,18.96,70
20150301|2014-04-17 07:00,17,18.96,18.96,18.81,18.82,123
20150301|2014-04-17 07:30,17,18.83,18.86,18.81,18.82,100
20150301|2014-04-17 08:00,17,18.83,18.9,18.8,18.8,206
20150301|2014-04-17 08:30,17,18.79,18.88,18.79,18.85,43
20150301|2014-04-17 09:00,17,18.85,18.86,18.83,18.84,33
20150301|2014-04-17 09:30,17,18.86,18.89,18.85,18.87,175
20150301|2014-04-17 10:00,17,18.87,18.87,18.76,18.76,114
20150301|2014-04-17 10:30,17,18.76,18.82,18.74,18.76,133
20150301|2014-04-17 11:00,17,18.76,18.78,18.73,18.73,86
20150301|2014-04-17 11:30,17,18.74,18.89,18.72,18.89,133
20150301|2014-04-21 06:30,21,18.85,18.85,18.81,18.81,65
20150301|2014-04-21 07:00,21,18.83,18.86,18.82,18.83,72
20150301|2014-04-21 07:30,21,18.88,18.88,18.85,18.86,12
20150301|2014-04-21 08:00,21,18.9,18.97,18.9,18.97,136
20150301|2014-04-21 08:30,21,18.97,19,18.94,19,125
20150301|2014-04-21 09:00,21,19.01,19.06,19.01,19.06,179
20150301|2014-04-21 09:30,21,19.06,19.06,19.03,19.04,39
20150301|2014-04-21 10:00,21,19.05,19.07,19.05,19.07,36
20150301|2014-04-21 10:30,21,19.08,19.08,19.02,19.04,47
20150301|2014-04-21 11:00,21,19.06,19.09,19.04,19.08,60
20150301|2014-04-21 11:30,21,19.07,19.08,19,19.04,293
20150301|2014-04-22 02:30,22,19.01,19.04,18.95,19.04,32
20150301|2014-04-22 03:00,22,19.05,19.07,19.04,19.06,31
20150301|2014-04-22 03:30,22,19.05,19.05,19.04,19.04,139
20150301|2014-04-22 04:00,22,19,19,19,19,2
20150301|2014-04-22 04:30,22,18.99,18.99,18.99,18.99,3
20150301|2014-04-22 05:00,22,18.97,18.97,18.96,18.96,40
20150301|2014-04-22 06:30,22,19,19.02,19,19,29
20150301|2014-04-22 07:00,22,18.98,18.98,18.95,18.95,123
20150301|2014-04-22 07:30,22,18.95,19.08,18.95,19.08,205
20150301|2014-04-22 08:00,22,19.08,19.14,19.08,19.11,380
20150301|2014-04-22 08:30,22,19.11,19.12,19.07,19.08,95
20150301|2014-04-22 09:00,22,19.05,19.06,18.98,19.05,200
20150301|2014-04-22 09:30,22,19.05,19.08,19.05,19.08,14
20150301|2014-04-22 10:00,22,19.07,19.1,19.07,19.1,495
20150301|2014-04-22 10:30,22,19.09,19.1,19.05,19.06,125
20150301|2014-04-22 11:00,22,19.11,19.12,19.1,19.11,40
20150301|2014-04-22 11:30,22,19.11,19.14,19.07,19.07,452
20150301|2014-04-23 02:30,23,19.1,19.15,19.08,19.15,116
20150301|2014-04-23 03:00,23,19.1,19.1,19.1,19.1,1
20150301|2014-04-23 03:30,23,19.12,19.14,19.12,19.14,34
20150301|2014-04-23 04:00,23,19.15,19.15,19.14,19.14,8
20150301|2014-04-23 04:30,23,19.15,19.17,19.15,19.17,146
20150301|2014-04-23 05:00,23,19.15,19.15,19.13,19.13,10
20150301|2014-04-23 05:30,23,19.17,19.18,19.16,19.16,10
20150301|2014-04-23 06:30,23,19.14,19.14,19.1,19.1,19
20150301|2014-04-23 07:00,23,19.1,19.18,19.1,19.17,89
20150301|2014-04-23 07:30,23,19.16,19.2,19.16,19.2,95
20150301|2014-04-23 08:00,23,19.2,19.3,19.2,19.27,1152
20150301|2014-04-23 08:30,23,19.25,19.29,19.21,19.29,212
20150301|2014-04-23 09:00,23,19.3,19.32,19.29,19.31,276
20150301|2014-04-23 09:30,23,19.32,19.35,19.31,19.33,269
20150301|2014-04-23 10:00,23,19.33,19.37,19.33,19.37,103
20150301|2014-04-23 10:30,23,19.37,19.37,19.35,19.36,96
20150301|2014-04-23 11:00,23,19.35,19.35,19.33,19.33,78
20150301|2014-04-23 11:30,23,19.33,19.36,19.25,19.26,267
20150301|2014-04-24 02:30,24,19.29,19.35,19.26,19.31,86
20150301|2014-04-24 03:00,24,19.28,19.32,19.28,19.32,3
20150301|2014-04-24 03:30,24,19.35,19.38,19.35,19.36,106
20150301|2014-04-24 04:00,24,19.36,19.4,19.36,19.38,112
20150301|2014-04-24 04:30,24,19.4,19.41,19.4,19.41,57
20150301|2014-04-24 05:00,24,19.41,19.42,19.41,19.42,79
20150301|2014-04-24 05:30,24,19.42,19.42,19.36,19.36,13
20150301|2014-04-24 06:00,24,19.36,19.37,19.34,19.35,39
20150301|2014-04-24 06:30,24,19.33,19.35,19.33,19.34,165
20150301|2014-04-24 07:00,24,19.33,19.34,19.24,19.25,260
20150301|2014-04-24 07:30,24,19.26,19.33,19.26,19.3,54
20150301|2014-04-24 08:00,24,19.31,19.31,19.28,19.28,18
20150301|2014-04-24 08:30,24,19.28,19.29,19.23,19.28,101
20150301|2014-04-24 09:00,24,19.28,19.3,19.26,19.29,28
20150301|2014-04-24 09:30,24,19.29,19.32,19.29,19.32,365
20150301|2014-04-24 10:00,24,19.32,19.32,19.26,19.26,24
20150301|2014-04-24 10:30,24,19.3,19.31,19.24,19.24,120
20150301|2014-04-24 11:00,24,19.21,19.21,19.09,19.15,185
20150301|2014-04-24 11:30,24,19.15,19.22,19.14,19.2,251
20150301|2014-04-25 02:30,25,19.16,19.16,19.16,19.16,1
20150301|2014-04-25 03:00,25,19.22,19.22,19.19,19.19,11
20150301|2014-04-25 04:30,25,19.23,19.23,19.23,19.23,1
20150301|2014-04-25 05:30,25,19.27,19.27,19.27,19.27,2
20150301|2014-04-25 06:30,25,19.28,19.31,19.28,19.31,8
20150301|2014-04-25 07:00,25,19.32,19.39,19.31,19.33,31
20150301|2014-04-25 07:30,25,19.35,19.36,19.33,19.35,8
20150301|2014-04-25 08:00,25,19.35,19.36,19.28,19.28,26
20150301|2014-04-25 08:30,25,19.27,19.35,19.24,19.34,105
20150301|2014-04-25 09:00,25,19.34,19.35,19.31,19.31,225
20150301|2014-04-25 09:30,25,19.31,19.34,19.3,19.34,114
20150301|2014-04-25 10:00,25,19.35,19.38,19.35,19.36,118
20150301|2014-04-25 10:30,25,19.34,19.34,19.26,19.31,62
20150301|2014-04-25 11:00,25,19.31,19.33,19.28,19.28,62
20150301|2014-04-25 11:30,25,19.33,19.36,19.3,19.3,99
20150301|2014-04-28 02:30,28,19.31,19.31,19.19,19.22,8
20150301|2014-04-28 03:00,28,19.22,19.24,19.22,19.24,5
20150301|2014-04-28 04:00,28,19.26,19.26,19.26,19.26,2
20150301|2014-04-28 04:30,28,19.26,19.26,19.25,19.25,4
20150301|2014-04-28 05:00,28,19.33,19.33,19.31,19.31,4
20150301|2014-04-28 05:30,28,19.26,19.26,19.25,19.25,8
20150301|2014-04-28 06:00,28,19.25,19.25,19.25,19.25,1
20150301|2014-04-28 06:30,28,19.25,19.26,19.25,19.26,2
20150301|2014-04-28 07:00,28,19.26,19.26,19.26,19.26,8
20150301|2014-04-28 07:30,28,19.2,19.2,19.14,19.18,128
20150301|2014-04-28 08:00,28,19.2,19.2,19.17,19.17,12
20150301|2014-04-28 08:30,28,19.18,19.21,19.18,19.21,86
20150301|2014-04-28 09:00,28,19.19,19.21,19.17,19.17,32
20150301|2014-04-28 09:30,28,19.16,19.19,19.16,19.17,17
20150301|2014-04-28 10:00,28,19.18,19.18,19.05,19.05,96
20150301|2014-04-28 10:30,28,19.07,19.09,19.04,19.06,89
20150301|2014-04-28 11:00,28,19.07,19.09,19.06,19.06,45
20150301|2014-04-28 11:30,28,19.06,19.07,19.04,19.05,631
20150301|2014-04-29 02:30,29,19.07,19.1,19.04,19.06,71
20150301|2014-04-29 03:00,29,19.05,19.09,19.04,19.04,98
20150301|2014-04-29 03:30,29,19.04,19.05,19.03,19.03,60
20150301|2014-04-29 04:00,29,19.03,19.05,19.03,19.05,4
20150301|2014-04-29 04:30,29,19.05,19.06,19.05,19.06,2
20150301|2014-04-29 05:00,29,19.04,19.05,19.04,19.05,2
20150301|2014-04-29 05:30,29,19.03,19.03,19.03,19.03,10
20150301|2014-04-29 06:00,29,19.03,19.03,18.99,18.99,48
20150301|2014-04-29 06:30,29,18.99,19.02,18.99,19.02,10
20150301|2014-04-29 07:00,29,19.01,19.02,19,19.02,70
20150301|2014-04-29 07:30,29,19.04,19.04,18.94,18.99,202
20150301|2014-04-29 08:00,29,19,19,18.94,18.94,92
20150301|2014-04-29 08:30,29,18.94,18.97,18.91,18.94,87
20150301|2014-04-29 09:00,29,18.94,18.95,18.87,18.93,363
20150301|2014-04-29 09:30,29,18.92,18.94,18.91,18.91,61
20150301|2014-04-29 10:00,29,18.91,18.95,18.9,18.91,42
20150301|2014-04-29 10:30,29,18.92,18.93,18.89,18.89,65
20150301|2014-04-29 11:00,29,18.89,18.97,18.89,18.97,46
20150301|2014-04-29 11:30,29,18.98,19.09,18.98,19.09,243
20150301|2014-04-30 02:30,30,19.06,19.16,19.06,19.14,13
20150301|2014-04-30 03:00,30,19.14,19.14,19.14,19.14,1
20150301|2014-04-30 04:00,30,19.13,19.15,19.13,19.15,14
20150301|2014-04-30 04:30,30,19.14,19.14,19.13,19.13,15
20150301|2014-04-30 05:00,30,19.15,19.15,19.12,19.12,13
20150301|2014-04-30 05:30,30,19.13,19.16,19.13,19.14,16
20150301|2014-04-30 06:00,30,19.14,19.14,19.13,19.13,8
20150301|2014-04-30 06:30,30,19.18,19.2,19.17,19.18,64
20150301|2014-04-30 07:00,30,19.22,19.28,19.16,19.18,295
20150301|2014-04-30 07:30,30,19.2,19.2,19.16,19.18,38
20150301|2014-04-30 08:00,30,19.21,19.28,19.21,19.26,100
20150301|2014-04-30 08:30,30,19.26,19.27,19.09,19.12,184
20150301|2014-04-30 09:00,30,19.12,19.2,19.11,19.16,67
20150301|2014-04-30 09:30,30,19.18,19.18,19.16,19.16,30
20150301|2014-04-30 10:00,30,19.13,19.16,19.11,19.13,46
20150301|2014-04-30 10:30,30,19.12,19.16,19.12,19.15,30
20150301|2014-04-30 11:00,30,19.15,19.17,19.13,19.13,30
20150301|2014-04-30 11:30,30,19.15,19.16,19.1,19.13,102
20150301|2014-05-01 02:30,1,19.17,19.17,19.13,19.14,22
20150301|2014-05-01 03:00,1,19.12,19.12,19.09,19.09,13
20150301|2014-05-01 05:00,1,19.11,19.13,19.11,19.13,59
20150301|2014-05-01 05:30,1,19.16,19.17,19.16,19.17,11
20150301|2014-05-01 06:00,1,19.18,19.19,19.18,19.19,11
20150301|2014-05-01 06:30,1,19.19,19.2,19.19,19.2,4
20150301|2014-05-01 07:00,1,19.2,19.22,19.18,19.21,69
20150301|2014-05-01 07:30,1,19.21,19.21,19.18,19.21,18
20150301|2014-05-01 08:00,1,19.22,19.23,19.21,19.23,39
20150301|2014-05-01 08:30,1,19.22,19.25,19.22,19.23,150
20150301|2014-05-01 09:00,1,19.23,19.26,19.22,19.25,39
20150301|2014-05-01 09:30,1,19.25,19.25,19.19,19.21,38
20150301|2014-05-01 10:00,1,19.22,19.23,19.2,19.23,47
20150301|2014-05-01 10:30,1,19.23,19.25,19.22,19.25,29
20150301|2014-05-01 11:00,1,19.22,19.22,19.21,19.21,20
20150301|2014-05-01 11:30,1,19.22,19.26,19.21,19.26,309
20150301|2014-05-02 02:30,2,19.25,19.25,19.2,19.21,85
20150301|2014-05-02 03:00,2,19.2,19.21,19.19,19.19,5
20150301|2014-05-02 03:30,2,19.2,19.2,19.19,19.19,2
20150301|2014-05-02 04:00,2,19.19,19.19,19.17,19.17,71
20150301|2014-05-02 04:30,2,19.18,19.2,19.18,19.19,51
20150301|2014-05-02 05:00,2,19.19,19.23,19.19,19.23,40
20150301|2014-05-02 06:30,2,19.16,19.16,19.16,19.16,9
20150301|2014-05-02 07:00,2,19.17,19.22,19.16,19.16,76
20150301|2014-05-02 07:30,2,19.16,19.18,19.09,19.09,59
20150301|2014-05-02 08:00,2,19.1,19.11,19,19.04,766
20150301|2014-05-02 08:30,2,19.04,19.05,18.99,19,89
20150301|2014-05-02 09:00,2,19.01,19.02,18.94,18.95,220
20150301|2014-05-02 09:30,2,18.96,18.96,18.9,18.91,163
20150301|2014-05-02 10:00,2,18.91,18.91,18.89,18.89,196
20150301|2014-05-02 10:30,2,18.89,18.94,18.86,18.87,143
20150301|2014-05-02 11:00,2,18.86,18.87,18.85,18.85,203
20150301|2014-05-02 11:30,2,18.85,18.91,18.83,18.83,91
20150301|2014-05-05 06:30,5,18.88,18.91,18.8,18.8,87
20150301|2014-05-05 07:00,5,18.83,18.88,18.81,18.81,67
20150301|2014-05-05 07:30,5,18.82,18.84,18.77,18.79,137
20150301|2014-05-05 08:00,5,18.79,18.81,18.78,18.81,75
20150301|2014-05-05 08:30,5,18.81,18.81,18.8,18.81,13
20150301|2014-05-05 09:00,5,18.81,18.81,18.74,18.76,197
20150301|2014-05-05 09:30,5,18.76,18.81,18.76,18.81,30
20150301|2014-05-05 10:00,5,18.81,18.93,18.81,18.93,260
20150301|2014-05-05 10:30,5,18.94,18.95,18.92,18.92,92
20150301|2014-05-05 11:00,5,18.92,18.93,18.84,18.87,35
20150301|2014-05-05 11:30,5,18.88,18.94,18.88,18.94,35
20150301|2014-05-06 02:30,6,18.92,18.92,18.8,18.8,30
20150301|2014-05-06 03:00,6,18.84,18.84,18.84,18.84,6
20150301|2014-05-06 04:00,6,18.89,18.89,18.89,18.89,5
20150301|2014-05-06 04:30,6,18.92,18.95,18.92,18.95,11
20150301|2014-05-06 05:30,6,18.92,18.92,18.92,18.92,2
20150301|2014-05-06 06:00,6,18.91,18.91,18.86,18.86,87
20150301|2014-05-06 06:30,6,18.86,18.86,18.86,18.86,60
20150301|2014-05-06 07:00,6,18.83,18.86,18.76,18.79,85
20150301|2014-05-06 07:30,6,18.79,18.8,18.77,18.8,45
20150301|2014-05-06 08:00,6,18.81,18.83,18.67,18.73,969
20150301|2014-05-06 08:30,6,18.71,18.72,18.61,18.68,699
20150301|2014-05-06 09:00,6,18.67,18.68,18.61,18.68,491
20150301|2014-05-06 09:30,6,18.64,18.7,18.64,18.66,179
20150301|2014-05-06 10:00,6,18.66,18.67,18.64,18.65,13
20150301|2014-05-06 10:30,6,18.63,18.63,18.62,18.63,44
20150301|2014-05-06 11:00,6,18.64,18.64,18.64,18.64,15
20150301|2014-05-06 11:30,6,18.62,18.69,18.62,18.67,720
20150301|2014-05-07 02:30,7,18.63,18.71,18.63,18.66,965
20150301|2014-05-07 03:00,7,18.66,18.66,18.63,18.64,360
20150301|2014-05-07 03:30,7,18.64,18.65,18.64,18.64,98
20150301|2014-05-07 04:00,7,18.64,18.67,18.64,18.67,12
20150301|2014-05-07 04:30,7,18.66,18.66,18.66,18.66,2
20150301|2014-05-07 05:30,7,18.66,18.68,18.66,18.66,277
20150301|2014-05-07 06:00,7,18.66,18.66,18.65,18.65,30
20150301|2014-05-07 06:30,7,18.65,18.65,18.63,18.64,18
20150301|2014-05-07 07:00,7,18.65,18.67,18.63,18.67,69
20150301|2014-05-07 07:30,7,18.68,18.75,18.68,18.72,115
20150301|2014-05-07 08:00,7,18.73,18.73,18.72,18.73,14
20150301|2014-05-07 08:30,7,18.73,18.76,18.71,18.76,66
20150301|2014-05-07 09:00,7,18.76,18.86,18.76,18.84,156
20150301|2014-05-07 09:30,7,18.83,18.83,18.8,18.82,102
20150301|2014-05-07 10:00,7,18.81,18.82,18.74,18.74,161
20150301|2014-05-07 10:30,7,18.75,18.8,18.75,18.8,58
20150301|2014-05-07 11:00,7,18.8,18.8,18.74,18.74,47
20150301|2014-05-07 11:30,7,18.78,18.79,18.76,18.79,197
20150301|2014-05-08 02:30,8,18.78,18.8,18.71,18.71,251
20150301|2014-05-08 03:00,8,18.72,18.72,18.72,18.72,5
20150301|2014-05-08 03:30,8,18.75,18.76,18.75,18.76,4
20150301|2014-05-08 06:30,8,18.73,18.73,18.7,18.7,101
20150301|2014-05-08 07:00,8,18.7,18.71,18.66,18.68,49
20150301|2014-05-08 07:30,8,18.68,18.68,18.63,18.64,292
20150301|2014-05-08 08:00,8,18.64,18.65,18.63,18.64,318
20150301|2014-05-08 08:30,8,18.64,18.73,18.64,18.73,124
20150301|2014-05-08 09:00,8,18.73,18.78,18.72,18.72,85
20150301|2014-05-08 09:30,8,18.72,18.75,18.69,18.75,31
20150301|2014-05-08 10:00,8,18.75,18.79,18.75,18.78,93
20150301|2014-05-08 10:30,8,18.78,18.78,18.76,18.78,64
20150301|2014-05-08 11:00,8,18.77,18.84,18.77,18.8,108
20150301|2014-05-08 11:30,8,18.79,18.8,18.7,18.7,113
20150301|2014-05-09 02:30,9,18.73,18.73,18.67,18.7,11
20150301|2014-05-09 03:00,9,18.69,18.69,18.67,18.67,7
20150301|2014-05-09 04:00,9,18.67,18.67,18.66,18.66,20
20150301|2014-05-09 04:30,9,18.74,18.74,18.74,18.74,10
20150301|2014-05-09 06:00,9,18.7,18.7,18.69,18.69,2
20150301|2014-05-09 07:00,9,18.7,18.74,18.7,18.74,67
20150301|2014-05-09 07:30,9,18.75,18.75,18.72,18.72,14
20150301|2014-05-09 08:00,9,18.74,18.78,18.73,18.76,367
20150301|2014-05-09 08:30,9,18.76,18.77,18.73,18.76,21
20150301|2014-05-09 09:00,9,18.75,18.76,18.74,18.75,66
20150301|2014-05-09 09:30,9,18.76,18.76,18.72,18.73,83
20150301|2014-05-09 10:00,9,18.73,18.73,18.69,18.73,90
20150301|2014-05-09 10:30,9,18.73,18.75,18.73,18.75,20
20150301|2014-05-09 11:00,9,18.74,18.74,18.7,18.7,7
20150301|2014-05-09 11:30,9,18.72,18.76,18.69,18.69,66
20150301|2014-05-12 02:30,12,18.71,18.71,18.65,18.65,36
20150301|2014-05-12 03:00,12,18.68,18.69,18.68,18.69,2
20150301|2014-05-12 03:30,12,18.65,18.71,18.65,18.71,6
20150301|2014-05-12 04:00,12,18.72,18.72,18.72,18.72,2
20150301|2014-05-12 05:00,12,18.74,18.74,18.74,18.74,2
20150301|2014-05-12 06:00,12,18.72,18.72,18.72,18.72,2
20150301|2014-05-12 07:00,12,18.75,18.75,18.75,18.75,1
20150301|2014-05-12 07:30,12,18.76,18.76,18.74,18.74,14
20150301|2014-05-12 08:00,12,18.77,18.77,18.76,18.76,29
20150301|2014-05-12 08:30,12,18.74,18.74,18.73,18.74,22
20150301|2014-05-12 09:00,12,18.74,18.76,18.74,18.75,106
20150301|2014-05-12 09:30,12,18.75,18.79,18.75,18.79,21
20150301|2014-05-12 10:00,12,18.78,18.78,18.74,18.74,133
20150301|2014-05-12 10:30,12,18.74,18.81,18.74,18.8,109
20150301|2014-05-12 11:00,12,18.8,18.81,18.79,18.79,187
20150301|2014-05-12 11:30,12,18.81,18.81,18.77,18.8,243
20150301|2014-05-13 02:30,13,18.78,18.94,18.78,18.92,106
20150301|2014-05-13 03:00,13,18.92,18.93,18.92,18.93,3
20150301|2014-05-13 03:30,13,18.94,18.94,18.94,18.94,10
20150301|2014-05-13 04:00,13,18.94,18.95,18.94,18.95,6
20150301|2014-05-13 04:30,13,18.95,18.98,18.95,18.98,26
20150301|2014-05-13 05:00,13,18.97,19.07,18.97,19.07,165
20150301|2014-05-13 05:30,13,19.06,19.06,19.04,19.06,31
20150301|2014-05-13 06:00,13,19.01,19.03,19.01,19.03,10
20150301|2014-05-13 06:30,13,19.01,19.01,19,19,3
20150301|2014-05-13 07:00,13,19.03,19.09,18.95,19.09,222
20150301|2014-05-13 07:30,13,19.09,19.12,19.08,19.1,538
20150301|2014-05-13 08:00,13,19.1,19.13,19.1,19.13,186
20150301|2014-05-13 08:30,13,19.12,19.14,19.1,19.12,276
20150301|2014-05-13 09:00,13,19.13,19.15,19.12,19.15,157
20150301|2014-05-13 09:30,13,19.14,19.18,19.14,19.16,189
20150301|2014-05-13 10:00,13,19.16,19.21,19.15,19.18,442
20150301|2014-05-13 10:30,13,19.18,19.24,19.18,19.24,302
20150301|2014-05-13 11:00,13,19.22,19.22,19.11,19.18,142
20150301|2014-05-13 11:30,13,19.17,19.25,19.17,19.24,845
20150301|2014-05-14 02:30,14,19.22,19.36,19.22,19.3,298
20150301|2014-05-14 03:00,14,19.33,19.34,19.32,19.34,39
20150301|2014-05-14 03:30,14,19.35,19.35,19.33,19.33,9
20150301|2014-05-14 04:00,14,19.34,19.35,19.34,19.35,43
20150301|2014-05-14 04:30,14,19.35,19.35,19.33,19.34,21
20150301|2014-05-14 05:00,14,19.36,19.36,19.36,19.36,29
20150301|2014-05-14 05:30,14,19.36,19.38,19.36,19.36,50
20150301|2014-05-14 06:00,14,19.37,19.39,19.36,19.37,178
20150301|2014-05-14 06:30,14,19.37,19.38,19.33,19.36,221
20150301|2014-05-14 07:00,14,19.35,19.38,19.29,19.33,175
20150301|2014-05-14 07:30,14,19.33,19.4,19.33,19.39,187
20150301|2014-05-14 08:00,14,19.39,19.46,19.39,19.45,771
20150301|2014-05-14 08:30,14,19.44,19.45,19.44,19.45,142
20150301|2014-05-14 09:00,14,19.44,19.5,19.43,19.46,489
20150301|2014-05-14 09:30,14,19.48,19.51,19.48,19.51,427
20150301|2014-05-14 10:00,14,19.51,19.55,19.51,19.55,520
20150301|2014-05-14 10:30,14,19.54,19.55,19.53,19.55,263
20150301|2014-05-14 11:00,14,19.55,19.59,19.54,19.57,606
20150301|2014-05-14 11:30,14,19.57,19.6,19.54,19.59,558
20150301|2014-05-15 02:30,15,19.54,19.56,19.52,19.55,424
20150301|2014-05-15 03:00,15,19.54,19.55,19.52,19.52,471
20150301|2014-05-15 03:30,15,19.52,19.53,19.51,19.51,120
20150301|2014-05-15 04:00,15,19.5,19.51,19.49,19.5,329
20150301|2014-05-15 04:30,15,19.5,19.52,19.5,19.52,37
20150301|2014-05-15 05:00,15,19.51,19.51,19.5,19.5,50
20150301|2014-05-15 05:30,15,19.49,19.51,19.49,19.5,48
20150301|2014-05-15 06:00,15,19.49,19.5,19.46,19.47,113
20150301|2014-05-15 06:30,15,19.47,19.5,19.47,19.49,170
20150301|2014-05-15 07:00,15,19.5,19.56,19.49,19.53,529
20150301|2014-05-15 07:30,15,19.54,19.54,19.52,19.53,28
20150301|2014-05-15 08:00,15,19.53,19.56,19.53,19.54,229
20150301|2014-05-15 08:30,15,19.52,19.52,19.46,19.47,469
20150301|2014-05-15 09:00,15,19.47,19.47,19.25,19.34,733
20150301|2014-05-15 09:30,15,19.36,19.42,19.35,19.4,45
20150301|2014-05-15 10:00,15,19.4,19.44,19.4,19.43,64
20150301|2014-05-15 10:30,15,19.44,19.51,19.44,19.51,624
20150301|2014-05-15 11:00,15,19.52,19.6,19.52,19.59,651
20150301|2014-05-15 11:30,15,19.59,19.62,19.56,19.56,581
20150301|2014-05-16 02:30,16,19.48,19.57,19.48,19.52,115
20150301|2014-05-16 03:00,16,19.55,19.56,19.55,19.56,43
20150301|2014-05-16 03:30,16,19.58,19.58,19.55,19.56,260
20150301|2014-05-16 04:00,16,19.56,19.56,19.55,19.55,123
20150301|2014-05-16 04:30,16,19.55,19.55,19.55,19.55,70
20150301|2014-05-16 05:00,16,19.55,19.55,19.55,19.55,111
20150301|2014-05-16 05:30,16,19.55,19.55,19.55,19.55,20
20150301|2014-05-16 06:00,16,19.55,19.55,19.55,19.55,2
20150301|2014-05-16 06:30,16,19.56,19.56,19.5,19.56,125
20150301|2014-05-16 07:00,16,19.57,19.58,19.54,19.58,85
20150301|2014-05-16 07:30,16,19.57,19.58,19.57,19.58,90
20150301|2014-05-16 08:00,16,19.59,19.61,19.57,19.57,329
20150301|2014-05-16 08:30,16,19.57,19.57,19.45,19.47,212
20150301|2014-05-16 09:00,16,19.48,19.51,19.4,19.44,92
20150301|2014-05-16 09:30,16,19.44,19.46,19.41,19.43,65
20150301|2014-05-16 10:00,16,19.44,19.54,19.44,19.52,61
20150301|2014-05-16 10:30,16,19.48,19.48,19.37,19.37,113
20150301|2014-05-16 11:00,16,19.41,19.41,19.36,19.36,8
20150301|2014-05-16 11:30,16,19.38,19.38,19.33,19.33,219
20150301|2014-05-19 02:30,19,19.33,19.43,19.33,19.43,265
20150301|2014-05-19 03:00,19,19.43,19.44,19.42,19.43,47
20150301|2014-05-19 03:30,19,19.43,19.43,19.38,19.38,29
20150301|2014-05-19 04:00,19,19.38,19.4,19.37,19.4,27
20150301|2014-05-19 04:30,19,19.38,19.43,19.36,19.42,270
20150301|2014-05-19 05:00,19,19.41,19.41,19.41,19.41,7
20150301|2014-05-19 05:30,19,19.41,19.42,19.41,19.42,4
20150301|2014-05-19 06:30,19,19.41,19.43,19.41,19.43,36
20150301|2014-05-19 07:00,19,19.43,19.43,19.36,19.42,391
20150301|2014-05-19 07:30,19,19.43,19.45,19.39,19.4,277
20150301|2014-05-19 08:00,19,19.39,19.43,19.32,19.34,99
20150301|2014-05-19 08:30,19,19.34,19.34,19.25,19.26,110
20150301|2014-05-19 09:00,19,19.24,19.27,19.23,19.27,114
20150301|2014-05-19 09:30,19,19.25,19.33,19.25,19.33,66
20150301|2014-05-19 10:00,19,19.33,19.34,19.29,19.32,62
20150301|2014-05-19 10:30,19,19.31,19.34,19.31,19.34,23
20150301|2014-05-19 11:00,19,19.33,19.35,19.32,19.34,14
20150301|2014-05-19 11:30,19,19.34,19.36,19.3,19.32,171
20150301|2014-05-20 02:30,20,19.3,19.31,19.27,19.3,143
20150301|2014-05-20 03:00,20,19.3,19.31,19.3,19.31,27
20150301|2014-05-20 03:30,20,19.3,19.31,19.3,19.31,36
20150301|2014-05-20 04:00,20,19.32,19.34,19.31,19.34,50
20150301|2014-05-20 04:30,20,19.34,19.35,19.34,19.35,11
20150301|2014-05-20 05:00,20,19.34,19.35,19.34,19.34,8
20150301|2014-05-20 05:30,20,19.32,19.33,19.31,19.33,68
20150301|2014-05-20 06:00,20,19.33,19.35,19.33,19.35,5
20150301|2014-05-20 06:30,20,19.32,19.34,19.31,19.33,140
20150301|2014-05-20 07:00,20,19.32,19.33,19.31,19.33,295
20150301|2014-05-20 07:30,20,19.34,19.35,19.33,19.34,113
20150301|2014-05-20 08:00,20,19.35,19.35,19.32,19.32,76
20150301|2014-05-20 08:30,20,19.32,19.37,19.3,19.37,73
20150301|2014-05-20 09:00,20,19.37,19.41,19.36,19.37,93
20150301|2014-05-20 09:30,20,19.38,19.39,19.32,19.34,209
20150301|2014-05-20 10:00,20,19.35,19.39,19.35,19.37,39
20150301|2014-05-20 10:30,20,19.36,19.36,19.33,19.34,50
20150301|2014-05-20 11:00,20,19.34,19.34,19.26,19.31,157
20150301|2014-05-20 11:30,20,19.27,19.3,19.18,19.24,815
20150301|2014-05-21 02:30,21,19.24,19.24,19.17,19.17,149
20150301|2014-05-21 03:00,21,19.19,19.2,19.18,19.18,29
20150301|2014-05-21 03:30,21,19.19,19.19,19.19,19.19,1
20150301|2014-05-21 04:00,21,19.19,19.2,19.18,19.2,110
20150301|2014-05-21 04:30,21,19.17,19.17,19.17,19.17,2
20150301|2014-05-21 05:00,21,19.18,19.18,19.17,19.18,5
20150301|2014-05-21 05:30,21,19.17,19.18,19.17,19.17,34
20150301|2014-05-21 06:00,21,19.17,19.18,19.11,19.12,681
20150301|2014-05-21 06:30,21,19.11,19.12,19.09,19.1,92
20150301|2014-05-21 07:00,21,19.1,19.14,19.09,19.13,95
20150301|2014-05-21 07:30,21,19.12,19.13,19.11,19.11,95
20150301|2014-05-21 08:00,21,19.12,19.14,19.1,19.11,26
20150301|2014-05-21 08:30,21,19.12,19.14,19.12,19.13,14
20150301|2014-05-21 09:00,21,19.13,19.16,19.1,19.16,180
20150301|2014-05-21 09:30,21,19.15,19.2,19.11,19.14,318
20150301|2014-05-21 10:00,21,19.13,19.14,19.12,19.14,29
20150301|2014-05-21 10:30,21,19.13,19.19,19.12,19.19,148
20150301|2014-05-21 11:00,21,19.18,19.18,19.16,19.16,21
20150301|2014-05-21 11:30,21,19.19,19.23,19.17,19.23,246
20150301|2014-05-22 02:30,22,19.21,19.22,19.18,19.18,118
20150301|2014-05-22 03:00,22,19.18,19.18,19.14,19.14,270
20150301|2014-05-22 03:30,22,19.15,19.16,19.15,19.15,40
20150301|2014-05-22 04:00,22,19.15,19.19,19.15,19.16,21
20150301|2014-05-22 04:30,22,19.16,19.16,19.14,19.16,28
20150301|2014-05-22 05:00,22,19.17,19.2,19.17,19.19,32
20150301|2014-05-22 05:30,22,19.2,19.2,19.17,19.17,51
20150301|2014-05-22 06:00,22,19.17,19.2,19.17,19.2,36
20150301|2014-05-22 06:30,22,19.2,19.2,19.18,19.18,33
20150301|2014-05-22 07:00,22,19.18,19.18,19.13,19.13,107
20150301|2014-05-22 07:30,22,19.12,19.15,19.11,19.15,56
20150301|2014-05-22 08:00,22,19.16,19.17,19.14,19.14,29
20150301|2014-05-22 08:30,22,19.16,19.25,19.16,19.21,155
20150301|2014-05-22 09:00,22,19.21,19.21,19.19,19.19,48
20150301|2014-05-22 09:30,22,19.19,19.19,19.14,19.14,104
20150301|2014-05-22 10:00,22,19.13,19.16,19.13,19.15,58
20150301|2014-05-22 10:30,22,19.15,19.16,19.14,19.16,65
20150301|2014-05-22 11:00,22,19.14,19.15,19.13,19.15,133
20150301|2014-05-22 11:30,22,19.14,19.17,19.1,19.1,175
20150301|2014-05-23 02:30,23,19.1,19.1,19.03,19.04,65
20150301|2014-05-23 03:00,23,19.05,19.05,19.05,19.05,10
20150301|2014-05-23 03:30,23,19.04,19.04,19.03,19.03,10
20150301|2014-05-23 04:00,23,19.04,19.04,19.03,19.03,6
20150301|2014-05-23 04:30,23,19.06,19.07,19.06,19.07,24
20150301|2014-05-23 05:00,23,19.07,19.07,19.07,19.07,5
20150301|2014-05-23 05:30,23,19.07,19.08,19.07,19.08,11
20150301|2014-05-23 06:30,23,19.08,19.14,19.06,19.12,47
20150301|2014-05-23 07:00,23,19.11,19.13,19.04,19.1,57
20150301|2014-05-23 07:30,23,19.07,19.09,19.07,19.07,114
20150301|2014-05-23 08:00,23,19.07,19.08,19.06,19.06,146
20150301|2014-05-23 08:30,23,19.07,19.07,19.04,19.07,93
20150301|2014-05-23 09:00,23,19.07,19.07,19.05,19.06,45
20150301|2014-05-23 09:30,23,19.05,19.1,19.05,19.07,162
20150301|2014-05-23 10:00,23,19.06,19.06,19.03,19.03,159
20150301|2014-05-23 10:30,23,19.04,19.04,19.03,19.03,36
20150301|2014-05-23 11:00,23,19.03,19.03,19.01,19.02,200
20150301|2014-05-23 11:30,23,19.03,19.09,19.03,19.09,249
20150301|2014-05-27 02:30,27,19.01,19.02,19,19.01,1393
20150301|2014-05-27 03:00,27,19.01,19.01,19,19,10
20150301|2014-05-27 03:30,27,19,19,19,19,19
20150301|2014-05-27 04:00,27,19.01,19.01,18.99,19.01,267
20150301|2014-05-27 04:30,27,19,19,18.99,19,209
20150301|2014-05-27 05:00,27,19.01,19.01,19,19,17
20150301|2014-05-27 05:30,27,18.98,18.98,18.96,18.97,113
20150301|2014-05-27 06:00,27,18.98,19,18.98,18.98,205
20150301|2014-05-27 06:30,27,18.98,19.01,18.98,18.99,41
20150301|2014-05-27 07:00,27,19,19,18.93,18.93,292
20150301|2014-05-27 07:30,27,18.92,18.97,18.91,18.94,38
20150301|2014-05-27 08:00,27,18.91,18.91,18.72,18.79,1043
20150301|2014-05-27 08:30,27,18.79,18.8,18.75,18.77,286
20150301|2014-05-27 09:00,27,18.78,18.83,18.78,18.79,277
20150301|2014-05-27 09:30,27,18.8,18.84,18.8,18.82,124
20150301|2014-05-27 10:00,27,18.82,18.86,18.82,18.83,337
20150301|2014-05-27 10:30,27,18.83,18.86,18.83,18.86,194
20150301|2014-05-27 11:00,27,18.86,18.86,18.81,18.83,105
20150301|2014-05-27 11:30,27,18.84,18.84,18.8,18.8,362
20150301|2014-05-28 02:30,28,18.85,18.86,18.82,18.85,314
20150301|2014-05-28 03:00,28,18.83,18.83,18.82,18.83,155
20150301|2014-05-28 03:30,28,18.82,18.84,18.82,18.82,27
20150301|2014-05-28 04:00,28,18.81,18.81,18.8,18.8,17
20150301|2014-05-28 04:30,28,18.81,18.84,18.81,18.82,82
20150301|2014-05-28 05:00,28,18.81,18.81,18.79,18.79,15
20150301|2014-05-28 05:30,28,18.79,18.85,18.79,18.85,48
20150301|2014-05-28 06:00,28,18.86,18.89,18.84,18.85,143
20150301|2014-05-28 06:30,28,18.85,18.89,18.84,18.88,113
20150301|2014-05-28 07:00,28,18.9,18.94,18.86,18.88,198
20150301|2014-05-28 07:30,28,18.9,18.92,18.89,18.91,22
20150301|2014-05-28 08:00,28,18.92,18.92,18.89,18.91,88
20150301|2014-05-28 08:30,28,18.88,18.88,18.84,18.85,162
20150301|2014-05-28 09:00,28,18.85,18.85,18.83,18.84,148
20150301|2014-05-28 09:30,28,18.83,18.85,18.8,18.84,155
20150301|2014-05-28 10:00,28,18.83,18.87,18.83,18.84,44
20150301|2014-05-28 10:30,28,18.86,18.91,18.84,18.91,50
20150301|2014-05-28 11:00,28,18.9,18.9,18.87,18.88,148
20150301|2014-05-28 11:30,28,18.89,18.92,18.87,18.9,375
20150301|2014-05-29 02:30,29,18.97,19,18.92,18.96,1177
20150301|2014-05-29 03:00,29,18.98,19,18.98,19,166
20150301|2014-05-29 03:30,29,19,19.05,18.97,19.04,353
20150301|2014-05-29 04:00,29,19.04,19.04,19.04,19.04,2
20150301|2014-05-29 04:30,29,19.01,19.01,19,19,150
20150301|2014-05-29 05:00,29,19.03,19.15,19.03,19.15,34
20150301|2014-05-29 05:30,29,19.16,19.25,19.12,19.17,406
20150301|2014-05-29 06:00,29,19.17,19.18,19.14,19.15,361
20150301|2014-05-29 06:30,29,19.14,19.14,19.13,19.13,28
20150301|2014-05-29 07:00,29,19.15,19.25,19.14,19.23,227
20150301|2014-05-29 07:30,29,19.22,19.23,19.18,19.18,31
20150301|2014-05-29 08:00,29,19.18,19.22,19.18,19.21,121
20150301|2014-05-29 08:30,29,19.2,19.21,19.12,19.17,179
20150301|2014-05-29 09:00,29,19.15,19.19,19.12,19.17,54
20150301|2014-05-29 09:30,29,19.16,19.18,19.15,19.18,166
20150301|2014-05-29 10:00,29,19.18,19.22,19.18,19.2,30
20150301|2014-05-29 10:30,29,19.2,19.2,19.15,19.15,40
20150301|2014-05-29 11:00,29,19.18,19.18,19.14,19.14,246
20150301|2014-05-29 11:30,29,19.13,19.22,19.12,19.21,640
20150301|2014-05-30 02:30,30,19.22,19.23,19.18,19.19,107
20150301|2014-05-30 03:00,30,19.18,19.18,19.17,19.17,38
20150301|2014-05-30 03:30,30,19.16,19.16,19.16,19.16,3
20150301|2014-05-30 04:30,30,19.07,19.07,19.04,19.07,77
20150301|2014-05-30 05:00,30,19.09,19.09,19.08,19.09,9
20150301|2014-05-30 05:30,30,19.1,19.1,19.1,19.1,3
20150301|2014-05-30 06:00,30,19.09,19.09,19.09,19.09,4
20150301|2014-05-30 06:30,30,19.1,19.1,18.99,19.02,263
20150301|2014-05-30 07:00,30,19.03,19.03,19,19,90
20150301|2014-05-30 07:30,30,19.01,19.03,19,19.03,84
20150301|2014-05-30 08:00,30,19.04,19.09,19.03,19.04,48
20150301|2014-05-30 08:30,30,19.02,19.04,19,19.03,91
20150301|2014-05-30 09:00,30,19.03,19.04,18.99,19.02,115
20150301|2014-05-30 09:30,30,19.01,19.12,19,19.08,144
20150301|2014-05-30 10:00,30,19.07,19.11,19.05,19.11,57
20150301|2014-05-30 10:30,30,19.1,19.1,19.05,19.09,42
20150301|2014-05-30 11:00,30,19.09,19.11,19.07,19.08,27
20150301|2014-05-30 11:30,30,19.08,19.11,19.05,19.06,554
20150301|2014-06-02 02:30,2,19.14,19.15,19.12,19.14,32
20150301|2014-06-02 03:00,2,19.15,19.16,19.15,19.16,6
20150301|2014-06-02 03:30,2,19.15,19.15,19.15,19.15,1
20150301|2014-06-02 04:00,2,19.16,19.16,19.14,19.14,74
20150301|2014-06-02 04:30,2,19.14,19.15,19.14,19.15,31
20150301|2014-06-02 05:00,2,19.16,19.16,19.16,19.16,6
20150301|2014-06-02 06:00,2,19.16,19.16,19.13,19.16,25
20150301|2014-06-02 07:00,2,19.15,19.2,19.14,19.17,168
20150301|2014-06-02 07:30,2,19.17,19.18,19.08,19.1,135
20150301|2014-06-02 08:00,2,19.1,19.16,19.1,19.15,92
20150301|2014-06-02 08:30,2,19.14,19.15,18.9,18.99,1085
20150301|2014-06-02 09:00,2,19,19.08,19,19.06,242
20150301|2014-06-02 09:30,2,19.05,19.06,19,19.04,165
20150301|2014-06-02 10:00,2,19.03,19.08,19.02,19.03,84
20150301|2014-06-02 10:30,2,19.03,19.03,18.99,19.02,104
20150301|2014-06-02 11:00,2,19.01,19.03,19.01,19.03,20
20150301|2014-06-02 11:30,2,19,19.01,18.95,18.98,1213
20150301|2014-06-03 02:30,3,18.99,18.99,18.96,18.98,124
20150301|2014-06-03 03:00,3,18.97,19,18.97,18.98,104
20150301|2014-06-03 03:30,3,19,19,18.99,18.99,67
20150301|2014-06-03 04:00,3,18.99,19,18.99,19,53
20150301|2014-06-03 04:30,3,19,19.01,19,19,13
20150301|2014-06-03 05:00,3,18.98,18.99,18.98,18.98,30
20150301|2014-06-03 05:30,3,18.98,18.98,18.98,18.98,5
20150301|2014-06-03 06:00,3,18.99,19.01,18.99,19.01,6
20150301|2014-06-03 06:30,3,19.01,19.01,18.97,18.97,92
20150301|2014-06-03 07:00,3,18.98,19.05,18.98,19.01,15
20150301|2014-06-03 07:30,3,19.02,19.04,18.99,19.01,33
20150301|2014-06-03 08:00,3,19.03,19.07,19.01,19.05,81
20150301|2014-06-03 08:30,3,19.05,19.09,19.03,19.03,631
20150301|2014-06-03 09:00,3,19.05,19.08,19.03,19.03,410
20150301|2014-06-03 09:30,3,19.03,19.07,19.02,19.04,359
20150301|2014-06-03 10:00,3,19.04,19.05,18.99,19.01,428
20150301|2014-06-03 10:30,3,19.01,19.06,19.01,19.04,340
20150301|2014-06-03 11:00,3,19.02,19.03,19.02,19.02,18
20150301|2014-06-03 11:30,3,19.06,19.08,19.01,19.02,861
20150301|2014-06-04 02:30,4,19.02,19.02,18.99,18.99,73
20150301|2014-06-04 03:00,4,18.98,18.98,18.96,18.97,122
20150301|2014-06-04 03:30,4,18.96,18.97,18.95,18.96,36
20150301|2014-06-04 04:00,4,18.96,18.96,18.95,18.95,25
20150301|2014-06-04 04:30,4,18.95,18.95,18.94,18.94,53
20150301|2014-06-04 05:00,4,18.94,18.94,18.94,18.94,25
20150301|2014-06-04 05:30,4,18.94,18.96,18.94,18.96,59
20150301|2014-06-04 06:00,4,18.96,18.99,18.95,18.97,63
20150301|2014-06-04 06:30,4,18.96,19.03,18.96,19.01,68
20150301|2014-06-04 07:00,4,19,19.01,18.97,19,63
20150301|2014-06-04 07:30,4,18.98,19.03,18.98,19.03,286
20150301|2014-06-04 08:00,4,19.03,19.05,19.02,19.05,103
20150301|2014-06-04 08:30,4,19.04,19.1,19.04,19.06,440
20150301|2014-06-04 09:00,4,19.07,19.08,19.01,19.01,189
20150301|2014-06-04 09:30,4,19,19.03,19,19.02,160
20150301|2014-06-04 10:00,4,19.02,19.02,18.95,18.95,75
20150301|2014-06-04 10:30,4,18.95,18.99,18.93,18.96,232
20150301|2014-06-04 11:00,4,18.96,18.96,18.93,18.93,319
20150301|2014-06-04 11:30,4,18.93,19,18.92,18.96,271
20150301|2014-06-05 02:30,5,18.97,18.98,18.95,18.98,77
20150301|2014-06-05 03:00,5,18.98,19.02,18.98,19,80
20150301|2014-06-05 03:30,5,19.01,19.01,18.98,18.98,42
20150301|2014-06-05 04:00,5,18.99,18.99,18.99,18.99,38
20150301|2014-06-05 04:30,5,18.99,18.99,18.98,18.98,3
20150301|2014-06-05 05:00,5,18.99,19.01,18.99,19.01,3
20150301|2014-06-05 05:30,5,19,19,18.99,18.99,5
20150301|2014-06-05 06:00,5,18.96,18.96,18.96,18.96,11
20150301|2014-06-05 06:30,5,18.95,18.95,18.92,18.92,76
20150301|2014-06-05 07:00,5,18.93,18.95,18.91,18.95,29
20150301|2014-06-05 07:30,5,18.94,18.94,18.83,18.83,638
20150301|2014-06-05 08:00,5,18.84,18.84,18.8,18.81,389
20150301|2014-06-05 08:30,5,18.8,18.85,18.8,18.84,137
20150301|2014-06-05 09:00,5,18.84,18.87,18.84,18.87,108
20150301|2014-06-05 09:30,5,18.83,18.86,18.83,18.85,112
20150301|2014-06-05 10:00,5,18.85,18.85,18.84,18.85,39
20150301|2014-06-05 10:30,5,18.84,18.84,18.82,18.84,30
20150301|2014-06-05 11:00,5,18.82,18.82,18.81,18.81,75
20150301|2014-06-05 11:30,5,18.81,18.81,18.7,18.74,1095
20150301|2014-06-06 02:30,6,18.73,18.76,18.72,18.75,349
20150301|2014-06-06 03:00,6,18.72,18.72,18.71,18.71,25
20150301|2014-06-06 03:30,6,18.71,18.71,18.7,18.7,34
20150301|2014-06-06 04:00,6,18.7,18.7,18.68,18.69,144
20150301|2014-06-06 04:30,6,18.68,18.68,18.66,18.67,118
20150301|2014-06-06 05:00,6,18.68,18.68,18.67,18.67,26
20150301|2014-06-06 05:30,6,18.67,18.68,18.67,18.67,83
20150301|2014-06-06 06:00,6,18.68,18.69,18.68,18.69,17
20150301|2014-06-06 06:30,6,18.68,18.68,18.68,18.68,1
20150301|2014-06-06 07:00,6,18.67,18.69,18.65,18.67,276
20150301|2014-06-06 07:30,6,18.66,18.7,18.65,18.66,151
20150301|2014-06-06 08:00,6,18.66,18.67,18.64,18.64,399
20150301|2014-06-06 08:30,6,18.66,18.68,18.66,18.66,124
20150301|2014-06-06 09:00,6,18.65,18.65,18.62,18.63,214
20150301|2014-06-06 09:30,6,18.62,18.64,18.59,18.6,585
20150301|2014-06-06 10:00,6,18.59,18.73,18.59,18.71,92
20150301|2014-06-06 10:30,6,18.73,18.73,18.71,18.71,79
20150301|2014-06-06 11:00,6,18.71,18.74,18.7,18.7,119
20150301|2014-06-06 11:30,6,18.72,18.82,18.72,18.82,250
20150301|2014-06-09 02:30,9,18.76,18.82,18.76,18.79,186
20150301|2014-06-09 03:00,9,18.8,18.81,18.79,18.81,54
20150301|2014-06-09 03:30,9,18.81,18.83,18.81,18.82,261
20150301|2014-06-09 04:00,9,18.84,18.85,18.83,18.83,48
20150301|2014-06-09 04:30,9,18.84,18.84,18.83,18.84,13
20150301|2014-06-09 05:00,9,18.83,18.83,18.82,18.82,43
20150301|2014-06-09 05:30,9,18.81,18.83,18.81,18.83,34
20150301|2014-06-09 06:00,9,18.84,18.84,18.84,18.84,6
20150301|2014-06-09 06:30,9,18.86,18.92,18.86,18.87,74
20150301|2014-06-09 07:00,9,18.86,18.86,18.8,18.8,113
20150301|2014-06-09 07:30,9,18.81,18.83,18.75,18.79,306
20150301|2014-06-09 08:00,9,18.76,18.78,18.74,18.78,42
20150301|2014-06-09 08:30,9,18.79,18.83,18.78,18.8,48
20150301|2014-06-09 09:00,9,18.79,18.8,18.77,18.8,41
20150301|2014-06-09 09:30,9,18.79,18.81,18.77,18.79,37
20150301|2014-06-09 10:00,9,18.79,18.79,18.78,18.79,17
20150301|2014-06-09 10:30,9,18.76,18.77,18.75,18.75,31
20150301|2014-06-09 11:00,9,18.76,18.76,18.72,18.75,519
20150301|2014-06-09 11:30,9,18.75,18.8,18.73,18.8,112
20150301|2014-06-10 02:30,10,18.8,18.8,18.66,18.69,712
20150301|2014-06-10 03:00,10,18.69,18.71,18.68,18.69,65
20150301|2014-06-10 03:30,10,18.69,18.69,18.68,18.69,7
20150301|2014-06-10 04:00,10,18.68,18.7,18.68,18.7,55
20150301|2014-06-10 04:30,10,18.68,18.7,18.68,18.68,12
20150301|2014-06-10 05:00,10,18.68,18.68,18.65,18.67,163
20150301|2014-06-10 05:30,10,18.65,18.67,18.64,18.67,48
20150301|2014-06-10 06:00,10,18.68,18.71,18.68,18.71,41
20150301|2014-06-10 06:30,10,18.72,18.72,18.71,18.71,101
20150301|2014-06-10 07:00,10,18.71,18.71,18.67,18.69,167
20150301|2014-06-10 07:30,10,18.68,18.85,18.67,18.82,271
20150301|2014-06-10 08:00,10,18.84,18.87,18.76,18.83,398
20150301|2014-06-10 08:30,10,18.82,18.83,18.75,18.75,257
20150301|2014-06-10 09:00,10,18.75,18.77,18.71,18.76,68
20150301|2014-06-10 09:30,10,18.77,18.79,18.72,18.74,49
20150301|2014-06-10 10:00,10,18.71,18.71,18.67,18.67,101
20150301|2014-06-10 10:30,10,18.67,18.78,18.67,18.78,883
20150301|2014-06-10 11:00,10,18.78,18.8,18.76,18.78,550
20150301|2014-06-10 11:30,10,18.77,18.81,18.76,18.78,279
20150301|2014-06-11 02:30,11,18.84,18.84,18.7,18.71,232
20150301|2014-06-11 03:00,11,18.71,18.72,18.69,18.71,152
20150301|2014-06-11 03:30,11,18.68,18.7,18.67,18.67,51
20150301|2014-06-11 04:00,11,18.67,18.67,18.67,18.67,231
20150301|2014-06-11 04:30,11,18.67,18.67,18.67,18.67,101
20150301|2014-06-11 05:00,11,18.66,18.71,18.65,18.71,99
20150301|2014-06-11 05:30,11,18.72,18.72,18.69,18.71,17
20150301|2014-06-11 06:00,11,18.68,18.68,18.68,18.68,27
20150301|2014-06-11 06:30,11,18.68,18.69,18.68,18.68,32
20150301|2014-06-11 07:00,11,18.67,18.67,18.64,18.66,367
20150301|2014-06-11 07:30,11,18.66,18.69,18.66,18.66,337
20150301|2014-06-11 08:00,11,18.65,18.67,18.63,18.67,474
20150301|2014-06-11 08:30,11,18.67,18.69,18.64,18.64,189
20150301|2014-06-11 09:00,11,18.65,18.66,18.64,18.64,58
20150301|2014-06-11 09:30,11,18.64,18.66,18.62,18.63,379
20150301|2014-06-11 10:00,11,18.64,18.64,18.58,18.6,1079
20150301|2014-06-11 10:30,11,18.61,18.64,18.61,18.63,202
20150301|2014-06-11 11:00,11,18.62,18.64,18.59,18.64,357
20150301|2014-06-11 11:30,11,18.65,18.68,18.63,18.68,543
20150301|2014-06-12 02:30,12,18.66,18.66,18.55,18.55,316
20150301|2014-06-12 03:00,12,18.55,18.55,18.53,18.53,41
20150301|2014-06-12 03:30,12,18.55,18.55,18.55,18.55,53
20150301|2014-06-12 04:00,12,18.55,18.56,18.55,18.55,165
20150301|2014-06-12 04:30,12,18.58,18.6,18.56,18.59,97
20150301|2014-06-12 05:00,12,18.59,18.59,18.55,18.56,54
20150301|2014-06-12 05:30,12,18.56,18.56,18.55,18.55,11
20150301|2014-06-12 06:00,12,18.53,18.54,18.53,18.53,36
20150301|2014-06-12 06:30,12,18.53,18.53,18.51,18.53,164
20150301|2014-06-12 07:00,12,18.53,18.6,18.53,18.6,154
20150301|2014-06-12 07:30,12,18.59,18.67,18.59,18.63,498
20150301|2014-06-12 08:00,12,18.62,18.63,18.59,18.59,121
20150301|2014-06-12 08:30,12,18.59,18.64,18.59,18.6,396
20150301|2014-06-12 09:00,12,18.6,18.61,18.58,18.6,112
20150301|2014-06-12 09:30,12,18.59,18.6,18.56,18.56,251
20150301|2014-06-12 10:00,12,18.55,18.57,18.54,18.57,359
20150301|2014-06-12 10:30,12,18.57,18.57,18.55,18.56,85
20150301|2014-06-12 11:00,12,18.56,18.57,18.54,18.54,180
20150301|2014-06-12 11:30,12,18.54,18.57,18.53,18.55,847
20150301|2014-06-13 02:30,13,18.57,18.57,18.53,18.55,114
20150301|2014-06-13 03:00,13,18.54,18.55,18.53,18.53,85
20150301|2014-06-13 03:30,13,18.53,18.56,18.53,18.56,43
20150301|2014-06-13 04:00,13,18.55,18.57,18.54,18.56,409
20150301|2014-06-13 04:30,13,18.56,18.57,18.56,18.57,30
20150301|2014-06-13 05:00,13,18.56,18.56,18.54,18.55,75
20150301|2014-06-13 05:30,13,18.56,18.65,18.56,18.63,92
20150301|2014-06-13 06:00,13,18.64,18.65,18.63,18.64,274
20150301|2014-06-13 06:30,13,18.64,18.64,18.63,18.64,76
20150301|2014-06-13 07:00,13,18.63,18.81,18.62,18.75,888
20150301|2014-06-13 07:30,13,18.76,18.82,18.75,18.82,701
20150301|2014-06-13 08:00,13,18.81,18.83,18.74,18.76,731
20150301|2014-06-13 08:30,13,18.76,18.83,18.76,18.8,361
20150301|2014-06-13 09:00,13,18.8,18.83,18.78,18.83,350
20150301|2014-06-13 09:30,13,18.83,18.83,18.79,18.8,82
20150301|2014-06-13 10:00,13,18.8,18.88,18.8,18.88,435
20150301|2014-06-13 10:30,13,18.89,19.03,18.89,18.99,1550
20150301|2014-06-13 11:00,13,18.99,18.99,18.92,18.92,269
20150301|2014-06-13 11:30,13,18.92,18.95,18.87,18.88,445
20150301|2014-06-16 02:30,16,19,19.02,18.91,18.93,1543
20150301|2014-06-16 03:00,16,18.94,18.94,18.9,18.9,39
20150301|2014-06-16 03:30,16,18.91,18.92,18.9,18.92,25
20150301|2014-06-16 04:00,16,18.92,18.94,18.9,18.94,57
20150301|2014-06-16 04:30,16,18.95,18.99,18.95,18.99,18
20150301|2014-06-16 05:00,16,18.98,18.98,18.94,18.98,114
20150301|2014-06-16 05:30,16,18.99,18.99,18.93,18.93,13
20150301|2014-06-16 06:00,16,18.95,18.95,18.95,18.95,12
20150301|2014-06-16 06:30,16,18.95,18.96,18.95,18.95,34
20150301|2014-06-16 07:00,16,18.95,18.95,18.9,18.94,140
20150301|2014-06-16 07:30,16,18.94,18.94,18.85,18.93,215
20150301|2014-06-16 08:00,16,18.93,18.93,18.85,18.88,116
20150301|2014-06-16 08:30,16,18.88,18.91,18.88,18.91,143
20150301|2014-06-16 09:00,16,18.9,18.96,18.9,18.96,197
20150301|2014-06-16 09:30,16,18.98,18.98,18.94,18.96,240
20150301|2014-06-16 10:00,16,18.97,19.08,18.97,19.03,1481
20150301|2014-06-16 10:30,16,19.03,19.04,19.01,19.02,185
20150301|2014-06-16 11:00,16,19.02,19.04,19.01,19.01,188
20150301|2014-06-16 11:30,16,19,19.04,18.98,19.04,885
20150301|2014-06-17 02:30,17,19,19,18.91,18.97,411
20150301|2014-06-17 03:00,17,18.97,18.97,18.89,18.92,317
20150301|2014-06-17 03:30,17,18.92,18.92,18.9,18.92,9
20150301|2014-06-17 04:00,17,18.94,18.95,18.94,18.95,51
20150301|2014-06-17 04:30,17,18.96,18.98,18.96,18.97,94
20150301|2014-06-17 05:00,17,18.99,18.99,18.97,18.97,20
20150301|2014-06-17 05:30,17,18.97,18.97,18.95,18.96,61
20150301|2014-06-17 06:00,17,18.97,19,18.97,19,106
20150301|2014-06-17 06:30,17,19,19,18.99,19,20
20150301|2014-06-17 07:00,17,19,19,18.93,18.96,767
20150301|2014-06-17 07:30,17,18.96,18.97,18.9,18.94,201
20150301|2014-06-17 08:00,17,18.95,18.98,18.95,18.97,129
20150301|2014-06-17 08:30,17,18.97,18.98,18.95,18.97,508
20150301|2014-06-17 09:00,17,18.97,18.99,18.92,18.92,230
20150301|2014-06-17 09:30,17,18.93,18.94,18.9,18.94,239
20150301|2014-06-17 10:00,17,18.95,18.97,18.94,18.95,197
20150301|2014-06-17 10:30,17,18.94,18.97,18.94,18.97,240
20150301|2014-06-17 11:00,17,18.97,18.98,18.95,18.96,127
20150301|2014-06-17 11:30,17,18.96,18.99,18.95,18.97,494
20150301|2014-06-18 02:30,18,19,19.03,18.91,18.97,365
20150301|2014-06-18 03:00,18,18.96,18.99,18.94,18.96,129
20150301|2014-06-18 03:30,18,18.97,19.04,18.97,19.01,136
20150301|2014-06-18 04:00,18,19.01,19.06,19.01,19.05,97
20150301|2014-06-18 04:30,18,19.05,19.17,19.05,19.16,568
20150301|2014-06-18 05:00,18,19.18,19.23,19.16,19.2,157
20150301|2014-06-18 05:30,18,19.2,19.2,19.15,19.15,139
20150301|2014-06-18 06:00,18,19.16,19.16,19.08,19.09,157
20150301|2014-06-18 06:30,18,19.08,19.11,19.08,19.11,96
20150301|2014-06-18 07:00,18,19.12,19.21,19.12,19.2,288
20150301|2014-06-18 07:30,18,19.2,19.22,19.16,19.2,171
20150301|2014-06-18 08:00,18,19.2,19.24,19.19,19.24,278
20150301|2014-06-18 08:30,18,19.23,19.23,19.19,19.22,324
20150301|2014-06-18 09:00,18,19.21,19.26,19.18,19.25,707
20150301|2014-06-18 09:30,18,19.25,19.31,19.25,19.3,473
20150301|2014-06-18 10:00,18,19.3,19.32,19.26,19.28,767
20150301|2014-06-18 10:30,18,19.28,19.3,19.28,19.3,425
20150301|2014-06-18 11:00,18,19.29,19.35,19.29,19.34,994
20150301|2014-06-18 11:30,18,19.34,19.35,19.27,19.29,1260
20150301|2014-06-19 02:30,19,19.27,19.28,19.18,19.25,1234
20150301|2014-06-19 03:00,19,19.26,19.26,19.24,19.26,184
20150301|2014-06-19 03:30,19,19.26,19.29,19.25,19.29,175
20150301|2014-06-19 04:00,19,19.29,19.3,19.27,19.29,114
20150301|2014-06-19 04:30,19,19.29,19.3,19.28,19.28,156
20150301|2014-06-19 05:00,19,19.29,19.29,19.28,19.28,147
20150301|2014-06-19 05:30,19,19.29,19.3,19.27,19.3,165
20150301|2014-06-19 06:00,19,19.29,19.3,19.27,19.29,226
20150301|2014-06-19 06:30,19,19.29,19.31,19.26,19.31,308
20150301|2014-06-19 07:00,19,19.3,19.34,19.28,19.33,218
20150301|2014-06-19 07:30,19,19.33,19.39,19.32,19.39,1065
20150301|2014-06-19 08:00,19,19.39,19.47,19.38,19.45,1224
20150301|2014-06-19 08:30,19,19.45,19.48,19.43,19.45,1503
20150301|2014-06-19 09:00,19,19.45,19.5,19.45,19.5,864
20150301|2014-06-19 09:30,19,19.5,19.53,19.5,19.53,1201
20150301|2014-06-19 10:00,19,19.53,19.58,19.52,19.58,1347
20150301|2014-06-19 10:30,19,19.58,19.62,19.58,19.59,1287
20150301|2014-06-19 11:00,19,19.58,19.65,19.57,19.64,879
20150301|2014-06-19 11:30,19,19.65,19.67,19.6,19.65,2246
20150301|2014-06-20 02:30,20,19.6,19.6,19.54,19.59,385
20150301|2014-06-20 03:00,20,19.59,19.6,19.58,19.58,250
20150301|2014-06-20 03:30,20,19.57,19.6,19.57,19.6,119
20150301|2014-06-20 04:00,20,19.6,19.62,19.59,19.62,260
20150301|2014-06-20 04:30,20,19.62,19.62,19.6,19.61,232
20150301|2014-06-20 05:00,20,19.62,19.63,19.6,19.63,83
20150301|2014-06-20 05:30,20,19.62,19.64,19.61,19.63,180
20150301|2014-06-20 06:00,20,19.63,19.64,19.63,19.64,727
20150301|2014-06-20 06:30,20,19.63,19.64,19.62,19.63,152
20150301|2014-06-20 07:00,20,19.63,19.64,19.62,19.63,599
20150301|2014-06-20 07:30,20,19.64,19.65,19.61,19.62,1366
20150301|2014-06-20 08:00,20,19.64,19.65,19.62,19.64,318
20150301|2014-06-20 08:30,20,19.62,19.65,19.62,19.64,463
20150301|2014-06-20 09:00,20,19.63,19.68,19.63,19.67,1252
20150301|2014-06-20 09:30,20,19.66,19.67,19.61,19.67,333
20150301|2014-06-20 10:00,20,19.66,19.69,19.66,19.69,955
20150301|2014-06-20 10:30,20,19.68,19.71,19.67,19.71,1067
20150301|2014-06-20 11:00,20,19.7,19.73,19.7,19.73,412
20150301|2014-06-20 11:30,20,19.73,19.74,19.68,19.69,1111
20150301|2014-06-23 02:30,23,19.71,19.73,19.68,19.73,651
20150301|2014-06-23 03:00,23,19.72,19.73,19.72,19.73,224
20150301|2014-06-23 03:30,23,19.73,19.73,19.73,19.73,24
20150301|2014-06-23 04:00,23,19.73,19.73,19.7,19.71,142
20150301|2014-06-23 04:30,23,19.71,19.72,19.69,19.71,517
20150301|2014-06-23 05:00,23,19.71,19.72,19.7,19.71,139
20150301|2014-06-23 05:30,23,19.7,19.72,19.7,19.72,155
20150301|2014-06-23 06:00,23,19.71,19.72,19.71,19.71,102
20150301|2014-06-23 06:30,23,19.72,19.72,19.72,19.72,42
20150301|2014-06-23 07:00,23,19.72,19.73,19.71,19.71,222
20150301|2014-06-23 07:30,23,19.72,19.73,19.67,19.67,941
20150301|2014-06-23 08:00,23,19.67,19.7,19.59,19.61,764
20150301|2014-06-23 08:30,23,19.62,19.71,19.62,19.7,1592
20150301|2014-06-23 09:00,23,19.72,19.75,19.7,19.72,1045
20150301|2014-06-23 09:30,23,19.73,19.75,19.72,19.75,708
20150301|2014-06-23 10:00,23,19.75,19.77,19.74,19.75,878
20150301|2014-06-23 10:30,23,19.74,19.75,19.6,19.66,355
20150301|2014-06-23 11:00,23,19.68,19.74,19.68,19.72,430
20150301|2014-06-23 11:30,23,19.73,19.73,19.63,19.63,864
20150301|2014-06-24 02:30,24,19.6,19.65,19.58,19.64,173
20150301|2014-06-24 03:00,24,19.64,19.64,19.58,19.61,80
20150301|2014-06-24 03:30,24,19.61,19.62,19.51,19.55,136
20150301|2014-06-24 04:00,24,19.57,19.57,19.54,19.57,76
20150301|2014-06-24 04:30,24,19.57,19.57,19.52,19.52,314
20150301|2014-06-24 05:00,24,19.51,19.59,19.48,19.59,422
20150301|2014-06-24 05:30,24,19.6,19.6,19.56,19.56,39
20150301|2014-06-24 06:00,24,19.55,19.56,19.46,19.56,75
20150301|2014-06-24 06:30,24,19.56,19.59,19.55,19.57,172
20150301|2014-06-24 07:00,24,19.58,19.63,19.58,19.63,120
20150301|2014-06-24 07:30,24,19.63,19.64,19.6,19.63,207
20150301|2014-06-24 08:00,24,19.64,19.66,19.62,19.66,303
20150301|2014-06-24 08:30,24,19.66,19.67,19.61,19.65,235
20150301|2014-06-24 09:00,24,19.65,19.69,19.65,19.66,167
20150301|2014-06-24 09:30,24,19.66,19.67,19.63,19.66,267
20150301|2014-06-24 10:00,24,19.67,19.69,19.66,19.67,482
20150301|2014-06-24 10:30,24,19.67,19.68,19.66,19.68,164
20150301|2014-06-24 11:00,24,19.68,19.68,19.6,19.68,250
20150301|2014-06-24 11:30,24,19.68,19.71,19.66,19.7,1230
20150301|2014-06-25 02:30,25,19.65,19.68,19.63,19.65,379
20150301|2014-06-25 03:00,25,19.67,19.67,19.64,19.65,78
20150301|2014-06-25 03:30,25,19.65,19.65,19.65,19.65,4
20150301|2014-06-25 04:00,25,19.64,19.64,19.61,19.61,25
20150301|2014-06-25 04:30,25,19.6,19.61,19.6,19.61,12
20150301|2014-06-25 05:00,25,19.6,19.6,19.59,19.59,5
20150301|2014-06-25 05:30,25,19.59,19.61,19.59,19.61,16
20150301|2014-06-25 06:00,25,19.61,19.61,19.61,19.61,11
20150301|2014-06-25 06:30,25,19.6,19.63,19.59,19.6,32
20150301|2014-06-25 07:00,25,19.59,19.59,19.55,19.56,436
20150301|2014-06-25 07:30,25,19.58,19.58,19.52,19.54,398
20150301|2014-06-25 08:00,25,19.53,19.57,19.52,19.54,224
20150301|2014-06-25 08:30,25,19.54,19.57,19.53,19.56,141
20150301|2014-06-25 09:00,25,19.57,19.6,19.55,19.55,438
20150301|2014-06-25 09:30,25,19.56,19.58,19.55,19.56,188
20150301|2014-06-25 10:00,25,19.55,19.58,19.54,19.57,97
20150301|2014-06-25 10:30,25,19.57,19.57,19.46,19.48,990
20150301|2014-06-25 11:00,25,19.48,19.59,19.47,19.56,345
20150301|2014-06-25 11:30,25,19.57,19.68,19.57,19.68,1427
20150301|2014-06-26 02:30,26,19.63,19.67,19.63,19.67,578
20150301|2014-06-26 03:00,26,19.67,19.69,19.67,19.69,452
20150301|2014-06-26 03:30,26,19.69,19.7,19.69,19.69,43
20150301|2014-06-26 04:00,26,19.69,19.7,19.69,19.69,146
20150301|2014-06-26 04:30,26,19.69,19.69,19.68,19.69,151
20150301|2014-06-26 05:00,26,19.69,19.7,19.69,19.7,68
20150301|2014-06-26 05:30,26,19.7,19.71,19.68,19.71,625
20150301|2014-06-26 06:00,26,19.7,19.71,19.68,19.7,254
20150301|2014-06-26 06:30,26,19.71,19.71,19.64,19.67,193
20150301|2014-06-26 07:00,26,19.66,19.73,19.66,19.72,668
20150301|2014-06-26 07:30,26,19.72,19.73,19.7,19.71,176
20150301|2014-06-26 08:00,26,19.71,19.77,19.67,19.76,1397
20150301|2014-06-26 08:30,26,19.76,19.76,19.71,19.71,582
20150301|2014-06-26 09:00,26,19.71,19.75,19.71,19.72,524
20150301|2014-06-26 09:30,26,19.72,19.76,19.7,19.72,219
20150301|2014-06-26 10:00,26,19.72,19.78,19.71,19.78,731
20150301|2014-06-26 10:30,26,19.78,19.78,19.75,19.78,401
20150301|2014-06-26 11:00,26,19.77,19.8,19.77,19.8,640
20150301|2014-06-26 11:30,26,19.8,19.83,19.79,19.8,1894
20150301|2014-06-27 02:30,27,19.8,19.8,19.7,19.74,495
20150301|2014-06-27 03:00,27,19.75,19.75,19.72,19.75,223
20150301|2014-06-27 03:30,27,19.75,19.76,19.64,19.69,393
20150301|2014-06-27 04:00,27,19.69,19.7,19.67,19.67,80
20150301|2014-06-27 04:30,27,19.67,19.67,19.62,19.63,272
20150301|2014-06-27 05:00,27,19.63,19.68,19.63,19.68,107
20150301|2014-06-27 05:30,27,19.68,19.68,19.67,19.68,23
20150301|2014-06-27 06:00,27,19.67,19.68,19.66,19.68,16
20150301|2014-06-27 06:30,27,19.68,19.7,19.68,19.7,60
20150301|2014-06-27 07:00,27,19.7,19.78,19.7,19.73,215
20150301|2014-06-27 07:30,27,19.73,19.77,19.71,19.75,84
20150301|2014-06-27 08:00,27,19.76,19.78,19.75,19.78,169
20150301|2014-06-27 08:30,27,19.78,19.79,19.71,19.76,209
20150301|2014-06-27 09:00,27,19.75,19.78,19.74,19.75,104
20150301|2014-06-27 09:30,27,19.75,19.75,19.56,19.68,1406
20150301|2014-06-27 10:00,27,19.68,19.72,19.63,19.7,172
20150301|2014-06-27 10:30,27,19.69,19.7,19.66,19.68,70
20150301|2014-06-27 11:00,27,19.67,19.7,19.38,19.43,1506
20150301|2014-06-27 11:30,27,19.44,19.5,19.44,19.47,1439
20150301|2014-06-30 02:30,30,19.35,19.43,19.32,19.43,969
20150301|2014-06-30 03:00,30,19.42,19.46,19.41,19.43,402
20150301|2014-06-30 03:30,30,19.43,19.44,19.43,19.43,70
20150301|2014-06-30 04:00,30,19.44,19.45,19.42,19.42,74
20150301|2014-06-30 04:30,30,19.43,19.44,19.41,19.41,18
20150301|2014-06-30 05:00,30,19.41,19.45,19.41,19.43,28
20150301|2014-06-30 05:30,30,19.42,19.42,19.4,19.41,274
20150301|2014-06-30 06:00,30,19.42,19.42,19.4,19.42,16
20150301|2014-06-30 06:30,30,19.43,19.43,19.41,19.42,67
20150301|2014-06-30 07:00,30,19.42,19.48,19.41,19.44,426
20150301|2014-06-30 07:30,30,19.44,19.46,19.37,19.37,645
20150301|2014-06-30 08:00,30,19.37,19.38,19.25,19.29,525
20150301|2014-06-30 08:30,30,19.29,19.31,19.27,19.29,415
20150301|2014-06-30 09:00,30,19.29,19.35,19.24,19.34,434
20150301|2014-06-30 09:30,30,19.33,19.38,19.32,19.34,166
20150301|2014-06-30 10:00,30,19.35,19.37,19.32,19.33,165
20150301|2014-06-30 10:30,30,19.33,19.34,19.29,19.3,264
20150301|2014-06-30 11:00,30,19.3,19.31,19.22,19.24,657
20150301|2014-06-30 11:30,30,19.25,19.28,19.19,19.25,1155
20150301|2014-07-01 02:30,1,19.22,19.24,19.11,19.13,606
20150301|2014-07-01 03:00,1,19.15,19.17,19.14,19.17,53
20150301|2014-07-01 03:30,1,19.16,19.19,19.15,19.19,121
20150301|2014-07-01 04:00,1,19.19,19.21,19.18,19.21,74
20150301|2014-07-01 04:30,1,19.2,19.26,19.2,19.23,66
20150301|2014-07-01 05:00,1,19.23,19.26,19.23,19.26,27
20150301|2014-07-01 05:30,1,19.27,19.28,19.23,19.28,118
20150301|2014-07-01 06:00,1,19.27,19.27,19.23,19.23,120
20150301|2014-07-01 06:30,1,19.23,19.23,19.21,19.23,86
20150301|2014-07-01 07:00,1,19.22,19.27,19.17,19.24,921
20150301|2014-07-01 07:30,1,19.24,19.24,19.18,19.22,136
20150301|2014-07-01 08:00,1,19.22,19.22,19.16,19.16,368
20150301|2014-07-01 08:30,1,19.15,19.22,19.15,19.18,558
20150301|2014-07-01 09:00,1,19.2,19.23,19.19,19.21,189
20150301|2014-07-01 09:30,1,19.21,19.23,19.21,19.22,331
20150301|2014-07-01 10:00,1,19.23,19.24,19.13,19.14,1591
20150301|2014-07-01 10:30,1,19.14,19.18,19.14,19.17,374
20150301|2014-07-01 11:00,1,19.17,19.18,19.13,19.14,392
20150301|2014-07-01 11:30,1,19.13,19.22,19.09,19.22,1471
20150301|2014-07-02 02:30,2,19.21,19.22,19.12,19.12,140
20150301|2014-07-02 03:00,2,19.12,19.14,19.12,19.14,27
20150301|2014-07-02 03:30,2,19.14,19.18,19.14,19.18,116
20150301|2014-07-02 04:00,2,19.18,19.19,19.16,19.16,49
20150301|2014-07-02 04:30,2,19.15,19.15,19.12,19.12,123
20150301|2014-07-02 05:00,2,19.14,19.15,19.12,19.15,33
20150301|2014-07-02 05:30,2,19.14,19.14,19.13,19.13,10
20150301|2014-07-02 06:00,2,19.13,19.14,19.11,19.14,43
20150301|2014-07-02 06:30,2,19.16,19.16,19.13,19.16,112
20150301|2014-07-02 07:00,2,19.15,19.16,19.1,19.14,416
20150301|2014-07-02 07:30,2,19.14,19.15,19.12,19.13,282
20150301|2014-07-02 08:00,2,19.11,19.12,19.1,19.12,116
20150301|2014-07-02 08:30,2,19.1,19.1,19.06,19.09,554
20150301|2014-07-02 09:00,2,19.09,19.11,19.09,19.09,600
20150301|2014-07-02 09:30,2,19.09,19.17,19.09,19.12,608
20150301|2014-07-02 10:00,2,19.12,19.13,19.1,19.12,446
20150301|2014-07-02 10:30,2,19.13,19.24,19.12,19.22,451
20150301|2014-07-02 11:00,2,19.22,19.23,19.19,19.21,399
20150301|2014-07-02 11:30,2,19.2,19.36,19.2,19.35,1367
20150301|2014-07-03 02:30,3,19.3,19.32,19.22,19.24,176
20150301|2014-07-03 03:00,3,19.25,19.25,19.23,19.23,69
20150301|2014-07-03 03:30,3,19.22,19.23,19.22,19.23,10
20150301|2014-07-03 04:00,3,19.22,19.23,19.21,19.22,29
20150301|2014-07-03 04:30,3,19.23,19.23,19.22,19.23,19
20150301|2014-07-03 05:00,3,19.22,19.23,19.21,19.23,46
20150301|2014-07-03 05:30,3,19.23,19.24,19.22,19.24,212
20150301|2014-07-03 06:00,3,19.23,19.23,19.23,19.23,30
20150301|2014-07-03 06:30,3,19.23,19.24,19.23,19.23,20
20150301|2014-07-03 07:00,3,19.22,19.25,19.22,19.22,693
20150301|2014-07-03 07:30,3,19.22,19.22,19.2,19.21,369
20150301|2014-07-03 08:00,3,19.2,19.23,19.2,19.23,194
20150301|2014-07-03 08:30,3,19.22,19.23,19.21,19.23,66
20150301|2014-07-03 09:00,3,19.22,19.22,19.2,19.21,246
20150301|2014-07-03 09:30,3,19.2,19.2,19.15,19.17,368
20150301|2014-07-03 10:00,3,19.17,19.22,19.16,19.17,104
20150301|2014-07-03 10:30,3,19.16,19.17,19.15,19.16,168
20150301|2014-07-03 11:00,3,19.17,19.18,19.14,19.14,259
20150301|2014-07-03 11:30,3,19.15,19.23,19.14,19.2,562
20150301|2014-07-07 02:30,7,19.1,19.13,19.05,19.06,1068
20150301|2014-07-07 03:00,7,19.07,19.08,19.06,19.07,110
20150301|2014-07-07 03:30,7,19.07,19.08,19.07,19.07,48
20150301|2014-07-07 04:00,7,19.08,19.08,19.06,19.08,46
20150301|2014-07-07 04:30,7,19.08,19.09,19.07,19.07,128
20150301|2014-07-07 05:00,7,19.06,19.06,19.04,19.05,152
20150301|2014-07-07 05:30,7,19.05,19.05,19.05,19.05,4
20150301|2014-07-07 06:00,7,19.06,19.06,19.06,19.06,1
20150301|2014-07-07 06:30,7,19.07,19.07,19.05,19.07,78
20150301|2014-07-07 07:00,7,19.06,19.06,18.99,19,1401
20150301|2014-07-07 07:30,7,19.01,19.03,19.01,19.03,193
20150301|2014-07-07 08:00,7,19.02,19.04,19,19.03,417
20150301|2014-07-07 08:30,7,19.03,19.07,19.02,19.02,368
20150301|2014-07-07 09:00,7,19.02,19.04,19,19.04,449
20150301|2014-07-07 09:30,7,19.04,19.04,19.01,19.01,210
20150301|2014-07-07 10:00,7,19.01,19.02,18.79,18.91,2210
20150301|2014-07-07 10:30,7,18.91,18.94,18.88,18.93,370
20150301|2014-07-07 11:00,7,18.93,18.97,18.92,18.92,338
20150301|2014-07-07 11:30,7,18.91,19.02,18.9,19.01,1696
20150301|2014-07-08 02:30,8,19.01,19.01,18.91,18.92,308
20150301|2014-07-08 03:00,8,18.92,18.93,18.89,18.89,348
20150301|2014-07-08 03:30,8,18.89,18.91,18.89,18.9,218
20150301|2014-07-08 04:00,8,18.9,18.9,18.88,18.89,55
20150301|2014-07-08 04:30,8,18.89,18.92,18.89,18.91,301
20150301|2014-07-08 05:00,8,18.9,18.9,18.88,18.88,154
20150301|2014-07-08 05:30,8,18.87,18.9,18.87,18.9,85
20150301|2014-07-08 06:00,8,18.9,18.94,18.89,18.93,278
20150301|2014-07-08 06:30,8,18.93,18.97,18.93,18.96,367
20150301|2014-07-08 07:00,8,18.96,18.97,18.91,18.92,264
20150301|2014-07-08 07:30,8,18.91,18.93,18.88,18.9,409
20150301|2014-07-08 08:00,8,18.9,18.93,18.89,18.93,526
20150301|2014-07-08 08:30,8,18.93,18.98,18.9,18.95,590
20150301|2014-07-08 09:00,8,18.95,18.95,18.9,18.95,434
20150301|2014-07-08 09:30,8,18.95,19.01,18.95,19.01,506
20150301|2014-07-08 10:00,8,19.02,19.14,19,19,841
20150301|2014-07-08 10:30,8,18.99,19.21,18.99,19.07,832
20150301|2014-07-08 11:00,8,19.07,19.12,19.06,19.09,782
20150301|2014-07-08 11:30,8,19.09,19.19,19.08,19.18,1221
20150301|2014-07-09 02:30,9,19.15,19.21,19.09,19.14,245
20150301|2014-07-09 03:00,9,19.12,19.12,19.08,19.08,194
20150301|2014-07-09 03:30,9,19.08,19.09,19.08,19.09,23
20150301|2014-07-09 04:00,9,19.09,19.1,19.09,19.1,102
20150301|2014-07-09 04:30,9,19.08,19.1,19.08,19.09,93
20150301|2014-07-09 05:00,9,19.1,19.1,19.07,19.08,102
20150301|2014-07-09 05:30,9,19.07,19.12,19.07,19.12,33
20150301|2014-07-09 06:00,9,19.14,19.16,19.14,19.16,25
20150301|2014-07-09 06:30,9,19.16,19.17,19.14,19.14,194
20150301|2014-07-09 07:00,9,19.12,19.12,19,19,388
20150301|2014-07-09 07:30,9,19.01,19.05,19,19.01,160
20150301|2014-07-09 08:00,9,19.02,19.02,18.93,18.93,986
20150301|2014-07-09 08:30,9,18.93,18.94,18.91,18.91,403
20150301|2014-07-09 09:00,9,18.91,18.93,18.86,18.91,834
20150301|2014-07-09 09:30,9,18.91,18.93,18.88,18.89,283
20150301|2014-07-09 10:00,9,18.89,18.9,18.78,18.88,1238
20150301|2014-07-09 10:30,9,18.87,18.93,18.86,18.88,278
20150301|2014-07-09 11:00,9,18.88,18.88,18.83,18.87,376
20150301|2014-07-09 11:30,9,18.86,19,18.85,18.98,1153
20150301|2014-07-10 02:30,10,18.93,18.94,18.86,18.87,179
20150301|2014-07-10 03:00,10,18.88,18.9,18.87,18.87,121
20150301|2014-07-10 03:30,10,18.85,18.86,18.84,18.86,199
20150301|2014-07-10 04:00,10,18.86,18.86,18.85,18.85,302
20150301|2014-07-10 04:30,10,18.85,18.86,18.84,18.85,430
20150301|2014-07-10 05:00,10,18.85,18.85,18.84,18.85,176
20150301|2014-07-10 05:30,10,18.84,18.85,18.84,18.85,87
20150301|2014-07-10 06:00,10,18.85,18.85,18.83,18.84,112
20150301|2014-07-10 06:30,10,18.84,18.87,18.84,18.85,272
20150301|2014-07-10 07:00,10,18.84,18.85,18.82,18.82,236
20150301|2014-07-10 07:30,10,18.82,18.9,18.8,18.87,1361
20150301|2014-07-10 08:00,10,18.88,18.88,18.81,18.82,559
20150301|2014-07-10 08:30,10,18.83,18.93,18.82,18.88,517
20150301|2014-07-10 09:00,10,18.89,18.89,18.81,18.82,553
20150301|2014-07-10 09:30,10,18.82,18.85,18.81,18.85,418
20150301|2014-07-10 10:00,10,18.85,18.88,18.83,18.84,390
20150301|2014-07-10 10:30,10,18.84,18.88,18.83,18.86,195
20150301|2014-07-10 11:00,10,18.86,18.89,18.83,18.88,370
20150301|2014-07-10 11:30,10,18.88,19.02,18.88,18.93,1137
20150301|2014-07-11 02:30,11,18.94,18.94,18.85,18.86,435
20150301|2014-07-11 03:00,11,18.88,18.88,18.86,18.87,42
20150301|2014-07-11 03:30,11,18.86,18.87,18.85,18.87,72
20150301|2014-07-11 04:00,11,18.86,18.87,18.86,18.86,29
20150301|2014-07-11 04:30,11,18.86,18.88,18.85,18.87,53
20150301|2014-07-11 05:00,11,18.87,18.88,18.86,18.87,251
20150301|2014-07-11 05:30,11,18.87,18.88,18.86,18.87,433
20150301|2014-07-11 06:00,11,18.87,18.87,18.86,18.86,10
20150301|2014-07-11 06:30,11,18.87,18.87,18.85,18.86,295
20150301|2014-07-11 07:00,11,18.86,18.89,18.86,18.87,166
20150301|2014-07-11 07:30,11,18.87,18.88,18.8,18.81,790
20150301|2014-07-11 08:00,11,18.81,18.84,18.78,18.84,1049
20150301|2014-07-11 08:30,11,18.85,18.88,18.83,18.85,392
20150301|2014-07-11 09:00,11,18.86,18.87,18.83,18.85,291
20150301|2014-07-11 09:30,11,18.84,18.88,18.84,18.88,110
20150301|2014-07-11 10:00,11,18.87,18.87,18.82,18.83,374
20150301|2014-07-11 10:30,11,18.83,18.86,18.78,18.84,1232
20150301|2014-07-11 11:00,11,18.84,18.89,18.8,18.86,615
20150301|2014-07-11 11:30,11,18.86,18.88,18.83,18.86,934
20150301|2014-07-14 02:30,14,18.95,18.95,18.88,18.89,496
20150301|2014-07-14 03:00,14,18.88,18.91,18.88,18.9,182
20150301|2014-07-14 03:30,14,18.9,18.9,18.88,18.9,83
20150301|2014-07-14 04:00,14,18.92,18.93,18.89,18.9,75
20150301|2014-07-14 04:30,14,18.91,18.95,18.9,18.92,98
20150301|2014-07-14 05:00,14,18.9,18.92,18.88,18.9,54
20150301|2014-07-14 05:30,14,18.89,18.89,18.87,18.88,81
20150301|2014-07-14 06:00,14,18.87,18.87,18.87,18.87,16
20150301|2014-07-14 06:30,14,18.88,18.91,18.87,18.9,163
20150301|2014-07-14 07:00,14,18.9,18.9,18.85,18.86,243
20150301|2014-07-14 07:30,14,18.85,18.85,18.8,18.82,177
20150301|2014-07-14 08:00,14,18.82,18.82,18.77,18.8,550
20150301|2014-07-14 08:30,14,18.8,18.82,18.76,18.77,828
20150301|2014-07-14 09:00,14,18.76,18.86,18.75,18.85,1119
20150301|2014-07-14 09:30,14,18.85,18.91,18.81,18.89,598
20150301|2014-07-14 10:00,14,18.89,18.91,18.81,18.84,445
20150301|2014-07-14 10:30,14,18.85,18.85,18.79,18.81,238
20150301|2014-07-14 11:00,14,18.81,18.84,18.8,18.81,290
20150301|2014-07-14 11:30,14,18.81,18.82,18.76,18.79,1801
20150301|2014-07-15 02:30,15,18.75,18.76,18.73,18.74,289
20150301|2014-07-15 03:00,15,18.75,18.75,18.73,18.73,212
20150301|2014-07-15 03:30,15,18.74,18.76,18.73,18.76,382
20150301|2014-07-15 04:00,15,18.76,18.78,18.71,18.74,1293
20150301|2014-07-15 04:30,15,18.73,18.74,18.73,18.74,29
20150301|2014-07-15 05:00,15,18.72,18.72,18.71,18.72,87
20150301|2014-07-15 05:30,15,18.71,18.74,18.71,18.72,111
20150301|2014-07-15 06:00,15,18.72,18.73,18.71,18.71,125
20150301|2014-07-15 06:30,15,18.72,18.72,18.69,18.69,180
20150301|2014-07-15 07:00,15,18.69,18.73,18.68,18.7,225
20150301|2014-07-15 07:30,15,18.7,18.74,18.68,18.73,260
20150301|2014-07-15 08:00,15,18.72,18.73,18.7,18.7,220
20150301|2014-07-15 08:30,15,18.7,18.72,18.69,18.7,242
20150301|2014-07-15 09:00,15,18.71,18.75,18.69,18.69,500
20150301|2014-07-15 09:30,15,18.69,18.7,18.67,18.7,271
20150301|2014-07-15 10:00,15,18.7,18.7,18.65,18.67,913
20150301|2014-07-15 10:30,15,18.68,18.69,18.64,18.68,547
20150301|2014-07-15 11:00,15,18.68,18.69,18.65,18.66,205
20150301|2014-07-15 11:30,15,18.66,18.7,18.63,18.69,2144
20150301|2014-07-16 02:30,16,18.68,18.72,18.67,18.68,1054
20150301|2014-07-16 03:00,16,18.69,18.69,18.67,18.68,63
20150301|2014-07-16 03:30,16,18.69,18.69,18.66,18.66,303
20150301|2014-07-16 04:00,16,18.66,18.66,18.63,18.64,96
20150301|2014-07-16 04:30,16,18.63,18.65,18.62,18.64,250
20150301|2014-07-16 05:00,16,18.64,18.64,18.62,18.62,119
20150301|2014-07-16 05:30,16,18.62,18.62,18.61,18.61,357
20150301|2014-07-16 06:00,16,18.6,18.63,18.6,18.62,275
20150301|2014-07-16 06:30,16,18.63,18.67,18.62,18.67,395
20150301|2014-07-16 07:00,16,18.67,18.7,18.65,18.67,470
20150301|2014-07-16 07:30,16,18.67,18.67,18.63,18.63,203
20150301|2014-07-16 08:00,16,18.63,18.64,18.61,18.63,619
20150301|2014-07-16 08:30,16,18.62,18.64,18.59,18.62,485
20150301|2014-07-16 09:00,16,18.62,18.66,18.6,18.65,342
20150301|2014-07-16 09:30,16,18.63,18.63,18.6,18.6,267
20150301|2014-07-16 10:00,16,18.6,18.65,18.57,18.58,583
20150301|2014-07-16 10:30,16,18.58,18.59,18.56,18.57,449
20150301|2014-07-16 11:00,16,18.56,18.57,18.54,18.54,694
20150301|2014-07-16 11:30,16,18.55,18.58,18.48,18.53,3766
20150301|2014-07-17 02:30,17,18.56,18.57,18.44,18.48,1332
20150301|2014-07-17 03:00,17,18.46,18.48,18.45,18.47,209
20150301|2014-07-17 03:30,17,18.47,18.47,18.39,18.4,1421
20150301|2014-07-17 04:00,17,18.39,18.39,18.35,18.37,773
20150301|2014-07-17 04:30,17,18.36,18.37,18.34,18.36,1313
20150301|2014-07-17 05:00,17,18.36,18.38,18.35,18.38,422
20150301|2014-07-17 05:30,17,18.36,18.37,18.36,18.36,669
20150301|2014-07-17 06:00,17,18.35,18.36,18.34,18.35,373
20150301|2014-07-17 06:30,17,18.35,18.39,18.35,18.38,476
20150301|2014-07-17 07:00,17,18.38,18.39,18.36,18.37,177
20150301|2014-07-17 07:30,17,18.36,18.39,18.33,18.33,535
20150301|2014-07-17 08:00,17,18.33,18.35,18.31,18.33,623
20150301|2014-07-17 08:30,17,18.33,18.41,18.33,18.39,1453
20150301|2014-07-17 09:00,17,18.39,18.43,18.34,18.37,340
20150301|2014-07-17 09:30,17,18.39,18.39,18.36,18.37,170
20150301|2014-07-17 10:00,17,18.37,18.38,18.35,18.37,254
20150301|2014-07-17 10:30,17,18.37,18.38,18.35,18.35,364
20150301|2014-07-17 11:00,17,18.35,18.36,18.29,18.32,1482
20150301|2014-07-17 11:30,17,18.32,18.36,18.31,18.35,2607
20150301|2014-07-18 02:30,18,18.35,18.4,18.34,18.34,1057
20150301|2014-07-18 03:00,18,18.35,18.36,18.34,18.34,277
20150301|2014-07-18 03:30,18,18.33,18.36,18.33,18.34,537
20150301|2014-07-18 04:00,18,18.34,18.35,18.33,18.33,328
20150301|2014-07-18 04:30,18,18.34,18.36,18.34,18.35,736
20150301|2014-07-18 05:00,18,18.34,18.34,18.32,18.33,88
20150301|2014-07-18 05:30,18,18.33,18.34,18.33,18.33,65
20150301|2014-07-18 06:00,18,18.33,18.42,18.33,18.38,575
20150301|2014-07-18 06:30,18,18.37,18.55,18.36,18.51,1598
20150301|2014-07-18 07:00,18,18.52,18.53,18.43,18.46,1025
20150301|2014-07-18 07:30,18,18.46,18.47,18.42,18.45,1038
20150301|2014-07-18 08:00,18,18.46,18.46,18.4,18.42,511
20150301|2014-07-18 08:30,18,18.42,18.42,18.4,18.42,169
20150301|2014-07-18 09:00,18,18.42,18.42,18.37,18.39,276
20150301|2014-07-18 09:30,18,18.39,18.39,18.37,18.39,180
20150301|2014-07-18 10:00,18,18.38,18.38,18.36,18.36,252
20150301|2014-07-18 10:30,18,18.36,18.36,18.31,18.33,561
20150301|2014-07-18 11:00,18,18.33,18.35,18.33,18.34,322
20150301|2014-07-18 11:30,18,18.34,18.36,18.32,18.34,1155
20150301|2014-07-21 02:30,21,18.37,18.4,18.36,18.4,203
20150301|2014-07-21 03:00,21,18.39,18.41,18.39,18.4,297
20150301|2014-07-21 03:30,21,18.4,18.49,18.4,18.48,758
20150301|2014-07-21 04:00,21,18.47,18.49,18.46,18.48,190
20150301|2014-07-21 04:30,21,18.49,18.49,18.47,18.48,87
20150301|2014-07-21 05:00,21,18.47,18.52,18.47,18.49,608
20150301|2014-07-21 05:30,21,18.48,18.48,18.48,18.48,7
20150301|2014-07-21 06:00,21,18.48,18.48,18.48,18.48,44
20150301|2014-07-21 06:30,21,18.48,18.49,18.47,18.48,122
20150301|2014-07-21 07:00,21,18.48,18.48,18.47,18.48,195
20150301|2014-07-21 07:30,21,18.48,18.54,18.47,18.49,357
20150301|2014-07-21 08:00,21,18.49,18.49,18.42,18.45,677
20150301|2014-07-21 08:30,21,18.45,18.72,18.44,18.6,2212
20150301|2014-07-21 09:00,21,18.61,18.76,18.6,18.74,1624
20150301|2014-07-21 09:30,21,18.74,18.75,18.68,18.74,454
20150301|2014-07-21 10:00,21,18.73,18.78,18.73,18.78,400
20150301|2014-07-21 10:30,21,18.77,18.79,18.75,18.75,108
20150301|2014-07-21 11:00,21,18.76,18.8,18.73,18.73,366
20150301|2014-07-21 11:30,21,18.73,18.74,18.65,18.66,1866
20150301|2014-07-22 02:30,22,18.73,18.73,18.7,18.7,371
20150301|2014-07-22 03:00,22,18.71,18.72,18.7,18.71,91
20150301|2014-07-22 03:30,22,18.7,18.7,18.7,18.7,313
20150301|2014-07-22 04:00,22,18.7,18.7,18.67,18.69,93
20150301|2014-07-22 04:30,22,18.68,18.71,18.68,18.7,109
20150301|2014-07-22 05:00,22,18.68,18.68,18.57,18.57,572
20150301|2014-07-22 05:30,22,18.57,18.66,18.57,18.64,201
20150301|2014-07-22 06:00,22,18.63,18.66,18.62,18.66,131
20150301|2014-07-22 06:30,22,18.66,18.69,18.66,18.66,259
20150301|2014-07-22 07:00,22,18.66,18.66,18.59,18.6,391
20150301|2014-07-22 07:30,22,18.59,18.66,18.56,18.63,625
20150301|2014-07-22 08:00,22,18.63,18.65,18.57,18.58,378
20150301|2014-07-22 08:30,22,18.58,18.63,18.57,18.59,257
20150301|2014-07-22 09:00,22,18.58,18.59,18.45,18.5,1321
20150301|2014-07-22 09:30,22,18.49,18.53,18.48,18.52,407
20150301|2014-07-22 10:00,22,18.54,18.69,18.54,18.69,730
20150301|2014-07-22 10:30,22,18.7,18.76,18.67,18.71,491
20150301|2014-07-22 11:00,22,18.69,18.71,18.63,18.69,215
20150301|2014-07-22 11:30,22,18.69,18.7,18.62,18.7,924
20150301|2014-07-23 02:30,23,18.71,18.75,18.63,18.63,519
20150301|2014-07-23 03:00,23,18.64,18.65,18.62,18.64,131
20150301|2014-07-23 03:30,23,18.62,18.64,18.61,18.61,122
20150301|2014-07-23 04:00,23,18.62,18.62,18.57,18.57,444
20150301|2014-07-23 04:30,23,18.57,18.59,18.57,18.58,253
20150301|2014-07-23 05:00,23,18.57,18.59,18.57,18.59,109
20150301|2014-07-23 05:30,23,18.58,18.59,18.58,18.58,166
20150301|2014-07-23 06:00,23,18.58,18.58,18.57,18.58,53
20150301|2014-07-23 06:30,23,18.58,18.6,18.58,18.6,35
20150301|2014-07-23 07:00,23,18.6,18.63,18.56,18.61,364
20150301|2014-07-23 07:30,23,18.62,18.64,18.6,18.62,156
20150301|2014-07-23 08:00,23,18.62,18.7,18.62,18.66,666
20150301|2014-07-23 08:30,23,18.66,18.66,18.62,18.62,321
20150301|2014-07-23 09:00,23,18.62,18.64,18.58,18.59,290
20150301|2014-07-23 09:30,23,18.58,18.61,18.56,18.6,334
20150301|2014-07-23 10:00,23,18.59,18.62,18.56,18.59,507
20150301|2014-07-23 10:30,23,18.6,18.6,18.56,18.57,226
20150301|2014-07-23 11:00,23,18.58,18.58,18.49,18.52,748
20150301|2014-07-23 11:30,23,18.52,18.55,18.51,18.52,548
20150301|2014-07-24 02:30,24,18.51,18.57,18.51,18.55,212
20150301|2014-07-24 03:00,24,18.55,18.56,18.54,18.54,118
20150301|2014-07-24 03:30,24,18.54,18.56,18.53,18.53,244
20150301|2014-07-24 04:00,24,18.53,18.6,18.53,18.6,262
20150301|2014-07-24 04:30,24,18.6,18.64,18.6,18.61,131
20150301|2014-07-24 05:00,24,18.61,18.66,18.61,18.65,330
20150301|2014-07-24 05:30,24,18.64,18.65,18.59,18.59,843
20150301|2014-07-24 06:00,24,18.59,18.64,18.59,18.64,26
20150301|2014-07-24 06:30,24,18.65,18.66,18.6,18.6,159
20150301|2014-07-24 07:00,24,18.6,18.71,18.59,18.69,928
20150301|2014-07-24 07:30,24,18.71,18.87,18.69,18.73,1252
20150301|2014-07-24 08:00,24,18.72,18.76,18.69,18.74,587
20150301|2014-07-24 08:30,24,18.73,18.75,18.71,18.72,240
20150301|2014-07-24 09:00,24,18.73,18.76,18.7,18.73,550
20150301|2014-07-24 09:30,24,18.74,18.74,18.67,18.69,130
20150301|2014-07-24 10:00,24,18.69,18.73,18.58,18.61,607
20150301|2014-07-24 10:30,24,18.6,18.62,18.59,18.62,95
20150301|2014-07-24 11:00,24,18.62,18.68,18.62,18.68,684
20150301|2014-07-24 11:30,24,18.68,18.71,18.63,18.65,848
20150301|2014-07-25 02:30,25,18.66,18.66,18.6,18.61,290
20150301|2014-07-25 03:00,25,18.6,18.64,18.6,18.63,328
20150301|2014-07-25 03:30,25,18.63,18.64,18.62,18.64,208
20150301|2014-07-25 04:00,25,18.63,18.68,18.63,18.68,146
20150301|2014-07-25 04:30,25,18.67,18.67,18.65,18.67,63
20150301|2014-07-25 05:00,25,18.68,18.69,18.64,18.64,77
20150301|2014-07-25 05:30,25,18.64,18.64,18.63,18.64,29
20150301|2014-07-25 06:00,25,18.64,18.64,18.62,18.63,79
20150301|2014-07-25 06:30,25,18.63,18.67,18.63,18.65,159
20150301|2014-07-25 07:00,25,18.65,18.7,18.63,18.69,306
20150301|2014-07-25 07:30,25,18.68,18.73,18.63,18.73,673
20150301|2014-07-25 08:00,25,18.73,18.79,18.7,18.72,1499
20150301|2014-07-25 08:30,25,18.73,18.75,18.71,18.72,137
20150301|2014-07-25 09:00,25,18.73,18.79,18.71,18.76,140
20150301|2014-07-25 09:30,25,18.77,18.79,18.73,18.78,1533
20150301|2014-07-25 10:00,25,18.77,18.82,18.76,18.78,715
20150301|2014-07-25 10:30,25,18.77,18.78,18.76,18.77,247
20150301|2014-07-25 11:00,25,18.77,18.79,18.77,18.79,462
20150301|2014-07-25 11:30,25,18.78,18.79,18.74,18.75,815
20150301|2014-07-28 02:30,28,18.77,18.8,18.68,18.7,594
20150301|2014-07-28 03:00,28,18.7,18.7,18.67,18.67,205
20150301|2014-07-28 03:30,28,18.67,18.69,18.62,18.63,201
20150301|2014-07-28 04:00,28,18.63,18.64,18.62,18.62,140
20150301|2014-07-28 04:30,28,18.63,18.64,18.63,18.64,18
20150301|2014-07-28 05:00,28,18.63,18.65,18.62,18.64,133
20150301|2014-07-28 05:30,28,18.64,18.65,18.64,18.64,106
20150301|2014-07-28 06:00,28,18.63,18.66,18.63,18.65,125
20150301|2014-07-28 06:30,28,18.65,18.66,18.63,18.64,54
20150301|2014-07-28 07:00,28,18.64,18.65,18.56,18.57,1443
20150301|2014-07-28 07:30,28,18.58,18.61,18.56,18.61,285
20150301|2014-07-28 08:00,28,18.61,18.61,18.6,18.61,761
20150301|2014-07-28 08:30,28,18.6,18.62,18.6,18.61,157
20150301|2014-07-28 09:00,28,18.6,18.68,18.6,18.65,176
20150301|2014-07-28 09:30,28,18.64,18.7,18.64,18.69,219
20150301|2014-07-28 10:00,28,18.69,18.7,18.63,18.66,142
20150301|2014-07-28 10:30,28,18.66,18.66,18.62,18.63,242
20150301|2014-07-28 11:00,28,18.63,18.63,18.6,18.61,245
20150301|2014-07-28 11:30,28,18.61,18.64,18.61,18.62,616
20150301|2014-07-29 02:30,29,18.63,18.63,18.53,18.53,388
20150301|2014-07-29 03:00,29,18.52,18.54,18.52,18.52,60
20150301|2014-07-29 03:30,29,18.52,18.53,18.51,18.51,247
20150301|2014-07-29 04:00,29,18.52,18.53,18.51,18.53,105
20150301|2014-07-29 04:30,29,18.53,18.54,18.52,18.52,47
20150301|2014-07-29 05:00,29,18.52,18.53,18.52,18.53,115
20150301|2014-07-29 05:30,29,18.51,18.52,18.51,18.52,10
20150301|2014-07-29 06:00,29,18.51,18.53,18.51,18.52,180
20150301|2014-07-29 06:30,29,18.53,18.55,18.53,18.55,129
20150301|2014-07-29 07:00,29,18.54,18.54,18.46,18.46,832
20150301|2014-07-29 07:30,29,18.47,18.48,18.43,18.44,1081
20150301|2014-07-29 08:00,29,18.44,18.44,18.39,18.4,1001
20150301|2014-07-29 08:30,29,18.4,18.4,18.31,18.31,1648
20150301|2014-07-29 09:00,29,18.31,18.43,18.3,18.41,581
20150301|2014-07-29 09:30,29,18.4,18.4,18.37,18.38,129
20150301|2014-07-29 10:00,29,18.38,18.42,18.37,18.4,178
20150301|2014-07-29 10:30,29,18.39,18.44,18.39,18.43,316
20150301|2014-07-29 11:00,29,18.43,18.44,18.37,18.39,161
20150301|2014-07-29 11:30,29,18.4,18.4,18.32,18.34,1685
20150301|2014-07-30 02:30,30,18.32,18.32,18.29,18.3,873
20150301|2014-07-30 03:00,30,18.32,18.37,18.32,18.34,116
20150301|2014-07-30 03:30,30,18.33,18.33,18.31,18.31,23
20150301|2014-07-30 04:00,30,18.3,18.3,18.29,18.3,52
20150301|2014-07-30 04:30,30,18.29,18.29,18.28,18.28,216
20150301|2014-07-30 05:00,30,18.28,18.3,18.28,18.3,41
20150301|2014-07-30 05:30,30,18.3,18.3,18.27,18.28,560
20150301|2014-07-30 06:00,30,18.31,18.32,18.3,18.3,272
20150301|2014-07-30 06:30,30,18.3,18.3,18.28,18.3,63
20150301|2014-07-30 07:00,30,18.3,18.34,18.29,18.32,174
20150301|2014-07-30 07:30,30,18.32,18.45,18.32,18.43,1648
20150301|2014-07-30 08:00,30,18.41,18.43,18.38,18.42,149
20150301|2014-07-30 08:30,30,18.42,18.45,18.41,18.42,236
20150301|2014-07-30 09:00,30,18.41,18.41,18.37,18.38,163
20150301|2014-07-30 09:30,30,18.38,18.46,18.38,18.46,193
20150301|2014-07-30 10:00,30,18.45,18.45,18.4,18.41,152
20150301|2014-07-30 10:30,30,18.41,18.41,18.38,18.39,157
20150301|2014-07-30 11:00,30,18.39,18.41,18.38,18.41,173
20150301|2014-07-30 11:30,30,18.42,18.43,18.36,18.38,717
20150301|2014-07-31 02:30,31,18.41,18.43,18.38,18.39,78
20150301|2014-07-31 03:00,31,18.38,18.38,18.34,18.34,108
20150301|2014-07-31 03:30,31,18.33,18.35,18.32,18.35,81
20150301|2014-07-31 04:00,31,18.34,18.34,18.31,18.32,102
20150301|2014-07-31 04:30,31,18.32,18.33,18.32,18.32,67
20150301|2014-07-31 05:00,31,18.32,18.36,18.32,18.35,295
20150301|2014-07-31 05:30,31,18.35,18.39,18.33,18.38,219
20150301|2014-07-31 06:00,31,18.39,18.44,18.39,18.43,191
20150301|2014-07-31 06:30,31,18.43,18.43,18.38,18.38,292
20150301|2014-07-31 07:00,31,18.38,18.38,18.29,18.3,926
20150301|2014-07-31 07:30,31,18.3,18.33,18.29,18.31,503
20150301|2014-07-31 08:00,31,18.31,18.32,18.3,18.32,396
20150301|2014-07-31 08:30,31,18.32,18.36,18.31,18.33,308
20150301|2014-07-31 09:00,31,18.33,18.34,18.32,18.34,218
20150301|2014-07-31 09:30,31,18.34,18.35,18.32,18.34,176
20150301|2014-07-31 10:00,31,18.33,18.36,18.26,18.34,2152
20150301|2014-07-31 10:30,31,18.34,18.34,18.25,18.26,244
20150301|2014-07-31 11:00,31,18.26,18.31,18.21,18.28,996
20150301|2014-07-31 11:30,31,18.29,18.32,18.22,18.22,1993
20150301|2014-08-01 02:30,1,18.25,18.25,18.19,18.2,886
20150301|2014-08-01 03:00,1,18.19,18.21,18.19,18.21,75
20150301|2014-08-01 03:30,1,18.22,18.25,18.22,18.23,25
20150301|2014-08-01 04:00,1,18.22,18.22,18.2,18.21,69
20150301|2014-08-01 04:30,1,18.2,18.21,18.19,18.19,59
20150301|2014-08-01 05:00,1,18.2,18.21,18.19,18.2,73
20150301|2014-08-01 05:30,1,18.19,18.23,18.18,18.2,258
20150301|2014-08-01 06:00,1,18.21,18.21,18.18,18.19,219
20150301|2014-08-01 06:30,1,18.19,18.19,18.11,18.14,635
20150301|2014-08-01 07:00,1,18.14,18.18,18.11,18.13,463
20150301|2014-08-01 07:30,1,18.13,18.13,18.02,18.06,2388
20150301|2014-08-01 08:00,1,18.06,18.11,18.06,18.07,1452
20150301|2014-08-01 08:30,1,18.06,18.1,18.05,18.1,487
20150301|2014-08-01 09:00,1,18.11,18.11,18.09,18.09,779
20150301|2014-08-01 09:30,1,18.11,18.2,18.1,18.18,765
20150301|2014-08-01 10:00,1,18.19,18.21,18.12,18.18,459
20150301|2014-08-01 10:30,1,18.19,18.33,18.16,18.26,1726
20150301|2014-08-01 11:00,1,18.26,18.27,18.18,18.2,931
20150301|2014-08-01 11:30,1,18.2,18.26,18.13,18.13,920
20150301|2014-08-04 02:30,4,18.42,18.7,18.37,18.39,3691
20150301|2014-08-04 03:00,4,18.39,18.4,18.35,18.38,136
20150301|2014-08-04 03:30,4,18.39,18.47,18.39,18.44,447
20150301|2014-08-04 04:00,4,18.43,18.43,18.39,18.4,48
20150301|2014-08-04 04:30,4,18.41,18.42,18.36,18.37,269
20150301|2014-08-04 05:00,4,18.37,18.4,18.36,18.38,256
20150301|2014-08-04 05:30,4,18.38,18.39,18.32,18.33,164
20150301|2014-08-04 06:00,4,18.34,18.37,18.28,18.32,511
20150301|2014-08-04 06:30,4,18.33,18.35,18.23,18.28,811
20150301|2014-08-04 07:00,4,18.29,18.31,18.23,18.29,631
20150301|2014-08-04 07:30,4,18.28,18.41,18.28,18.29,722
20150301|2014-08-04 08:00,4,18.29,18.31,18.25,18.3,858
20150301|2014-08-04 08:30,4,18.3,18.35,18.23,18.27,1006
20150301|2014-08-04 09:00,4,18.28,18.29,18.28,18.29,480
20150301|2014-08-04 09:30,4,18.28,18.31,18.26,18.27,964
20150301|2014-08-04 10:00,4,18.27,18.27,18.13,18.13,1214
20150301|2014-08-04 10:30,4,18.13,18.19,18.11,18.18,450
20150301|2014-08-04 11:00,4,18.19,18.19,18.12,18.15,426
20150301|2014-08-04 11:30,4,18.14,18.17,18.1,18.12,1269
20150301|2014-08-05 02:30,5,18.12,18.16,18.1,18.14,142
20150301|2014-08-05 03:00,5,18.15,18.17,18.15,18.16,29
20150301|2014-08-05 03:30,5,18.16,18.16,18.15,18.15,53
20150301|2014-08-05 04:00,5,18.15,18.15,18.14,18.14,15
20150301|2014-08-05 04:30,5,18.15,18.16,18.15,18.15,26
20150301|2014-08-05 05:00,5,18.15,18.15,18.14,18.14,8
20150301|2014-08-05 05:30,5,18.14,18.15,18.12,18.12,198
20150301|2014-08-05 06:00,5,18.11,18.11,18.11,18.11,6
20150301|2014-08-05 06:30,5,18.11,18.11,18.1,18.1,67
20150301|2014-08-05 07:00,5,18.1,18.12,18.04,18.05,739
20150301|2014-08-05 07:30,5,18.06,18.1,18.04,18.09,802
20150301|2014-08-05 08:00,5,18.09,18.09,18,18.02,2308
20150301|2014-08-05 08:30,5,18.01,18.02,18,18.02,666
20150301|2014-08-05 09:00,5,18.02,18.03,17.91,17.96,675
20150301|2014-08-05 09:30,5,17.95,17.97,17.91,17.94,877
20150301|2014-08-05 10:00,5,17.94,18.01,17.93,17.96,230
20150301|2014-08-05 10:30,5,17.97,18.01,17.95,17.98,352
20150301|2014-08-05 11:00,5,17.99,18.01,17.97,17.97,187
20150301|2014-08-05 11:30,5,17.97,18.01,17.93,17.95,1003
20150301|2014-08-06 02:30,6,17.97,17.98,17.94,17.97,347
20150301|2014-08-06 03:00,6,17.95,17.95,17.88,17.89,264
20150301|2014-08-06 03:30,6,17.88,17.92,17.88,17.89,102
20150301|2014-08-06 04:00,6,17.91,17.93,17.9,17.9,28
20150301|2014-08-06 04:30,6,17.9,17.93,17.9,17.93,35
20150301|2014-08-06 05:00,6,17.93,17.94,17.92,17.94,73
20150301|2014-08-06 05:30,6,17.93,17.95,17.92,17.93,75
20150301|2014-08-06 06:00,6,17.94,17.96,17.93,17.95,94
20150301|2014-08-06 06:30,6,17.95,17.96,17.94,17.95,94
20150301|2014-08-06 07:00,6,17.94,17.94,17.9,17.91,154
20150301|2014-08-06 07:30,6,17.91,17.93,17.88,17.89,478
20150301|2014-08-06 08:00,6,17.88,17.95,17.88,17.91,140
20150301|2014-08-06 08:30,6,17.91,17.97,17.89,17.95,365
20150301|2014-08-06 09:00,6,17.97,18,17.95,17.98,281
20150301|2014-08-06 09:30,6,17.99,17.99,17.92,17.93,421
20150301|2014-08-06 10:00,6,17.94,18.01,17.92,17.97,2569
20150301|2014-08-06 10:30,6,17.96,18.05,17.96,17.96,2749
20150301|2014-08-06 11:00,6,17.97,18.08,17.97,18.06,997
20150301|2014-08-06 11:30,6,18.07,18.13,18,18.02,1565
20150301|2014-08-07 02:30,7,18.01,18.1,18.01,18.1,356
20150301|2014-08-07 03:00,7,18.09,18.13,18.07,18.11,177
20150301|2014-08-07 03:30,7,18.12,18.31,18.11,18.12,365
20150301|2014-08-07 04:00,7,18.13,18.22,18.1,18.18,152
20150301|2014-08-07 04:30,7,18.17,18.17,18.16,18.16,43
20150301|2014-08-07 05:00,7,18.16,18.16,18.14,18.14,44
20150301|2014-08-07 05:30,7,18.15,18.15,18.13,18.15,49
20150301|2014-08-07 06:00,7,18.15,18.15,18.12,18.12,49
20150301|2014-08-07 06:30,7,18.13,18.14,18.11,18.12,101
20150301|2014-08-07 07:00,7,18.12,18.12,17.94,17.98,1082
20150301|2014-08-07 07:30,7,17.99,18.01,17.93,17.94,805
20150301|2014-08-07 08:00,7,17.94,17.96,17.91,17.96,376
20150301|2014-08-07 08:30,7,17.97,17.97,17.85,17.91,680
20150301|2014-08-07 09:00,7,17.92,17.94,17.89,17.9,456
20150301|2014-08-07 09:30,7,17.9,17.9,17.86,17.87,226
20150301|2014-08-07 10:00,7,17.87,17.89,17.86,17.88,293
20150301|2014-08-07 10:30,7,17.88,17.94,17.79,17.8,2380
20150301|2014-08-07 11:00,7,17.8,17.83,17.75,17.77,2271
20150301|2014-08-07 11:30,7,17.77,17.77,17.68,17.71,4158
20150301|2014-08-08 02:30,8,17.7,17.76,17.68,17.69,355
20150301|2014-08-08 03:00,8,17.69,17.7,17.69,17.7,36
20150301|2014-08-08 03:30,8,17.69,17.71,17.69,17.7,36
20150301|2014-08-08 04:00,8,17.69,17.71,17.69,17.71,50
20150301|2014-08-08 04:30,8,17.71,17.73,17.71,17.73,33
20150301|2014-08-08 05:00,8,17.71,17.71,17.69,17.71,106
20150301|2014-08-08 05:30,8,17.72,17.72,17.71,17.72,66
20150301|2014-08-08 06:00,8,17.72,17.74,17.71,17.73,94
20150301|2014-08-08 06:30,8,17.73,17.75,17.73,17.75,130
20150301|2014-08-08 07:00,8,17.74,17.74,17.69,17.73,266
20150301|2014-08-08 07:30,8,17.74,17.79,17.72,17.78,178
20150301|2014-08-08 08:00,8,17.76,17.77,17.72,17.73,581
20150301|2014-08-08 08:30,8,17.73,17.79,17.69,17.72,886
20150301|2014-08-08 09:00,8,17.72,17.72,17.67,17.7,1006
20150301|2014-08-08 09:30,8,17.7,17.76,17.69,17.76,1234
20150301|2014-08-08 10:00,8,17.76,17.77,17.73,17.75,198
20150301|2014-08-08 10:30,8,17.76,17.83,17.74,17.83,440
20150301|2014-08-08 11:00,8,17.83,17.84,17.78,17.8,441
20150301|2014-08-08 11:30,8,17.8,17.81,17.76,17.78,957
20150301|2014-08-11 02:30,11,17.77,17.77,17.71,17.73,93
20150301|2014-08-11 03:00,11,17.73,17.73,17.7,17.72,72
20150301|2014-08-11 03:30,11,17.71,17.72,17.7,17.72,60
20150301|2014-08-11 04:00,11,17.72,17.73,17.71,17.72,33
20150301|2014-08-11 04:30,11,17.72,17.74,17.72,17.72,30
20150301|2014-08-11 05:00,11,17.71,17.72,17.7,17.7,70
20150301|2014-08-11 05:30,11,17.7,17.71,17.68,17.68,60
20150301|2014-08-11 06:00,11,17.69,17.7,17.69,17.7,50
20150301|2014-08-11 06:30,11,17.69,17.7,17.68,17.68,236
20150301|2014-08-11 07:00,11,17.69,17.8,17.67,17.79,721
20150301|2014-08-11 07:30,11,17.8,17.81,17.75,17.78,468
20150301|2014-08-11 08:00,11,17.77,17.8,17.75,17.76,245
20150301|2014-08-11 08:30,11,17.76,17.77,17.75,17.76,276
20150301|2014-08-11 09:00,11,17.76,17.85,17.75,17.85,364
20150301|2014-08-11 09:30,11,17.85,17.88,17.8,17.86,444
20150301|2014-08-11 10:00,11,17.86,17.99,17.82,17.85,1080
20150301|2014-08-11 10:30,11,17.84,17.89,17.81,17.86,663
20150301|2014-08-11 11:00,11,17.86,17.9,17.85,17.9,800
20150301|2014-08-11 11:30,11,17.9,17.9,17.79,17.81,955
20150301|2014-08-12 02:30,12,17.83,17.85,17.81,17.81,515
20150301|2014-08-12 03:00,12,17.83,17.87,17.83,17.87,239
20150301|2014-08-12 03:30,12,17.87,17.89,17.87,17.88,50
20150301|2014-08-12 04:00,12,17.87,17.94,17.87,17.92,274
20150301|2014-08-12 04:30,12,17.91,17.91,17.9,17.9,322
20150301|2014-08-12 05:00,12,17.9,17.9,17.9,17.9,123
20150301|2014-08-12 05:30,12,17.9,17.95,17.9,17.95,168
20150301|2014-08-12 06:00,12,17.95,17.95,17.92,17.94,140
20150301|2014-08-12 06:30,12,17.95,18.01,17.94,18,796
20150301|2014-08-12 07:00,12,17.99,18,17.96,17.97,743
20150301|2014-08-12 07:30,12,17.97,17.98,17.92,17.95,407
20150301|2014-08-12 08:00,12,17.95,17.96,17.86,17.87,480
20150301|2014-08-12 08:30,12,17.87,18.02,17.87,17.97,783
20150301|2014-08-12 09:00,12,17.97,17.98,17.89,17.9,535
20150301|2014-08-12 09:30,12,17.89,17.9,17.82,17.84,687
20150301|2014-08-12 10:00,12,17.83,17.83,17.72,17.75,825
20150301|2014-08-12 10:30,12,17.74,17.87,17.73,17.87,1480
20150301|2014-08-12 11:00,12,17.87,17.87,17.75,17.77,618
20150301|2014-08-12 11:30,12,17.76,17.77,17.72,17.75,1133
20150301|2014-08-13 02:30,13,17.73,17.78,17.7,17.73,569
20150301|2014-08-13 03:00,13,17.72,17.78,17.72,17.75,146
20150301|2014-08-13 03:30,13,17.77,17.77,17.76,17.77,44
20150301|2014-08-13 04:00,13,17.78,17.84,17.77,17.81,153
20150301|2014-08-13 04:30,13,17.8,17.82,17.8,17.8,75
20150301|2014-08-13 05:00,13,17.8,17.8,17.79,17.79,159
20150301|2014-08-13 05:30,13,17.79,17.81,17.79,17.79,112
20150301|2014-08-13 06:00,13,17.79,17.8,17.78,17.78,155
20150301|2014-08-13 06:30,13,17.78,17.79,17.77,17.78,386
20150301|2014-08-13 07:00,13,17.78,17.86,17.77,17.84,1480
20150301|2014-08-13 07:30,13,17.83,17.89,17.82,17.86,229
20150301|2014-08-13 08:00,13,17.86,17.94,17.85,17.88,504
20150301|2014-08-13 08:30,13,17.87,17.88,17.79,17.82,369
20150301|2014-08-13 09:00,13,17.82,17.84,17.8,17.83,235
20150301|2014-08-13 09:30,13,17.84,17.85,17.81,17.82,171
20150301|2014-08-13 10:00,13,17.83,17.87,17.82,17.82,154
20150301|2014-08-13 10:30,13,17.83,17.83,17.77,17.78,262
20150301|2014-08-13 11:00,13,17.8,17.81,17.79,17.79,545
20150301|2014-08-13 11:30,13,17.8,17.82,17.78,17.8,955
20150301|2014-08-14 02:30,14,17.83,17.83,17.8,17.82,98
20150301|2014-08-14 03:00,14,17.82,17.84,17.79,17.79,357
20150301|2014-08-14 03:30,14,17.77,17.78,17.76,17.78,40
20150301|2014-08-14 04:00,14,17.79,17.79,17.73,17.76,147
20150301|2014-08-14 04:30,14,17.75,17.76,17.73,17.75,51
20150301|2014-08-14 05:00,14,17.75,17.75,17.73,17.74,241
20150301|2014-08-14 05:30,14,17.73,17.75,17.73,17.73,72
20150301|2014-08-14 06:00,14,17.74,17.8,17.74,17.78,186
20150301|2014-08-14 06:30,14,17.78,17.78,17.76,17.77,29
20150301|2014-08-14 07:00,14,17.76,17.76,17.67,17.69,1540
20150301|2014-08-14 07:30,14,17.7,17.78,17.68,17.75,609
20150301|2014-08-14 08:00,14,17.74,17.8,17.72,17.78,859
20150301|2014-08-14 08:30,14,17.77,17.77,17.73,17.73,151
20150301|2014-08-14 09:00,14,17.73,17.79,17.73,17.74,791
20150301|2014-08-14 09:30,14,17.73,17.73,17.7,17.73,176
20150301|2014-08-14 10:00,14,17.72,17.75,17.69,17.73,183
20150301|2014-08-14 10:30,14,17.73,17.73,17.71,17.71,134
20150301|2014-08-14 11:00,14,17.72,17.74,17.7,17.73,547
20150301|2014-08-14 11:30,14,17.73,17.8,17.73,17.78,1631
20150301|2014-08-15 02:30,15,17.8,17.8,17.68,17.74,559
20150301|2014-08-15 03:00,15,17.75,17.8,17.74,17.78,354
20150301|2014-08-15 03:30,15,17.78,17.8,17.77,17.78,55
20150301|2014-08-15 04:30,15,17.78,17.78,17.77,17.78,9
20150301|2014-08-15 05:00,15,17.78,17.78,17.72,17.73,174
20150301|2014-08-15 05:30,15,17.74,17.74,17.72,17.72,36
20150301|2014-08-15 06:00,15,17.72,17.72,17.72,17.72,2
20150301|2014-08-15 06:30,15,17.75,17.76,17.74,17.76,44
20150301|2014-08-15 07:00,15,17.76,17.77,17.68,17.71,773
20150301|2014-08-15 07:30,15,17.72,17.75,17.72,17.75,129
20150301|2014-08-15 08:00,15,17.75,17.8,17.75,17.79,317
20150301|2014-08-15 08:30,15,17.78,17.79,17.72,17.75,510
20150301|2014-08-15 09:00,15,17.76,17.77,17.71,17.74,260
20150301|2014-08-15 09:30,15,17.74,17.88,17.74,17.77,1699
20150301|2014-08-15 10:00,15,17.78,17.79,17.75,17.78,192
20150301|2014-08-15 10:30,15,17.78,17.78,17.75,17.78,266
20150301|2014-08-15 11:00,15,17.78,17.8,17.77,17.77,261
20150301|2014-08-15 11:30,15,17.77,17.8,17.76,17.78,1407
20150301|2014-08-18 02:30,18,17.83,17.84,17.78,17.81,287
20150301|2014-08-18 03:00,18,17.81,17.81,17.78,17.78,8
20150301|2014-08-18 03:30,18,17.79,17.79,17.77,17.78,11
20150301|2014-08-18 04:00,18,17.78,17.78,17.76,17.76,7
20150301|2014-08-18 04:30,18,17.77,17.77,17.76,17.77,9
20150301|2014-08-18 05:00,18,17.76,17.76,17.76,17.76,16
20150301|2014-08-18 05:30,18,17.77,17.77,17.75,17.75,17
20150301|2014-08-18 06:00,18,17.75,17.77,17.75,17.77,33
20150301|2014-08-18 06:30,18,17.77,17.82,17.77,17.8,103
20150301|2014-08-18 07:00,18,17.81,17.83,17.81,17.83,119
20150301|2014-08-18 07:30,18,17.83,17.84,17.79,17.8,308
20150301|2014-08-18 08:00,18,17.8,17.81,17.8,17.81,52
20150301|2014-08-18 08:30,18,17.82,17.82,17.75,17.76,392
20150301|2014-08-18 09:00,18,17.76,17.78,17.72,17.76,737
20150301|2014-08-18 09:30,18,17.75,17.76,17.74,17.75,162
20150301|2014-08-18 10:00,18,17.74,17.75,17.65,17.67,985
20150301|2014-08-18 10:30,18,17.66,17.66,17.58,17.6,1199
20150301|2014-08-18 11:00,18,17.6,17.65,17.54,17.65,2114
20150301|2014-08-18 11:30,18,17.64,17.7,17.57,17.59,2011
20150301|2014-08-19 02:30,19,17.62,17.63,17.61,17.63,531
20150301|2014-08-19 03:00,19,17.63,17.63,17.57,17.57,222
20150301|2014-08-19 03:30,19,17.57,17.59,17.56,17.57,35
20150301|2014-08-19 04:00,19,17.57,17.58,17.56,17.58,67
20150301|2014-08-19 04:30,19,17.57,17.57,17.56,17.56,95
20150301|2014-08-19 05:00,19,17.57,17.58,17.57,17.58,87
20150301|2014-08-19 05:30,19,17.58,17.58,17.55,17.56,262
20150301|2014-08-19 06:00,19,17.55,17.56,17.55,17.56,13
20150301|2014-08-19 06:30,19,17.57,17.57,17.55,17.55,173
20150301|2014-08-19 07:00,19,17.55,17.55,17.48,17.48,2071
20150301|2014-08-19 07:30,19,17.48,17.52,17.48,17.5,998
20150301|2014-08-19 08:00,19,17.49,17.55,17.48,17.52,976
20150301|2014-08-19 08:30,19,17.52,17.53,17.48,17.52,762
20150301|2014-08-19 09:00,19,17.51,17.52,17.48,17.49,600
20150301|2014-08-19 09:30,19,17.48,17.48,17.45,17.47,838
20150301|2014-08-19 10:00,19,17.47,17.48,17.44,17.47,565
20150301|2014-08-19 10:30,19,17.48,17.49,17.45,17.45,718
20150301|2014-08-19 11:00,19,17.45,17.49,17.45,17.46,434
20150301|2014-08-19 11:30,19,17.46,17.46,17.32,17.34,3282
20150301|2014-08-20 02:30,20,17.37,17.37,17.31,17.32,274
20150301|2014-08-20 03:00,20,17.33,17.33,17.31,17.32,105
20150301|2014-08-20 03:30,20,17.31,17.34,17.3,17.3,338
20150301|2014-08-20 04:00,20,17.3,17.31,17.3,17.3,110
20150301|2014-08-20 04:30,20,17.3,17.31,17.3,17.31,10
20150301|2014-08-20 05:00,20,17.31,17.35,17.31,17.34,114
20150301|2014-08-20 05:30,20,17.33,17.34,17.33,17.34,49
20150301|2014-08-20 06:00,20,17.34,17.34,17.32,17.32,66
20150301|2014-08-20 06:30,20,17.33,17.34,17.31,17.32,55
20150301|2014-08-20 07:00,20,17.32,17.36,17.29,17.36,837
20150301|2014-08-20 07:30,20,17.36,17.48,17.35,17.48,1010
20150301|2014-08-20 08:00,20,17.48,17.57,17.43,17.5,1012
20150301|2014-08-20 08:30,20,17.49,17.49,17.41,17.43,671
20150301|2014-08-20 09:00,20,17.43,17.46,17.41,17.46,203
20150301|2014-08-20 09:30,20,17.47,17.55,17.47,17.54,555
20150301|2014-08-20 10:00,20,17.54,17.55,17.52,17.54,324
20150301|2014-08-20 10:30,20,17.55,17.58,17.54,17.54,316
20150301|2014-08-20 11:00,20,17.55,17.63,17.55,17.6,898
20150301|2014-08-20 11:30,20,17.6,17.63,17.55,17.62,632
20150301|2014-08-21 02:30,21,17.6,17.64,17.56,17.63,1277
20150301|2014-08-21 03:00,21,17.63,17.68,17.63,17.67,284
20150301|2014-08-21 03:30,21,17.68,17.69,17.67,17.69,414
20150301|2014-08-21 04:00,21,17.69,17.69,17.68,17.68,170
20150301|2014-08-21 04:30,21,17.68,17.78,17.68,17.73,1498
20150301|2014-08-21 05:00,21,17.72,17.76,17.71,17.76,170
20150301|2014-08-21 05:30,21,17.73,17.75,17.73,17.74,52
20150301|2014-08-21 06:00,21,17.74,17.74,17.7,17.72,201
20150301|2014-08-21 06:30,21,17.73,17.77,17.72,17.73,227
20150301|2014-08-21 07:00,21,17.73,17.74,17.66,17.68,272
20150301|2014-08-21 07:30,21,17.67,17.72,17.67,17.71,380
20150301|2014-08-21 08:00,21,17.71,17.76,17.71,17.72,692
20150301|2014-08-21 08:30,21,17.72,17.74,17.72,17.72,325
20150301|2014-08-21 09:00,21,17.73,17.83,17.72,17.8,1873
20150301|2014-08-21 09:30,21,17.79,17.87,17.78,17.8,1674
20150301|2014-08-21 10:00,21,17.81,17.86,17.79,17.86,764
20150301|2014-08-21 10:30,21,17.86,17.87,17.82,17.85,586
20150301|2014-08-21 11:00,21,17.84,17.87,17.84,17.85,983
20150301|2014-08-21 11:30,21,17.85,17.87,17.78,17.8,2217
20150301|2014-08-22 02:30,22,17.82,17.83,17.67,17.83,824
20150301|2014-08-22 03:00,22,17.83,17.83,17.79,17.81,47
20150301|2014-08-22 03:30,22,17.79,17.79,17.74,17.76,30
20150301|2014-08-22 04:00,22,17.77,17.78,17.76,17.76,32
20150301|2014-08-22 04:30,22,17.76,17.79,17.76,17.78,75
20150301|2014-08-22 05:00,22,17.78,17.8,17.76,17.8,38
20150301|2014-08-22 05:30,22,17.8,17.82,17.8,17.81,9
20150301|2014-08-22 06:00,22,17.81,17.81,17.77,17.77,30
20150301|2014-08-22 06:30,22,17.77,17.78,17.76,17.77,73
20150301|2014-08-22 07:00,22,17.77,17.77,17.68,17.69,515
20150301|2014-08-22 07:30,22,17.69,17.7,17.58,17.61,1654
20150301|2014-08-22 08:00,22,17.61,17.68,17.6,17.62,414
20150301|2014-08-22 08:30,22,17.62,17.66,17.61,17.63,230
20150301|2014-08-22 09:00,22,17.62,17.62,17.5,17.53,1122
20150301|2014-08-22 09:30,22,17.54,17.56,17.43,17.53,1046
20150301|2014-08-22 10:00,22,17.52,17.52,17.48,17.51,205
20150301|2014-08-22 10:30,22,17.52,17.54,17.48,17.54,507
20150301|2014-08-22 11:00,22,17.53,17.55,17.49,17.5,494
20150301|2014-08-22 11:30,22,17.5,17.54,17.49,17.5,1342
20150301|2014-08-25 06:30,25,17.51,17.51,17.46,17.47,1371
20150301|2014-08-25 07:00,25,17.47,17.59,17.45,17.58,781
20150301|2014-08-25 07:30,25,17.59,17.6,17.55,17.58,306
20150301|2014-08-25 08:00,25,17.58,17.59,17.56,17.58,216
20150301|2014-08-25 08:30,25,17.58,17.6,17.54,17.6,540
20150301|2014-08-25 09:00,25,17.6,17.64,17.56,17.61,819
20150301|2014-08-25 09:30,25,17.6,17.61,17.48,17.51,1625
20150301|2014-08-25 10:00,25,17.51,17.52,17.47,17.47,483
20150301|2014-08-25 10:30,25,17.46,17.49,17.43,17.44,1104
20150301|2014-08-25 11:00,25,17.44,17.44,17.35,17.37,1623
20150301|2014-08-25 11:30,25,17.37,17.38,17.27,17.31,3431
20150301|2014-08-26 02:30,26,17.33,17.38,17.33,17.36,614
20150301|2014-08-26 03:00,26,17.36,17.4,17.36,17.37,149
20150301|2014-08-26 03:30,26,17.38,17.38,17.36,17.38,169
20150301|2014-08-26 04:00,26,17.39,17.42,17.39,17.42,261
20150301|2014-08-26 04:30,26,17.42,17.43,17.41,17.42,151
20150301|2014-08-26 05:00,26,17.42,17.44,17.42,17.42,186
20150301|2014-08-26 05:30,26,17.4,17.41,17.4,17.41,11
20150301|2014-08-26 06:00,26,17.41,17.42,17.4,17.41,53
20150301|2014-08-26 06:30,26,17.42,17.42,17.36,17.38,235
20150301|2014-08-26 07:00,26,17.38,17.44,17.38,17.44,296
20150301|2014-08-26 07:30,26,17.44,17.46,17.4,17.43,682
20150301|2014-08-26 08:00,26,17.41,17.47,17.39,17.46,575
20150301|2014-08-26 08:30,26,17.45,17.51,17.45,17.48,1624
20150301|2014-08-26 09:00,26,17.49,17.56,17.49,17.52,1168
20150301|2014-08-26 09:30,26,17.52,17.55,17.51,17.52,524
20150301|2014-08-26 10:00,26,17.51,17.56,17.43,17.48,2180
20150301|2014-08-26 10:30,26,17.48,17.56,17.48,17.52,561
20150301|2014-08-26 11:00,26,17.51,17.61,17.51,17.6,1327
20150301|2014-08-26 11:30,26,17.61,17.66,17.59,17.64,1776
20150301|2014-08-27 02:30,27,17.66,17.71,17.63,17.71,738
20150301|2014-08-27 03:00,27,17.71,17.73,17.71,17.73,544
20150301|2014-08-27 03:30,27,17.73,17.73,17.71,17.72,129
20150301|2014-08-27 04:00,27,17.72,17.72,17.71,17.72,193
20150301|2014-08-27 04:30,27,17.7,17.71,17.68,17.68,337
20150301|2014-08-27 05:00,27,17.67,17.7,17.63,17.7,206
20150301|2014-08-27 05:30,27,17.68,17.69,17.64,17.65,41
20150301|2014-08-27 06:00,27,17.66,17.66,17.59,17.61,341
20150301|2014-08-27 06:30,27,17.61,17.61,17.59,17.6,36
20150301|2014-08-27 07:00,27,17.6,17.65,17.57,17.62,402
20150301|2014-08-27 07:30,27,17.63,17.73,17.63,17.72,1177
20150301|2014-08-27 08:00,27,17.72,17.76,17.69,17.74,985
20150301|2014-08-27 08:30,27,17.74,17.76,17.7,17.73,425
20150301|2014-08-27 09:00,27,17.72,17.77,17.72,17.75,590
20150301|2014-08-27 09:30,27,17.76,17.8,17.74,17.8,512
20150301|2014-08-27 10:00,27,17.79,17.8,17.62,17.65,1397
20150301|2014-08-27 10:30,27,17.65,17.66,17.58,17.63,1018
20150301|2014-08-27 11:00,27,17.64,17.65,17.6,17.63,326
20150301|2014-08-27 11:30,27,17.63,17.65,17.49,17.5,1961
20150301|2014-08-28 02:30,28,17.45,17.59,17.42,17.56,695
20150301|2014-08-28 03:00,28,17.56,17.58,17.54,17.58,205
20150301|2014-08-28 03:30,28,17.59,17.59,17.56,17.56,162
20150301|2014-08-28 04:00,28,17.57,17.58,17.57,17.58,8
20150301|2014-08-28 04:30,28,17.58,17.58,17.54,17.55,211
20150301|2014-08-28 05:00,28,17.56,17.58,17.55,17.55,109
20150301|2014-08-28 05:30,28,17.54,17.58,17.54,17.58,99
20150301|2014-08-28 06:00,28,17.59,17.65,17.59,17.65,391
20150301|2014-08-28 06:30,28,17.66,17.67,17.61,17.63,440
20150301|2014-08-28 07:00,28,17.64,17.65,17.58,17.6,603
20150301|2014-08-28 07:30,28,17.63,17.65,17.59,17.63,364
20150301|2014-08-28 08:00,28,17.63,17.64,17.55,17.61,319
20150301|2014-08-28 08:30,28,17.62,17.65,17.6,17.63,676
20150301|2014-08-28 09:00,28,17.61,17.61,17.51,17.55,653
20150301|2014-08-28 09:30,28,17.52,17.54,17.49,17.53,641
20150301|2014-08-28 10:00,28,17.54,17.59,17.53,17.54,616
20150301|2014-08-28 10:30,28,17.53,17.53,17.5,17.53,93
20150301|2014-08-28 11:00,28,17.53,17.53,17.47,17.48,284
20150301|2014-08-28 11:30,28,17.5,17.59,17.5,17.57,824
20150301|2014-08-29 02:30,29,17.55,17.64,17.55,17.63,898
20150301|2014-08-29 03:00,29,17.64,17.64,17.58,17.58,101
20150301|2014-08-29 03:30,29,17.59,17.6,17.58,17.59,14
20150301|2014-08-29 04:00,29,17.6,17.6,17.58,17.6,22
20150301|2014-08-29 04:30,29,17.59,17.59,17.58,17.58,20
20150301|2014-08-29 05:00,29,17.59,17.6,17.59,17.6,73
20150301|2014-08-29 05:30,29,17.59,17.59,17.58,17.58,13
20150301|2014-08-29 06:00,29,17.6,17.6,17.58,17.58,5
20150301|2014-08-29 06:30,29,17.6,17.6,17.58,17.59,18
20150301|2014-08-29 07:00,29,17.6,17.6,17.54,17.57,700
20150301|2014-08-29 07:30,29,17.55,17.57,17.54,17.54,258
20150301|2014-08-29 08:00,29,17.54,17.61,17.53,17.59,644
20150301|2014-08-29 08:30,29,17.6,17.6,17.51,17.52,559
20150301|2014-08-29 09:00,29,17.52,17.54,17.45,17.45,972
20150301|2014-08-29 09:30,29,17.45,17.46,17.42,17.43,817
20150301|2014-08-29 10:00,29,17.42,17.44,17.42,17.43,518
20150301|2014-08-29 10:30,29,17.44,17.44,17.39,17.39,1173
20150301|2014-08-29 11:00,29,17.4,17.47,17.39,17.46,555
20150301|2014-08-29 11:30,29,17.45,17.45,17.4,17.4,1067
20150301|2014-09-02 02:30,2,17.52,17.59,17.49,17.5,1613
20150301|2014-09-02 03:00,2,17.51,17.58,17.5,17.55,479
20150301|2014-09-02 03:30,2,17.55,17.56,17.52,17.53,162
20150301|2014-09-02 04:00,2,17.54,17.54,17.52,17.52,134
20150301|2014-09-02 04:30,2,17.52,17.53,17.5,17.52,199
20150301|2014-09-02 05:00,2,17.53,17.54,17.53,17.53,118
20150301|2014-09-02 05:30,2,17.53,17.54,17.5,17.52,152
20150301|2014-09-02 06:00,2,17.52,17.54,17.52,17.53,134
20150301|2014-09-02 06:30,2,17.54,17.57,17.51,17.55,495
20150301|2014-09-02 07:00,2,17.55,17.63,17.5,17.59,1472
20150301|2014-09-02 07:30,2,17.59,17.72,17.59,17.64,1279
20150301|2014-09-02 08:00,2,17.64,17.68,17.63,17.67,808
20150301|2014-09-02 08:30,2,17.68,17.74,17.66,17.72,1079
20150301|2014-09-02 09:00,2,17.73,17.76,17.7,17.72,1793
20150301|2014-09-02 09:30,2,17.71,17.71,17.66,17.68,434
20150301|2014-09-02 10:00,2,17.67,17.75,17.67,17.73,397
20150301|2014-09-02 10:30,2,17.74,17.76,17.71,17.73,568
20150301|2014-09-02 11:00,2,17.72,17.73,17.65,17.7,683
20150301|2014-09-02 11:30,2,17.7,17.76,17.67,17.76,2351
20150301|2014-09-03 02:30,3,17.75,17.76,17.68,17.69,1471
20150301|2014-09-03 03:00,3,17.68,17.68,17.66,17.66,125
20150301|2014-09-03 03:30,3,17.66,17.68,17.65,17.67,88
20150301|2014-09-03 04:00,3,17.67,17.68,17.66,17.67,40
20150301|2014-09-03 04:30,3,17.67,17.67,17.63,17.63,100
20150301|2014-09-03 05:00,3,17.63,17.66,17.63,17.64,94
20150301|2014-09-03 05:30,3,17.65,17.66,17.64,17.64,158
20150301|2014-09-03 06:00,3,17.64,17.65,17.63,17.64,203
20150301|2014-09-03 06:30,3,17.64,17.64,17.6,17.61,435
20150301|2014-09-03 07:00,3,17.61,17.66,17.57,17.63,1605
20150301|2014-09-03 07:30,3,17.63,17.66,17.62,17.63,484
20150301|2014-09-03 08:00,3,17.63,17.68,17.62,17.64,1017
20150301|2014-09-03 08:30,3,17.65,17.65,17.52,17.53,1503
20150301|2014-09-03 09:00,3,17.53,17.64,17.53,17.58,786
20150301|2014-09-03 09:30,3,17.59,17.59,17.55,17.56,397
20150301|2014-09-03 10:00,3,17.57,17.64,17.56,17.57,1413
20150301|2014-09-03 10:30,3,17.56,17.57,17.53,17.56,431
20150301|2014-09-03 11:00,3,17.56,17.58,17.54,17.58,650
20150301|2014-09-03 11:30,3,17.57,17.61,17.55,17.58,1813
20150301|2014-09-04 02:30,4,17.61,17.69,17.61,17.64,504
20150301|2014-09-04 03:00,4,17.65,17.66,17.64,17.64,58
20150301|2014-09-04 03:30,4,17.65,17.65,17.55,17.56,182
20150301|2014-09-04 04:00,4,17.55,17.59,17.52,17.59,277
20150301|2014-09-04 04:30,4,17.57,17.59,17.54,17.57,132
20150301|2014-09-04 05:00,4,17.56,17.56,17.51,17.52,646
20150301|2014-09-04 05:30,4,17.52,17.54,17.43,17.44,2198
20150301|2014-09-04 06:00,4,17.43,17.43,17.39,17.42,662
20150301|2014-09-04 06:30,4,17.42,17.48,17.42,17.47,402
20150301|2014-09-04 07:00,4,17.48,17.53,17.45,17.5,1146
20150301|2014-09-04 07:30,4,17.5,17.5,17.42,17.45,1124
20150301|2014-09-04 08:00,4,17.43,17.47,17.43,17.46,745
20150301|2014-09-04 08:30,4,17.46,17.47,17.43,17.44,685
20150301|2014-09-04 09:00,4,17.43,17.45,17.16,17.29,8679
20150301|2014-09-04 09:30,4,17.29,17.35,17.26,17.31,1056
20150301|2014-09-04 10:00,4,17.31,17.38,17.3,17.33,905
20150301|2014-09-04 10:30,4,17.33,17.34,17.3,17.32,375
20150301|2014-09-04 11:00,4,17.31,17.35,17.29,17.35,923
20150301|2014-09-04 11:30,4,17.35,17.35,17.27,17.29,2570
20150301|2014-09-05 02:30,5,17.3,17.36,17.28,17.33,422
20150301|2014-09-05 03:00,5,17.33,17.33,17.29,17.32,400
20150301|2014-09-05 03:30,5,17.3,17.3,17.25,17.28,623
20150301|2014-09-05 04:00,5,17.27,17.29,17.26,17.29,269
20150301|2014-09-05 04:30,5,17.29,17.3,17.29,17.29,28
20150301|2014-09-05 05:00,5,17.3,17.3,17.28,17.29,100
20150301|2014-09-05 05:30,5,17.29,17.31,17.27,17.3,94
20150301|2014-09-05 06:00,5,17.31,17.34,17.31,17.33,145
20150301|2014-09-05 06:30,5,17.33,17.41,17.33,17.35,481
20150301|2014-09-05 07:00,5,17.36,17.41,17.36,17.41,385
20150301|2014-09-05 07:30,5,17.41,17.43,17.34,17.35,676
20150301|2014-09-05 08:00,5,17.34,17.35,17.31,17.31,449
20150301|2014-09-05 08:30,5,17.32,17.32,17.27,17.29,741
20150301|2014-09-05 09:00,5,17.29,17.34,17.27,17.31,865
20150301|2014-09-05 09:30,5,17.32,17.32,17.27,17.28,498
20150301|2014-09-05 10:00,5,17.29,17.31,17.25,17.26,695
20150301|2014-09-05 10:30,5,17.25,17.25,17.22,17.24,1337
20150301|2014-09-05 11:00,5,17.23,17.25,17.22,17.24,1013
20150301|2014-09-05 11:30,5,17.25,17.26,17.21,17.25,2091
20150301|2014-09-08 02:30,8,17.21,17.3,17.21,17.26,534
20150301|2014-09-08 03:00,8,17.26,17.28,17.26,17.26,67
20150301|2014-09-08 03:30,8,17.27,17.28,17.27,17.27,55
20150301|2014-09-08 04:00,8,17.27,17.3,17.27,17.3,207
20150301|2014-09-08 04:30,8,17.29,17.29,17.21,17.22,156
20150301|2014-09-08 05:00,8,17.22,17.25,17.22,17.22,203
20150301|2014-09-08 05:30,8,17.23,17.24,17.22,17.22,123
20150301|2014-09-08 06:00,8,17.23,17.25,17.22,17.23,115
20150301|2014-09-08 06:30,8,17.24,17.26,17.22,17.23,93
20150301|2014-09-08 07:00,8,17.23,17.25,17.19,17.22,898
20150301|2014-09-08 07:30,8,17.22,17.24,17.21,17.23,275
20150301|2014-09-08 08:00,8,17.22,17.28,17.22,17.28,1081
20150301|2014-09-08 08:30,8,17.27,17.27,17.22,17.22,1208
20150301|2014-09-08 09:00,8,17.22,17.25,17.21,17.25,870
20150301|2014-09-08 09:30,8,17.26,17.27,17.24,17.26,1006
20150301|2014-09-08 10:00,8,17.26,17.28,17.25,17.27,1037
20150301|2014-09-08 10:30,8,17.28,17.29,17.25,17.25,631
20150301|2014-09-08 11:00,8,17.25,17.28,17.25,17.27,614
20150301|2014-09-08 11:30,8,17.28,17.28,17.19,17.22,1981
20150301|2014-09-09 02:30,9,17.21,17.24,17.2,17.23,394
20150301|2014-09-09 03:00,9,17.23,17.24,17.22,17.23,50
20150301|2014-09-09 03:30,9,17.23,17.24,17.23,17.23,49
20150301|2014-09-09 04:00,9,17.23,17.24,17.23,17.24,70
20150301|2014-09-09 04:30,9,17.25,17.25,17.24,17.24,131
20150301|2014-09-09 05:00,9,17.24,17.25,17.24,17.24,227
20150301|2014-09-09 05:30,9,17.24,17.28,17.24,17.28,722
20150301|2014-09-09 06:00,9,17.27,17.3,17.26,17.28,631
20150301|2014-09-09 06:30,9,17.29,17.29,17.26,17.28,337
20150301|2014-09-09 07:00,9,17.27,17.28,17.23,17.24,530
20150301|2014-09-09 07:30,9,17.23,17.25,17.22,17.24,867
20150301|2014-09-09 08:00,9,17.24,17.27,17.24,17.25,564
20150301|2014-09-09 08:30,9,17.25,17.27,17.24,17.24,617
20150301|2014-09-09 09:00,9,17.24,17.25,17.18,17.19,1029
20150301|2014-09-09 09:30,9,17.19,17.25,17.17,17.22,1317
20150301|2014-09-09 10:00,9,17.21,17.21,17.07,17.07,3165
20150301|2014-09-09 10:30,9,17.08,17.08,16.97,17.01,4026
20150301|2014-09-09 11:00,9,17,17.1,16.99,17.08,1636
20150301|2014-09-09 11:30,9,17.08,17.1,17.04,17.05,2583
20150301|2014-09-10 02:30,10,17,17.05,17,17.03,580
20150301|2014-09-10 03:00,10,17.03,17.04,17.01,17.02,208
20150301|2014-09-10 03:30,10,17.03,17.03,16.95,16.97,440
20150301|2014-09-10 04:00,10,16.96,16.97,16.93,16.96,268
20150301|2014-09-10 04:30,10,16.95,16.97,16.94,16.96,42
20150301|2014-09-10 05:00,10,16.95,16.95,16.9,16.93,445
20150301|2014-09-10 05:30,10,16.92,16.94,16.91,16.94,173
20150301|2014-09-10 06:00,10,16.93,16.95,16.93,16.95,359
20150301|2014-09-10 06:30,10,16.95,16.95,16.94,16.95,261
20150301|2014-09-10 07:00,10,16.95,16.97,16.92,16.92,594
20150301|2014-09-10 07:30,10,16.92,16.93,16.81,16.83,3564
20150301|2014-09-10 08:00,10,16.82,16.83,16.76,16.77,2964
20150301|2014-09-10 08:30,10,16.78,16.8,16.76,16.79,2023
20150301|2014-09-10 09:00,10,16.8,16.82,16.78,16.8,1492
20150301|2014-09-10 09:30,10,16.81,16.86,16.79,16.81,1338
20150301|2014-09-10 10:00,10,16.8,16.81,16.77,16.77,778
20150301|2014-09-10 10:30,10,16.77,16.77,16.73,16.73,1448
20150301|2014-09-10 11:00,10,16.74,16.74,16.67,16.69,1969
20150301|2014-09-10 11:30,10,16.69,16.77,16.67,16.73,4247
20150301|2014-09-11 02:30,11,16.7,16.74,16.64,16.65,1036
20150301|2014-09-11 03:00,11,16.65,16.69,16.64,16.69,787
20150301|2014-09-11 03:30,11,16.67,16.77,16.67,16.72,1228
20150301|2014-09-11 04:00,11,16.72,16.75,16.72,16.74,478
20150301|2014-09-11 04:30,11,16.73,16.74,16.72,16.72,201
20150301|2014-09-11 05:00,11,16.72,16.75,16.71,16.71,199
20150301|2014-09-11 05:30,11,16.71,16.73,16.68,16.7,395
20150301|2014-09-11 06:00,11,16.7,16.72,16.66,16.67,493
20150301|2014-09-11 06:30,11,16.67,16.68,16.63,16.66,772
20150301|2014-09-11 07:00,11,16.66,16.8,16.65,16.8,1600
20150301|2014-09-11 07:30,11,16.8,16.8,16.72,16.72,476
20150301|2014-09-11 08:00,11,16.72,16.73,16.68,16.68,1431
20150301|2014-09-11 08:30,11,16.68,16.71,16.64,16.68,1345
20150301|2014-09-11 09:00,11,16.69,16.7,16.64,16.65,1331
20150301|2014-09-11 09:30,11,16.65,16.68,16.61,16.68,1378
20150301|2014-09-11 10:00,11,16.66,16.67,16.63,16.63,967
20150301|2014-09-11 10:30,11,16.63,16.67,16.62,16.65,664
20150301|2014-09-11 11:00,11,16.65,16.72,16.62,16.7,2062
20150301|2014-09-11 11:30,11,16.71,16.72,16.62,16.62,2474
20150301|2014-09-12 02:30,12,16.6,16.68,16.6,16.68,760
20150301|2014-09-12 03:00,12,16.68,16.69,16.65,16.65,428
20150301|2014-09-12 03:30,12,16.64,16.65,16.63,16.64,277
20150301|2014-09-12 04:00,12,16.64,16.65,16.62,16.63,232
20150301|2014-09-12 04:30,12,16.63,16.65,16.62,16.62,399
20150301|2014-09-12 05:00,12,16.63,16.63,16.61,16.62,234
20150301|2014-09-12 05:30,12,16.62,16.62,16.56,16.62,1011
20150301|2014-09-12 06:00,12,16.61,16.63,16.59,16.6,414
20150301|2014-09-12 06:30,12,16.61,16.62,16.59,16.59,292
20150301|2014-09-12 07:00,12,16.6,16.62,16.6,16.61,634
20150301|2014-09-12 07:30,12,16.61,16.61,16.45,16.47,5398
20150301|2014-09-12 08:00,12,16.48,16.49,16.4,16.45,2861
20150301|2014-09-12 08:30,12,16.46,16.47,16.36,16.44,4195
20150301|2014-09-12 09:00,12,16.44,16.45,16.41,16.44,1903
20150301|2014-09-12 09:30,12,16.44,16.45,16.41,16.44,909
20150301|2014-09-12 10:00,12,16.45,16.49,16.4,16.4,2078
20150301|2014-09-12 10:30,12,16.41,16.45,16.41,16.42,526
20150301|2014-09-12 11:00,12,16.43,16.43,16.35,16.42,2435
20150301|2014-09-12 11:30,12,16.41,16.41,16.31,16.33,5783
20150301|2014-09-15 02:30,15,16.31,16.34,16.25,16.26,1702
20150301|2014-09-15 03:00,15,16.26,16.3,16.26,16.29,474
20150301|2014-09-15 03:30,15,16.29,16.29,16.27,16.28,278
20150301|2014-09-15 04:00,15,16.28,16.3,16.26,16.3,627
20150301|2014-09-15 04:30,15,16.3,16.3,16.29,16.3,383
20150301|2014-09-15 05:00,15,16.3,16.31,16.27,16.28,1131
20150301|2014-09-15 05:30,15,16.28,16.3,16.26,16.28,414
20150301|2014-09-15 06:00,15,16.29,16.31,16.29,16.29,223
20150301|2014-09-15 06:30,15,16.29,16.32,16.29,16.29,374
20150301|2014-09-15 07:00,15,16.3,16.32,16.25,16.26,2154
20150301|2014-09-15 07:30,15,16.26,16.26,16.18,16.19,3238
20150301|2014-09-15 08:00,15,16.19,16.21,16.17,16.18,1153
20150301|2014-09-15 08:30,15,16.18,16.23,16.14,16.23,2332
20150301|2014-09-15 09:00,15,16.23,16.25,16.21,16.23,798
20150301|2014-09-15 09:30,15,16.23,16.24,16.1,16.15,3736
20150301|2014-09-15 10:00,15,16.16,16.25,16.13,16.25,1773
20150301|2014-09-15 10:30,15,16.25,16.25,16.19,16.25,1086
20150301|2014-09-15 11:00,15,16.25,16.37,16.23,16.37,3125
20150301|2014-09-15 11:30,15,16.37,16.38,16.25,16.25,4605
20150301|2014-09-16 02:30,16,16.25,16.27,16.18,16.18,951
20150301|2014-09-16 03:00,16,16.19,16.2,16.18,16.19,234
20150301|2014-09-16 03:30,16,16.19,16.24,16.18,16.23,179
20150301|2014-09-16 04:00,16,16.23,16.25,16.23,16.24,137
20150301|2014-09-16 04:30,16,16.24,16.25,16.23,16.23,287
20150301|2014-09-16 05:00,16,16.24,16.33,16.23,16.28,1199
20150301|2014-09-16 05:30,16,16.27,16.31,16.27,16.29,163
20150301|2014-09-16 06:00,16,16.3,16.35,16.3,16.33,426
20150301|2014-09-16 06:30,16,16.32,16.33,16.31,16.33,463
20150301|2014-09-16 07:00,16,16.33,16.33,16.24,16.24,1726
20150301|2014-09-16 07:30,16,16.24,16.31,16.23,16.29,1540
20150301|2014-09-16 08:00,16,16.29,16.32,16.29,16.29,1714
20150301|2014-09-16 08:30,16,16.29,16.3,16.2,16.22,1698
20150301|2014-09-16 09:00,16,16.23,16.23,16.16,16.17,3059
20150301|2014-09-16 09:30,16,16.18,16.2,16.16,16.18,1905
20150301|2014-09-16 10:00,16,16.19,16.2,16.13,16.15,2227
20150301|2014-09-16 10:30,16,16.16,16.22,16.14,16.22,914
20150301|2014-09-16 11:00,16,16.22,16.23,16.17,16.19,1084
20150301|2014-09-16 11:30,16,16.2,16.24,16.15,16.23,3595
20150301|2014-09-17 02:30,17,16.18,16.22,16.18,16.19,793
20150301|2014-09-17 03:00,17,16.19,16.19,16.16,16.18,1083
20150301|2014-09-17 03:30,17,16.18,16.21,16.17,16.2,373
20150301|2014-09-17 04:00,17,16.2,16.21,16.18,16.18,461
20150301|2014-09-17 04:30,17,16.18,16.22,16.17,16.19,358
20150301|2014-09-17 05:00,17,16.2,16.21,16.17,16.19,422
20150301|2014-09-17 05:30,17,16.19,16.2,16.18,16.18,134
20150301|2014-09-17 06:00,17,16.18,16.2,16.17,16.19,146
20150301|2014-09-17 06:30,17,16.19,16.21,16.18,16.2,328
20150301|2014-09-17 07:00,17,16.19,16.19,16.14,16.15,1710
20150301|2014-09-17 07:30,17,16.15,16.15,16.1,16.12,1792
20150301|2014-09-17 08:00,17,16.11,16.13,16.02,16.07,3787
20150301|2014-09-17 08:30,17,16.07,16.07,15.95,15.95,3778
20150301|2014-09-17 09:00,17,15.95,15.96,15.89,15.92,4536
20150301|2014-09-17 09:30,17,15.93,16.07,15.93,16,3432
20150301|2014-09-17 10:00,17,16,16,15.95,15.97,1499
20150301|2014-09-17 10:30,17,15.97,16.1,15.96,16.1,1523
20150301|2014-09-17 11:00,17,16.09,16.12,16.04,16.11,2102
20150301|2014-09-17 11:30,17,16.1,16.31,16.1,16.3,9483
20150301|2014-09-17 12:00,17,16.3,16.3,16.3,16.3,1
20150301|2014-09-18 02:30,18,16.25,16.35,16.21,16.22,5501
20150301|2014-09-18 03:00,18,16.22,16.25,16.17,16.18,1241
20150301|2014-09-18 03:30,18,16.18,16.2,16.13,16.14,1481
20150301|2014-09-18 04:00,18,16.14,16.15,16.13,16.15,626
20150301|2014-09-18 04:30,18,16.14,16.24,16.14,16.2,694
20150301|2014-09-18 05:00,18,16.21,16.24,16.2,16.2,262
20150301|2014-09-18 05:30,18,16.2,16.24,16.18,16.19,896
20150301|2014-09-18 06:00,18,16.19,16.2,16.17,16.18,515
20150301|2014-09-18 06:30,18,16.17,16.21,16.16,16.21,863
20150301|2014-09-18 07:00,18,16.2,16.2,16.1,16.12,3036
20150301|2014-09-18 07:30,18,16.12,16.12,16.04,16.09,2551
20150301|2014-09-18 08:00,18,16.1,16.1,16.02,16.06,1854
20150301|2014-09-18 08:30,18,16.06,16.16,16.03,16.11,1449
20150301|2014-09-18 09:00,18,16.11,16.11,16.03,16.05,967
20150301|2014-09-18 09:30,18,16.06,16.11,16.03,16.06,1362
20150301|2014-09-18 10:00,18,16.05,16.05,15.95,16,3541
20150301|2014-09-18 10:30,18,16.01,16.02,15.97,16.02,689
20150301|2014-09-18 11:00,18,16.02,16.05,15.99,16,1113
20150301|2014-09-18 11:30,18,16.01,16.02,15.9,15.92,5951
20150301|2014-09-19 02:30,19,15.88,15.91,15.8,15.84,3154
20150301|2014-09-19 03:00,19,15.84,15.85,15.83,15.84,561
20150301|2014-09-19 03:30,19,15.83,15.88,15.81,15.88,706
20150301|2014-09-19 04:00,19,15.88,15.89,15.83,15.84,589
20150301|2014-09-19 04:30,19,15.83,15.87,15.83,15.87,828
20150301|2014-09-19 05:00,19,15.87,15.89,15.86,15.88,191
20150301|2014-09-19 05:30,19,15.88,15.91,15.87,15.89,355
20150301|2014-09-19 06:00,19,15.89,15.9,15.87,15.87,208
20150301|2014-09-19 06:30,19,15.88,15.91,15.86,15.89,890
20150301|2014-09-19 07:00,19,15.9,16,15.9,15.94,3025
20150301|2014-09-19 07:30,19,15.95,16.02,15.94,15.98,2159
20150301|2014-09-19 08:00,19,15.98,15.99,15.92,15.94,1215
20150301|2014-09-19 08:30,19,15.95,15.96,15.84,15.87,1764
20150301|2014-09-19 09:00,19,15.87,15.88,15.8,15.86,2398
20150301|2014-09-19 09:30,19,15.86,15.86,15.81,15.83,742
20150301|2014-09-19 10:00,19,15.84,15.86,15.82,15.83,1263
20150301|2014-09-19 10:30,19,15.83,15.83,15.78,15.79,1488
20150301|2014-09-19 11:00,19,15.78,15.84,15.78,15.8,2014
20150301|2014-09-19 11:30,19,15.81,15.84,15.77,15.84,5264
20150301|2014-09-22 02:30,22,15.77,15.79,15.7,15.71,2951
20150301|2014-09-22 03:00,22,15.71,15.71,15.61,15.62,2235
20150301|2014-09-22 03:30,22,15.61,15.62,15.6,15.6,793
20150301|2014-09-22 04:00,22,15.6,15.62,15.56,15.61,949
20150301|2014-09-22 04:30,22,15.62,15.64,15.6,15.6,185
20150301|2014-09-22 05:00,22,15.61,15.61,15.55,15.55,509
20150301|2014-09-22 05:30,22,15.56,15.63,15.56,15.62,978
20150301|2014-09-22 06:00,22,15.62,15.62,15.58,15.59,1131
20150301|2014-09-22 06:30,22,15.6,15.73,15.6,15.68,3178
20150301|2014-09-22 07:00,22,15.67,15.86,15.65,15.82,5280
20150301|2014-09-22 07:30,22,15.82,15.85,15.72,15.82,2789
20150301|2014-09-22 08:00,22,15.82,15.84,15.65,15.69,2243
20150301|2014-09-22 08:30,22,15.69,15.7,15.63,15.7,2479
20150301|2014-09-22 09:00,22,15.69,15.78,15.67,15.68,3547
20150301|2014-09-22 09:30,22,15.69,15.69,15.65,15.67,1175
20150301|2014-09-22 10:00,22,15.67,15.7,15.65,15.66,747
20150301|2014-09-22 10:30,22,15.66,15.71,15.64,15.69,1605
20150301|2014-09-22 11:00,22,15.69,15.73,15.65,15.72,2036
20150301|2014-09-22 11:30,22,15.73,15.73,15.61,15.62,4936
20150301|2014-09-23 02:30,23,15.6,15.63,15.51,15.55,3884
20150301|2014-09-23 03:00,23,15.56,15.59,15.54,15.58,709
20150301|2014-09-23 03:30,23,15.57,15.58,15.56,15.56,182
20150301|2014-09-23 04:00,23,15.56,15.62,15.56,15.62,441
20150301|2014-09-23 04:30,23,15.62,15.65,15.62,15.64,614
20150301|2014-09-23 05:00,23,15.65,15.95,15.63,15.88,6646
20150301|2014-09-23 05:30,23,15.88,15.93,15.87,15.88,1369
20150301|2014-09-23 06:00,23,15.88,15.89,15.84,15.87,1015
20150301|2014-09-23 06:30,23,15.87,15.91,15.8,15.83,1549
20150301|2014-09-23 07:00,23,15.82,15.92,15.82,15.91,3358
20150301|2014-09-23 07:30,23,15.91,16.07,15.91,15.97,5472
20150301|2014-09-23 08:00,23,15.98,16.01,15.95,15.98,3417
20150301|2014-09-23 08:30,23,15.98,16,15.93,15.97,2114
20150301|2014-09-23 09:00,23,15.97,16.07,15.93,16,3876
20150301|2014-09-23 09:30,23,16,16.06,15.99,16,2771
20150301|2014-09-23 10:00,23,16.01,16.01,15.93,16,2869
20150301|2014-09-23 10:30,23,16,16,15.93,15.94,1564
20150301|2014-09-23 11:00,23,15.95,15.98,15.87,15.87,3369
20150301|2014-09-23 11:30,23,15.87,15.88,15.68,15.7,7013
20150301|2014-09-24 02:30,24,15.64,15.73,15.64,15.7,2602
20150301|2014-09-24 03:00,24,15.7,15.71,15.64,15.67,660
20150301|2014-09-24 03:30,24,15.67,15.69,15.65,15.68,278
20150301|2014-09-24 04:00,24,15.67,15.69,15.67,15.68,135
20150301|2014-09-24 04:30,24,15.68,15.7,15.67,15.7,254
20150301|2014-09-24 05:00,24,15.7,15.74,15.69,15.71,630
20150301|2014-09-24 05:30,24,15.71,15.78,15.71,15.76,790
20150301|2014-09-24 06:00,24,15.75,15.84,15.75,15.84,1718
20150301|2014-09-24 06:30,24,15.83,15.88,15.8,15.82,1348
20150301|2014-09-24 07:00,24,15.82,15.9,15.8,15.87,2365
20150301|2014-09-24 07:30,24,15.87,15.88,15.8,15.81,1579
20150301|2014-09-24 08:00,24,15.81,15.83,15.75,15.8,1872
20150301|2014-09-24 08:30,24,15.79,15.8,15.71,15.72,1741
20150301|2014-09-24 09:00,24,15.72,15.72,15.67,15.71,1839
20150301|2014-09-24 09:30,24,15.71,15.73,15.66,15.71,1816
20150301|2014-09-24 10:00,24,15.73,15.88,15.71,15.87,4068
20150301|2014-09-24 10:30,24,15.88,15.92,15.88,15.89,4021
20150301|2014-09-24 11:00,24,15.89,15.91,15.86,15.87,2333
20150301|2014-09-24 11:30,24,15.87,15.96,15.85,15.96,5713
20150301|2014-09-25 02:30,25,16.02,16.13,15.98,16.1,7184
20150301|2014-09-25 03:00,25,16.1,16.13,16.07,16.11,1084
20150301|2014-09-25 03:30,25,16.1,16.34,16.1,16.32,7046
20150301|2014-09-25 04:00,25,16.33,16.33,16.2,16.25,1641
20150301|2014-09-25 04:30,25,16.25,16.3,16.2,16.29,1444
20150301|2014-09-25 05:00,25,16.3,16.3,16.25,16.27,1269
20150301|2014-09-25 05:30,25,16.28,16.35,16.26,16.35,1920
20150301|2014-09-25 06:00,25,16.35,16.37,16.24,16.25,2145
20150301|2014-09-25 06:30,25,16.26,16.39,16.24,16.26,2725
20150301|2014-09-25 07:00,25,16.26,16.32,16.22,16.25,2836
20150301|2014-09-25 07:30,25,16.25,16.27,16.2,16.25,4455
20150301|2014-09-25 08:00,25,16.26,16.31,16.2,16.22,3293
20150301|2014-09-25 08:30,25,16.22,16.23,16.18,16.18,3088
20150301|2014-09-25 09:00,25,16.19,16.24,16.17,16.21,2979
20150301|2014-09-25 09:30,25,16.21,16.22,16.12,16.13,3166
20150301|2014-09-25 10:00,25,16.13,16.15,15.97,16,5961
20150301|2014-09-25 10:30,25,16,16.13,16,16.07,1536
20150301|2014-09-25 11:00,25,16.07,16.15,16.06,16.07,2139
20150301|2014-09-25 11:30,25,16.07,16.18,16.02,16.16,5407
20150301|2014-09-26 02:30,26,16.22,16.45,16.2,16.38,5851
20150301|2014-09-26 03:00,26,16.39,16.39,16.33,16.35,625
20150301|2014-09-26 03:30,26,16.34,16.45,16.34,16.43,1258
20150301|2014-09-26 04:00,26,16.43,16.64,16.42,16.51,5871
20150301|2014-09-26 04:30,26,16.51,16.54,16.39,16.44,1364
20150301|2014-09-26 05:00,26,16.45,16.46,16.41,16.45,403
20150301|2014-09-26 05:30,26,16.45,16.45,16.37,16.4,1108
20150301|2014-09-26 06:00,26,16.4,16.4,16.37,16.39,372
20150301|2014-09-26 06:30,26,16.39,16.4,16.33,16.35,997
20150301|2014-09-26 07:00,26,16.36,16.41,16.31,16.36,2499
20150301|2014-09-26 07:30,26,16.35,16.37,16.32,16.34,1601
20150301|2014-09-26 08:00,26,16.34,16.4,16.32,16.39,1962
20150301|2014-09-26 08:30,26,16.39,16.39,16.35,16.38,1066
20150301|2014-09-26 09:00,26,16.38,16.51,16.35,16.46,4770
20150301|2014-09-26 09:30,26,16.46,16.48,16.36,16.47,3079
20150301|2014-09-26 10:00,26,16.48,16.55,16.46,16.51,3567
20150301|2014-09-26 10:30,26,16.52,16.52,16.47,16.49,1688
20150301|2014-09-26 11:00,26,16.49,16.52,16.43,16.46,2912
20150301|2014-09-26 11:30,26,16.47,16.58,16.45,16.55,6710
20150301|2014-09-29 02:30,29,16.69,16.91,16.63,16.84,9157
20150301|2014-09-29 03:00,29,16.85,16.85,16.83,16.83,657
20150301|2014-09-29 03:30,29,16.83,16.84,16.81,16.81,600
20150301|2014-09-29 04:00,29,16.82,16.83,16.8,16.81,574
20150301|2014-09-29 04:30,29,16.8,16.8,16.75,16.76,1283
20150301|2014-09-29 05:00,29,16.77,16.77,16.73,16.75,602
20150301|2014-09-29 05:30,29,16.76,16.8,16.74,16.79,678
20150301|2014-09-29 06:00,29,16.79,16.82,16.79,16.82,693
20150301|2014-09-29 06:30,29,16.82,16.84,16.8,16.84,1275
20150301|2014-09-29 07:00,29,16.83,16.84,16.63,16.67,9179
20150301|2014-09-29 07:30,29,16.66,16.67,16.62,16.62,518
20150301|2014-09-29 08:00,29,16.56,16.57,16.51,16.55,591
20150301|2014-09-29 08:30,29,16.54,16.55,16.26,16.39,5455
20150301|2014-09-29 09:00,29,16.38,16.5,16.38,16.43,3472
20150301|2014-09-29 09:30,29,16.43,16.56,16.4,16.5,2221
20150301|2014-09-29 10:00,29,16.5,16.59,16.45,16.56,2147
20150301|2014-09-29 10:30,29,16.56,16.63,16.55,16.62,1656
20150301|2014-09-29 11:00,29,16.61,16.74,16.6,16.73,2334
20150301|2014-09-29 11:30,29,16.73,16.83,16.72,16.8,6943
20150301|2014-09-30 02:30,30,16.8,16.93,16.72,16.9,2829
20150301|2014-09-30 03:00,30,16.9,16.94,16.83,16.84,1050
20150301|2014-09-30 03:30,30,16.84,16.88,16.83,16.87,322
20150301|2014-09-30 04:00,30,16.88,16.91,16.85,16.88,673
20150301|2014-09-30 04:30,30,16.88,16.89,16.82,16.82,586
20150301|2014-09-30 05:00,30,16.83,16.86,16.83,16.85,123
20150301|2014-09-30 05:30,30,16.85,16.87,16.83,16.84,359
20150301|2014-09-30 06:00,30,16.84,16.85,16.78,16.78,684
20150301|2014-09-30 06:30,30,16.78,16.8,16.62,16.66,2276
20150301|2014-09-30 07:00,30,16.66,16.74,16.6,16.7,3226
20150301|2014-09-30 07:30,30,16.69,16.7,16.64,16.69,1308
20150301|2014-09-30 08:00,30,16.7,16.7,16.65,16.67,2203
20150301|2014-09-30 08:30,30,16.66,16.73,16.66,16.71,2273
20150301|2014-09-30 09:00,30,16.7,16.71,16.57,16.67,4401
20150301|2014-09-30 09:30,30,16.67,16.74,16.66,16.7,2395
20150301|2014-09-30 10:00,30,16.7,16.72,16.66,16.7,2240
20150301|2014-09-30 10:30,30,16.69,16.69,16.6,16.63,1977
20150301|2014-09-30 11:00,30,16.64,16.65,16.55,16.58,3810
20150301|2014-09-30 11:30,30,16.58,16.62,16.39,16.45,12726
20150301|2014-10-01 02:30,1,16.38,16.45,16.38,16.44,1092
20150301|2014-10-01 03:00,1,16.44,16.44,16.21,16.32,1389
20150301|2014-10-01 03:30,1,16.31,16.33,16.24,16.26,783
20150301|2014-10-01 04:00,1,16.25,16.27,16.03,16.12,4142
20150301|2014-10-01 04:30,1,16.12,16.33,16.12,16.31,2058
20150301|2014-10-01 05:00,1,16.31,16.4,16.3,16.32,1303
20150301|2014-10-01 05:30,1,16.32,16.33,16.28,16.3,279
20150301|2014-10-01 06:00,1,16.3,16.3,16.21,16.25,767
20150301|2014-10-01 06:30,1,16.26,16.27,16.19,16.2,915
20150301|2014-10-01 07:00,1,16.2,16.25,16.13,16.14,4420
20150301|2014-10-01 07:30,1,16.15,16.17,16.1,16.15,2296
20150301|2014-10-01 08:00,1,16.15,16.18,16.12,16.12,2096
20150301|2014-10-01 08:30,1,16.13,16.14,16.05,16.1,4596
20150301|2014-10-01 09:00,1,16.1,16.16,16.06,16.15,2841
20150301|2014-10-01 09:30,1,16.15,16.17,16.11,16.11,1153
20150301|2014-10-01 10:00,1,16.11,16.17,16.08,16.1,2735
20150301|2014-10-01 10:30,1,16.1,16.12,16.02,16.04,2556
20150301|2014-10-01 11:00,1,16.04,16.04,15.89,15.99,8677
20150301|2014-10-01 11:30,1,15.98,16.09,15.98,16.02,6564
20150301|2014-10-02 02:30,2,16.12,16.14,15.93,15.95,2505
20150301|2014-10-02 03:00,2,15.95,15.97,15.92,15.97,589
20150301|2014-10-02 03:30,2,15.96,15.99,15.95,15.97,346
20150301|2014-10-02 04:00,2,15.97,16,15.92,15.94,373
20150301|2014-10-02 04:30,2,15.94,15.96,15.92,15.94,306
20150301|2014-10-02 05:00,2,15.95,15.97,15.9,15.96,1356
20150301|2014-10-02 05:30,2,15.95,15.98,15.95,15.97,462
20150301|2014-10-02 06:00,2,15.98,16.01,15.97,16,1086
20150301|2014-10-02 06:30,2,15.99,16.01,15.91,15.97,1232
20150301|2014-10-02 07:00,2,15.97,16.09,15.97,16.08,2565
20150301|2014-10-02 07:30,2,16.09,16.27,16.09,16.18,4680
20150301|2014-10-02 08:00,2,16.19,16.19,16.12,16.12,1641
20150301|2014-10-02 08:30,2,16.12,16.13,16.01,16.01,2239
20150301|2014-10-02 09:00,2,16.01,16.1,15.99,16.08,2197
20150301|2014-10-02 09:30,2,16.08,16.08,16.01,16.01,837
20150301|2014-10-02 10:00,2,16.01,16.08,15.97,16.07,1919
20150301|2014-10-02 10:30,2,16.07,16.08,15.98,16.02,1341
20150301|2014-10-02 11:00,2,16.03,16.07,16.02,16.06,1668
20150301|2014-10-02 11:30,2,16.07,16.08,16.01,16.05,3993
20150301|2014-10-03 02:30,3,16.05,16.14,16.03,16.13,794
20150301|2014-10-03 03:00,3,16.14,16.16,16.11,16.16,491
20150301|2014-10-03 03:30,3,16.16,16.18,16.15,16.16,312
20150301|2014-10-03 04:00,3,16.16,16.17,16.13,16.16,148
20150301|2014-10-03 04:30,3,16.16,16.22,16.15,16.21,626
20150301|2014-10-03 05:00,3,16.22,16.23,16.18,16.19,231
20150301|2014-10-03 05:30,3,16.19,16.22,16.17,16.19,122
20150301|2014-10-03 06:00,3,16.19,16.2,16.15,16.17,586
20150301|2014-10-03 06:30,3,16.17,16.17,16.14,16.14,404
20150301|2014-10-03 07:00,3,16.14,16.15,16.09,16.13,1448
20150301|2014-10-03 07:30,3,16.12,16.13,16,16.08,2295
20150301|2014-10-03 08:00,3,16.07,16.15,16.04,16.06,1399
20150301|2014-10-03 08:30,3,16.06,16.19,16.05,16.16,1139
20150301|2014-10-03 09:00,3,16.15,16.22,16.12,16.15,1886
20150301|2014-10-03 09:30,3,16.15,16.25,16.14,16.24,1903
20150301|2014-10-03 10:00,3,16.25,16.3,16.2,16.22,2561
20150301|2014-10-03 10:30,3,16.22,16.3,16.18,16.29,1552
20150301|2014-10-03 11:00,3,16.29,16.48,16.23,16.4,3676
20150301|2014-10-03 11:30,3,16.4,16.49,16.34,16.49,5025
20150301|2014-10-06 02:30,6,16.55,16.72,16.55,16.61,3031
20150301|2014-10-06 03:00,6,16.62,16.69,16.57,16.65,1094
20150301|2014-10-06 03:30,6,16.66,16.7,16.6,16.63,1121
20150301|2014-10-06 04:00,6,16.63,16.71,16.63,16.71,640
20150301|2014-10-06 04:30,6,16.71,16.8,16.7,16.74,2039
20150301|2014-10-06 05:00,6,16.75,16.82,16.7,16.82,1228
20150301|2014-10-06 05:30,6,16.82,16.86,16.8,16.83,1382
20150301|2014-10-06 06:00,6,16.84,16.88,16.73,16.73,1181
20150301|2014-10-06 06:30,6,16.73,16.79,16.61,16.68,1287
20150301|2014-10-06 07:00,6,16.67,16.9,16.65,16.81,4889
20150301|2014-10-06 07:30,6,16.81,16.82,16.71,16.81,2087
20150301|2014-10-06 08:00,6,16.81,16.89,16.81,16.88,3204
20150301|2014-10-06 08:30,6,16.88,16.89,16.76,16.85,2052
20150301|2014-10-06 09:00,6,16.86,16.86,16.78,16.82,2424
20150301|2014-10-06 09:30,6,16.82,16.86,16.8,16.83,1244
20150301|2014-10-06 10:00,6,16.83,16.95,16.83,16.87,4710
20150301|2014-10-06 10:30,6,16.87,16.93,16.85,16.89,1336
20150301|2014-10-06 11:00,6,16.88,16.97,16.87,16.94,3898
20150301|2014-10-06 11:30,6,16.94,16.99,16.93,16.93,7915
20150301|2014-10-07 02:30,7,17,17,16.95,16.97,3279
20150301|2014-10-07 03:00,7,16.97,17,16.97,17,655
20150301|2014-10-07 03:30,7,16.99,17,16.93,16.98,1242
20150301|2014-10-07 04:00,7,16.99,17.05,16.98,17.04,1335
20150301|2014-10-07 04:30,7,17.04,17.09,17.03,17.06,1393
20150301|2014-10-07 05:00,7,17.07,17.08,17.06,17.08,338
20150301|2014-10-07 05:30,7,17.08,17.08,17.03,17.03,687
20150301|2014-10-07 06:00,7,17.04,17.04,16.88,16.93,2435
20150301|2014-10-07 06:30,7,16.93,16.94,16.9,16.93,617
20150301|2014-10-07 07:00,7,16.93,16.97,16.91,16.95,1749
20150301|2014-10-07 07:30,7,16.94,17.01,16.91,17.01,2134
20150301|2014-10-07 08:00,7,17.01,17.03,16.98,17.01,1585
20150301|2014-10-07 08:30,7,17.01,17.02,16.9,16.99,3309
20150301|2014-10-07 09:00,7,17,17.01,16.92,17,1824
20150301|2014-10-07 09:30,7,16.99,17,16.9,16.94,2302
20150301|2014-10-07 10:00,7,16.94,17.03,16.94,17.02,2024
20150301|2014-10-07 10:30,7,17.02,17.11,17,17.05,5459
20150301|2014-10-07 11:00,7,17.04,17.12,17.03,17.09,3220
20150301|2014-10-07 11:30,7,17.08,17.1,16.99,16.99,5488
20150301|2014-10-08 02:30,8,16.97,16.99,16.9,16.91,2735
20150301|2014-10-08 03:00,8,16.91,16.92,16.75,16.85,3223
20150301|2014-10-08 03:30,8,16.86,16.93,16.85,16.91,330
20150301|2014-10-08 04:00,8,16.92,16.94,16.87,16.88,959
20150301|2014-10-08 04:30,8,16.88,16.88,16.84,16.86,211
20150301|2014-10-08 05:00,8,16.87,16.89,16.83,16.84,370
20150301|2014-10-08 05:30,8,16.84,16.85,16.81,16.83,410
20150301|2014-10-08 06:00,8,16.84,16.84,16.78,16.79,906
20150301|2014-10-08 06:30,8,16.79,16.8,16.73,16.76,1252
20150301|2014-10-08 07:00,8,16.77,16.86,16.71,16.76,3452
20150301|2014-10-08 07:30,8,16.77,16.87,16.74,16.83,1302
20150301|2014-10-08 08:00,8,16.84,16.88,16.82,16.84,1547
20150301|2014-10-08 08:30,8,16.84,16.92,16.82,16.88,1663
20150301|2014-10-08 09:00,8,16.88,16.91,16.81,16.85,2088
20150301|2014-10-08 09:30,8,16.85,16.85,16.78,16.8,1695
20150301|2014-10-08 10:00,8,16.79,16.8,16.7,16.75,4952
20150301|2014-10-08 10:30,8,16.75,16.84,16.74,16.8,1700
20150301|2014-10-08 11:00,8,16.79,16.88,16.76,16.8,2027
20150301|2014-10-08 11:30,8,16.8,16.96,16.79,16.88,5175
20150301|2014-10-09 02:30,9,16.91,17.03,16.9,17.03,1999
20150301|2014-10-09 03:00,9,17.03,17.08,17.01,17.06,1268
20150301|2014-10-09 03:30,9,17.07,17.07,17.02,17.02,554
20150301|2014-10-09 04:00,9,17.02,17.02,16.95,16.99,544
20150301|2014-10-09 04:30,9,16.99,17,16.97,17,259
20150301|2014-10-09 05:00,9,17,17.04,16.98,17,549
20150301|2014-10-09 05:30,9,17,17.05,16.99,17.04,375
20150301|2014-10-09 06:00,9,17.04,17.07,17,17.07,1208
20150301|2014-10-09 06:30,9,17.07,17.08,17.06,17.08,568
20150301|2014-10-09 07:00,9,17.08,17.1,16.98,17.02,3662
20150301|2014-10-09 07:30,9,17.03,17.08,17.02,17.04,1073
20150301|2014-10-09 08:00,9,17.04,17.07,17.02,17.05,1382
20150301|2014-10-09 08:30,9,17.05,17.1,17.02,17.09,1941
20150301|2014-10-09 09:00,9,17.1,17.2,17.01,17.01,9682
20150301|2014-10-09 09:30,9,17.02,17.05,17.01,17.05,1361
20150301|2014-10-09 10:00,9,17.04,17.06,16.9,16.94,4181
20150301|2014-10-09 10:30,9,16.94,16.96,16.65,16.68,10432
20150301|2014-10-09 11:00,9,16.67,16.75,16.65,16.75,2543
20150301|2014-10-09 11:30,9,16.74,16.75,16.62,16.63,6496
20150301|2014-10-10 02:30,10,16.68,16.69,16.58,16.58,2474
20150301|2014-10-10 03:00,10,16.59,16.59,16.55,16.56,831
20150301|2014-10-10 03:30,10,16.55,16.61,16.55,16.61,516
20150301|2014-10-10 04:00,10,16.61,16.62,16.57,16.58,290
20150301|2014-10-10 04:30,10,16.58,16.59,16.57,16.58,113
20150301|2014-10-10 05:00,10,16.58,16.59,16.53,16.54,668
20150301|2014-10-10 05:30,10,16.53,16.59,16.53,16.56,521
20150301|2014-10-10 06:00,10,16.57,16.57,16.52,16.54,377
20150301|2014-10-10 06:30,10,16.54,16.63,16.52,16.59,1274
20150301|2014-10-10 07:00,10,16.59,16.64,16.59,16.61,1667
20150301|2014-10-10 07:30,10,16.62,16.68,16.58,16.67,1953
20150301|2014-10-10 08:00,10,16.66,16.69,16.59,16.68,1234
20150301|2014-10-10 08:30,10,16.69,16.74,16.63,16.65,2194
20150301|2014-10-10 09:00,10,16.65,16.76,16.61,16.62,2835
20150301|2014-10-10 09:30,10,16.62,16.65,16.54,16.62,2604
20150301|2014-10-10 10:00,10,16.61,16.65,16.6,16.62,842
20150301|2014-10-10 10:30,10,16.62,16.65,16.61,16.65,917
20150301|2014-10-10 11:00,10,16.65,16.68,16.6,16.67,1149
20150301|2014-10-10 11:30,10,16.67,16.68,16.53,16.54,4420
20150301|2014-10-13 02:30,13,16.57,16.63,16.56,16.59,1864
20150301|2014-10-13 03:00,13,16.59,16.6,16.56,16.59,512
20150301|2014-10-13 03:30,13,16.58,16.6,16.58,16.59,81
20150301|2014-10-13 04:00,13,16.6,16.63,16.59,16.63,276
20150301|2014-10-13 04:30,13,16.61,16.63,16.6,16.62,120
20150301|2014-10-13 05:00,13,16.62,16.62,16.59,16.6,115
20150301|2014-10-13 05:30,13,16.6,16.61,16.57,16.57,324
20150301|2014-10-13 06:00,13,16.58,16.59,16.57,16.57,186
20150301|2014-10-13 06:30,13,16.57,16.64,16.56,16.61,868
20150301|2014-10-13 07:00,13,16.61,16.63,16.54,16.58,1537
20150301|2014-10-13 07:30,13,16.59,16.63,16.52,16.54,2298
20150301|2014-10-13 08:00,13,16.54,16.56,16.53,16.54,465
20150301|2014-10-13 08:30,13,16.54,16.59,16.53,16.58,961
20150301|2014-10-13 09:00,13,16.58,16.62,16.57,16.59,881
20150301|2014-10-13 09:30,13,16.58,16.64,16.58,16.62,777
20150301|2014-10-13 10:00,13,16.62,16.68,16.58,16.65,1998
20150301|2014-10-13 10:30,13,16.65,16.68,16.64,16.67,996
20150301|2014-10-13 11:00,13,16.66,16.72,16.66,16.71,1579
20150301|2014-10-13 11:30,13,16.71,16.72,16.62,16.63,3565
20150301|2014-10-13 12:00,13,16.63,16.63,16.63,16.63,5
20150301|2014-10-14 02:30,14,16.68,16.73,16.65,16.73,1198
20150301|2014-10-14 03:00,14,16.73,16.74,16.71,16.74,258
20150301|2014-10-14 03:30,14,16.73,16.74,16.72,16.74,176
20150301|2014-10-14 04:00,14,16.74,16.74,16.69,16.69,354
20150301|2014-10-14 04:30,14,16.69,16.71,16.68,16.68,196
20150301|2014-10-14 05:00,14,16.69,16.71,16.69,16.7,123
20150301|2014-10-14 05:30,14,16.69,16.71,16.69,16.71,229
20150301|2014-10-14 06:00,14,16.71,16.71,16.69,16.69,159
20150301|2014-10-14 06:30,14,16.7,16.72,16.7,16.71,160
20150301|2014-10-14 07:00,14,16.71,16.79,16.57,16.77,4871
20150301|2014-10-14 07:30,14,16.77,16.79,16.72,16.72,1949
20150301|2014-10-14 08:00,14,16.72,16.73,16.69,16.7,1172
20150301|2014-10-14 08:30,14,16.7,16.76,16.69,16.71,2108
20150301|2014-10-14 09:00,14,16.71,16.75,16.7,16.75,707
20150301|2014-10-14 09:30,14,16.75,16.83,16.74,16.8,2674
20150301|2014-10-14 10:00,14,16.79,16.83,16.79,16.81,1280
20150301|2014-10-14 10:30,14,16.81,16.81,16.72,16.77,1285
20150301|2014-10-14 11:00,14,16.77,16.84,16.76,16.79,1366
20150301|2014-10-14 11:30,14,16.79,16.85,16.78,16.83,4560
20150301|2014-10-15 02:30,15,16.9,16.96,16.9,16.94,4247
20150301|2014-10-15 03:00,15,16.95,16.95,16.89,16.91,1184
20150301|2014-10-15 03:30,15,16.91,16.91,16.86,16.86,470
20150301|2014-10-15 04:00,15,16.87,16.89,16.86,16.88,273
20150301|2014-10-15 04:30,15,16.89,16.89,16.85,16.85,226
20150301|2014-10-15 05:00,15,16.86,16.9,16.85,16.87,306
20150301|2014-10-15 05:30,15,16.87,16.89,16.87,16.89,196
20150301|2014-10-15 06:00,15,16.89,16.89,16.85,16.87,316
20150301|2014-10-15 06:30,15,16.87,16.87,16.85,16.85,317
20150301|2014-10-15 07:00,15,16.85,16.85,16.61,16.7,5703
20150301|2014-10-15 07:30,15,16.69,16.74,16.61,16.72,3101
20150301|2014-10-15 08:00,15,16.72,16.77,16.67,16.67,1680
20150301|2014-10-15 08:30,15,16.67,16.72,16.62,16.66,2954
20150301|2014-10-15 09:00,15,16.66,16.67,16.53,16.6,4590
20150301|2014-10-15 09:30,15,16.59,16.6,16.53,16.55,4170
20150301|2014-10-15 10:00,15,16.55,16.61,16.41,16.5,8136
20150301|2014-10-15 10:30,15,16.49,16.64,16.49,16.55,3998
20150301|2014-10-15 11:00,15,16.54,16.54,16.45,16.53,3066
20150301|2014-10-15 11:30,15,16.53,16.55,16.45,16.51,6691
20150301|2014-10-16 02:30,16,16.55,16.63,16.52,16.6,2308
20150301|2014-10-16 03:00,16,16.61,16.61,16.53,16.59,628
20150301|2014-10-16 03:30,16,16.58,16.6,16.57,16.6,348
20150301|2014-10-16 04:00,16,16.6,16.61,16.55,16.55,201
20150301|2014-10-16 04:30,16,16.55,16.57,16.54,16.54,168
20150301|2014-10-16 05:00,16,16.55,16.55,16.48,16.51,1272
20150301|2014-10-16 05:30,16,16.51,16.56,16.51,16.56,759
20150301|2014-10-16 06:00,16,16.56,16.57,16.52,16.52,263
20150301|2014-10-16 06:30,16,16.52,16.56,16.49,16.51,802
20150301|2014-10-16 07:00,16,16.52,16.53,16.28,16.36,11099
20150301|2014-10-16 07:30,16,16.37,16.4,16.28,16.32,3944
20150301|2014-10-16 08:00,16,16.32,16.48,16.32,16.47,3314
20150301|2014-10-16 08:30,16,16.48,16.56,16.37,16.55,2956
20150301|2014-10-16 09:00,16,16.54,16.63,16.51,16.59,3232
20150301|2014-10-16 09:30,16,16.59,16.68,16.57,16.67,2821
20150301|2014-10-16 10:00,16,16.67,16.69,16.58,16.68,2639
20150301|2014-10-16 10:30,16,16.68,16.71,16.59,16.64,2477
20150301|2014-10-16 11:00,16,16.64,16.69,16.63,16.65,1276
20150301|2014-10-16 11:30,16,16.64,16.69,16.62,16.67,4167
20150301|2014-10-17 02:30,17,16.63,16.67,16.59,16.6,2634
20150301|2014-10-17 03:00,17,16.6,16.61,16.59,16.6,391
20150301|2014-10-17 03:30,17,16.59,16.6,16.57,16.58,641
20150301|2014-10-17 04:00,17,16.58,16.62,16.57,16.58,271
20150301|2014-10-17 04:30,17,16.57,16.59,16.56,16.58,467
20150301|2014-10-17 05:00,17,16.59,16.62,16.58,16.62,106
20150301|2014-10-17 05:30,17,16.61,16.61,16.56,16.57,374
20150301|2014-10-17 06:00,17,16.58,16.58,16.52,16.55,1039
20150301|2014-10-17 06:30,17,16.55,16.6,16.54,16.56,624
20150301|2014-10-17 07:00,17,16.56,16.67,16.55,16.66,1837
20150301|2014-10-17 07:30,17,16.65,16.66,16.54,16.63,1330
20150301|2014-10-17 08:00,17,16.62,16.64,16.56,16.57,1129
20150301|2014-10-17 08:30,17,16.56,16.6,16.52,16.53,1416
20150301|2014-10-17 09:00,17,16.53,16.55,16.45,16.48,2374
20150301|2014-10-17 09:30,17,16.48,16.54,16.43,16.47,2098
20150301|2014-10-17 10:00,17,16.47,16.6,16.46,16.58,1984
20150301|2014-10-17 10:30,17,16.59,16.67,16.54,16.6,2075
20150301|2014-10-17 11:00,17,16.6,16.74,16.58,16.73,3085
20150301|2014-10-17 11:30,17,16.72,16.73,16.57,16.58,3921
20150301|2014-10-20 02:30,20,16.69,16.69,16.65,16.67,781
20150301|2014-10-20 03:00,20,16.67,16.68,16.64,16.64,300
20150301|2014-10-20 03:30,20,16.63,16.74,16.6,16.73,1947
20150301|2014-10-20 04:00,20,16.73,16.74,16.67,16.71,576
20150301|2014-10-20 04:30,20,16.71,16.89,16.71,16.83,5919
20150301|2014-10-20 05:00,20,16.83,16.87,16.79,16.8,1198
20150301|2014-10-20 05:30,20,16.8,16.81,16.66,16.75,2895
20150301|2014-10-20 06:00,20,16.75,16.79,16.72,16.72,701
20150301|2014-10-20 06:30,20,16.71,16.71,16.66,16.67,778
20150301|2014-10-20 07:00,20,16.67,16.7,16.66,16.66,1101
20150301|2014-10-20 07:30,20,16.67,16.82,16.63,16.77,4241
20150301|2014-10-20 08:00,20,16.77,16.78,16.68,16.73,1428
20150301|2014-10-20 08:30,20,16.74,16.82,16.71,16.79,2050
20150301|2014-10-20 09:00,20,16.79,16.8,16.72,16.73,1407
20150301|2014-10-20 09:30,20,16.73,16.77,16.72,16.74,1011
20150301|2014-10-20 10:00,20,16.72,16.77,16.72,16.77,845
20150301|2014-10-20 10:30,20,16.76,16.78,16.72,16.73,977
20150301|2014-10-20 11:00,20,16.73,16.77,16.68,16.72,1970
20150301|2014-10-20 11:30,20,16.71,16.74,16.65,16.66,4539
20150301|2014-10-21 02:30,21,16.7,16.73,16.68,16.71,1668
20150301|2014-10-21 03:00,21,16.72,16.72,16.64,16.66,1068
20150301|2014-10-21 03:30,21,16.67,16.67,16.53,16.56,1136
20150301|2014-10-21 04:00,21,16.57,16.57,16.46,16.51,2609
20150301|2014-10-21 04:30,21,16.51,16.53,16.48,16.48,513
20150301|2014-10-21 05:00,21,16.49,16.49,16.42,16.42,1618
20150301|2014-10-21 05:30,21,16.42,16.48,16.37,16.42,2778
20150301|2014-10-21 06:00,21,16.42,16.45,16.36,16.43,977
20150301|2014-10-21 06:30,21,16.43,16.45,16.43,16.44,360
20150301|2014-10-21 07:00,21,16.44,16.46,16.38,16.4,1661
20150301|2014-10-21 07:30,21,16.4,16.49,16.38,16.44,1431
20150301|2014-10-21 08:00,21,16.44,16.44,16.37,16.41,2386
20150301|2014-10-21 08:30,21,16.41,16.5,16.41,16.47,1715
20150301|2014-10-21 09:00,21,16.47,16.49,16.39,16.45,1472
20150301|2014-10-21 09:30,21,16.44,16.48,16.42,16.44,1195
20150301|2014-10-21 10:00,21,16.44,16.46,16.39,16.4,1462
20150301|2014-10-21 10:30,21,16.39,16.44,16.37,16.43,1217
20150301|2014-10-21 11:00,21,16.43,16.44,16.4,16.44,777
20150301|2014-10-21 11:30,21,16.43,16.45,16.4,16.41,3152
20150301|2014-10-22 02:30,22,16.64,16.68,16.53,16.59,7063
20150301|2014-10-22 03:00,22,16.59,16.63,16.59,16.62,568
20150301|2014-10-22 03:30,22,16.62,16.63,16.59,16.6,316
20150301|2014-10-22 04:00,22,16.6,16.61,16.58,16.58,365
20150301|2014-10-22 04:30,22,16.58,16.58,16.56,16.57,100
20150301|2014-10-22 05:00,22,16.57,16.63,16.56,16.62,584
20150301|2014-10-22 05:30,22,16.62,16.63,16.53,16.58,680
20150301|2014-10-22 06:00,22,16.58,16.58,16.55,16.56,713
20150301|2014-10-22 06:30,22,16.56,16.57,16.53,16.55,869
20150301|2014-10-22 07:00,22,16.55,16.61,16.55,16.6,928
20150301|2014-10-22 07:30,22,16.6,16.61,16.56,16.6,739
20150301|2014-10-22 08:00,22,16.6,16.62,16.59,16.59,898
20150301|2014-10-22 08:30,22,16.58,16.59,16.55,16.56,1213
20150301|2014-10-22 09:00,22,16.57,16.58,16.53,16.57,1530
20150301|2014-10-22 09:30,22,16.57,16.58,16.54,16.55,622
20150301|2014-10-22 10:00,22,16.56,16.63,16.55,16.62,1190
20150301|2014-10-22 10:30,22,16.62,16.63,16.58,16.61,1159
20150301|2014-10-22 11:00,22,16.61,16.61,16.56,16.57,642
20150301|2014-10-22 11:30,22,16.57,16.57,16.47,16.52,5985
20150301|2014-10-23 02:30,23,16.5,16.56,16.43,16.53,4349
20150301|2014-10-23 03:00,23,16.52,16.56,16.52,16.54,498
20150301|2014-10-23 03:30,23,16.54,16.59,16.54,16.57,619
20150301|2014-10-23 04:00,23,16.57,16.57,16.53,16.55,197
20150301|2014-10-23 04:30,23,16.54,16.58,16.51,16.54,871
20150301|2014-10-23 05:00,23,16.55,16.57,16.51,16.55,420
20150301|2014-10-23 05:30,23,16.56,16.58,16.53,16.54,315
20150301|2014-10-23 06:00,23,16.54,16.55,16.51,16.54,353
20150301|2014-10-23 06:30,23,16.54,16.55,16.51,16.51,276
20150301|2014-10-23 07:00,23,16.51,16.56,16.46,16.47,1193
20150301|2014-10-23 07:30,23,16.46,16.49,16.44,16.44,1393
20150301|2014-10-23 08:00,23,16.45,16.45,16.42,16.43,2322
20150301|2014-10-23 08:30,23,16.43,16.43,16.33,16.36,5977
20150301|2014-10-23 09:00,23,16.36,16.36,16.24,16.3,9956
20150301|2014-10-23 09:30,23,16.29,16.33,16.28,16.3,2003
20150301|2014-10-23 10:00,23,16.31,16.35,16.27,16.28,2948
20150301|2014-10-23 10:30,23,16.29,16.31,16.26,16.26,2692
20150301|2014-10-23 11:00,23,16.26,16.27,16.13,16.15,6912
20150301|2014-10-23 11:30,23,16.15,16.2,16.13,16.17,6401
20150301|2014-10-24 02:30,24,16.28,16.33,16.23,16.3,4603
20150301|2014-10-24 03:00,24,16.31,16.33,16.28,16.31,565
20150301|2014-10-24 03:30,24,16.3,16.33,16.29,16.31,602
20150301|2014-10-24 04:00,24,16.31,16.34,16.3,16.33,494
20150301|2014-10-24 04:30,24,16.32,16.33,16.3,16.32,684
20150301|2014-10-24 05:00,24,16.32,16.32,16.25,16.3,969
20150301|2014-10-24 05:30,24,16.28,16.29,16.24,16.27,448
20150301|2014-10-24 06:00,24,16.27,16.28,16.25,16.25,158
20150301|2014-10-24 06:30,24,16.25,16.29,16.25,16.27,612
20150301|2014-10-24 07:00,24,16.28,16.33,16.25,16.29,1473
20150301|2014-10-24 07:30,24,16.3,16.32,16.29,16.3,999
20150301|2014-10-24 08:00,24,16.3,16.31,16.28,16.29,1234
20150301|2014-10-24 08:30,24,16.3,16.4,16.29,16.35,2643
20150301|2014-10-24 09:00,24,16.35,16.4,16.35,16.37,2337
20150301|2014-10-24 09:30,24,16.38,16.49,16.36,16.46,4102
20150301|2014-10-24 10:00,24,16.46,16.48,16.39,16.46,3230
20150301|2014-10-24 10:30,24,16.47,16.49,16.4,16.41,1410
20150301|2014-10-24 11:00,24,16.41,16.41,16.36,16.36,1274
20150301|2014-10-24 11:30,24,16.37,16.41,16.35,16.4,2961
20150301|2014-10-27 03:30,27,16.17,16.18,16.05,16.08,7342
20150301|2014-10-27 04:00,27,16.09,16.09,16.05,16.06,1128
20150301|2014-10-27 04:30,27,16.05,16.08,16.05,16.06,739
20150301|2014-10-27 05:00,27,16.05,16.07,16.02,16.03,2997
20150301|2014-10-27 05:30,27,16.02,16.03,16,16.01,2313
20150301|2014-10-27 06:00,27,16,16.1,15.99,16.07,3701
20150301|2014-10-27 06:30,27,16.07,16.13,16.04,16.06,1237
20150301|2014-10-27 07:00,27,16.06,16.11,15.99,16.01,3335
20150301|2014-10-27 07:30,27,16.01,16.11,16.01,16.09,2142
20150301|2014-10-27 08:00,27,16.1,16.11,16.03,16.06,1725
20150301|2014-10-27 08:30,27,16.06,16.13,16.05,16.12,1151
20150301|2014-10-27 09:00,27,16.12,16.13,16.05,16.09,1543
20150301|2014-10-27 09:30,27,16.09,16.1,15.97,16.06,4272
20150301|2014-10-27 10:00,27,16.06,16.06,15.95,15.96,4043
20150301|2014-10-27 10:30,27,15.96,15.98,15.91,15.96,3217
20150301|2014-10-27 11:00,27,15.96,16.03,15.95,15.99,1870
20150301|2014-10-27 11:30,27,15.99,16.05,15.97,16.04,3548
20150301|2014-10-28 03:30,28,16.03,16.06,15.96,15.97,2068
20150301|2014-10-28 04:00,28,15.96,15.98,15.94,15.97,566
20150301|2014-10-28 04:30,28,15.97,16,15.96,15.98,360
20150301|2014-10-28 05:00,28,15.98,16.01,15.98,15.99,273
20150301|2014-10-28 05:30,28,15.99,16.01,15.99,16.01,199
20150301|2014-10-28 06:00,28,16.01,16.01,15.99,16,334
20150301|2014-10-28 06:30,28,15.99,16.09,15.99,16.05,1965
20150301|2014-10-28 07:00,28,16.06,16.11,16.06,16.09,1330
20150301|2014-10-28 07:30,28,16.09,16.11,16.05,16.07,1388
20150301|2014-10-28 08:00,28,16.06,16.09,15.98,15.99,2995
20150301|2014-10-28 08:30,28,15.99,16.02,15.98,15.98,2244
20150301|2014-10-28 09:00,28,16,16.04,15.97,16.01,2009
20150301|2014-10-28 09:30,28,16,16.05,15.98,16,789
20150301|2014-10-28 10:00,28,16,16.01,15.98,16,666
20150301|2014-10-28 10:30,28,16,16.1,16,16.1,2625
20150301|2014-10-28 11:00,28,16.09,16.2,16.09,16.18,4119
20150301|2014-10-28 11:30,28,16.17,16.19,16.1,16.18,3119
20150301|2014-10-29 03:30,29,16.2,16.25,16.18,16.24,1936
20150301|2014-10-29 04:00,29,16.24,16.25,16.2,16.2,753
20150301|2014-10-29 04:30,29,16.21,16.25,16.2,16.25,418
20150301|2014-10-29 05:00,29,16.24,16.28,16.24,16.27,1505
20150301|2014-10-29 05:30,29,16.27,16.28,16.26,16.27,392
20150301|2014-10-29 06:00,29,16.27,16.33,16.24,16.32,2161
20150301|2014-10-29 06:30,29,16.32,16.32,16.27,16.29,1068
20150301|2014-10-29 07:00,29,16.29,16.3,16.22,16.24,2038
20150301|2014-10-29 07:30,29,16.25,16.3,16.24,16.29,1164
20150301|2014-10-29 08:00,29,16.3,16.36,16.27,16.34,3241
20150301|2014-10-29 08:30,29,16.34,16.36,16.31,16.32,1236
20150301|2014-10-29 09:00,29,16.32,16.39,16.28,16.34,3389
20150301|2014-10-29 09:30,29,16.34,16.39,16.34,16.37,674
20150301|2014-10-29 10:00,29,16.37,16.4,16.34,16.38,1521
20150301|2014-10-29 10:30,29,16.37,16.38,16.3,16.32,1260
20150301|2014-10-29 11:00,29,16.32,16.39,16.31,16.33,1499
20150301|2014-10-29 11:30,29,16.33,16.33,16.27,16.3,4345
20150301|2014-10-30 03:30,30,16.34,16.37,16.21,16.26,2882
20150301|2014-10-30 04:00,30,16.27,16.27,16.18,16.19,1379
20150301|2014-10-30 04:30,30,16.18,16.19,16.15,16.16,1073
20150301|2014-10-30 05:00,30,16.16,16.17,16.15,16.16,535
20150301|2014-10-30 05:30,30,16.16,16.18,16.16,16.17,396
20150301|2014-10-30 06:00,30,16.18,16.3,16.16,16.22,1828
20150301|2014-10-30 06:30,30,16.22,16.24,16.21,16.21,367
20150301|2014-10-30 07:00,30,16.21,16.32,16.2,16.23,1866
20150301|2014-10-30 07:30,30,16.23,16.31,16.22,16.3,1668
20150301|2014-10-30 08:00,30,16.31,16.31,16.24,16.25,888
20150301|2014-10-30 08:30,30,16.24,16.29,16.23,16.26,881
20150301|2014-10-30 09:00,30,16.27,16.34,16.26,16.33,1781
20150301|2014-10-30 09:30,30,16.33,16.34,16.28,16.29,1032
20150301|2014-10-30 10:00,30,16.3,16.32,16.26,16.3,1761
20150301|2014-10-30 10:30,30,16.31,16.31,16.27,16.29,1261
20150301|2014-10-30 11:00,30,16.29,16.3,16.27,16.29,721
20150301|2014-10-30 11:30,30,16.29,16.32,16.24,16.25,3280
20150301|2014-10-31 03:30,31,16.29,16.29,16.21,16.27,980
20150301|2014-10-31 04:00,31,16.27,16.29,16.24,16.29,609
20150301|2014-10-31 04:30,31,16.3,16.3,16.27,16.3,144
20150301|2014-10-31 05:00,31,16.3,16.3,16.28,16.29,140
20150301|2014-10-31 05:30,31,16.29,16.32,16.29,16.31,266
20150301|2014-10-31 06:00,31,16.31,16.32,16.28,16.28,348
20150301|2014-10-31 06:30,31,16.28,16.29,16.25,16.26,345
20150301|2014-10-31 07:00,31,16.25,16.27,16.17,16.18,2324
20150301|2014-10-31 07:30,31,16.18,16.24,16.17,16.2,1352
20150301|2014-10-31 08:00,31,16.2,16.2,16.11,16.14,3940
20150301|2014-10-31 08:30,31,16.14,16.22,16.11,16.21,1941
20150301|2014-10-31 09:00,31,16.22,16.22,16.15,16.15,1497
20150301|2014-10-31 09:30,31,16.15,16.2,16.1,16.11,2784
20150301|2014-10-31 10:00,31,16.12,16.13,16.05,16.07,4616
20150301|2014-10-31 10:30,31,16.08,16.09,16.05,16.09,1926
20150301|2014-10-31 11:00,31,16.08,16.09,16,16.01,4288
20150301|2014-10-31 11:30,31,16.01,16.06,16,16.01,4909
20150301|2014-11-03 02:30,3,16,16,15.95,16,2019
20150301|2014-11-03 03:00,3,16,16.04,15.99,16.02,811
20150301|2014-11-03 03:30,3,16.02,16.02,15.94,15.97,775
20150301|2014-11-03 04:00,3,15.97,15.98,15.95,15.95,126
20150301|2014-11-03 04:30,3,15.95,15.97,15.94,15.95,462
20150301|2014-11-03 05:00,3,15.96,15.98,15.95,15.97,225
20150301|2014-11-03 05:30,3,15.97,16.06,15.97,16.01,1343
20150301|2014-11-03 06:00,3,16.02,16.03,16,16.02,310
20150301|2014-11-03 06:30,3,16.02,16.04,16.01,16.02,295
20150301|2014-11-03 07:00,3,16.02,16.05,15.98,16.02,2256
20150301|2014-11-03 07:30,3,16.02,16.03,16,16.01,796
20150301|2014-11-03 08:00,3,16,16.01,15.96,15.98,1192
20150301|2014-11-03 08:30,3,15.96,15.99,15.96,15.96,1112
20150301|2014-11-03 09:00,3,15.97,16,15.94,15.98,1878
20150301|2014-11-03 09:30,3,15.98,15.99,15.95,15.97,991
20150301|2014-11-03 10:00,3,15.97,15.98,15.91,15.92,3676
20150301|2014-11-03 10:30,3,15.93,15.97,15.92,15.95,1059
20150301|2014-11-03 11:00,3,15.95,16,15.93,15.98,2126
20150301|2014-11-03 11:30,3,15.99,16,15.91,15.93,5813
20150301|2014-11-04 02:30,4,15.9,15.91,15.8,15.87,5011
20150301|2014-11-04 03:00,4,15.87,15.94,15.84,15.92,2255
20150301|2014-11-04 03:30,4,15.93,15.93,15.9,15.93,349
20150301|2014-11-04 04:00,4,15.93,15.94,15.9,15.91,256
20150301|2014-11-04 04:30,4,15.9,15.93,15.89,15.89,222
20150301|2014-11-04 05:00,4,15.9,15.92,15.89,15.89,313
20150301|2014-11-04 05:30,4,15.9,15.93,15.89,15.9,418
20150301|2014-11-04 06:00,4,15.91,15.91,15.86,15.88,436
20150301|2014-11-04 06:30,4,15.87,15.9,15.87,15.9,451
20150301|2014-11-04 07:00,4,15.9,15.9,15.85,15.87,2753
20150301|2014-11-04 07:30,4,15.87,15.9,15.85,15.88,1434
20150301|2014-11-04 08:00,4,15.88,15.89,15.84,15.85,1548
20150301|2014-11-04 08:30,4,15.86,15.88,15.83,15.88,1474
20150301|2014-11-04 09:00,4,15.88,15.91,15.85,15.86,1422
20150301|2014-11-04 09:30,4,15.87,15.88,15.83,15.84,1508
20150301|2014-11-04 10:00,4,15.83,15.85,15.82,15.82,2985
20150301|2014-11-04 10:30,4,15.82,15.83,15.74,15.76,7201
20150301|2014-11-04 11:00,4,15.75,15.76,15.67,15.71,7301
20150301|2014-11-04 11:30,4,15.72,15.75,15.65,15.72,6241
20150301|2014-11-05 02:30,5,15.71,15.75,15.66,15.69,2287
20150301|2014-11-05 03:00,5,15.69,15.7,15.65,15.68,535
20150301|2014-11-05 03:30,5,15.68,15.73,15.67,15.7,523
20150301|2014-11-05 04:00,5,15.7,15.72,15.68,15.68,255
20150301|2014-11-05 04:30,5,15.68,15.68,15.66,15.67,268
20150301|2014-11-05 05:00,5,15.67,15.69,15.64,15.66,1122
20150301|2014-11-05 05:30,5,15.66,15.67,15.65,15.65,346
20150301|2014-11-05 06:00,5,15.66,15.71,15.65,15.7,781
20150301|2014-11-05 06:30,5,15.7,15.73,15.7,15.71,417
20150301|2014-11-05 07:00,5,15.72,15.82,15.72,15.76,4320
20150301|2014-11-05 07:30,5,15.76,15.77,15.71,15.73,833
20150301|2014-11-05 08:00,5,15.73,15.76,15.69,15.73,1367
20150301|2014-11-05 08:30,5,15.72,15.72,15.61,15.63,3956
20150301|2014-11-05 09:00,5,15.62,15.63,15.58,15.59,3192
20150301|2014-11-05 09:30,5,15.6,15.65,15.59,15.63,1455
20150301|2014-11-05 10:00,5,15.63,15.65,15.61,15.62,1567
20150301|2014-11-05 10:30,5,15.61,15.62,15.55,15.57,3096
20150301|2014-11-05 11:00,5,15.56,15.62,15.56,15.58,2325
20150301|2014-11-05 11:30,5,15.57,15.58,15.5,15.53,9532
20150301|2014-11-06 02:30,6,15.55,15.61,15.54,15.61,3377
20150301|2014-11-06 03:00,6,15.61,15.63,15.59,15.61,1280
20150301|2014-11-06 03:30,6,15.62,15.62,15.59,15.6,282
20150301|2014-11-06 04:00,6,15.6,15.6,15.57,15.59,147
20150301|2014-11-06 04:30,6,15.58,15.6,15.55,15.55,535
20150301|2014-11-06 05:00,6,15.56,15.56,15.54,15.56,282
20150301|2014-11-06 05:30,6,15.56,15.57,15.56,15.56,219
20150301|2014-11-06 06:00,6,15.57,15.58,15.55,15.58,481
20150301|2014-11-06 06:30,6,15.58,15.58,15.55,15.57,490
20150301|2014-11-06 07:00,6,15.57,15.58,15.48,15.55,5082
20150301|2014-11-06 07:30,6,15.54,15.57,15.47,15.56,2570
20150301|2014-11-06 08:00,6,15.55,15.56,15.49,15.49,1390
20150301|2014-11-06 08:30,6,15.5,15.51,15.44,15.49,3018
20150301|2014-11-06 09:00,6,15.49,15.54,15.46,15.47,1659
20150301|2014-11-06 09:30,6,15.48,15.48,15.43,15.44,2399
20150301|2014-11-06 10:00,6,15.45,15.46,15.42,15.46,1448
20150301|2014-11-06 10:30,6,15.47,15.55,15.45,15.52,2851
20150301|2014-11-06 11:00,6,15.52,15.57,15.48,15.49,1732
20150301|2014-11-06 11:30,6,15.5,15.51,15.44,15.49,3438
20150301|2014-11-06 12:00,6,15.5,15.5,15.5,15.5,3
20150301|2014-11-07 02:30,7,15.66,15.86,15.62,15.72,9546
20150301|2014-11-07 03:00,7,15.72,15.76,15.69,15.73,2587
20150301|2014-11-07 03:30,7,15.72,15.74,15.67,15.7,934
20150301|2014-11-07 04:00,7,15.7,15.71,15.58,15.59,948
20150301|2014-11-07 04:30,7,15.6,15.66,15.59,15.65,938
20150301|2014-11-07 05:00,7,15.66,15.69,15.6,15.61,1858
20150301|2014-11-07 05:30,7,15.62,15.63,15.59,15.6,1591
20150301|2014-11-07 06:00,7,15.61,15.61,15.55,15.59,831
20150301|2014-11-07 06:30,7,15.59,15.61,15.57,15.57,573
20150301|2014-11-07 07:00,7,15.58,15.64,15.53,15.55,2550
20150301|2014-11-07 07:30,7,15.55,15.63,15.55,15.57,1452
20150301|2014-11-07 08:00,7,15.58,15.64,15.56,15.64,1667
20150301|2014-11-07 08:30,7,15.64,15.72,15.59,15.72,2175
20150301|2014-11-07 09:00,7,15.72,15.72,15.65,15.68,1341
20150301|2014-11-07 09:30,7,15.69,15.8,15.68,15.77,3061
20150301|2014-11-07 10:00,7,15.77,15.83,15.75,15.77,3536
20150301|2014-11-07 10:30,7,15.76,15.77,15.71,15.73,1668
20150301|2014-11-07 11:00,7,15.73,15.73,15.66,15.7,1887
20150301|2014-11-07 11:30,7,15.7,15.72,15.65,15.68,4146
20150301|2014-11-10 02:30,10,15.79,15.8,15.63,15.65,2317
20150301|2014-11-10 03:00,10,15.65,15.69,15.65,15.68,207
20150301|2014-11-10 03:30,10,15.68,15.69,15.66,15.66,145
20150301|2014-11-10 04:00,10,15.67,15.68,15.66,15.67,187
20150301|2014-11-10 04:30,10,15.68,15.72,15.68,15.68,513
20150301|2014-11-10 05:00,10,15.69,15.72,15.68,15.69,542
20150301|2014-11-10 05:30,10,15.69,15.7,15.68,15.69,217
20150301|2014-11-10 06:00,10,15.7,15.7,15.67,15.68,145
20150301|2014-11-10 06:30,10,15.68,15.69,15.68,15.69,179
20150301|2014-11-10 07:00,10,15.69,15.69,15.58,15.61,2804
20150301|2014-11-10 07:30,10,15.61,15.67,15.6,15.63,1041
20150301|2014-11-10 08:00,10,15.62,15.64,15.58,15.6,1092
20150301|2014-11-10 08:30,10,15.59,15.61,15.55,15.58,1882
20150301|2014-11-10 09:00,10,15.57,15.6,15.54,15.6,2123
20150301|2014-11-10 09:30,10,15.6,15.6,15.54,15.56,750
20150301|2014-11-10 10:00,10,15.56,15.59,15.54,15.56,1350
20150301|2014-11-10 10:30,10,15.56,15.61,15.55,15.6,836
20150301|2014-11-10 11:00,10,15.59,15.63,15.57,15.63,1215
20150301|2014-11-10 11:30,10,15.62,15.67,15.6,15.64,3607
20150301|2014-11-11 02:30,11,15.66,15.7,15.62,15.69,1884
20150301|2014-11-11 03:00,11,15.69,15.72,15.68,15.71,253
20150301|2014-11-11 03:30,11,15.72,15.72,15.67,15.67,205
20150301|2014-11-11 04:00,11,15.67,15.69,15.65,15.68,261
20150301|2014-11-11 04:30,11,15.68,15.7,15.66,15.7,287
20150301|2014-11-11 05:00,11,15.7,15.7,15.68,15.69,151
20150301|2014-11-11 05:30,11,15.69,15.7,15.68,15.69,316
20150301|2014-11-11 06:00,11,15.7,15.7,15.68,15.69,405
20150301|2014-11-11 06:30,11,15.69,15.74,15.69,15.72,610
20150301|2014-11-11 07:00,11,15.73,15.73,15.6,15.66,2759
20150301|2014-11-11 07:30,11,15.67,15.68,15.65,15.66,820
20150301|2014-11-11 08:00,11,15.65,15.69,15.63,15.65,1429
20150301|2014-11-11 08:30,11,15.65,15.73,15.64,15.73,1502
20150301|2014-11-11 09:00,11,15.73,15.74,15.7,15.74,1248
20150301|2014-11-11 09:30,11,15.74,16,15.74,15.94,14273
20150301|2014-11-11 10:00,11,15.95,16.15,15.94,16.11,14393
20150301|2014-11-11 10:30,11,16.12,16.35,16.1,16.16,17719
20150301|2014-11-11 11:00,11,16.16,16.2,16.13,16.19,2609
20150301|2014-11-11 11:30,11,16.19,16.28,16.15,16.27,7027
20150301|2014-11-12 02:30,12,16.3,16.33,16.24,16.26,3560
20150301|2014-11-12 03:00,12,16.26,16.3,16.26,16.26,531
20150301|2014-11-12 03:30,12,16.26,16.28,16.26,16.26,486
20150301|2014-11-12 04:00,12,16.27,16.27,16.19,16.2,717
20150301|2014-11-12 04:30,12,16.2,16.2,16.12,16.13,922
20150301|2014-11-12 05:00,12,16.14,16.17,16.13,16.16,470
20150301|2014-11-12 05:30,12,16.16,16.17,16.09,16.1,1384
20150301|2014-11-12 06:00,12,16.1,16.17,16.09,16.16,1211
20150301|2014-11-12 06:30,12,16.17,16.18,16.14,16.18,865
20150301|2014-11-12 07:00,12,16.17,16.2,16.12,16.17,2898
20150301|2014-11-12 07:30,12,16.16,16.22,16.15,16.18,2326
20150301|2014-11-12 08:00,12,16.19,16.23,16.18,16.22,1744
20150301|2014-11-12 08:30,12,16.22,16.25,16.17,16.22,1736
20150301|2014-11-12 09:00,12,16.22,16.44,16.21,16.26,10223
20150301|2014-11-12 09:30,12,16.26,16.34,16.24,16.28,2372
20150301|2014-11-12 10:00,12,16.28,16.34,16.25,16.34,1555
20150301|2014-11-12 10:30,12,16.34,16.36,16.27,16.34,2318
20150301|2014-11-12 11:00,12,16.33,16.36,16.3,16.34,1507
20150301|2014-11-12 11:30,12,16.34,16.38,16.29,16.29,5125
20150301|2014-11-13 02:30,13,16.22,16.28,16.11,16.27,2327
20150301|2014-11-13 03:00,13,16.28,16.29,16.25,16.26,637
20150301|2014-11-13 03:30,13,16.27,16.27,16.21,16.24,493
20150301|2014-11-13 04:00,13,16.25,16.26,16.23,16.23,132
20150301|2014-11-13 04:30,13,16.23,16.23,16.21,16.21,188
20150301|2014-11-13 05:00,13,16.22,16.29,16.21,16.24,773
20150301|2014-11-13 05:30,13,16.24,16.24,16.2,16.22,493
20150301|2014-11-13 06:00,13,16.23,16.23,16.21,16.21,139
20150301|2014-11-13 06:30,13,16.21,16.22,16.18,16.19,557
20150301|2014-11-13 07:00,13,16.19,16.28,16.19,16.24,2202
20150301|2014-11-13 07:30,13,16.24,16.34,16.22,16.33,4093
20150301|2014-11-13 08:00,13,16.33,16.33,16.27,16.3,1325
20150301|2014-11-13 08:30,13,16.3,16.32,16.25,16.32,1287
20150301|2014-11-13 09:00,13,16.31,16.34,16.24,16.26,1590
20150301|2014-11-13 09:30,13,16.26,16.3,16.25,16.26,1212
20150301|2014-11-13 10:00,13,16.26,16.31,16.19,16.22,2504
20150301|2014-11-13 10:30,13,16.22,16.22,16.07,16.11,5701
20150301|2014-11-13 11:00,13,16.11,16.13,16.03,16.03,3169
20150301|2014-11-13 11:30,13,16.04,16.06,15.94,16.03,10222
20150301|2014-11-14 02:30,14,16.06,16.08,16.01,16.05,1678
20150301|2014-11-14 03:00,14,16.05,16.06,16.01,16.06,277
20150301|2014-11-14 03:30,14,16.05,16.06,15.97,15.99,373
20150301|2014-11-14 04:00,14,15.99,16,15.98,15.99,72
20150301|2014-11-14 04:30,14,15.99,16,15.99,16,111
20150301|2014-11-14 05:00,14,16.01,16.02,15.97,16,380
20150301|2014-11-14 05:30,14,15.99,15.99,15.8,15.84,5158
20150301|2014-11-14 06:00,14,15.85,15.88,15.84,15.86,770
20150301|2014-11-14 06:30,14,15.86,15.86,15.74,15.8,5168
20150301|2014-11-14 07:00,14,15.8,15.88,15.79,15.85,2826
20150301|2014-11-14 07:30,14,15.85,15.88,15.83,15.88,600
20150301|2014-11-14 08:00,14,15.88,15.88,15.85,15.87,818
20150301|2014-11-14 08:30,14,15.87,15.92,15.86,15.91,1722
20150301|2014-11-14 09:00,14,15.91,15.97,15.91,15.92,2201
20150301|2014-11-14 09:30,14,15.92,15.97,15.88,15.9,1291
20150301|2014-11-14 10:00,14,15.9,15.96,15.89,15.94,1153
20150301|2014-11-14 10:30,14,15.94,15.98,15.94,15.96,1110
20150301|2014-11-14 11:00,14,15.96,15.98,15.92,15.95,1231
20150301|2014-11-14 11:30,14,15.95,15.97,15.85,15.85,3738
20150301|2014-11-14 12:00,14,15.86,15.86,15.86,15.86,23
20150301|2014-11-17 02:30,17,15.9,15.98,15.86,15.86,2212
20150301|2014-11-17 03:00,17,15.87,15.94,15.86,15.91,675
20150301|2014-11-17 03:30,17,15.91,15.92,15.88,15.91,230
20150301|2014-11-17 04:00,17,15.91,15.91,15.87,15.87,221
20150301|2014-11-17 04:30,17,15.87,15.9,15.86,15.87,291
20150301|2014-11-17 05:00,17,15.88,15.88,15.86,15.88,302
20150301|2014-11-17 05:30,17,15.88,15.9,15.83,15.84,340
20150301|2014-11-17 06:00,17,15.85,15.85,15.82,15.82,389
20150301|2014-11-17 06:30,17,15.82,15.84,15.74,15.74,2352
20150301|2014-11-17 07:00,17,15.74,15.76,15.66,15.71,4787
20150301|2014-11-17 07:30,17,15.71,15.79,15.7,15.76,1304
20150301|2014-11-17 08:00,17,15.77,15.78,15.74,15.76,1050
20150301|2014-11-17 08:30,17,15.77,15.77,15.71,15.72,1445
20150301|2014-11-17 09:00,17,15.72,15.77,15.72,15.75,1687
20150301|2014-11-17 09:30,17,15.75,15.76,15.73,15.76,1886
20150301|2014-11-17 10:00,17,15.75,15.79,15.74,15.78,1678
20150301|2014-11-17 10:30,17,15.78,15.79,15.75,15.78,975
20150301|2014-11-17 11:00,17,15.77,15.8,15.76,15.78,1086
20150301|2014-11-17 11:30,17,15.78,15.79,15.74,15.76,3069
20150301|2014-11-18 02:30,18,15.8,15.82,15.75,15.78,1514
20150301|2014-11-18 03:00,18,15.78,15.86,15.77,15.84,430
20150301|2014-11-18 03:30,18,15.84,15.85,15.83,15.84,174
20150301|2014-11-18 04:00,18,15.85,15.85,15.83,15.85,329
20150301|2014-11-18 04:30,18,15.85,15.87,15.81,15.82,349
20150301|2014-11-18 05:00,18,15.82,15.83,15.8,15.8,241
20150301|2014-11-18 05:30,18,15.8,15.82,15.78,15.82,193
20150301|2014-11-18 06:00,18,15.82,15.83,15.77,15.82,316
20150301|2014-11-18 06:30,18,15.82,15.85,15.82,15.84,437
20150301|2014-11-18 07:00,18,15.84,15.84,15.75,15.78,1566
20150301|2014-11-18 07:30,18,15.78,15.78,15.73,15.73,1314
20150301|2014-11-18 08:00,18,15.73,15.78,15.73,15.78,1488
20150301|2014-11-18 08:30,18,15.78,15.78,15.65,15.71,4440
20150301|2014-11-18 09:00,18,15.72,15.74,15.68,15.73,1232
20150301|2014-11-18 09:30,18,15.74,15.78,15.72,15.73,1206
20150301|2014-11-18 10:00,18,15.73,15.75,15.67,15.69,2007
20150301|2014-11-18 10:30,18,15.7,15.71,15.67,15.71,857
20150301|2014-11-18 11:00,18,15.71,15.72,15.67,15.69,1144
20150301|2014-11-18 11:30,18,15.69,15.72,15.68,15.7,3286
20150301|2014-11-19 02:30,19,15.72,15.72,15.65,15.66,2095
20150301|2014-11-19 03:00,19,15.67,15.67,15.66,15.66,158
20150301|2014-11-19 03:30,19,15.67,15.68,15.66,15.67,221
20150301|2014-11-19 04:00,19,15.68,15.7,15.67,15.69,432
20150301|2014-11-19 04:30,19,15.7,15.75,15.69,15.71,1371
20150301|2014-11-19 05:00,19,15.73,15.74,15.71,15.74,109
20150301|2014-11-19 05:30,19,15.74,15.75,15.72,15.74,300
20150301|2014-11-19 06:00,19,15.74,15.74,15.72,15.73,141
20150301|2014-11-19 06:30,19,15.73,15.79,15.72,15.77,1023
20150301|2014-11-19 07:00,19,15.77,15.86,15.76,15.79,2756
20150301|2014-11-19 07:30,19,15.79,15.81,15.77,15.78,541
20150301|2014-11-19 08:00,19,15.78,15.94,15.78,15.88,4115
20150301|2014-11-19 08:30,19,15.89,15.9,15.86,15.87,1255
20150301|2014-11-19 09:00,19,15.87,15.91,15.83,15.9,1909
20150301|2014-11-19 09:30,19,15.91,15.94,15.85,15.93,1741
20150301|2014-11-19 10:00,19,15.94,15.94,15.89,15.93,1301
20150301|2014-11-19 10:30,19,15.93,15.94,15.92,15.94,904
20150301|2014-11-19 11:00,19,15.94,15.95,15.88,15.93,1834
20150301|2014-11-19 11:30,19,15.92,15.97,15.82,15.83,4930
20150301|2014-11-20 02:30,20,15.85,15.91,15.83,15.84,931
20150301|2014-11-20 03:00,20,15.86,15.86,15.83,15.84,832
20150301|2014-11-20 03:30,20,15.85,15.86,15.84,15.85,121
20150301|2014-11-20 04:00,20,15.85,15.86,15.83,15.84,226
20150301|2014-11-20 04:30,20,15.84,15.84,15.83,15.83,109
20150301|2014-11-20 05:00,20,15.84,15.89,15.83,15.88,439
20150301|2014-11-20 05:30,20,15.88,15.94,15.88,15.91,518
20150301|2014-11-20 06:00,20,15.92,16,15.91,15.98,2917
20150301|2014-11-20 06:30,20,15.98,16.11,15.98,16.09,4421
20150301|2014-11-20 07:00,20,16.09,16.15,16.05,16.15,2972
20150301|2014-11-20 07:30,20,16.15,16.22,16.14,16.16,6025
20150301|2014-11-20 08:00,20,16.16,16.18,16.14,16.15,2208
20150301|2014-11-20 08:30,20,16.15,16.17,16.1,16.14,1734
20150301|2014-11-20 09:00,20,16.14,16.17,16.13,16.16,1147
20150301|2014-11-20 09:30,20,16.16,16.18,16.15,16.17,1301
20150301|2014-11-20 10:00,20,16.18,16.2,16.16,16.18,2009
20150301|2014-11-20 10:30,20,16.18,16.19,16.14,16.15,1419
20150301|2014-11-20 11:00,20,16.16,16.18,16.14,16.16,1218
20150301|2014-11-20 11:30,20,16.16,16.18,16.02,16.05,5965
20150301|2014-11-21 02:30,21,16.05,16.05,15.87,15.89,4451
20150301|2014-11-21 03:00,21,15.9,15.95,15.89,15.95,792
20150301|2014-11-21 03:30,21,15.94,15.97,15.93,15.95,226
20150301|2014-11-21 04:00,21,15.96,15.96,15.93,15.93,478
20150301|2014-11-21 04:30,21,15.93,15.97,15.93,15.96,517
20150301|2014-11-21 05:00,21,15.97,15.98,15.95,15.98,417
20150301|2014-11-21 05:30,21,15.97,15.98,15.93,15.96,613
20150301|2014-11-21 06:00,21,15.96,16,15.93,15.99,624
20150301|2014-11-21 06:30,21,15.99,16,15.96,15.98,1061
20150301|2014-11-21 07:00,21,15.97,15.98,15.93,15.96,1983
20150301|2014-11-21 07:30,21,15.96,16.03,15.94,16.02,1844
20150301|2014-11-21 08:00,21,16.01,16.08,16.01,16.07,2660
20150301|2014-11-21 08:30,21,16.07,16.12,16.05,16.12,1778
20150301|2014-11-21 09:00,21,16.12,16.14,16.09,16.11,1763
20150301|2014-11-21 09:30,21,16.12,16.18,16.11,16.17,2554
20150301|2014-11-21 10:00,21,16.16,16.18,16.13,16.15,1804
20150301|2014-11-21 10:30,21,16.15,16.17,16.06,16.11,2514
20150301|2014-11-21 11:00,21,16.11,16.12,16.03,16.09,2296
20150301|2014-11-21 11:30,21,16.09,16.13,16.06,16.11,3294
20150301|2014-11-24 02:30,24,16.05,16.07,15.99,16.02,3369
20150301|2014-11-24 03:00,24,16.02,16.02,16,16,483
20150301|2014-11-24 03:30,24,16,16.01,15.99,16.01,362
20150301|2014-11-24 04:00,24,16.01,16.01,15.96,15.96,476
20150301|2014-11-24 04:30,24,15.96,16,15.96,15.99,219
20150301|2014-11-24 05:00,24,15.99,16.06,15.99,16.03,1404
20150301|2014-11-24 05:30,24,16.02,16.03,16,16.01,250
20150301|2014-11-24 06:00,24,16.02,16.02,16,16,283
20150301|2014-11-24 06:30,24,16.01,16.03,16,16.03,513
20150301|2014-11-24 07:00,24,16.03,16.07,16.02,16.05,1490
20150301|2014-11-24 07:30,24,16.05,16.08,16.04,16.05,1575
20150301|2014-11-24 08:00,24,16.04,16.07,16.04,16.07,935
20150301|2014-11-24 08:30,24,16.07,16.08,16.04,16.05,1185
20150301|2014-11-24 09:00,24,16.05,16.08,16.01,16.07,1269
20150301|2014-11-24 09:30,24,16.07,16.1,16.04,16.07,1311
20150301|2014-11-24 10:00,24,16.06,16.08,16.03,16.07,980
20150301|2014-11-24 10:30,24,16.07,16.08,16.06,16.07,292
20150301|2014-11-24 11:00,24,16.07,16.08,16.02,16.03,1154
20150301|2014-11-24 11:30,24,16.02,16.03,15.98,16.01,3848
20150301|2014-11-25 02:30,25,16.07,16.08,16.03,16.08,1024
20150301|2014-11-25 03:00,25,16.09,16.09,16.06,16.07,356
20150301|2014-11-25 03:30,25,16.07,16.13,16.06,16.12,1178
20150301|2014-11-25 04:00,25,16.12,16.2,16.11,16.17,1508
20150301|2014-11-25 04:30,25,16.17,16.18,16.14,16.15,421
20150301|2014-11-25 05:00,25,16.15,16.15,16.11,16.14,113
20150301|2014-11-25 05:30,25,16.13,16.13,16.1,16.11,258
20150301|2014-11-25 06:00,25,16.11,16.16,16.11,16.15,433
20150301|2014-11-25 06:30,25,16.15,16.16,16.12,16.14,293
20150301|2014-11-25 07:00,25,16.14,16.15,16.07,16.11,1688
20150301|2014-11-25 07:30,25,16.1,16.17,16.09,16.16,1506
20150301|2014-11-25 08:00,25,16.15,16.16,16.07,16.12,2545
20150301|2014-11-25 08:30,25,16.11,16.13,16.05,16.06,1078
20150301|2014-11-25 09:00,25,16.07,16.07,15.95,15.96,5272
20150301|2014-11-25 09:30,25,15.96,15.99,15.93,15.95,1874
20150301|2014-11-25 10:00,25,15.95,15.96,15.9,15.93,2830
20150301|2014-11-25 10:30,25,15.93,15.96,15.92,15.93,679
20150301|2014-11-25 11:00,25,15.93,15.95,15.92,15.93,754
20150301|2014-11-25 11:30,25,15.93,16.03,15.93,16,2932
20150301|2014-11-26 02:30,26,16,16.07,15.98,15.99,614
20150301|2014-11-26 03:00,26,16,16.01,15.96,16,759
20150301|2014-11-26 03:30,26,16,16.02,15.98,16.02,466
20150301|2014-11-26 04:00,26,16.02,16.03,16.01,16.03,233
20150301|2014-11-26 04:30,26,16.03,16.03,15.96,16.01,795
20150301|2014-11-26 05:00,26,16.02,16.04,15.99,16.02,409
20150301|2014-11-26 05:30,26,16.03,16.05,16.02,16.04,306
20150301|2014-11-26 06:00,26,16.04,16.08,16.02,16.02,631
20150301|2014-11-26 06:30,26,16.03,16.04,16.01,16.02,245
20150301|2014-11-26 07:00,26,16.03,16.08,16.02,16.04,1650
20150301|2014-11-26 07:30,26,16.04,16.05,15.99,15.99,1040
20150301|2014-11-26 08:00,26,15.99,16.02,15.98,16.01,749
20150301|2014-11-26 08:30,26,16.02,16.04,16,16.04,552
20150301|2014-11-26 09:00,26,16.04,16.12,16.04,16.06,3370
20150301|2014-11-26 09:30,26,16.07,16.09,16.05,16.08,889
20150301|2014-11-26 10:00,26,16.08,16.11,16.03,16.03,1146
20150301|2014-11-26 10:30,26,16.04,16.09,16.04,16.07,635
20150301|2014-11-26 11:00,26,16.07,16.11,16.06,16.07,837
20150301|2014-11-26 11:30,26,16.08,16.13,16.08,16.13,3019
20150301|2014-11-28 02:30,28,15.96,15.99,15.88,15.93,4270
20150301|2014-11-28 03:00,28,15.93,15.93,15.89,15.91,893
20150301|2014-11-28 03:30,28,15.9,15.94,15.87,15.87,1249
20150301|2014-11-28 04:00,28,15.88,15.9,15.87,15.9,798
20150301|2014-11-28 04:30,28,15.89,15.91,15.89,15.9,363
20150301|2014-11-28 05:00,28,15.91,15.95,15.9,15.91,685
20150301|2014-11-28 05:30,28,15.92,15.93,15.91,15.91,268
20150301|2014-11-28 06:00,28,15.91,15.94,15.91,15.94,197
20150301|2014-11-28 06:30,28,15.94,15.95,15.9,15.91,379
20150301|2014-11-28 07:00,28,15.91,15.94,15.9,15.9,1403
20150301|2014-11-28 07:30,28,15.9,15.91,15.86,15.87,2820
20150301|2014-11-28 08:00,28,15.87,15.89,15.78,15.78,5072
20150301|2014-11-28 08:30,28,15.78,15.79,15.63,15.64,10409
20150301|2014-11-28 09:00,28,15.64,15.66,15.56,15.58,6376
20150301|2014-11-28 09:30,28,15.58,15.61,15.57,15.59,2904
20150301|2014-11-28 10:00,28,15.59,15.59,15.56,15.56,3486
20150301|2014-11-28 10:30,28,15.56,15.57,15.56,15.57,2090
20150301|2014-11-28 11:00,28,15.56,15.61,15.56,15.57,1857
20150301|2014-11-28 11:30,28,15.56,15.64,15.53,15.59,7049
20150301|2014-12-01 02:30,1,15.52,15.52,15.44,15.45,6190
20150301|2014-12-01 03:00,1,15.45,15.48,15.35,15.46,4729
20150301|2014-12-01 03:30,1,15.46,15.54,15.46,15.52,844
20150301|2014-12-01 04:00,1,15.52,15.52,15.48,15.51,314
20150301|2014-12-01 04:30,1,15.5,15.55,15.5,15.54,751
20150301|2014-12-01 05:00,1,15.53,15.58,15.53,15.56,632
20150301|2014-12-01 05:30,1,15.57,15.58,15.51,15.53,851
20150301|2014-12-01 06:00,1,15.53,15.62,15.51,15.58,1343
20150301|2014-12-01 06:30,1,15.58,15.58,15.52,15.55,567
20150301|2014-12-01 07:00,1,15.54,15.75,15.54,15.7,7358
20150301|2014-12-01 07:30,1,15.7,15.7,15.58,15.6,2119
20150301|2014-12-01 08:00,1,15.6,15.66,15.58,15.65,2002
20150301|2014-12-01 08:30,1,15.64,15.7,15.64,15.67,2069
20150301|2014-12-01 09:00,1,15.66,15.68,15.63,15.66,1178
20150301|2014-12-01 09:30,1,15.65,15.69,15.6,15.63,1562
20150301|2014-12-01 10:00,1,15.62,15.68,15.6,15.62,1552
20150301|2014-12-01 10:30,1,15.62,15.66,15.61,15.63,801
20150301|2014-12-01 11:00,1,15.62,15.62,15.58,15.59,1421
20150301|2014-12-01 11:30,1,15.58,15.64,15.54,15.63,4593
20150301|2014-12-02 02:30,2,15.54,15.61,15.49,15.56,2488
20150301|2014-12-02 03:00,2,15.56,15.58,15.56,15.58,217
20150301|2014-12-02 03:30,2,15.58,15.6,15.57,15.58,254
20150301|2014-12-02 04:00,2,15.57,15.58,15.57,15.57,93
20150301|2014-12-02 04:30,2,15.58,15.58,15.57,15.57,55
20150301|2014-12-02 05:00,2,15.58,15.58,15.56,15.57,123
20150301|2014-12-02 05:30,2,15.56,15.57,15.53,15.54,602
20150301|2014-12-02 06:00,2,15.53,15.55,15.53,15.54,142
20150301|2014-12-02 06:30,2,15.54,15.56,15.53,15.55,386
20150301|2014-12-02 07:00,2,15.56,15.61,15.55,15.57,1965
20150301|2014-12-02 07:30,2,15.57,15.59,15.55,15.57,1462
20150301|2014-12-02 08:00,2,15.56,15.63,15.56,15.61,1963
20150301|2014-12-02 08:30,2,15.61,15.68,15.53,15.57,3985
20150301|2014-12-02 09:00,2,15.57,15.57,15.47,15.49,3671
20150301|2014-12-02 09:30,2,15.5,15.51,15.37,15.39,6940
20150301|2014-12-02 10:00,2,15.39,15.4,15.32,15.35,6629
20150301|2014-12-02 10:30,2,15.34,15.37,15.29,15.31,4984
20150301|2014-12-02 11:00,2,15.3,15.34,15.27,15.27,3699
20150301|2014-12-02 11:30,2,15.28,15.31,15.21,15.23,10309
20150301|2014-12-03 02:30,3,15.21,15.25,15.17,15.17,4683
20150301|2014-12-03 03:00,3,15.18,15.2,15.17,15.18,943
20150301|2014-12-03 03:30,3,15.17,15.18,15.12,15.12,1943
20150301|2014-12-03 04:00,3,15.13,15.14,15.11,15.14,703
20150301|2014-12-03 04:30,3,15.13,15.19,15.13,15.16,815
20150301|2014-12-03 05:00,3,15.15,15.19,15.15,15.16,329
20150301|2014-12-03 05:30,3,15.15,15.17,15.12,15.12,1012
20150301|2014-12-03 06:00,3,15.12,15.12,15.08,15.1,3037
20150301|2014-12-03 06:30,3,15.09,15.16,15.07,15.12,2170
20150301|2014-12-03 07:00,3,15.12,15.2,15.08,15.19,4010
20150301|2014-12-03 07:30,3,15.2,15.26,15.17,15.25,3850
20150301|2014-12-03 08:00,3,15.25,15.25,15.15,15.17,2229
20150301|2014-12-03 08:30,3,15.18,15.2,15.15,15.19,1521
20150301|2014-12-03 09:00,3,15.19,15.2,15.15,15.16,1999
20150301|2014-12-03 09:30,3,15.16,15.17,15.12,15.15,1854
20150301|2014-12-03 10:00,3,15.16,15.17,15.13,15.14,1564
20150301|2014-12-03 10:30,3,15.14,15.16,15.12,15.14,1693
20150301|2014-12-03 11:00,3,15.13,15.15,15.09,15.09,1700
20150301|2014-12-03 11:30,3,15.09,15.12,15.08,15.1,4999
20150301|2014-12-04 02:30,4,15.12,15.17,15.1,15.14,1587
20150301|2014-12-04 03:00,4,15.15,15.15,15.11,15.12,205
20150301|2014-12-04 03:30,4,15.11,15.13,15.09,15.13,982
20150301|2014-12-04 04:00,4,15.12,15.14,15.1,15.12,297
20150301|2014-12-04 04:30,4,15.12,15.15,15.11,15.12,339
20150301|2014-12-04 05:00,4,15.12,15.14,15.12,15.14,124
20150301|2014-12-04 05:30,4,15.14,15.15,15.12,15.12,571
20150301|2014-12-04 06:00,4,15.12,15.13,15.12,15.12,197
20150301|2014-12-04 06:30,4,15.12,15.12,15.09,15.11,909
20150301|2014-12-04 07:00,4,15.09,15.11,15.02,15.08,5281
20150301|2014-12-04 07:30,4,15.08,15.08,15.02,15.05,2110
20150301|2014-12-04 08:00,4,15.06,15.11,15.02,15.02,2784
20150301|2014-12-04 08:30,4,15.02,15.06,15.02,15.06,1264
20150301|2014-12-04 09:00,4,15.06,15.1,15.03,15.05,1316
20150301|2014-12-04 09:30,4,15.04,15.06,15.03,15.03,1049
20150301|2014-12-04 10:00,4,15.05,15.08,15.03,15.07,1011
20150301|2014-12-04 10:30,4,15.07,15.19,15.05,15.15,3216
20150301|2014-12-04 11:00,4,15.15,15.18,15.12,15.15,1361
20150301|2014-12-04 11:30,4,15.15,15.24,15.1,15.19,4203
20150301|2014-12-05 02:30,5,15.21,15.25,15.18,15.24,1521
20150301|2014-12-05 03:00,5,15.24,15.25,15.22,15.22,366
20150301|2014-12-05 03:30,5,15.22,15.23,15.21,15.23,238
20150301|2014-12-05 04:00,5,15.23,15.23,15.18,15.18,362
20150301|2014-12-05 04:30,5,15.18,15.2,15.16,15.16,256
20150301|2014-12-05 05:00,5,15.17,15.18,15.12,15.13,787
20150301|2014-12-05 05:30,5,15.13,15.15,15.13,15.14,91
20150301|2014-12-05 06:00,5,15.14,15.15,15.11,15.12,321
20150301|2014-12-05 06:30,5,15.12,15.16,15.11,15.14,597
20150301|2014-12-05 07:00,5,15.13,15.15,15.06,15.08,3157
20150301|2014-12-05 07:30,5,15.08,15.11,15.07,15.08,854
20150301|2014-12-05 08:00,5,15.07,15.1,15.06,15.1,1032
20150301|2014-12-05 08:30,5,15.09,15.15,15.08,15.1,1323
20150301|2014-12-05 09:00,5,15.09,15.13,15.08,15.09,706
20150301|2014-12-05 09:30,5,15.1,15.16,15.09,15.15,1405
20150301|2014-12-05 10:00,5,15.14,15.15,15.09,15.11,1489
20150301|2014-12-05 10:30,5,15.12,15.12,15.07,15.1,2204
20150301|2014-12-05 11:00,5,15.1,15.1,15.08,15.09,509
20150301|2014-12-05 11:30,5,15.09,15.16,15.08,15.14,2921
20150301|2014-12-08 02:30,8,15.25,15.34,15.24,15.28,2999
20150301|2014-12-08 03:00,8,15.29,15.29,15.26,15.26,536
20150301|2014-12-08 03:30,8,15.26,15.29,15.25,15.26,289
20150301|2014-12-08 04:00,8,15.27,15.29,15.25,15.27,616
20150301|2014-12-08 04:30,8,15.28,15.31,15.27,15.29,658
20150301|2014-12-08 05:00,8,15.3,15.3,15.27,15.27,138
20150301|2014-12-08 05:30,8,15.27,15.28,15.21,15.22,533
20150301|2014-12-08 06:00,8,15.23,15.23,15.19,15.2,684
20150301|2014-12-08 06:30,8,15.2,15.22,15.19,15.21,369
20150301|2014-12-08 07:00,8,15.22,15.3,15.21,15.25,1694
20150301|2014-12-08 07:30,8,15.25,15.26,15.2,15.24,909
20150301|2014-12-08 08:00,8,15.24,15.42,15.23,15.41,6024
20150301|2014-12-08 08:30,8,15.41,15.43,15.37,15.38,2690
20150301|2014-12-08 09:00,8,15.37,15.38,15.31,15.37,1909
20150301|2014-12-08 09:30,8,15.37,15.38,15.29,15.3,1379
20150301|2014-12-08 10:00,8,15.3,15.37,15.29,15.34,1479
20150301|2014-12-08 10:30,8,15.34,15.35,15.22,15.28,2933
20150301|2014-12-08 11:00,8,15.28,15.32,15.26,15.3,1247
20150301|2014-12-08 11:30,8,15.3,15.37,15.27,15.3,3772
20150301|2014-12-09 02:30,9,15.25,15.3,15.22,15.25,1239
20150301|2014-12-09 03:00,9,15.25,15.32,15.24,15.29,503
20150301|2014-12-09 03:30,9,15.3,15.3,15.24,15.25,311
20150301|2014-12-09 04:00,9,15.25,15.27,15.25,15.25,108
20150301|2014-12-09 04:30,9,15.26,15.29,15.25,15.29,196
20150301|2014-12-09 05:00,9,15.29,15.3,15.26,15.29,410
20150301|2014-12-09 05:30,9,15.29,15.29,15.27,15.28,243
20150301|2014-12-09 06:00,9,15.27,15.3,15.27,15.29,275
20150301|2014-12-09 06:30,9,15.29,15.3,15.27,15.28,228
20150301|2014-12-09 07:00,9,15.27,15.31,15.24,15.25,2115
20150301|2014-12-09 07:30,9,15.26,15.29,15.21,15.24,2177
20150301|2014-12-09 08:00,9,15.24,15.35,15.23,15.35,2624
20150301|2014-12-09 08:30,9,15.35,15.35,15.25,15.31,2726
20150301|2014-12-09 09:00,9,15.31,15.35,15.28,15.35,1600
20150301|2014-12-09 09:30,9,15.35,15.4,15.34,15.38,3172
20150301|2014-12-09 10:00,9,15.38,15.42,15.37,15.4,2224
20150301|2014-12-09 10:30,9,15.4,15.4,15.37,15.39,1439
20150301|2014-12-09 11:00,9,15.39,15.45,15.38,15.38,2491
20150301|2014-12-09 11:30,9,15.39,15.43,15.38,15.42,4199
20150301|2014-12-10 02:30,10,15.54,15.62,15.54,15.57,5124
20150301|2014-12-10 03:00,10,15.58,15.6,15.55,15.6,1108
20150301|2014-12-10 03:30,10,15.6,15.6,15.55,15.55,1639
20150301|2014-12-10 04:00,10,15.55,15.55,15.54,15.55,487
20150301|2014-12-10 04:30,10,15.54,15.55,15.52,15.53,464
20150301|2014-12-10 05:00,10,15.54,15.55,15.53,15.54,171
20150301|2014-12-10 05:30,10,15.54,15.55,15.53,15.55,294
20150301|2014-12-10 06:00,10,15.54,15.55,15.51,15.51,1118
20150301|2014-12-10 06:30,10,15.52,15.52,15.49,15.51,970
20150301|2014-12-10 07:00,10,15.51,15.57,15.5,15.54,2321
20150301|2014-12-10 07:30,10,15.55,15.57,15.53,15.55,1337
20150301|2014-12-10 08:00,10,15.56,15.57,15.53,15.56,2646
20150301|2014-12-10 08:30,10,15.56,15.56,15.53,15.55,1652
20150301|2014-12-10 09:00,10,15.55,15.58,15.52,15.55,2156
20150301|2014-12-10 09:30,10,15.56,15.57,15.48,15.5,2066
20150301|2014-12-10 10:00,10,15.5,15.52,15.47,15.5,2254
20150301|2014-12-10 10:30,10,15.5,15.5,15.46,15.48,1281
20150301|2014-12-10 11:00,10,15.48,15.54,15.48,15.53,1839
20150301|2014-12-10 11:30,10,15.53,15.55,15.44,15.47,5222
20150301|2014-12-11 02:30,11,15.43,15.5,15.43,15.5,1461
20150301|2014-12-11 03:00,11,15.5,15.5,15.47,15.48,494
20150301|2014-12-11 03:30,11,15.47,15.51,15.47,15.5,134
20150301|2014-12-11 04:00,11,15.5,15.5,15.47,15.48,127
20150301|2014-12-11 04:30,11,15.48,15.48,15.47,15.48,122
20150301|2014-12-11 05:00,11,15.48,15.48,15.43,15.43,629
20150301|2014-12-11 05:30,11,15.43,15.45,15.41,15.43,377
20150301|2014-12-11 06:00,11,15.43,15.43,15.39,15.4,774
20150301|2014-12-11 06:30,11,15.41,15.42,15.39,15.42,315
20150301|2014-12-11 07:00,11,15.42,15.46,15.4,15.44,1694
20150301|2014-12-11 07:30,11,15.45,15.48,15.42,15.43,1962
20150301|2014-12-11 08:00,11,15.44,15.44,15.3,15.36,5321
20150301|2014-12-11 08:30,11,15.36,15.4,15.34,15.38,1332
20150301|2014-12-11 09:00,11,15.38,15.41,15.35,15.4,1402
20150301|2014-12-11 09:30,11,15.41,15.41,15.31,15.31,2107
20150301|2014-12-11 10:00,11,15.32,15.36,15.3,15.31,1305
20150301|2014-12-11 10:30,11,15.3,15.3,15.16,15.19,7116
20150301|2014-12-11 11:00,11,15.19,15.22,15.13,15.15,2358
20150301|2014-12-11 11:30,11,15.16,15.16,15.1,15.15,6895
20150301|2014-12-12 02:30,12,15.14,15.19,15.07,15.14,2887
20150301|2014-12-12 03:00,12,15.14,15.18,15.09,15.11,959
20150301|2014-12-12 03:30,12,15.11,15.13,15.11,15.11,152
20150301|2014-12-12 04:00,12,15.12,15.14,15.12,15.13,180
20150301|2014-12-12 04:30,12,15.13,15.14,15.13,15.14,168
20150301|2014-12-12 05:00,12,15.15,15.16,15.14,15.14,468
20150301|2014-12-12 05:30,12,15.14,15.18,15.14,15.18,159
20150301|2014-12-12 06:00,12,15.18,15.21,15.17,15.18,268
20150301|2014-12-12 06:30,12,15.18,15.2,15.16,15.17,355
20150301|2014-12-12 07:00,12,15.17,15.2,15.13,15.14,1253
20150301|2014-12-12 07:30,12,15.14,15.18,15.13,15.14,1546
20150301|2014-12-12 08:00,12,15.14,15.15,15.09,15.1,2129
20150301|2014-12-12 08:30,12,15.1,15.14,15.09,15.09,1926
20150301|2014-12-12 09:00,12,15.09,15.13,15.08,15.1,1165
20150301|2014-12-12 09:30,12,15.1,15.13,15.09,15.09,1193
20150301|2014-12-12 10:00,12,15.09,15.09,14.96,15,9644
20150301|2014-12-12 10:30,12,15,15.04,14.99,15.01,1305
20150301|2014-12-12 11:00,12,15.01,15.02,14.98,15,972
20150301|2014-12-12 11:30,12,14.99,15.04,14.96,15,4241
20150301|2014-12-15 02:30,15,15,15.09,15,15.08,3238
20150301|2014-12-15 03:00,15,15.09,15.1,15.06,15.08,660
20150301|2014-12-15 03:30,15,15.09,15.13,15.09,15.12,338
20150301|2014-12-15 04:00,15,15.11,15.13,15.11,15.13,201
20150301|2014-12-15 04:30,15,15.12,15.15,15.11,15.15,608
20150301|2014-12-15 05:00,15,15.15,15.15,15.13,15.14,565
20150301|2014-12-15 05:30,15,15.13,15.14,15.11,15.12,408
20150301|2014-12-15 06:00,15,15.12,15.12,15.1,15.12,209
20150301|2014-12-15 06:30,15,15.12,15.12,15.09,15.09,475
20150301|2014-12-15 07:00,15,15.1,15.12,15.06,15.06,2108
20150301|2014-12-15 07:30,15,15.06,15.08,15,15,2239
20150301|2014-12-15 08:00,15,14.99,15.04,14.99,15.03,2049
20150301|2014-12-15 08:30,15,15.02,15.03,14.98,15.01,1786
20150301|2014-12-15 09:00,15,15.02,15.04,15,15,1436
20150301|2014-12-15 09:30,15,14.99,15.06,14.98,15.03,2157
20150301|2014-12-15 10:00,15,15.02,15.04,14.99,15.01,1581
20150301|2014-12-15 10:30,15,15,15.03,14.95,14.97,2451
20150301|2014-12-15 11:00,15,14.98,14.98,14.89,14.92,4699
20150301|2014-12-15 11:30,15,14.92,14.97,14.9,14.96,4547
20150301|2014-12-16 02:30,16,14.96,14.98,14.86,14.87,3827
20150301|2014-12-16 03:00,16,14.88,14.9,14.87,14.9,340
20150301|2014-12-16 03:30,16,14.9,14.91,14.89,14.9,258
20150301|2014-12-16 04:00,16,14.91,14.92,14.91,14.92,216
20150301|2014-12-16 04:30,16,14.91,14.92,14.91,14.91,396
20150301|2014-12-16 05:00,16,14.92,14.93,14.9,14.91,549
20150301|2014-12-16 05:30,16,14.91,14.91,14.8,14.82,3648
20150301|2014-12-16 06:00,16,14.82,14.83,14.74,14.8,3898
20150301|2014-12-16 06:30,16,14.8,14.86,14.78,14.84,1174
20150301|2014-12-16 07:00,16,14.85,14.87,14.79,14.81,3080
20150301|2014-12-16 07:30,16,14.81,14.84,14.74,14.76,2984
20150301|2014-12-16 08:00,16,14.76,14.78,14.73,14.74,3012
20150301|2014-12-16 08:30,16,14.75,14.78,14.73,14.76,1916
20150301|2014-12-16 09:00,16,14.77,14.82,14.75,14.75,2060
20150301|2014-12-16 09:30,16,14.75,14.78,14.73,14.75,1613
20150301|2014-12-16 10:00,16,14.75,14.82,14.74,14.81,2653
20150301|2014-12-16 10:30,16,14.82,14.86,14.77,14.81,5874
20150301|2014-12-16 11:00,16,14.81,14.81,14.75,14.75,2355
20150301|2014-12-16 11:30,16,14.75,14.78,14.67,14.7,6932
20150301|2014-12-17 02:30,17,14.7,14.7,14.64,14.67,1654
20150301|2014-12-17 03:00,17,14.67,14.67,14.64,14.64,639
20150301|2014-12-17 03:30,17,14.65,14.67,14.64,14.65,362
20150301|2014-12-17 04:00,17,14.66,14.7,14.64,14.68,639
20150301|2014-12-17 04:30,17,14.69,14.71,14.67,14.68,310
20150301|2014-12-17 05:00,17,14.68,14.69,14.66,14.68,246
20150301|2014-12-17 05:30,17,14.67,14.68,14.64,14.64,516
20150301|2014-12-17 06:00,17,14.65,14.66,14.62,14.65,769
20150301|2014-12-17 06:30,17,14.65,14.67,14.63,14.66,1285
20150301|2014-12-17 07:00,17,14.66,14.75,14.63,14.73,4342
20150301|2014-12-17 07:30,17,14.74,14.74,14.66,14.7,1250
20150301|2014-12-17 08:00,17,14.69,14.77,14.67,14.75,1716
20150301|2014-12-17 08:30,17,14.75,14.76,14.7,14.75,1681
20150301|2014-12-17 09:00,17,14.74,14.82,14.74,14.81,2923
20150301|2014-12-17 09:30,17,14.81,14.87,14.76,14.81,2501
20150301|2014-12-17 10:00,17,14.81,14.83,14.74,14.76,1670
20150301|2014-12-17 10:30,17,14.76,14.79,14.68,14.78,4047
20150301|2014-12-17 11:00,17,14.78,14.84,14.73,14.79,2251
20150301|2014-12-17 11:30,17,14.78,14.84,14.7,14.72,4806
20150301|2014-12-18 02:30,18,14.79,14.87,14.76,14.87,1734
20150301|2014-12-18 03:00,18,14.87,14.89,14.83,14.87,907
20150301|2014-12-18 03:30,18,14.87,14.91,14.87,14.88,662
20150301|2014-12-18 04:00,18,14.89,14.89,14.86,14.87,414
20150301|2014-12-18 04:30,18,14.86,14.87,14.85,14.86,318
20150301|2014-12-18 05:00,18,14.86,14.91,14.85,14.87,1395
20150301|2014-12-18 05:30,18,14.87,14.88,14.85,14.87,473
20150301|2014-12-18 06:00,18,14.87,14.88,14.85,14.86,153
20150301|2014-12-18 06:30,18,14.86,14.9,14.85,14.89,649
20150301|2014-12-18 07:00,18,14.89,14.95,14.88,14.94,4101
20150301|2014-12-18 07:30,18,14.94,14.96,14.92,14.96,1700
20150301|2014-12-18 08:00,18,14.96,14.96,14.92,14.96,1112
20150301|2014-12-18 08:30,18,14.96,14.97,14.91,14.95,1726
20150301|2014-12-18 09:00,18,14.95,14.96,14.91,14.94,1009
20150301|2014-12-18 09:30,18,14.93,14.95,14.92,14.95,1161
20150301|2014-12-18 10:00,18,14.95,14.99,14.9,14.93,2831
20150301|2014-12-18 10:30,18,14.92,14.97,14.92,14.96,1035
20150301|2014-12-18 11:00,18,14.95,14.97,14.94,14.97,837
20150301|2014-12-18 11:30,18,14.96,15.02,14.95,14.98,5294
20150301|2014-12-19 02:30,19,14.94,15.04,14.89,15.03,2884
20150301|2014-12-19 03:00,19,15.04,15.04,14.99,15.03,896
20150301|2014-12-19 03:30,19,15.03,15.04,14.98,15,381
20150301|2014-12-19 04:00,19,15.01,15.02,14.98,15,109
20150301|2014-12-19 04:30,19,15,15.01,14.95,14.95,240
20150301|2014-12-19 05:00,19,14.95,15.04,14.91,15.02,515
20150301|2014-12-19 05:30,19,15.02,15.06,15,15,622
20150301|2014-12-19 06:00,19,15.01,15.02,14.98,14.99,219
20150301|2014-12-19 06:30,19,15,15.02,14.93,14.97,696
20150301|2014-12-19 07:00,19,14.97,14.97,14.88,14.94,1390
20150301|2014-12-19 07:30,19,14.94,14.98,14.92,14.95,735
20150301|2014-12-19 08:00,19,14.94,14.98,14.94,14.96,732
20150301|2014-12-19 08:30,19,14.97,15.02,14.93,15.02,1025
20150301|2014-12-19 09:00,19,15.01,15.02,14.98,14.99,1141
20150301|2014-12-19 09:30,19,14.99,15.1,14.98,15.08,3705
20150301|2014-12-19 10:00,19,15.09,15.1,14.98,14.98,1300
20150301|2014-12-19 10:30,19,14.99,15.03,14.96,14.98,1039
20150301|2014-12-19 11:00,19,14.98,15.01,14.95,14.97,1264
20150301|2014-12-19 11:30,19,14.97,15,14.94,14.94,2381
20150301|2014-12-22 02:30,22,15,15.04,15,15.04,1811
20150301|2014-12-22 03:00,22,15.04,15.04,15.01,15.02,299
20150301|2014-12-22 03:30,22,15.02,15.04,15.01,15.01,232
20150301|2014-12-22 04:00,22,15.02,15.02,15,15.01,772
20150301|2014-12-22 04:30,22,15,15.01,15,15,141
20150301|2014-12-22 05:00,22,15.01,15.01,15,15.01,98
20150301|2014-12-22 05:30,22,15,15.01,15,15,143
20150301|2014-12-22 06:00,22,15.01,15.02,15,15.01,220
20150301|2014-12-22 06:30,22,15.02,15.04,15.01,15.03,130
20150301|2014-12-22 07:00,22,15.03,15.08,15.01,15.08,956
20150301|2014-12-22 07:30,22,15.09,15.2,15.05,15.07,5172
20150301|2014-12-22 08:00,22,15.07,15.1,15.06,15.06,663
20150301|2014-12-22 08:30,22,15.07,15.08,15.01,15.04,1017
20150301|2014-12-22 09:00,22,15.04,15.05,15.01,15.02,593
20150301|2014-12-22 09:30,22,15.01,15.03,14.92,14.96,3111
20150301|2014-12-22 10:00,22,14.96,14.97,14.93,14.93,1390
20150301|2014-12-22 10:30,22,14.92,14.92,14.82,14.86,3963
20150301|2014-12-22 11:00,22,14.85,14.88,14.8,14.87,2192
20150301|2014-12-22 11:30,22,14.87,14.9,14.81,14.82,5055
20150301|2014-12-23 02:30,23,14.83,14.9,14.81,14.88,885
20150301|2014-12-23 03:00,23,14.88,14.88,14.85,14.85,120
20150301|2014-12-23 03:30,23,14.85,14.87,14.83,14.86,170
20150301|2014-12-23 04:00,23,14.86,14.88,14.85,14.86,87
20150301|2014-12-23 04:30,23,14.87,14.9,14.86,14.89,236
20150301|2014-12-23 05:00,23,14.89,14.89,14.87,14.88,78
20150301|2014-12-23 05:30,23,14.88,14.89,14.88,14.88,182
20150301|2014-12-23 06:00,23,14.88,14.89,14.86,14.86,238
20150301|2014-12-23 06:30,23,14.87,14.89,14.87,14.88,291
20150301|2014-12-23 07:00,23,14.88,14.9,14.85,14.85,1652
20150301|2014-12-23 07:30,23,14.85,14.86,14.81,14.84,2276
20150301|2014-12-23 08:00,23,14.83,14.86,14.75,14.79,3372
20150301|2014-12-23 08:30,23,14.79,14.81,14.77,14.8,840
20150301|2014-12-23 09:00,23,14.79,14.8,14.78,14.8,629
20150301|2014-12-23 09:30,23,14.8,14.85,14.78,14.84,1459
20150301|2014-12-23 10:00,23,14.83,14.85,14.79,14.82,918
20150301|2014-12-23 10:30,23,14.82,14.85,14.8,14.84,742
20150301|2014-12-23 11:00,23,14.84,14.85,14.82,14.83,779
20150301|2014-12-23 11:30,23,14.83,14.85,14.8,14.8,1981
20150301|2014-12-24 02:30,24,14.8,14.82,14.76,14.79,478
20150301|2014-12-24 03:00,24,14.79,14.79,14.78,14.78,66
20150301|2014-12-24 03:30,24,14.78,14.81,14.77,14.81,138
20150301|2014-12-24 04:00,24,14.81,14.82,14.81,14.82,31
20150301|2014-12-24 04:30,24,14.81,14.82,14.8,14.8,82
20150301|2014-12-24 05:00,24,14.81,14.82,14.8,14.81,78
20150301|2014-12-24 05:30,24,14.82,14.83,14.8,14.82,137
20150301|2014-12-24 06:00,24,14.82,14.84,14.81,14.83,125
20150301|2014-12-24 06:30,24,14.82,14.82,14.78,14.78,180
20150301|2014-12-24 07:00,24,14.8,14.8,14.78,14.8,279
20150301|2014-12-24 07:30,24,14.8,14.85,14.79,14.81,417
20150301|2014-12-24 08:00,24,14.82,14.82,14.79,14.81,237
20150301|2014-12-24 08:30,24,14.8,14.83,14.77,14.81,407
20150301|2014-12-24 09:00,24,14.8,14.83,14.8,14.8,301
20150301|2014-12-24 09:30,24,14.81,14.83,14.8,14.81,324
20150301|2014-12-24 10:00,24,14.81,14.82,14.78,14.79,372
20150301|2014-12-24 10:30,24,14.78,14.82,14.78,14.82,397
20150301|2014-12-24 11:00,24,14.82,14.82,14.77,14.78,265
20150301|2014-12-24 11:30,24,14.78,14.78,14.75,14.76,1813
20150301|2014-12-26 07:00,26,14.81,14.81,14.76,14.77,408
20150301|2014-12-26 07:30,26,14.76,14.76,14.73,14.75,915
20150301|2014-12-26 08:00,26,14.74,14.75,14.71,14.72,685
20150301|2014-12-26 08:30,26,14.71,14.73,14.7,14.72,576
20150301|2014-12-26 09:00,26,14.71,14.74,14.71,14.73,500
20150301|2014-12-26 09:30,26,14.72,14.74,14.72,14.74,487
20150301|2014-12-26 10:00,26,14.73,14.77,14.73,14.76,517
20150301|2014-12-26 10:30,26,14.75,14.76,14.73,14.74,447
20150301|2014-12-26 11:00,26,14.73,14.74,14.7,14.72,361
20150301|2014-12-26 11:30,26,14.71,14.72,14.7,14.72,1977
20150301|2014-12-29 02:30,29,14.74,14.86,14.72,14.83,1734
20150301|2014-12-29 03:00,29,14.84,14.86,14.83,14.85,410
20150301|2014-12-29 03:30,29,14.85,14.85,14.82,14.82,120
20150301|2014-12-29 04:00,29,14.83,14.85,14.82,14.84,81
20150301|2014-12-29 04:30,29,14.84,14.84,14.83,14.83,163
20150301|2014-12-29 05:00,29,14.83,14.83,14.8,14.8,90
20150301|2014-12-29 05:30,29,14.8,14.81,14.76,14.81,344
20150301|2014-12-29 06:00,29,14.81,14.81,14.8,14.81,114
20150301|2014-12-29 06:30,29,14.81,14.82,14.75,14.77,372
20150301|2014-12-29 07:00,29,14.76,14.77,14.72,14.75,981
20150301|2014-12-29 07:30,29,14.75,14.76,14.68,14.7,1106
20150301|2014-12-29 08:00,29,14.69,14.7,14.68,14.69,654
20150301|2014-12-29 08:30,29,14.7,14.7,14.68,14.69,621
20150301|2014-12-29 09:00,29,14.7,14.7,14.67,14.68,672
20150301|2014-12-29 09:30,29,14.68,14.69,14.66,14.67,559
20150301|2014-12-29 10:00,29,14.66,14.67,14.65,14.65,1398
20150301|2014-12-29 10:30,29,14.65,14.66,14.58,14.62,3301
20150301|2014-12-29 11:00,29,14.61,14.62,14.53,14.56,2496
20150301|2014-12-29 11:30,29,14.56,14.62,14.55,14.62,1959
20150301|2014-12-30 02:30,30,14.61,14.65,14.57,14.6,437
20150301|2014-12-30 03:00,30,14.61,14.61,14.59,14.61,103
20150301|2014-12-30 03:30,30,14.61,14.62,14.59,14.61,146
20150301|2014-12-30 04:00,30,14.62,14.65,14.61,14.62,163
20150301|2014-12-30 04:30,30,14.61,14.62,14.6,14.6,82
20150301|2014-12-30 05:00,30,14.6,14.62,14.59,14.62,170
20150301|2014-12-30 05:30,30,14.61,14.63,14.6,14.62,171
20150301|2014-12-30 06:00,30,14.63,14.64,14.62,14.64,294
20150301|2014-12-30 06:30,30,14.64,14.64,14.6,14.61,224
20150301|2014-12-30 07:00,30,14.62,14.72,14.6,14.66,1972
20150301|2014-12-30 07:30,30,14.66,14.69,14.61,14.66,1128
20150301|2014-12-30 08:00,30,14.65,14.67,14.63,14.66,558
20150301|2014-12-30 08:30,30,14.65,14.71,14.64,14.69,1229
20150301|2014-12-30 09:00,30,14.69,14.7,14.67,14.68,676
20150301|2014-12-30 09:30,30,14.68,14.7,14.66,14.66,936
20150301|2014-12-30 10:00,30,14.67,14.68,14.63,14.64,691
20150301|2014-12-30 10:30,30,14.63,14.66,14.62,14.63,933
20150301|2014-12-30 11:00,30,14.63,14.68,14.63,14.68,1152
20150301|2014-12-30 11:30,30,14.68,14.68,14.59,14.6,4211
20150301|2014-12-31 02:30,31,14.65,14.72,14.62,14.68,978
20150301|2014-12-31 03:00,31,14.68,14.69,14.64,14.65,34
20150301|2014-12-31 03:30,31,14.64,14.66,14.62,14.66,76
20150301|2014-12-31 04:00,31,14.64,14.7,14.64,14.7,265
20150301|2014-12-31 04:30,31,14.7,14.7,14.68,14.7,452
20150301|2014-12-31 05:00,31,14.71,14.71,14.68,14.68,143
20150301|2014-12-31 05:30,31,14.69,14.73,14.68,14.72,852
20150301|2014-12-31 06:00,31,14.73,14.79,14.7,14.7,1727
20150301|2014-12-31 06:30,31,14.71,14.71,14.64,14.68,418
20150301|2014-12-31 07:00,31,14.68,14.69,14.59,14.6,1421
20150301|2014-12-31 07:30,31,14.61,14.68,14.58,14.59,1290
20150301|2014-12-31 08:00,31,14.59,14.59,14.54,14.56,1196
20150301|2014-12-31 08:30,31,14.57,14.57,14.54,14.55,879
20150301|2014-12-31 09:00,31,14.55,14.59,14.54,14.57,638
20150301|2014-12-31 09:30,31,14.58,14.61,14.57,14.58,728
20150301|2014-12-31 10:00,31,14.58,14.58,14.54,14.55,1084
20150301|2014-12-31 10:30,31,14.55,14.6,14.54,14.55,880
20150301|2014-12-31 11:00,31,14.55,14.56,14.5,14.5,2542
20150301|2014-12-31 11:30,31,14.5,14.6,14.47,14.58,6711
20150301|2015-01-02 07:00,2,14.52,14.55,14.46,14.47,3044
20150301|2015-01-02 07:30,2,14.47,14.47,14.36,14.37,4718
20150301|2015-01-02 08:00,2,14.37,14.38,14.3,14.31,3289
20150301|2015-01-02 08:30,2,14.31,14.31,14.26,14.3,2693
20150301|2015-01-02 09:00,2,14.29,14.3,14.25,14.26,1890
20150301|2015-01-02 09:30,2,14.26,14.28,14.24,14.25,2242
20150301|2015-01-02 10:00,2,14.26,14.29,14.24,14.27,1936
20150301|2015-01-02 10:30,2,14.28,14.28,14.2,14.21,2322
20150301|2015-01-02 11:00,2,14.21,14.23,14.2,14.21,1202
20150301|2015-01-02 11:30,2,14.21,14.25,14.15,14.25,4813
20150301|2015-01-05 02:30,5,14.2,14.28,14.18,14.25,2833
20150301|2015-01-05 03:00,5,14.25,14.26,14.24,14.25,330
20150301|2015-01-05 03:30,5,14.25,14.26,14.22,14.25,505
20150301|2015-01-05 04:00,5,14.25,14.27,14.25,14.25,256
20150301|2015-01-05 04:30,5,14.25,14.26,14.24,14.25,181
20150301|2015-01-05 05:00,5,14.26,14.26,14.2,14.2,892
20150301|2015-01-05 05:30,5,14.2,14.2,14.16,14.2,665
20150301|2015-01-05 06:00,5,14.2,14.21,14.19,14.21,351
20150301|2015-01-05 06:30,5,14.2,14.2,14.1,14.11,1336
20150301|2015-01-05 07:00,5,14.11,14.24,14.07,14.24,4152
20150301|2015-01-05 07:30,5,14.24,14.27,14.2,14.21,2935
20150301|2015-01-05 08:00,5,14.2,14.23,14.18,14.21,1723
20150301|2015-01-05 08:30,5,14.21,14.25,14.2,14.23,1462
20150301|2015-01-05 09:00,5,14.23,14.28,14.23,14.26,1841
20150301|2015-01-05 09:30,5,14.26,14.29,14.26,14.28,1164
20150301|2015-01-05 10:00,5,14.28,14.28,14.23,14.26,1747
20150301|2015-01-05 10:30,5,14.26,14.27,14.23,14.25,1223
20150301|2015-01-05 11:00,5,14.25,14.28,14.24,14.28,973
20150301|2015-01-05 11:30,5,14.28,14.3,14.24,14.25,5283
20150301|2015-01-06 02:30,6,14.29,14.4,14.28,14.37,3083
20150301|2015-01-06 03:00,6,14.37,14.4,14.35,14.39,511
20150301|2015-01-06 03:30,6,14.39,14.4,14.37,14.37,858
20150301|2015-01-06 04:00,6,14.37,14.37,14.33,14.33,315
20150301|2015-01-06 04:30,6,14.33,14.33,14.28,14.3,686
20150301|2015-01-06 05:00,6,14.31,14.33,14.28,14.31,552
20150301|2015-01-06 05:30,6,14.3,14.35,14.29,14.3,748
20150301|2015-01-06 06:00,6,14.3,14.32,14.29,14.32,301
20150301|2015-01-06 06:30,6,14.32,14.34,14.31,14.32,823
20150301|2015-01-06 07:00,6,14.31,14.39,14.27,14.36,2653
20150301|2015-01-06 07:30,6,14.36,15.06,14.36,14.57,22239
20150301|2015-01-06 08:00,6,14.57,14.7,14.56,14.67,5550
20150301|2015-01-06 08:30,6,14.67,14.75,14.66,14.72,5029
20150301|2015-01-06 09:00,6,14.72,14.82,14.69,14.81,4827
20150301|2015-01-06 09:30,6,14.81,14.89,14.79,14.84,4589
20150301|2015-01-06 10:00,6,14.83,14.91,14.82,14.86,4479
20150301|2015-01-06 10:30,6,14.87,14.89,14.79,14.8,2120
20150301|2015-01-06 11:00,6,14.81,14.87,14.76,14.87,3361
20150301|2015-01-06 11:30,6,14.87,14.92,14.85,14.85,7342
20150301|2015-01-07 02:30,7,14.94,14.94,14.85,14.87,1505
20150301|2015-01-07 03:00,7,14.88,14.88,14.84,14.85,498
20150301|2015-01-07 03:30,7,14.86,14.94,14.84,14.92,904
20150301|2015-01-07 04:00,7,14.92,14.93,14.9,14.9,413
20150301|2015-01-07 04:30,7,14.9,14.93,14.9,14.93,432
20150301|2015-01-07 05:00,7,14.93,14.93,14.87,14.88,328
20150301|2015-01-07 05:30,7,14.88,14.9,14.87,14.89,300
20150301|2015-01-07 06:00,7,14.88,14.96,14.88,14.93,1332
20150301|2015-01-07 06:30,7,14.92,14.93,14.83,14.84,940
20150301|2015-01-07 07:00,7,14.85,14.95,14.81,14.92,3527
20150301|2015-01-07 07:30,7,14.92,14.98,14.92,14.97,2406
20150301|2015-01-07 08:00,7,14.97,14.99,14.96,14.96,3094
20150301|2015-01-07 08:30,7,14.95,14.97,14.93,14.95,2645
20150301|2015-01-07 09:00,7,14.96,14.99,14.91,14.97,2465
20150301|2015-01-07 09:30,7,14.97,14.97,14.65,14.7,5586
20150301|2015-01-07 10:00,7,14.7,14.84,14.68,14.8,3734
20150301|2015-01-07 10:30,7,14.8,14.82,14.77,14.8,1488
20150301|2015-01-07 11:00,7,14.81,14.81,14.61,14.7,3624
20150301|2015-01-07 11:30,7,14.71,14.8,14.69,14.69,4621
20150301|2015-01-08 02:30,8,14.71,14.84,14.7,14.84,2003
20150301|2015-01-08 03:00,8,14.84,14.84,14.75,14.78,464
20150301|2015-01-08 03:30,8,14.78,14.78,14.68,14.69,704
20150301|2015-01-08 04:00,8,14.69,14.72,14.69,14.72,145
20150301|2015-01-08 04:30,8,14.72,14.73,14.71,14.72,68
20150301|2015-01-08 05:00,8,14.73,14.74,14.69,14.71,197
20150301|2015-01-08 05:30,8,14.71,14.71,14.68,14.71,233
20150301|2015-01-08 06:00,8,14.71,14.71,14.65,14.67,482
20150301|2015-01-08 06:30,8,14.66,14.66,14.65,14.66,286
20150301|2015-01-08 07:00,8,14.67,14.78,14.65,14.78,1957
20150301|2015-01-08 07:30,8,14.77,14.77,14.72,14.75,1154
20150301|2015-01-08 08:00,8,14.74,14.81,14.74,14.81,1540
20150301|2015-01-08 08:30,8,14.8,14.88,14.79,14.88,3050
20150301|2015-01-08 09:00,8,14.88,14.95,14.86,14.93,3801
20150301|2015-01-08 09:30,8,14.93,14.96,14.88,14.93,3958
20150301|2015-01-08 10:00,8,14.92,15,14.89,14.97,6072
20150301|2015-01-08 10:30,8,14.97,15.17,14.97,15.14,13126
20150301|2015-01-08 11:00,8,15.14,15.14,14.85,14.89,6934
20150301|2015-01-08 11:30,8,14.89,14.94,14.83,14.89,5913
20150301|2015-01-09 02:30,9,14.85,14.87,14.8,14.85,585
20150301|2015-01-09 03:00,9,14.86,14.89,14.85,14.85,539
20150301|2015-01-09 03:30,9,14.85,14.87,14.83,14.83,188
20150301|2015-01-09 04:00,9,14.83,14.87,14.83,14.85,234
20150301|2015-01-09 04:30,9,14.84,14.87,14.83,14.87,306
20150301|2015-01-09 05:00,9,14.87,14.87,14.84,14.84,101
20150301|2015-01-09 05:30,9,14.84,14.85,14.83,14.84,146
20150301|2015-01-09 06:00,9,14.83,14.85,14.83,14.84,265
20150301|2015-01-09 06:30,9,14.84,14.87,14.84,14.86,218
20150301|2015-01-09 07:00,9,14.85,14.88,14.83,14.87,985
20150301|2015-01-09 07:30,9,14.86,14.93,14.82,14.85,2839
20150301|2015-01-09 08:00,9,14.85,14.91,14.85,14.91,1568
20150301|2015-01-09 08:30,9,14.9,14.95,14.88,14.88,1845
20150301|2015-01-09 09:00,9,14.88,14.95,14.85,14.94,1561
20150301|2015-01-09 09:30,9,14.94,14.98,14.86,14.89,2878
20150301|2015-01-09 10:00,9,14.89,14.94,14.86,14.92,1126
20150301|2015-01-09 10:30,9,14.93,14.94,14.88,14.91,945
20150301|2015-01-09 11:00,9,14.91,14.98,14.9,14.93,1852
20150301|2015-01-09 11:30,9,14.94,14.97,14.88,14.93,4395
20150301|2015-01-12 02:30,12,14.95,15.04,14.93,15.03,2556
20150301|2015-01-12 03:00,12,15.02,15.02,14.98,15,516
20150301|2015-01-12 03:30,12,15.01,15.02,14.98,14.98,320
20150301|2015-01-12 04:00,12,14.99,15,14.96,14.97,245
20150301|2015-01-12 04:30,12,14.97,14.97,14.94,14.95,298
20150301|2015-01-12 05:00,12,14.96,14.96,14.93,14.95,248
20150301|2015-01-12 05:30,12,14.94,14.97,14.91,14.95,682
20150301|2015-01-12 06:00,12,14.95,14.98,14.92,14.94,824
20150301|2015-01-12 06:30,12,14.94,14.94,14.85,14.86,1088
20150301|2015-01-12 07:00,12,14.85,14.85,14.71,14.76,6867
20150301|2015-01-12 07:30,12,14.76,14.84,14.74,14.84,1914
20150301|2015-01-12 08:00,12,14.84,14.84,14.77,14.82,1391
20150301|2015-01-12 08:30,12,14.81,14.83,14.8,14.82,1471
20150301|2015-01-12 09:00,12,14.81,14.82,14.78,14.79,1105
20150301|2015-01-12 09:30,12,14.79,14.81,14.77,14.81,1202
20150301|2015-01-12 10:00,12,14.81,14.87,14.79,14.79,2349
20150301|2015-01-12 10:30,12,14.79,14.83,14.74,14.82,2746
20150301|2015-01-12 11:00,12,14.82,14.87,14.81,14.85,1378
20150301|2015-01-12 11:30,12,14.85,14.85,14.73,14.75,4780
20150301|2015-01-13 02:30,13,14.71,14.75,14.67,14.74,1841
20150301|2015-01-13 03:00,13,14.75,14.75,14.7,14.7,583
20150301|2015-01-13 03:30,13,14.71,14.78,14.7,14.75,1117
20150301|2015-01-13 04:00,13,14.76,14.76,14.69,14.72,1087
20150301|2015-01-13 04:30,13,14.72,14.74,14.71,14.73,209
20150301|2015-01-13 05:00,13,14.73,14.73,14.7,14.73,294
20150301|2015-01-13 05:30,13,14.73,14.75,14.73,14.75,231
20150301|2015-01-13 06:00,13,14.75,14.79,14.73,14.78,589
20150301|2015-01-13 06:30,13,14.78,14.8,14.76,14.8,676
20150301|2015-01-13 07:00,13,14.8,14.86,14.78,14.81,3188
20150301|2015-01-13 07:30,13,14.81,14.84,14.77,14.83,1181
20150301|2015-01-13 08:00,13,14.83,14.86,14.78,14.85,1889
20150301|2015-01-13 08:30,13,14.85,14.88,14.82,14.86,1865
20150301|2015-01-13 09:00,13,14.85,14.88,14.83,14.88,1646
20150301|2015-01-13 09:30,13,14.87,14.96,14.87,14.9,4218
20150301|2015-01-13 10:00,13,14.9,14.93,14.89,14.91,1265
20150301|2015-01-13 10:30,13,14.92,14.95,14.9,14.92,1328
20150301|2015-01-13 11:00,13,14.93,14.95,14.89,14.89,1754
20150301|2015-01-13 11:30,13,14.9,14.91,14.86,14.87,4558
20150301|2015-01-14 02:30,14,14.87,14.89,14.8,14.85,2216
20150301|2015-01-14 03:00,14,14.86,14.9,14.85,14.88,458
20150301|2015-01-14 03:30,14,14.88,14.92,14.87,14.92,619
20150301|2015-01-14 04:00,14,14.92,14.93,14.9,14.91,432
20150301|2015-01-14 04:30,14,14.92,14.94,14.91,14.92,424
20150301|2015-01-14 05:00,14,14.93,14.95,14.91,14.91,314
20150301|2015-01-14 05:30,14,14.92,14.95,14.9,14.91,458
20150301|2015-01-14 06:00,14,14.91,15,14.9,14.99,1931
20150301|2015-01-14 06:30,14,14.99,15.03,14.99,14.99,3183
20150301|2015-01-14 07:00,14,14.99,15.12,14.99,15.12,4791
20150301|2015-01-14 07:30,14,15.12,15.12,15.07,15.09,2891
20150301|2015-01-14 08:00,14,15.09,15.1,15,15,2402
20150301|2015-01-14 08:30,14,15,15.04,14.95,15.01,4312
20150301|2015-01-14 09:00,14,15.01,15.07,14.99,15.04,1648
20150301|2015-01-14 09:30,14,15.03,15.04,15,15.02,1062
20150301|2015-01-14 10:00,14,15.02,15.04,14.99,15.02,1167
20150301|2015-01-14 10:30,14,15.01,15.05,15,15.02,1158
20150301|2015-01-14 11:00,14,15.02,15.04,14.95,14.95,2269
20150301|2015-01-14 11:30,14,14.95,14.99,14.91,14.92,5202
20150301|2015-01-15 02:30,15,14.9,15.08,14.89,15.05,1914
20150301|2015-01-15 03:00,15,15.05,15.06,14.98,15,694
20150301|2015-01-15 03:30,15,15,15.05,14.98,15.05,622
20150301|2015-01-15 04:00,15,15.04,15.06,15,15.03,542
20150301|2015-01-15 04:30,15,15.03,15.05,15,15.04,498
20150301|2015-01-15 05:00,15,15.04,15.06,15,15.04,985
20150301|2015-01-15 05:30,15,15.04,15.07,15.01,15.02,397
20150301|2015-01-15 06:00,15,15.02,15.09,15.02,15.06,1007
20150301|2015-01-15 06:30,15,15.07,15.11,15.05,15.1,1149
20150301|2015-01-15 07:00,15,15.1,15.27,15.09,15.25,10501
20150301|2015-01-15 07:30,15,15.26,15.28,15.2,15.22,2959
20150301|2015-01-15 08:00,15,15.22,15.23,15.15,15.19,2429
20150301|2015-01-15 08:30,15,15.19,15.25,15.18,15.25,3075
20150301|2015-01-15 09:00,15,15.25,15.25,15.18,15.2,2441
20150301|2015-01-15 09:30,15,15.21,15.24,15.19,15.22,2021
20150301|2015-01-15 10:00,15,15.22,15.25,15.21,15.25,2448
20150301|2015-01-15 10:30,15,15.25,15.27,15.23,15.25,2156
20150301|2015-01-15 11:00,15,15.25,15.27,15.25,15.26,1454
20150301|2015-01-15 11:30,15,15.26,15.38,15.25,15.28,14165
20150301|2015-01-16 02:30,16,15.35,15.36,15.31,15.34,1989
20150301|2015-01-16 03:00,16,15.35,15.35,15.33,15.34,656
20150301|2015-01-16 03:30,16,15.34,15.35,15.33,15.35,444
20150301|2015-01-16 04:00,16,15.35,15.37,15.3,15.32,979
20150301|2015-01-16 04:30,16,15.32,15.34,15.31,15.32,581
20150301|2015-01-16 05:00,16,15.32,15.33,15.3,15.31,408
20150301|2015-01-16 05:30,16,15.32,15.33,15.29,15.3,1308
20150301|2015-01-16 06:00,16,15.3,15.31,15.29,15.31,1142
20150301|2015-01-16 06:30,16,15.31,15.33,15.28,15.28,1908
20150301|2015-01-16 07:00,16,15.28,15.32,15.27,15.28,2455
20150301|2015-01-16 07:30,16,15.28,15.38,15.28,15.37,2973
20150301|2015-01-16 08:00,16,15.38,15.42,15.37,15.4,3996
20150301|2015-01-16 08:30,16,15.41,15.45,15.4,15.43,4417
20150301|2015-01-16 09:00,16,15.44,15.45,15.42,15.43,2291
20150301|2015-01-16 09:30,16,15.43,15.49,15.39,15.42,5559
20150301|2015-01-16 10:00,16,15.42,15.48,15.41,15.45,1952
20150301|2015-01-16 10:30,16,15.46,15.46,15.27,15.29,4461
20150301|2015-01-16 11:00,16,15.29,15.4,15.29,15.36,2753
20150301|2015-01-16 11:30,16,15.37,15.38,15.29,15.29,5178
20150301|2015-01-20 02:30,20,15.39,15.5,15.38,15.48,6391
20150301|2015-01-20 03:00,20,15.48,15.48,15.45,15.46,750
20150301|2015-01-20 03:30,20,15.46,15.47,15.43,15.43,623
20150301|2015-01-20 04:00,20,15.43,15.48,15.43,15.47,1049
20150301|2015-01-20 04:30,20,15.47,15.51,15.44,15.45,1574
20150301|2015-01-20 05:00,20,15.44,15.45,15.37,15.42,1189
20150301|2015-01-20 05:30,20,15.42,15.49,15.36,15.45,1805
20150301|2015-01-20 06:00,20,15.46,15.46,15.37,15.38,624
20150301|2015-01-20 06:30,20,15.38,15.47,15.37,15.42,942
20150301|2015-01-20 07:00,20,15.42,15.47,15.36,15.45,1951
20150301|2015-01-20 07:30,20,15.44,15.49,15.42,15.46,2008
20150301|2015-01-20 08:00,20,15.47,15.49,15.45,15.47,1015
20150301|2015-01-20 08:30,20,15.46,15.49,15.44,15.45,1399
20150301|2015-01-20 09:00,20,15.45,15.69,15.43,15.68,10152
20150301|2015-01-20 09:30,20,15.68,15.75,15.58,15.6,8502
20150301|2015-01-20 10:00,20,15.6,15.65,15.54,15.65,3987
20150301|2015-01-20 10:30,20,15.65,15.68,15.62,15.63,1757
20150301|2015-01-20 11:00,20,15.63,15.82,15.61,15.8,8823
20150301|2015-01-20 11:30,20,15.8,15.85,15.73,15.82,8962
20150301|2015-01-20 12:00,20,15.82,15.82,15.82,15.82,4
20150301|2015-01-21 02:30,21,15.86,15.91,15.85,15.9,4977
20150301|2015-01-21 03:00,21,15.9,15.93,15.89,15.93,877
20150301|2015-01-21 03:30,21,15.93,15.96,15.93,15.94,1487
20150301|2015-01-21 04:00,21,15.94,15.96,15.93,15.94,1022
20150301|2015-01-21 04:30,21,15.94,15.95,15.85,15.89,1691
20150301|2015-01-21 05:00,21,15.89,15.91,15.83,15.91,1004
20150301|2015-01-21 05:30,21,15.91,15.94,15.9,15.94,946
20150301|2015-01-21 06:00,21,15.94,15.98,15.91,15.92,2949
20150301|2015-01-21 06:30,21,15.92,15.97,15.9,15.91,1849
20150301|2015-01-21 07:00,21,15.91,15.95,15.78,15.84,5310
20150301|2015-01-21 07:30,21,15.84,15.89,15.83,15.89,2303
20150301|2015-01-21 08:00,21,15.89,15.89,15.85,15.88,2855
20150301|2015-01-21 08:30,21,15.88,15.92,15.86,15.91,3141
20150301|2015-01-21 09:00,21,15.91,15.96,15.91,15.96,3472
20150301|2015-01-21 09:30,21,15.95,15.98,15.92,15.98,2639
20150301|2015-01-21 10:00,21,15.97,16.08,15.97,16.07,10399
20150301|2015-01-21 10:30,21,16.07,16.08,16.02,16.07,4312
20150301|2015-01-21 11:00,21,16.06,16.12,16.06,16.11,4718
20150301|2015-01-21 11:30,21,16.11,16.16,15.79,15.79,13183
20150301|2015-01-22 02:30,22,15.82,15.92,15.66,15.69,7984
20150301|2015-01-22 03:00,22,15.68,15.69,15.62,15.67,2746
20150301|2015-01-22 03:30,22,15.67,15.69,15.64,15.69,1203
20150301|2015-01-22 04:00,22,15.7,15.72,15.64,15.67,734
20150301|2015-01-22 04:30,22,15.66,15.76,15.66,15.74,662
20150301|2015-01-22 05:00,22,15.74,15.78,15.73,15.76,1252
20150301|2015-01-22 05:30,22,15.77,15.84,15.74,15.81,1229
20150301|2015-01-22 06:00,22,15.81,15.81,15.77,15.8,602
20150301|2015-01-22 06:30,22,15.8,15.84,15.8,15.83,1023
20150301|2015-01-22 07:00,22,15.83,15.91,15.82,15.9,2754
20150301|2015-01-22 07:30,22,15.9,15.93,15.76,15.83,4389
20150301|2015-01-22 08:00,22,15.83,15.91,15.83,15.89,2489
20150301|2015-01-22 08:30,22,15.88,15.91,15.84,15.87,1714
20150301|2015-01-22 09:00,22,15.88,15.93,15.87,15.91,1619
20150301|2015-01-22 09:30,22,15.91,15.93,15.81,15.9,2457
20150301|2015-01-22 10:00,22,15.91,15.95,15.85,15.88,2587
20150301|2015-01-22 10:30,22,15.88,15.92,15.87,15.92,1164
20150301|2015-01-22 11:00,22,15.92,15.94,15.91,15.92,1578
20150301|2015-01-22 11:30,22,15.92,15.94,15.87,15.88,5752
20150301|2015-01-23 02:30,23,15.83,15.89,15.79,15.85,2388
20150301|2015-01-23 03:00,23,15.84,15.85,15.82,15.84,544
20150301|2015-01-23 03:30,23,15.84,15.84,15.82,15.83,213
20150301|2015-01-23 04:00,23,15.83,15.83,15.81,15.81,342
20150301|2015-01-23 04:30,23,15.81,15.81,15.74,15.75,1726
20150301|2015-01-23 05:00,23,15.75,15.79,15.75,15.79,495
20150301|2015-01-23 05:30,23,15.79,15.82,15.77,15.79,542
20150301|2015-01-23 06:00,23,15.79,15.81,15.78,15.8,593
20150301|2015-01-23 06:30,23,15.79,15.8,15.75,15.75,917
20150301|2015-01-23 07:00,23,15.75,15.78,15.63,15.63,4805
20150301|2015-01-23 07:30,23,15.64,15.67,15.08,15.38,22012
20150301|2015-01-23 08:00,23,15.39,15.43,15.35,15.37,3661
20150301|2015-01-23 08:30,23,15.37,15.48,15.34,15.48,3309
20150301|2015-01-23 09:00,23,15.47,15.48,15.38,15.4,1840
20150301|2015-01-23 09:30,23,15.4,15.42,15.32,15.32,2706
20150301|2015-01-23 10:00,23,15.33,15.33,15.23,15.28,4447
20150301|2015-01-23 10:30,23,15.28,15.37,15.27,15.29,2114
20150301|2015-01-23 11:00,23,15.3,15.3,15.2,15.22,3461
20150301|2015-01-23 11:30,23,15.22,15.24,15.13,15.17,9855
20150301|2015-01-26 02:30,26,15.16,15.23,15.14,15.22,2519
20150301|2015-01-26 03:00,26,15.22,15.23,15.22,15.22,570
20150301|2015-01-26 03:30,26,15.23,15.28,15.21,15.27,1102
20150301|2015-01-26 04:00,26,15.27,15.29,15.25,15.28,814
20150301|2015-01-26 04:30,26,15.29,15.29,15.25,15.26,698
20150301|2015-01-26 05:00,26,15.27,15.29,15.26,15.28,647
20150301|2015-01-26 05:30,26,15.29,15.3,15.26,15.29,918
20150301|2015-01-26 06:00,26,15.29,15.31,15.27,15.31,766
20150301|2015-01-26 06:30,26,15.3,15.31,15.27,15.3,621
20150301|2015-01-26 07:00,26,15.3,15.35,15.29,15.32,3973
20150301|2015-01-26 07:30,26,15.32,15.38,15.3,15.34,2528
20150301|2015-01-26 08:00,26,15.35,15.42,15.33,15.42,3710
20150301|2015-01-26 08:30,26,15.43,15.43,15.34,15.42,2318
20150301|2015-01-26 09:00,26,15.41,15.51,15.41,15.49,5590
20150301|2015-01-26 09:30,26,15.5,15.5,15.45,15.47,2514
20150301|2015-01-26 10:00,26,15.48,15.48,15.3,15.31,4397
20150301|2015-01-26 10:30,26,15.32,15.33,15.22,15.26,4286
20150301|2015-01-26 11:00,26,15.27,15.36,15.26,15.35,2101
20150301|2015-01-26 11:30,26,15.36,15.43,15.32,15.42,5760
20150301|2015-01-27 02:30,27,15.28,15.28,15.11,15.21,5611
20150301|2015-01-27 03:00,27,15.2,15.22,15.15,15.18,553
20150301|2015-01-27 03:30,27,15.17,15.19,15.14,15.16,1553
20150301|2015-01-27 04:00,27,15.16,15.2,15.16,15.18,415
20150301|2015-01-27 04:30,27,15.19,15.19,15.15,15.16,423
20150301|2015-01-27 05:00,27,15.16,15.17,15.15,15.16,492
20150301|2015-01-27 05:30,27,15.16,15.18,15.15,15.18,196
20150301|2015-01-27 06:00,27,15.18,15.18,15.14,15.15,859
20150301|2015-01-27 06:30,27,15.15,15.15,15.05,15.08,3660
20150301|2015-01-27 07:00,27,15.09,15.13,15.07,15.08,2521
20150301|2015-01-27 07:30,27,15.09,15.11,15.03,15.06,2901
20150301|2015-01-27 08:00,27,15.07,15.12,15.04,15.1,2406
20150301|2015-01-27 08:30,27,15.1,15.11,15.04,15.09,2329
20150301|2015-01-27 09:00,27,15.09,15.09,14.93,15.02,5815
20150301|2015-01-27 09:30,27,15.02,15.05,14.99,15,2462
20150301|2015-01-27 10:00,27,15.01,15.09,14.99,15.06,2989
20150301|2015-01-27 10:30,27,15.06,15.23,15.06,15.1,3876
20150301|2015-01-27 11:00,27,15.1,15.11,15.07,15.07,1200
20150301|2015-01-27 11:30,27,15.07,15.21,15.07,15.2,5107
20150301|2015-01-28 02:30,28,15.15,15.34,15.15,15.24,1821
20150301|2015-01-28 03:00,28,15.24,15.28,15.22,15.25,584
20150301|2015-01-28 03:30,28,15.26,15.29,15.23,15.27,352
20150301|2015-01-28 04:00,28,15.27,15.27,15.22,15.24,281
20150301|2015-01-28 04:30,28,15.24,15.25,15.16,15.22,894
20150301|2015-01-28 05:00,28,15.22,15.22,15.16,15.18,402
20150301|2015-01-28 05:30,28,15.18,15.25,15.17,15.24,612
20150301|2015-01-28 06:00,28,15.25,15.32,15.24,15.29,998
20150301|2015-01-28 06:30,28,15.29,15.29,15.25,15.28,569
20150301|2015-01-28 07:00,28,15.27,15.29,15.15,15.21,2936
20150301|2015-01-28 07:30,28,15.21,15.22,15.16,15.18,752
20150301|2015-01-28 08:00,28,15.19,15.24,15.17,15.18,907
20150301|2015-01-28 08:30,28,15.18,15.19,15.1,15.11,1959
20150301|2015-01-28 09:00,28,15.11,15.14,15.07,15.08,2852
20150301|2015-01-28 09:30,28,15.09,15.17,15.08,15.08,2592
20150301|2015-01-28 10:00,28,15.08,15.11,15.05,15.07,2494
20150301|2015-01-28 10:30,28,15.07,15.07,15.03,15.03,2138
20150301|2015-01-28 11:00,28,15.03,15.08,14.97,15.08,2768
20150301|2015-01-28 11:30,28,15.08,15.18,15.01,15.16,5334
20150301|2015-01-29 02:30,29,15.15,15.16,15.04,15.11,1107
20150301|2015-01-29 03:00,29,15.11,15.11,15.08,15.1,515
20150301|2015-01-29 03:30,29,15.1,15.1,15.07,15.08,214
20150301|2015-01-29 04:00,29,15.09,15.09,15.04,15.05,400
20150301|2015-01-29 04:30,29,15.05,15.05,14.9,15.02,2327
20150301|2015-01-29 05:00,29,15.03,15.06,14.99,15,502
20150301|2015-01-29 05:30,29,15.01,15.04,14.97,15.04,448
20150301|2015-01-29 06:00,29,15.04,15.07,14.97,15,824
20150301|2015-01-29 06:30,29,15,15,14.96,14.97,290
20150301|2015-01-29 07:00,29,14.98,14.99,14.9,14.94,3795
20150301|2015-01-29 07:30,29,14.94,14.97,14.91,14.94,1843
20150301|2015-01-29 08:00,29,14.94,14.95,14.9,14.9,1387
20150301|2015-01-29 08:30,29,14.91,15.01,14.9,14.96,2215
20150301|2015-01-29 09:00,29,14.97,14.99,14.94,14.94,1993
20150301|2015-01-29 09:30,29,14.95,14.99,14.92,14.92,2319
20150301|2015-01-29 10:00,29,14.93,14.94,14.85,14.88,5496
20150301|2015-01-29 10:30,29,14.89,14.93,14.85,14.87,2552
20150301|2015-01-29 11:00,29,14.87,14.88,14.78,14.79,6150
20150301|2015-01-29 11:30,29,14.79,14.9,14.77,14.89,7386
20150301|2015-01-30 02:30,30,14.85,14.87,14.8,14.84,1868
20150301|2015-01-30 03:00,30,14.84,14.89,14.83,14.87,601
20150301|2015-01-30 03:30,30,14.88,14.97,14.87,14.95,1007
20150301|2015-01-30 04:00,30,14.95,15.02,14.94,14.99,1240
20150301|2015-01-30 04:30,30,14.99,15.01,14.96,14.97,346
20150301|2015-01-30 05:00,30,14.98,14.98,14.9,14.92,896
20150301|2015-01-30 05:30,30,14.92,14.92,14.8,14.86,1676
20150301|2015-01-30 06:00,30,14.87,14.87,14.82,14.85,605
20150301|2015-01-30 06:30,30,14.85,14.85,14.81,14.83,916
20150301|2015-01-30 07:00,30,14.84,14.9,14.83,14.85,1720
20150301|2015-01-30 07:30,30,14.85,14.87,14.75,14.77,2727
20150301|2015-01-30 08:00,30,14.77,14.78,14.74,14.76,2853
20150301|2015-01-30 08:30,30,14.76,14.83,14.74,14.82,2800
20150301|2015-01-30 09:00,30,14.82,14.84,14.75,14.75,2309
20150301|2015-01-30 09:30,30,14.76,14.77,14.73,14.74,2154
20150301|2015-01-30 10:00,30,14.75,14.77,14.7,14.7,2410
20150301|2015-01-30 10:30,30,14.71,14.72,14.67,14.7,2416
20150301|2015-01-30 11:00,30,14.71,14.72,14.69,14.72,2118
20150301|2015-01-30 11:30,30,14.71,14.82,14.7,14.79,7434
20150301|2015-02-02 02:30,2,14.79,14.8,14.7,14.7,2856
20150301|2015-02-02 03:00,2,14.71,14.72,14.7,14.72,353
20150301|2015-02-02 03:30,2,14.72,14.72,14.7,14.71,467
20150301|2015-02-02 04:00,2,14.72,14.72,14.63,14.66,2250
20150301|2015-02-02 04:30,2,14.66,14.67,14.62,14.64,710
20150301|2015-02-02 05:00,2,14.64,14.67,14.62,14.65,1728
20150301|2015-02-02 05:30,2,14.66,14.72,14.65,14.72,694
20150301|2015-02-02 06:00,2,14.72,14.74,14.67,14.72,584
20150301|2015-02-02 06:30,2,14.72,14.76,14.7,14.75,1027
20150301|2015-02-02 07:00,2,14.74,14.76,14.66,14.72,3703
20150301|2015-02-02 07:30,2,14.72,14.75,14.67,14.68,1963
20150301|2015-02-02 08:00,2,14.69,14.7,14.57,14.61,2998
20150301|2015-02-02 08:30,2,14.62,14.62,14.58,14.59,1893
20150301|2015-02-02 09:00,2,14.59,14.63,14.57,14.58,2363
20150301|2015-02-02 09:30,2,14.58,14.61,14.47,14.53,5448
20150301|2015-02-02 10:00,2,14.53,14.55,14.41,14.43,4677
20150301|2015-02-02 10:30,2,14.43,14.45,14.38,14.39,3265
20150301|2015-02-02 11:00,2,14.4,14.4,14.1,14.24,13156
20150301|2015-02-02 11:30,2,14.25,14.28,14.18,14.19,7886
20150301|2015-02-02 12:00,2,14.19,14.2,14.19,14.2,14
20150301|2015-02-03 02:30,3,14.25,14.36,14.23,14.33,4904
20150301|2015-02-03 03:00,3,14.33,14.36,14.31,14.36,463
20150301|2015-02-03 03:30,3,14.36,14.42,14.36,14.4,1624
20150301|2015-02-03 04:00,3,14.41,14.41,14.38,14.38,603
20150301|2015-02-03 04:30,3,14.39,14.4,14.37,14.4,446
20150301|2015-02-03 05:00,3,14.4,14.54,14.39,14.5,4459
20150301|2015-02-03 05:30,3,14.5,14.55,14.5,14.53,1076
20150301|2015-02-03 06:00,3,14.54,14.55,14.5,14.52,1559
20150301|2015-02-03 06:30,3,14.52,14.52,14.41,14.41,1445
20150301|2015-02-03 07:00,3,14.42,14.43,14.35,14.36,2517
20150301|2015-02-03 07:30,3,14.35,14.51,14.31,14.49,5200
20150301|2015-02-03 08:00,3,14.48,14.55,14.47,14.53,3731
20150301|2015-02-03 08:30,3,14.53,14.55,14.46,14.46,2811
20150301|2015-02-03 09:00,3,14.46,14.52,14.42,14.5,1645
20150301|2015-02-03 09:30,3,14.5,14.55,14.47,14.53,2291
20150301|2015-02-03 10:00,3,14.53,14.59,14.46,14.54,2962
20150301|2015-02-03 10:30,3,14.53,14.74,14.53,14.64,9221
20150301|2015-02-03 11:00,3,14.63,14.66,14.51,14.54,4066
20150301|2015-02-03 11:30,3,14.54,14.58,14.45,14.49,4148
20150301|2015-02-04 02:30,4,14.45,14.57,14.41,14.46,3859
20150301|2015-02-04 03:00,4,14.46,14.5,14.45,14.45,454
20150301|2015-02-04 03:30,4,14.46,14.46,14.43,14.44,287
20150301|2015-02-04 04:00,4,14.45,14.52,14.44,14.51,544
20150301|2015-02-04 04:30,4,14.51,14.55,14.5,14.53,498
20150301|2015-02-04 05:00,4,14.54,14.54,14.49,14.51,501
20150301|2015-02-04 05:30,4,14.52,14.53,14.49,14.53,285
20150301|2015-02-04 06:00,4,14.53,14.58,14.52,14.57,823
20150301|2015-02-04 06:30,4,14.58,14.64,14.56,14.64,1610
20150301|2015-02-04 07:00,4,14.62,14.69,14.62,14.63,3455
20150301|2015-02-04 07:30,4,14.62,14.63,14.54,14.59,2700
20150301|2015-02-04 08:00,4,14.58,14.59,14.39,14.44,4455
20150301|2015-02-04 08:30,4,14.43,14.45,14.35,14.41,4378
20150301|2015-02-04 09:00,4,14.41,14.46,14.35,14.39,1957
20150301|2015-02-04 09:30,4,14.4,14.42,14.37,14.42,1148
20150301|2015-02-04 10:00,4,14.43,14.43,14.39,14.39,1227
20150301|2015-02-04 10:30,4,14.39,14.48,14.37,14.44,2743
20150301|2015-02-04 11:00,4,14.44,14.45,14.39,14.39,708
20150301|2015-02-04 11:30,4,14.39,14.53,14.38,14.52,3413
20150301|2015-02-05 02:30,5,14.45,14.47,14.4,14.4,1213
20150301|2015-02-05 03:00,5,14.41,14.41,14.38,14.41,642
20150301|2015-02-05 03:30,5,14.41,14.42,14.39,14.4,426
20150301|2015-02-05 04:00,5,14.41,14.47,14.4,14.45,865
20150301|2015-02-05 04:30,5,14.46,14.49,14.45,14.48,361
20150301|2015-02-05 05:00,5,14.49,14.51,14.48,14.5,650
20150301|2015-02-05 05:30,5,14.51,14.53,14.48,14.52,1109
20150301|2015-02-05 06:00,5,14.52,14.57,14.51,14.54,1463
20150301|2015-02-05 06:30,5,14.55,14.56,14.5,14.52,1289
20150301|2015-02-05 07:00,5,14.51,14.57,14.42,14.44,2983
20150301|2015-02-05 07:30,5,14.44,14.47,14.42,14.44,972
20150301|2015-02-05 08:00,5,14.44,14.45,14.33,14.36,4845
20150301|2015-02-05 08:30,5,14.35,14.4,14.35,14.38,1649
20150301|2015-02-05 09:00,5,14.39,14.5,14.38,14.39,2907
20150301|2015-02-05 09:30,5,14.39,14.47,14.39,14.43,1297
20150301|2015-02-05 10:00,5,14.42,14.45,14.38,14.41,1900
20150301|2015-02-05 10:30,5,14.41,14.46,14.37,14.42,2162
20150301|2015-02-05 11:00,5,14.41,14.44,14.4,14.43,1527
20150301|2015-02-05 11:30,5,14.42,14.46,14.39,14.46,5047
20150301|2015-02-06 02:30,6,14.48,14.53,14.48,14.51,2137
20150301|2015-02-06 03:00,6,14.51,14.54,14.5,14.52,1430
20150301|2015-02-06 03:30,6,14.53,14.54,14.51,14.53,303
20150301|2015-02-06 04:00,6,14.53,14.58,14.53,14.57,1189
20150301|2015-02-06 04:30,6,14.57,14.63,14.55,14.59,1447
20150301|2015-02-06 05:00,6,14.59,14.62,14.54,14.54,658
20150301|2015-02-06 05:30,6,14.55,14.59,14.54,14.59,300
20150301|2015-02-06 06:00,6,14.6,14.62,14.56,14.59,702
20150301|2015-02-06 06:30,6,14.6,14.6,14.52,14.59,643
20150301|2015-02-06 07:00,6,14.59,14.9,14.59,14.83,12025
20150301|2015-02-06 07:30,6,14.82,14.82,14.63,14.64,3968
20150301|2015-02-06 08:00,6,14.63,14.69,14.6,14.67,1985
20150301|2015-02-06 08:30,6,14.67,14.68,14.55,14.6,2537
20150301|2015-02-06 09:00,6,14.6,14.61,14.53,14.57,2598
20150301|2015-02-06 09:30,6,14.56,14.57,14.54,14.55,1395
20150301|2015-02-06 10:00,6,14.54,14.66,14.54,14.57,2656
20150301|2015-02-06 10:30,6,14.56,14.57,14.5,14.54,2717
20150301|2015-02-06 11:00,6,14.53,14.56,14.5,14.51,1600
20150301|2015-02-06 11:30,6,14.5,14.57,14.5,14.56,3553
20150301|2015-02-09 02:30,9,14.56,14.69,14.53,14.69,2763
20150301|2015-02-09 03:00,9,14.69,14.77,14.66,14.67,2162
20150301|2015-02-09 03:30,9,14.67,14.72,14.66,14.66,334
20150301|2015-02-09 04:00,9,14.67,14.7,14.66,14.68,116
20150301|2015-02-09 04:30,9,14.68,14.71,14.68,14.7,165
20150301|2015-02-09 05:00,9,14.7,14.73,14.64,14.66,481
20150301|2015-02-09 05:30,9,14.66,14.69,14.65,14.67,492
20150301|2015-02-09 06:00,9,14.68,14.68,14.65,14.65,320
20150301|2015-02-09 06:30,9,14.66,14.69,14.61,14.61,1627
20150301|2015-02-09 07:00,9,14.62,14.65,14.58,14.59,1811
20150301|2015-02-09 07:30,9,14.59,14.65,14.58,14.62,1156
20150301|2015-02-09 08:00,9,14.62,14.66,14.62,14.66,887
20150301|2015-02-09 08:30,9,14.66,14.75,14.64,14.74,1796
20150301|2015-02-09 09:00,9,14.74,14.76,14.71,14.75,2017
20150301|2015-02-09 09:30,9,14.75,14.8,14.74,14.77,1862
20150301|2015-02-09 10:00,9,14.79,14.82,14.73,14.81,2322
20150301|2015-02-09 10:30,9,14.8,14.83,14.8,14.83,1271
20150301|2015-02-09 11:00,9,14.83,14.84,14.8,14.84,1660
20150301|2015-02-09 11:30,9,14.84,14.87,14.8,14.8,4143
20150301|2015-02-10 02:30,10,14.82,15.02,14.82,14.96,5224
20150301|2015-02-10 03:00,10,14.97,15.01,14.95,14.98,780
20150301|2015-02-10 03:30,10,14.99,14.99,14.87,14.89,1608
20150301|2015-02-10 04:00,10,14.9,14.9,14.82,14.88,239
20150301|2015-02-10 04:30,10,14.88,14.89,14.81,14.83,297
20150301|2015-02-10 05:00,10,14.84,14.84,14.69,14.71,841
20150301|2015-02-10 05:30,10,14.72,14.75,14.7,14.74,367
20150301|2015-02-10 06:00,10,14.75,14.85,14.73,14.76,871
20150301|2015-02-10 06:30,10,14.76,14.83,14.75,14.75,373
20150301|2015-02-10 07:00,10,14.75,14.87,14.73,14.85,2034
20150301|2015-02-10 07:30,10,14.86,14.92,14.78,14.9,2438
20150301|2015-02-10 08:00,10,14.9,15,14.85,15,2445
20150301|2015-02-10 08:30,10,15,15,14.87,14.89,2139
20150301|2015-02-10 09:00,10,14.89,14.94,14.79,14.8,2611
20150301|2015-02-10 09:30,10,14.79,14.88,14.77,14.83,1630
20150301|2015-02-10 10:00,10,14.84,14.84,14.64,14.72,3724
20150301|2015-02-10 10:30,10,14.72,14.75,14.63,14.69,1687
20150301|2015-02-10 11:00,10,14.69,14.78,14.69,14.77,1157
20150301|2015-02-10 11:30,10,14.77,14.81,14.64,14.65,2995
20150301|2015-02-10 12:00,10,14.64,14.64,14.64,14.64,16
20150301|2015-02-11 02:30,11,14.67,14.74,14.65,14.72,986
20150301|2015-02-11 03:00,11,14.73,14.74,14.7,14.73,281
20150301|2015-02-11 03:30,11,14.73,14.75,14.67,14.67,463
20150301|2015-02-11 04:00,11,14.68,14.68,14.58,14.63,803
20150301|2015-02-11 04:30,11,14.64,14.64,14.62,14.63,290
20150301|2015-02-11 05:00,11,14.64,14.64,14.54,14.54,1925
20150301|2015-02-11 05:30,11,14.55,14.58,14.5,14.55,2372
20150301|2015-02-11 06:00,11,14.55,14.6,14.55,14.6,380
20150301|2015-02-11 06:30,11,14.6,14.63,14.57,14.6,645
20150301|2015-02-11 07:00,11,14.6,14.66,14.58,14.66,1460
20150301|2015-02-11 07:30,11,14.67,14.77,14.65,14.72,2262
20150301|2015-02-11 08:00,11,14.73,14.79,14.7,14.78,1908
20150301|2015-02-11 08:30,11,14.78,14.79,14.74,14.77,1497
20150301|2015-02-11 09:00,11,14.76,14.77,14.68,14.69,1670
20150301|2015-02-11 09:30,11,14.68,14.69,14.58,14.69,2390
20150301|2015-02-11 10:00,11,14.7,14.7,14.58,14.63,2320
20150301|2015-02-11 10:30,11,14.62,14.7,14.59,14.7,1022
20150301|2015-02-11 11:00,11,14.7,14.75,14.68,14.73,1383
20150301|2015-02-11 11:30,11,14.73,14.74,14.64,14.67,3013
20150301|2015-02-12 02:30,12,14.68,14.74,14.66,14.72,586
20150301|2015-02-12 03:00,12,14.74,14.75,14.69,14.72,425
20150301|2015-02-12 03:30,12,14.72,14.72,14.7,14.7,47
20150301|2015-02-12 04:00,12,14.71,14.75,14.71,14.75,96
20150301|2015-02-12 04:30,12,14.75,14.76,14.72,14.73,211
20150301|2015-02-12 05:00,12,14.74,14.74,14.69,14.74,129
20150301|2015-02-12 05:30,12,14.75,14.79,14.75,14.76,662
20150301|2015-02-12 06:00,12,14.77,14.78,14.75,14.75,221
20150301|2015-02-12 06:30,12,14.76,14.78,14.75,14.76,128
20150301|2015-02-12 07:00,12,14.76,14.77,14.69,14.7,1367
20150301|2015-02-12 07:30,12,14.7,14.76,14.68,14.73,564
20150301|2015-02-12 08:00,12,14.72,14.85,14.72,14.82,2204
20150301|2015-02-12 08:30,12,14.82,14.93,14.78,14.91,2997
20150301|2015-02-12 09:00,12,14.9,14.92,14.84,14.9,2173
20150301|2015-02-12 09:30,12,14.9,14.98,14.89,14.96,1974
20150301|2015-02-12 10:00,12,14.97,15.02,14.96,14.97,3729
20150301|2015-02-12 10:30,12,14.97,15,14.96,14.98,897
20150301|2015-02-12 11:00,12,14.97,15,14.96,14.97,1024
20150301|2015-02-12 11:30,12,14.98,15.05,14.97,14.98,4254
20150301|2015-02-13 02:30,13,15,15.03,14.91,14.97,601
20150301|2015-02-13 03:00,13,14.98,14.98,14.94,14.97,72
20150301|2015-02-13 03:30,13,14.97,14.97,14.94,14.94,227
20150301|2015-02-13 04:00,13,14.95,14.95,14.93,14.93,114
20150301|2015-02-13 04:30,13,14.93,14.93,14.85,14.87,889
20150301|2015-02-13 05:00,13,14.87,14.89,14.87,14.89,22
20150301|2015-02-13 05:30,13,14.9,14.9,14.86,14.86,47
20150301|2015-02-13 06:00,13,14.88,14.91,14.86,14.88,133
20150301|2015-02-13 06:30,13,14.88,14.88,14.83,14.85,356
20150301|2015-02-13 07:00,13,14.85,14.91,14.8,14.88,1224
20150301|2015-02-13 07:30,13,14.88,14.95,14.88,14.91,488
20150301|2015-02-13 08:00,13,14.93,14.99,14.92,14.99,459
20150301|2015-02-13 08:30,13,14.99,15,14.95,14.97,999
20150301|2015-02-13 09:00,13,14.97,15,14.91,14.92,943
20150301|2015-02-13 09:30,13,14.92,14.99,14.9,14.92,1430
20150301|2015-02-13 10:00,13,14.93,14.94,14.83,14.88,2091
20150301|2015-02-13 10:30,13,14.88,14.92,14.86,14.92,446
20150301|2015-02-13 11:00,13,14.92,14.93,14.89,14.91,588
20150301|2015-02-13 11:30,13,14.92,14.95,14.85,14.87,2351
20150301|2015-02-17 02:30,17,14.91,14.91,14.85,14.89,589
20150301|2015-02-17 03:00,17,14.88,14.9,14.87,14.88,68
20150301|2015-02-17 03:30,17,14.88,14.93,14.88,14.89,333
20150301|2015-02-17 04:00,17,14.91,14.91,14.87,14.9,24
20150301|2015-02-17 04:30,17,14.89,14.9,14.87,14.87,63
20150301|2015-02-17 05:00,17,14.88,14.88,14.82,14.82,182
20150301|2015-02-17 05:30,17,14.82,14.82,14.76,14.78,664
20150301|2015-02-17 06:00,17,14.79,14.8,14.75,14.75,356
20150301|2015-02-17 06:30,17,14.76,14.83,14.75,14.8,494
20150301|2015-02-17 07:00,17,14.8,14.8,14.69,14.73,1520
20150301|2015-02-17 07:30,17,14.72,14.73,14.7,14.7,458
20150301|2015-02-17 08:00,17,14.7,14.76,14.7,14.76,860
20150301|2015-02-17 08:30,17,14.75,14.85,14.74,14.79,788
20150301|2015-02-17 09:00,17,14.8,14.83,14.77,14.79,677
20150301|2015-02-17 09:30,17,14.79,14.82,14.77,14.82,360
20150301|2015-02-17 10:00,17,14.83,14.93,14.81,14.92,1222
20150301|2015-02-17 10:30,17,14.93,14.98,14.91,14.96,1392
20150301|2015-02-17 11:00,17,14.95,15,14.95,15,2405
20150301|2015-02-17 11:30,17,15,15.25,14.99,15.19,12349
20150301|2015-02-17 12:00,17,15.19,15.19,15.19,15.19,25
20150301|2015-02-18 02:30,18,15.12,15.14,15.07,15.09,1763
20150301|2015-02-18 03:00,18,15.1,15.14,15.07,15.11,296
20150301|2015-02-18 03:30,18,15.11,15.14,15.1,15.1,156
20150301|2015-02-18 04:00,18,15.09,15.09,15.07,15.09,203
20150301|2015-02-18 04:30,18,15.09,15.09,15.06,15.07,56
20150301|2015-02-18 05:00,18,15.06,15.1,15.05,15.1,275
20150301|2015-02-18 05:30,18,15.1,15.14,15.09,15.11,343
20150301|2015-02-18 06:00,18,15.11,15.12,15.08,15.1,93
20150301|2015-02-18 06:30,18,15.08,15.09,15.05,15.06,287
20150301|2015-02-18 07:00,18,15.07,15.1,15.02,15.09,517
20150301|2015-02-18 07:30,18,15.09,15.12,15.08,15.1,176
20150301|2015-02-18 08:00,18,15.12,15.19,15.1,15.11,660
20150301|2015-02-18 08:30,18,15.12,15.15,15.11,15.12,418
20150301|2015-02-18 09:00,18,15.11,15.15,15.11,15.14,348
20150301|2015-02-18 09:30,18,15.14,15.15,15.05,15.08,226
20150301|2015-02-18 10:00,18,15.07,15.1,15.05,15.06,704
20150301|2015-02-18 10:30,18,15.06,15.06,14.96,15.01,1166
20150301|2015-02-18 11:00,18,15,15.06,15,15.06,184
20150301|2015-02-18 11:30,18,15.07,15.11,15.05,15.05,1939
20150301|2015-02-19 02:30,19,15.05,15.05,14.86,14.9,1255
20150301|2015-02-19 03:00,19,14.9,14.91,14.88,14.9,237
20150301|2015-02-19 03:30,19,14.88,14.89,14.84,14.85,193
20150301|2015-02-19 04:00,19,14.84,14.84,14.71,14.75,655
20150301|2015-02-19 04:30,19,14.75,14.81,14.75,14.77,252
20150301|2015-02-19 05:00,19,14.77,14.8,14.75,14.77,90
20150301|2015-02-19 05:30,19,14.77,14.81,14.76,14.8,176
20150301|2015-02-19 06:00,19,14.8,14.83,14.79,14.83,41
20150301|2015-02-19 06:30,19,14.85,14.86,14.82,14.86,162
20150301|2015-02-19 07:00,19,14.85,14.85,14.75,14.75,613
20150301|2015-02-19 07:30,19,14.76,14.78,14.75,14.78,744
20150301|2015-02-19 08:00,19,14.76,14.79,14.61,14.65,1789
20150301|2015-02-19 08:30,19,14.65,14.74,14.65,14.72,407
20150301|2015-02-19 09:00,19,14.72,14.73,14.63,14.64,429
20150301|2015-02-19 09:30,19,14.64,14.69,14.57,14.58,1573
20150301|2015-02-19 10:00,19,14.58,14.65,14.56,14.6,385
20150301|2015-02-19 10:30,19,14.6,14.67,14.6,14.63,151
20150301|2015-02-19 11:00,19,14.64,14.65,14.61,14.61,247
20150301|2015-02-19 11:30,19,14.6,14.7,14.59,14.67,553
20150301|2015-02-20 02:30,20,14.7,14.7,14.6,14.66,402
20150301|2015-02-20 03:00,20,14.64,14.65,14.63,14.65,29
20150301|2015-02-20 03:30,20,14.65,14.66,14.63,14.64,80
20150301|2015-02-20 04:00,20,14.65,14.72,14.65,14.72,82
20150301|2015-02-20 04:30,20,14.71,14.72,14.71,14.72,58
20150301|2015-02-20 05:00,20,14.7,14.71,14.63,14.65,86
20150301|2015-02-20 05:30,20,14.64,14.67,14.59,14.59,104
20150301|2015-02-20 06:00,20,14.59,14.6,14.58,14.6,280
20150301|2015-02-20 06:30,20,14.6,14.6,14.5,14.51,531
20150301|2015-02-20 07:00,20,14.51,14.58,14.4,14.41,1344
20150301|2015-02-20 07:30,20,14.4,14.47,14.4,14.44,643
20150301|2015-02-20 08:00,20,14.44,14.48,14.43,14.46,203
20150301|2015-02-20 08:30,20,14.46,14.47,14.41,14.42,279
20150301|2015-02-20 09:00,20,14.42,14.44,14.4,14.4,481
20150301|2015-02-20 09:30,20,14.4,14.49,14.35,14.45,856
20150301|2015-02-20 10:00,20,14.46,14.48,14.37,14.4,250
20150301|2015-02-20 10:30,20,14.41,14.43,14.38,14.39,520
20150301|2015-02-20 11:00,20,14.39,14.39,14.34,14.35,844
20150301|2015-02-20 11:30,20,14.35,14.43,14.32,14.41,542
20150301|2015-02-23 02:30,23,14.37,14.37,14.28,14.35,1369
20150301|2015-02-23 03:00,23,14.35,14.37,14.35,14.35,119
20150301|2015-02-23 03:30,23,14.36,14.38,14.35,14.36,102
20150301|2015-02-23 04:00,23,14.36,14.39,14.36,14.39,30
20150301|2015-02-23 04:30,23,14.39,14.42,14.39,14.4,303
20150301|2015-02-23 05:00,23,14.4,14.42,14.39,14.39,59
20150301|2015-02-23 05:30,23,14.4,14.4,14.37,14.37,320
20150301|2015-02-23 06:00,23,14.38,14.4,14.36,14.38,39
20150301|2015-02-23 06:30,23,14.4,14.41,14.36,14.36,650
20150301|2015-02-23 07:00,23,14.36,14.37,14.27,14.32,1662
20150301|2015-02-23 07:30,23,14.3,14.31,14.25,14.26,387
20150301|2015-02-23 08:00,23,14.26,14.28,14.25,14.27,511
20150301|2015-02-23 08:30,23,14.27,14.31,14.25,14.29,394
20150301|2015-02-23 09:00,23,14.29,14.31,14.26,14.27,1274
20150301|2015-02-23 09:30,23,14.27,14.31,14.27,14.3,577
20150301|2015-02-23 10:00,23,14.29,14.31,14.29,14.31,628
20150301|2015-02-23 10:30,23,14.31,14.35,14.29,14.34,506
20150301|2015-02-23 11:00,23,14.34,14.34,14.3,14.31,559
20150301|2015-02-23 11:30,23,14.3,14.35,14.3,14.3,855
20150301|2015-02-24 02:30,24,14.3,14.33,14.27,14.33,534
20150301|2015-02-24 03:00,24,14.34,14.38,14.34,14.38,86
20150301|2015-02-24 03:30,24,14.37,14.38,14.35,14.37,28
20150301|2015-02-24 04:00,24,14.35,14.37,14.32,14.35,101
20150301|2015-02-24 04:30,24,14.36,14.4,14.36,14.4,155
20150301|2015-02-24 05:00,24,14.4,14.41,14.39,14.41,145
20150301|2015-02-24 05:30,24,14.41,14.41,14.37,14.37,38
20150301|2015-02-24 06:00,24,14.37,14.39,14.36,14.38,31
20150301|2015-02-24 06:30,24,14.38,14.39,14.35,14.37,1199
20150301|2015-02-24 07:00,24,14.37,14.39,14.28,14.29,829
20150301|2015-02-24 07:30,24,14.28,14.29,14.25,14.28,597
20150301|2015-02-24 08:00,24,14.27,14.27,14.17,14.19,1037
20150301|2015-02-24 08:30,24,14.19,14.22,14.18,14.18,225
20150301|2015-02-24 09:00,24,14.2,14.21,14.16,14.19,979
20150301|2015-02-24 09:30,24,14.18,14.39,14.17,14.31,1279
20150301|2015-02-24 10:00,24,14.33,14.33,14.15,14.16,857
20150301|2015-02-24 10:30,24,14.15,14.15,14.11,14.12,270
20150301|2015-02-24 11:00,24,14.12,14.13,14.1,14.1,563
20150301|2015-02-24 11:30,24,14.1,14.23,14.09,14.23,984
20150301|2015-02-25 02:30,25,14.22,14.22,14.14,14.14,484
20150301|2015-02-25 03:00,25,14.15,14.23,14.13,14.23,174
20150301|2015-02-25 03:30,25,14.21,14.22,14.18,14.18,98
20150301|2015-02-25 04:00,25,14.18,14.29,14.18,14.26,183
20150301|2015-02-25 04:30,25,14.29,14.29,14.29,14.29,8
20150301|2015-02-25 05:00,25,14.27,14.27,14.19,14.21,251
20150301|2015-02-25 05:30,25,14.2,14.26,14.19,14.26,246
20150301|2015-02-25 06:00,25,14.24,14.3,14.22,14.22,179
20150301|2015-02-25 06:30,25,14.22,14.22,14.15,14.15,15
20150301|2015-02-25 07:00,25,14.17,14.2,14.09,14.1,409
20150301|2015-02-25 07:30,25,14.09,14.13,14.08,14.09,177
20150301|2015-02-25 08:00,25,14.09,14.1,14.02,14.08,545
20150301|2015-02-25 08:30,25,14.09,14.09,14.01,14.04,551
20150301|2015-02-25 09:00,25,14.03,14.07,14.01,14.01,856
20150301|2015-02-25 09:30,25,14.01,14.02,13.93,13.96,354
20150301|2015-02-25 10:00,25,13.96,13.96,13.91,13.93,854
20150301|2015-02-25 10:30,25,13.94,13.94,13.87,13.87,432
20150301|2015-02-25 11:00,25,13.87,13.9,13.84,13.85,375
20150301|2015-02-25 11:30,25,13.85,13.88,13.77,13.83,1471
20150301|2015-02-26 02:30,26,13.8,13.98,13.8,13.98,344
20150301|2015-02-26 03:00,26,14,14,13.97,13.99,64
20150301|2015-02-26 03:30,26,13.99,14,13.96,13.96,59
20150301|2015-02-26 04:00,26,13.96,13.97,13.95,13.97,53
20150301|2015-02-26 04:30,26,13.98,14,13.97,13.97,77
20150301|2015-02-26 05:00,26,13.99,13.99,13.95,13.95,24
20150301|2015-02-26 05:30,26,13.98,14,13.96,13.97,858
20150301|2015-02-26 06:00,26,13.99,14.01,13.97,14.01,209
20150301|2015-02-26 06:30,26,14,14.04,13.99,14,181
20150301|2015-02-26 07:00,26,13.99,13.99,13.87,13.9,215
20150301|2015-02-26 07:30,26,13.9,13.94,13.88,13.89,53
20150301|2015-02-26 08:00,26,13.88,13.88,13.84,13.86,94
20150301|2015-02-26 08:30,26,13.85,13.91,13.85,13.91,265
20150301|2015-02-26 09:00,26,13.89,13.92,13.86,13.9,55
20150301|2015-02-26 09:30,26,13.9,13.98,13.89,13.98,524
20150301|2015-02-26 10:00,26,13.98,14.05,13.98,14.05,126
20150301|2015-02-26 10:30,26,14.01,14.07,14.01,14.06,324
20150301|2015-02-26 11:00,26,14.07,14.12,14.06,14.11,384
20150301|2015-02-26 11:30,26,14.12,14.12,14.02,14.02,489
20150301|2015-02-27 02:30,27,14,14,13.86,13.88,118
20150301|2015-02-27 03:00,27,13.98,13.98,13.98,13.98,1
20150301|2015-02-27 03:30,27,13.95,14,13.95,14,19
20150301|2015-02-27 04:30,27,13.99,14,13.99,14,10
20150301|2015-02-27 05:00,27,14,14.02,14,14.02,90
20150301|2015-02-27 05:30,27,14.04,14.09,14.04,14.05,398
20150301|2015-02-27 06:00,27,14.04,14.04,14,14,516
20150301|2015-02-27 06:30,27,13.99,13.99,13.97,13.98,198
20150301|2015-02-27 07:00,27,13.96,13.96,13.92,13.92,69
20150301|2015-02-27 07:30,27,13.95,13.95,13.95,13.95,23
20150301|2015-02-27 08:00,27,13.92,13.92,13.88,13.88,96
20150301|2015-02-27 08:30,27,13.88,13.9,13.87,13.9,43
20150301|2015-02-27 09:00,27,13.89,13.9,13.88,13.9,37
20150301|2015-02-27 09:30,27,13.89,13.9,13.86,13.86,153
20150301|2015-02-27 10:00,27,13.88,13.9,13.85,13.85,57
20150301|2015-02-27 10:30,27,13.87,13.89,13.87,13.89,14
20150301|2015-02-27 11:00,27,13.84,13.84,13.84,13.84,4
20150301|2015-02-27 11:30,27,13.84,13.91,13.83,13.91,34
20150501|2014-02-28 11:00,28,18.42,18.45,18.42,18.45,13
20150501|2014-02-28 11:30,28,18.45,18.45,18.36,18.36,432
20150501|2014-03-03 02:30,3,18.34,18.38,18.32,18.33,71
20150501|2014-03-03 03:00,3,18.32,18.32,18.3,18.3,6
20150501|2014-03-03 03:30,3,18.33,18.35,18.33,18.35,10
20150501|2014-03-03 04:30,3,18.4,18.41,18.4,18.41,13
20150501|2014-03-03 05:00,3,18.41,18.41,18.33,18.33,29
20150501|2014-03-03 05:30,3,18.33,18.33,18.33,18.33,1
20150501|2014-03-03 06:30,3,18.39,18.41,18.38,18.41,30
20150501|2014-03-03 07:00,3,18.38,18.47,18.38,18.47,21
20150501|2014-03-03 08:00,3,18.51,18.64,18.5,18.64,84
20150501|2014-03-03 08:30,3,18.63,18.67,18.62,18.67,136
20150501|2014-03-03 09:00,3,18.68,18.71,18.68,18.71,14
20150501|2014-03-03 09:30,3,18.65,18.65,18.64,18.64,13
20150501|2014-03-03 10:00,3,18.68,18.73,18.68,18.7,147
20150501|2014-03-03 11:00,3,18.73,18.73,18.72,18.72,42
20150501|2014-03-03 11:30,3,18.7,18.72,18.62,18.64,135
20150501|2014-03-04 02:30,4,18.56,18.56,18.56,18.56,5
20150501|2014-03-04 04:30,4,18.58,18.58,18.58,18.58,1
20150501|2014-03-04 06:30,4,18.55,18.55,18.55,18.55,1
20150501|2014-03-04 07:00,4,18.48,18.48,18.41,18.41,12
20150501|2014-03-04 08:30,4,18.54,18.55,18.52,18.52,14
20150501|2014-03-04 09:00,4,18.53,18.53,18.48,18.5,65
20150501|2014-03-04 09:30,4,18.53,18.53,18.53,18.53,5
20150501|2014-03-04 10:30,4,18.47,18.47,18.47,18.47,7
20150501|2014-03-04 11:30,4,18.55,18.59,18.55,18.59,37
20150501|2014-03-05 02:30,5,18.57,18.61,18.55,18.55,21
20150501|2014-03-05 03:00,5,18.63,18.63,18.63,18.63,3
20150501|2014-03-05 03:30,5,18.63,18.66,18.63,18.66,3
20150501|2014-03-05 04:00,5,18.66,18.67,18.61,18.61,14
20150501|2014-03-05 04:30,5,18.58,18.58,18.57,18.57,10
20150501|2014-03-05 05:30,5,18.61,18.66,18.61,18.66,31
20150501|2014-03-05 06:00,5,18.68,18.68,18.65,18.65,37
20150501|2014-03-05 06:30,5,18.66,18.66,18.65,18.65,2
20150501|2014-03-05 07:00,5,18.63,18.63,18.63,18.63,1
20150501|2014-03-05 07:30,5,18.66,18.67,18.66,18.67,111
20150501|2014-03-05 08:00,5,18.68,18.84,18.68,18.84,509
20150501|2014-03-05 08:30,5,18.83,18.83,18.74,18.74,13
20150501|2014-03-05 09:00,5,18.83,18.86,18.83,18.86,65
20150501|2014-03-05 09:30,5,18.86,18.87,18.77,18.79,19
20150501|2014-03-05 10:00,5,18.76,18.84,18.73,18.84,333
20150501|2014-03-05 10:30,5,18.82,18.82,18.79,18.8,176
20150501|2014-03-05 11:00,5,18.77,18.78,18.76,18.77,35
20150501|2014-03-05 11:30,5,18.81,18.84,18.81,18.84,11
20150501|2014-03-06 02:30,6,18.8,18.93,18.8,18.93,31
20150501|2014-03-06 03:00,6,18.91,18.91,18.91,18.91,10
20150501|2014-03-06 03:30,6,18.92,18.92,18.89,18.89,22
20150501|2014-03-06 04:30,6,18.93,18.94,18.93,18.94,3
20150501|2014-03-06 05:30,6,18.91,18.91,18.91,18.91,1
20150501|2014-03-06 06:30,6,18.95,18.96,18.93,18.96,202
20150501|2014-03-06 07:00,6,18.96,18.96,18.96,18.96,7
20150501|2014-03-06 07:30,6,18.95,18.96,18.95,18.96,5
20150501|2014-03-06 08:00,6,18.97,18.97,18.95,18.95,17
20150501|2014-03-06 08:30,6,18.96,18.96,18.92,18.94,42
20150501|2014-03-06 09:00,6,18.95,18.98,18.93,18.98,63
20150501|2014-03-06 09:30,6,18.98,18.98,18.87,18.87,14
20150501|2014-03-06 10:00,6,18.82,18.83,18.72,18.83,38
20150501|2014-03-06 10:30,6,18.82,18.82,18.82,18.82,2
20150501|2014-03-06 11:00,6,18.91,18.91,18.91,18.91,1
20150501|2014-03-06 11:30,6,18.93,19.03,18.93,18.96,93
20150501|2014-03-07 04:00,7,18.92,18.93,18.92,18.93,4
20150501|2014-03-07 06:30,7,18.88,18.88,18.87,18.87,12
20150501|2014-03-07 07:00,7,18.85,18.85,18.85,18.85,1
20150501|2014-03-07 07:30,7,18.89,18.89,18.89,18.89,1
20150501|2014-03-07 08:00,7,18.85,18.89,18.85,18.89,2
20150501|2014-03-07 08:30,7,18.88,18.88,18.76,18.76,15
20150501|2014-03-07 09:00,7,18.77,18.77,18.77,18.77,1
20150501|2014-03-07 09:30,7,18.91,18.91,18.9,18.91,4
20150501|2014-03-07 10:00,7,18.86,18.86,18.86,18.86,8
20150501|2014-03-07 10:30,7,18.9,18.9,18.9,18.9,1
20150501|2014-03-07 11:00,7,18.88,18.88,18.88,18.88,1
20150501|2014-03-07 11:30,7,18.81,18.84,18.71,18.81,127
20150501|2014-03-10 03:30,10,18.55,18.55,18.3,18.47,19
20150501|2014-03-10 04:30,10,18.52,18.52,18.52,18.52,1
20150501|2014-03-10 05:00,10,18.61,18.61,18.58,18.58,3
20150501|2014-03-10 06:00,10,18.58,18.6,18.58,18.6,7
20150501|2014-03-10 06:30,10,18.59,18.59,18.59,18.59,2
20150501|2014-03-10 07:00,10,18.65,18.65,18.64,18.65,8
20150501|2014-03-10 07:30,10,18.67,18.75,18.67,18.74,13
20150501|2014-03-10 08:30,10,18.78,18.78,18.78,18.78,4
20150501|2014-03-10 09:30,10,18.74,18.74,18.74,18.74,5
20150501|2014-03-10 10:00,10,18.78,18.91,18.71,18.71,40
20150501|2014-03-10 10:30,10,18.81,18.91,18.81,18.91,23
20150501|2014-03-10 11:00,10,18.88,18.88,18.82,18.82,2
20150501|2014-03-10 11:30,10,18.8,18.87,18.76,18.78,134
20150501|2014-03-11 03:30,11,18.8,18.81,18.79,18.81,10
20150501|2014-03-11 04:00,11,18.8,18.82,18.77,18.82,12
20150501|2014-03-11 04:30,11,18.77,18.77,18.77,18.77,5
20150501|2014-03-11 05:00,11,18.81,18.92,18.81,18.92,10
20150501|2014-03-11 06:00,11,18.94,18.94,18.94,18.94,5
20150501|2014-03-11 07:30,11,18.82,18.89,18.82,18.89,6
20150501|2014-03-11 08:00,11,18.87,18.89,18.86,18.89,11
20150501|2014-03-11 08:30,11,18.86,18.89,18.86,18.88,17
20150501|2014-03-11 09:00,11,18.89,18.92,18.89,18.89,35
20150501|2014-03-11 09:30,11,18.87,18.87,18.87,18.87,6
20150501|2014-03-11 10:00,11,18.86,18.88,18.86,18.88,3
20150501|2014-03-11 10:30,11,18.82,18.82,18.6,18.64,7
20150501|2014-03-11 11:00,11,18.68,18.77,18.68,18.72,22
20150501|2014-03-11 11:30,11,18.69,18.82,18.69,18.74,55
20150501|2014-03-12 03:30,12,18.64,18.65,18.51,18.64,33
20150501|2014-03-12 04:00,12,18.6,18.6,18.6,18.6,1
20150501|2014-03-12 04:30,12,18.61,18.61,18.61,18.61,20
20150501|2014-03-12 05:00,12,18.56,18.56,18.56,18.56,1
20150501|2014-03-12 07:00,12,18.61,18.61,18.58,18.58,3
20150501|2014-03-12 07:30,12,18.64,18.71,18.64,18.66,29
20150501|2014-03-12 08:00,12,18.66,18.7,18.66,18.69,11
20150501|2014-03-12 08:30,12,18.74,18.74,18.69,18.71,31
20150501|2014-03-12 09:00,12,18.73,18.77,18.73,18.75,78
20150501|2014-03-12 09:30,12,18.79,18.8,18.79,18.8,12
20150501|2014-03-12 10:00,12,18.77,18.77,18.72,18.77,45
20150501|2014-03-12 10:30,12,18.74,18.76,18.73,18.76,13
20150501|2014-03-12 11:00,12,18.75,18.75,18.68,18.72,13
20150501|2014-03-12 11:30,12,18.62,18.65,18.57,18.57,87
20150501|2014-03-13 03:30,13,18.59,18.59,18.53,18.58,20
20150501|2014-03-13 04:00,13,18.65,18.65,18.61,18.61,7
20150501|2014-03-13 04:30,13,18.64,18.65,18.62,18.62,8
20150501|2014-03-13 07:00,13,18.61,18.63,18.55,18.55,4
20150501|2014-03-13 08:00,13,18.59,18.61,18.59,18.6,5
20150501|2014-03-13 08:30,13,18.61,18.72,18.61,18.69,68
20150501|2014-03-13 09:00,13,18.7,18.74,18.66,18.74,9
20150501|2014-03-13 09:30,13,18.7,18.71,18.65,18.71,16
20150501|2014-03-13 10:00,13,18.71,18.74,18.7,18.74,19
20150501|2014-03-13 10:30,13,18.7,18.72,18.7,18.72,2
20150501|2014-03-13 11:30,13,18.75,18.83,18.75,18.8,67
20150501|2014-03-14 07:00,14,18.5,18.5,18.49,18.49,34
20150501|2014-03-14 07:30,14,18.52,18.56,18.52,18.56,2
20150501|2014-03-14 08:00,14,18.43,18.43,18.43,18.43,3
20150501|2014-03-14 09:00,14,18.45,18.45,18.45,18.45,5
20150501|2014-03-14 09:30,14,18.44,18.44,18.37,18.42,13
20150501|2014-03-14 10:00,14,18.4,18.4,18.36,18.37,5
20150501|2014-03-14 10:30,14,18.37,18.41,18.35,18.41,43
20150501|2014-03-14 11:00,14,18.39,18.41,18.35,18.41,132
20150501|2014-03-14 11:30,14,18.36,18.44,18.36,18.44,204
20150501|2014-03-17 03:30,17,18.39,18.39,18.31,18.38,18
20150501|2014-03-17 04:00,17,18.31,18.31,18.29,18.29,8
20150501|2014-03-17 05:00,17,18.33,18.33,18.33,18.33,1
20150501|2014-03-17 05:30,17,18.33,18.33,18.33,18.33,1
20150501|2014-03-17 06:00,17,18.36,18.36,18.33,18.33,19
20150501|2014-03-17 07:00,17,18.3,18.3,18.22,18.27,43
20150501|2014-03-17 07:30,17,18.29,18.31,18.27,18.27,6
20150501|2014-03-17 08:00,17,18.27,18.27,18.24,18.24,10
20150501|2014-03-17 08:30,17,18.25,18.33,18.25,18.33,28
20150501|2014-03-17 09:00,17,18.32,18.32,18.31,18.32,16
20150501|2014-03-17 09:30,17,18.31,18.34,18.31,18.31,14
20150501|2014-03-17 10:00,17,18.31,18.34,18.3,18.34,13
20150501|2014-03-17 10:30,17,18.34,18.37,18.34,18.37,45
20150501|2014-03-17 11:00,17,18.34,18.37,18.33,18.33,50
20150501|2014-03-17 11:30,17,18.28,18.29,18.27,18.29,60
20150501|2014-03-18 03:30,18,18.25,18.26,18.24,18.26,16
20150501|2014-03-18 06:00,18,18.22,18.22,18.22,18.22,6
20150501|2014-03-18 07:00,18,18.27,18.28,18.27,18.28,3
20150501|2014-03-18 08:30,18,18.26,18.26,18.24,18.24,123
20150501|2014-03-18 09:00,18,18.25,18.33,18.25,18.33,18
20150501|2014-03-18 09:30,18,18.35,18.37,18.35,18.37,140
20150501|2014-03-18 10:00,18,18.35,18.35,18.29,18.29,3
20150501|2014-03-18 10:30,18,18.33,18.33,18.31,18.31,2
20150501|2014-03-18 11:00,18,18.3,18.3,18.28,18.3,16
20150501|2014-03-18 11:30,18,18.3,18.37,18.29,18.36,100
20150501|2014-03-19 06:30,19,18.39,18.39,18.38,18.38,34
20150501|2014-03-19 07:00,19,18.38,18.38,18.38,18.38,2
20150501|2014-03-19 08:00,19,18.34,18.34,18.34,18.34,1
20150501|2014-03-19 08:30,19,18.37,18.37,18.37,18.37,2
20150501|2014-03-19 09:30,19,18.44,18.44,18.44,18.44,3
20150501|2014-03-19 10:00,19,18.47,18.47,18.46,18.46,19
20150501|2014-03-19 11:00,19,18.51,18.51,18.51,18.51,4
20150501|2014-03-19 11:30,19,18.53,18.54,18.49,18.52,98
20150501|2014-03-20 03:30,20,18.49,18.49,18.39,18.39,11
20150501|2014-03-20 04:00,20,18.4,18.4,18.34,18.34,159
20150501|2014-03-20 04:30,20,18.34,18.37,18.34,18.36,65
20150501|2014-03-20 05:00,20,18.37,18.38,18.36,18.36,101
20150501|2014-03-20 05:30,20,18.38,18.41,18.38,18.41,12
20150501|2014-03-20 06:00,20,18.41,18.42,18.4,18.42,13
20150501|2014-03-20 06:30,20,18.42,18.42,18.42,18.42,1
20150501|2014-03-20 07:00,20,18.4,18.4,18.4,18.4,1
20150501|2014-03-20 08:30,20,18.42,18.51,18.42,18.51,19
20150501|2014-03-20 09:00,20,18.48,18.48,18.48,18.48,1
20150501|2014-03-20 09:30,20,18.46,18.47,18.44,18.45,35
20150501|2014-03-20 10:00,20,18.4,18.44,18.4,18.44,52
20150501|2014-03-20 10:30,20,18.4,18.4,18.4,18.4,4
20150501|2014-03-20 11:00,20,18.4,18.4,18.37,18.37,9
20150501|2014-03-20 11:30,20,18.32,18.37,18.32,18.37,139
20150501|2014-03-21 05:00,21,18.34,18.34,18.34,18.34,2
20150501|2014-03-21 05:30,21,18.3,18.3,18.23,18.23,2
20150501|2014-03-21 08:00,21,18.22,18.22,18.17,18.17,2
20150501|2014-03-21 08:30,21,18.16,18.17,18.15,18.15,13
20150501|2014-03-21 09:00,21,18.13,18.13,18.1,18.11,30
20150501|2014-03-21 09:30,21,18.13,18.14,18.13,18.14,3
20150501|2014-03-21 10:00,21,18.13,18.13,18.13,18.13,2
20150501|2014-03-21 10:30,21,18.14,18.19,18.14,18.19,18
20150501|2014-03-21 11:00,21,18.27,18.27,18.27,18.27,3
20150501|2014-03-21 11:30,21,18.28,18.29,18.22,18.23,163
20150501|2014-03-24 03:30,24,18.22,18.22,18.19,18.19,7
20150501|2014-03-24 04:30,24,18.21,18.21,18.21,18.21,3
20150501|2014-03-24 05:00,24,18.2,18.2,18.15,18.15,21
20150501|2014-03-24 05:30,24,18.15,18.15,18.15,18.15,4
20150501|2014-03-24 08:30,24,18.21,18.21,18.19,18.19,39
20150501|2014-03-24 09:00,24,18.18,18.18,18.18,18.18,11
20150501|2014-03-24 09:30,24,18.18,18.21,18.18,18.21,12
20150501|2014-03-24 10:00,24,18.29,18.35,18.28,18.35,69
20150501|2014-03-24 10:30,24,18.31,18.35,18.3,18.35,13
20150501|2014-03-24 11:00,24,18.33,18.34,18.29,18.33,46
20150501|2014-03-24 11:30,24,18.34,18.34,18.25,18.25,83
20150501|2014-03-25 03:30,25,18.25,18.26,18.25,18.25,9
20150501|2014-03-25 05:30,25,18.24,18.24,18.24,18.24,5
20150501|2014-03-25 06:00,25,18.24,18.24,18.24,18.24,2
20150501|2014-03-25 06:30,25,18.25,18.25,18.25,18.25,5
20150501|2014-03-25 07:00,25,18.26,18.28,18.26,18.28,8
20150501|2014-03-25 07:30,25,18.28,18.32,18.28,18.31,29
20150501|2014-03-25 08:00,25,18.29,18.29,18.28,18.28,7
20150501|2014-03-25 08:30,25,18.27,18.28,18.27,18.28,15
20150501|2014-03-25 09:00,25,18.34,18.38,18.34,18.37,142
20150501|2014-03-25 09:30,25,18.38,18.38,18.32,18.32,99
20150501|2014-03-25 10:00,25,18.32,18.32,18.32,18.32,31
20150501|2014-03-25 10:30,25,18.36,18.39,18.36,18.38,13
20150501|2014-03-25 11:00,25,18.41,18.41,18.34,18.34,46
20150501|2014-03-25 11:30,25,18.36,18.45,18.36,18.42,109
20150501|2014-03-26 03:30,26,18.46,18.46,18.46,18.46,5
20150501|2014-03-26 04:30,26,18.47,18.47,18.47,18.47,4
20150501|2014-03-26 05:00,26,18.51,18.59,18.51,18.59,110
20150501|2014-03-26 05:30,26,18.59,18.59,18.59,18.59,1
20150501|2014-03-26 06:00,26,18.57,18.57,18.51,18.54,46
20150501|2014-03-26 07:00,26,18.51,18.51,18.49,18.5,3
20150501|2014-03-26 07:30,26,18.5,18.62,18.5,18.61,66
20150501|2014-03-26 08:00,26,18.61,18.65,18.61,18.65,12
20150501|2014-03-26 08:30,26,18.66,18.73,18.66,18.73,6
20150501|2014-03-26 09:00,26,18.81,18.83,18.8,18.83,80
20150501|2014-03-26 09:30,26,18.72,18.72,18.72,18.72,1
20150501|2014-03-26 10:00,26,18.72,18.72,18.71,18.71,29
20150501|2014-03-26 10:30,26,18.68,18.69,18.66,18.69,28
20150501|2014-03-26 11:00,26,18.7,18.71,18.7,18.7,6
20150501|2014-03-26 11:30,26,18.75,18.76,18.73,18.73,58
20150501|2014-03-27 03:30,27,18.84,18.88,18.81,18.88,230
20150501|2014-03-27 04:00,27,18.87,18.87,18.85,18.85,6
20150501|2014-03-27 04:30,27,18.88,18.89,18.82,18.89,54
20150501|2014-03-27 05:00,27,18.88,18.99,18.86,18.9,90
20150501|2014-03-27 05:30,27,18.9,18.93,18.9,18.9,8
20150501|2014-03-27 06:30,27,18.92,18.93,18.92,18.93,8
20150501|2014-03-27 07:00,27,18.85,18.86,18.85,18.86,7
20150501|2014-03-27 07:30,27,18.88,18.94,18.87,18.88,52
20150501|2014-03-27 08:00,27,18.95,18.95,18.95,18.95,3
20150501|2014-03-27 08:30,27,18.96,18.96,18.9,18.9,21
20150501|2014-03-27 09:00,27,18.9,18.98,18.9,18.98,91
20150501|2014-03-27 09:30,27,18.99,18.99,18.96,18.96,30
20150501|2014-03-27 10:00,27,18.94,18.94,18.91,18.93,14
20150501|2014-03-27 10:30,27,19,19.02,18.99,19.01,23
20150501|2014-03-27 11:00,27,19.01,19.01,19,19,2
20150501|2014-03-27 11:30,27,18.99,19.03,18.99,19.01,18
20150501|2014-03-28 03:30,28,19.02,19.06,19.02,19.06,21
20150501|2014-03-28 04:00,28,19.08,19.08,19.08,19.08,1
20150501|2014-03-28 04:30,28,19.08,19.14,19.08,19.14,42
20150501|2014-03-28 05:00,28,19.14,19.15,19.14,19.15,2
20150501|2014-03-28 05:30,28,19.14,19.14,19.14,19.14,5
20150501|2014-03-28 06:30,28,19.13,19.13,19.13,19.13,1
20150501|2014-03-28 07:00,28,18.99,19.09,18.99,19.06,28
20150501|2014-03-28 07:30,28,18.93,19.03,18.92,18.92,27
20150501|2014-03-28 08:00,28,18.97,19.03,18.97,19.03,11
20150501|2014-03-28 08:30,28,18.97,19.04,18.95,19.03,41
20150501|2014-03-28 09:00,28,19.03,19.08,19.03,19.03,40
20150501|2014-03-28 09:30,28,19.01,19.01,18.98,18.98,21
20150501|2014-03-28 10:00,28,19.06,19.07,19.05,19.05,92
20150501|2014-03-28 10:30,28,19.06,19.06,19.03,19.03,33
20150501|2014-03-28 11:00,28,18.96,19.03,18.96,19.03,4
20150501|2014-03-28 11:30,28,19.02,19.04,18.99,19,51
20150501|2014-03-31 02:30,31,19,19,18.92,18.93,23
20150501|2014-03-31 03:30,31,18.86,18.93,18.86,18.93,31
20150501|2014-03-31 04:00,31,18.92,18.94,18.9,18.94,11
20150501|2014-03-31 04:30,31,18.94,18.94,18.94,18.94,2
20150501|2014-03-31 07:00,31,19.03,19.03,19.03,19.03,1
20150501|2014-03-31 08:30,31,18.97,18.98,18.94,18.98,62
20150501|2014-03-31 09:00,31,18.97,18.99,18.92,18.92,68
20150501|2014-03-31 09:30,31,18.96,19,18.96,19,10
20150501|2014-03-31 10:00,31,18.91,18.98,18.91,18.98,8
20150501|2014-03-31 10:30,31,18.93,18.93,18.86,18.86,8
20150501|2014-03-31 11:00,31,18.88,18.96,18.88,18.96,38
20150501|2014-03-31 11:30,31,18.93,19.05,18.89,19.04,199
20150501|2014-04-01 02:30,1,18.9,18.91,18.89,18.91,5
20150501|2014-04-01 03:00,1,18.93,18.94,18.93,18.94,25
20150501|2014-04-01 05:30,1,18.94,18.94,18.94,18.94,11
20150501|2014-04-01 07:30,1,18.93,18.93,18.93,18.93,1
20150501|2014-04-01 08:30,1,18.9,18.92,18.9,18.9,5
20150501|2014-04-01 09:00,1,18.88,18.88,18.85,18.85,52
20150501|2014-04-01 10:00,1,18.84,18.85,18.65,18.76,104
20150501|2014-04-01 10:30,1,18.68,18.69,18.68,18.69,4
20150501|2014-04-01 11:00,1,18.6,18.6,18.6,18.6,12
20150501|2014-04-01 11:30,1,18.61,18.66,18.55,18.56,62
20150501|2014-04-02 02:30,2,18.6,18.6,18.51,18.52,37
20150501|2014-04-02 03:00,2,18.53,18.54,18.52,18.54,10
20150501|2014-04-02 06:00,2,18.55,18.55,18.5,18.5,6
20150501|2014-04-02 07:00,2,18.56,18.61,18.41,18.41,37
20150501|2014-04-02 07:30,2,18.4,18.42,18.36,18.41,73
20150501|2014-04-02 08:00,2,18.4,18.41,18.39,18.41,13
20150501|2014-04-02 08:30,2,18.48,18.48,18.44,18.46,162
20150501|2014-04-02 09:00,2,18.44,18.45,18.43,18.43,72
20150501|2014-04-02 09:30,2,18.43,18.43,18.42,18.42,45
20150501|2014-04-02 10:00,2,18.43,18.51,18.43,18.51,7
20150501|2014-04-02 10:30,2,18.48,18.48,18.48,18.48,3
20150501|2014-04-02 11:00,2,18.51,18.51,18.51,18.51,1
20150501|2014-04-02 11:30,2,18.51,18.55,18.51,18.55,32
20150501|2014-04-03 02:30,3,18.44,18.44,18.43,18.43,5
20150501|2014-04-03 04:30,3,18.51,18.51,18.51,18.51,4
20150501|2014-04-03 06:30,3,18.49,18.5,18.49,18.5,12
20150501|2014-04-03 07:00,3,18.52,18.52,18.52,18.52,2
20150501|2014-04-03 08:00,3,18.5,18.51,18.45,18.45,53
20150501|2014-04-03 08:30,3,18.48,18.5,18.48,18.5,9
20150501|2014-04-03 09:30,3,18.51,18.53,18.51,18.53,7
20150501|2014-04-03 10:00,3,18.51,18.52,18.51,18.52,7
20150501|2014-04-03 10:30,3,18.58,18.58,18.58,18.58,1
20150501|2014-04-03 11:00,3,18.6,18.64,18.6,18.62,18
20150501|2014-04-03 11:30,3,18.63,18.63,18.56,18.58,34
20150501|2014-04-04 02:30,4,18.55,18.55,18.55,18.55,1
20150501|2014-04-04 03:00,4,18.57,18.58,18.56,18.57,20
20150501|2014-04-04 04:30,4,18.59,18.59,18.59,18.59,5
20150501|2014-04-04 05:00,4,18.57,18.57,18.57,18.57,2
20150501|2014-04-04 05:30,4,18.55,18.55,18.55,18.55,1
20150501|2014-04-04 06:30,4,18.55,18.55,18.55,18.55,26
20150501|2014-04-04 07:00,4,18.55,18.56,18.51,18.56,30
20150501|2014-04-04 07:30,4,18.54,18.63,18.54,18.63,2
20150501|2014-04-04 08:30,4,18.63,18.63,18.62,18.62,5
20150501|2014-04-04 09:00,4,18.62,18.62,18.54,18.54,4
20150501|2014-04-04 09:30,4,18.53,18.56,18.53,18.56,8
20150501|2014-04-04 10:00,4,18.64,18.67,18.64,18.67,5
20150501|2014-04-04 10:30,4,18.68,18.77,18.68,18.74,17
20150501|2014-04-04 11:00,4,18.76,18.76,18.69,18.69,74
20150501|2014-04-04 11:30,4,18.7,18.78,18.7,18.71,38
20150501|2014-04-07 02:30,7,18.72,18.72,18.72,18.72,1
20150501|2014-04-07 03:30,7,18.68,18.68,18.67,18.67,2
20150501|2014-04-07 08:30,7,18.67,18.7,18.67,18.69,7
20150501|2014-04-07 09:00,7,18.77,18.77,18.77,18.77,2
20150501|2014-04-07 09:30,7,18.7,18.72,18.7,18.72,8
20150501|2014-04-07 10:00,7,18.71,18.71,18.71,18.71,1
20150501|2014-04-07 11:30,7,18.56,18.61,18.54,18.6,99
20150501|2014-04-08 07:00,8,18.73,18.73,18.73,18.73,1
20150501|2014-04-08 08:00,8,18.68,18.68,18.68,18.68,1
20150501|2014-04-08 08:30,8,18.67,18.77,18.67,18.77,24
20150501|2014-04-08 09:30,8,18.69,18.7,18.66,18.66,7
20150501|2014-04-08 10:00,8,18.69,18.7,18.69,18.7,9
20150501|2014-04-08 10:30,8,18.74,18.77,18.74,18.77,8
20150501|2014-04-08 11:00,8,18.75,18.75,18.73,18.74,34
20150501|2014-04-08 11:30,8,18.75,18.79,18.75,18.79,80
20150501|2014-04-09 02:30,9,18.73,18.73,18.73,18.73,5
20150501|2014-04-09 03:00,9,18.73,18.82,18.73,18.81,10
20150501|2014-04-09 03:30,9,18.84,18.84,18.83,18.83,7
20150501|2014-04-09 04:30,9,18.79,18.79,18.79,18.79,5
20150501|2014-04-09 06:00,9,18.79,18.79,18.79,18.79,2
20150501|2014-04-09 07:00,9,18.78,18.78,18.77,18.77,2
20150501|2014-04-09 07:30,9,18.75,18.75,18.7,18.7,8
20150501|2014-04-09 08:00,9,18.71,18.71,18.7,18.71,9
20150501|2014-04-09 08:30,9,18.67,18.69,18.67,18.69,8
20150501|2014-04-09 09:00,9,18.66,18.67,18.66,18.67,5
20150501|2014-04-09 09:30,9,18.67,18.74,18.66,18.74,21
20150501|2014-04-09 11:30,9,18.69,18.74,18.68,18.74,32
20150501|2014-04-10 02:30,10,18.78,18.78,18.75,18.75,5
20150501|2014-04-10 05:30,10,18.76,18.76,18.76,18.76,1
20150501|2014-04-10 07:00,10,18.83,18.86,18.82,18.84,42
20150501|2014-04-10 08:30,10,18.82,18.83,18.77,18.83,17
20150501|2014-04-10 09:00,10,18.88,18.91,18.87,18.89,26
20150501|2014-04-10 09:30,10,18.9,18.9,18.78,18.79,21
20150501|2014-04-10 10:00,10,18.78,18.79,18.76,18.78,27
20150501|2014-04-10 10:30,10,18.78,18.79,18.74,18.74,25
20150501|2014-04-10 11:00,10,18.75,18.76,18.75,18.76,4
20150501|2014-04-10 11:30,10,18.74,18.8,18.74,18.78,34
20150501|2014-04-11 02:30,11,18.82,18.89,18.82,18.89,12
20150501|2014-04-11 03:00,11,18.75,18.75,18.74,18.74,3
20150501|2014-04-11 03:30,11,18.71,18.71,18.71,18.71,3
20150501|2014-04-11 06:30,11,18.63,18.63,18.63,18.63,5
20150501|2014-04-11 07:00,11,18.67,18.67,18.67,18.67,1
20150501|2014-04-11 08:30,11,18.6,18.61,18.6,18.61,4
20150501|2014-04-11 09:00,11,18.64,18.64,18.64,18.64,1
20150501|2014-04-11 11:30,11,18.69,18.72,18.65,18.72,391
20150501|2014-04-14 02:30,14,18.78,18.78,18.78,18.78,1
20150501|2014-04-14 03:30,14,18.81,18.81,18.81,18.81,20
20150501|2014-04-14 04:00,14,18.81,18.81,18.75,18.75,17
20150501|2014-04-14 05:00,14,18.75,18.75,18.75,18.75,4
20150501|2014-04-14 07:30,14,18.69,18.69,18.69,18.69,1
20150501|2014-04-14 08:00,14,18.66,18.71,18.66,18.71,3
20150501|2014-04-14 08:30,14,18.73,18.75,18.73,18.74,9
20150501|2014-04-14 09:00,14,18.74,18.74,18.74,18.74,1
20150501|2014-04-14 09:30,14,18.75,18.77,18.75,18.77,7
20150501|2014-04-14 10:00,14,18.77,18.77,18.7,18.71,18
20150501|2014-04-14 10:30,14,18.72,18.72,18.63,18.63,79
20150501|2014-04-14 11:00,14,18.6,18.61,18.52,18.59,44
20150501|2014-04-14 11:30,14,18.58,18.66,18.58,18.66,15
20150501|2014-04-15 02:30,15,18.66,18.66,18.66,18.66,4
20150501|2014-04-15 07:30,15,18.68,18.68,18.68,18.68,2
20150501|2014-04-15 08:00,15,18.7,18.73,18.7,18.73,5
20150501|2014-04-15 08:30,15,18.73,18.8,18.73,18.79,39
20150501|2014-04-15 09:00,15,18.8,18.8,18.79,18.79,3
20150501|2014-04-15 09:30,15,18.74,18.77,18.73,18.77,17
20150501|2014-04-15 10:30,15,18.77,18.77,18.73,18.74,6
20150501|2014-04-15 11:00,15,18.75,18.78,18.75,18.78,3
20150501|2014-04-15 11:30,15,18.79,18.81,18.75,18.76,94
20150501|2014-04-16 02:30,16,18.79,18.79,18.77,18.78,40
20150501|2014-04-16 03:00,16,18.77,18.83,18.76,18.83,26
20150501|2014-04-16 03:30,16,18.78,18.78,18.74,18.74,14
20150501|2014-04-16 04:30,16,18.83,18.83,18.83,18.83,4
20150501|2014-04-16 05:30,16,18.82,18.82,18.81,18.81,2
20150501|2014-04-16 06:00,16,18.81,18.81,18.81,18.81,1
20150501|2014-04-16 06:30,16,18.81,18.83,18.81,18.82,9
20150501|2014-04-16 07:00,16,18.86,18.86,18.81,18.81,16
20150501|2014-04-16 07:30,16,18.84,18.86,18.84,18.86,6
20150501|2014-04-16 08:00,16,18.86,19.02,18.86,19.01,55
20150501|2014-04-16 08:30,16,19.02,19.07,19.02,19.03,35
20150501|2014-04-16 09:00,16,19.03,19.03,19.02,19.03,9
20150501|2014-04-16 09:30,16,19.03,19.03,19.03,19.03,3
20150501|2014-04-16 10:00,16,19.06,19.18,19.06,19.17,195
20150501|2014-04-16 10:30,16,19.14,19.14,19.1,19.1,4
20150501|2014-04-16 11:00,16,19.07,19.08,19.04,19.04,8
20150501|2014-04-16 11:30,16,19.04,19.04,18.88,18.9,175
20150501|2014-04-17 02:30,17,18.89,18.89,18.89,18.89,20
20150501|2014-04-17 07:00,17,18.8,18.8,18.69,18.69,18
20150501|2014-04-17 07:30,17,18.7,18.73,18.69,18.69,13
20150501|2014-04-17 08:00,17,18.73,18.78,18.73,18.75,78
20150501|2014-04-17 08:30,17,18.69,18.76,18.69,18.76,19
20150501|2014-04-17 09:00,17,18.73,18.74,18.71,18.71,4
20150501|2014-04-17 09:30,17,18.73,18.76,18.73,18.76,8
20150501|2014-04-17 10:00,17,18.69,18.69,18.66,18.66,14
20150501|2014-04-17 10:30,17,18.64,18.67,18.64,18.67,12
20150501|2014-04-17 11:00,17,18.64,18.64,18.63,18.63,7
20150501|2014-04-17 11:30,17,18.64,18.77,18.64,18.77,51
20150501|2014-04-21 06:30,21,18.77,18.78,18.74,18.74,12
20150501|2014-04-21 07:00,21,18.77,18.8,18.76,18.77,19
20150501|2014-04-21 07:30,21,18.81,18.82,18.81,18.82,2
20150501|2014-04-21 08:00,21,18.9,18.91,18.9,18.91,117
20150501|2014-04-21 08:30,21,18.91,18.93,18.88,18.92,68
20150501|2014-04-21 09:00,21,18.93,18.96,18.93,18.96,15
20150501|2014-04-21 09:30,21,18.96,18.96,18.94,18.95,17
20150501|2014-04-21 10:30,21,18.98,18.98,18.96,18.97,17
20150501|2014-04-21 11:00,21,18.99,19.01,18.99,19.01,32
20150501|2014-04-21 11:30,21,19,19,18.92,18.95,113
20150501|2014-04-22 07:00,22,18.88,18.88,18.87,18.87,3
20150501|2014-04-22 07:30,22,18.87,18.95,18.87,18.94,27
20150501|2014-04-22 08:00,22,18.99,19.03,18.99,19.01,77
20150501|2014-04-22 08:30,22,19.02,19.02,18.98,19.01,26
20150501|2014-04-22 09:00,22,18.98,19,18.92,19,51
20150501|2014-04-22 09:30,22,18.99,19.02,18.99,19.02,9
20150501|2014-04-22 10:00,22,19.01,19.04,19.01,19.04,96
20150501|2014-04-22 10:30,22,19.03,19.04,19,19,19
20150501|2014-04-22 11:00,22,19.03,19.04,19.03,19.04,19
20150501|2014-04-22 11:30,22,19.02,19.06,19,19.01,97
20150501|2014-04-23 02:30,23,19.04,19.06,19.04,19.06,35
20150501|2014-04-23 03:30,23,19.04,19.05,19.04,19.05,33
20150501|2014-04-23 04:00,23,19.06,19.06,19.06,19.06,2
20150501|2014-04-23 04:30,23,19.07,19.08,19.07,19.08,29
20150501|2014-04-23 05:30,23,19.08,19.08,19.08,19.08,13
20150501|2014-04-23 06:30,23,19.06,19.06,19.03,19.03,17
20150501|2014-04-23 07:30,23,19.08,19.1,19.08,19.1,47
20150501|2014-04-23 08:00,23,19.1,19.2,19.1,19.17,122
20150501|2014-04-23 08:30,23,19.15,19.18,19.14,19.18,54
20150501|2014-04-23 09:00,23,19.18,19.2,19.18,19.19,40
20150501|2014-04-23 09:30,23,19.2,19.23,19.2,19.23,31
20150501|2014-04-23 10:00,23,19.22,19.24,19.22,19.23,6
20150501|2014-04-23 10:30,23,19.26,19.26,19.25,19.25,7
20150501|2014-04-23 11:00,23,19.25,19.25,19.22,19.22,28
20150501|2014-04-23 11:30,23,19.21,19.25,19.21,19.24,136
20150501|2014-04-24 02:30,24,18.98,19.25,18.98,19.25,74
20150501|2014-04-24 03:30,24,19.27,19.27,19.25,19.25,9
20150501|2014-04-24 04:30,24,19.3,19.3,19.3,19.3,5
20150501|2014-04-24 05:00,24,19.3,19.3,19.3,19.3,8
20150501|2014-04-24 06:00,24,19.26,19.27,19.25,19.25,10
20150501|2014-04-24 06:30,24,19.24,19.24,19.24,19.24,1
20150501|2014-04-24 07:00,24,19.24,19.25,19.19,19.19,9
20150501|2014-04-24 07:30,24,19.19,19.24,19.19,19.19,16
20150501|2014-04-24 08:00,24,19.21,19.21,19.18,19.18,7
20150501|2014-04-24 08:30,24,19.19,19.19,19.15,19.19,13
20150501|2014-04-24 09:00,24,19.19,19.21,19.17,19.21,17
20150501|2014-04-24 09:30,24,19.21,19.24,19.21,19.24,38
20150501|2014-04-24 10:00,24,19.23,19.23,19.22,19.23,7
20150501|2014-04-24 10:30,24,19.18,19.18,19.18,19.18,2
20150501|2014-04-24 11:00,24,19.09,19.09,19.01,19.07,10
20150501|2014-04-24 11:30,24,19.07,19.08,19.07,19.08,10
20150501|2014-04-25 06:30,25,19.18,19.18,19.18,19.18,1
20150501|2014-04-25 07:00,25,19.3,19.31,19.27,19.27,6
20150501|2014-04-25 07:30,25,19.27,19.27,19.27,19.27,1
20150501|2014-04-25 08:00,25,19.25,19.27,19.25,19.27,8
20150501|2014-04-25 08:30,25,19.2,19.27,19.2,19.27,29
20150501|2014-04-25 09:00,25,19.26,19.27,19.26,19.27,10
20150501|2014-04-25 09:30,25,19.26,19.26,19.24,19.26,36
20150501|2014-04-25 10:00,25,19.28,19.31,19.28,19.28,81
20150501|2014-04-25 10:30,25,19.27,19.27,19.27,19.27,1
20150501|2014-04-25 11:00,25,19.26,19.26,19.23,19.24,5
20150501|2014-04-25 11:30,25,19.26,19.3,19.22,19.22,102
20150501|2014-04-28 05:30,28,19.19,19.19,19.19,19.19,6
20150501|2014-04-28 07:30,28,19.09,19.13,19.09,19.13,11
20150501|2014-04-28 08:00,28,19.12,19.12,19.12,19.12,5
20150501|2014-04-28 08:30,28,19.12,19.16,19.12,19.16,36
20150501|2014-04-28 09:00,28,19.15,19.15,19.12,19.12,22
20150501|2014-04-28 09:30,28,19.11,19.16,19.11,19.16,3
20150501|2014-04-28 10:00,28,19.1,19.1,19.08,19.08,13
20150501|2014-04-28 10:30,28,19.01,19.02,18.99,19,18
20150501|2014-04-28 11:00,28,19,19.02,19,19.02,16
20150501|2014-04-28 11:30,28,19.01,19.02,18.99,19.01,65
20150501|2014-04-29 03:30,29,18.97,18.97,18.97,18.97,11
20150501|2014-04-29 04:00,29,18.99,18.99,18.99,18.99,1
20150501|2014-04-29 04:30,29,18.99,19,18.99,19,2
20150501|2014-04-29 06:00,29,18.97,18.97,18.95,18.95,11
20150501|2014-04-29 07:30,29,18.95,18.95,18.9,18.93,47
20150501|2014-04-29 08:00,29,18.95,18.95,18.92,18.92,7
20150501|2014-04-29 08:30,29,18.9,18.93,18.88,18.93,64
20150501|2014-04-29 09:00,29,18.85,18.92,18.83,18.88,197
20150501|2014-04-29 09:30,29,18.87,18.88,18.86,18.87,29
20150501|2014-04-29 10:00,29,18.87,18.9,18.87,18.88,6
20150501|2014-04-29 10:30,29,18.85,18.86,18.85,18.85,27
20150501|2014-04-29 11:00,29,18.84,18.9,18.84,18.9,39
20150501|2014-04-29 11:30,29,18.93,19.04,18.93,19.04,23
20150501|2014-04-30 04:00,30,19.07,19.07,19.07,19.07,1
20150501|2014-04-30 04:30,30,19.08,19.08,19.08,19.08,1
20150501|2014-04-30 05:30,30,19.08,19.08,19.08,19.08,5
20150501|2014-04-30 07:00,30,19.16,19.19,19.08,19.1,26
20150501|2014-04-30 07:30,30,19.1,19.1,19.1,19.1,4
20150501|2014-04-30 08:30,30,19.08,19.08,19.03,19.04,22
20150501|2014-04-30 09:00,30,19.04,19.12,19.04,19.12,9
20150501|2014-04-30 09:30,30,19.1,19.12,19.1,19.11,9
20150501|2014-04-30 10:00,30,19.05,19.06,19.05,19.06,4
20150501|2014-04-30 10:30,30,19.09,19.1,19.09,19.1,10
20150501|2014-04-30 11:00,30,19.08,19.08,19.05,19.05,16
20150501|2014-04-30 11:30,30,19.08,19.08,19.03,19.07,29
20150501|2014-05-01 02:30,1,19.11,19.11,19.07,19.07,2
20150501|2014-05-01 06:30,1,19.12,19.12,19.12,19.12,2
20150501|2014-05-01 07:00,1,19.13,19.13,19.13,19.13,1
20150501|2014-05-01 08:30,1,19.16,19.18,19.16,19.16,10
20150501|2014-05-01 09:00,1,19.17,19.18,19.17,19.17,6
20150501|2014-05-01 10:00,1,19.15,19.15,19.15,19.15,5
20150501|2014-05-01 11:30,1,19.16,19.18,19.14,19.18,70
20150501|2014-05-02 03:00,2,19.14,19.14,19.14,19.14,1
20150501|2014-05-02 05:00,2,19.17,19.17,19.17,19.17,1
20150501|2014-05-02 07:00,2,19.12,19.12,19.12,19.12,1
20150501|2014-05-02 07:30,2,19.11,19.11,19.06,19.06,2
20150501|2014-05-02 08:00,2,19,19,18.95,18.97,73
20150501|2014-05-02 08:30,2,18.95,18.95,18.95,18.95,3
20150501|2014-05-02 09:00,2,18.94,18.94,18.9,18.92,38
20150501|2014-05-02 09:30,2,18.89,18.9,18.85,18.86,37
20150501|2014-05-02 10:00,2,18.86,18.87,18.83,18.83,60
20150501|2014-05-02 10:30,2,18.83,18.85,18.8,18.81,22
20150501|2014-05-02 11:00,2,18.8,18.81,18.79,18.79,37
20150501|2014-05-02 11:30,2,18.79,18.86,18.79,18.8,21
20150501|2014-05-05 06:30,5,18.81,18.81,18.77,18.77,2
20150501|2014-05-05 07:00,5,18.77,18.77,18.77,18.77,10
20150501|2014-05-05 07:30,5,18.77,18.79,18.73,18.73,33
20150501|2014-05-05 08:00,5,18.75,18.78,18.75,18.77,46
20150501|2014-05-05 08:30,5,18.77,18.77,18.75,18.76,18
20150501|2014-05-05 09:00,5,18.75,18.75,18.7,18.72,73
20150501|2014-05-05 09:30,5,18.72,18.76,18.72,18.75,8
20150501|2014-05-05 10:00,5,18.77,18.88,18.77,18.88,76
20150501|2014-05-05 10:30,5,18.89,18.9,18.87,18.87,35
20150501|2014-05-05 11:00,5,18.86,18.88,18.82,18.82,18
20150501|2014-05-05 11:30,5,18.83,18.89,18.83,18.89,77
20150501|2014-05-06 02:30,6,18.8,18.8,18.75,18.75,2
20150501|2014-05-06 06:30,6,18.81,18.81,18.81,18.81,2
20150501|2014-05-06 07:00,6,18.75,18.75,18.71,18.73,34
20150501|2014-05-06 07:30,6,18.73,18.74,18.72,18.74,10
20150501|2014-05-06 08:00,6,18.75,18.77,18.63,18.69,128
20150501|2014-05-06 08:30,6,18.67,18.68,18.59,18.62,44
20150501|2014-05-06 09:00,6,18.6,18.63,18.58,18.63,46
20150501|2014-05-06 09:30,6,18.6,18.63,18.59,18.62,9
20150501|2014-05-06 10:00,6,18.62,18.62,18.6,18.6,3
20150501|2014-05-06 10:30,6,18.58,18.58,18.58,18.58,45
20150501|2014-05-06 11:00,6,18.58,18.59,18.58,18.59,6
20150501|2014-05-06 11:30,6,18.59,18.65,18.59,18.63,60
20150501|2014-05-07 02:30,7,18.65,18.65,18.65,18.65,228
20150501|2014-05-07 03:00,7,18.63,18.63,18.6,18.61,134
20150501|2014-05-07 03:30,7,18.62,18.62,18.62,18.62,25
20150501|2014-05-07 04:00,7,18.61,18.61,18.61,18.61,10
20150501|2014-05-07 06:00,7,18.64,18.64,18.64,18.64,4
20150501|2014-05-07 06:30,7,18.63,18.63,18.62,18.62,10
20150501|2014-05-07 07:00,7,18.65,18.65,18.63,18.63,8
20150501|2014-05-07 07:30,7,18.69,18.72,18.67,18.72,44
20150501|2014-05-07 08:00,7,18.71,18.71,18.71,18.71,8
20150501|2014-05-07 08:30,7,18.71,18.75,18.71,18.75,29
20150501|2014-05-07 09:00,7,18.76,18.83,18.76,18.82,90
20150501|2014-05-07 09:30,7,18.82,18.82,18.81,18.81,25
20150501|2014-05-07 10:00,7,18.8,18.8,18.74,18.74,22
20150501|2014-05-07 10:30,7,18.74,18.76,18.74,18.76,31
20150501|2014-05-07 11:00,7,18.77,18.77,18.74,18.76,27
20150501|2014-05-07 11:30,7,18.78,18.79,18.75,18.76,70
20150501|2014-05-08 02:30,8,18.76,18.77,18.72,18.72,42
20150501|2014-05-08 06:30,8,18.71,18.71,18.71,18.71,60
20150501|2014-05-08 07:00,8,18.7,18.7,18.67,18.68,15
20150501|2014-05-08 07:30,8,18.66,18.66,18.64,18.64,8
20150501|2014-05-08 08:00,8,18.65,18.65,18.64,18.64,18
20150501|2014-05-08 08:30,8,18.65,18.73,18.65,18.72,28
20150501|2014-05-08 09:00,8,18.74,18.77,18.72,18.72,46
20150501|2014-05-08 09:30,8,18.72,18.72,18.69,18.69,5
20150501|2014-05-08 10:00,8,18.76,18.78,18.74,18.74,47
20150501|2014-05-08 10:30,8,18.74,18.75,18.74,18.75,29
20150501|2014-05-08 11:00,8,18.75,18.82,18.75,18.8,103
20150501|2014-05-08 11:30,8,18.78,18.78,18.68,18.68,31
20150501|2014-05-09 02:30,9,18.64,18.67,18.64,18.67,6
20150501|2014-05-09 07:00,9,18.71,18.72,18.71,18.72,5
20150501|2014-05-09 07:30,9,18.73,18.74,18.72,18.72,10
20150501|2014-05-09 08:00,9,18.72,18.75,18.72,18.74,24
20150501|2014-05-09 08:30,9,18.74,18.74,18.74,18.74,13
20150501|2014-05-09 09:00,9,18.73,18.75,18.73,18.75,8
20150501|2014-05-09 09:30,9,18.74,18.74,18.73,18.73,27
20150501|2014-05-09 10:00,9,18.7,18.71,18.68,18.71,14
20150501|2014-05-09 10:30,9,18.72,18.74,18.72,18.74,13
20150501|2014-05-09 11:00,9,18.72,18.72,18.71,18.72,10
20150501|2014-05-09 11:30,9,18.71,18.75,18.67,18.67,35
20150501|2014-05-12 02:30,12,18.63,18.63,18.63,18.63,1
20150501|2014-05-12 08:00,12,18.76,18.76,18.74,18.74,7
20150501|2014-05-12 08:30,12,18.73,18.73,18.72,18.72,12
20150501|2014-05-12 09:00,12,18.72,18.74,18.72,18.73,102
20150501|2014-05-12 09:30,12,18.73,18.76,18.73,18.76,19
20150501|2014-05-12 10:00,12,18.73,18.73,18.73,18.73,2
20150501|2014-05-12 10:30,12,18.72,18.79,18.72,18.78,35
20150501|2014-05-12 11:00,12,18.78,18.79,18.78,18.79,70
20150501|2014-05-12 11:30,12,18.79,18.79,18.76,18.78,28
20150501|2014-05-13 02:30,13,18.77,18.89,18.77,18.89,6
20150501|2014-05-13 04:30,13,18.94,18.94,18.94,18.94,1
20150501|2014-05-13 05:00,13,19,19.02,19,19.02,30
20150501|2014-05-13 07:00,13,18.92,19.04,18.92,19.02,86
20150501|2014-05-13 07:30,13,19.05,19.07,19.04,19.06,19
20150501|2014-05-13 08:00,13,19.05,19.06,19.05,19.06,67
20150501|2014-05-13 08:30,13,19.07,19.08,19.05,19.06,101
20150501|2014-05-13 09:00,13,19.07,19.09,19.07,19.09,28
20150501|2014-05-13 09:30,13,19.09,19.1,19.09,19.1,71
20150501|2014-05-13 10:00,13,19.11,19.14,19.09,19.09,36
20150501|2014-05-13 10:30,13,19.14,19.17,19.14,19.17,140
20150501|2014-05-13 11:00,13,19.16,19.16,19.1,19.11,12
20150501|2014-05-13 11:30,13,19.12,19.19,19.09,19.19,131
20150501|2014-05-14 02:30,14,19.25,19.28,19.21,19.23,62
20150501|2014-05-14 03:00,14,19.26,19.26,19.25,19.25,6
20150501|2014-05-14 03:30,14,19.28,19.28,19.25,19.25,7
20150501|2014-05-14 05:00,14,19.28,19.28,19.28,19.28,25
20150501|2014-05-14 05:30,14,19.28,19.28,19.27,19.27,42
20150501|2014-05-14 06:00,14,19.29,19.3,19.28,19.28,89
20150501|2014-05-14 06:30,14,19.28,19.28,19.26,19.28,33
20150501|2014-05-14 07:00,14,19.27,19.28,19.22,19.25,23
20150501|2014-05-14 07:30,14,19.25,19.3,19.25,19.3,116
20150501|2014-05-14 08:00,14,19.29,19.37,19.29,19.36,132
20150501|2014-05-14 08:30,14,19.35,19.36,19.34,19.36,119
20150501|2014-05-14 09:00,14,19.35,19.4,19.35,19.37,125
20150501|2014-05-14 09:30,14,19.37,19.4,19.37,19.4,368
20150501|2014-05-14 10:00,14,19.4,19.45,19.4,19.44,396
20150501|2014-05-14 10:30,14,19.45,19.45,19.44,19.45,48
20150501|2014-05-14 11:00,14,19.45,19.47,19.45,19.47,281
20150501|2014-05-14 11:30,14,19.46,19.47,19.44,19.46,62
20150501|2014-05-15 02:30,15,19.24,19.43,19.24,19.42,26
20150501|2014-05-15 03:00,15,19.41,19.41,19.41,19.41,40
20150501|2014-05-15 03:30,15,19.39,19.39,19.39,19.39,9
20150501|2014-05-15 04:00,15,19.4,19.4,19.37,19.37,19
20150501|2014-05-15 04:30,15,19.38,19.4,19.38,19.4,20
20150501|2014-05-15 05:30,15,19.37,19.4,19.37,19.4,14
20150501|2014-05-15 06:00,15,19.37,19.37,19.36,19.36,27
20150501|2014-05-15 06:30,15,19.36,19.36,19.36,19.36,1
20150501|2014-05-15 07:00,15,19.42,19.43,19.4,19.4,182
20150501|2014-05-15 07:30,15,19.41,19.41,19.4,19.4,6
20150501|2014-05-15 08:00,15,19.41,19.43,19.41,19.43,93
20150501|2014-05-15 08:30,15,19.4,19.41,19.36,19.36,31
20150501|2014-05-15 09:00,15,19.2,19.24,19.15,19.24,159
20150501|2014-05-15 09:30,15,19.27,19.31,19.27,19.31,12
20150501|2014-05-15 10:00,15,19.3,19.34,19.3,19.31,26
20150501|2014-05-15 10:30,15,19.33,19.4,19.33,19.39,104
20150501|2014-05-15 11:00,15,19.41,19.47,19.41,19.47,90
20150501|2014-05-15 11:30,15,19.47,19.5,19.42,19.42,188
20150501|2014-05-16 02:30,16,19.42,19.44,19.39,19.41,69
20150501|2014-05-16 03:00,16,19.43,19.43,19.43,19.43,13
20150501|2014-05-16 03:30,16,19.46,19.46,19.44,19.44,84
20150501|2014-05-16 06:00,16,19.45,19.45,19.45,19.45,1
20150501|2014-05-16 06:30,16,19.44,19.45,19.4,19.45,86
20150501|2014-05-16 07:00,16,19.46,19.47,19.46,19.47,50
20150501|2014-05-16 07:30,16,19.47,19.48,19.47,19.47,27
20150501|2014-05-16 08:00,16,19.48,19.5,19.46,19.46,136
20150501|2014-05-16 08:30,16,19.44,19.44,19.34,19.35,61
20150501|2014-05-16 09:00,16,19.38,19.38,19.3,19.32,44
20150501|2014-05-16 09:30,16,19.34,19.34,19.29,19.31,48
20150501|2014-05-16 10:00,16,19.39,19.43,19.39,19.41,10
20150501|2014-05-16 10:30,16,19.37,19.37,19.27,19.32,94
20150501|2014-05-16 11:00,16,19.33,19.33,19.26,19.26,7
20150501|2014-05-16 11:30,16,19.28,19.3,19.26,19.26,56
20150501|2014-05-19 02:30,19,19.35,19.36,19.35,19.36,21
20150501|2014-05-19 03:00,19,19.36,19.36,19.36,19.36,7
20150501|2014-05-19 03:30,19,19.33,19.33,19.31,19.31,8
20150501|2014-05-19 04:30,19,19.33,19.35,19.33,19.35,68
20150501|2014-05-19 06:30,19,19.36,19.37,19.36,19.37,15
20150501|2014-05-19 07:00,19,19.36,19.36,19.31,19.35,53
20150501|2014-05-19 07:30,19,19.37,19.37,19.37,19.37,6
20150501|2014-05-19 08:00,19,19.35,19.36,19.27,19.31,13
20150501|2014-05-19 08:30,19,19.25,19.27,19.2,19.2,23
20150501|2014-05-19 09:00,19,19.21,19.21,19.2,19.21,11
20150501|2014-05-19 09:30,19,19.24,19.24,19.24,19.24,2
20150501|2014-05-19 10:00,19,19.29,19.29,19.24,19.27,21
20150501|2014-05-19 10:30,19,19.27,19.29,19.27,19.29,2
20150501|2014-05-19 11:00,19,19.29,19.29,19.28,19.28,2
20150501|2014-05-19 11:30,19,19.29,19.3,19.25,19.26,55
20150501|2014-05-20 02:30,20,19.24,19.25,19.22,19.24,41
20150501|2014-05-20 03:00,20,19.24,19.24,19.24,19.24,19
20150501|2014-05-20 03:30,20,19.25,19.25,19.25,19.25,35
20150501|2014-05-20 04:00,20,19.26,19.26,19.26,19.26,20
20150501|2014-05-20 04:30,20,19.28,19.28,19.28,19.28,3
20150501|2014-05-20 06:30,20,19.27,19.27,19.27,19.27,4
20150501|2014-05-20 07:00,20,19.25,19.25,19.25,19.25,5
20150501|2014-05-20 07:30,20,19.28,19.29,19.26,19.26,14
20150501|2014-05-20 08:00,20,19.29,19.29,19.27,19.27,9
20150501|2014-05-20 08:30,20,19.26,19.3,19.25,19.3,35
20150501|2014-05-20 09:00,20,19.31,19.35,19.31,19.31,57
20150501|2014-05-20 09:30,20,19.28,19.28,19.27,19.28,13
20150501|2014-05-20 10:00,20,19.3,19.3,19.3,19.3,10
20150501|2014-05-20 10:30,20,19.28,19.3,19.27,19.28,56
20150501|2014-05-20 11:00,20,19.27,19.27,19.2,19.26,36
20150501|2014-05-20 11:30,20,19.25,19.25,19.14,19.2,119
20150501|2014-05-21 02:30,21,19.16,19.16,19.14,19.14,38
20150501|2014-05-21 04:00,21,19.14,19.15,19.14,19.15,6
20150501|2014-05-21 06:00,21,19.13,19.13,19.07,19.07,53
20150501|2014-05-21 06:30,21,19.07,19.07,19.05,19.06,34
20150501|2014-05-21 07:00,21,19.09,19.1,19.09,19.09,19
20150501|2014-05-21 07:30,21,19.09,19.1,19.08,19.08,11
20150501|2014-05-21 08:00,21,19.09,19.1,19.08,19.08,6
20150501|2014-05-21 08:30,21,19.08,19.11,19.08,19.1,22
20150501|2014-05-21 09:00,21,19.1,19.12,19.08,19.12,15
20150501|2014-05-21 09:30,21,19.14,19.15,19.07,19.1,33
20150501|2014-05-21 10:00,21,19.1,19.1,19.09,19.09,19
20150501|2014-05-21 10:30,21,19.09,19.16,19.08,19.16,113
20150501|2014-05-21 11:00,21,19.14,19.14,19.13,19.13,4
20150501|2014-05-21 11:30,21,19.14,19.19,19.13,19.18,75
20150501|2014-05-22 02:30,22,19.16,19.16,19.14,19.14,26
20150501|2014-05-22 03:00,22,19.13,19.13,19.06,19.06,400
20150501|2014-05-22 03:30,22,19.06,19.06,19.06,19.06,5
20150501|2014-05-22 05:00,22,19.14,19.14,19.14,19.14,1
20150501|2014-05-22 07:00,22,19.11,19.11,19.07,19.07,29
20150501|2014-05-22 07:30,22,19.07,19.1,19.07,19.1,49
20150501|2014-05-22 08:00,22,19.09,19.11,19.09,19.11,18
20150501|2014-05-22 08:30,22,19.11,19.2,19.11,19.17,66
20150501|2014-05-22 09:00,22,19.17,19.17,19.16,19.16,11
20150501|2014-05-22 09:30,22,19.11,19.11,19.11,19.11,5
20150501|2014-05-22 10:00,22,19.12,19.13,19.11,19.11,37
20150501|2014-05-22 10:30,22,19.11,19.11,19.09,19.11,123
20150501|2014-05-22 11:00,22,19.1,19.11,19.1,19.11,22
20150501|2014-05-22 11:30,22,19.11,19.13,19.06,19.06,82
20150501|2014-05-23 02:30,23,19.05,19.05,19,19,16
20150501|2014-05-23 04:30,23,19.04,19.04,19.04,19.04,5
20150501|2014-05-23 05:00,23,19.04,19.04,19.04,19.04,5
20150501|2014-05-23 05:30,23,19.03,19.03,19.03,19.03,5
20150501|2014-05-23 06:30,23,19.02,19.1,19.02,19.1,32
20150501|2014-05-23 07:00,23,19,19.07,19,19.06,9
20150501|2014-05-23 07:30,23,19.06,19.06,19.06,19.06,13
20150501|2014-05-23 08:00,23,19.03,19.03,19.03,19.03,7
20150501|2014-05-23 08:30,23,19.02,19.03,19,19.03,9
20150501|2014-05-23 09:00,23,19.01,19.03,19.01,19.03,4
20150501|2014-05-23 09:30,23,19.04,19.07,19.01,19.07,8
20150501|2014-05-23 10:00,23,19.02,19.03,19,19,25
20150501|2014-05-23 10:30,23,19,19,18.99,18.99,35
20150501|2014-05-23 11:00,23,18.98,19,18.98,19,72
20150501|2014-05-23 11:30,23,19,19.05,19,19.05,26
20150501|2014-05-27 02:30,27,18.97,18.98,18.95,18.98,42
20150501|2014-05-27 03:00,27,18.98,18.98,18.98,18.98,2
20150501|2014-05-27 04:00,27,18.98,18.98,18.98,18.98,15
20150501|2014-05-27 05:30,27,18.96,18.96,18.96,18.96,21
20150501|2014-05-27 06:30,27,18.97,18.97,18.95,18.97,196
20150501|2014-05-27 07:00,27,18.97,18.97,18.91,18.91,120
20150501|2014-05-27 07:30,27,18.9,18.95,18.89,18.92,44
20150501|2014-05-27 08:00,27,18.89,18.89,18.74,18.75,234
20150501|2014-05-27 08:30,27,18.76,18.78,18.73,18.75,91
20150501|2014-05-27 09:00,27,18.76,18.79,18.76,18.79,6
20150501|2014-05-27 09:30,27,18.78,18.82,18.78,18.8,30
20150501|2014-05-27 10:00,27,18.8,18.84,18.8,18.82,62
20150501|2014-05-27 10:30,27,18.83,18.83,18.82,18.83,11
20150501|2014-05-27 11:00,27,18.8,18.8,18.78,18.8,70
20150501|2014-05-27 11:30,27,18.78,18.8,18.78,18.8,14
20150501|2014-05-28 04:00,28,18.79,18.79,18.79,18.79,40
20150501|2014-05-28 04:30,28,18.8,18.81,18.8,18.81,4
20150501|2014-05-28 06:00,28,18.85,18.85,18.85,18.85,10
20150501|2014-05-28 07:00,28,18.88,18.88,18.85,18.86,9
20150501|2014-05-28 07:30,28,18.89,18.89,18.87,18.87,8
20150501|2014-05-28 08:00,28,18.89,18.89,18.88,18.88,2
20150501|2014-05-28 08:30,28,18.83,18.83,18.82,18.82,19
20150501|2014-05-28 09:00,28,18.82,18.82,18.8,18.81,32
20150501|2014-05-28 09:30,28,18.81,18.81,18.78,18.79,49
20150501|2014-05-28 10:30,28,18.81,18.81,18.81,18.81,33
20150501|2014-05-28 11:00,28,18.87,18.87,18.86,18.86,32
20150501|2014-05-28 11:30,28,18.86,18.89,18.84,18.87,102
20150501|2014-05-29 02:30,29,18.95,18.95,18.93,18.93,25
20150501|2014-05-29 03:30,29,18.97,18.98,18.97,18.98,47
20150501|2014-05-29 05:00,29,19.05,19.05,19.05,19.05,3
20150501|2014-05-29 05:30,29,19.07,19.15,19.07,19.15,66
20150501|2014-05-29 06:00,29,19.12,19.12,19.11,19.11,116
20150501|2014-05-29 07:00,29,19.1,19.19,19.1,19.19,47
20150501|2014-05-29 07:30,29,19.17,19.18,19.14,19.14,8
20150501|2014-05-29 08:00,29,19.13,19.17,19.12,19.16,72
20150501|2014-05-29 08:30,29,19.17,19.17,19.08,19.11,33
20150501|2014-05-29 09:00,29,19.1,19.14,19.1,19.14,12
20150501|2014-05-29 09:30,29,19.14,19.14,19.11,19.12,60
20150501|2014-05-29 10:00,29,19.14,19.17,19.14,19.16,20
20150501|2014-05-29 10:30,29,19.15,19.15,19.12,19.13,14
20150501|2014-05-29 11:00,29,19.14,19.14,19.12,19.13,9
20150501|2014-05-29 11:30,29,19.09,19.15,19.08,19.14,237
20150501|2014-05-30 02:30,30,19.13,19.15,19.11,19.15,26
20150501|2014-05-30 06:00,30,19.03,19.03,19.03,19.03,5
20150501|2014-05-30 06:30,30,19.02,19.02,18.95,18.96,9
20150501|2014-05-30 07:30,30,18.97,18.98,18.97,18.98,5
20150501|2014-05-30 08:00,30,18.99,19.02,18.99,18.99,18
20150501|2014-05-30 08:30,30,18.98,18.98,18.96,18.98,10
20150501|2014-05-30 09:00,30,18.98,18.99,18.96,18.96,5
20150501|2014-05-30 09:30,30,18.96,19.05,18.96,19.04,22
20150501|2014-05-30 10:00,30,19.01,19.02,19.01,19.02,27
20150501|2014-05-30 10:30,30,19.02,19.04,19,19.03,16
20150501|2014-05-30 11:00,30,19.02,19.06,19.02,19.03,11
20150501|2014-05-30 11:30,30,19.01,19.05,18.98,19,273
20150501|2014-06-02 02:30,2,19.08,19.1,19.08,19.08,23
20150501|2014-06-02 04:00,2,19.08,19.08,19.08,19.08,1
20150501|2014-06-02 07:00,2,19.09,19.14,19.08,19.14,107
20150501|2014-06-02 07:30,2,19.11,19.12,19.04,19.05,13
20150501|2014-06-02 08:00,2,19.05,19.1,19.05,19.1,11
20150501|2014-06-02 08:30,2,19.07,19.08,18.86,18.93,207
20150501|2014-06-02 09:00,2,18.94,19.01,18.93,19.01,61
20150501|2014-06-02 09:30,2,18.98,18.99,18.97,18.97,8
20150501|2014-06-02 10:00,2,18.97,19.02,18.97,18.97,25
20150501|2014-06-02 10:30,2,18.97,18.97,18.94,18.96,50
20150501|2014-06-02 11:00,2,18.96,18.96,18.96,18.96,1
20150501|2014-06-02 11:30,2,18.95,18.96,18.9,18.94,65
20150501|2014-06-03 02:30,3,18.92,18.94,18.91,18.94,46
20150501|2014-06-03 03:00,3,18.93,18.93,18.93,18.93,4
20150501|2014-06-03 03:30,3,18.94,18.94,18.94,18.94,61
20150501|2014-06-03 04:00,3,18.94,18.94,18.94,18.94,72
20150501|2014-06-03 06:30,3,18.94,18.94,18.94,18.94,13
20150501|2014-06-03 07:00,3,18.98,18.98,18.95,18.95,3
20150501|2014-06-03 07:30,3,18.98,18.99,18.98,18.99,8
20150501|2014-06-03 08:00,3,18.96,18.99,18.96,18.99,41
20150501|2014-06-03 08:30,3,19,19.03,18.99,18.99,29
20150501|2014-06-03 09:00,3,18.99,18.99,18.99,18.99,2
20150501|2014-06-03 10:00,3,18.98,18.99,18.94,18.99,43
20150501|2014-06-03 10:30,3,18.98,18.98,18.98,18.98,1
20150501|2014-06-03 11:00,3,18.97,18.98,18.97,18.98,14
20150501|2014-06-03 11:30,3,18.99,19.04,18.98,18.98,142
20150501|2014-06-04 03:00,4,18.93,18.93,18.93,18.93,22
20150501|2014-06-04 03:30,4,18.92,18.93,18.92,18.93,9
20150501|2014-06-04 04:30,4,18.92,18.92,18.92,18.92,10
20150501|2014-06-04 05:30,4,18.92,18.92,18.92,18.92,10
20150501|2014-06-04 06:00,4,18.92,18.95,18.92,18.95,4
20150501|2014-06-04 06:30,4,18.98,18.98,18.98,18.98,11
20150501|2014-06-04 07:00,4,18.98,18.98,18.95,18.95,56
20150501|2014-06-04 07:30,4,18.97,19.01,18.97,19.01,95
20150501|2014-06-04 08:00,4,19.01,19.03,19.01,19.03,69
20150501|2014-06-04 08:30,4,19.02,19.07,19.02,19.05,23
20150501|2014-06-04 09:00,4,19.04,19.05,19.02,19.02,6
20150501|2014-06-04 09:30,4,18.99,19.01,18.98,19.01,117
20150501|2014-06-04 10:00,4,19.02,19.02,18.93,18.93,65
20150501|2014-06-04 10:30,4,18.95,18.99,18.92,18.96,88
20150501|2014-06-04 11:00,4,18.92,18.92,18.92,18.92,6
20150501|2014-06-04 11:30,4,18.92,18.98,18.92,18.96,90
20150501|2014-06-05 02:30,5,18.95,18.96,18.95,18.96,11
20150501|2014-06-05 03:00,5,19.01,19.01,19.01,19.01,9
20150501|2014-06-05 06:30,5,18.92,18.92,18.92,18.92,2
20150501|2014-06-05 07:30,5,18.9,18.9,18.83,18.83,95
20150501|2014-06-05 08:00,5,18.84,18.84,18.8,18.82,57
20150501|2014-06-05 08:30,5,18.8,18.85,18.8,18.84,47
20150501|2014-06-05 09:00,5,18.84,18.86,18.84,18.86,7
20150501|2014-06-05 09:30,5,18.83,18.85,18.82,18.85,25
20150501|2014-06-05 10:00,5,18.85,18.85,18.84,18.84,14
20150501|2014-06-05 10:30,5,18.83,18.83,18.83,18.83,9
20150501|2014-06-05 11:00,5,18.84,18.84,18.81,18.81,4
20150501|2014-06-05 11:30,5,18.8,18.82,18.72,18.75,238
20150501|2014-06-06 02:30,6,18.73,18.78,18.73,18.76,117
20150501|2014-06-06 03:00,6,18.74,18.74,18.73,18.73,27
20150501|2014-06-06 03:30,6,18.73,18.73,18.73,18.73,38
20150501|2014-06-06 04:00,6,18.72,18.72,18.72,18.72,11
20150501|2014-06-06 04:30,6,18.71,18.71,18.69,18.7,84
20150501|2014-06-06 05:00,6,18.7,18.7,18.7,18.7,21
20150501|2014-06-06 05:30,6,18.7,18.71,18.7,18.7,59
20150501|2014-06-06 06:00,6,18.72,18.72,18.72,18.72,3
20150501|2014-06-06 07:00,6,18.68,18.71,18.68,18.71,49
20150501|2014-06-06 07:30,6,18.7,18.72,18.67,18.69,92
20150501|2014-06-06 08:00,6,18.69,18.69,18.66,18.67,168
20150501|2014-06-06 08:30,6,18.68,18.68,18.66,18.66,15
20150501|2014-06-06 09:00,6,18.64,18.65,18.64,18.65,52
20150501|2014-06-06 09:30,6,18.63,18.65,18.63,18.65,7
20150501|2014-06-06 10:00,6,18.63,18.75,18.63,18.73,27
20150501|2014-06-06 10:30,6,18.74,18.74,18.74,18.74,35
20150501|2014-06-06 11:00,6,18.76,18.76,18.74,18.74,3
20150501|2014-06-06 11:30,6,18.75,18.86,18.75,18.86,35
20150501|2014-06-09 02:30,9,18.83,18.85,18.83,18.85,12
20150501|2014-06-09 03:00,9,18.82,18.83,18.82,18.83,27
20150501|2014-06-09 03:30,9,18.83,18.85,18.83,18.85,13
20150501|2014-06-09 06:00,9,18.88,18.88,18.88,18.88,1
20150501|2014-06-09 06:30,9,18.94,18.94,18.91,18.91,6
20150501|2014-06-09 07:00,9,18.86,18.86,18.84,18.84,11
20150501|2014-06-09 07:30,9,18.84,18.85,18.78,18.79,116
20150501|2014-06-09 08:00,9,18.79,18.79,18.79,18.79,1
20150501|2014-06-09 08:30,9,18.84,18.87,18.83,18.83,11
20150501|2014-06-09 10:00,9,18.82,18.83,18.82,18.83,10
20150501|2014-06-09 10:30,9,18.8,18.8,18.78,18.78,6
20150501|2014-06-09 11:00,9,18.79,18.8,18.76,18.8,28
20150501|2014-06-09 11:30,9,18.8,18.84,18.78,18.83,62
20150501|2014-06-10 02:30,10,18.82,18.83,18.72,18.72,83
20150501|2014-06-10 03:00,10,18.72,18.72,18.72,18.72,1
20150501|2014-06-10 04:00,10,18.74,18.74,18.74,18.74,5
20150501|2014-06-10 05:00,10,18.7,18.7,18.69,18.69,163
20150501|2014-06-10 06:00,10,18.75,18.75,18.75,18.75,1
20150501|2014-06-10 06:30,10,18.75,18.75,18.75,18.75,10
20150501|2014-06-10 07:00,10,18.75,18.76,18.71,18.72,66
20150501|2014-06-10 07:30,10,18.76,18.89,18.76,18.87,25
20150501|2014-06-10 08:00,10,18.88,18.9,18.85,18.85,14
20150501|2014-06-10 08:30,10,18.85,18.85,18.78,18.79,36
20150501|2014-06-10 09:00,10,18.77,18.8,18.76,18.8,39
20150501|2014-06-10 09:30,10,18.8,18.81,18.76,18.76,7
20150501|2014-06-10 10:00,10,18.74,18.74,18.7,18.7,37
20150501|2014-06-10 10:30,10,18.7,18.83,18.7,18.82,57
20150501|2014-06-10 11:00,10,18.8,18.81,18.79,18.8,17
20150501|2014-06-10 11:30,10,18.82,18.84,18.78,18.79,204
20150501|2014-06-11 02:30,11,18.96,18.96,18.74,18.76,61
20150501|2014-06-11 03:00,11,18.72,18.72,18.72,18.72,1
20150501|2014-06-11 03:30,11,18.7,18.7,18.7,18.7,43
20150501|2014-06-11 04:00,11,18.7,18.7,18.7,18.7,61
20150501|2014-06-11 04:30,11,18.7,18.7,18.7,18.7,1
20150501|2014-06-11 05:00,11,18.69,18.72,18.69,18.72,6
20150501|2014-06-11 05:30,11,18.74,18.74,18.74,18.74,1
20150501|2014-06-11 06:00,11,18.71,18.71,18.71,18.71,2
20150501|2014-06-11 07:00,11,18.7,18.71,18.68,18.7,46
20150501|2014-06-11 07:30,11,18.72,18.72,18.69,18.69,9
20150501|2014-06-11 08:00,11,18.68,18.68,18.68,18.68,4
20150501|2014-06-11 08:30,11,18.7,18.71,18.67,18.67,12
20150501|2014-06-11 09:00,11,18.67,18.67,18.67,18.67,3
20150501|2014-06-11 09:30,11,18.67,18.68,18.65,18.66,10
20150501|2014-06-11 10:00,11,18.67,18.67,18.62,18.65,282
20150501|2014-06-11 10:30,11,18.65,18.66,18.64,18.66,66
20150501|2014-06-11 11:00,11,18.65,18.67,18.63,18.67,39
20150501|2014-06-11 11:30,11,18.71,18.72,18.67,18.7,85
20150501|2014-06-12 02:30,12,18.7,18.7,18.6,18.6,51
20150501|2014-06-12 03:00,12,18.59,18.59,18.59,18.59,1
20150501|2014-06-12 04:30,12,18.61,18.61,18.61,18.61,2
20150501|2014-06-12 05:00,12,18.6,18.62,18.58,18.58,12
20150501|2014-06-12 05:30,12,18.58,18.58,18.57,18.57,3
20150501|2014-06-12 06:00,12,18.58,18.58,18.58,18.58,9
20150501|2014-06-12 07:00,12,18.59,18.63,18.59,18.63,29
20150501|2014-06-12 07:30,12,18.66,18.68,18.65,18.65,30
20150501|2014-06-12 08:00,12,18.64,18.65,18.63,18.63,5
20150501|2014-06-12 08:30,12,18.62,18.65,18.62,18.63,9
20150501|2014-06-12 09:00,12,18.62,18.62,18.6,18.62,6
20150501|2014-06-12 09:30,12,18.61,18.61,18.59,18.59,26
20150501|2014-06-12 10:00,12,18.58,18.59,18.57,18.59,31
20150501|2014-06-12 10:30,12,18.59,18.59,18.57,18.59,24
20150501|2014-06-12 11:00,12,18.58,18.58,18.58,18.58,2
20150501|2014-06-12 11:30,12,18.56,18.59,18.55,18.58,67
20150501|2014-06-13 02:30,13,18.58,18.58,18.53,18.55,24
20150501|2014-06-13 03:00,13,18.54,18.54,18.54,18.54,1
20150501|2014-06-13 03:30,13,18.55,18.55,18.55,18.55,15
20150501|2014-06-13 04:00,13,18.58,18.58,18.58,18.58,66
20150501|2014-06-13 04:30,13,18.58,18.58,18.58,18.58,11
20150501|2014-06-13 05:00,13,18.56,18.56,18.56,18.56,2
20150501|2014-06-13 05:30,13,18.58,18.66,18.58,18.66,51
20150501|2014-06-13 07:00,13,18.64,18.8,18.64,18.76,37
20150501|2014-06-13 07:30,13,18.77,18.79,18.77,18.79,12
20150501|2014-06-13 08:00,13,18.81,18.82,18.76,18.76,22
20150501|2014-06-13 08:30,13,18.78,18.84,18.78,18.84,24
20150501|2014-06-13 09:00,13,18.83,18.83,18.83,18.83,22
20150501|2014-06-13 10:00,13,18.82,18.88,18.81,18.88,60
20150501|2014-06-13 10:30,13,18.91,19.03,18.91,19,306
20150501|2014-06-13 11:00,13,18.95,18.95,18.94,18.94,6
20150501|2014-06-13 11:30,13,18.93,18.93,18.87,18.87,84
20150501|2014-06-16 02:30,16,18.95,19,18.9,18.95,41
20150501|2014-06-16 03:00,16,18.89,18.89,18.89,18.89,4
20150501|2014-06-16 03:30,16,18.89,18.9,18.89,18.9,10
20150501|2014-06-16 04:30,16,18.91,18.96,18.91,18.96,7
20150501|2014-06-16 05:30,16,18.94,18.94,18.94,18.94,1
20150501|2014-06-16 06:00,16,18.94,18.94,18.94,18.94,7
20150501|2014-06-16 07:00,16,18.91,18.93,18.91,18.93,27
20150501|2014-06-16 07:30,16,18.87,18.92,18.87,18.92,8
20150501|2014-06-16 08:00,16,18.9,18.9,18.85,18.87,13
20150501|2014-06-16 08:30,16,18.89,18.9,18.88,18.9,11
20150501|2014-06-16 09:00,16,18.91,18.94,18.89,18.94,18
20150501|2014-06-16 09:30,16,18.95,18.96,18.94,18.96,71
20150501|2014-06-16 10:00,16,18.97,19.07,18.97,19.03,103
20150501|2014-06-16 10:30,16,19.02,19.05,19.01,19.03,119
20150501|2014-06-16 11:00,16,19.03,19.03,19.01,19.02,48
20150501|2014-06-16 11:30,16,18.99,19.03,18.98,19,76
20150501|2014-06-17 02:30,17,18.96,18.99,18.92,18.97,66
20150501|2014-06-17 03:00,17,18.97,18.97,18.9,18.9,67
20150501|2014-06-17 04:00,17,18.95,18.96,18.95,18.96,29
20150501|2014-06-17 04:30,17,18.96,18.97,18.96,18.97,16
20150501|2014-06-17 05:00,17,18.97,18.97,18.97,18.97,1
20150501|2014-06-17 05:30,17,18.95,18.95,18.95,18.95,4
20150501|2014-06-17 06:30,17,18.99,18.99,18.99,18.99,7
20150501|2014-06-17 07:00,17,18.99,18.99,18.97,18.97,21
20150501|2014-06-17 07:30,17,18.98,18.98,18.94,18.96,18
20150501|2014-06-17 08:00,17,18.97,18.98,18.97,18.98,5
20150501|2014-06-17 08:30,17,18.97,18.98,18.95,18.96,54
20150501|2014-06-17 09:00,17,18.98,18.99,18.93,18.93,64
20150501|2014-06-17 09:30,17,18.95,18.96,18.93,18.96,9
20150501|2014-06-17 10:00,17,18.96,18.98,18.96,18.96,18
20150501|2014-06-17 10:30,17,18.97,18.98,18.96,18.97,82
20150501|2014-06-17 11:00,17,18.98,18.98,18.98,18.98,4
20150501|2014-06-17 11:30,17,18.96,19.01,18.96,19,64
20150501|2014-06-18 02:30,18,19.03,19.04,19.03,19.04,14
20150501|2014-06-18 03:00,18,18.99,18.99,18.99,18.99,10
20150501|2014-06-18 03:30,18,18.99,19.04,18.99,19.01,31
20150501|2014-06-18 04:00,18,19.02,19.03,19.02,19.03,20
20150501|2014-06-18 04:30,18,19.1,19.17,19.1,19.17,35
20150501|2014-06-18 05:00,18,19.18,19.22,19.17,19.22,34
20150501|2014-06-18 05:30,18,19.18,19.18,19.15,19.15,28
20150501|2014-06-18 06:00,18,19.16,19.16,19.16,19.16,1
20150501|2014-06-18 07:00,18,19.15,19.21,19.14,19.19,211
20150501|2014-06-18 07:30,18,19.21,19.22,19.18,19.2,26
20150501|2014-06-18 08:00,18,19.2,19.24,19.19,19.24,45
20150501|2014-06-18 08:30,18,19.24,19.24,19.19,19.21,232
20150501|2014-06-18 09:00,18,19.21,19.26,19.21,19.26,198
20150501|2014-06-18 09:30,18,19.26,19.31,19.26,19.31,86
20150501|2014-06-18 10:00,18,19.3,19.32,19.26,19.27,363
20150501|2014-06-18 10:30,18,19.29,19.3,19.29,19.3,38
20150501|2014-06-18 11:00,18,19.29,19.34,19.28,19.34,415
20150501|2014-06-18 11:30,18,19.34,19.35,19.27,19.29,202
20150501|2014-06-19 02:30,19,19.29,19.29,19.18,19.25,90
20150501|2014-06-19 03:00,19,19.26,19.26,19.24,19.26,47
20150501|2014-06-19 03:30,19,19.26,19.26,19.26,19.26,6
20150501|2014-06-19 04:00,19,19.28,19.3,19.27,19.29,24
20150501|2014-06-19 04:30,19,19.28,19.28,19.28,19.28,1
20150501|2014-06-19 05:00,19,19.28,19.28,19.28,19.28,22
20150501|2014-06-19 05:30,19,19.28,19.28,19.27,19.27,73
20150501|2014-06-19 06:00,19,19.25,19.27,19.25,19.27,4
20150501|2014-06-19 06:30,19,19.26,19.27,19.24,19.27,116
20150501|2014-06-19 07:00,19,19.27,19.3,19.27,19.3,83
20150501|2014-06-19 07:30,19,19.31,19.37,19.29,19.37,126
20150501|2014-06-19 08:00,19,19.37,19.42,19.37,19.4,529
20150501|2014-06-19 08:30,19,19.42,19.45,19.41,19.42,381
20150501|2014-06-19 09:00,19,19.43,19.47,19.42,19.46,354
20150501|2014-06-19 09:30,19,19.47,19.5,19.47,19.5,698
20150501|2014-06-19 10:00,19,19.49,19.54,19.49,19.54,510
20150501|2014-06-19 10:30,19,19.55,19.58,19.54,19.56,377
20150501|2014-06-19 11:00,19,19.55,19.6,19.54,19.6,263
20150501|2014-06-19 11:30,19,19.62,19.65,19.58,19.61,497
20150501|2014-06-20 02:30,20,19.51,19.56,19.5,19.55,31
20150501|2014-06-20 03:00,20,19.56,19.56,19.55,19.55,25
20150501|2014-06-20 03:30,20,19.55,19.56,19.55,19.56,33
20150501|2014-06-20 04:00,20,19.56,19.57,19.55,19.57,79
20150501|2014-06-20 04:30,20,19.58,19.58,19.58,19.58,12
20150501|2014-06-20 05:00,20,19.59,19.59,19.59,19.59,7
20150501|2014-06-20 05:30,20,19.59,19.62,19.58,19.62,293
20150501|2014-06-20 06:00,20,19.61,19.62,19.61,19.61,31
20150501|2014-06-20 06:30,20,19.61,19.61,19.6,19.6,45
20150501|2014-06-20 07:00,20,19.61,19.62,19.6,19.61,256
20150501|2014-06-20 07:30,20,19.63,19.63,19.58,19.58,179
20150501|2014-06-20 08:00,20,19.6,19.61,19.58,19.6,135
20150501|2014-06-20 08:30,20,19.58,19.61,19.58,19.6,230
20150501|2014-06-20 09:00,20,19.6,19.64,19.59,19.63,528
20150501|2014-06-20 09:30,20,19.61,19.62,19.57,19.62,128
20150501|2014-06-20 10:00,20,19.61,19.64,19.6,19.62,90
20150501|2014-06-20 10:30,20,19.63,19.66,19.62,19.66,283
20150501|2014-06-20 11:00,20,19.66,19.67,19.66,19.67,117
20150501|2014-06-20 11:30,20,19.67,19.68,19.63,19.65,230
20150501|2014-06-23 02:30,23,19.63,19.66,19.63,19.65,173
20150501|2014-06-23 03:00,23,19.66,19.67,19.66,19.66,10
20150501|2014-06-23 04:00,23,19.65,19.65,19.65,19.65,10
20150501|2014-06-23 04:30,23,19.64,19.64,19.64,19.64,1
20150501|2014-06-23 06:00,23,19.64,19.67,19.64,19.67,176
20150501|2014-06-23 06:30,23,19.67,19.68,19.67,19.67,46
20150501|2014-06-23 07:00,23,19.67,19.68,19.67,19.67,99
20150501|2014-06-23 07:30,23,19.67,19.67,19.65,19.65,402
20150501|2014-06-23 08:00,23,19.67,19.67,19.58,19.59,123
20150501|2014-06-23 08:30,23,19.6,19.67,19.6,19.66,69
20150501|2014-06-23 09:00,23,19.69,19.71,19.68,19.68,248
20150501|2014-06-23 09:30,23,19.7,19.7,19.7,19.7,17
20150501|2014-06-23 10:00,23,19.71,19.72,19.7,19.7,128
20150501|2014-06-23 10:30,23,19.69,19.69,19.56,19.62,141
20150501|2014-06-23 11:00,23,19.65,19.65,19.65,19.65,1
20150501|2014-06-23 11:30,23,19.67,19.69,19.61,19.61,155
20150501|2014-06-24 02:30,24,19.55,19.62,19.54,19.62,93
20150501|2014-06-24 03:00,24,19.61,19.61,19.57,19.57,16
20150501|2014-06-24 03:30,24,19.57,19.59,19.49,19.49,49
20150501|2014-06-24 04:30,24,19.54,19.54,19.48,19.48,164
20150501|2014-06-24 05:00,24,19.47,19.48,19.44,19.48,259
20150501|2014-06-24 06:00,24,19.43,19.43,19.43,19.43,1
20150501|2014-06-24 06:30,24,19.52,19.55,19.52,19.54,12
20150501|2014-06-24 07:00,24,19.56,19.6,19.56,19.58,24
20150501|2014-06-24 07:30,24,19.58,19.58,19.57,19.57,13
20150501|2014-06-24 08:00,24,19.6,19.62,19.59,19.62,29
20150501|2014-06-24 08:30,24,19.62,19.63,19.62,19.62,25
20150501|2014-06-24 09:00,24,19.63,19.65,19.63,19.65,65
20150501|2014-06-24 09:30,24,19.61,19.64,19.61,19.63,19
20150501|2014-06-24 10:00,24,19.64,19.65,19.63,19.65,26
20150501|2014-06-24 10:30,24,19.64,19.66,19.64,19.66,59
20150501|2014-06-24 11:00,24,19.62,19.64,19.58,19.64,8
20150501|2014-06-24 11:30,24,19.66,19.68,19.66,19.67,205
20150501|2014-06-25 02:30,25,19.63,19.65,19.61,19.65,48
20150501|2014-06-25 06:30,25,19.61,19.61,19.61,19.61,1
20150501|2014-06-25 07:00,25,19.58,19.58,19.54,19.55,72
20150501|2014-06-25 07:30,25,19.56,19.56,19.5,19.52,37
20150501|2014-06-25 08:00,25,19.51,19.56,19.51,19.52,77
20150501|2014-06-25 08:30,25,19.52,19.55,19.52,19.54,22
20150501|2014-06-25 09:00,25,19.53,19.57,19.53,19.55,43
20150501|2014-06-25 09:30,25,19.54,19.55,19.54,19.55,11
20150501|2014-06-25 10:00,25,19.53,19.55,19.53,19.55,86
20150501|2014-06-25 10:30,25,19.56,19.56,19.47,19.49,359
20150501|2014-06-25 11:00,25,19.49,19.58,19.49,19.58,26
20150501|2014-06-25 11:30,25,19.6,19.67,19.6,19.67,189
20150501|2014-06-26 02:30,26,19.64,19.66,19.64,19.65,51
20150501|2014-06-26 03:00,26,19.66,19.67,19.66,19.67,195
20150501|2014-06-26 03:30,26,19.67,19.67,19.67,19.67,1
20150501|2014-06-26 04:00,26,19.68,19.68,19.68,19.68,28
20150501|2014-06-26 04:30,26,19.67,19.67,19.67,19.67,2
20150501|2014-06-26 05:00,26,19.69,19.69,19.69,19.69,3
20150501|2014-06-26 05:30,26,19.68,19.69,19.68,19.69,21
20150501|2014-06-26 06:00,26,19.68,19.68,19.68,19.68,9
20150501|2014-06-26 06:30,26,19.68,19.68,19.63,19.63,12
20150501|2014-06-26 07:00,26,19.68,19.7,19.68,19.7,226
20150501|2014-06-26 07:30,26,19.69,19.7,19.69,19.69,48
20150501|2014-06-26 08:00,26,19.7,19.73,19.66,19.73,513
20150501|2014-06-26 08:30,26,19.72,19.74,19.7,19.74,78
20150501|2014-06-26 09:00,26,19.7,19.73,19.68,19.7,457
20150501|2014-06-26 09:30,26,19.71,19.73,19.69,19.69,459
20150501|2014-06-26 10:00,26,19.69,19.75,19.69,19.75,249
20150501|2014-06-26 10:30,26,19.75,19.76,19.75,19.76,102
20150501|2014-06-26 11:00,26,19.76,19.76,19.76,19.76,15
20150501|2014-06-26 11:30,26,19.76,19.78,19.76,19.76,329
20150501|2014-06-27 02:30,27,19.74,19.74,19.67,19.7,17
20150501|2014-06-27 03:00,27,19.71,19.71,19.69,19.71,21
20150501|2014-06-27 03:30,27,19.66,19.66,19.61,19.64,45
20150501|2014-06-27 04:30,27,19.61,19.61,19.61,19.61,34
20150501|2014-06-27 05:00,27,19.64,19.64,19.64,19.64,1
20150501|2014-06-27 06:30,27,19.65,19.67,19.65,19.66,5
20150501|2014-06-27 07:00,27,19.69,19.74,19.69,19.7,47
20150501|2014-06-27 07:30,27,19.7,19.74,19.68,19.73,42
20150501|2014-06-27 08:00,27,19.74,19.76,19.74,19.76,19
20150501|2014-06-27 08:30,27,19.75,19.75,19.69,19.73,51
20150501|2014-06-27 09:00,27,19.74,19.75,19.72,19.72,20
20150501|2014-06-27 09:30,27,19.73,19.73,19.56,19.65,96
20150501|2014-06-27 10:00,27,19.66,19.68,19.6,19.67,95
20150501|2014-06-27 10:30,27,19.66,19.67,19.62,19.62,137
20150501|2014-06-27 11:00,27,19.64,19.66,19.4,19.4,307
20150501|2014-06-27 11:30,27,19.43,19.51,19.42,19.49,186
20150501|2014-06-30 02:30,30,19.41,19.43,19.39,19.43,41
20150501|2014-06-30 03:00,30,19.47,19.49,19.45,19.45,22
20150501|2014-06-30 03:30,30,19.47,19.47,19.46,19.46,8
20150501|2014-06-30 04:00,30,19.46,19.46,19.46,19.46,2
20150501|2014-06-30 04:30,30,19.46,19.46,19.45,19.45,10
20150501|2014-06-30 05:00,30,19.47,19.47,19.47,19.47,1
20150501|2014-06-30 05:30,30,19.43,19.43,19.43,19.43,2
20150501|2014-06-30 06:30,30,19.44,19.44,19.44,19.44,1
20150501|2014-06-30 07:00,30,19.46,19.5,19.45,19.45,193
20150501|2014-06-30 07:30,30,19.47,19.49,19.41,19.42,109
20150501|2014-06-30 08:00,30,19.36,19.36,19.28,19.33,150
20150501|2014-06-30 08:30,30,19.31,19.33,19.3,19.31,75
20150501|2014-06-30 09:00,30,19.3,19.36,19.25,19.36,220
20150501|2014-06-30 09:30,30,19.36,19.4,19.35,19.38,42
20150501|2014-06-30 10:00,30,19.39,19.39,19.34,19.34,86
20150501|2014-06-30 10:30,30,19.35,19.35,19.3,19.3,17
20150501|2014-06-30 11:00,30,19.32,19.32,19.24,19.26,94
20150501|2014-06-30 11:30,30,19.27,19.32,19.23,19.28,199
20150501|2014-07-01 02:30,1,19.25,19.28,19.16,19.18,110
20150501|2014-07-01 03:30,1,19.2,19.21,19.2,19.21,94
20150501|2014-07-01 04:00,1,19.22,19.23,19.22,19.23,15
20150501|2014-07-01 04:30,1,19.26,19.28,19.26,19.27,22
20150501|2014-07-01 05:00,1,19.27,19.3,19.27,19.3,7
20150501|2014-07-01 05:30,1,19.31,19.31,19.3,19.3,3
20150501|2014-07-01 06:00,1,19.29,19.29,19.26,19.26,13
20150501|2014-07-01 06:30,1,19.26,19.26,19.25,19.25,2
20150501|2014-07-01 07:00,1,19.24,19.29,19.2,19.27,326
20150501|2014-07-01 07:30,1,19.27,19.28,19.23,19.25,76
20150501|2014-07-01 08:00,1,19.25,19.26,19.2,19.2,37
20150501|2014-07-01 08:30,1,19.19,19.24,19.18,19.22,61
20150501|2014-07-01 09:00,1,19.23,19.25,19.23,19.23,23
20150501|2014-07-01 09:30,1,19.24,19.27,19.24,19.26,79
20150501|2014-07-01 10:00,1,19.26,19.27,19.18,19.18,185
20150501|2014-07-01 10:30,1,19.18,19.21,19.18,19.21,24
20150501|2014-07-01 11:00,1,19.21,19.22,19.17,19.17,61
20150501|2014-07-01 11:30,1,19.16,19.22,19.15,19.21,214
20150501|2014-07-02 02:30,2,19.25,19.27,19.25,19.27,31
20150501|2014-07-02 03:00,2,19.16,19.18,19.16,19.17,7
20150501|2014-07-02 03:30,2,19.19,19.22,19.19,19.22,8
20150501|2014-07-02 04:00,2,19.22,19.22,19.22,19.22,16
20150501|2014-07-02 04:30,2,19.17,19.17,19.17,19.17,1
20150501|2014-07-02 05:00,2,19.18,19.18,19.18,19.18,2
20150501|2014-07-02 06:00,2,19.18,19.18,19.17,19.17,6
20150501|2014-07-02 06:30,2,19.19,19.2,19.19,19.2,64
20150501|2014-07-02 07:00,2,19.21,19.21,19.16,19.17,29
20150501|2014-07-02 07:30,2,19.18,19.22,19.18,19.2,48
20150501|2014-07-02 08:00,2,19.17,19.18,19.17,19.17,15
20150501|2014-07-02 08:30,2,19.17,19.17,19.13,19.14,61
20150501|2014-07-02 09:00,2,19.15,19.15,19.14,19.14,89
20150501|2014-07-02 09:30,2,19.14,19.2,19.14,19.2,53
20150501|2014-07-02 10:00,2,19.16,19.16,19.15,19.15,17
20150501|2014-07-02 10:30,2,19.18,19.26,19.18,19.26,75
20150501|2014-07-02 11:00,2,19.25,19.25,19.23,19.23,42
20150501|2014-07-02 11:30,2,19.26,19.38,19.26,19.38,351
20150501|2014-07-03 02:30,3,19.35,19.35,19.31,19.31,67
20150501|2014-07-03 03:00,3,19.28,19.28,19.27,19.27,52
20150501|2014-07-03 04:00,3,19.26,19.26,19.26,19.26,1
20150501|2014-07-03 05:00,3,19.27,19.27,19.27,19.27,89
20150501|2014-07-03 05:30,3,19.27,19.28,19.27,19.28,175
20150501|2014-07-03 06:00,3,19.27,19.27,19.27,19.27,47
20150501|2014-07-03 06:30,3,19.27,19.28,19.27,19.27,13
20150501|2014-07-03 07:00,3,19.27,19.29,19.27,19.27,259
20150501|2014-07-03 07:30,3,19.27,19.28,19.27,19.28,404
20150501|2014-07-03 08:00,3,19.28,19.3,19.28,19.3,247
20150501|2014-07-03 08:30,3,19.3,19.3,19.27,19.3,68
20150501|2014-07-03 09:00,3,19.27,19.29,19.26,19.28,74
20150501|2014-07-03 09:30,3,19.26,19.26,19.24,19.24,117
20150501|2014-07-03 10:00,3,19.23,19.27,19.23,19.25,29
20150501|2014-07-03 10:30,3,19.22,19.25,19.22,19.23,16
20150501|2014-07-03 11:00,3,19.23,19.23,19.21,19.21,30
20150501|2014-07-03 11:30,3,19.22,19.3,19.22,19.28,84
20150501|2014-07-07 02:30,7,19.2,19.2,19.12,19.12,23
20150501|2014-07-07 03:30,7,19.16,19.16,19.16,19.16,20
20150501|2014-07-07 04:00,7,19.15,19.15,19.15,19.15,5
20150501|2014-07-07 04:30,7,19.16,19.17,19.15,19.15,59
20150501|2014-07-07 05:00,7,19.13,19.13,19.13,19.13,1
20150501|2014-07-07 06:30,7,19.15,19.15,19.15,19.15,1
20150501|2014-07-07 07:00,7,19.14,19.14,19.08,19.09,64
20150501|2014-07-07 07:30,7,19.11,19.11,19.1,19.11,39
20150501|2014-07-07 08:00,7,19.11,19.11,19.1,19.11,18
20150501|2014-07-07 08:30,7,19.11,19.11,19.11,19.11,54
20150501|2014-07-07 09:00,7,19.09,19.11,19.09,19.11,39
20150501|2014-07-07 09:30,7,19.11,19.12,19.08,19.08,81
20150501|2014-07-07 10:00,7,19.09,19.1,18.89,19,533
20150501|2014-07-07 10:30,7,18.98,19.02,18.98,19.02,29
20150501|2014-07-07 11:00,7,19.03,19.06,19.03,19.05,10
20150501|2014-07-07 11:30,7,19.02,19.11,18.99,19.11,482
20150501|2014-07-08 02:30,8,19.1,19.1,19.02,19.03,121
20150501|2014-07-08 03:00,8,19,19.01,19,19,8
20150501|2014-07-08 03:30,8,19.01,19.01,19.01,19.01,34
20150501|2014-07-08 04:00,8,19.01,19.01,19.01,19.01,17
20150501|2014-07-08 04:30,8,19,19.03,19,19.03,17
20150501|2014-07-08 05:00,8,19.02,19.02,19.01,19.01,3
20150501|2014-07-08 05:30,8,18.99,19.01,18.99,19.01,10
20150501|2014-07-08 06:00,8,19.02,19.06,19.02,19.06,12
20150501|2014-07-08 06:30,8,19.08,19.08,19.08,19.08,21
20150501|2014-07-08 07:00,8,19.07,19.09,19.02,19.03,33
20150501|2014-07-08 07:30,8,19.02,19.03,19,19.01,97
20150501|2014-07-08 08:00,8,19.01,19.05,19.01,19.05,74
20150501|2014-07-08 08:30,8,19.04,19.07,19.02,19.06,58
20150501|2014-07-08 09:00,8,19.06,19.06,19.01,19.05,48
20150501|2014-07-08 09:30,8,19.06,19.11,19.05,19.11,50
20150501|2014-07-08 10:00,8,19.14,19.23,19.12,19.13,89
20150501|2014-07-08 10:30,8,19.11,19.3,19.1,19.18,201
20150501|2014-07-08 11:00,8,19.2,19.21,19.2,19.2,43
20150501|2014-07-08 11:30,8,19.18,19.27,19.18,19.25,246
20150501|2014-07-09 02:30,9,19.25,19.26,19.19,19.19,15
20150501|2014-07-09 03:00,9,19.18,19.18,19.18,19.18,186
20150501|2014-07-09 03:30,9,19.18,19.18,19.18,19.18,10
20150501|2014-07-09 04:00,9,19.18,19.18,19.18,19.18,4
20150501|2014-07-09 04:30,9,19.19,19.19,19.19,19.19,8
20150501|2014-07-09 05:00,9,19.19,19.19,19.19,19.19,2
20150501|2014-07-09 06:00,9,19.24,19.24,19.24,19.24,2
20150501|2014-07-09 06:30,9,19.25,19.25,19.25,19.25,118
20150501|2014-07-09 07:00,9,19.21,19.21,19.14,19.14,28
20150501|2014-07-09 07:30,9,19.12,19.14,19.11,19.12,22
20150501|2014-07-09 08:00,9,19.1,19.1,19.04,19.05,107
20150501|2014-07-09 08:30,9,19.04,19.05,19.04,19.04,99
20150501|2014-07-09 09:00,9,19.03,19.04,18.99,19.03,121
20150501|2014-07-09 09:30,9,19.02,19.02,19,19,8
20150501|2014-07-09 10:00,9,19,19,18.91,18.98,400
20150501|2014-07-09 10:30,9,18.98,19.04,18.98,19,280
20150501|2014-07-09 11:00,9,19,19,18.97,18.98,84
20150501|2014-07-09 11:30,9,18.98,19.12,18.97,19.12,804
20150501|2014-07-10 02:30,10,19.05,19.05,19.02,19.02,5
20150501|2014-07-10 03:00,10,19,19.03,19,19.03,27
20150501|2014-07-10 04:00,10,19,19,18.99,18.99,3
20150501|2014-07-10 04:30,10,19,19,18.99,18.99,51
20150501|2014-07-10 05:00,10,18.99,18.99,18.98,18.98,80
20150501|2014-07-10 05:30,10,18.99,18.99,18.99,18.99,1
20150501|2014-07-10 06:00,10,18.98,18.98,18.98,18.98,43
20150501|2014-07-10 06:30,10,18.99,19.01,18.99,18.99,6
20150501|2014-07-10 07:00,10,18.98,18.99,18.96,18.97,32
20150501|2014-07-10 07:30,10,18.97,19.03,18.94,19.02,454
20150501|2014-07-10 08:00,10,19.03,19.03,18.96,18.98,128
20150501|2014-07-10 08:30,10,18.98,19.07,18.98,19.03,149
20150501|2014-07-10 09:00,10,19.03,19.04,18.98,18.98,174
20150501|2014-07-10 09:30,10,19.01,19.01,18.96,19,211
20150501|2014-07-10 10:00,10,19,19,18.97,18.98,86
20150501|2014-07-10 10:30,10,18.98,19.03,18.98,19.03,28
20150501|2014-07-10 11:00,10,19.01,19.02,18.98,19.01,32
20150501|2014-07-10 11:30,10,19.02,19.15,19.02,19.03,368
20150501|2014-07-11 02:30,11,19.07,19.07,18.99,18.99,20
20150501|2014-07-11 03:00,11,19,19,19,19,1
20150501|2014-07-11 04:00,11,19,19,19,19,1
20150501|2014-07-11 04:30,11,19,19.01,19,19,10
20150501|2014-07-11 05:00,11,19.01,19.01,19.01,19.01,1
20150501|2014-07-11 05:30,11,19,19.02,19,19.02,20
20150501|2014-07-11 06:30,11,19,19,18.99,18.99,3
20150501|2014-07-11 07:00,11,19.01,19.03,19.01,19.03,5
20150501|2014-07-11 07:30,11,19,19,18.93,18.94,40
20150501|2014-07-11 08:00,11,18.95,19,18.92,19,104
20150501|2014-07-11 08:30,11,19.01,19.06,18.99,19.04,103
20150501|2014-07-11 09:00,11,19.04,19.05,19.02,19.02,34
20150501|2014-07-11 09:30,11,19.04,19.05,19.04,19.05,27
20150501|2014-07-11 10:00,11,19.04,19.04,18.99,19.01,276
20150501|2014-07-11 10:30,11,18.99,19,18.95,19,186
20150501|2014-07-11 11:00,11,18.99,19.05,18.98,19.05,12
20150501|2014-07-11 11:30,11,19.03,19.07,19.01,19.04,56
20150501|2014-07-14 02:30,14,19.11,19.11,19.04,19.07,151
20150501|2014-07-14 03:00,14,19.05,19.07,19.05,19.07,62
20150501|2014-07-14 03:30,14,19.07,19.07,19.04,19.04,29
20150501|2014-07-14 04:00,14,19.08,19.08,19.06,19.06,6
20150501|2014-07-14 04:30,14,19.07,19.08,19.07,19.08,27
20150501|2014-07-14 06:00,14,19.02,19.02,19.02,19.02,3
20150501|2014-07-14 06:30,14,19.03,19.06,19.03,19.06,93
20150501|2014-07-14 07:00,14,19.05,19.05,19.01,19.01,14
20150501|2014-07-14 07:30,14,18.99,18.99,18.95,18.97,72
20150501|2014-07-14 08:00,14,18.98,18.98,18.93,18.95,102
20150501|2014-07-14 08:30,14,18.94,18.96,18.92,18.92,95
20150501|2014-07-14 09:00,14,18.92,18.98,18.91,18.98,290
20150501|2014-07-14 09:30,14,19,19,18.95,18.98,81
20150501|2014-07-14 10:00,14,19.01,19.01,18.96,18.96,139
20150501|2014-07-14 10:30,14,18.96,18.98,18.95,18.97,121
20150501|2014-07-14 11:00,14,18.96,18.97,18.96,18.97,4
20150501|2014-07-14 11:30,14,18.96,18.97,18.9,18.93,151
20150501|2014-07-15 02:30,15,18.9,18.9,18.88,18.89,20
20150501|2014-07-15 03:00,15,18.89,18.9,18.87,18.89,161
20150501|2014-07-15 03:30,15,18.9,18.91,18.9,18.91,30
20150501|2014-07-15 04:00,15,18.92,18.92,18.84,18.85,191
20150501|2014-07-15 04:30,15,18.86,18.86,18.86,18.86,20
20150501|2014-07-15 05:00,15,18.84,18.84,18.84,18.84,2
20150501|2014-07-15 05:30,15,18.85,18.87,18.84,18.84,14
20150501|2014-07-15 06:00,15,18.85,18.86,18.85,18.85,48
20150501|2014-07-15 06:30,15,18.86,18.86,18.83,18.83,4
20150501|2014-07-15 07:00,15,18.84,18.86,18.82,18.84,56
20150501|2014-07-15 07:30,15,18.83,18.87,18.81,18.86,93
20150501|2014-07-15 08:00,15,18.86,18.86,18.82,18.82,152
20150501|2014-07-15 08:30,15,18.82,18.85,18.82,18.85,73
20150501|2014-07-15 09:00,15,18.84,18.87,18.84,18.84,80
20150501|2014-07-15 09:30,15,18.84,18.84,18.82,18.84,66
20150501|2014-07-15 10:00,15,18.84,18.84,18.78,18.8,444
20150501|2014-07-15 10:30,15,18.81,18.81,18.78,18.81,25
20150501|2014-07-15 11:00,15,18.82,18.83,18.8,18.8,25
20150501|2014-07-15 11:30,15,18.79,18.85,18.78,18.82,163
20150501|2014-07-16 02:30,16,18.81,18.84,18.81,18.82,67
20150501|2014-07-16 03:00,16,18.82,18.82,18.81,18.81,50
20150501|2014-07-16 03:30,16,18.81,18.82,18.8,18.8,15
20150501|2014-07-16 04:00,16,18.79,18.79,18.79,18.79,10
20150501|2014-07-16 05:30,16,18.76,18.76,18.75,18.75,143
20150501|2014-07-16 06:00,16,18.75,18.77,18.75,18.77,139
20150501|2014-07-16 06:30,16,18.78,18.82,18.78,18.82,222
20150501|2014-07-16 07:00,16,18.82,18.84,18.81,18.82,145
20150501|2014-07-16 07:30,16,18.81,18.82,18.8,18.8,27
20150501|2014-07-16 08:00,16,18.75,18.79,18.75,18.78,79
20150501|2014-07-16 08:30,16,18.78,18.8,18.76,18.78,166
20150501|2014-07-16 09:00,16,18.78,18.81,18.76,18.8,27
20150501|2014-07-16 09:30,16,18.78,18.78,18.75,18.76,57
20150501|2014-07-16 10:00,16,18.75,18.79,18.73,18.73,26
20150501|2014-07-16 10:30,16,18.73,18.74,18.72,18.73,62
20150501|2014-07-16 11:00,16,18.72,18.72,18.7,18.71,137
20150501|2014-07-16 11:30,16,18.7,18.73,18.65,18.67,293
20150501|2014-07-17 02:30,17,18.75,18.75,18.61,18.64,175
20150501|2014-07-17 03:00,17,18.62,18.62,18.61,18.62,33
20150501|2014-07-17 03:30,17,18.62,18.62,18.56,18.56,76
20150501|2014-07-17 04:00,17,18.55,18.55,18.51,18.52,272
20150501|2014-07-17 04:30,17,18.53,18.53,18.5,18.51,247
20150501|2014-07-17 05:00,17,18.53,18.53,18.53,18.53,24
20150501|2014-07-17 05:30,17,18.53,18.53,18.51,18.52,93
20150501|2014-07-17 06:00,17,18.5,18.5,18.5,18.5,26
20150501|2014-07-17 06:30,17,18.51,18.53,18.51,18.52,112
20150501|2014-07-17 07:00,17,18.52,18.53,18.5,18.5,139
20150501|2014-07-17 07:30,17,18.52,18.52,18.49,18.49,106
20150501|2014-07-17 08:00,17,18.49,18.49,18.47,18.47,102
20150501|2014-07-17 08:30,17,18.49,18.55,18.49,18.53,165
20150501|2014-07-17 09:00,17,18.54,18.56,18.48,18.52,174
20150501|2014-07-17 09:30,17,18.51,18.52,18.49,18.49,27
20150501|2014-07-17 10:00,17,18.5,18.51,18.5,18.51,36
20150501|2014-07-17 10:30,17,18.51,18.53,18.5,18.5,129
20150501|2014-07-17 11:00,17,18.5,18.5,18.46,18.47,94
20150501|2014-07-17 11:30,17,18.48,18.53,18.47,18.52,531
20150501|2014-07-18 02:30,18,18.54,18.56,18.51,18.51,79
20150501|2014-07-18 03:00,18,18.5,18.52,18.5,18.5,123
20150501|2014-07-18 03:30,18,18.51,18.51,18.49,18.49,184
20150501|2014-07-18 04:00,18,18.49,18.5,18.48,18.49,45
20150501|2014-07-18 04:30,18,18.5,18.51,18.49,18.5,207
20150501|2014-07-18 05:00,18,18.49,18.49,18.49,18.49,44
20150501|2014-07-18 05:30,18,18.48,18.48,18.48,18.48,20
20150501|2014-07-18 06:00,18,18.47,18.56,18.46,18.54,143
20150501|2014-07-18 06:30,18,18.54,18.68,18.52,18.66,328
20150501|2014-07-18 07:00,18,18.66,18.67,18.58,18.6,163
20150501|2014-07-18 07:30,18,18.59,18.59,18.57,18.58,69
20150501|2014-07-18 08:00,18,18.59,18.59,18.55,18.55,107
20150501|2014-07-18 08:30,18,18.56,18.56,18.54,18.55,23
20150501|2014-07-18 09:00,18,18.56,18.56,18.52,18.52,88
20150501|2014-07-18 09:30,18,18.52,18.52,18.51,18.51,5
20150501|2014-07-18 10:00,18,18.5,18.51,18.5,18.5,8
20150501|2014-07-18 10:30,18,18.49,18.49,18.45,18.47,137
20150501|2014-07-18 11:00,18,18.46,18.49,18.46,18.48,113
20150501|2014-07-18 11:30,18,18.48,18.5,18.45,18.46,455
20150501|2014-07-21 02:30,21,18.52,18.52,18.5,18.51,18
20150501|2014-07-21 03:00,21,18.52,18.52,18.51,18.51,101
20150501|2014-07-21 03:30,21,18.51,18.58,18.51,18.56,592
20150501|2014-07-21 04:00,21,18.56,18.58,18.55,18.58,102
20150501|2014-07-21 04:30,21,18.57,18.58,18.56,18.56,79
20150501|2014-07-21 05:00,21,18.56,18.61,18.56,18.57,86
20150501|2014-07-21 06:00,21,18.57,18.57,18.57,18.57,8
20150501|2014-07-21 06:30,21,18.57,18.57,18.57,18.57,2
20150501|2014-07-21 07:00,21,18.56,18.57,18.56,18.57,12
20150501|2014-07-21 07:30,21,18.58,18.62,18.58,18.59,38
20150501|2014-07-21 08:00,21,18.59,18.59,18.52,18.56,31
20150501|2014-07-21 08:30,21,18.58,18.82,18.58,18.69,196
20150501|2014-07-21 09:00,21,18.7,18.85,18.69,18.83,397
20150501|2014-07-21 09:30,21,18.83,18.84,18.77,18.84,94
20150501|2014-07-21 10:00,21,18.83,18.87,18.83,18.86,54
20150501|2014-07-21 10:30,21,18.87,18.89,18.87,18.87,70
20150501|2014-07-21 11:00,21,18.86,18.89,18.83,18.86,53
20150501|2014-07-21 11:30,21,18.83,18.84,18.75,18.76,402
20150501|2014-07-22 02:30,22,18.78,18.83,18.78,18.8,37
20150501|2014-07-22 03:00,22,18.8,18.8,18.8,18.8,2
20150501|2014-07-22 03:30,22,18.79,18.79,18.79,18.79,81
20150501|2014-07-22 04:00,22,18.78,18.78,18.77,18.77,50
20150501|2014-07-22 04:30,22,18.79,18.79,18.79,18.79,2
20150501|2014-07-22 05:00,22,18.77,18.77,18.69,18.69,167
20150501|2014-07-22 05:30,22,18.7,18.73,18.7,18.73,30
20150501|2014-07-22 06:00,22,18.75,18.75,18.74,18.74,18
20150501|2014-07-22 06:30,22,18.75,18.76,18.75,18.76,84
20150501|2014-07-22 07:00,22,18.74,18.74,18.69,18.71,163
20150501|2014-07-22 07:30,22,18.68,18.75,18.65,18.74,134
20150501|2014-07-22 08:00,22,18.73,18.73,18.67,18.67,23
20150501|2014-07-22 08:30,22,18.67,18.74,18.67,18.73,45
20150501|2014-07-22 09:00,22,18.7,18.7,18.56,18.61,296
20150501|2014-07-22 09:30,22,18.6,18.65,18.59,18.65,49
20150501|2014-07-22 10:00,22,18.67,18.8,18.67,18.8,32
20150501|2014-07-22 10:30,22,18.8,18.85,18.77,18.82,82
20150501|2014-07-22 11:30,22,18.76,18.81,18.71,18.79,142
20150501|2014-07-23 02:30,23,18.82,18.82,18.8,18.8,14
20150501|2014-07-23 03:00,23,18.76,18.77,18.76,18.77,5
20150501|2014-07-23 03:30,23,18.76,18.76,18.74,18.74,33
20150501|2014-07-23 04:00,23,18.7,18.7,18.69,18.69,4
20150501|2014-07-23 04:30,23,18.7,18.71,18.69,18.7,59
20150501|2014-07-23 05:00,23,18.69,18.71,18.69,18.71,32
20150501|2014-07-23 05:30,23,18.7,18.71,18.7,18.7,167
20150501|2014-07-23 06:00,23,18.7,18.71,18.7,18.71,13
20150501|2014-07-23 06:30,23,18.71,18.72,18.71,18.72,25
20150501|2014-07-23 07:00,23,18.72,18.75,18.68,18.75,82
20150501|2014-07-23 07:30,23,18.72,18.75,18.72,18.73,13
20150501|2014-07-23 08:00,23,18.76,18.81,18.76,18.78,138
20150501|2014-07-23 08:30,23,18.78,18.78,18.74,18.74,261
20150501|2014-07-23 09:00,23,18.75,18.75,18.72,18.73,179
20150501|2014-07-23 09:30,23,18.71,18.75,18.71,18.73,24
20150501|2014-07-23 10:00,23,18.72,18.76,18.69,18.72,134
20150501|2014-07-23 10:30,23,18.73,18.74,18.7,18.71,133
20150501|2014-07-23 11:00,23,18.73,18.73,18.66,18.67,57
20150501|2014-07-23 11:30,23,18.67,18.72,18.67,18.69,218
20150501|2014-07-24 02:30,24,18.7,18.74,18.7,18.74,45
20150501|2014-07-24 03:00,24,18.73,18.73,18.71,18.71,13
20150501|2014-07-24 03:30,24,18.7,18.71,18.7,18.7,236
20150501|2014-07-24 04:00,24,18.7,18.74,18.7,18.74,4
20150501|2014-07-24 04:30,24,18.76,18.8,18.76,18.8,14
20150501|2014-07-24 05:00,24,18.79,18.82,18.79,18.82,64
20150501|2014-07-24 05:30,24,18.8,18.8,18.79,18.79,25
20150501|2014-07-24 06:00,24,18.77,18.8,18.76,18.8,8
20150501|2014-07-24 06:30,24,18.81,18.81,18.79,18.79,13
20150501|2014-07-24 07:00,24,18.8,18.87,18.78,18.85,66
20150501|2014-07-24 07:30,24,18.87,19,18.87,18.89,113
20150501|2014-07-24 08:00,24,18.88,18.92,18.87,18.9,38
20150501|2014-07-24 08:30,24,18.9,18.91,18.88,18.88,51
20150501|2014-07-24 09:00,24,18.9,18.93,18.88,18.9,41
20150501|2014-07-24 09:30,24,18.86,18.87,18.84,18.85,36
20150501|2014-07-24 10:00,24,18.85,18.89,18.76,18.78,100
20150501|2014-07-24 10:30,24,18.77,18.79,18.76,18.77,39
20150501|2014-07-24 11:00,24,18.81,18.83,18.8,18.82,50
20150501|2014-07-24 11:30,24,18.84,18.87,18.8,18.81,234
20150501|2014-07-25 02:30,25,18.82,18.82,18.75,18.76,38
20150501|2014-07-25 03:00,25,18.78,18.78,18.77,18.77,10
20150501|2014-07-25 03:30,25,18.79,18.8,18.79,18.8,59
20150501|2014-07-25 04:00,25,18.84,18.84,18.84,18.84,2
20150501|2014-07-25 05:00,25,18.84,18.84,18.84,18.84,2
20150501|2014-07-25 06:00,25,18.8,18.81,18.78,18.78,5
20150501|2014-07-25 06:30,25,18.81,18.81,18.81,18.81,1
20150501|2014-07-25 07:00,25,18.81,18.82,18.79,18.82,24
20150501|2014-07-25 07:30,25,18.85,18.89,18.8,18.89,87
20150501|2014-07-25 08:00,25,18.88,18.93,18.88,18.89,179
20150501|2014-07-25 08:30,25,18.89,18.91,18.89,18.89,13
20150501|2014-07-25 09:00,25,18.9,18.92,18.9,18.92,52
20150501|2014-07-25 09:30,25,18.92,18.93,18.89,18.93,118
20150501|2014-07-25 10:00,25,18.94,18.97,18.92,18.92,248
20150501|2014-07-25 10:30,25,18.93,18.93,18.91,18.92,13
20150501|2014-07-25 11:00,25,18.92,18.94,18.92,18.94,8
20150501|2014-07-25 11:30,25,18.94,18.95,18.89,18.9,182
20150501|2014-07-28 02:30,28,18.92,18.93,18.82,18.85,49
20150501|2014-07-28 03:00,28,18.85,18.85,18.85,18.85,1
20150501|2014-07-28 03:30,28,18.77,18.77,18.77,18.77,149
20150501|2014-07-28 04:00,28,18.77,18.78,18.76,18.78,55
20150501|2014-07-28 04:30,28,18.79,18.79,18.78,18.78,9
20150501|2014-07-28 06:00,28,18.8,18.8,18.8,18.8,5
20150501|2014-07-28 06:30,28,18.8,18.8,18.8,18.8,3
20150501|2014-07-28 07:00,28,18.79,18.79,18.73,18.73,130
20150501|2014-07-28 07:30,28,18.73,18.76,18.73,18.76,32
20150501|2014-07-28 08:00,28,18.77,18.77,18.77,18.77,15
20150501|2014-07-28 08:30,28,18.77,18.77,18.76,18.77,14
20150501|2014-07-28 09:00,28,18.75,18.84,18.75,18.84,48
20150501|2014-07-28 09:30,28,18.8,18.84,18.8,18.84,12
20150501|2014-07-28 10:00,28,18.84,18.85,18.8,18.8,19
20150501|2014-07-28 10:30,28,18.81,18.81,18.79,18.79,17
20150501|2014-07-28 11:00,28,18.79,18.79,18.78,18.78,43
20150501|2014-07-28 11:30,28,18.78,18.8,18.77,18.8,119
20150501|2014-07-29 02:30,29,18.75,18.75,18.69,18.69,67
20150501|2014-07-29 03:00,29,18.7,18.7,18.67,18.67,11
20150501|2014-07-29 03:30,29,18.68,18.68,18.68,18.68,1
20150501|2014-07-29 04:00,29,18.67,18.69,18.67,18.69,21
20150501|2014-07-29 04:30,29,18.69,18.69,18.69,18.69,45
20150501|2014-07-29 05:00,29,18.69,18.69,18.69,18.69,47
20150501|2014-07-29 05:30,29,18.69,18.69,18.69,18.69,9
20150501|2014-07-29 06:00,29,18.69,18.69,18.69,18.69,7
20150501|2014-07-29 06:30,29,18.71,18.71,18.71,18.71,1
20150501|2014-07-29 07:00,29,18.72,18.72,18.64,18.65,76
20150501|2014-07-29 07:30,29,18.66,18.66,18.6,18.61,78
20150501|2014-07-29 08:00,29,18.61,18.61,18.57,18.57,266
20150501|2014-07-29 08:30,29,18.58,18.58,18.48,18.49,382
20150501|2014-07-29 09:00,29,18.48,18.59,18.48,18.59,66
20150501|2014-07-29 09:30,29,18.55,18.57,18.54,18.57,12
20150501|2014-07-29 10:00,29,18.56,18.59,18.55,18.58,24
20150501|2014-07-29 10:30,29,18.57,18.62,18.56,18.61,121
20150501|2014-07-29 11:00,29,18.62,18.62,18.6,18.6,4
20150501|2014-07-29 11:30,29,18.57,18.58,18.49,18.52,223
20150501|2014-07-30 02:30,30,18.5,18.5,18.47,18.48,20
20150501|2014-07-30 04:30,30,18.46,18.46,18.46,18.46,33
20150501|2014-07-30 05:00,30,18.46,18.48,18.46,18.48,3
20150501|2014-07-30 05:30,30,18.46,18.46,18.46,18.46,77
20150501|2014-07-30 06:00,30,18.5,18.5,18.5,18.5,2
20150501|2014-07-30 06:30,30,18.46,18.46,18.46,18.46,1
20150501|2014-07-30 07:00,30,18.49,18.52,18.48,18.5,49
20150501|2014-07-30 07:30,30,18.51,18.63,18.51,18.61,221
20150501|2014-07-30 08:00,30,18.59,18.61,18.58,18.61,19
20150501|2014-07-30 08:30,30,18.6,18.63,18.6,18.6,31
20150501|2014-07-30 09:00,30,18.59,18.59,18.56,18.56,35
20150501|2014-07-30 09:30,30,18.56,18.62,18.56,18.61,23
20150501|2014-07-30 10:00,30,18.63,18.64,18.59,18.59,14
20150501|2014-07-30 10:30,30,18.58,18.58,18.56,18.57,27
20150501|2014-07-30 11:00,30,18.58,18.59,18.58,18.59,17
20150501|2014-07-30 11:30,30,18.6,18.61,18.54,18.57,82
20150501|2014-07-31 02:30,31,18.6,18.6,18.57,18.59,7
20150501|2014-07-31 03:00,31,18.56,18.56,18.54,18.54,10
20150501|2014-07-31 03:30,31,18.53,18.53,18.53,18.53,1
20150501|2014-07-31 04:00,31,18.53,18.53,18.51,18.51,6
20150501|2014-07-31 06:00,31,18.58,18.58,18.58,18.58,10
20150501|2014-07-31 06:30,31,18.59,18.6,18.59,18.59,20
20150501|2014-07-31 07:00,31,18.55,18.56,18.5,18.51,124
20150501|2014-07-31 07:30,31,18.5,18.53,18.5,18.51,115
20150501|2014-07-31 08:00,31,18.51,18.52,18.5,18.51,99
20150501|2014-07-31 08:30,31,18.51,18.52,18.51,18.52,122
20150501|2014-07-31 09:00,31,18.53,18.55,18.53,18.53,65
20150501|2014-07-31 09:30,31,18.53,18.55,18.53,18.55,28
20150501|2014-07-31 10:00,31,18.51,18.56,18.46,18.55,111
20150501|2014-07-31 10:30,31,18.53,18.53,18.45,18.46,59
20150501|2014-07-31 11:00,31,18.45,18.5,18.41,18.5,60
20150501|2014-07-31 11:30,31,18.46,18.51,18.42,18.44,100
20150501|2014-08-01 02:30,1,18.46,18.46,18.4,18.4,43
20150501|2014-08-01 03:00,1,18.41,18.41,18.41,18.41,13
20150501|2014-08-01 03:30,1,18.44,18.45,18.44,18.45,4
20150501|2014-08-01 04:00,1,18.43,18.43,18.41,18.41,45
20150501|2014-08-01 04:30,1,18.41,18.42,18.4,18.4,37
20150501|2014-08-01 05:00,1,18.4,18.4,18.4,18.4,10
20150501|2014-08-01 05:30,1,18.42,18.42,18.42,18.42,3
20150501|2014-08-01 06:00,1,18.39,18.39,18.39,18.39,7
20150501|2014-08-01 06:30,1,18.36,18.36,18.33,18.36,54
20150501|2014-08-01 07:00,1,18.35,18.39,18.32,18.33,75
20150501|2014-08-01 07:30,1,18.33,18.33,18.25,18.27,190
20150501|2014-08-01 08:00,1,18.28,18.3,18.28,18.29,104
20150501|2014-08-01 08:30,1,18.28,18.33,18.27,18.33,216
20150501|2014-08-01 09:00,1,18.33,18.34,18.31,18.33,75
20150501|2014-08-01 09:30,1,18.34,18.42,18.33,18.42,247
20150501|2014-08-01 10:00,1,18.42,18.44,18.37,18.41,58
20150501|2014-08-01 10:30,1,18.41,18.55,18.4,18.48,103
20150501|2014-08-01 11:00,1,18.45,18.45,18.41,18.43,70
20150501|2014-08-01 11:30,1,18.42,18.46,18.38,18.39,129
20150501|2014-08-04 02:30,4,18.61,18.84,18.57,18.59,1601
20150501|2014-08-04 03:00,4,18.58,18.59,18.57,18.57,24
20150501|2014-08-04 03:30,4,18.59,18.68,18.59,18.66,568
20150501|2014-08-04 04:00,4,18.63,18.63,18.63,18.63,2
20150501|2014-08-04 04:30,4,18.63,18.64,18.6,18.6,255
20150501|2014-08-04 05:00,4,18.58,18.6,18.58,18.6,307
20150501|2014-08-04 05:30,4,18.6,18.6,18.55,18.55,53
20150501|2014-08-04 06:00,4,18.57,18.6,18.51,18.57,470
20150501|2014-08-04 06:30,4,18.58,18.58,18.47,18.51,68
20150501|2014-08-04 07:00,4,18.53,18.54,18.48,18.52,40
20150501|2014-08-04 07:30,4,18.51,18.62,18.51,18.52,100
20150501|2014-08-04 08:00,4,18.52,18.54,18.48,18.54,134
20150501|2014-08-04 08:30,4,18.54,18.58,18.49,18.53,374
20150501|2014-08-04 09:00,4,18.54,18.55,18.53,18.54,108
20150501|2014-08-04 09:30,4,18.53,18.55,18.51,18.51,60
20150501|2014-08-04 10:00,4,18.5,18.5,18.4,18.4,66
20150501|2014-08-04 10:30,4,18.38,18.43,18.38,18.43,36
20150501|2014-08-04 11:00,4,18.43,18.43,18.4,18.41,14
20150501|2014-08-04 11:30,4,18.43,18.44,18.38,18.4,473
20150501|2014-08-05 02:30,5,18.4,18.42,18.4,18.42,17
20150501|2014-08-05 03:30,5,18.42,18.42,18.42,18.42,5
20150501|2014-08-05 04:00,5,18.42,18.42,18.42,18.42,5
20150501|2014-08-05 04:30,5,18.43,18.43,18.43,18.43,28
20150501|2014-08-05 05:00,5,18.42,18.42,18.42,18.42,2
20150501|2014-08-05 05:30,5,18.43,18.43,18.4,18.4,5
20150501|2014-08-05 06:30,5,18.39,18.4,18.38,18.38,12
20150501|2014-08-05 07:00,5,18.4,18.4,18.34,18.35,64
20150501|2014-08-05 07:30,5,18.33,18.39,18.33,18.38,24
20150501|2014-08-05 08:00,5,18.37,18.38,18.3,18.31,14
20150501|2014-08-05 08:30,5,18.31,18.32,18.31,18.31,85
20150501|2014-08-05 09:00,5,18.31,18.31,18.23,18.26,19
20150501|2014-08-05 09:30,5,18.25,18.26,18.2,18.26,103
20150501|2014-08-05 10:00,5,18.25,18.31,18.25,18.29,27
20150501|2014-08-05 10:30,5,18.31,18.31,18.28,18.3,11
20150501|2014-08-05 11:00,5,18.3,18.32,18.29,18.29,22
20150501|2014-08-05 11:30,5,18.29,18.33,18.24,18.27,189
20150501|2014-08-06 02:30,6,18.29,18.29,18.26,18.28,63
20150501|2014-08-06 03:00,6,18.26,18.26,18.2,18.22,66
20150501|2014-08-06 04:00,6,18.23,18.23,18.23,18.23,5
20150501|2014-08-06 04:30,6,18.23,18.23,18.23,18.23,2
20150501|2014-08-06 05:00,6,18.23,18.23,18.23,18.23,3
20150501|2014-08-06 06:00,6,18.26,18.27,18.26,18.27,11
20150501|2014-08-06 06:30,6,18.26,18.26,18.26,18.26,36
20150501|2014-08-06 07:00,6,18.24,18.25,18.21,18.22,49
20150501|2014-08-06 07:30,6,18.22,18.23,18.18,18.2,75
20150501|2014-08-06 08:00,6,18.19,18.26,18.19,18.22,51
20150501|2014-08-06 08:30,6,18.22,18.28,18.21,18.26,122
20150501|2014-08-06 09:00,6,18.27,18.3,18.27,18.28,60
20150501|2014-08-06 09:30,6,18.28,18.28,18.22,18.22,37
20150501|2014-08-06 10:00,6,18.23,18.31,18.23,18.29,67
20150501|2014-08-06 10:30,6,18.27,18.34,18.26,18.27,86
20150501|2014-08-06 11:00,6,18.3,18.36,18.29,18.36,42
20150501|2014-08-06 11:30,6,18.35,18.39,18.26,18.27,110
20150501|2014-08-07 02:30,7,18.3,18.33,18.28,18.33,108
20150501|2014-08-07 03:00,7,18.31,18.35,18.31,18.35,13
20150501|2014-08-07 03:30,7,18.4,18.54,18.4,18.47,28
20150501|2014-08-07 04:00,7,18.35,18.44,18.35,18.44,45
20150501|2014-08-07 04:30,7,18.42,18.42,18.42,18.42,20
20150501|2014-08-07 05:00,7,18.44,18.44,18.44,18.44,2
20150501|2014-08-07 05:30,7,18.43,18.43,18.4,18.41,16
20150501|2014-08-07 06:00,7,18.41,18.41,18.38,18.38,12
20150501|2014-08-07 06:30,7,18.38,18.39,18.38,18.38,14
20150501|2014-08-07 07:00,7,18.36,18.36,18.21,18.24,139
20150501|2014-08-07 07:30,7,18.21,18.26,18.2,18.21,196
20150501|2014-08-07 08:00,7,18.21,18.22,18.19,18.22,69
20150501|2014-08-07 08:30,7,18.21,18.21,18.12,18.17,264
20150501|2014-08-07 09:00,7,18.18,18.21,18.17,18.18,167
20150501|2014-08-07 09:30,7,18.15,18.16,18.13,18.13,41
20150501|2014-08-07 10:00,7,18.15,18.16,18.14,18.16,12
20150501|2014-08-07 10:30,7,18.2,18.2,18.08,18.08,118
20150501|2014-08-07 11:00,7,18.08,18.1,18.04,18.04,97
20150501|2014-08-07 11:30,7,18.05,18.05,17.97,18,440
20150501|2014-08-08 02:30,8,18,18.01,17.95,17.95,99
20150501|2014-08-08 03:00,8,17.97,17.97,17.96,17.96,6
20150501|2014-08-08 03:30,8,17.97,17.97,17.97,17.97,4
20150501|2014-08-08 04:00,8,17.96,17.97,17.96,17.97,12
20150501|2014-08-08 05:00,8,17.98,17.98,17.97,17.97,7
20150501|2014-08-08 05:30,8,17.98,17.98,17.98,17.98,6
20150501|2014-08-08 06:00,8,17.98,18.02,17.98,18,38
20150501|2014-08-08 06:30,8,18.01,18.03,18.01,18.03,23
20150501|2014-08-08 07:00,8,18.03,18.03,17.97,18,237
20150501|2014-08-08 07:30,8,17.99,18.06,17.98,18.06,118
20150501|2014-08-08 08:00,8,18.05,18.06,18,18.01,119
20150501|2014-08-08 08:30,8,18.02,18.05,17.97,17.99,82
20150501|2014-08-08 09:00,8,17.97,17.97,17.95,17.95,213
20150501|2014-08-08 09:30,8,17.96,18.01,17.95,18.01,332
20150501|2014-08-08 10:00,8,18.02,18.04,18.01,18.02,16
20150501|2014-08-08 10:30,8,18.03,18.09,18.02,18.09,34
20150501|2014-08-08 11:00,8,18.1,18.11,18.07,18.07,56
20150501|2014-08-08 11:30,8,18.06,18.1,18.05,18.06,125
20150501|2014-08-11 02:30,11,18.08,18.08,18.02,18.03,33
20150501|2014-08-11 03:00,11,18,18,18,18,43
20150501|2014-08-11 03:30,11,18,18,18,18,11
20150501|2014-08-11 04:00,11,18,18,18,18,24
20150501|2014-08-11 05:00,11,18,18,17.99,17.99,19
20150501|2014-08-11 05:30,11,17.99,17.99,17.98,17.98,8
20150501|2014-08-11 06:00,11,17.99,17.99,17.98,17.99,14
20150501|2014-08-11 06:30,11,17.98,17.98,17.97,17.97,4
20150501|2014-08-11 07:00,11,17.97,18.08,17.96,18.08,92
20150501|2014-08-11 07:30,11,18.08,18.08,18.04,18.05,26
20150501|2014-08-11 08:30,11,18.04,18.05,18.04,18.04,99
20150501|2014-08-11 09:00,11,18.05,18.13,18.05,18.13,48
20150501|2014-08-11 09:30,11,18.14,18.16,18.1,18.14,27
20150501|2014-08-11 10:00,11,18.16,18.28,18.11,18.12,267
20150501|2014-08-11 10:30,11,18.13,18.17,18.11,18.16,127
20150501|2014-08-11 11:00,11,18.15,18.19,18.15,18.19,9
20150501|2014-08-11 11:30,11,18.18,18.18,18.1,18.1,190
20150501|2014-08-12 02:30,12,18.18,18.18,18.09,18.09,173
20150501|2014-08-12 03:00,12,18.12,18.13,18.12,18.13,23
20150501|2014-08-12 03:30,12,18.15,18.15,18.15,18.15,14
20150501|2014-08-12 04:00,12,18.16,18.19,18.16,18.19,47
20150501|2014-08-12 04:30,12,18.17,18.17,18.16,18.16,2
20150501|2014-08-12 05:00,12,18.18,18.18,18.18,18.18,20
20150501|2014-08-12 05:30,12,18.21,18.21,18.21,18.21,2
20150501|2014-08-12 06:00,12,18.2,18.2,18.2,18.2,15
20150501|2014-08-12 06:30,12,18.26,18.28,18.25,18.28,40
20150501|2014-08-12 07:00,12,18.28,18.28,18.25,18.25,113
20150501|2014-08-12 07:30,12,18.24,18.25,18.21,18.22,29
20150501|2014-08-12 08:00,12,18.24,18.24,18.15,18.16,35
20150501|2014-08-12 08:30,12,18.16,18.3,18.15,18.27,44
20150501|2014-08-12 09:00,12,18.26,18.26,18.17,18.2,52
20150501|2014-08-12 09:30,12,18.19,18.2,18.12,18.13,74
20150501|2014-08-12 10:00,12,18.13,18.13,18.03,18.05,381
20150501|2014-08-12 10:30,12,18.05,18.16,18.02,18.16,272
20150501|2014-08-12 11:00,12,18.15,18.15,18.06,18.06,33
20150501|2014-08-12 11:30,12,18.06,18.07,18.04,18.07,97
20150501|2014-08-13 02:30,13,18.05,18.08,18.03,18.04,50
20150501|2014-08-13 03:00,13,18.04,18.08,18.04,18.07,44
20150501|2014-08-13 03:30,13,18.08,18.08,18.08,18.08,20
20150501|2014-08-13 04:00,13,18.11,18.16,18.11,18.11,87
20150501|2014-08-13 04:30,13,18.11,18.13,18.11,18.13,38
20150501|2014-08-13 05:00,13,18.12,18.12,18.12,18.12,1
20150501|2014-08-13 06:00,13,18.11,18.11,18.09,18.09,23
20150501|2014-08-13 06:30,13,18.09,18.11,18.09,18.1,104
20150501|2014-08-13 07:00,13,18.1,18.16,18.1,18.13,317
20150501|2014-08-13 07:30,13,18.13,18.18,18.13,18.17,13
20150501|2014-08-13 08:00,13,18.16,18.23,18.16,18.19,30
20150501|2014-08-13 08:30,13,18.16,18.17,18.1,18.13,55
20150501|2014-08-13 09:00,13,18.14,18.15,18.11,18.14,58
20150501|2014-08-13 09:30,13,18.15,18.16,18.12,18.14,84
20150501|2014-08-13 10:00,13,18.13,18.18,18.13,18.14,75
20150501|2014-08-13 10:30,13,18.13,18.13,18.1,18.13,63
20150501|2014-08-13 11:00,13,18.12,18.13,18.1,18.12,45
20150501|2014-08-13 11:30,13,18.13,18.15,18.11,18.12,130
20150501|2014-08-14 02:30,14,18.2,18.2,18.14,18.14,18
20150501|2014-08-14 03:00,14,18.14,18.14,18.12,18.12,145
20150501|2014-08-14 03:30,14,18.1,18.1,18.1,18.1,1
20150501|2014-08-14 04:00,14,18.11,18.11,18.07,18.07,10
20150501|2014-08-14 04:30,14,18.05,18.07,18.05,18.07,25
20150501|2014-08-14 05:00,14,18.06,18.06,18.04,18.05,231
20150501|2014-08-14 05:30,14,18.04,18.04,18.04,18.04,4
20150501|2014-08-14 06:00,14,18.05,18.07,18.05,18.07,108
20150501|2014-08-14 06:30,14,18.08,18.08,18.08,18.08,5
20150501|2014-08-14 07:00,14,18.06,18.06,17.98,17.98,233
20150501|2014-08-14 07:30,14,18.01,18.08,18,18.04,90
20150501|2014-08-14 08:00,14,18.03,18.11,18.01,18.09,113
20150501|2014-08-14 08:30,14,18.08,18.08,18.04,18.05,54
20150501|2014-08-14 09:00,14,18.04,18.09,18.03,18.03,163
20150501|2014-08-14 09:30,14,18.02,18.03,18,18.03,141
20150501|2014-08-14 10:00,14,18,18.04,17.99,18.03,55
20150501|2014-08-14 10:30,14,18.03,18.03,18.01,18.01,22
20150501|2014-08-14 11:00,14,18.01,18.01,18,18,43
20150501|2014-08-14 11:30,14,18.02,18.09,18.01,18.09,621
20150501|2014-08-15 02:30,15,18.04,18.07,18,18.04,108
20150501|2014-08-15 03:00,15,18.05,18.08,18.05,18.06,221
20150501|2014-08-15 03:30,15,18.06,18.06,18.04,18.06,38
20150501|2014-08-15 04:30,15,18.05,18.05,18.05,18.05,14
20150501|2014-08-15 05:00,15,18.05,18.05,17.99,18.01,4
20150501|2014-08-15 05:30,15,18.01,18.01,17.99,17.99,7
20150501|2014-08-15 06:00,15,18,18.01,17.99,18.01,16
20150501|2014-08-15 06:30,15,18.01,18.02,18,18.01,39
20150501|2014-08-15 07:00,15,18.02,18.03,17.98,17.99,273
20150501|2014-08-15 07:30,15,18,18.01,17.99,18,184
20150501|2014-08-15 08:00,15,18.01,18.06,18.01,18.04,25
20150501|2014-08-15 08:30,15,18.05,18.05,18,18.03,74
20150501|2014-08-15 09:00,15,18.04,18.04,17.99,18.01,199
20150501|2014-08-15 09:30,15,18.01,18.14,18.01,18.04,157
20150501|2014-08-15 10:00,15,18.04,18.04,18.02,18.04,47
20150501|2014-08-15 10:30,15,18.03,18.04,18.02,18.04,42
20150501|2014-08-15 11:00,15,18.05,18.05,18.03,18.03,85
20150501|2014-08-15 11:30,15,18.03,18.07,18.02,18.06,563
20150501|2014-08-18 02:30,18,18.08,18.09,18.05,18.07,144
20150501|2014-08-18 04:00,18,18.05,18.05,18.05,18.05,1
20150501|2014-08-18 04:30,18,18.03,18.03,18.03,18.03,1
20150501|2014-08-18 05:00,18,18.03,18.03,18.02,18.02,12
20150501|2014-08-18 05:30,18,18.03,18.03,18.03,18.03,3
20150501|2014-08-18 06:30,18,18.07,18.09,18.07,18.09,6
20150501|2014-08-18 07:00,18,18.08,18.1,18.08,18.09,11
20150501|2014-08-18 07:30,18,18.1,18.11,18.06,18.06,17
20150501|2014-08-18 08:00,18,18.06,18.07,18.06,18.07,10
20150501|2014-08-18 08:30,18,18.08,18.08,18.01,18.02,152
20150501|2014-08-18 09:00,18,18.02,18.05,18,18.04,632
20150501|2014-08-18 09:30,18,18.03,18.03,18.02,18.02,30
20150501|2014-08-18 10:00,18,18.01,18.01,17.93,17.96,90
20150501|2014-08-18 10:30,18,17.95,17.95,17.88,17.89,176
20150501|2014-08-18 11:00,18,17.88,17.91,17.84,17.9,346
20150501|2014-08-18 11:30,18,17.92,17.99,17.89,17.91,725
20150501|2014-08-19 02:30,19,17.93,17.94,17.91,17.93,72
20150501|2014-08-19 03:00,19,17.92,17.92,17.88,17.88,24
20150501|2014-08-19 03:30,19,17.87,17.87,17.86,17.86,10
20150501|2014-08-19 04:00,19,17.86,17.87,17.86,17.87,9
20150501|2014-08-19 04:30,19,17.87,17.87,17.85,17.85,2
20150501|2014-08-19 05:00,19,17.85,17.87,17.85,17.87,21
20150501|2014-08-19 05:30,19,17.87,17.87,17.86,17.86,18
20150501|2014-08-19 06:00,19,17.85,17.85,17.85,17.85,4
20150501|2014-08-19 06:30,19,17.86,17.86,17.84,17.84,105
20150501|2014-08-19 07:00,19,17.85,17.85,17.79,17.79,230
20150501|2014-08-19 07:30,19,17.8,17.83,17.8,17.8,200
20150501|2014-08-19 08:00,19,17.8,17.85,17.79,17.83,160
20150501|2014-08-19 08:30,19,17.82,17.82,17.78,17.8,56
20150501|2014-08-19 09:00,19,17.81,17.81,17.78,17.78,144
20150501|2014-08-19 09:30,19,17.78,17.79,17.75,17.78,131
20150501|2014-08-19 10:00,19,17.78,17.78,17.76,17.78,32
20150501|2014-08-19 10:30,19,17.81,17.81,17.77,17.81,134
20150501|2014-08-19 11:00,19,17.83,17.85,17.82,17.82,145
20150501|2014-08-19 11:30,19,17.79,17.79,17.7,17.71,338
20150501|2014-08-20 02:30,20,17.75,17.75,17.7,17.72,138
20150501|2014-08-20 03:00,20,17.72,17.72,17.7,17.7,92
20150501|2014-08-20 03:30,20,17.71,17.72,17.7,17.7,119
20150501|2014-08-20 04:00,20,17.7,17.7,17.7,17.7,29
20150501|2014-08-20 05:00,20,17.72,17.73,17.72,17.73,52
20150501|2014-08-20 05:30,20,17.72,17.73,17.72,17.73,18
20150501|2014-08-20 06:00,20,17.72,17.72,17.71,17.71,12
20150501|2014-08-20 06:30,20,17.72,17.73,17.72,17.72,24
20150501|2014-08-20 07:00,20,17.73,17.75,17.7,17.75,309
20150501|2014-08-20 07:30,20,17.75,17.87,17.75,17.86,218
20150501|2014-08-20 08:00,20,17.87,17.95,17.84,17.88,217
20150501|2014-08-20 08:30,20,17.87,17.87,17.81,17.81,103
20150501|2014-08-20 09:00,20,17.83,17.84,17.82,17.84,57
20150501|2014-08-20 09:30,20,17.87,17.94,17.86,17.93,167
20150501|2014-08-20 10:00,20,17.94,17.94,17.92,17.93,14
20150501|2014-08-20 10:30,20,17.94,17.96,17.93,17.96,169
20150501|2014-08-20 11:00,20,17.94,18.02,17.94,18,366
20150501|2014-08-20 11:30,20,18,18.01,17.97,18.01,209
20150501|2014-08-21 02:30,21,17.99,17.99,17.94,17.99,225
20150501|2014-08-21 03:00,21,17.99,18.05,17.99,18.03,81
20150501|2014-08-21 03:30,21,18.04,18.04,18.03,18.04,71
20150501|2014-08-21 04:00,21,18.04,18.04,18.04,18.04,11
20150501|2014-08-21 04:30,21,18.05,18.12,18.05,18.11,219
20150501|2014-08-21 05:00,21,18.08,18.09,18.08,18.08,14
20150501|2014-08-21 05:30,21,18.11,18.11,18.11,18.11,51
20150501|2014-08-21 06:00,21,18.1,18.1,18.09,18.09,14
20150501|2014-08-21 06:30,21,18.1,18.12,18.09,18.11,51
20150501|2014-08-21 07:00,21,18.1,18.1,18.02,18.05,17
20150501|2014-08-21 07:30,21,18.05,18.09,18.05,18.09,74
20150501|2014-08-21 08:00,21,18.1,18.13,18.08,18.08,135
20150501|2014-08-21 08:30,21,18.09,18.12,18.09,18.11,69
20150501|2014-08-21 09:00,21,18.1,18.19,18.1,18.16,504
20150501|2014-08-21 09:30,21,18.16,18.23,18.15,18.16,57
20150501|2014-08-21 10:00,21,18.17,18.22,18.16,18.22,145
20150501|2014-08-21 10:30,21,18.22,18.24,18.19,18.22,261
20150501|2014-08-21 11:00,21,18.21,18.24,18.21,18.23,69
20150501|2014-08-21 11:30,21,18.21,18.23,18.12,18.13,411
20150501|2014-08-22 02:30,22,18.14,18.17,18.04,18.15,63
20150501|2014-08-22 03:00,22,18.17,18.17,18.13,18.14,15
20150501|2014-08-22 03:30,22,18.08,18.08,18.08,18.08,2
20150501|2014-08-22 06:00,22,18.12,18.12,18.11,18.11,11
20150501|2014-08-22 06:30,22,18.11,18.11,18.1,18.1,11
20150501|2014-08-22 07:00,22,18.07,18.08,18.02,18.04,115
20150501|2014-08-22 07:30,22,18.03,18.04,17.94,17.96,368
20150501|2014-08-22 08:00,22,17.96,18.02,17.96,17.98,82
20150501|2014-08-22 08:30,22,17.98,18,17.96,17.97,51
20150501|2014-08-22 09:00,22,17.95,17.96,17.87,17.89,198
20150501|2014-08-22 09:30,22,17.89,17.92,17.81,17.88,130
20150501|2014-08-22 10:00,22,17.87,17.88,17.85,17.88,27
20150501|2014-08-22 10:30,22,17.85,17.9,17.84,17.9,100
20150501|2014-08-22 11:00,22,17.87,17.89,17.85,17.87,69
20150501|2014-08-22 11:30,22,17.87,17.9,17.84,17.88,259
20150501|2014-08-25 06:30,25,17.93,17.93,17.84,17.85,117
20150501|2014-08-25 07:00,25,17.83,17.92,17.83,17.92,95
20150501|2014-08-25 07:30,25,17.94,17.97,17.94,17.95,25
20150501|2014-08-25 08:00,25,17.94,17.96,17.92,17.94,93
20150501|2014-08-25 08:30,25,17.94,17.95,17.9,17.93,110
20150501|2014-08-25 09:00,25,17.91,17.99,17.9,17.96,221
20150501|2014-08-25 09:30,25,17.95,17.95,17.86,17.86,89
20150501|2014-08-25 10:00,25,17.89,17.89,17.84,17.84,113
20150501|2014-08-25 10:30,25,17.83,17.85,17.81,17.81,8
20150501|2014-08-25 11:00,25,17.8,17.81,17.71,17.71,522
20150501|2014-08-25 11:30,25,17.72,17.73,17.63,17.67,552
20150501|2014-08-26 02:30,26,17.69,17.74,17.69,17.74,78
20150501|2014-08-26 03:00,26,17.74,17.75,17.74,17.75,17
20150501|2014-08-26 03:30,26,17.72,17.74,17.72,17.73,25
20150501|2014-08-26 04:00,26,17.75,17.76,17.75,17.76,46
20150501|2014-08-26 04:30,26,17.78,17.79,17.78,17.79,48
20150501|2014-08-26 05:00,26,17.78,17.81,17.78,17.8,230
20150501|2014-08-26 06:30,26,17.76,17.76,17.74,17.74,4
20150501|2014-08-26 07:00,26,17.75,17.8,17.75,17.8,50
20150501|2014-08-26 07:30,26,17.81,17.84,17.78,17.81,147
20150501|2014-08-26 08:00,26,17.78,17.85,17.76,17.85,146
20150501|2014-08-26 08:30,26,17.83,17.89,17.83,17.87,85
20150501|2014-08-26 09:00,26,17.9,17.94,17.9,17.92,83
20150501|2014-08-26 09:30,26,17.91,17.93,17.9,17.9,66
20150501|2014-08-26 10:00,26,17.89,17.91,17.79,17.84,167
20150501|2014-08-26 10:30,26,17.85,17.91,17.85,17.91,15
20150501|2014-08-26 11:00,26,17.93,17.97,17.93,17.97,55
20150501|2014-08-26 11:30,26,17.98,18.02,17.97,17.99,333
20150501|2014-08-27 02:30,27,18,18.05,17.99,18.05,97
20150501|2014-08-27 03:00,27,18.07,18.09,18.07,18.08,83
20150501|2014-08-27 03:30,27,18.09,18.09,18.09,18.09,4
20150501|2014-08-27 04:00,27,18.09,18.09,18.08,18.08,10
20150501|2014-08-27 04:30,27,18.06,18.06,18.03,18.05,40
20150501|2014-08-27 05:00,27,18.02,18.03,17.99,18.03,15
20150501|2014-08-27 05:30,27,18,18,18,18,5
20150501|2014-08-27 06:00,27,17.97,17.97,17.97,17.97,18
20150501|2014-08-27 06:30,27,17.98,17.98,17.96,17.96,3
20150501|2014-08-27 07:00,27,17.98,18.03,17.95,17.99,69
20150501|2014-08-27 07:30,27,18,18.07,18,18.07,242
20150501|2014-08-27 08:00,27,18.07,18.12,18.07,18.11,100
20150501|2014-08-27 08:30,27,18.09,18.1,18.08,18.1,170
20150501|2014-08-27 09:00,27,18.08,18.13,18.08,18.09,86
20150501|2014-08-27 09:30,27,18.11,18.16,18.11,18.14,145
20150501|2014-08-27 10:00,27,18.14,18.15,17.98,18,483
20150501|2014-08-27 10:30,27,18.01,18.03,17.95,18.01,214
20150501|2014-08-27 11:00,27,17.99,18.03,17.97,18.03,56
20150501|2014-08-27 11:30,27,18.03,18.03,17.88,17.9,68
20150501|2014-08-28 02:30,28,17.82,17.96,17.82,17.96,61
20150501|2014-08-28 03:00,28,17.96,17.96,17.96,17.96,30
20150501|2014-08-28 03:30,28,17.97,17.97,17.97,17.97,25
20150501|2014-08-28 04:00,28,17.97,17.97,17.97,17.97,6
20150501|2014-08-28 04:30,28,17.96,17.96,17.96,17.96,1
20150501|2014-08-28 05:00,28,17.96,17.96,17.95,17.95,12
20150501|2014-08-28 05:30,28,17.95,17.98,17.93,17.98,95
20150501|2014-08-28 06:00,28,17.99,18.06,17.99,18.06,148
20150501|2014-08-28 06:30,28,18.06,18.08,18.02,18.03,151
20150501|2014-08-28 07:00,28,18.05,18.05,17.99,18.01,130
20150501|2014-08-28 07:30,28,18.03,18.06,18.01,18.05,177
20150501|2014-08-28 08:00,28,18.04,18.05,17.98,18.02,31
20150501|2014-08-28 08:30,28,18.03,18.06,18.01,18.03,74
20150501|2014-08-28 09:00,28,18,18,17.92,17.93,89
20150501|2014-08-28 09:30,28,17.92,17.96,17.91,17.95,27
20150501|2014-08-28 10:00,28,17.98,18.01,17.94,17.94,22
20150501|2014-08-28 10:30,28,17.93,17.94,17.92,17.94,31
20150501|2014-08-28 11:00,28,17.92,17.92,17.89,17.9,18
20150501|2014-08-28 11:30,28,17.95,18.01,17.95,18,244
20150501|2014-08-29 02:30,29,17.99,18.07,17.99,18.07,50
20150501|2014-08-29 03:00,29,18.01,18.01,18,18.01,4
20150501|2014-08-29 03:30,29,18.01,18.02,18,18.01,13
20150501|2014-08-29 04:00,29,18.01,18.01,18.01,18.01,10
20150501|2014-08-29 04:30,29,18,18,18,18,4
20150501|2014-08-29 05:00,29,18.02,18.02,18.01,18.01,24
20150501|2014-08-29 05:30,29,18,18,18,18,2
20150501|2014-08-29 06:00,29,18.01,18.01,18.01,18.01,1
20150501|2014-08-29 06:30,29,18,18.01,18,18.01,5
20150501|2014-08-29 07:00,29,18.01,18.03,17.97,17.97,137
20150501|2014-08-29 07:30,29,17.97,17.99,17.97,17.97,11
20150501|2014-08-29 08:00,29,17.97,18.04,17.95,18.04,33
20150501|2014-08-29 08:30,29,18.01,18.01,17.94,17.94,54
20150501|2014-08-29 09:00,29,17.95,17.96,17.88,17.88,108
20150501|2014-08-29 09:30,29,17.88,17.88,17.84,17.84,62
20150501|2014-08-29 10:00,29,17.84,17.86,17.83,17.86,64
20150501|2014-08-29 10:30,29,17.85,17.85,17.81,17.81,124
20150501|2014-08-29 11:00,29,17.81,17.89,17.81,17.89,86
20150501|2014-08-29 11:30,29,17.86,17.89,17.84,17.88,182
20150501|2014-09-02 02:30,2,17.92,18.03,17.92,17.93,504
20150501|2014-09-02 03:00,2,17.95,18,17.93,17.99,24
20150501|2014-09-02 03:30,2,17.97,17.97,17.96,17.96,61
20150501|2014-09-02 04:00,2,17.95,17.96,17.94,17.94,7
20150501|2014-09-02 04:30,2,17.96,17.96,17.96,17.96,25
20150501|2014-09-02 05:00,2,17.95,17.96,17.94,17.95,45
20150501|2014-09-02 05:30,2,17.95,17.96,17.94,17.95,84
20150501|2014-09-02 06:00,2,17.95,17.96,17.95,17.96,30
20150501|2014-09-02 06:30,2,17.97,17.99,17.96,17.97,24
20150501|2014-09-02 07:00,2,17.99,18.05,17.94,18.02,339
20150501|2014-09-02 07:30,2,18.02,18.14,18.02,18.06,186
20150501|2014-09-02 08:00,2,18.06,18.1,18.06,18.1,114
20150501|2014-09-02 08:30,2,18.1,18.14,18.07,18.13,96
20150501|2014-09-02 09:00,2,18.14,18.16,18.12,18.12,256
20150501|2014-09-02 09:30,2,18.12,18.12,18.1,18.1,30
20150501|2014-09-02 10:00,2,18.1,18.14,18.09,18.14,181
20150501|2014-09-02 10:30,2,18.15,18.16,18.13,18.13,162
20150501|2014-09-02 11:00,2,18.13,18.13,18.06,18.09,47
20150501|2014-09-02 11:30,2,18.11,18.18,18.09,18.18,830
20150501|2014-09-03 02:30,3,18.22,18.22,18.1,18.11,290
20150501|2014-09-03 03:00,3,18.08,18.08,18.08,18.08,2
20150501|2014-09-03 04:00,3,18.1,18.1,18.09,18.09,5
20150501|2014-09-03 04:30,3,18.09,18.09,18.05,18.05,50
20150501|2014-09-03 05:00,3,18.06,18.08,18.06,18.08,13
20150501|2014-09-03 05:30,3,18.07,18.07,18.07,18.07,6
20150501|2014-09-03 06:00,3,18.08,18.09,18.07,18.07,17
20150501|2014-09-03 06:30,3,18.06,18.07,18.05,18.05,108
20150501|2014-09-03 07:00,3,18.05,18.11,18.02,18.08,325
20150501|2014-09-03 07:30,3,18.09,18.11,18.06,18.09,128
20150501|2014-09-03 08:00,3,18.06,18.13,18.06,18.1,130
20150501|2014-09-03 08:30,3,18.11,18.11,18,18.01,123
20150501|2014-09-03 09:00,3,18.02,18.09,18.02,18.06,90
20150501|2014-09-03 09:30,3,18.07,18.08,18.03,18.05,88
20150501|2014-09-03 10:00,3,18.06,18.1,18.04,18.05,95
20150501|2014-09-03 10:30,3,18.04,18.06,18.03,18.06,64
20150501|2014-09-03 11:00,3,18.06,18.07,18.03,18.06,101
20150501|2014-09-03 11:30,3,18.06,18.09,18.05,18.09,246
20150501|2014-09-04 02:30,4,18.18,18.18,18.12,18.13,232
20150501|2014-09-04 03:00,4,18.14,18.14,18.13,18.13,4
20150501|2014-09-04 03:30,4,18.09,18.09,18.04,18.05,55
20150501|2014-09-04 04:00,4,18.05,18.08,18.03,18.08,18
20150501|2014-09-04 04:30,4,18.05,18.08,18.04,18.08,13
20150501|2014-09-04 05:00,4,18.06,18.06,18.01,18.02,201
20150501|2014-09-04 05:30,4,18.02,18.04,17.93,17.93,829
20150501|2014-09-04 06:00,4,17.93,17.97,17.92,17.96,175
20150501|2014-09-04 06:30,4,17.96,18.01,17.96,18,231
20150501|2014-09-04 07:00,4,18,18.06,17.98,18.05,599
20150501|2014-09-04 07:30,4,18.06,18.07,17.99,18.02,487
20150501|2014-09-04 08:00,4,18.03,18.06,18.03,18.05,254
20150501|2014-09-04 08:30,4,18.05,18.06,18.01,18.04,332
20150501|2014-09-04 09:00,4,18.03,18.03,17.74,17.87,1654
20150501|2014-09-04 09:30,4,17.86,17.9,17.81,17.86,144
20150501|2014-09-04 10:00,4,17.85,17.92,17.85,17.88,97
20150501|2014-09-04 10:30,4,17.89,17.89,17.84,17.86,22
20150501|2014-09-04 11:00,4,17.86,17.87,17.85,17.86,71
20150501|2014-09-04 11:30,4,17.88,17.88,17.8,17.82,129
20150501|2014-09-05 02:30,5,17.94,17.94,17.85,17.9,141
20150501|2014-09-05 03:00,5,17.88,17.89,17.85,17.86,165
20150501|2014-09-05 03:30,5,17.84,17.85,17.83,17.84,130
20150501|2014-09-05 04:00,5,17.84,17.86,17.83,17.86,17
20150501|2014-09-05 04:30,5,17.86,17.87,17.86,17.87,16
20150501|2014-09-05 05:00,5,17.85,17.86,17.85,17.86,3
20150501|2014-09-05 05:30,5,17.86,17.88,17.84,17.88,86
20150501|2014-09-05 06:00,5,17.89,17.9,17.88,17.89,41
20150501|2014-09-05 06:30,5,17.92,17.95,17.9,17.9,61
20150501|2014-09-05 07:00,5,17.91,17.96,17.9,17.95,167
20150501|2014-09-05 07:30,5,17.96,17.97,17.88,17.89,145
20150501|2014-09-05 08:00,5,17.88,17.89,17.86,17.86,199
20150501|2014-09-05 08:30,5,17.86,17.87,17.81,17.84,230
20150501|2014-09-05 09:00,5,17.84,17.87,17.81,17.86,117
20150501|2014-09-05 09:30,5,17.85,17.86,17.83,17.83,114
20150501|2014-09-05 10:00,5,17.84,17.86,17.8,17.81,73
20150501|2014-09-05 10:30,5,17.8,17.8,17.77,17.79,60
20150501|2014-09-05 11:00,5,17.77,17.79,17.75,17.79,172
20150501|2014-09-05 11:30,5,17.8,17.8,17.75,17.79,133
20150501|2014-09-08 02:30,8,17.77,17.8,17.75,17.77,139
20150501|2014-09-08 03:00,8,17.79,17.79,17.79,17.79,2
20150501|2014-09-08 03:30,8,17.8,17.81,17.8,17.8,48
20150501|2014-09-08 04:00,8,17.8,17.84,17.8,17.84,111
20150501|2014-09-08 04:30,8,17.83,17.83,17.74,17.75,84
20150501|2014-09-08 05:00,8,17.75,17.78,17.75,17.75,56
20150501|2014-09-08 05:30,8,17.77,17.77,17.75,17.76,24
20150501|2014-09-08 06:00,8,17.77,17.77,17.75,17.76,33
20150501|2014-09-08 06:30,8,17.76,17.77,17.74,17.74,20
20150501|2014-09-08 07:00,8,17.75,17.77,17.72,17.75,130
20150501|2014-09-08 07:30,8,17.74,17.78,17.73,17.76,196
20150501|2014-09-08 08:00,8,17.77,17.8,17.75,17.8,111
20150501|2014-09-08 08:30,8,17.79,17.79,17.74,17.74,193
20150501|2014-09-08 09:00,8,17.74,17.78,17.73,17.78,115
20150501|2014-09-08 09:30,8,17.78,17.8,17.77,17.79,208
20150501|2014-09-08 10:00,8,17.78,17.79,17.77,17.78,120
20150501|2014-09-08 10:30,8,17.79,17.79,17.75,17.75,28
20150501|2014-09-08 11:00,8,17.76,17.78,17.76,17.77,76
20150501|2014-09-08 11:30,8,17.76,17.77,17.68,17.69,734
20150501|2014-09-09 02:30,9,17.68,17.72,17.68,17.71,28
20150501|2014-09-09 03:00,9,17.71,17.71,17.71,17.71,11
20150501|2014-09-09 04:00,9,17.72,17.72,17.72,17.72,16
20150501|2014-09-09 04:30,9,17.73,17.73,17.73,17.73,2
20150501|2014-09-09 05:00,9,17.73,17.73,17.73,17.73,46
20150501|2014-09-09 05:30,9,17.73,17.76,17.73,17.76,67
20150501|2014-09-09 06:00,9,17.76,17.78,17.75,17.77,76
20150501|2014-09-09 06:30,9,17.77,17.77,17.74,17.75,31
20150501|2014-09-09 07:00,9,17.75,17.76,17.71,17.72,99
20150501|2014-09-09 07:30,9,17.74,17.75,17.72,17.73,37
20150501|2014-09-09 08:00,9,17.73,17.75,17.73,17.73,52
20150501|2014-09-09 08:30,9,17.74,17.74,17.72,17.72,48
20150501|2014-09-09 09:00,9,17.72,17.72,17.68,17.69,256
20150501|2014-09-09 09:30,9,17.68,17.73,17.67,17.71,107
20150501|2014-09-09 10:00,9,17.7,17.7,17.57,17.57,377
20150501|2014-09-09 10:30,9,17.57,17.57,17.5,17.53,594
20150501|2014-09-09 11:00,9,17.53,17.61,17.52,17.61,254
20150501|2014-09-09 11:30,9,17.58,17.59,17.53,17.53,342
20150501|2014-09-10 02:30,10,17.56,17.56,17.5,17.51,81
20150501|2014-09-10 03:00,10,17.5,17.51,17.49,17.51,55
20150501|2014-09-10 03:30,10,17.49,17.49,17.44,17.44,207
20150501|2014-09-10 04:00,10,17.44,17.46,17.42,17.44,182
20150501|2014-09-10 04:30,10,17.43,17.44,17.42,17.43,29
20150501|2014-09-10 05:00,10,17.42,17.42,17.39,17.4,92
20150501|2014-09-10 05:30,10,17.38,17.4,17.37,17.4,92
20150501|2014-09-10 06:00,10,17.41,17.41,17.4,17.41,71
20150501|2014-09-10 07:00,10,17.42,17.43,17.39,17.39,438
20150501|2014-09-10 07:30,10,17.39,17.39,17.27,17.28,1062
20150501|2014-09-10 08:00,10,17.28,17.29,17.25,17.26,132
20150501|2014-09-10 08:30,10,17.27,17.29,17.24,17.27,576
20150501|2014-09-10 09:00,10,17.29,17.3,17.28,17.29,225
20150501|2014-09-10 09:30,10,17.29,17.32,17.27,17.29,376
20150501|2014-09-10 10:00,10,17.29,17.29,17.26,17.26,94
20150501|2014-09-10 10:30,10,17.25,17.26,17.2,17.22,198
20150501|2014-09-10 11:00,10,17.21,17.22,17.15,17.16,304
20150501|2014-09-10 11:30,10,17.17,17.23,17.14,17.17,1156
20150501|2014-09-11 02:30,11,17.21,17.21,17.11,17.12,529
20150501|2014-09-11 03:00,11,17.11,17.13,17.1,17.13,183
20150501|2014-09-11 03:30,11,17.14,17.24,17.14,17.18,505
20150501|2014-09-11 04:00,11,17.21,17.22,17.2,17.2,88
20150501|2014-09-11 05:00,11,17.21,17.23,17.21,17.23,30
20150501|2014-09-11 05:30,11,17.2,17.2,17.16,17.16,25
20150501|2014-09-11 06:00,11,17.16,17.17,17.15,17.15,7
20150501|2014-09-11 06:30,11,17.15,17.15,17.1,17.11,39
20150501|2014-09-11 07:00,11,17.13,17.26,17.13,17.26,532
20150501|2014-09-11 07:30,11,17.26,17.26,17.19,17.21,376
20150501|2014-09-11 08:00,11,17.19,17.2,17.15,17.17,244
20150501|2014-09-11 08:30,11,17.16,17.17,17.12,17.15,349
20150501|2014-09-11 09:00,11,17.16,17.16,17.11,17.11,586
20150501|2014-09-11 09:30,11,17.12,17.13,17.08,17.13,328
20150501|2014-09-11 10:00,11,17.12,17.13,17.09,17.1,235
20150501|2014-09-11 10:30,11,17.09,17.13,17.09,17.12,215
20150501|2014-09-11 11:00,11,17.12,17.19,17.11,17.16,410
20150501|2014-09-11 11:30,11,17.17,17.17,17.1,17.14,697
20150501|2014-09-12 02:30,12,17.12,17.19,17.12,17.18,199
20150501|2014-09-12 03:00,12,17.19,17.19,17.16,17.17,37
20150501|2014-09-12 03:30,12,17.16,17.17,17.15,17.16,73
20150501|2014-09-12 04:00,12,17.16,17.16,17.15,17.16,42
20150501|2014-09-12 04:30,12,17.15,17.17,17.15,17.15,49
20150501|2014-09-12 05:00,12,17.15,17.15,17.14,17.15,87
20150501|2014-09-12 05:30,12,17.13,17.13,17.1,17.13,237
20150501|2014-09-12 06:00,12,17.15,17.15,17.12,17.12,13
20150501|2014-09-12 06:30,12,17.13,17.13,17.11,17.12,79
20150501|2014-09-12 07:00,12,17.11,17.14,17.07,17.08,274
20150501|2014-09-12 07:30,12,17.09,17.09,16.94,16.96,1147
20150501|2014-09-12 08:00,12,16.97,16.97,16.9,16.93,666
20150501|2014-09-12 08:30,12,16.95,16.95,16.84,16.92,559
20150501|2014-09-12 09:00,12,16.92,16.93,16.89,16.91,248
20150501|2014-09-12 09:30,12,16.92,16.92,16.89,16.92,203
20150501|2014-09-12 10:00,12,16.93,16.97,16.9,16.9,292
20150501|2014-09-12 10:30,12,16.91,16.94,16.9,16.94,106
20150501|2014-09-12 11:00,12,16.92,16.92,16.85,16.9,112
20150501|2014-09-12 11:30,12,16.9,16.9,16.81,16.82,580
20150501|2014-09-15 02:30,15,16.85,16.85,16.77,16.78,302
20150501|2014-09-15 03:00,15,16.77,16.78,16.77,16.77,19
20150501|2014-09-15 03:30,15,16.78,16.79,16.77,16.77,28
20150501|2014-09-15 04:00,15,16.77,16.8,16.76,16.8,63
20150501|2014-09-15 04:30,15,16.79,16.79,16.78,16.79,73
20150501|2014-09-15 05:00,15,16.79,16.79,16.77,16.77,147
20150501|2014-09-15 05:30,15,16.77,16.78,16.76,16.77,60
20150501|2014-09-15 06:00,15,16.79,16.79,16.79,16.79,5
20150501|2014-09-15 06:30,15,16.79,16.81,16.79,16.79,95
20150501|2014-09-15 07:00,15,16.8,16.8,16.75,16.75,767
20150501|2014-09-15 07:30,15,16.76,16.76,16.67,16.69,834
20150501|2014-09-15 08:00,15,16.7,16.7,16.67,16.67,162
20150501|2014-09-15 08:30,15,16.68,16.73,16.65,16.73,309
20150501|2014-09-15 09:00,15,16.74,16.75,16.72,16.75,123
20150501|2014-09-15 09:30,15,16.75,16.75,16.61,16.66,414
20150501|2014-09-15 10:00,15,16.66,16.74,16.64,16.74,216
20150501|2014-09-15 10:30,15,16.73,16.73,16.7,16.73,45
20150501|2014-09-15 11:00,15,16.74,16.82,16.73,16.82,340
20150501|2014-09-15 11:30,15,16.83,16.84,16.72,16.72,767
20150501|2014-09-16 02:30,16,16.75,16.76,16.68,16.69,309
20150501|2014-09-16 03:00,16,16.69,16.71,16.69,16.71,69
20150501|2014-09-16 03:30,16,16.71,16.71,16.71,16.71,9
20150501|2014-09-16 04:00,16,16.73,16.73,16.73,16.73,14
20150501|2014-09-16 04:30,16,16.74,16.74,16.73,16.74,42
20150501|2014-09-16 05:00,16,16.74,16.82,16.73,16.75,302
20150501|2014-09-16 05:30,16,16.77,16.79,16.77,16.79,17
20150501|2014-09-16 06:00,16,16.8,16.81,16.8,16.8,41
20150501|2014-09-16 06:30,16,16.8,16.82,16.79,16.8,77
20150501|2014-09-16 07:00,16,16.8,16.8,16.71,16.71,241
20150501|2014-09-16 07:30,16,16.72,16.8,16.7,16.78,489
20150501|2014-09-16 08:00,16,16.8,16.8,16.77,16.78,344
20150501|2014-09-16 08:30,16,16.78,16.78,16.7,16.74,376
20150501|2014-09-16 09:00,16,16.73,16.73,16.68,16.7,698
20150501|2014-09-16 09:30,16,16.7,16.71,16.68,16.7,240
20150501|2014-09-16 10:00,16,16.7,16.71,16.65,16.66,704
20150501|2014-09-16 10:30,16,16.66,16.73,16.66,16.73,209
20150501|2014-09-16 11:00,16,16.72,16.72,16.68,16.7,138
20150501|2014-09-16 11:30,16,16.71,16.72,16.65,16.72,979
20150501|2014-09-17 02:30,17,16.7,16.7,16.66,16.66,252
20150501|2014-09-17 03:00,17,16.66,16.67,16.65,16.66,383
20150501|2014-09-17 03:30,17,16.66,16.68,16.66,16.67,116
20150501|2014-09-17 04:00,17,16.68,16.68,16.65,16.65,128
20150501|2014-09-17 04:30,17,16.64,16.67,16.64,16.65,69
20150501|2014-09-17 05:00,17,16.65,16.66,16.64,16.65,166
20150501|2014-09-17 05:30,17,16.65,16.65,16.64,16.64,24
20150501|2014-09-17 06:00,17,16.64,16.65,16.64,16.65,43
20150501|2014-09-17 06:30,17,16.65,16.67,16.65,16.66,32
20150501|2014-09-17 07:00,17,16.65,16.66,16.62,16.62,406
20150501|2014-09-17 07:30,17,16.61,16.62,16.58,16.59,368
20150501|2014-09-17 08:00,17,16.59,16.59,16.51,16.56,584
20150501|2014-09-17 08:30,17,16.56,16.56,16.46,16.46,375
20150501|2014-09-17 09:00,17,16.46,16.46,16.38,16.4,1099
20150501|2014-09-17 09:30,17,16.4,16.54,16.4,16.48,653
20150501|2014-09-17 10:00,17,16.47,16.48,16.44,16.44,368
20150501|2014-09-17 10:30,17,16.44,16.55,16.44,16.55,257
20150501|2014-09-17 11:00,17,16.54,16.57,16.5,16.55,360
20150501|2014-09-17 11:30,17,16.55,16.75,16.55,16.75,1352
20150501|2014-09-17 12:00,17,16.74,16.74,16.74,16.74,1
20150501|2014-09-18 02:30,18,16.69,16.75,16.63,16.66,853
20150501|2014-09-18 03:00,18,16.65,16.66,16.61,16.61,29
20150501|2014-09-18 03:30,18,16.6,16.63,16.57,16.57,128
20150501|2014-09-18 04:00,18,16.57,16.58,16.56,16.58,80
20150501|2014-09-18 04:30,18,16.59,16.67,16.59,16.64,62
20150501|2014-09-18 05:00,18,16.67,16.67,16.63,16.64,8
20150501|2014-09-18 05:30,18,16.64,16.66,16.6,16.61,103
20150501|2014-09-18 06:00,18,16.62,16.62,16.6,16.6,23
20150501|2014-09-18 06:30,18,16.6,16.63,16.59,16.63,75
20150501|2014-09-18 07:00,18,16.62,16.62,16.53,16.54,320
20150501|2014-09-18 07:30,18,16.56,16.56,16.48,16.52,212
20150501|2014-09-18 08:00,18,16.52,16.52,16.46,16.5,283
20150501|2014-09-18 08:30,18,16.5,16.59,16.47,16.55,764
20150501|2014-09-18 09:00,18,16.53,16.53,16.46,16.49,183
20150501|2014-09-18 09:30,18,16.48,16.51,16.46,16.47,159
20150501|2014-09-18 10:00,18,16.46,16.46,16.37,16.44,303
20150501|2014-09-18 10:30,18,16.43,16.43,16.4,16.43,116
20150501|2014-09-18 11:00,18,16.43,16.45,16.42,16.43,75
20150501|2014-09-18 11:30,18,16.43,16.44,16.36,16.39,941
20150501|2014-09-19 02:30,19,16.38,16.38,16.28,16.3,363
20150501|2014-09-19 03:00,19,16.32,16.33,16.29,16.3,93
20150501|2014-09-19 03:30,19,16.29,16.32,16.28,16.32,85
20150501|2014-09-19 04:00,19,16.33,16.35,16.29,16.29,118
20150501|2014-09-19 04:30,19,16.31,16.31,16.29,16.31,56
20150501|2014-09-19 05:00,19,16.32,16.33,16.32,16.33,21
20150501|2014-09-19 05:30,19,16.32,16.33,16.32,16.33,57
20150501|2014-09-19 06:00,19,16.33,16.33,16.3,16.32,15
20150501|2014-09-19 06:30,19,16.32,16.35,16.3,16.34,135
20150501|2014-09-19 07:00,19,16.35,16.42,16.34,16.36,226
20150501|2014-09-19 07:30,19,16.37,16.44,16.37,16.4,219
20150501|2014-09-19 08:00,19,16.4,16.4,16.36,16.37,141
20150501|2014-09-19 08:30,19,16.37,16.39,16.28,16.3,426
20150501|2014-09-19 09:00,19,16.3,16.32,16.25,16.3,191
20150501|2014-09-19 09:30,19,16.3,16.3,16.27,16.29,155
20150501|2014-09-19 10:00,19,16.29,16.31,16.27,16.27,292
20150501|2014-09-19 10:30,19,16.26,16.26,16.23,16.24,180
20150501|2014-09-19 11:00,19,16.24,16.28,16.23,16.23,348
20150501|2014-09-19 11:30,19,16.24,16.25,16.21,16.25,1748
20150501|2014-09-22 02:30,22,16.23,16.23,16.12,16.12,515
20150501|2014-09-22 03:00,22,16.12,16.13,16.04,16.05,199
20150501|2014-09-22 03:30,22,16.03,16.04,16.02,16.04,149
20150501|2014-09-22 04:00,22,16.02,16.05,15.99,16.05,207
20150501|2014-09-22 04:30,22,16.04,16.07,16.04,16.05,178
20150501|2014-09-22 05:00,22,16.04,16.04,15.99,15.99,65
20150501|2014-09-22 05:30,22,16,16.05,16,16.03,564
20150501|2014-09-22 06:00,22,16.03,16.03,15.99,16.01,355
20150501|2014-09-22 06:30,22,16.02,16.12,16.02,16.09,491
20150501|2014-09-22 07:00,22,16.08,16.26,16.06,16.23,375
20150501|2014-09-22 07:30,22,16.23,16.28,16.14,16.25,631
20150501|2014-09-22 08:00,22,16.24,16.25,16.08,16.11,223
20150501|2014-09-22 08:30,22,16.12,16.12,16.07,16.12,574
20150501|2014-09-22 09:00,22,16.12,16.2,16.1,16.12,457
20150501|2014-09-22 09:30,22,16.11,16.11,16.09,16.1,68
20150501|2014-09-22 10:00,22,16.1,16.12,16.07,16.08,85
20150501|2014-09-22 10:30,22,16.09,16.13,16.08,16.12,314
20150501|2014-09-22 11:00,22,16.12,16.15,16.1,16.15,158
20150501|2014-09-22 11:30,22,16.16,16.16,16.05,16.05,361
20150501|2014-09-23 02:30,23,16.08,16.08,15.97,16,481
20150501|2014-09-23 03:00,23,16.01,16.02,16,16.02,148
20150501|2014-09-23 03:30,23,16.01,16.02,15.99,16.02,8
20150501|2014-09-23 04:00,23,16.02,16.06,16.02,16.06,19
20150501|2014-09-23 04:30,23,16.06,16.09,16.06,16.09,51
20150501|2014-09-23 05:00,23,16.07,16.31,16.07,16.27,538
20150501|2014-09-23 05:30,23,16.27,16.31,16.26,16.28,357
20150501|2014-09-23 06:00,23,16.27,16.28,16.24,16.26,103
20150501|2014-09-23 06:30,23,16.27,16.28,16.2,16.2,125
20150501|2014-09-23 07:00,23,16.21,16.28,16.21,16.26,447
20150501|2014-09-23 07:30,23,16.26,16.4,16.26,16.3,584
20150501|2014-09-23 08:00,23,16.3,16.33,16.29,16.32,616
20150501|2014-09-23 08:30,23,16.32,16.34,16.29,16.32,360
20150501|2014-09-23 09:00,23,16.33,16.41,16.29,16.36,483
20150501|2014-09-23 09:30,23,16.35,16.41,16.35,16.36,482
20150501|2014-09-23 10:00,23,16.36,16.36,16.29,16.35,347
20150501|2014-09-23 10:30,23,16.35,16.36,16.3,16.3,202
20150501|2014-09-23 11:00,23,16.29,16.33,16.24,16.24,288
20150501|2014-09-23 11:30,23,16.25,16.26,16.08,16.09,888
20150501|2014-09-24 02:30,24,16.14,16.14,16.05,16.07,209
20150501|2014-09-24 03:00,24,16.07,16.09,16.04,16.05,94
20150501|2014-09-24 03:30,24,16.05,16.07,16.05,16.06,61
20150501|2014-09-24 04:00,24,16.05,16.06,16.05,16.05,27
20150501|2014-09-24 04:30,24,16.06,16.07,16.05,16.06,102
20150501|2014-09-24 05:00,24,16.06,16.1,16.06,16.06,243
20150501|2014-09-24 05:30,24,16.08,16.14,16.07,16.12,313
20150501|2014-09-24 06:00,24,16.12,16.19,16.12,16.19,701
20150501|2014-09-24 06:30,24,16.2,16.23,16.17,16.19,213
20150501|2014-09-24 07:00,24,16.17,16.25,16.16,16.24,569
20150501|2014-09-24 07:30,24,16.23,16.24,16.17,16.17,75
20150501|2014-09-24 08:00,24,16.17,16.19,16.12,16.16,44
20150501|2014-09-24 08:30,24,16.14,16.15,16.08,16.09,228
20150501|2014-09-24 09:00,24,16.08,16.09,16.05,16.07,308
20150501|2014-09-24 09:30,24,16.08,16.09,16.04,16.09,121
20150501|2014-09-24 10:00,24,16.1,16.22,16.08,16.22,211
20150501|2014-09-24 10:30,24,16.23,16.26,16.23,16.23,121
20150501|2014-09-24 11:00,24,16.23,16.25,16.22,16.23,121
20150501|2014-09-24 11:30,24,16.22,16.27,16.19,16.27,1292
20150501|2014-09-25 02:30,25,16.28,16.38,16.28,16.36,1391
20150501|2014-09-25 03:00,25,16.36,16.39,16.33,16.38,534
20150501|2014-09-25 03:30,25,16.37,16.57,16.37,16.56,1187
20150501|2014-09-25 04:00,25,16.57,16.57,16.44,16.48,236
20150501|2014-09-25 04:30,25,16.48,16.52,16.44,16.52,376
20150501|2014-09-25 05:00,25,16.51,16.52,16.47,16.5,94
20150501|2014-09-25 05:30,25,16.49,16.57,16.49,16.57,252
20150501|2014-09-25 06:00,25,16.56,16.58,16.47,16.47,175
20150501|2014-09-25 06:30,25,16.49,16.6,16.48,16.48,688
20150501|2014-09-25 07:00,25,16.47,16.52,16.43,16.47,485
20150501|2014-09-25 07:30,25,16.47,16.47,16.42,16.47,820
20150501|2014-09-25 08:00,25,16.47,16.53,16.4,16.44,309
20150501|2014-09-25 08:30,25,16.44,16.45,16.42,16.43,67
20150501|2014-09-25 09:00,25,16.43,16.49,16.42,16.46,146
20150501|2014-09-25 09:30,25,16.45,16.47,16.39,16.39,265
20150501|2014-09-25 10:00,25,16.4,16.42,16.25,16.27,603
20150501|2014-09-25 10:30,25,16.28,16.39,16.28,16.35,195
20150501|2014-09-25 11:00,25,16.34,16.41,16.34,16.35,121
20150501|2014-09-25 11:30,25,16.35,16.42,16.3,16.42,972
20150501|2014-09-26 02:30,26,16.45,16.67,16.45,16.6,1549
20150501|2014-09-26 03:00,26,16.6,16.6,16.56,16.58,161
20150501|2014-09-26 03:30,26,16.59,16.67,16.59,16.65,36
20150501|2014-09-26 04:00,26,16.66,16.85,16.65,16.73,575
20150501|2014-09-26 04:30,26,16.74,16.75,16.63,16.66,261
20150501|2014-09-26 05:00,26,16.68,16.68,16.67,16.67,5
20150501|2014-09-26 05:30,26,16.68,16.68,16.61,16.65,182
20150501|2014-09-26 06:00,26,16.63,16.63,16.63,16.63,75
20150501|2014-09-26 06:30,26,16.63,16.63,16.58,16.59,80
20150501|2014-09-26 07:00,26,16.58,16.64,16.55,16.58,486
20150501|2014-09-26 07:30,26,16.58,16.6,16.57,16.58,85
20150501|2014-09-26 08:00,26,16.57,16.65,16.56,16.63,151
20150501|2014-09-26 08:30,26,16.62,16.62,16.6,16.61,95
20150501|2014-09-26 09:00,26,16.63,16.73,16.59,16.71,410
20150501|2014-09-26 09:30,26,16.69,16.7,16.59,16.69,337
20150501|2014-09-26 10:00,26,16.69,16.76,16.68,16.73,801
20150501|2014-09-26 10:30,26,16.73,16.73,16.7,16.72,313
20150501|2014-09-26 11:00,26,16.71,16.72,16.66,16.69,463
20150501|2014-09-26 11:30,26,16.7,16.81,16.68,16.77,1666
20150501|2014-09-29 02:30,29,16.85,17.11,16.85,17.05,1721
20150501|2014-09-29 03:00,29,17.04,17.05,17.03,17.04,70
20150501|2014-09-29 03:30,29,17.04,17.05,17.03,17.03,16
20150501|2014-09-29 04:00,29,17.03,17.04,17,17,151
20150501|2014-09-29 04:30,29,16.99,16.99,16.96,16.96,101
20150501|2014-09-29 05:00,29,16.95,16.95,16.93,16.94,174
20150501|2014-09-29 05:30,29,16.95,16.98,16.95,16.98,207
20150501|2014-09-29 06:00,29,16.99,17.01,16.99,17.01,195
20150501|2014-09-29 06:30,29,17.02,17.03,17.01,17.01,131
20150501|2014-09-29 07:00,29,17,17.02,16.82,16.86,1428
20150501|2014-09-29 07:30,29,16.85,16.85,16.81,16.81,99
20150501|2014-09-29 08:00,29,16.74,16.75,16.7,16.73,209
20150501|2014-09-29 08:30,29,16.72,16.72,16.48,16.58,847
20150501|2014-09-29 09:00,29,16.58,16.69,16.58,16.63,796
20150501|2014-09-29 09:30,29,16.62,16.75,16.61,16.69,491
20150501|2014-09-29 10:00,29,16.71,16.77,16.65,16.76,612
20150501|2014-09-29 10:30,29,16.76,16.82,16.76,16.81,87
20150501|2014-09-29 11:00,29,16.82,16.92,16.81,16.92,131
20150501|2014-09-29 11:30,29,16.92,17,16.92,16.98,1118
20150501|2014-09-30 02:30,30,17,17.1,16.9,17.08,327
20150501|2014-09-30 03:00,30,17.08,17.11,17.01,17.02,197
20150501|2014-09-30 03:30,30,17.02,17.05,17,17.04,40
20150501|2014-09-30 04:00,30,17.05,17.07,17.04,17.06,66
20150501|2014-09-30 04:30,30,17.04,17.06,17,17,18
20150501|2014-09-30 05:00,30,17.02,17.02,17.01,17.02,6
20150501|2014-09-30 05:30,30,17.01,17.02,16.99,17,21
20150501|2014-09-30 06:00,30,17,17,16.94,16.94,6
20150501|2014-09-30 06:30,30,16.94,16.95,16.78,16.84,328
20150501|2014-09-30 07:00,30,16.86,16.9,16.78,16.85,535
20150501|2014-09-30 07:30,30,16.84,16.84,16.8,16.84,494
20150501|2014-09-30 08:00,30,16.84,16.85,16.81,16.82,209
20150501|2014-09-30 08:30,30,16.82,16.87,16.82,16.84,248
20150501|2014-09-30 09:00,30,16.84,16.84,16.73,16.8,446
20150501|2014-09-30 09:30,30,16.81,16.87,16.81,16.84,672
20150501|2014-09-30 10:00,30,16.83,16.85,16.8,16.83,279
20150501|2014-09-30 10:30,30,16.82,16.82,16.75,16.77,189
20150501|2014-09-30 11:00,30,16.79,16.8,16.72,16.74,586
20150501|2014-09-30 11:30,30,16.76,16.77,16.57,16.72,1861
20150501|2014-10-01 02:30,1,16.65,16.68,16.62,16.67,149
20150501|2014-10-01 03:00,1,16.66,16.66,16.51,16.6,191
20150501|2014-10-01 03:30,1,16.59,16.61,16.53,16.54,39
20150501|2014-10-01 04:00,1,16.53,16.54,16.33,16.41,583
20150501|2014-10-01 04:30,1,16.43,16.58,16.42,16.55,188
20150501|2014-10-01 05:00,1,16.56,16.65,16.56,16.59,197
20150501|2014-10-01 05:30,1,16.58,16.58,16.55,16.55,27
20150501|2014-10-01 06:00,1,16.56,16.56,16.48,16.5,103
20150501|2014-10-01 06:30,1,16.5,16.5,16.44,16.45,122
20150501|2014-10-01 07:00,1,16.46,16.5,16.39,16.41,398
20150501|2014-10-01 07:30,1,16.42,16.44,16.37,16.42,605
20150501|2014-10-01 08:00,1,16.42,16.44,16.4,16.4,137
20150501|2014-10-01 08:30,1,16.41,16.42,16.35,16.39,554
20150501|2014-10-01 09:00,1,16.39,16.44,16.34,16.42,484
20150501|2014-10-01 09:30,1,16.44,16.44,16.41,16.41,148
20150501|2014-10-01 10:00,1,16.4,16.46,16.38,16.4,100
20150501|2014-10-01 10:30,1,16.38,16.41,16.33,16.34,222
20150501|2014-10-01 11:00,1,16.34,16.34,16.21,16.3,770
20150501|2014-10-01 11:30,1,16.31,16.42,16.31,16.36,991
20150501|2014-10-02 02:30,2,16.41,16.46,16.3,16.34,632
20150501|2014-10-02 03:00,2,16.3,16.32,16.3,16.32,42
20150501|2014-10-02 03:30,2,16.33,16.33,16.32,16.33,38
20150501|2014-10-02 04:00,2,16.33,16.36,16.3,16.31,36
20150501|2014-10-02 04:30,2,16.31,16.31,16.31,16.31,5
20150501|2014-10-02 05:00,2,16.3,16.32,16.26,16.31,601
20150501|2014-10-02 05:30,2,16.31,16.34,16.31,16.34,31
20150501|2014-10-02 06:00,2,16.35,16.37,16.35,16.37,123
20150501|2014-10-02 06:30,2,16.37,16.37,16.29,16.34,203
20150501|2014-10-02 07:00,2,16.36,16.46,16.35,16.46,502
20150501|2014-10-02 07:30,2,16.47,16.61,16.46,16.49,918
20150501|2014-10-02 08:00,2,16.5,16.5,16.45,16.46,89
20150501|2014-10-02 08:30,2,16.44,16.44,16.36,16.36,172
20150501|2014-10-02 09:00,2,16.35,16.43,16.33,16.41,221
20150501|2014-10-02 09:30,2,16.4,16.4,16.37,16.37,27
20150501|2014-10-02 10:00,2,16.38,16.4,16.3,16.37,891
20150501|2014-10-02 10:30,2,16.37,16.38,16.32,16.34,192
20150501|2014-10-02 11:00,2,16.35,16.36,16.33,16.36,383
20150501|2014-10-02 11:30,2,16.37,16.39,16.33,16.37,897
20150501|2014-10-03 02:30,3,16.37,16.44,16.36,16.44,46
20150501|2014-10-03 03:00,3,16.44,16.46,16.44,16.46,38
20150501|2014-10-03 03:30,3,16.46,16.47,16.45,16.45,112
20150501|2014-10-03 04:00,3,16.44,16.44,16.44,16.44,17
20150501|2014-10-03 04:30,3,16.46,16.5,16.45,16.49,196
20150501|2014-10-03 05:00,3,16.5,16.5,16.48,16.48,32
20150501|2014-10-03 05:30,3,16.48,16.5,16.47,16.47,38
20150501|2014-10-03 06:00,3,16.46,16.48,16.45,16.46,110
20150501|2014-10-03 06:30,3,16.46,16.46,16.44,16.44,70
20150501|2014-10-03 07:00,3,16.44,16.44,16.39,16.42,262
20150501|2014-10-03 07:30,3,16.42,16.42,16.32,16.4,443
20150501|2014-10-03 08:00,3,16.4,16.46,16.37,16.37,352
20150501|2014-10-03 08:30,3,16.37,16.49,16.37,16.47,209
20150501|2014-10-03 09:00,3,16.47,16.52,16.43,16.46,260
20150501|2014-10-03 09:30,3,16.47,16.53,16.46,16.53,370
20150501|2014-10-03 10:00,3,16.53,16.57,16.5,16.5,239
20150501|2014-10-03 10:30,3,16.51,16.58,16.46,16.58,290
20150501|2014-10-03 11:00,3,16.57,16.75,16.53,16.67,485
20150501|2014-10-03 11:30,3,16.66,16.76,16.63,16.75,659
20150501|2014-10-06 02:30,6,16.8,16.96,16.8,16.87,577
20150501|2014-10-06 03:00,6,16.86,16.92,16.83,16.92,80
20150501|2014-10-06 03:30,6,16.9,16.94,16.85,16.89,114
20150501|2014-10-06 04:00,6,16.88,16.94,16.88,16.93,17
20150501|2014-10-06 04:30,6,16.95,16.98,16.93,16.93,305
20150501|2014-10-06 05:00,6,16.92,17.01,16.89,17.01,196
20150501|2014-10-06 05:30,6,17.01,17.04,16.99,17.02,190
20150501|2014-10-06 06:00,6,17.03,17.05,16.94,16.94,155
20150501|2014-10-06 06:30,6,16.98,16.98,16.82,16.88,10
20150501|2014-10-06 07:00,6,16.87,17.06,16.87,16.99,537
20150501|2014-10-06 07:30,6,16.98,16.99,16.89,16.99,218
20150501|2014-10-06 08:00,6,16.99,17.05,16.99,17.05,411
20150501|2014-10-06 08:30,6,17.06,17.06,16.96,17.05,873
20150501|2014-10-06 09:00,6,17.06,17.07,17.01,17.04,312
20150501|2014-10-06 09:30,6,17.03,17.06,17.02,17.05,65
20150501|2014-10-06 10:00,6,17.06,17.13,17.06,17.07,417
20150501|2014-10-06 10:30,6,17.06,17.12,17.06,17.09,43
20150501|2014-10-06 11:00,6,17.07,17.15,17.07,17.14,575
20150501|2014-10-06 11:30,6,17.15,17.17,17.1,17.1,1174
20150501|2014-10-07 02:30,7,17.15,17.19,17.15,17.18,629
20150501|2014-10-07 03:00,7,17.17,17.19,17.17,17.19,154
20150501|2014-10-07 03:30,7,17.18,17.19,17.13,17.17,173
20150501|2014-10-07 04:00,7,17.18,17.23,17.18,17.23,241
20150501|2014-10-07 04:30,7,17.23,17.26,17.23,17.25,414
20150501|2014-10-07 05:00,7,17.26,17.26,17.26,17.26,47
20150501|2014-10-07 05:30,7,17.26,17.26,17.23,17.23,106
20150501|2014-10-07 06:00,7,17.21,17.21,17.09,17.14,156
20150501|2014-10-07 06:30,7,17.13,17.15,17.13,17.13,49
20150501|2014-10-07 07:00,7,17.14,17.18,17.12,17.16,175
20150501|2014-10-07 07:30,7,17.15,17.21,17.13,17.21,145
20150501|2014-10-07 08:00,7,17.22,17.22,17.19,17.22,200
20150501|2014-10-07 08:30,7,17.22,17.23,17.14,17.21,339
20150501|2014-10-07 09:00,7,17.21,17.21,17.15,17.21,90
20150501|2014-10-07 09:30,7,17.2,17.2,17.13,17.16,139
20150501|2014-10-07 10:00,7,17.18,17.23,17.18,17.21,178
20150501|2014-10-07 10:30,7,17.22,17.29,17.21,17.24,775
20150501|2014-10-07 11:00,7,17.22,17.28,17.22,17.25,364
20150501|2014-10-07 11:30,7,17.27,17.29,17.18,17.18,941
20150501|2014-10-08 02:30,8,17.18,17.19,17.14,17.15,820
20150501|2014-10-08 03:00,8,17.15,17.16,17,17.09,437
20150501|2014-10-08 03:30,8,17.11,17.15,17.1,17.15,109
20150501|2014-10-08 04:00,8,17.14,17.16,17.12,17.12,78
20150501|2014-10-08 04:30,8,17.12,17.12,17.09,17.11,24
20150501|2014-10-08 05:00,8,17.12,17.12,17.07,17.07,14
20150501|2014-10-08 05:30,8,17.08,17.08,17.05,17.05,12
20150501|2014-10-08 06:00,8,17.04,17.04,17.03,17.03,21
20150501|2014-10-08 06:30,8,17.03,17.03,16.97,17,134
20150501|2014-10-08 07:00,8,17,17.07,16.96,16.99,327
20150501|2014-10-08 07:30,8,17.01,17.09,16.99,17.05,130
20150501|2014-10-08 08:00,8,17.06,17.11,17.05,17.09,170
20150501|2014-10-08 08:30,8,17.07,17.15,17.07,17.12,195
20150501|2014-10-08 09:00,8,17.12,17.14,17.05,17.07,311
20150501|2014-10-08 09:30,8,17.08,17.08,17.03,17.03,199
20150501|2014-10-08 10:00,8,17.03,17.03,16.93,16.98,408
20150501|2014-10-08 10:30,8,16.99,17.06,16.99,17.03,158
20150501|2014-10-08 11:00,8,17.04,17.09,17.02,17.04,192
20150501|2014-10-08 11:30,8,17.02,17.17,17.02,17.11,828
20150501|2014-10-09 02:30,9,17.2,17.23,17.17,17.23,376
20150501|2014-10-09 03:00,9,17.23,17.26,17.23,17.26,413
20150501|2014-10-09 03:30,9,17.27,17.27,17.22,17.22,211
20150501|2014-10-09 04:00,9,17.22,17.22,17.16,17.16,180
20150501|2014-10-09 04:30,9,17.2,17.2,17.18,17.19,25
20150501|2014-10-09 05:00,9,17.2,17.23,17.2,17.21,89
20150501|2014-10-09 05:30,9,17.2,17.24,17.2,17.24,25
20150501|2014-10-09 06:00,9,17.24,17.27,17.21,17.27,261
20150501|2014-10-09 06:30,9,17.27,17.27,17.26,17.26,118
20150501|2014-10-09 07:00,9,17.27,17.29,17.19,17.23,156
20150501|2014-10-09 07:30,9,17.24,17.27,17.23,17.25,151
20150501|2014-10-09 08:00,9,17.26,17.26,17.23,17.24,50
20150501|2014-10-09 08:30,9,17.24,17.28,17.22,17.28,507
20150501|2014-10-09 09:00,9,17.29,17.36,17.21,17.21,2034
20150501|2014-10-09 09:30,9,17.23,17.25,17.21,17.24,486
20150501|2014-10-09 10:00,9,17.23,17.25,17.11,17.16,288
20150501|2014-10-09 10:30,9,17.17,17.17,16.91,16.93,983
20150501|2014-10-09 11:00,9,16.94,17,16.91,17,479
20150501|2014-10-09 11:30,9,17,17.02,16.9,16.91,1530
20150501|2014-10-10 02:30,10,16.99,16.99,16.88,16.88,392
20150501|2014-10-10 03:00,10,16.87,16.87,16.84,16.85,32
20150501|2014-10-10 03:30,10,16.83,16.89,16.83,16.89,21
20150501|2014-10-10 04:00,10,16.9,16.9,16.85,16.85,23
20150501|2014-10-10 04:30,10,16.87,16.88,16.86,16.86,19
20150501|2014-10-10 05:00,10,16.85,16.85,16.82,16.82,112
20150501|2014-10-10 05:30,10,16.83,16.87,16.83,16.84,60
20150501|2014-10-10 06:00,10,16.84,16.84,16.81,16.83,38
20150501|2014-10-10 06:30,10,16.82,16.91,16.82,16.86,54
20150501|2014-10-10 07:00,10,16.88,16.91,16.87,16.89,81
20150501|2014-10-10 07:30,10,16.89,16.96,16.86,16.94,182
20150501|2014-10-10 08:00,10,16.93,16.96,16.88,16.95,199
20150501|2014-10-10 08:30,10,16.96,16.99,16.9,16.93,232
20150501|2014-10-10 09:00,10,16.93,17.01,16.89,16.9,275
20150501|2014-10-10 09:30,10,16.89,16.91,16.83,16.9,216
20150501|2014-10-10 10:00,10,16.9,16.93,16.88,16.9,62
20150501|2014-10-10 10:30,10,16.9,16.93,16.88,16.92,136
20150501|2014-10-10 11:00,10,16.92,16.95,16.9,16.95,59
20150501|2014-10-10 11:30,10,16.96,16.96,16.8,16.81,464
20150501|2014-10-13 02:30,13,16.84,16.91,16.84,16.89,325
20150501|2014-10-13 03:00,13,16.88,16.89,16.86,16.89,309
20150501|2014-10-13 03:30,13,16.88,16.89,16.87,16.88,14
20150501|2014-10-13 04:00,13,16.89,16.9,16.88,16.89,80
20150501|2014-10-13 04:30,13,16.88,16.9,16.88,16.9,15
20150501|2014-10-13 05:00,13,16.89,16.89,16.87,16.87,4
20150501|2014-10-13 05:30,13,16.86,16.87,16.85,16.87,53
20150501|2014-10-13 06:00,13,16.86,16.86,16.85,16.85,5
20150501|2014-10-13 06:30,13,16.87,16.9,16.85,16.86,84
20150501|2014-10-13 07:00,13,16.85,16.9,16.82,16.86,154
20150501|2014-10-13 07:30,13,16.88,16.92,16.81,16.83,268
20150501|2014-10-13 08:00,13,16.83,16.84,16.81,16.82,170
20150501|2014-10-13 08:30,13,16.83,16.87,16.83,16.85,75
20150501|2014-10-13 09:00,13,16.87,16.91,16.87,16.88,61
20150501|2014-10-13 09:30,13,16.86,16.92,16.86,16.92,88
20150501|2014-10-13 10:00,13,16.89,16.96,16.86,16.92,195
20150501|2014-10-13 10:30,13,16.93,16.96,16.93,16.95,103
20150501|2014-10-13 11:00,13,16.94,17,16.94,16.98,264
20150501|2014-10-13 11:30,13,16.99,16.99,16.91,16.91,315
20150501|2014-10-14 02:30,14,16.96,17.01,16.95,17.01,214
20150501|2014-10-14 03:00,14,17.02,17.02,17,17.01,18
20150501|2014-10-14 03:30,14,17.02,17.02,17.01,17.01,33
20150501|2014-10-14 04:00,14,17,17,16.98,16.98,40
20150501|2014-10-14 04:30,14,16.98,16.99,16.97,16.97,32
20150501|2014-10-14 05:00,14,16.97,16.99,16.97,16.97,22
20150501|2014-10-14 05:30,14,16.97,16.99,16.97,16.98,28
20150501|2014-10-14 06:00,14,16.97,16.98,16.97,16.98,48
20150501|2014-10-14 06:30,14,16.98,17,16.98,16.99,33
20150501|2014-10-14 07:00,14,16.99,17.05,16.87,17.03,403
20150501|2014-10-14 07:30,14,17.03,17.04,16.99,16.99,158
20150501|2014-10-14 08:00,14,16.98,16.99,16.96,16.98,177
20150501|2014-10-14 08:30,14,16.97,17.01,16.97,16.98,265
20150501|2014-10-14 09:00,14,16.98,17.01,16.98,17,82
20150501|2014-10-14 09:30,14,17,17.08,17,17.05,237
20150501|2014-10-14 10:00,14,17.05,17.09,17.04,17.07,115
20150501|2014-10-14 10:30,14,17.06,17.06,17,17.04,142
20150501|2014-10-14 11:00,14,17.03,17.09,17.03,17.04,56
20150501|2014-10-14 11:30,14,17.06,17.09,17.05,17.07,471
20150501|2014-10-15 02:30,15,17.12,17.2,17.12,17.19,648
20150501|2014-10-15 03:00,15,17.18,17.18,17.16,17.17,304
20150501|2014-10-15 03:30,15,17.17,17.17,17.14,17.14,253
20150501|2014-10-15 04:00,15,17.14,17.16,17.14,17.16,46
20150501|2014-10-15 04:30,15,17.15,17.16,17.12,17.12,20
20150501|2014-10-15 05:00,15,17.13,17.15,17.13,17.14,13
20150501|2014-10-15 05:30,15,17.15,17.15,17.15,17.15,3
20150501|2014-10-15 06:00,15,17.13,17.13,17.12,17.13,8
20150501|2014-10-15 06:30,15,17.14,17.14,17.12,17.13,29
20150501|2014-10-15 07:00,15,17.12,17.12,16.92,16.97,831
20150501|2014-10-15 07:30,15,16.96,17.01,16.89,17,381
20150501|2014-10-15 08:00,15,16.99,17.04,16.95,16.97,229
20150501|2014-10-15 08:30,15,16.95,16.98,16.89,16.94,425
20150501|2014-10-15 09:00,15,16.94,16.94,16.81,16.88,263
20150501|2014-10-15 09:30,15,16.86,16.87,16.8,16.81,526
20150501|2014-10-15 10:00,15,16.84,16.87,16.7,16.76,735
20150501|2014-10-15 10:30,15,16.77,16.9,16.77,16.83,346
20150501|2014-10-15 11:00,15,16.81,16.82,16.75,16.81,448
20150501|2014-10-15 11:30,15,16.81,16.82,16.75,16.78,829
20150501|2014-10-16 02:30,16,16.84,16.92,16.82,16.9,434
20150501|2014-10-16 03:00,16,16.9,16.9,16.81,16.87,177
20150501|2014-10-16 03:30,16,16.87,16.89,16.87,16.88,64
20150501|2014-10-16 04:00,16,16.89,16.9,16.85,16.85,28
20150501|2014-10-16 04:30,16,16.84,16.86,16.83,16.83,23
20150501|2014-10-16 05:00,16,16.83,16.83,16.77,16.8,70
20150501|2014-10-16 05:30,16,16.81,16.85,16.8,16.85,47
20150501|2014-10-16 06:00,16,16.85,16.86,16.8,16.8,15
20150501|2014-10-16 06:30,16,16.81,16.83,16.8,16.8,27
20150501|2014-10-16 07:00,16,16.81,16.81,16.59,16.64,2442
20150501|2014-10-16 07:30,16,16.65,16.67,16.57,16.59,900
20150501|2014-10-16 08:00,16,16.59,16.73,16.59,16.73,563
20150501|2014-10-16 08:30,16,16.74,16.82,16.64,16.81,331
20150501|2014-10-16 09:00,16,16.8,16.88,16.77,16.84,190
20150501|2014-10-16 09:30,16,16.84,16.93,16.84,16.92,324
20150501|2014-10-16 10:00,16,16.92,16.93,16.84,16.92,216
20150501|2014-10-16 10:30,16,16.94,16.95,16.84,16.89,187
20150501|2014-10-16 11:00,16,16.9,16.94,16.9,16.9,141
20150501|2014-10-16 11:30,16,16.89,16.94,16.87,16.91,607
20150501|2014-10-17 02:30,17,16.95,16.95,16.85,16.87,252
20150501|2014-10-17 03:00,17,16.87,16.88,16.86,16.86,77
20150501|2014-10-17 03:30,17,16.86,16.87,16.85,16.85,131
20150501|2014-10-17 04:00,17,16.86,16.9,16.86,16.86,34
20150501|2014-10-17 04:30,17,16.86,16.86,16.84,16.86,22
20150501|2014-10-17 05:00,17,16.87,16.87,16.87,16.87,1
20150501|2014-10-17 05:30,17,16.88,16.88,16.84,16.85,40
20150501|2014-10-17 06:00,17,16.83,16.83,16.81,16.82,98
20150501|2014-10-17 06:30,17,16.85,16.85,16.82,16.83,48
20150501|2014-10-17 07:00,17,16.84,16.92,16.82,16.9,138
20150501|2014-10-17 07:30,17,16.9,16.9,16.82,16.89,184
20150501|2014-10-17 08:00,17,16.88,16.89,16.81,16.82,210
20150501|2014-10-17 08:30,17,16.82,16.84,16.78,16.78,237
20150501|2014-10-17 09:00,17,16.77,16.79,16.72,16.74,214
20150501|2014-10-17 09:30,17,16.74,16.79,16.69,16.76,158
20150501|2014-10-17 10:00,17,16.72,16.85,16.72,16.84,359
20150501|2014-10-17 10:30,17,16.83,16.91,16.8,16.85,127
20150501|2014-10-17 11:00,17,16.84,16.98,16.84,16.98,513
20150501|2014-10-17 11:30,17,16.96,16.96,16.85,16.86,466
20150501|2014-10-20 02:30,20,16.94,16.94,16.91,16.93,175
20150501|2014-10-20 03:00,20,16.93,16.93,16.91,16.91,51
20150501|2014-10-20 03:30,20,16.9,17,16.88,17,228
20150501|2014-10-20 04:00,20,16.99,16.99,16.95,16.97,57
20150501|2014-10-20 04:30,20,16.98,17.11,16.98,17.07,697
20150501|2014-10-20 05:00,20,17.06,17.07,17.02,17.02,148
20150501|2014-10-20 05:30,20,17.01,17.03,16.91,16.99,139
20150501|2014-10-20 06:00,20,16.96,17.02,16.96,16.96,60
20150501|2014-10-20 06:30,20,16.95,16.95,16.91,16.92,74
20150501|2014-10-20 07:00,20,16.91,16.94,16.9,16.91,115
20150501|2014-10-20 07:30,20,16.9,17.04,16.88,17.02,439
20150501|2014-10-20 08:00,20,17.01,17.03,16.94,16.98,212
20150501|2014-10-20 08:30,20,16.98,17.05,16.96,17.01,96
20150501|2014-10-20 09:00,20,17.02,17.04,16.97,16.98,59
20150501|2014-10-20 09:30,20,16.97,17.01,16.97,16.97,29
20150501|2014-10-20 10:00,20,16.97,17.01,16.97,17.01,33
20150501|2014-10-20 10:30,20,17.02,17.02,16.97,16.98,158
20150501|2014-10-20 11:00,20,16.97,17,16.93,16.95,400
20150501|2014-10-20 11:30,20,16.96,16.99,16.9,16.92,619
20150501|2014-10-21 02:30,21,16.95,16.96,16.93,16.96,99
20150501|2014-10-21 03:00,21,16.96,16.97,16.91,16.93,72
20150501|2014-10-21 03:30,21,16.92,16.92,16.82,16.84,213
20150501|2014-10-21 04:00,21,16.85,16.85,16.76,16.8,117
20150501|2014-10-21 04:30,21,16.81,16.82,16.77,16.77,20
20150501|2014-10-21 05:00,21,16.77,16.77,16.72,16.72,28
20150501|2014-10-21 05:30,21,16.7,16.76,16.67,16.7,223
20150501|2014-10-21 06:00,21,16.69,16.73,16.67,16.73,98
20150501|2014-10-21 06:30,21,16.73,16.73,16.72,16.72,45
20150501|2014-10-21 07:00,21,16.73,16.73,16.68,16.69,171
20150501|2014-10-21 07:30,21,16.69,16.75,16.66,16.72,130
20150501|2014-10-21 08:00,21,16.71,16.71,16.65,16.7,100
20150501|2014-10-21 08:30,21,16.7,16.76,16.7,16.76,78
20150501|2014-10-21 09:00,21,16.76,16.76,16.67,16.74,143
20150501|2014-10-21 09:30,21,16.72,16.76,16.71,16.71,54
20150501|2014-10-21 10:00,21,16.74,16.75,16.68,16.68,170
20150501|2014-10-21 10:30,21,16.69,16.72,16.66,16.71,115
20150501|2014-10-21 11:00,21,16.72,16.72,16.69,16.72,110
20150501|2014-10-21 11:30,21,16.7,16.73,16.69,16.71,360
20150501|2014-10-22 02:30,22,16.86,16.93,16.81,16.85,866
20150501|2014-10-22 03:00,22,16.86,16.88,16.86,16.88,280
20150501|2014-10-22 03:30,22,16.86,16.87,16.86,16.87,22
20150501|2014-10-22 04:00,22,16.87,16.87,16.86,16.86,3
20150501|2014-10-22 04:30,22,16.83,16.83,16.83,16.83,1
20150501|2014-10-22 05:00,22,16.86,16.89,16.86,16.88,95
20150501|2014-10-22 05:30,22,16.88,16.88,16.81,16.83,38
20150501|2014-10-22 06:00,22,16.83,16.85,16.81,16.82,233
20150501|2014-10-22 06:30,22,16.82,16.83,16.8,16.81,198
20150501|2014-10-22 07:00,22,16.83,16.87,16.83,16.86,212
20150501|2014-10-22 07:30,22,16.86,16.86,16.82,16.86,97
20150501|2014-10-22 08:00,22,16.85,16.88,16.85,16.85,68
20150501|2014-10-22 08:30,22,16.84,16.84,16.81,16.82,357
20150501|2014-10-22 09:00,22,16.81,16.83,16.79,16.82,499
20150501|2014-10-22 09:30,22,16.82,16.83,16.81,16.82,75
20150501|2014-10-22 10:00,22,16.82,16.88,16.81,16.87,280
20150501|2014-10-22 10:30,22,16.88,16.88,16.85,16.87,93
20150501|2014-10-22 11:00,22,16.85,16.85,16.84,16.84,89
20150501|2014-10-22 11:30,22,16.83,16.83,16.73,16.77,564
20150501|2014-10-23 02:30,23,16.76,16.81,16.71,16.77,404
20150501|2014-10-23 03:00,23,16.77,16.82,16.77,16.8,179
20150501|2014-10-23 03:30,23,16.81,16.83,16.81,16.81,7
20150501|2014-10-23 04:00,23,16.8,16.8,16.79,16.79,8
20150501|2014-10-23 04:30,23,16.81,16.82,16.77,16.81,14
20150501|2014-10-23 05:00,23,16.81,16.82,16.77,16.82,91
20150501|2014-10-23 05:30,23,16.83,16.84,16.81,16.81,102
20150501|2014-10-23 06:00,23,16.81,16.81,16.79,16.81,50
20150501|2014-10-23 06:30,23,16.81,16.82,16.8,16.8,96
20150501|2014-10-23 07:00,23,16.78,16.82,16.74,16.74,187
20150501|2014-10-23 07:30,23,16.73,16.76,16.71,16.72,147
20150501|2014-10-23 08:00,23,16.7,16.7,16.68,16.7,140
20150501|2014-10-23 08:30,23,16.69,16.69,16.61,16.63,335
20150501|2014-10-23 09:00,23,16.63,16.63,16.53,16.58,846
20150501|2014-10-23 09:30,23,16.59,16.6,16.55,16.59,203
20150501|2014-10-23 10:00,23,16.57,16.62,16.55,16.57,164
20150501|2014-10-23 10:30,23,16.56,16.59,16.54,16.55,359
20150501|2014-10-23 11:00,23,16.54,16.54,16.43,16.43,838
20150501|2014-10-23 11:30,23,16.43,16.49,16.43,16.47,641
20150501|2014-10-24 02:30,24,16.54,16.61,16.54,16.59,397
20150501|2014-10-24 03:00,24,16.59,16.61,16.57,16.59,63
20150501|2014-10-24 03:30,24,16.58,16.61,16.57,16.58,121
20150501|2014-10-24 04:00,24,16.6,16.62,16.59,16.62,97
20150501|2014-10-24 04:30,24,16.6,16.62,16.58,16.59,160
20150501|2014-10-24 05:00,24,16.6,16.6,16.54,16.58,55
20150501|2014-10-24 05:30,24,16.57,16.57,16.56,16.56,3
20150501|2014-10-24 06:00,24,16.55,16.55,16.55,16.55,2
20150501|2014-10-24 06:30,24,16.56,16.59,16.56,16.57,142
20150501|2014-10-24 07:00,24,16.57,16.62,16.55,16.58,102
20150501|2014-10-24 07:30,24,16.6,16.61,16.59,16.6,79
20150501|2014-10-24 08:00,24,16.6,16.61,16.58,16.59,154
20150501|2014-10-24 08:30,24,16.6,16.68,16.6,16.64,375
20150501|2014-10-24 09:00,24,16.65,16.68,16.64,16.65,356
20150501|2014-10-24 09:30,24,16.65,16.76,16.65,16.72,575
20150501|2014-10-24 10:00,24,16.74,16.74,16.65,16.73,189
20150501|2014-10-24 10:30,24,16.74,16.74,16.67,16.67,238
20150501|2014-10-24 11:00,24,16.67,16.68,16.63,16.63,334
20150501|2014-10-24 11:30,24,16.67,16.68,16.62,16.64,602
20150501|2014-10-27 03:30,27,16.45,16.45,16.35,16.38,1097
20150501|2014-10-27 04:00,27,16.38,16.38,16.35,16.35,283
20150501|2014-10-27 04:30,27,16.35,16.37,16.35,16.36,278
20150501|2014-10-27 05:00,27,16.35,16.36,16.33,16.33,208
20150501|2014-10-27 05:30,27,16.33,16.33,16.3,16.3,315
20150501|2014-10-27 06:00,27,16.3,16.37,16.29,16.35,322
20150501|2014-10-27 06:30,27,16.34,16.4,16.34,16.34,158
20150501|2014-10-27 07:00,27,16.34,16.37,16.29,16.31,193
20150501|2014-10-27 07:30,27,16.31,16.38,16.29,16.38,419
20150501|2014-10-27 08:00,27,16.38,16.38,16.31,16.32,221
20150501|2014-10-27 08:30,27,16.34,16.4,16.33,16.39,258
20150501|2014-10-27 09:00,27,16.39,16.39,16.34,16.37,110
20150501|2014-10-27 09:30,27,16.38,16.39,16.28,16.35,321
20150501|2014-10-27 10:00,27,16.35,16.36,16.25,16.25,347
20150501|2014-10-27 10:30,27,16.26,16.27,16.23,16.25,369
20150501|2014-10-27 11:00,27,16.26,16.31,16.25,16.3,138
20150501|2014-10-27 11:30,27,16.28,16.36,16.27,16.36,345
20150501|2014-10-28 03:30,28,16.32,16.35,16.28,16.28,467
20150501|2014-10-28 04:00,28,16.28,16.28,16.26,16.28,86
20150501|2014-10-28 04:30,28,16.28,16.3,16.27,16.29,145
20150501|2014-10-28 05:00,28,16.29,16.31,16.29,16.29,44
20150501|2014-10-28 06:00,28,16.31,16.31,16.3,16.3,32
20150501|2014-10-28 06:30,28,16.3,16.37,16.29,16.35,639
20150501|2014-10-28 07:00,28,16.36,16.39,16.35,16.38,201
20150501|2014-10-28 07:30,28,16.38,16.39,16.35,16.36,91
20150501|2014-10-28 08:00,28,16.35,16.38,16.29,16.29,156
20150501|2014-10-28 08:30,28,16.29,16.31,16.28,16.3,50
20150501|2014-10-28 09:00,28,16.3,16.33,16.28,16.31,205
20150501|2014-10-28 09:30,28,16.3,16.34,16.29,16.31,120
20150501|2014-10-28 10:00,28,16.3,16.31,16.28,16.31,89
20150501|2014-10-28 10:30,28,16.31,16.39,16.3,16.39,277
20150501|2014-10-28 11:00,28,16.38,16.49,16.38,16.45,830
20150501|2014-10-28 11:30,28,16.46,16.48,16.4,16.46,282
20150501|2014-10-29 03:30,29,16.48,16.53,16.46,16.51,338
20150501|2014-10-29 04:00,29,16.51,16.52,16.49,16.49,318
20150501|2014-10-29 04:30,29,16.49,16.52,16.49,16.52,47
20150501|2014-10-29 05:00,29,16.52,16.55,16.52,16.55,172
20150501|2014-10-29 05:30,29,16.55,16.55,16.55,16.55,11
20150501|2014-10-29 06:00,29,16.55,16.59,16.54,16.59,225
20150501|2014-10-29 06:30,29,16.58,16.59,16.56,16.56,87
20150501|2014-10-29 07:00,29,16.56,16.57,16.5,16.52,248
20150501|2014-10-29 07:30,29,16.51,16.56,16.51,16.56,103
20150501|2014-10-29 08:00,29,16.56,16.62,16.54,16.6,282
20150501|2014-10-29 08:30,29,16.61,16.62,16.58,16.58,172
20150501|2014-10-29 09:00,29,16.58,16.67,16.56,16.61,281
20150501|2014-10-29 09:30,29,16.62,16.65,16.62,16.64,40
20150501|2014-10-29 10:00,29,16.65,16.67,16.62,16.66,174
20150501|2014-10-29 10:30,29,16.65,16.65,16.58,16.59,244
20150501|2014-10-29 11:00,29,16.6,16.66,16.6,16.6,227
20150501|2014-10-29 11:30,29,16.6,16.63,16.56,16.58,661
20150501|2014-10-30 03:30,30,16.6,16.64,16.53,16.55,101
20150501|2014-10-30 04:00,30,16.54,16.54,16.48,16.48,163
20150501|2014-10-30 04:30,30,16.48,16.48,16.45,16.46,68
20150501|2014-10-30 05:00,30,16.46,16.47,16.45,16.46,19
20150501|2014-10-30 05:30,30,16.45,16.46,16.45,16.46,36
20150501|2014-10-30 06:00,30,16.46,16.57,16.46,16.51,101
20150501|2014-10-30 06:30,30,16.51,16.51,16.49,16.49,11
20150501|2014-10-30 07:00,30,16.49,16.6,16.49,16.52,129
20150501|2014-10-30 07:30,30,16.51,16.59,16.5,16.58,208
20150501|2014-10-30 08:00,30,16.58,16.58,16.52,16.52,54
20150501|2014-10-30 08:30,30,16.51,16.57,16.5,16.55,151
20150501|2014-10-30 09:00,30,16.56,16.62,16.56,16.61,224
20150501|2014-10-30 09:30,30,16.61,16.62,16.56,16.57,127
20150501|2014-10-30 10:00,30,16.58,16.61,16.55,16.59,149
20150501|2014-10-30 10:30,30,16.59,16.59,16.56,16.56,237
20150501|2014-10-30 11:00,30,16.57,16.59,16.55,16.57,107
20150501|2014-10-30 11:30,30,16.57,16.6,16.54,16.54,521
20150501|2014-10-31 03:30,31,16.62,16.62,16.5,16.54,161
20150501|2014-10-31 04:00,31,16.53,16.57,16.52,16.57,40
20150501|2014-10-31 04:30,31,16.56,16.57,16.56,16.57,17
20150501|2014-10-31 05:00,31,16.57,16.57,16.56,16.56,12
20150501|2014-10-31 05:30,31,16.57,16.59,16.56,16.59,50
20150501|2014-10-31 06:00,31,16.58,16.59,16.58,16.59,2
20150501|2014-10-31 06:30,31,16.56,16.57,16.53,16.54,61
20150501|2014-10-31 07:00,31,16.52,16.55,16.46,16.46,136
20150501|2014-10-31 07:30,31,16.46,16.52,16.46,16.48,111
20150501|2014-10-31 08:00,31,16.49,16.49,16.4,16.43,680
20150501|2014-10-31 08:30,31,16.43,16.49,16.41,16.49,479
20150501|2014-10-31 09:00,31,16.49,16.49,16.44,16.44,109
20150501|2014-10-31 09:30,31,16.43,16.48,16.39,16.41,728
20150501|2014-10-31 10:00,31,16.4,16.41,16.35,16.37,208
20150501|2014-10-31 10:30,31,16.38,16.38,16.36,16.38,185
20150501|2014-10-31 11:00,31,16.38,16.38,16.29,16.31,725
20150501|2014-10-31 11:30,31,16.3,16.36,16.29,16.33,549
20150501|2014-11-03 02:30,3,16.33,16.33,16.26,16.28,197
20150501|2014-11-03 03:00,3,16.3,16.33,16.29,16.3,186
20150501|2014-11-03 03:30,3,16.3,16.3,16.25,16.27,128
20150501|2014-11-03 04:00,3,16.27,16.27,16.25,16.26,15
20150501|2014-11-03 04:30,3,16.25,16.26,16.25,16.25,40
20150501|2014-11-03 05:00,3,16.26,16.28,16.26,16.28,67
20150501|2014-11-03 05:30,3,16.27,16.35,16.27,16.31,159
20150501|2014-11-03 06:00,3,16.32,16.34,16.3,16.31,86
20150501|2014-11-03 06:30,3,16.32,16.33,16.32,16.32,46
20150501|2014-11-03 07:00,3,16.32,16.35,16.28,16.31,307
20150501|2014-11-03 07:30,3,16.32,16.33,16.3,16.3,127
20150501|2014-11-03 08:00,3,16.29,16.29,16.25,16.26,330
20150501|2014-11-03 08:30,3,16.27,16.28,16.26,16.26,112
20150501|2014-11-03 09:00,3,16.27,16.28,16.24,16.27,356
20150501|2014-11-03 09:30,3,16.27,16.27,16.24,16.26,149
20150501|2014-11-03 10:00,3,16.27,16.27,16.21,16.21,412
20150501|2014-11-03 10:30,3,16.22,16.26,16.21,16.24,101
20150501|2014-11-03 11:00,3,16.24,16.28,16.23,16.27,255
20150501|2014-11-03 11:30,3,16.27,16.28,16.22,16.23,826
20150501|2014-11-04 02:30,4,16.22,16.22,16.13,16.18,757
20150501|2014-11-04 03:00,4,16.18,16.26,16.17,16.24,734
20150501|2014-11-04 03:30,4,16.24,16.24,16.22,16.24,13
20150501|2014-11-04 04:00,4,16.24,16.24,16.22,16.23,57
20150501|2014-11-04 04:30,4,16.22,16.25,16.21,16.22,52
20150501|2014-11-04 05:00,4,16.23,16.23,16.22,16.22,31
20150501|2014-11-04 05:30,4,16.21,16.24,16.21,16.22,38
20150501|2014-11-04 06:00,4,16.22,16.22,16.19,16.19,26
20150501|2014-11-04 06:30,4,16.2,16.21,16.2,16.2,111
20150501|2014-11-04 07:00,4,16.22,16.22,16.18,16.19,1072
20150501|2014-11-04 07:30,4,16.19,16.22,16.18,16.2,274
20150501|2014-11-04 08:00,4,16.2,16.2,16.17,16.18,410
20150501|2014-11-04 08:30,4,16.19,16.21,16.17,16.21,209
20150501|2014-11-04 09:00,4,16.21,16.23,16.2,16.2,238
20150501|2014-11-04 09:30,4,16.21,16.21,16.18,16.18,719
20150501|2014-11-04 10:00,4,16.18,16.2,16.17,16.17,801
20150501|2014-11-04 10:30,4,16.17,16.17,16.11,16.11,1578
20150501|2014-11-04 11:00,4,16.12,16.12,16.05,16.09,1940
20150501|2014-11-04 11:30,4,16.09,16.12,16.03,16.1,1018
20150501|2014-11-05 02:30,5,16.1,16.12,16.04,16.04,203
20150501|2014-11-05 03:00,5,16.06,16.08,16.03,16.03,46
20150501|2014-11-05 03:30,5,16.05,16.08,16.05,16.07,58
20150501|2014-11-05 04:00,5,16.07,16.08,16.06,16.06,80
20150501|2014-11-05 04:30,5,16.05,16.05,16.03,16.04,20
20150501|2014-11-05 05:00,5,16.04,16.05,16.01,16.03,141
20150501|2014-11-05 05:30,5,16.04,16.04,16.03,16.03,73
20150501|2014-11-05 06:00,5,16.03,16.08,16.03,16.08,144
20150501|2014-11-05 06:30,5,16.08,16.1,16.08,16.09,71
20150501|2014-11-05 07:00,5,16.1,16.18,16.1,16.13,682
20150501|2014-11-05 07:30,5,16.13,16.14,16.09,16.11,92
20150501|2014-11-05 08:00,5,16.11,16.13,16.09,16.11,196
20150501|2014-11-05 08:30,5,16.11,16.11,16,16,465
20150501|2014-11-05 09:00,5,16,16.01,15.99,16,734
20150501|2014-11-05 09:30,5,16,16.05,16,16.01,80
20150501|2014-11-05 10:00,5,16.02,16.04,16.01,16.02,174
20150501|2014-11-05 10:30,5,16.01,16.01,15.96,15.96,544
20150501|2014-11-05 11:00,5,15.96,16,15.96,15.98,354
20150501|2014-11-05 11:30,5,15.97,15.97,15.94,15.95,2004
20150501|2014-11-06 02:30,6,15.98,16.03,15.96,16.03,433
20150501|2014-11-06 03:00,6,16.03,16.04,16,16.03,188
20150501|2014-11-06 03:30,6,16.03,16.03,16,16,29
20150501|2014-11-06 04:00,6,16.02,16.02,16,16,22
20150501|2014-11-06 04:30,6,16,16,15.95,15.97,116
20150501|2014-11-06 05:00,6,15.96,15.97,15.96,15.97,2
20150501|2014-11-06 05:30,6,15.97,15.97,15.97,15.97,37
20150501|2014-11-06 06:00,6,15.96,15.99,15.96,15.99,122
20150501|2014-11-06 06:30,6,15.99,15.99,15.95,15.96,144
20150501|2014-11-06 07:00,6,15.98,15.98,15.9,15.94,433
20150501|2014-11-06 07:30,6,15.96,15.97,15.89,15.95,411
20150501|2014-11-06 08:00,6,15.94,15.96,15.91,15.91,94
20150501|2014-11-06 08:30,6,15.9,15.91,15.87,15.89,314
20150501|2014-11-06 09:00,6,15.9,15.93,15.87,15.88,90
20150501|2014-11-06 09:30,6,15.87,15.88,15.84,15.86,470
20150501|2014-11-06 10:00,6,15.86,15.87,15.85,15.87,103
20150501|2014-11-06 10:30,6,15.86,15.94,15.86,15.92,337
20150501|2014-11-06 11:00,6,15.92,15.95,15.89,15.89,162
20150501|2014-11-06 11:30,6,15.89,15.92,15.85,15.91,527
20150501|2014-11-06 12:00,6,15.92,15.92,15.92,15.92,3
20150501|2014-11-07 02:30,7,16.1,16.27,16.05,16.13,1334
20150501|2014-11-07 03:00,7,16.13,16.15,16.11,16.14,1043
20150501|2014-11-07 03:30,7,16.14,16.15,16.09,16.11,408
20150501|2014-11-07 04:00,7,16.12,16.12,16.01,16.02,74
20150501|2014-11-07 04:30,7,16.02,16.07,16.02,16.06,265
20150501|2014-11-07 05:00,7,16.04,16.11,16,16.01,390
20150501|2014-11-07 05:30,7,16.02,16.02,15.99,15.99,823
20150501|2014-11-07 06:00,7,16,16,15.95,15.97,280
20150501|2014-11-07 06:30,7,16,16,15.96,15.97,129
20150501|2014-11-07 07:00,7,15.97,16.01,15.93,15.93,364
20150501|2014-11-07 07:30,7,15.93,16.02,15.93,15.97,367
20150501|2014-11-07 08:00,7,15.97,16.03,15.96,16.03,530
20150501|2014-11-07 08:30,7,16.02,16.11,16,16.1,152
20150501|2014-11-07 09:00,7,16.11,16.11,16.05,16.07,211
20150501|2014-11-07 09:30,7,16.08,16.18,16.07,16.15,589
20150501|2014-11-07 10:00,7,16.17,16.22,16.13,16.15,394
20150501|2014-11-07 10:30,7,16.15,16.15,16.09,16.1,199
20150501|2014-11-07 11:00,7,16.1,16.1,16.05,16.07,177
20150501|2014-11-07 11:30,7,16.07,16.09,16.02,16.03,1128
20150501|2014-11-10 02:30,10,16.08,16.13,15.99,16.02,342
20150501|2014-11-10 03:00,10,16.02,16.05,16.02,16.05,21
20150501|2014-11-10 03:30,10,16.05,16.05,16.03,16.03,46
20150501|2014-11-10 04:00,10,16.03,16.04,16.02,16.03,22
20150501|2014-11-10 04:30,10,16.04,16.08,16.04,16.05,75
20150501|2014-11-10 05:00,10,16.05,16.08,16.05,16.05,63
20150501|2014-11-10 05:30,10,16.04,16.06,16.04,16.05,18
20150501|2014-11-10 06:00,10,16.04,16.05,16.04,16.04,23
20150501|2014-11-10 06:30,10,16.04,16.04,16.04,16.04,1
20150501|2014-11-10 07:00,10,16.06,16.06,15.94,15.97,324
20150501|2014-11-10 07:30,10,15.97,16.03,15.97,16,164
20150501|2014-11-10 08:00,10,15.99,16,15.95,15.96,154
20150501|2014-11-10 08:30,10,15.95,15.97,15.92,15.95,289
20150501|2014-11-10 09:00,10,15.95,15.95,15.91,15.95,346
20150501|2014-11-10 09:30,10,15.97,15.97,15.92,15.94,108
20150501|2014-11-10 10:00,10,15.94,15.96,15.91,15.93,212
20150501|2014-11-10 10:30,10,15.93,15.97,15.92,15.97,394
20150501|2014-11-10 11:00,10,15.97,16,15.95,15.99,341
20150501|2014-11-10 11:30,10,16,16.04,15.98,16,572
20150501|2014-11-11 02:30,11,16,16.06,15.99,16.06,147
20150501|2014-11-11 03:00,11,16.05,16.08,16.05,16.08,32
20150501|2014-11-11 03:30,11,16.07,16.07,16.03,16.03,25
20150501|2014-11-11 04:00,11,16.03,16.05,16.01,16.05,323
20150501|2014-11-11 04:30,11,16.04,16.07,16.03,16.06,121
20150501|2014-11-11 05:00,11,16.05,16.05,16.05,16.05,6
20150501|2014-11-11 05:30,11,16.06,16.07,16.06,16.07,19
20150501|2014-11-11 06:00,11,16.05,16.06,16.05,16.06,78
20150501|2014-11-11 06:30,11,16.06,16.1,16.06,16.08,155
20150501|2014-11-11 07:00,11,16.08,16.08,15.98,16.03,503
20150501|2014-11-11 07:30,11,16.02,16.04,16.02,16.02,50
20150501|2014-11-11 08:00,11,16.01,16.05,16,16.01,179
20150501|2014-11-11 08:30,11,16.01,16.08,16.01,16.08,169
20150501|2014-11-11 09:00,11,16.08,16.09,16.06,16.08,369
20150501|2014-11-11 09:30,11,16.08,16.31,16.07,16.26,2130
20150501|2014-11-11 10:00,11,16.27,16.41,16.27,16.39,3803
20150501|2014-11-11 10:30,11,16.39,16.6,16.38,16.43,4560
20150501|2014-11-11 11:00,11,16.45,16.48,16.41,16.46,1038
20150501|2014-11-11 11:30,11,16.47,16.55,16.42,16.54,1782
20150501|2014-11-12 02:30,12,16.51,16.59,16.51,16.54,395
20150501|2014-11-12 03:00,12,16.54,16.57,16.54,16.55,263
20150501|2014-11-12 03:30,12,16.55,16.55,16.53,16.54,88
20150501|2014-11-12 04:00,12,16.53,16.53,16.48,16.48,172
20150501|2014-11-12 04:30,12,16.47,16.47,16.42,16.43,384
20150501|2014-11-12 05:00,12,16.42,16.45,16.42,16.44,178
20150501|2014-11-12 05:30,12,16.44,16.45,16.37,16.38,371
20150501|2014-11-12 06:00,12,16.39,16.44,16.37,16.44,243
20150501|2014-11-12 06:30,12,16.44,16.46,16.42,16.46,261
20150501|2014-11-12 07:00,12,16.45,16.48,16.4,16.43,768
20150501|2014-11-12 07:30,12,16.44,16.5,16.44,16.47,255
20150501|2014-11-12 08:00,12,16.47,16.5,16.45,16.49,500
20150501|2014-11-12 08:30,12,16.5,16.51,16.45,16.49,303
20150501|2014-11-12 09:00,12,16.5,16.69,16.5,16.52,1640
20150501|2014-11-12 09:30,12,16.54,16.59,16.52,16.54,263
20150501|2014-11-12 10:00,12,16.54,16.6,16.53,16.6,143
20150501|2014-11-12 10:30,12,16.6,16.61,16.54,16.6,331
20150501|2014-11-12 11:00,12,16.61,16.61,16.57,16.6,300
20150501|2014-11-12 11:30,12,16.6,16.64,16.54,16.54,997
20150501|2014-11-13 02:30,13,16.44,16.56,16.39,16.55,323
20150501|2014-11-13 03:00,13,16.55,16.57,16.53,16.54,33
20150501|2014-11-13 03:30,13,16.55,16.55,16.49,16.53,66
20150501|2014-11-13 04:00,13,16.53,16.54,16.51,16.52,25
20150501|2014-11-13 04:30,13,16.51,16.51,16.51,16.51,7
20150501|2014-11-13 05:00,13,16.52,16.56,16.5,16.51,111
20150501|2014-11-13 05:30,13,16.53,16.53,16.49,16.51,40
20150501|2014-11-13 06:00,13,16.51,16.52,16.5,16.5,22
20150501|2014-11-13 06:30,13,16.5,16.51,16.46,16.47,217
20150501|2014-11-13 07:00,13,16.47,16.54,16.47,16.5,324
20150501|2014-11-13 07:30,13,16.51,16.59,16.49,16.57,984
20150501|2014-11-13 08:00,13,16.57,16.58,16.53,16.54,221
20150501|2014-11-13 08:30,13,16.55,16.57,16.52,16.57,143
20150501|2014-11-13 09:00,13,16.58,16.59,16.52,16.53,235
20150501|2014-11-13 09:30,13,16.53,16.56,16.51,16.52,287
20150501|2014-11-13 10:00,13,16.52,16.56,16.47,16.49,281
20150501|2014-11-13 10:30,13,16.49,16.49,16.36,16.41,775
20150501|2014-11-13 11:00,13,16.4,16.42,16.33,16.33,432
20150501|2014-11-13 11:30,13,16.33,16.35,16.25,16.32,1369
20150501|2014-11-14 02:30,14,16.41,16.41,16.31,16.34,344
20150501|2014-11-14 03:00,14,16.33,16.34,16.31,16.34,15
20150501|2014-11-14 03:30,14,16.34,16.34,16.28,16.28,13
20150501|2014-11-14 04:00,14,16.29,16.3,16.28,16.29,16
20150501|2014-11-14 04:30,14,16.29,16.3,16.29,16.3,16
20150501|2014-11-14 05:00,14,16.31,16.31,16.26,16.28,28
20150501|2014-11-14 05:30,14,16.27,16.27,16.11,16.15,842
20150501|2014-11-14 06:00,14,16.15,16.17,16.14,16.16,313
20150501|2014-11-14 06:30,14,16.14,16.16,16.07,16.12,419
20150501|2014-11-14 07:00,14,16.14,16.19,16.11,16.15,358
20150501|2014-11-14 07:30,14,16.17,16.19,16.14,16.19,121
20150501|2014-11-14 08:00,14,16.19,16.2,16.17,16.19,146
20150501|2014-11-14 08:30,14,16.19,16.23,16.17,16.22,343
20150501|2014-11-14 09:00,14,16.23,16.27,16.23,16.23,629
20150501|2014-11-14 09:30,14,16.23,16.26,16.18,16.21,192
20150501|2014-11-14 10:00,14,16.21,16.27,16.21,16.26,166
20150501|2014-11-14 10:30,14,16.26,16.28,16.26,16.26,247
20150501|2014-11-14 11:00,14,16.25,16.29,16.24,16.28,294
20150501|2014-11-14 11:30,14,16.28,16.28,16.17,16.17,549
20150501|2014-11-17 02:30,17,16.17,16.29,16.17,16.2,161
20150501|2014-11-17 03:00,17,16.2,16.24,16.19,16.23,104
20150501|2014-11-17 03:30,17,16.23,16.23,16.21,16.23,40
20150501|2014-11-17 04:00,17,16.22,16.22,16.21,16.21,9
20150501|2014-11-17 04:30,17,16.2,16.23,16.2,16.2,63
20150501|2014-11-17 05:00,17,16.21,16.22,16.19,16.21,31
20150501|2014-11-17 05:30,17,16.22,16.23,16.17,16.17,37
20150501|2014-11-17 06:00,17,16.17,16.19,16.16,16.16,37
20150501|2014-11-17 06:30,17,16.16,16.18,16.09,16.09,426
20150501|2014-11-17 07:00,17,16.09,16.11,16.02,16.07,746
20150501|2014-11-17 07:30,17,16.06,16.13,16.05,16.11,183
20150501|2014-11-17 08:00,17,16.12,16.13,16.1,16.12,196
20150501|2014-11-17 08:30,17,16.11,16.12,16.07,16.07,382
20150501|2014-11-17 09:00,17,16.08,16.13,16.08,16.12,329
20150501|2014-11-17 09:30,17,16.11,16.13,16.1,16.12,344
20150501|2014-11-17 10:00,17,16.12,16.16,16.11,16.14,679
20150501|2014-11-17 10:30,17,16.14,16.16,16.12,16.14,273
20150501|2014-11-17 11:00,17,16.14,16.15,16.12,16.13,154
20150501|2014-11-17 11:30,17,16.13,16.15,16.11,16.13,844
20150501|2014-11-18 02:30,18,16.18,16.18,16.12,16.14,150
20150501|2014-11-18 03:00,18,16.14,16.22,16.13,16.19,72
20150501|2014-11-18 03:30,18,16.2,16.21,16.18,16.19,39
20150501|2014-11-18 04:00,18,16.19,16.2,16.18,16.2,11
20150501|2014-11-18 04:30,18,16.21,16.23,16.18,16.18,41
20150501|2014-11-18 05:00,18,16.17,16.18,16.16,16.17,18
20150501|2014-11-18 05:30,18,16.16,16.18,16.15,16.18,32
20150501|2014-11-18 06:00,18,16.16,16.18,16.14,16.18,25
20150501|2014-11-18 06:30,18,16.18,16.19,16.17,16.18,167
20150501|2014-11-18 07:00,18,16.17,16.17,16.11,16.14,206
20150501|2014-11-18 07:30,18,16.15,16.15,16.09,16.1,45
20150501|2014-11-18 08:00,18,16.11,16.14,16.1,16.13,80
20150501|2014-11-18 08:30,18,16.14,16.14,16.03,16.08,373
20150501|2014-11-18 09:00,18,16.09,16.1,16.05,16.1,122
20150501|2014-11-18 09:30,18,16.1,16.12,16.09,16.11,117
20150501|2014-11-18 10:00,18,16.11,16.11,16.04,16.05,138
20150501|2014-11-18 10:30,18,16.06,16.09,16.04,16.08,141
20150501|2014-11-18 11:00,18,16.08,16.08,16.05,16.05,187
20150501|2014-11-18 11:30,18,16.06,16.09,16.05,16.08,478
20150501|2014-11-19 02:30,19,16.04,16.07,16.02,16.03,86
20150501|2014-11-19 03:00,19,16.03,16.03,16.03,16.03,20
20150501|2014-11-19 03:30,19,16.03,16.04,16.03,16.04,44
20150501|2014-11-19 04:00,19,16.04,16.06,16.04,16.06,28
20150501|2014-11-19 04:30,19,16.06,16.1,16.06,16.09,29
20150501|2014-11-19 05:00,19,16.09,16.09,16.09,16.09,5
20150501|2014-11-19 05:30,19,16.08,16.1,16.08,16.1,10
20150501|2014-11-19 06:00,19,16.1,16.1,16.08,16.08,23
20150501|2014-11-19 06:30,19,16.09,16.13,16.08,16.11,128
20150501|2014-11-19 07:00,19,16.11,16.2,16.11,16.16,272
20150501|2014-11-19 07:30,19,16.15,16.17,16.14,16.16,23
20150501|2014-11-19 08:00,19,16.16,16.3,16.14,16.23,733
20150501|2014-11-19 08:30,19,16.24,16.25,16.22,16.22,82
20150501|2014-11-19 09:00,19,16.21,16.26,16.18,16.25,283
20150501|2014-11-19 09:30,19,16.25,16.27,16.2,16.27,159
20150501|2014-11-19 10:00,19,16.27,16.28,16.24,16.28,96
20150501|2014-11-19 10:30,19,16.28,16.29,16.28,16.28,89
20150501|2014-11-19 11:00,19,16.29,16.29,16.24,16.27,324
20150501|2014-11-19 11:30,19,16.28,16.31,16.18,16.2,1223
20150501|2014-11-20 02:30,20,16.19,16.25,16.19,16.23,63
20150501|2014-11-20 03:00,20,16.19,16.2,16.19,16.2,16
20150501|2014-11-20 03:30,20,16.21,16.21,16.2,16.21,29
20150501|2014-11-20 04:00,20,16.2,16.21,16.19,16.21,22
20150501|2014-11-20 04:30,20,16.2,16.21,16.2,16.2,68
20150501|2014-11-20 05:00,20,16.21,16.25,16.21,16.25,70
20150501|2014-11-20 05:30,20,16.26,16.29,16.26,16.29,90
20150501|2014-11-20 06:00,20,16.29,16.35,16.29,16.32,156
20150501|2014-11-20 06:30,20,16.33,16.44,16.33,16.42,486
20150501|2014-11-20 07:00,20,16.44,16.48,16.4,16.48,533
20150501|2014-11-20 07:30,20,16.48,16.53,16.47,16.49,1022
20150501|2014-11-20 08:00,20,16.5,16.5,16.47,16.49,270
20150501|2014-11-20 08:30,20,16.49,16.49,16.45,16.47,135
20150501|2014-11-20 09:00,20,16.47,16.49,16.47,16.49,99
20150501|2014-11-20 09:30,20,16.49,16.5,16.48,16.5,187
20150501|2014-11-20 10:00,20,16.5,16.52,16.49,16.51,188
20150501|2014-11-20 10:30,20,16.5,16.52,16.49,16.51,157
20150501|2014-11-20 11:00,20,16.51,16.52,16.49,16.49,167
20150501|2014-11-20 11:30,20,16.5,16.52,16.39,16.42,710
20150501|2014-11-21 02:30,21,16.4,16.4,16.24,16.27,450
20150501|2014-11-21 03:00,21,16.26,16.3,16.26,16.3,22
20150501|2014-11-21 03:30,21,16.31,16.32,16.31,16.31,22
20150501|2014-11-21 04:00,21,16.31,16.31,16.29,16.3,16
20150501|2014-11-21 04:30,21,16.3,16.32,16.29,16.31,48
20150501|2014-11-21 05:00,21,16.32,16.33,16.31,16.32,38
20150501|2014-11-21 05:30,21,16.32,16.32,16.29,16.31,22
20150501|2014-11-21 06:00,21,16.31,16.35,16.3,16.34,148
20150501|2014-11-21 06:30,21,16.35,16.35,16.32,16.33,44
20150501|2014-11-21 07:00,21,16.32,16.33,16.3,16.32,84
20150501|2014-11-21 07:30,21,16.33,16.38,16.31,16.38,202
20150501|2014-11-21 08:00,21,16.38,16.42,16.37,16.42,261
20150501|2014-11-21 08:30,21,16.42,16.46,16.41,16.46,363
20150501|2014-11-21 09:00,21,16.46,16.48,16.45,16.46,234
20150501|2014-11-21 09:30,21,16.46,16.52,16.46,16.49,342
20150501|2014-11-21 10:00,21,16.49,16.51,16.47,16.49,261
20150501|2014-11-21 10:30,21,16.49,16.49,16.42,16.46,300
20150501|2014-11-21 11:00,21,16.46,16.46,16.39,16.43,241
20150501|2014-11-21 11:30,21,16.44,16.49,16.42,16.48,704
20150501|2014-11-24 02:30,24,16.44,16.44,16.38,16.39,657
20150501|2014-11-24 03:00,24,16.39,16.39,16.39,16.39,22
20150501|2014-11-24 03:30,24,16.38,16.39,16.37,16.39,115
20150501|2014-11-24 04:00,24,16.38,16.38,16.34,16.35,158
20150501|2014-11-24 04:30,24,16.35,16.37,16.35,16.36,6
20150501|2014-11-24 05:00,24,16.37,16.42,16.37,16.4,178
20150501|2014-11-24 05:30,24,16.39,16.39,16.38,16.38,44
20150501|2014-11-24 06:00,24,16.38,16.38,16.38,16.38,10
20150501|2014-11-24 06:30,24,16.36,16.39,16.36,16.38,38
20150501|2014-11-24 07:00,24,16.39,16.43,16.38,16.42,96
20150501|2014-11-24 07:30,24,16.44,16.44,16.41,16.41,50
20150501|2014-11-24 08:00,24,16.41,16.45,16.41,16.44,88
20150501|2014-11-24 08:30,24,16.44,16.45,16.42,16.43,67
20150501|2014-11-24 09:00,24,16.43,16.45,16.4,16.44,99
20150501|2014-11-24 09:30,24,16.46,16.47,16.41,16.43,225
20150501|2014-11-24 10:00,24,16.42,16.44,16.4,16.44,78
20150501|2014-11-24 10:30,24,16.44,16.45,16.43,16.43,21
20150501|2014-11-24 11:00,24,16.43,16.44,16.39,16.4,98
20150501|2014-11-24 11:30,24,16.39,16.4,16.36,16.37,430
20150501|2014-11-25 02:30,25,16.43,16.45,16.4,16.43,239
20150501|2014-11-25 03:00,25,16.44,16.44,16.42,16.43,59
20150501|2014-11-25 03:30,25,16.42,16.46,16.42,16.45,102
20150501|2014-11-25 04:00,25,16.46,16.53,16.46,16.5,197
20150501|2014-11-25 04:30,25,16.51,16.52,16.48,16.49,67
20150501|2014-11-25 05:00,25,16.48,16.48,16.47,16.48,7
20150501|2014-11-25 05:30,25,16.47,16.47,16.45,16.45,58
20150501|2014-11-25 06:00,25,16.45,16.49,16.45,16.49,150
20150501|2014-11-25 06:30,25,16.49,16.49,16.46,16.48,125
20150501|2014-11-25 07:00,25,16.47,16.48,16.43,16.45,378
20150501|2014-11-25 07:30,25,16.44,16.51,16.44,16.49,335
20150501|2014-11-25 08:00,25,16.49,16.49,16.41,16.46,209
20150501|2014-11-25 08:30,25,16.47,16.47,16.43,16.46,93
20150501|2014-11-25 09:00,25,16.41,16.42,16.31,16.32,519
20150501|2014-11-25 09:30,25,16.33,16.34,16.29,16.31,306
20150501|2014-11-25 10:00,25,16.3,16.32,16.26,16.28,591
20150501|2014-11-25 10:30,25,16.28,16.3,16.28,16.29,67
20150501|2014-11-25 11:00,25,16.29,16.29,16.27,16.29,27
20150501|2014-11-25 11:30,25,16.3,16.38,16.3,16.36,535
20150501|2014-11-26 02:30,26,16.41,16.41,16.35,16.37,86
20150501|2014-11-26 03:00,26,16.35,16.38,16.33,16.36,172
20150501|2014-11-26 03:30,26,16.36,16.39,16.35,16.37,11
20150501|2014-11-26 04:00,26,16.38,16.41,16.37,16.39,336
20150501|2014-11-26 04:30,26,16.39,16.39,16.33,16.37,229
20150501|2014-11-26 05:00,26,16.37,16.39,16.36,16.37,52
20150501|2014-11-26 05:30,26,16.38,16.41,16.38,16.4,128
20150501|2014-11-26 06:00,26,16.4,16.42,16.37,16.37,250
20150501|2014-11-26 06:30,26,16.38,16.39,16.35,16.36,98
20150501|2014-11-26 07:00,26,16.37,16.43,16.36,16.39,475
20150501|2014-11-26 07:30,26,16.39,16.39,16.35,16.35,167
20150501|2014-11-26 08:00,26,16.35,16.38,16.34,16.37,115
20150501|2014-11-26 08:30,26,16.38,16.39,16.36,16.38,79
20150501|2014-11-26 09:00,26,16.39,16.47,16.39,16.41,797
20150501|2014-11-26 09:30,26,16.41,16.43,16.4,16.41,452
20150501|2014-11-26 10:00,26,16.42,16.43,16.38,16.38,417
20150501|2014-11-26 10:30,26,16.39,16.43,16.39,16.41,158
20150501|2014-11-26 11:00,26,16.43,16.45,16.41,16.42,180
20150501|2014-11-26 11:30,26,16.44,16.48,16.44,16.46,428
20150501|2014-11-28 02:30,28,16.3,16.31,16.23,16.27,601
20150501|2014-11-28 03:00,28,16.27,16.28,16.25,16.25,164
20150501|2014-11-28 03:30,28,16.26,16.29,16.24,16.24,148
20150501|2014-11-28 04:00,28,16.24,16.25,16.23,16.24,36
20150501|2014-11-28 04:30,28,16.25,16.25,16.24,16.24,92
20150501|2014-11-28 05:00,28,16.25,16.28,16.25,16.27,66
20150501|2014-11-28 05:30,28,16.27,16.28,16.27,16.27,115
20150501|2014-11-28 06:00,28,16.27,16.29,16.27,16.29,9
20150501|2014-11-28 06:30,28,16.29,16.29,16.27,16.27,15
20150501|2014-11-28 07:00,28,16.26,16.3,16.26,16.26,248
20150501|2014-11-28 07:30,28,16.25,16.26,16.22,16.24,322
20150501|2014-11-28 08:00,28,16.24,16.25,16.15,16.15,448
20150501|2014-11-28 08:30,28,16.15,16.16,16.01,16.03,1501
20150501|2014-11-28 09:00,28,16.03,16.04,15.95,15.96,891
20150501|2014-11-28 09:30,28,15.97,15.98,15.94,15.96,657
20150501|2014-11-28 10:00,28,15.96,15.97,15.93,15.94,851
20150501|2014-11-28 10:30,28,15.94,15.95,15.94,15.95,543
20150501|2014-11-28 11:00,28,15.96,15.98,15.94,15.95,251
20150501|2014-11-28 11:30,28,15.95,16.01,15.91,15.96,1944
20150501|2014-12-01 02:30,1,15.9,15.9,15.81,15.83,819
20150501|2014-12-01 03:00,1,15.83,15.84,15.73,15.83,665
20150501|2014-12-01 03:30,1,15.84,15.9,15.84,15.87,92
20150501|2014-12-01 04:00,1,15.89,15.9,15.87,15.89,36
20150501|2014-12-01 04:30,1,15.88,15.92,15.88,15.91,97
20150501|2014-12-01 05:00,1,15.91,15.94,15.91,15.93,76
20150501|2014-12-01 05:30,1,15.94,15.95,15.89,15.91,153
20150501|2014-12-01 06:00,1,15.9,16,15.89,15.96,141
20150501|2014-12-01 06:30,1,15.94,15.94,15.89,15.91,155
20150501|2014-12-01 07:00,1,15.92,16.11,15.92,16.06,998
20150501|2014-12-01 07:30,1,16.06,16.06,15.94,15.96,498
20150501|2014-12-01 08:00,1,15.96,16.02,15.95,16.01,840
20150501|2014-12-01 08:30,1,16.01,16.05,16.01,16.03,322
20150501|2014-12-01 09:00,1,16.04,16.05,16.01,16.03,116
20150501|2014-12-01 09:30,1,16.02,16.07,15.98,15.99,284
20150501|2014-12-01 10:00,1,16,16.05,15.97,15.98,325
20150501|2014-12-01 10:30,1,15.99,16.03,15.98,15.98,153
20150501|2014-12-01 11:00,1,15.98,15.98,15.94,15.95,310
20150501|2014-12-01 11:30,1,15.95,16,15.91,16,380
20150501|2014-12-02 02:30,2,16.02,16.02,15.87,15.93,201
20150501|2014-12-02 03:00,2,15.92,15.94,15.92,15.94,5
20150501|2014-12-02 03:30,2,15.94,15.96,15.94,15.94,25
20150501|2014-12-02 04:00,2,15.94,15.94,15.94,15.94,3
20150501|2014-12-02 04:30,2,15.93,15.95,15.93,15.95,9
20150501|2014-12-02 05:00,2,15.93,15.94,15.93,15.93,5
20150501|2014-12-02 05:30,2,15.93,15.93,15.9,15.9,56
20150501|2014-12-02 06:00,2,15.9,15.91,15.9,15.91,22
20150501|2014-12-02 06:30,2,15.91,15.92,15.9,15.92,34
20150501|2014-12-02 07:00,2,15.92,15.97,15.92,15.94,186
20150501|2014-12-02 07:30,2,15.93,15.95,15.92,15.94,59
20150501|2014-12-02 08:00,2,15.94,16,15.94,15.97,147
20150501|2014-12-02 08:30,2,15.98,16.03,15.9,15.93,272
20150501|2014-12-02 09:00,2,15.93,15.94,15.85,15.86,208
20150501|2014-12-02 09:30,2,15.87,15.88,15.75,15.77,653
20150501|2014-12-02 10:00,2,15.76,15.77,15.71,15.72,1223
20150501|2014-12-02 10:30,2,15.73,15.74,15.68,15.69,1206
20150501|2014-12-02 11:00,2,15.69,15.72,15.67,15.67,389
20150501|2014-12-02 11:30,2,15.67,15.68,15.61,15.63,1411
20150501|2014-12-03 02:30,3,15.68,15.68,15.57,15.57,374
20150501|2014-12-03 03:00,3,15.58,15.6,15.56,15.59,332
20150501|2014-12-03 03:30,3,15.57,15.58,15.53,15.53,462
20150501|2014-12-03 04:00,3,15.53,15.54,15.52,15.54,35
20150501|2014-12-03 04:30,3,15.53,15.57,15.53,15.56,25
20150501|2014-12-03 05:00,3,15.56,15.58,15.55,15.55,51
20150501|2014-12-03 05:30,3,15.56,15.57,15.52,15.52,82
20150501|2014-12-03 06:00,3,15.52,15.52,15.49,15.5,313
20150501|2014-12-03 06:30,3,15.49,15.56,15.47,15.51,322
20150501|2014-12-03 07:00,3,15.52,15.59,15.49,15.59,394
20150501|2014-12-03 07:30,3,15.58,15.65,15.57,15.64,418
20150501|2014-12-03 08:00,3,15.63,15.64,15.56,15.57,151
20150501|2014-12-03 08:30,3,15.58,15.59,15.56,15.58,86
20150501|2014-12-03 09:00,3,15.57,15.58,15.54,15.55,372
20150501|2014-12-03 09:30,3,15.55,15.55,15.52,15.54,239
20150501|2014-12-03 10:00,3,15.55,15.56,15.54,15.54,137
20150501|2014-12-03 10:30,3,15.55,15.56,15.52,15.53,260
20150501|2014-12-03 11:00,3,15.53,15.53,15.49,15.49,125
20150501|2014-12-03 11:30,3,15.49,15.52,15.48,15.51,556
20150501|2014-12-04 02:30,4,15.58,15.58,15.51,15.54,198
20150501|2014-12-04 03:00,4,15.54,15.54,15.52,15.52,55
20150501|2014-12-04 03:30,4,15.51,15.52,15.49,15.52,42
20150501|2014-12-04 04:00,4,15.51,15.54,15.51,15.52,31
20150501|2014-12-04 04:30,4,15.51,15.54,15.51,15.52,17
20150501|2014-12-04 05:00,4,15.52,15.53,15.52,15.53,4
20150501|2014-12-04 05:30,4,15.54,15.55,15.52,15.52,32
20150501|2014-12-04 06:00,4,15.52,15.52,15.51,15.51,17
20150501|2014-12-04 06:30,4,15.51,15.51,15.49,15.5,43
20150501|2014-12-04 07:00,4,15.49,15.49,15.43,15.47,521
20150501|2014-12-04 07:30,4,15.46,15.46,15.42,15.45,115
20150501|2014-12-04 08:00,4,15.46,15.49,15.42,15.42,366
20150501|2014-12-04 08:30,4,15.42,15.45,15.42,15.45,115
20150501|2014-12-04 09:00,4,15.46,15.48,15.44,15.44,212
20150501|2014-12-04 09:30,4,15.44,15.46,15.43,15.43,275
20150501|2014-12-04 10:00,4,15.44,15.47,15.43,15.46,185
20150501|2014-12-04 10:30,4,15.45,15.57,15.44,15.53,492
20150501|2014-12-04 11:00,4,15.52,15.56,15.51,15.54,114
20150501|2014-12-04 11:30,4,15.53,15.61,15.49,15.56,829
20150501|2014-12-05 02:30,5,15.59,15.62,15.58,15.62,465
20150501|2014-12-05 03:00,5,15.62,15.63,15.62,15.62,71
20150501|2014-12-05 03:30,5,15.61,15.61,15.61,15.61,19
20150501|2014-12-05 04:00,5,15.61,15.61,15.58,15.58,81
20150501|2014-12-05 04:30,5,15.57,15.58,15.56,15.56,35
20150501|2014-12-05 05:00,5,15.56,15.56,15.52,15.52,192
20150501|2014-12-05 05:30,5,15.52,15.53,15.52,15.52,10
20150501|2014-12-05 06:00,5,15.52,15.52,15.5,15.52,51
20150501|2014-12-05 06:30,5,15.5,15.54,15.5,15.52,246
20150501|2014-12-05 07:00,5,15.53,15.53,15.47,15.49,645
20150501|2014-12-05 07:30,5,15.48,15.5,15.47,15.47,65
20150501|2014-12-05 08:00,5,15.47,15.49,15.46,15.49,29
20150501|2014-12-05 08:30,5,15.49,15.54,15.48,15.49,95
20150501|2014-12-05 09:00,5,15.5,15.53,15.48,15.49,99
20150501|2014-12-05 09:30,5,15.5,15.56,15.49,15.53,172
20150501|2014-12-05 10:00,5,15.54,15.54,15.49,15.5,195
20150501|2014-12-05 10:30,5,15.51,15.51,15.46,15.48,386
20150501|2014-12-05 11:00,5,15.49,15.5,15.48,15.49,41
20150501|2014-12-05 11:30,5,15.49,15.52,15.48,15.5,552
20150501|2014-12-08 02:30,8,15.44,15.67,15.44,15.63,222
20150501|2014-12-08 03:00,8,15.62,15.63,15.6,15.6,141
20150501|2014-12-08 03:30,8,15.6,15.63,15.6,15.61,41
20150501|2014-12-08 04:00,8,15.61,15.63,15.59,15.62,135
20150501|2014-12-08 04:30,8,15.62,15.64,15.61,15.64,63
20150501|2014-12-08 05:00,8,15.63,15.64,15.6,15.6,7
20150501|2014-12-08 05:30,8,15.61,15.61,15.56,15.56,45
20150501|2014-12-08 06:00,8,15.55,15.55,15.53,15.54,71
20150501|2014-12-08 06:30,8,15.54,15.56,15.54,15.56,9
20150501|2014-12-08 07:00,8,15.58,15.62,15.54,15.58,226
20150501|2014-12-08 07:30,8,15.58,15.59,15.55,15.58,76
20150501|2014-12-08 08:00,8,15.58,15.73,15.58,15.73,622
20150501|2014-12-08 08:30,8,15.73,15.75,15.7,15.71,285
20150501|2014-12-08 09:00,8,15.7,15.7,15.64,15.7,136
20150501|2014-12-08 09:30,8,15.72,15.72,15.62,15.64,107
20150501|2014-12-08 10:00,8,15.64,15.71,15.64,15.68,182
20150501|2014-12-08 10:30,8,15.69,15.69,15.57,15.61,250
20150501|2014-12-08 11:00,8,15.62,15.64,15.6,15.62,235
20150501|2014-12-08 11:30,8,15.62,15.68,15.58,15.62,618
20150501|2014-12-09 02:30,9,15.59,15.61,15.55,15.56,273
20150501|2014-12-09 03:00,9,15.56,15.63,15.56,15.6,58
20150501|2014-12-09 03:30,9,15.6,15.6,15.56,15.56,9
20150501|2014-12-09 04:00,9,15.56,15.58,15.56,15.56,11
20150501|2014-12-09 04:30,9,15.58,15.6,15.57,15.6,26
20150501|2014-12-09 05:00,9,15.6,15.62,15.58,15.6,31
20150501|2014-12-09 05:30,9,15.6,15.61,15.58,15.59,218
20150501|2014-12-09 06:00,9,15.59,15.6,15.59,15.6,88
20150501|2014-12-09 06:30,9,15.61,15.61,15.59,15.6,32
20150501|2014-12-09 07:00,9,15.61,15.62,15.57,15.58,174
20150501|2014-12-09 07:30,9,15.58,15.6,15.54,15.56,248
20150501|2014-12-09 08:00,9,15.56,15.68,15.56,15.68,206
20150501|2014-12-09 08:30,9,15.66,15.66,15.59,15.65,422
20150501|2014-12-09 09:00,9,15.64,15.67,15.63,15.67,216
20150501|2014-12-09 09:30,9,15.68,15.73,15.68,15.7,599
20150501|2014-12-09 10:00,9,15.71,15.75,15.7,15.72,296
20150501|2014-12-09 10:30,9,15.72,15.73,15.7,15.71,264
20150501|2014-12-09 11:00,9,15.72,15.75,15.71,15.72,137
20150501|2014-12-09 11:30,9,15.73,15.76,15.72,15.73,553
20150501|2014-12-10 02:30,10,15.94,15.94,15.88,15.89,850
20150501|2014-12-10 03:00,10,15.89,15.92,15.86,15.92,406
20150501|2014-12-10 03:30,10,15.92,15.93,15.88,15.88,196
20150501|2014-12-10 04:00,10,15.87,15.88,15.86,15.88,91
20150501|2014-12-10 04:30,10,15.87,15.87,15.85,15.86,189
20150501|2014-12-10 05:00,10,15.85,15.86,15.85,15.86,46
20150501|2014-12-10 05:30,10,15.85,15.86,15.84,15.86,47
20150501|2014-12-10 06:00,10,15.85,15.86,15.83,15.83,87
20150501|2014-12-10 06:30,10,15.83,15.83,15.81,15.81,117
20150501|2014-12-10 07:00,10,15.83,15.88,15.82,15.86,536
20150501|2014-12-10 07:30,10,15.87,15.87,15.85,15.86,267
20150501|2014-12-10 08:00,10,15.87,15.88,15.86,15.87,106
20150501|2014-12-10 08:30,10,15.87,15.88,15.86,15.86,160
20150501|2014-12-10 09:00,10,15.87,15.9,15.85,15.86,234
20150501|2014-12-10 09:30,10,15.88,15.89,15.81,15.82,235
20150501|2014-12-10 10:00,10,15.83,15.84,15.8,15.83,263
20150501|2014-12-10 10:30,10,15.82,15.82,15.78,15.79,100
20150501|2014-12-10 11:00,10,15.8,15.86,15.8,15.84,270
20150501|2014-12-10 11:30,10,15.84,15.86,15.75,15.78,1157
20150501|2014-12-11 02:30,11,15.75,15.81,15.75,15.8,85
20150501|2014-12-11 03:00,11,15.8,15.81,15.79,15.79,36
20150501|2014-12-11 03:30,11,15.79,15.82,15.79,15.82,29
20150501|2014-12-11 04:00,11,15.8,15.81,15.79,15.8,7
20150501|2014-12-11 04:30,11,15.79,15.79,15.79,15.79,2
20150501|2014-12-11 05:00,11,15.8,15.8,15.76,15.76,73
20150501|2014-12-11 05:30,11,15.75,15.76,15.74,15.76,15
20150501|2014-12-11 06:00,11,15.76,15.76,15.72,15.73,36
20150501|2014-12-11 06:30,11,15.73,15.74,15.73,15.74,22
20150501|2014-12-11 07:00,11,15.74,15.78,15.72,15.77,207
20150501|2014-12-11 07:30,11,15.76,15.8,15.74,15.75,305
20150501|2014-12-11 08:00,11,15.76,15.76,15.64,15.69,545
20150501|2014-12-11 08:30,11,15.69,15.72,15.68,15.7,170
20150501|2014-12-11 09:00,11,15.71,15.73,15.67,15.73,250
20150501|2014-12-11 09:30,11,15.73,15.73,15.65,15.65,449
20150501|2014-12-11 10:00,11,15.65,15.7,15.64,15.65,375
20150501|2014-12-11 10:30,11,15.64,15.64,15.52,15.55,716
20150501|2014-12-11 11:00,11,15.55,15.56,15.49,15.51,494
20150501|2014-12-11 11:30,11,15.51,15.51,15.45,15.49,996
20150501|2014-12-12 02:30,12,15.48,15.54,15.43,15.5,144
20150501|2014-12-12 03:00,12,15.5,15.53,15.45,15.46,106
20150501|2014-12-12 03:30,12,15.47,15.48,15.47,15.48,32
20150501|2014-12-12 04:00,12,15.47,15.48,15.47,15.48,16
20150501|2014-12-12 04:30,12,15.48,15.48,15.48,15.48,10
20150501|2014-12-12 05:00,12,15.5,15.51,15.49,15.5,37
20150501|2014-12-12 05:30,12,15.5,15.53,15.5,15.53,26
20150501|2014-12-12 06:00,12,15.53,15.56,15.53,15.53,58
20150501|2014-12-12 06:30,12,15.54,15.55,15.51,15.51,60
20150501|2014-12-12 07:00,12,15.53,15.56,15.49,15.49,282
20150501|2014-12-12 07:30,12,15.5,15.53,15.49,15.49,225
20150501|2014-12-12 08:00,12,15.5,15.5,15.46,15.47,194
20150501|2014-12-12 08:30,12,15.47,15.5,15.46,15.46,189
20150501|2014-12-12 09:00,12,15.46,15.49,15.45,15.48,123
20150501|2014-12-12 09:30,12,15.48,15.49,15.45,15.45,69
20150501|2014-12-12 10:00,12,15.46,15.46,15.35,15.38,711
20150501|2014-12-12 10:30,12,15.38,15.41,15.37,15.39,195
20150501|2014-12-12 11:00,12,15.39,15.4,15.37,15.39,177
20150501|2014-12-12 11:30,12,15.39,15.41,15.35,15.39,609
20150501|2014-12-15 02:30,15,15.45,15.47,15.41,15.46,79
20150501|2014-12-15 03:00,15,15.46,15.48,15.44,15.47,87
20150501|2014-12-15 03:30,15,15.47,15.5,15.47,15.49,23
20150501|2014-12-15 04:00,15,15.49,15.5,15.49,15.5,14
20150501|2014-12-15 04:30,15,15.49,15.51,15.49,15.51,24
20150501|2014-12-15 05:00,15,15.53,15.53,15.51,15.51,18
20150501|2014-12-15 05:30,15,15.52,15.52,15.49,15.5,122
20150501|2014-12-15 06:00,15,15.51,15.51,15.49,15.5,25
20150501|2014-12-15 06:30,15,15.5,15.5,15.47,15.47,57
20150501|2014-12-15 07:00,15,15.48,15.52,15.47,15.47,196
20150501|2014-12-15 07:30,15,15.45,15.47,15.4,15.4,255
20150501|2014-12-15 08:00,15,15.4,15.41,15.38,15.4,142
20150501|2014-12-15 08:30,15,15.4,15.4,15.36,15.4,217
20150501|2014-12-15 09:00,15,15.41,15.42,15.39,15.39,135
20150501|2014-12-15 09:30,15,15.38,15.42,15.36,15.4,341
20150501|2014-12-15 10:00,15,15.41,15.41,15.36,15.38,326
20150501|2014-12-15 10:30,15,15.38,15.4,15.33,15.36,360
20150501|2014-12-15 11:00,15,15.37,15.37,15.27,15.3,564
20150501|2014-12-15 11:30,15,15.29,15.36,15.29,15.35,832
20150501|2014-12-16 02:30,16,15.39,15.39,15.25,15.26,336
20150501|2014-12-16 03:00,16,15.27,15.28,15.25,15.28,14
20150501|2014-12-16 03:30,16,15.29,15.29,15.28,15.29,7
20150501|2014-12-16 04:00,16,15.3,15.3,15.29,15.3,23
20150501|2014-12-16 04:30,16,15.3,15.3,15.29,15.29,44
20150501|2014-12-16 05:00,16,15.3,15.31,15.28,15.29,44
20150501|2014-12-16 05:30,16,15.29,15.29,15.18,15.2,748
20150501|2014-12-16 06:00,16,15.21,15.21,15.11,15.17,1058
20150501|2014-12-16 06:30,16,15.16,15.23,15.16,15.22,393
20150501|2014-12-16 07:00,16,15.23,15.24,15.18,15.19,367
20150501|2014-12-16 07:30,16,15.18,15.22,15.13,15.14,750
20150501|2014-12-16 08:00,16,15.15,15.15,15.1,15.12,464
20150501|2014-12-16 08:30,16,15.13,15.15,15.11,15.14,288
20150501|2014-12-16 09:00,16,15.14,15.19,15.12,15.12,204
20150501|2014-12-16 09:30,16,15.12,15.15,15.11,15.11,207
20150501|2014-12-16 10:00,16,15.12,15.19,15.11,15.18,172
20150501|2014-12-16 10:30,16,15.19,15.23,15.14,15.17,1114
20150501|2014-12-16 11:00,16,15.18,15.18,15.11,15.11,495
20150501|2014-12-16 11:30,16,15.11,15.14,15.05,15.06,782
20150501|2014-12-17 02:30,17,15.08,15.08,15,15.03,155
20150501|2014-12-17 03:00,17,15.04,15.04,15.01,15.01,164
20150501|2014-12-17 03:30,17,15.01,15.02,15.01,15.02,16
20150501|2014-12-17 04:00,17,15.03,15.06,15.02,15.05,22
20150501|2014-12-17 04:30,17,15.06,15.07,15.05,15.05,20
20150501|2014-12-17 05:00,17,15.05,15.05,15.03,15.05,19
20150501|2014-12-17 05:30,17,15.04,15.04,15,15,86
20150501|2014-12-17 06:00,17,15.01,15.02,14.98,15.01,65
20150501|2014-12-17 06:30,17,15.02,15.03,14.99,15.01,261
20150501|2014-12-17 07:00,17,15.03,15.1,15.01,15.09,446
20150501|2014-12-17 07:30,17,15.09,15.09,15.03,15.06,218
20150501|2014-12-17 08:00,17,15.06,15.12,15.03,15.1,294
20150501|2014-12-17 08:30,17,15.11,15.11,15.06,15.1,166
20150501|2014-12-17 09:00,17,15.11,15.17,15.11,15.16,404
20150501|2014-12-17 09:30,17,15.16,15.22,15.13,15.17,378
20150501|2014-12-17 10:00,17,15.17,15.19,15.11,15.13,120
20150501|2014-12-17 10:30,17,15.13,15.15,15.05,15.15,410
20150501|2014-12-17 11:00,17,15.15,15.19,15.1,15.15,213
20150501|2014-12-17 11:30,17,15.16,15.2,15.07,15.09,679
20150501|2014-12-18 02:30,18,15.17,15.24,15.14,15.24,208
20150501|2014-12-18 03:00,18,15.24,15.26,15.21,15.25,265
20150501|2014-12-18 03:30,18,15.24,15.28,15.24,15.25,334
20150501|2014-12-18 04:00,18,15.27,15.27,15.23,15.23,36
20150501|2014-12-18 04:30,18,15.24,15.24,15.23,15.23,24
20150501|2014-12-18 05:00,18,15.22,15.27,15.21,15.23,55
20150501|2014-12-18 05:30,18,15.22,15.23,15.21,15.23,252
20150501|2014-12-18 06:00,18,15.24,15.24,15.21,15.23,34
20150501|2014-12-18 06:30,18,15.23,15.24,15.21,15.24,101
20150501|2014-12-18 07:00,18,15.26,15.31,15.25,15.3,467
20150501|2014-12-18 07:30,18,15.3,15.32,15.28,15.32,192
20150501|2014-12-18 08:00,18,15.32,15.32,15.28,15.32,99
20150501|2014-12-18 08:30,18,15.32,15.34,15.27,15.32,322
20150501|2014-12-18 09:00,18,15.32,15.32,15.28,15.3,244
20150501|2014-12-18 09:30,18,15.28,15.3,15.27,15.29,134
20150501|2014-12-18 10:00,18,15.3,15.34,15.26,15.29,167
20150501|2014-12-18 10:30,18,15.29,15.32,15.29,15.3,115
20150501|2014-12-18 11:00,18,15.31,15.32,15.3,15.32,167
20150501|2014-12-18 11:30,18,15.32,15.37,15.3,15.33,799
20150501|2014-12-19 02:30,19,15.35,15.39,15.24,15.39,137
20150501|2014-12-19 03:00,19,15.39,15.4,15.35,15.38,33
20150501|2014-12-19 03:30,19,15.38,15.39,15.35,15.36,26
20150501|2014-12-19 04:00,19,15.37,15.37,15.34,15.35,6
20150501|2014-12-19 04:30,19,15.35,15.36,15.29,15.29,68
20150501|2014-12-19 05:00,19,15.3,15.38,15.26,15.37,103
20150501|2014-12-19 05:30,19,15.37,15.4,15.34,15.34,46
20150501|2014-12-19 06:00,19,15.35,15.36,15.33,15.33,143
20150501|2014-12-19 06:30,19,15.32,15.36,15.28,15.31,287
20150501|2014-12-19 07:00,19,15.32,15.32,15.22,15.28,228
20150501|2014-12-19 07:30,19,15.29,15.32,15.26,15.28,279
20150501|2014-12-19 08:00,19,15.29,15.31,15.28,15.3,246
20150501|2014-12-19 08:30,19,15.3,15.36,15.27,15.36,103
20150501|2014-12-19 09:00,19,15.36,15.37,15.32,15.33,145
20150501|2014-12-19 09:30,19,15.33,15.44,15.33,15.43,327
20150501|2014-12-19 10:00,19,15.43,15.43,15.33,15.33,400
20150501|2014-12-19 10:30,19,15.33,15.37,15.31,15.31,256
20150501|2014-12-19 11:00,19,15.32,15.34,15.3,15.31,205
20150501|2014-12-19 11:30,19,15.31,15.35,15.28,15.28,287
20150501|2014-12-22 02:30,22,15.32,15.37,15.32,15.36,32
20150501|2014-12-22 03:00,22,15.39,15.39,15.35,15.37,63
20150501|2014-12-22 03:30,22,15.37,15.37,15.36,15.36,51
20150501|2014-12-22 04:00,22,15.37,15.37,15.35,15.35,13
20150501|2014-12-22 04:30,22,15.35,15.35,15.35,15.35,3
20150501|2014-12-22 05:00,22,15.35,15.35,15.34,15.34,20
20150501|2014-12-22 05:30,22,15.33,15.34,15.33,15.34,28
20150501|2014-12-22 06:00,22,15.35,15.35,15.34,15.34,30
20150501|2014-12-22 06:30,22,15.35,15.36,15.35,15.35,11
20150501|2014-12-22 07:00,22,15.36,15.41,15.34,15.41,96
20150501|2014-12-22 07:30,22,15.42,15.51,15.38,15.39,471
20150501|2014-12-22 08:00,22,15.39,15.42,15.39,15.4,77
20150501|2014-12-22 08:30,22,15.4,15.41,15.36,15.37,141
20150501|2014-12-22 09:00,22,15.38,15.38,15.36,15.36,46
20150501|2014-12-22 09:30,22,15.37,15.37,15.27,15.3,286
20150501|2014-12-22 10:00,22,15.31,15.32,15.28,15.28,124
20150501|2014-12-22 10:30,22,15.27,15.27,15.17,15.21,464
20150501|2014-12-22 11:00,22,15.21,15.23,15.17,15.23,219
20150501|2014-12-22 11:30,22,15.23,15.26,15.18,15.19,618
20150501|2014-12-23 02:30,23,15.23,15.26,15.19,15.24,126
20150501|2014-12-23 03:00,23,15.25,15.25,15.22,15.22,10
20150501|2014-12-23 03:30,23,15.22,15.23,15.21,15.23,69
20150501|2014-12-23 04:00,23,15.24,15.24,15.24,15.24,2
20150501|2014-12-23 04:30,23,15.24,15.26,15.24,15.26,26
20150501|2014-12-23 05:00,23,15.26,15.26,15.25,15.25,23
20150501|2014-12-23 05:30,23,15.25,15.26,15.25,15.25,38
20150501|2014-12-23 06:00,23,15.25,15.26,15.24,15.24,45
20150501|2014-12-23 06:30,23,15.25,15.26,15.25,15.25,35
20150501|2014-12-23 07:00,23,15.26,15.28,15.23,15.23,129
20150501|2014-12-23 07:30,23,15.23,15.23,15.19,15.22,172
20150501|2014-12-23 08:00,23,15.22,15.23,15.14,15.18,289
20150501|2014-12-23 08:30,23,15.16,15.18,15.14,15.16,103
20150501|2014-12-23 09:00,23,15.17,15.17,15.15,15.17,122
20150501|2014-12-23 09:30,23,15.16,15.21,15.15,15.21,82
20150501|2014-12-23 10:00,23,15.18,15.2,15.17,15.18,140
20150501|2014-12-23 10:30,23,15.18,15.21,15.17,15.2,98
20150501|2014-12-23 11:00,23,15.2,15.21,15.18,15.18,174
20150501|2014-12-23 11:30,23,15.19,15.2,15.15,15.15,509
20150501|2014-12-24 02:30,24,15.17,15.18,15.13,15.15,37
20150501|2014-12-24 03:00,24,15.16,15.16,15.16,15.16,2
20150501|2014-12-24 03:30,24,15.15,15.17,15.14,15.17,9
20150501|2014-12-24 04:00,24,15.18,15.18,15.18,15.18,3
20150501|2014-12-24 04:30,24,15.17,15.17,15.17,15.17,17
20150501|2014-12-24 05:00,24,15.17,15.18,15.16,15.16,20
20150501|2014-12-24 05:30,24,15.18,15.19,15.16,15.18,28
20150501|2014-12-24 06:00,24,15.18,15.2,15.17,15.19,35
20150501|2014-12-24 06:30,24,15.17,15.17,15.14,15.14,18
20150501|2014-12-24 07:00,24,15.16,15.16,15.13,15.14,136
20150501|2014-12-24 07:30,24,15.15,15.19,15.15,15.15,86
20150501|2014-12-24 08:00,24,15.15,15.15,15.13,15.15,22
20150501|2014-12-24 08:30,24,15.16,15.16,15.12,15.16,44
20150501|2014-12-24 09:00,24,15.17,15.17,15.15,15.15,34
20150501|2014-12-24 09:30,24,15.15,15.18,15.15,15.16,64
20150501|2014-12-24 10:00,24,15.16,15.16,15.13,15.14,68
20150501|2014-12-24 10:30,24,15.13,15.16,15.13,15.16,47
20150501|2014-12-24 11:00,24,15.16,15.16,15.14,15.14,57
20150501|2014-12-24 11:30,24,15.13,15.13,15.1,15.11,286
20150501|2014-12-26 07:00,26,15.12,15.12,15.12,15.12,11
20150501|2014-12-26 07:30,26,15.12,15.12,15.1,15.1,80
20150501|2014-12-26 08:00,26,15.11,15.12,15.07,15.07,68
20150501|2014-12-26 08:30,26,15.08,15.09,15.06,15.06,30
20150501|2014-12-26 09:00,26,15.08,15.09,15.08,15.09,23
20150501|2014-12-26 09:30,26,15.09,15.1,15.09,15.1,168
20150501|2014-12-26 10:00,26,15.11,15.13,15.1,15.12,90
20150501|2014-12-26 10:30,26,15.11,15.12,15.11,15.11,91
20150501|2014-12-26 11:00,26,15.12,15.12,15.09,15.09,77
20150501|2014-12-26 11:30,26,15.09,15.1,15.06,15.07,266
20150501|2014-12-29 02:30,29,15.14,15.21,15.1,15.21,131
20150501|2014-12-29 03:00,29,15.22,15.24,15.21,15.21,100
20150501|2014-12-29 03:30,29,15.22,15.22,15.2,15.2,8
20150501|2014-12-29 04:00,29,15.21,15.22,15.21,15.22,14
20150501|2014-12-29 04:30,29,15.21,15.21,15.2,15.2,14
20150501|2014-12-29 05:00,29,15.21,15.21,15.18,15.18,30
20150501|2014-12-29 05:30,29,15.18,15.18,15.14,15.17,69
20150501|2014-12-29 06:30,29,15.19,15.2,15.14,15.14,31
20150501|2014-12-29 07:00,29,15.14,15.14,15.1,15.14,72
20150501|2014-12-29 07:30,29,15.12,15.12,15.06,15.07,183
20150501|2014-12-29 08:00,29,15.07,15.08,15.07,15.07,187
20150501|2014-12-29 08:30,29,15.07,15.08,15.07,15.08,34
20150501|2014-12-29 09:00,29,15.08,15.08,15.05,15.06,79
20150501|2014-12-29 09:30,29,15.06,15.07,15.03,15.04,57
20150501|2014-12-29 10:00,29,15.04,15.04,15.02,15.02,52
20150501|2014-12-29 10:30,29,15.03,15.03,14.96,14.99,569
20150501|2014-12-29 11:00,29,14.99,15,14.91,14.95,414
20150501|2014-12-29 11:30,29,14.94,15.01,14.94,15.01,528
20150501|2014-12-30 02:30,30,15.02,15.02,14.96,14.99,130
20150501|2014-12-30 03:00,30,14.99,14.99,14.98,14.99,22
20150501|2014-12-30 03:30,30,14.99,15,14.99,15,24
20150501|2014-12-30 04:00,30,15.01,15.02,15.01,15.01,11
20150501|2014-12-30 04:30,30,15.01,15.01,14.99,14.99,17
20150501|2014-12-30 05:00,30,14.98,14.99,14.98,14.99,25
20150501|2014-12-30 05:30,30,15,15.01,15,15.01,7
20150501|2014-12-30 06:00,30,15.02,15.03,15.01,15.01,10
20150501|2014-12-30 06:30,30,15.02,15.02,14.99,15,35
20150501|2014-12-30 07:00,30,15,15.09,14.99,15.05,268
20150501|2014-12-30 07:30,30,15.05,15.07,15.01,15.05,134
20150501|2014-12-30 08:00,30,15.05,15.05,15.03,15.04,50
20150501|2014-12-30 08:30,30,15.04,15.08,15.03,15.07,200
20150501|2014-12-30 09:00,30,15.07,15.08,15.05,15.05,29
20150501|2014-12-30 09:30,30,15.05,15.08,15.05,15.05,72
20150501|2014-12-30 10:00,30,15.06,15.07,15.02,15.02,63
20150501|2014-12-30 10:30,30,15.02,15.03,15,15.02,54
20150501|2014-12-30 11:00,30,15.02,15.07,15.02,15.07,177
20150501|2014-12-30 11:30,30,15.06,15.06,14.99,15.01,594
20150501|2014-12-31 02:30,31,15.03,15.1,15.03,15.1,75
20150501|2014-12-31 03:30,31,15.04,15.04,15.04,15.04,1
20150501|2014-12-31 04:00,31,15.05,15.09,15.05,15.09,8
20150501|2014-12-31 04:30,31,15.09,15.1,15.09,15.1,18
20150501|2014-12-31 05:00,31,15.09,15.09,15.08,15.08,10
20150501|2014-12-31 05:30,31,15.08,15.13,15.08,15.13,25
20150501|2014-12-31 06:00,31,15.12,15.18,15.09,15.09,78
20150501|2014-12-31 06:30,31,15.08,15.08,15.04,15.07,69
20150501|2014-12-31 07:00,31,15.06,15.06,14.98,15,69
20150501|2014-12-31 07:30,31,15,15.07,14.99,14.99,289
20150501|2014-12-31 08:00,31,15,15,14.95,14.96,135
20150501|2014-12-31 08:30,31,14.95,14.95,14.94,14.95,83
20150501|2014-12-31 09:00,31,14.94,14.97,14.94,14.97,13
20150501|2014-12-31 09:30,31,14.97,14.99,14.97,14.97,229
20150501|2014-12-31 10:00,31,14.98,14.98,14.94,14.94,61
20150501|2014-12-31 10:30,31,14.94,14.99,14.93,14.95,319
20150501|2014-12-31 11:00,31,14.94,14.94,14.9,14.9,266
20150501|2014-12-31 11:30,31,14.91,14.99,14.88,14.98,651
20150501|2015-01-02 07:00,2,14.92,14.92,14.86,14.86,404
20150501|2015-01-02 07:30,2,14.86,14.87,14.75,14.76,896
20150501|2015-01-02 08:00,2,14.75,14.77,14.7,14.7,1594
20150501|2015-01-02 08:30,2,14.71,14.71,14.65,14.69,540
20150501|2015-01-02 09:00,2,14.69,14.69,14.64,14.64,439
20150501|2015-01-02 09:30,2,14.65,14.66,14.62,14.63,584
20150501|2015-01-02 10:00,2,14.63,14.66,14.62,14.65,526
20150501|2015-01-02 10:30,2,14.66,14.66,14.57,14.57,332
20150501|2015-01-02 11:00,2,14.57,14.6,14.57,14.6,239
20150501|2015-01-02 11:30,2,14.59,14.64,14.54,14.64,1145
20150501|2015-01-05 02:30,5,14.56,14.67,14.56,14.65,251
20150501|2015-01-05 03:00,5,14.64,14.65,14.64,14.65,23
20150501|2015-01-05 03:30,5,14.64,14.65,14.62,14.65,79
20150501|2015-01-05 04:00,5,14.65,14.65,14.63,14.63,20
20150501|2015-01-05 04:30,5,14.63,14.65,14.62,14.65,19
20150501|2015-01-05 05:00,5,14.63,14.63,14.59,14.59,110
20150501|2015-01-05 05:30,5,14.58,14.59,14.56,14.58,116
20150501|2015-01-05 06:00,5,14.59,14.6,14.57,14.59,10
20150501|2015-01-05 06:30,5,14.55,14.57,14.49,14.49,170
20150501|2015-01-05 07:00,5,14.5,14.61,14.45,14.61,917
20150501|2015-01-05 07:30,5,14.6,14.64,14.58,14.58,998
20150501|2015-01-05 08:00,5,14.57,14.6,14.56,14.58,432
20150501|2015-01-05 08:30,5,14.58,14.62,14.57,14.61,270
20150501|2015-01-05 09:00,5,14.61,14.65,14.61,14.62,161
20150501|2015-01-05 09:30,5,14.62,14.65,14.62,14.64,88
20150501|2015-01-05 10:00,5,14.64,14.64,14.6,14.61,298
20150501|2015-01-05 10:30,5,14.62,14.63,14.59,14.62,155
20150501|2015-01-05 11:00,5,14.62,14.64,14.61,14.64,166
20150501|2015-01-05 11:30,5,14.65,14.67,14.6,14.62,917
20150501|2015-01-06 02:30,6,14.65,14.74,14.65,14.73,304
20150501|2015-01-06 03:00,6,14.73,14.75,14.72,14.75,10
20150501|2015-01-06 03:30,6,14.75,14.76,14.73,14.73,40
20150501|2015-01-06 04:00,6,14.72,14.72,14.69,14.71,39
20150501|2015-01-06 04:30,6,14.69,14.69,14.64,14.65,98
20150501|2015-01-06 05:00,6,14.66,14.68,14.64,14.67,112
20150501|2015-01-06 05:30,6,14.65,14.7,14.65,14.67,182
20150501|2015-01-06 06:00,6,14.65,14.68,14.65,14.67,7
20150501|2015-01-06 06:30,6,14.67,14.7,14.67,14.67,58
20150501|2015-01-06 07:00,6,14.67,14.74,14.64,14.73,229
20150501|2015-01-06 07:30,6,14.73,15.41,14.72,14.92,2022
20150501|2015-01-06 08:00,6,14.91,15.03,14.9,15.01,796
20150501|2015-01-06 08:30,6,15.01,15.09,15.01,15.06,521
20150501|2015-01-06 09:00,6,15.06,15.15,15.04,15.14,706
20150501|2015-01-06 09:30,6,15.15,15.21,15.13,15.17,395
20150501|2015-01-06 10:00,6,15.16,15.23,15.16,15.2,658
20150501|2015-01-06 10:30,6,15.21,15.22,15.13,15.14,274
20150501|2015-01-06 11:00,6,15.14,15.19,15.1,15.19,637
20150501|2015-01-06 11:30,6,15.18,15.23,15.17,15.17,1244
20150501|2015-01-07 02:30,7,15.2,15.23,15.17,15.2,250
20150501|2015-01-07 03:00,7,15.19,15.19,15.17,15.17,118
20150501|2015-01-07 03:30,7,15.18,15.24,15.17,15.23,233
20150501|2015-01-07 04:00,7,15.23,15.24,15.21,15.21,104
20150501|2015-01-07 04:30,7,15.23,15.23,15.22,15.23,26
20150501|2015-01-07 05:00,7,15.24,15.24,15.19,15.2,40
20150501|2015-01-07 05:30,7,15.19,15.21,15.19,15.21,178
20150501|2015-01-07 06:00,7,15.21,15.28,15.21,15.23,283
20150501|2015-01-07 06:30,7,15.23,15.25,15.16,15.17,62
20150501|2015-01-07 07:00,7,15.16,15.25,15.14,15.24,312
20150501|2015-01-07 07:30,7,15.24,15.29,15.24,15.27,182
20150501|2015-01-07 08:00,7,15.27,15.3,15.26,15.26,630
20150501|2015-01-07 08:30,7,15.27,15.28,15.25,15.26,364
20150501|2015-01-07 09:00,7,15.27,15.29,15.22,15.27,352
20150501|2015-01-07 09:30,7,15.28,15.29,15,15.02,883
20150501|2015-01-07 10:00,7,15.04,15.18,15.02,15.15,360
20150501|2015-01-07 10:30,7,15.14,15.17,15.12,15.16,247
20150501|2015-01-07 11:00,7,15.14,15.15,14.97,15.05,440
20150501|2015-01-07 11:30,7,15.07,15.13,15.02,15.02,716
20150501|2015-01-08 02:30,8,15.12,15.16,15.05,15.16,602
20150501|2015-01-08 03:00,8,15.16,15.16,15.1,15.1,97
20150501|2015-01-08 03:30,8,15.08,15.08,15.04,15.04,41
20150501|2015-01-08 04:00,8,15.04,15.07,15.04,15.06,38
20150501|2015-01-08 04:30,8,15.08,15.08,15.06,15.07,11
20150501|2015-01-08 05:00,8,15.07,15.09,15.04,15.05,68
20150501|2015-01-08 05:30,8,15.03,15.04,15.02,15.04,27
20150501|2015-01-08 06:00,8,15.05,15.05,14.99,15.01,139
20150501|2015-01-08 06:30,8,15,15.01,14.99,15,21
20150501|2015-01-08 07:00,8,15.01,15.1,15.01,15.1,318
20150501|2015-01-08 07:30,8,15.11,15.11,15.06,15.08,205
20150501|2015-01-08 08:00,8,15.09,15.14,15.08,15.14,212
20150501|2015-01-08 08:30,8,15.13,15.21,15.13,15.21,586
20150501|2015-01-08 09:00,8,15.21,15.26,15.19,15.25,654
20150501|2015-01-08 09:30,8,15.25,15.28,15.21,15.24,329
20150501|2015-01-08 10:00,8,15.25,15.3,15.22,15.27,508
20150501|2015-01-08 10:30,8,15.28,15.47,15.28,15.43,1758
20150501|2015-01-08 11:00,8,15.43,15.44,15.17,15.21,722
20150501|2015-01-08 11:30,8,15.21,15.24,15.15,15.18,589
20150501|2015-01-09 02:30,9,15.13,15.17,15.13,15.13,84
20150501|2015-01-09 03:00,9,15.16,15.2,15.16,15.18,316
20150501|2015-01-09 03:30,9,15.17,15.18,15.14,15.14,4
20150501|2015-01-09 04:00,9,15.14,15.18,15.14,15.17,18
20150501|2015-01-09 04:30,9,15.17,15.18,15.17,15.18,18
20150501|2015-01-09 05:00,9,15.16,15.16,15.15,15.15,2
20150501|2015-01-09 05:30,9,15.15,15.16,15.15,15.16,87
20150501|2015-01-09 06:00,9,15.17,15.17,15.16,15.16,22
20150501|2015-01-09 06:30,9,15.16,15.18,15.16,15.17,30
20150501|2015-01-09 07:00,9,15.16,15.19,15.15,15.18,89
20150501|2015-01-09 07:30,9,15.2,15.24,15.15,15.18,460
20150501|2015-01-09 08:00,9,15.16,15.23,15.16,15.23,166
20150501|2015-01-09 08:30,9,15.22,15.26,15.21,15.21,219
20150501|2015-01-09 09:00,9,15.19,15.26,15.18,15.25,86
20150501|2015-01-09 09:30,9,15.26,15.29,15.18,15.19,284
20150501|2015-01-09 10:00,9,15.21,15.25,15.19,15.24,84
20150501|2015-01-09 10:30,9,15.24,15.26,15.21,15.23,104
20150501|2015-01-09 11:00,9,15.23,15.28,15.22,15.24,131
20150501|2015-01-09 11:30,9,15.26,15.27,15.18,15.23,1095
20150501|2015-01-12 02:30,12,15.24,15.32,15.22,15.31,463
20150501|2015-01-12 03:00,12,15.3,15.3,15.28,15.28,143
20150501|2015-01-12 03:30,12,15.29,15.29,15.27,15.27,40
20150501|2015-01-12 04:00,12,15.27,15.28,15.25,15.25,210
20150501|2015-01-12 04:30,12,15.25,15.25,15.25,15.25,7
20150501|2015-01-12 05:00,12,15.25,15.25,15.24,15.24,90
20150501|2015-01-12 05:30,12,15.25,15.27,15.22,15.25,77
20150501|2015-01-12 06:00,12,15.25,15.26,15.23,15.24,25
20150501|2015-01-12 06:30,12,15.23,15.23,15.16,15.16,315
20150501|2015-01-12 07:00,12,15.15,15.15,15.02,15.04,756
20150501|2015-01-12 07:30,12,15.05,15.12,15.05,15.12,73
20150501|2015-01-12 08:00,12,15.13,15.13,15.08,15.11,70
20150501|2015-01-12 08:30,12,15.11,15.12,15.1,15.12,176
20150501|2015-01-12 09:00,12,15.11,15.11,15.08,15.09,68
20150501|2015-01-12 09:30,12,15.09,15.1,15.07,15.1,63
20150501|2015-01-12 10:00,12,15.1,15.16,15.09,15.09,179
20150501|2015-01-12 10:30,12,15.08,15.11,15.04,15.1,403
20150501|2015-01-12 11:00,12,15.11,15.14,15.1,15.13,121
20150501|2015-01-12 11:30,12,15.14,15.14,15.02,15.03,578
20150501|2015-01-13 02:30,13,15.04,15.04,14.95,15.03,418
20150501|2015-01-13 03:00,13,15.03,15.04,14.98,14.99,32
20150501|2015-01-13 03:30,13,14.98,15.05,14.98,15.02,134
20150501|2015-01-13 04:00,13,15.04,15.04,14.98,15,67
20150501|2015-01-13 04:30,13,15,15.02,15,15.02,33
20150501|2015-01-13 05:00,13,15.01,15.02,15.01,15.02,19
20150501|2015-01-13 05:30,13,15.03,15.04,15.03,15.04,8
20150501|2015-01-13 06:00,13,15.04,15.08,15.04,15.07,175
20150501|2015-01-13 06:30,13,15.07,15.08,15.06,15.08,169
20150501|2015-01-13 07:00,13,15.08,15.13,15.08,15.09,223
20150501|2015-01-13 07:30,13,15.1,15.11,15.06,15.11,97
20150501|2015-01-13 08:00,13,15.11,15.14,15.07,15.14,86
20150501|2015-01-13 08:30,13,15.13,15.16,15.11,15.13,167
20150501|2015-01-13 09:00,13,15.14,15.16,15.12,15.15,353
20150501|2015-01-13 09:30,13,15.15,15.23,15.15,15.18,483
20150501|2015-01-13 10:00,13,15.18,15.19,15.17,15.18,37
20150501|2015-01-13 10:30,13,15.19,15.22,15.18,15.2,57
20150501|2015-01-13 11:00,13,15.2,15.22,15.16,15.16,204
20150501|2015-01-13 11:30,13,15.17,15.17,15.12,15.13,575
20150501|2015-01-14 02:30,14,15.14,15.14,15.06,15.1,606
20150501|2015-01-14 03:00,14,15.1,15.15,15.1,15.12,37
20150501|2015-01-14 03:30,14,15.13,15.16,15.13,15.16,64
20150501|2015-01-14 04:00,14,15.16,15.17,15.14,15.17,122
20150501|2015-01-14 04:30,14,15.17,15.18,15.17,15.17,40
20150501|2015-01-14 05:00,14,15.18,15.19,15.16,15.16,21
20150501|2015-01-14 05:30,14,15.16,15.18,15.14,15.16,31
20150501|2015-01-14 06:00,14,15.16,15.23,15.16,15.22,290
20150501|2015-01-14 06:30,14,15.23,15.26,15.23,15.23,214
20150501|2015-01-14 07:00,14,15.23,15.34,15.22,15.33,351
20150501|2015-01-14 07:30,14,15.34,15.35,15.31,15.32,246
20150501|2015-01-14 08:00,14,15.32,15.33,15.26,15.26,137
20150501|2015-01-14 08:30,14,15.25,15.28,15.2,15.25,570
20150501|2015-01-14 09:00,14,15.25,15.31,15.25,15.28,221
20150501|2015-01-14 09:30,14,15.28,15.28,15.24,15.26,63
20150501|2015-01-14 10:00,14,15.27,15.29,15.24,15.27,117
20150501|2015-01-14 10:30,14,15.27,15.28,15.25,15.26,79
20150501|2015-01-14 11:00,14,15.27,15.29,15.22,15.23,126
20150501|2015-01-14 11:30,14,15.22,15.24,15.17,15.17,621
20150501|2015-01-15 02:30,15,15.19,15.33,15.18,15.31,260
20150501|2015-01-15 03:00,15,15.32,15.32,15.27,15.28,74
20150501|2015-01-15 03:30,15,15.29,15.33,15.27,15.33,105
20150501|2015-01-15 04:00,15,15.32,15.32,15.29,15.3,25
20150501|2015-01-15 04:30,15,15.3,15.32,15.28,15.32,202
20150501|2015-01-15 05:00,15,15.33,15.34,15.3,15.33,94
20150501|2015-01-15 05:30,15,15.34,15.34,15.31,15.31,32
20150501|2015-01-15 06:00,15,15.31,15.37,15.3,15.34,368
20150501|2015-01-15 06:30,15,15.36,15.37,15.34,15.37,183
20150501|2015-01-15 07:00,15,15.37,15.5,15.36,15.49,1317
20150501|2015-01-15 07:30,15,15.48,15.5,15.44,15.44,136
20150501|2015-01-15 08:00,15,15.45,15.46,15.41,15.43,382
20150501|2015-01-15 08:30,15,15.42,15.5,15.42,15.5,320
20150501|2015-01-15 09:00,15,15.49,15.49,15.44,15.44,395
20150501|2015-01-15 09:30,15,15.44,15.48,15.43,15.46,244
20150501|2015-01-15 10:00,15,15.47,15.48,15.45,15.48,320
20150501|2015-01-15 10:30,15,15.49,15.5,15.46,15.48,427
20150501|2015-01-15 11:00,15,15.48,15.5,15.48,15.49,361
20150501|2015-01-15 11:30,15,15.5,15.6,15.49,15.49,1939
20150501|2015-01-16 02:30,16,15.48,15.56,15.48,15.55,333
20150501|2015-01-16 03:00,16,15.56,15.56,15.54,15.55,58
20150501|2015-01-16 03:30,16,15.55,15.56,15.55,15.55,140
20150501|2015-01-16 04:00,16,15.56,15.56,15.52,15.53,138
20150501|2015-01-16 04:30,16,15.54,15.55,15.52,15.52,28
20150501|2015-01-16 05:00,16,15.53,15.53,15.51,15.52,110
20150501|2015-01-16 05:30,16,15.53,15.53,15.51,15.52,552
20150501|2015-01-16 06:00,16,15.52,15.53,15.51,15.52,510
20150501|2015-01-16 06:30,16,15.52,15.54,15.49,15.5,1202
20150501|2015-01-16 07:00,16,15.5,15.52,15.47,15.49,840
20150501|2015-01-16 07:30,16,15.47,15.56,15.47,15.55,574
20150501|2015-01-16 08:00,16,15.56,15.61,15.56,15.59,583
20150501|2015-01-16 08:30,16,15.59,15.63,15.59,15.62,668
20150501|2015-01-16 09:00,16,15.62,15.64,15.61,15.61,185
20150501|2015-01-16 09:30,16,15.61,15.67,15.59,15.6,771
20150501|2015-01-16 10:00,16,15.61,15.66,15.6,15.65,175
20150501|2015-01-16 10:30,16,15.65,15.65,15.47,15.5,562
20150501|2015-01-16 11:00,16,15.51,15.6,15.51,15.58,231
20150501|2015-01-16 11:30,16,15.58,15.61,15.53,15.53,781
20150501|2015-01-20 02:30,20,15.63,15.7,15.61,15.69,850
20150501|2015-01-20 03:00,20,15.69,15.69,15.67,15.68,121
20150501|2015-01-20 03:30,20,15.68,15.69,15.67,15.67,70
20150501|2015-01-20 04:00,20,15.68,15.7,15.68,15.69,73
20150501|2015-01-20 04:30,20,15.69,15.72,15.67,15.68,315
20150501|2015-01-20 05:00,20,15.67,15.68,15.61,15.64,346
20150501|2015-01-20 05:30,20,15.66,15.71,15.61,15.69,245
20150501|2015-01-20 06:00,20,15.69,15.69,15.61,15.61,106
20150501|2015-01-20 06:30,20,15.6,15.68,15.6,15.66,140
20150501|2015-01-20 07:00,20,15.65,15.69,15.6,15.68,254
20150501|2015-01-20 07:30,20,15.67,15.7,15.64,15.68,379
20150501|2015-01-20 08:00,20,15.68,15.69,15.66,15.69,84
20150501|2015-01-20 08:30,20,15.7,15.71,15.67,15.68,224
20150501|2015-01-20 09:00,20,15.68,15.88,15.67,15.88,1470
20150501|2015-01-20 09:30,20,15.88,15.93,15.78,15.8,1801
20150501|2015-01-20 10:00,20,15.8,15.86,15.76,15.85,626
20150501|2015-01-20 10:30,20,15.86,15.88,15.84,15.85,181
20150501|2015-01-20 11:00,20,15.84,16,15.83,15.98,2137
20150501|2015-01-20 11:30,20,15.98,16.01,15.91,15.96,2772
20150501|2015-01-21 02:30,21,16,16.06,16,16.06,849
20150501|2015-01-21 03:00,21,16.04,16.07,16.04,16.06,384
20150501|2015-01-21 03:30,21,16.07,16.09,16.07,16.07,196
20150501|2015-01-21 04:00,21,16.07,16.08,16.06,16.08,122
20150501|2015-01-21 04:30,21,16.08,16.1,16.02,16.05,612
20150501|2015-01-21 05:00,21,16.05,16.07,16,16.07,193
20150501|2015-01-21 05:30,21,16.06,16.08,16.06,16.07,454
20150501|2015-01-21 06:00,21,16.08,16.11,16.07,16.07,621
20150501|2015-01-21 06:30,21,16.08,16.1,16.05,16.05,145
20150501|2015-01-21 07:00,21,16.06,16.08,15.95,15.99,413
20150501|2015-01-21 07:30,21,15.99,16.04,15.99,16.02,755
20150501|2015-01-21 08:00,21,16.04,16.04,16.01,16.03,250
20150501|2015-01-21 08:30,21,16.03,16.07,16.02,16.06,490
20150501|2015-01-21 09:00,21,16.06,16.09,16.06,16.08,672
20150501|2015-01-21 09:30,21,16.07,16.1,16.05,16.09,212
20150501|2015-01-21 10:00,21,16.09,16.19,16.09,16.17,1504
20150501|2015-01-21 10:30,21,16.18,16.2,16.15,16.2,986
20150501|2015-01-21 11:00,21,16.19,16.24,16.18,16.24,559
20150501|2015-01-21 11:30,21,16.24,16.27,15.99,15.99,3481
20150501|2015-01-22 02:30,22,16.06,16.12,15.9,15.93,2373
20150501|2015-01-22 03:00,22,15.91,15.93,15.86,15.89,564
20150501|2015-01-22 03:30,22,15.89,15.92,15.87,15.91,355
20150501|2015-01-22 04:00,22,15.91,15.93,15.87,15.88,274
20150501|2015-01-22 04:30,22,15.89,15.96,15.89,15.94,138
20150501|2015-01-22 05:00,22,15.94,15.98,15.94,15.97,142
20150501|2015-01-22 05:30,22,15.98,16.03,15.95,16.02,278
20150501|2015-01-22 06:00,22,16,16.03,15.99,16.03,285
20150501|2015-01-22 06:30,22,16.02,16.04,16.01,16.04,211
20150501|2015-01-22 07:00,22,16.04,16.1,16.04,16.1,482
20150501|2015-01-22 07:30,22,16.09,16.11,15.97,16.04,975
20150501|2015-01-22 08:00,22,16.06,16.11,16.06,16.09,296
20150501|2015-01-22 08:30,22,16.09,16.11,16.07,16.09,441
20150501|2015-01-22 09:00,22,16.1,16.14,16.09,16.14,410
20150501|2015-01-22 09:30,22,16.13,16.15,16.04,16.12,460
20150501|2015-01-22 10:00,22,16.11,16.14,16.08,16.09,899
20150501|2015-01-22 10:30,22,16.09,16.13,16.09,16.13,204
20150501|2015-01-22 11:00,22,16.12,16.16,16.12,16.15,810
20150501|2015-01-22 11:30,22,16.15,16.17,16.1,16.12,1336
20150501|2015-01-23 02:30,23,16.15,16.15,16.04,16.11,1412
20150501|2015-01-23 03:00,23,16.09,16.11,16.09,16.1,347
20150501|2015-01-23 03:30,23,16.11,16.11,16.09,16.09,119
20150501|2015-01-23 04:00,23,16.09,16.09,16.08,16.09,73
20150501|2015-01-23 04:30,23,16.08,16.08,16.02,16.02,270
20150501|2015-01-23 05:00,23,16.02,16.06,16.02,16.06,89
20150501|2015-01-23 05:30,23,16.06,16.08,16.06,16.07,75
20150501|2015-01-23 06:00,23,16.06,16.08,16.05,16.07,123
20150501|2015-01-23 06:30,23,16.06,16.07,16.03,16.04,359
20150501|2015-01-23 07:00,23,16.03,16.06,15.93,15.93,805
20150501|2015-01-23 07:30,23,15.93,15.95,15.38,15.69,4738
20150501|2015-01-23 08:00,23,15.68,15.72,15.65,15.65,517
20150501|2015-01-23 08:30,23,15.64,15.75,15.62,15.75,950
20150501|2015-01-23 09:00,23,15.75,15.75,15.68,15.68,254
20150501|2015-01-23 09:30,23,15.7,15.7,15.61,15.62,271
20150501|2015-01-23 10:00,23,15.61,15.63,15.53,15.58,1143
20150501|2015-01-23 10:30,23,15.58,15.64,15.57,15.61,235
20150501|2015-01-23 11:00,23,15.58,15.58,15.51,15.52,525
20150501|2015-01-23 11:30,23,15.55,15.55,15.45,15.5,2469
20150501|2015-01-26 02:30,26,15.52,15.54,15.46,15.51,401
20150501|2015-01-26 03:00,26,15.52,15.54,15.52,15.54,87
20150501|2015-01-26 03:30,26,15.54,15.58,15.52,15.58,132
20150501|2015-01-26 04:00,26,15.58,15.59,15.56,15.58,139
20150501|2015-01-26 04:30,26,15.58,15.58,15.56,15.56,217
20150501|2015-01-26 05:00,26,15.58,15.58,15.56,15.58,147
20150501|2015-01-26 05:30,26,15.58,15.59,15.56,15.58,206
20150501|2015-01-26 06:00,26,15.58,15.6,15.57,15.59,134
20150501|2015-01-26 06:30,26,15.59,15.59,15.56,15.59,134
20150501|2015-01-26 07:00,26,15.6,15.65,15.59,15.61,852
20150501|2015-01-26 07:30,26,15.62,15.67,15.61,15.65,373
20150501|2015-01-26 08:00,26,15.65,15.71,15.64,15.71,873
20150501|2015-01-26 08:30,26,15.72,15.73,15.65,15.72,502
20150501|2015-01-26 09:00,26,15.73,15.81,15.72,15.8,910
20150501|2015-01-26 09:30,26,15.81,15.81,15.76,15.79,295
20150501|2015-01-26 10:00,26,15.79,15.79,15.62,15.63,872
20150501|2015-01-26 10:30,26,15.64,15.65,15.56,15.6,735
20150501|2015-01-26 11:00,26,15.61,15.68,15.61,15.68,395
20150501|2015-01-26 11:30,26,15.69,15.76,15.64,15.75,1343
20150501|2015-01-27 02:30,27,15.65,15.65,15.45,15.54,847
20150501|2015-01-27 03:00,27,15.54,15.55,15.5,15.52,288
20150501|2015-01-27 03:30,27,15.52,15.53,15.49,15.5,404
20150501|2015-01-27 04:00,27,15.5,15.54,15.5,15.52,271
20150501|2015-01-27 04:30,27,15.53,15.53,15.5,15.5,87
20150501|2015-01-27 05:00,27,15.5,15.51,15.49,15.5,45
20150501|2015-01-27 05:30,27,15.5,15.51,15.5,15.5,7
20150501|2015-01-27 06:00,27,15.52,15.52,15.48,15.48,487
20150501|2015-01-27 06:30,27,15.48,15.48,15.39,15.43,560
20150501|2015-01-27 07:00,27,15.43,15.47,15.42,15.43,368
20150501|2015-01-27 07:30,27,15.42,15.45,15.39,15.42,731
20150501|2015-01-27 08:00,27,15.41,15.45,15.38,15.44,708
20150501|2015-01-27 08:30,27,15.44,15.45,15.39,15.42,945
20150501|2015-01-27 09:00,27,15.41,15.41,15.27,15.35,1692
20150501|2015-01-27 09:30,27,15.34,15.38,15.32,15.34,726
20150501|2015-01-27 10:00,27,15.33,15.41,15.32,15.38,837
20150501|2015-01-27 10:30,27,15.39,15.55,15.39,15.41,1058
20150501|2015-01-27 11:00,27,15.41,15.42,15.38,15.39,453
20150501|2015-01-27 11:30,27,15.39,15.54,15.39,15.54,1756
20150501|2015-01-28 02:30,28,15.49,15.64,15.47,15.56,367
20150501|2015-01-28 03:00,28,15.54,15.58,15.53,15.56,188
20150501|2015-01-28 03:30,28,15.56,15.6,15.55,15.59,54
20150501|2015-01-28 04:00,28,15.58,15.58,15.55,15.56,61
20150501|2015-01-28 04:30,28,15.54,15.54,15.47,15.51,149
20150501|2015-01-28 05:00,28,15.52,15.52,15.46,15.48,83
20150501|2015-01-28 05:30,28,15.47,15.54,15.47,15.54,53
20150501|2015-01-28 06:00,28,15.54,15.6,15.54,15.6,167
20150501|2015-01-28 06:30,28,15.57,15.59,15.54,15.57,44
20150501|2015-01-28 07:00,28,15.57,15.57,15.45,15.48,290
20150501|2015-01-28 07:30,28,15.49,15.49,15.45,15.47,114
20150501|2015-01-28 08:00,28,15.47,15.51,15.45,15.45,246
20150501|2015-01-28 08:30,28,15.45,15.46,15.39,15.4,464
20150501|2015-01-28 09:00,28,15.4,15.42,15.36,15.37,1017
20150501|2015-01-28 09:30,28,15.37,15.45,15.36,15.39,458
20150501|2015-01-28 10:00,28,15.37,15.39,15.34,15.35,585
20150501|2015-01-28 10:30,28,15.35,15.35,15.31,15.32,423
20150501|2015-01-28 11:00,28,15.33,15.37,15.27,15.37,756
20150501|2015-01-28 11:30,28,15.37,15.48,15.31,15.44,1258
20150501|2015-01-29 02:30,29,15.44,15.44,15.33,15.39,259
20150501|2015-01-29 03:00,29,15.38,15.39,15.36,15.38,71
20150501|2015-01-29 03:30,29,15.37,15.37,15.35,15.37,57
20150501|2015-01-29 04:00,29,15.36,15.36,15.34,15.34,52
20150501|2015-01-29 04:30,29,15.34,15.34,15.2,15.32,786
20150501|2015-01-29 05:00,29,15.32,15.33,15.28,15.29,151
20150501|2015-01-29 05:30,29,15.28,15.31,15.26,15.3,67
20150501|2015-01-29 06:00,29,15.33,15.34,15.28,15.3,84
20150501|2015-01-29 06:30,29,15.3,15.3,15.27,15.28,58
20150501|2015-01-29 07:00,29,15.28,15.28,15.21,15.23,767
20150501|2015-01-29 07:30,29,15.25,15.26,15.22,15.25,216
20150501|2015-01-29 08:00,29,15.24,15.24,15.2,15.2,358
20150501|2015-01-29 08:30,29,15.2,15.3,15.2,15.26,498
20150501|2015-01-29 09:00,29,15.26,15.28,15.23,15.23,532
20150501|2015-01-29 09:30,29,15.23,15.27,15.23,15.23,816
20150501|2015-01-29 10:00,29,15.23,15.23,15.14,15.16,1136
20150501|2015-01-29 10:30,29,15.16,15.19,15.13,15.14,797
20150501|2015-01-29 11:00,29,15.14,15.15,15.07,15.08,1482
20150501|2015-01-29 11:30,29,15.07,15.17,15.06,15.16,2381
20150501|2015-01-30 02:30,30,15.17,15.17,15.08,15.11,302
20150501|2015-01-30 03:00,30,15.12,15.16,15.12,15.13,166
20150501|2015-01-30 03:30,30,15.15,15.2,15.13,15.17,316
20150501|2015-01-30 04:00,30,15.18,15.24,15.18,15.22,222
20150501|2015-01-30 04:30,30,15.23,15.23,15.2,15.2,49
20150501|2015-01-30 05:00,30,15.2,15.21,15.15,15.16,143
20150501|2015-01-30 05:30,30,15.16,15.16,15.05,15.1,510
20150501|2015-01-30 06:00,30,15.1,15.1,15.08,15.09,168
20150501|2015-01-30 06:30,30,15.09,15.1,15.06,15.08,303
20150501|2015-01-30 07:00,30,15.09,15.13,15.09,15.11,437
20150501|2015-01-30 07:30,30,15.09,15.11,15,15.01,1613
20150501|2015-01-30 08:00,30,15.01,15.02,14.97,14.99,1569
20150501|2015-01-30 08:30,30,14.99,15.04,14.97,15.04,764
20150501|2015-01-30 09:00,30,15.04,15.05,14.96,14.98,1231
20150501|2015-01-30 09:30,30,14.97,14.97,14.95,14.95,848
20150501|2015-01-30 10:00,30,14.96,14.98,14.93,14.94,676
20150501|2015-01-30 10:30,30,14.94,14.96,14.9,14.94,655
20150501|2015-01-30 11:00,30,14.94,14.95,14.93,14.95,749
20150501|2015-01-30 11:30,30,14.95,15.06,14.94,15.04,2276
20150501|2015-02-02 02:30,2,15.04,15.04,14.95,14.95,1101
20150501|2015-02-02 03:00,2,14.95,14.95,14.94,14.95,69
20150501|2015-02-02 03:30,2,14.95,14.96,14.94,14.94,213
20150501|2015-02-02 04:00,2,14.94,14.94,14.87,14.89,992
20150501|2015-02-02 04:30,2,14.9,14.9,14.86,14.88,259
20150501|2015-02-02 05:00,2,14.88,14.9,14.85,14.88,850
20150501|2015-02-02 05:30,2,14.88,14.95,14.88,14.95,242
20150501|2015-02-02 06:00,2,14.94,14.95,14.91,14.94,95
20150501|2015-02-02 06:30,2,14.94,14.99,14.92,14.98,186
20150501|2015-02-02 07:00,2,14.97,14.99,14.9,14.96,748
20150501|2015-02-02 07:30,2,14.96,14.99,14.9,14.91,916
20150501|2015-02-02 08:00,2,14.91,14.92,14.83,14.86,900
20150501|2015-02-02 08:30,2,14.86,14.86,14.81,14.83,668
20150501|2015-02-02 09:00,2,14.83,14.86,14.81,14.81,747
20150501|2015-02-02 09:30,2,14.81,14.83,14.72,14.75,1449
20150501|2015-02-02 10:00,2,14.76,14.78,14.66,14.68,1612
20150501|2015-02-02 10:30,2,14.68,14.7,14.63,14.64,1264
20150501|2015-02-02 11:00,2,14.64,14.64,14.37,14.5,3376
20150501|2015-02-02 11:30,2,14.51,14.54,14.46,14.46,2639
20150501|2015-02-02 12:00,2,14.46,14.47,14.46,14.47,14
20150501|2015-02-03 02:30,3,14.59,14.62,14.49,14.58,1775
20150501|2015-02-03 03:00,3,14.58,14.63,14.58,14.63,218
20150501|2015-02-03 03:30,3,14.63,14.69,14.62,14.66,443
20150501|2015-02-03 04:00,3,14.65,14.65,14.63,14.63,86
20150501|2015-02-03 04:30,3,14.63,14.66,14.63,14.66,127
20150501|2015-02-03 05:00,3,14.67,14.81,14.67,14.77,1018
20150501|2015-02-03 05:30,3,14.78,14.81,14.77,14.81,290
20150501|2015-02-03 06:00,3,14.82,14.82,14.78,14.8,140
20150501|2015-02-03 06:30,3,14.78,14.79,14.69,14.7,261
20150501|2015-02-03 07:00,3,14.7,14.71,14.63,14.65,791
20150501|2015-02-03 07:30,3,14.63,14.79,14.59,14.76,1593
20150501|2015-02-03 08:00,3,14.76,14.84,14.75,14.81,599
20150501|2015-02-03 08:30,3,14.82,14.83,14.74,14.75,969
20150501|2015-02-03 09:00,3,14.74,14.78,14.7,14.77,641
20150501|2015-02-03 09:30,3,14.78,14.83,14.76,14.81,465
20150501|2015-02-03 10:00,3,14.81,14.86,14.74,14.8,807
20150501|2015-02-03 10:30,3,14.81,14.99,14.8,14.88,2732
20150501|2015-02-03 11:00,3,14.88,14.9,14.78,14.8,814
20150501|2015-02-03 11:30,3,14.81,14.84,14.72,14.76,2534
20150501|2015-02-04 02:30,4,14.75,14.83,14.68,14.71,749
20150501|2015-02-04 03:00,4,14.71,14.75,14.7,14.71,113
20150501|2015-02-04 03:30,4,14.7,14.72,14.69,14.71,89
20150501|2015-02-04 04:00,4,14.69,14.76,14.69,14.74,227
20150501|2015-02-04 04:30,4,14.75,14.78,14.74,14.77,127
20150501|2015-02-04 05:00,4,14.77,14.78,14.75,14.78,107
20150501|2015-02-04 05:30,4,14.75,14.77,14.74,14.76,174
20150501|2015-02-04 06:00,4,14.77,14.84,14.77,14.83,430
20150501|2015-02-04 06:30,4,14.82,14.89,14.81,14.88,453
20150501|2015-02-04 07:00,4,14.87,14.93,14.86,14.87,757
20150501|2015-02-04 07:30,4,14.87,14.87,14.8,14.84,490
20150501|2015-02-04 08:00,4,14.83,14.83,14.64,14.69,1536
20150501|2015-02-04 08:30,4,14.68,14.71,14.6,14.66,1512
20150501|2015-02-04 09:00,4,14.66,14.69,14.62,14.65,495
20150501|2015-02-04 09:30,4,14.64,14.67,14.61,14.66,282
20150501|2015-02-04 10:00,4,14.66,14.67,14.64,14.64,300
20150501|2015-02-04 10:30,4,14.64,14.71,14.62,14.66,995
20150501|2015-02-04 11:00,4,14.67,14.67,14.62,14.63,299
20150501|2015-02-04 11:30,4,14.63,14.74,14.61,14.74,1270
20150501|2015-02-05 02:30,5,14.68,14.68,14.61,14.61,676
20150501|2015-02-05 03:00,5,14.61,14.62,14.6,14.61,383
20150501|2015-02-05 03:30,5,14.61,14.62,14.59,14.61,541
20150501|2015-02-05 04:00,5,14.61,14.64,14.59,14.63,121
20150501|2015-02-05 04:30,5,14.63,14.66,14.63,14.65,134
20150501|2015-02-05 05:00,5,14.64,14.69,14.64,14.68,286
20150501|2015-02-05 05:30,5,14.67,14.7,14.67,14.69,302
20150501|2015-02-05 06:00,5,14.7,14.74,14.69,14.71,439
20150501|2015-02-05 06:30,5,14.72,14.73,14.7,14.7,157
20150501|2015-02-05 07:00,5,14.69,14.75,14.6,14.6,628
20150501|2015-02-05 07:30,5,14.62,14.64,14.6,14.6,594
20150501|2015-02-05 08:00,5,14.61,14.61,14.5,14.53,1465
20150501|2015-02-05 08:30,5,14.52,14.57,14.51,14.56,703
20150501|2015-02-05 09:00,5,14.56,14.65,14.52,14.53,978
20150501|2015-02-05 09:30,5,14.53,14.61,14.52,14.57,646
20150501|2015-02-05 10:00,5,14.56,14.57,14.5,14.54,973
20150501|2015-02-05 10:30,5,14.54,14.59,14.51,14.56,476
20150501|2015-02-05 11:00,5,14.56,14.58,14.52,14.53,542
20150501|2015-02-05 11:30,5,14.53,14.57,14.5,14.57,1480
20150501|2015-02-06 02:30,6,14.62,14.62,14.57,14.58,698
20150501|2015-02-06 03:00,6,14.57,14.61,14.57,14.58,788
20150501|2015-02-06 03:30,6,14.59,14.6,14.58,14.59,71
20150501|2015-02-06 04:00,6,14.6,14.62,14.58,14.6,139
20150501|2015-02-06 04:30,6,14.6,14.66,14.59,14.62,955
20150501|2015-02-06 05:00,6,14.62,14.66,14.59,14.6,518
20150501|2015-02-06 05:30,6,14.6,14.65,14.59,14.65,120
20150501|2015-02-06 06:00,6,14.65,14.68,14.61,14.64,276
20150501|2015-02-06 06:30,6,14.63,14.63,14.59,14.6,254
20150501|2015-02-06 07:00,6,14.6,14.89,14.6,14.83,4618
20150501|2015-02-06 07:30,6,14.83,14.84,14.64,14.66,1818
20150501|2015-02-06 08:00,6,14.66,14.73,14.63,14.71,1189
20150501|2015-02-06 08:30,6,14.71,14.71,14.6,14.64,1120
20150501|2015-02-06 09:00,6,14.63,14.64,14.58,14.61,893
20150501|2015-02-06 09:30,6,14.62,14.62,14.59,14.6,512
20150501|2015-02-06 10:00,6,14.59,14.71,14.58,14.6,1002
20150501|2015-02-06 10:30,6,14.6,14.64,14.57,14.64,1218
20150501|2015-02-06 11:00,6,14.64,14.64,14.56,14.6,896
20150501|2015-02-06 11:30,6,14.6,14.63,14.56,14.62,2083
20150501|2015-02-09 02:30,9,14.64,14.69,14.59,14.69,1212
20150501|2015-02-09 03:00,9,14.69,14.76,14.66,14.66,720
20150501|2015-02-09 03:30,9,14.66,14.7,14.66,14.68,116
20150501|2015-02-09 04:00,9,14.68,14.71,14.68,14.7,85
20150501|2015-02-09 04:30,9,14.7,14.71,14.69,14.71,48
20150501|2015-02-09 05:00,9,14.7,14.71,14.65,14.65,245
20150501|2015-02-09 05:30,9,14.65,14.68,14.63,14.65,177
20150501|2015-02-09 06:00,9,14.65,14.66,14.63,14.64,237
20150501|2015-02-09 06:30,9,14.64,14.68,14.61,14.62,590
20150501|2015-02-09 07:00,9,14.64,14.69,14.61,14.62,584
20150501|2015-02-09 07:30,9,14.62,14.66,14.58,14.6,727
20150501|2015-02-09 08:00,9,14.61,14.65,14.61,14.62,403
20150501|2015-02-09 08:30,9,14.62,14.74,14.62,14.73,2449
20150501|2015-02-09 09:00,9,14.74,14.76,14.7,14.75,1021
20150501|2015-02-09 09:30,9,14.75,14.8,14.74,14.77,1148
20150501|2015-02-09 10:00,9,14.78,14.82,14.73,14.8,1261
20150501|2015-02-09 10:30,9,14.81,14.83,14.8,14.83,915
20150501|2015-02-09 11:00,9,14.83,14.84,14.8,14.83,936
20150501|2015-02-09 11:30,9,14.83,14.86,14.76,14.76,2058
20150501|2015-02-10 02:30,10,14.85,14.94,14.81,14.87,2058
20150501|2015-02-10 03:00,10,14.87,14.9,14.86,14.87,456
20150501|2015-02-10 03:30,10,14.87,14.88,14.76,14.77,578
20150501|2015-02-10 04:00,10,14.77,14.8,14.72,14.78,309
20150501|2015-02-10 04:30,10,14.78,14.8,14.73,14.74,151
20150501|2015-02-10 05:00,10,14.74,14.74,14.63,14.64,843
20150501|2015-02-10 05:30,10,14.65,14.67,14.64,14.66,257
20150501|2015-02-10 06:00,10,14.66,14.77,14.65,14.67,1475
20150501|2015-02-10 06:30,10,14.67,14.74,14.65,14.65,435
20150501|2015-02-10 07:00,10,14.66,14.74,14.66,14.73,1380
20150501|2015-02-10 07:30,10,14.73,14.78,14.67,14.75,1864
20150501|2015-02-10 08:00,10,14.75,14.83,14.72,14.82,1398
20150501|2015-02-10 08:30,10,14.83,14.83,14.72,14.74,2004
20150501|2015-02-10 09:00,10,14.74,14.77,14.69,14.7,2076
20150501|2015-02-10 09:30,10,14.7,14.77,14.68,14.74,2068
20150501|2015-02-10 10:00,10,14.74,14.74,14.57,14.65,3376
20150501|2015-02-10 10:30,10,14.65,14.68,14.62,14.68,1928
20150501|2015-02-10 11:00,10,14.68,14.72,14.68,14.72,1198
20150501|2015-02-10 11:30,10,14.71,14.76,14.61,14.61,2766
20150501|2015-02-11 02:30,11,14.68,14.68,14.62,14.66,812
20150501|2015-02-11 03:00,11,14.67,14.68,14.64,14.67,299
20150501|2015-02-11 03:30,11,14.67,14.69,14.63,14.63,499
20150501|2015-02-11 04:00,11,14.63,14.63,14.56,14.6,897
20150501|2015-02-11 04:30,11,14.6,14.6,14.58,14.58,309
20150501|2015-02-11 05:00,11,14.59,14.59,14.51,14.52,1673
20150501|2015-02-11 05:30,11,14.52,14.54,14.47,14.52,1339
20150501|2015-02-11 06:00,11,14.52,14.54,14.5,14.53,346
20150501|2015-02-11 06:30,11,14.53,14.55,14.5,14.52,522
20150501|2015-02-11 07:00,11,14.52,14.57,14.5,14.56,1611
20150501|2015-02-11 07:30,11,14.57,14.66,14.55,14.63,3252
20150501|2015-02-11 08:00,11,14.63,14.68,14.63,14.68,2102
20150501|2015-02-11 08:30,11,14.68,14.7,14.62,14.66,1812
20150501|2015-02-11 09:00,11,14.65,14.67,14.58,14.63,2437
20150501|2015-02-11 09:30,11,14.62,14.66,14.54,14.65,2417
20150501|2015-02-11 10:00,11,14.65,14.65,14.55,14.58,3024
20150501|2015-02-11 10:30,11,14.58,14.63,14.55,14.62,1998
20150501|2015-02-11 11:00,11,14.61,14.64,14.6,14.61,1702
20150501|2015-02-11 11:30,11,14.61,14.63,14.55,14.56,4571
20150501|2015-02-12 02:30,12,14.62,14.62,14.56,14.6,622
20150501|2015-02-12 03:00,12,14.61,14.64,14.58,14.6,697
20150501|2015-02-12 03:30,12,14.6,14.6,14.58,14.6,92
20150501|2015-02-12 04:00,12,14.6,14.63,14.59,14.63,147
20150501|2015-02-12 04:30,12,14.63,14.64,14.61,14.63,283
20150501|2015-02-12 05:00,12,14.62,14.63,14.59,14.62,479
20150501|2015-02-12 05:30,12,14.62,14.65,14.62,14.62,735
20150501|2015-02-12 06:00,12,14.62,14.64,14.61,14.62,271
20150501|2015-02-12 06:30,12,14.62,14.64,14.61,14.62,233
20150501|2015-02-12 07:00,12,14.63,14.63,14.55,14.57,1963
20150501|2015-02-12 07:30,12,14.58,14.64,14.56,14.59,1056
20150501|2015-02-12 08:00,12,14.61,14.68,14.6,14.65,2382
20150501|2015-02-12 08:30,12,14.66,14.78,14.62,14.76,4082
20150501|2015-02-12 09:00,12,14.76,14.79,14.7,14.75,2387
20150501|2015-02-12 09:30,12,14.75,14.83,14.75,14.81,2209
20150501|2015-02-12 10:00,12,14.81,14.86,14.79,14.8,2215
20150501|2015-02-12 10:30,12,14.8,14.85,14.8,14.84,1289
20150501|2015-02-12 11:00,12,14.85,14.88,14.84,14.87,2006
20150501|2015-02-12 11:30,12,14.86,14.92,14.82,14.82,4030
20150501|2015-02-13 02:30,13,14.85,14.86,14.74,14.82,1266
20150501|2015-02-13 03:00,13,14.82,14.83,14.78,14.82,308
20150501|2015-02-13 03:30,13,14.82,14.82,14.79,14.8,219
20150501|2015-02-13 04:00,13,14.79,14.81,14.79,14.79,181
20150501|2015-02-13 04:30,13,14.78,14.78,14.73,14.74,585
20150501|2015-02-13 05:00,13,14.75,14.77,14.75,14.76,153
20150501|2015-02-13 05:30,13,14.75,14.76,14.73,14.73,272
20150501|2015-02-13 06:00,13,14.73,14.78,14.73,14.74,982
20150501|2015-02-13 06:30,13,14.74,14.75,14.7,14.72,492
20150501|2015-02-13 07:00,13,14.72,14.77,14.66,14.74,2289
20150501|2015-02-13 07:30,13,14.74,14.81,14.73,14.78,1625
20150501|2015-02-13 08:00,13,14.79,14.84,14.77,14.84,1642
20150501|2015-02-13 08:30,13,14.84,14.88,14.81,14.84,1829
20150501|2015-02-13 09:00,13,14.84,14.88,14.79,14.81,2278
20150501|2015-02-13 09:30,13,14.81,14.87,14.77,14.86,1836
20150501|2015-02-13 10:00,13,14.85,14.87,14.79,14.85,2872
20150501|2015-02-13 10:30,13,14.85,14.87,14.83,14.86,1591
20150501|2015-02-13 11:00,13,14.86,14.88,14.82,14.87,1995
20150501|2015-02-13 11:30,13,14.87,14.9,14.81,14.83,4527
20150501|2015-02-17 02:30,17,14.87,14.87,14.82,14.83,1136
20150501|2015-02-17 03:00,17,14.82,14.82,14.79,14.8,201
20150501|2015-02-17 03:30,17,14.8,14.86,14.8,14.82,528
20150501|2015-02-17 04:00,17,14.82,14.82,14.79,14.82,85
20150501|2015-02-17 04:30,17,14.82,14.83,14.79,14.79,152
20150501|2015-02-17 05:00,17,14.8,14.8,14.74,14.74,275
20150501|2015-02-17 05:30,17,14.74,14.75,14.68,14.7,1052
20150501|2015-02-17 06:00,17,14.71,14.71,14.65,14.65,556
20150501|2015-02-17 06:30,17,14.65,14.73,14.65,14.71,495
20150501|2015-02-17 07:00,17,14.7,14.71,14.57,14.61,3301
20150501|2015-02-17 07:30,17,14.61,14.65,14.6,14.63,1005
20150501|2015-02-17 08:00,17,14.62,14.69,14.6,14.68,1449
20150501|2015-02-17 08:30,17,14.67,14.77,14.67,14.73,2400
20150501|2015-02-17 09:00,17,14.74,14.78,14.7,14.73,1987
20150501|2015-02-17 09:30,17,14.72,14.77,14.7,14.76,1533
20150501|2015-02-17 10:00,17,14.75,14.85,14.73,14.85,2655
20150501|2015-02-17 10:30,17,14.86,14.89,14.83,14.88,2610
20150501|2015-02-17 11:00,17,14.87,14.94,14.87,14.92,4328
20150501|2015-02-17 11:30,17,14.92,15.19,14.92,15.1,17673
20150501|2015-02-18 02:30,18,15.07,15.07,14.98,15.01,1719
20150501|2015-02-18 03:00,18,15.01,15.05,14.98,15.02,674
20150501|2015-02-18 03:30,18,15.02,15.04,14.98,14.99,441
20150501|2015-02-18 04:00,18,14.98,15,14.97,14.98,494
20150501|2015-02-18 04:30,18,14.98,14.99,14.95,14.97,347
20150501|2015-02-18 05:00,18,14.96,14.99,14.93,14.99,575
20150501|2015-02-18 05:30,18,14.99,15.03,14.97,15,1002
20150501|2015-02-18 06:00,18,15,15.01,14.96,14.99,526
20150501|2015-02-18 06:30,18,14.98,14.99,14.94,14.96,436
20150501|2015-02-18 07:00,18,14.97,15.02,14.92,15.01,1241
20150501|2015-02-18 07:30,18,15.01,15.02,14.98,15.01,1013
20150501|2015-02-18 08:00,18,15.02,15.09,15,15.03,2114
20150501|2015-02-18 08:30,18,15.02,15.05,15.01,15.03,1375
20150501|2015-02-18 09:00,18,15.03,15.06,15.01,15.06,2538
20150501|2015-02-18 09:30,18,15.06,15.06,14.95,14.98,2287
20150501|2015-02-18 10:00,18,14.97,15.01,14.95,14.98,2796
20150501|2015-02-18 10:30,18,14.96,14.97,14.86,14.93,3516
20150501|2015-02-18 11:00,18,14.93,14.99,14.91,14.98,1811
20150501|2015-02-18 11:30,18,14.98,15.02,14.96,14.96,5348
20150501|2015-02-19 02:30,19,14.95,14.95,14.79,14.84,2022
20150501|2015-02-19 03:00,19,14.83,14.85,14.81,14.83,1338
20150501|2015-02-19 03:30,19,14.84,14.84,14.77,14.78,716
20150501|2015-02-19 04:00,19,14.78,14.78,14.65,14.7,2506
20150501|2015-02-19 04:30,19,14.7,14.78,14.7,14.72,1222
20150501|2015-02-19 05:00,19,14.71,14.76,14.71,14.72,519
20150501|2015-02-19 05:30,19,14.71,14.76,14.71,14.75,428
20150501|2015-02-19 06:00,19,14.75,14.78,14.74,14.77,316
20150501|2015-02-19 06:30,19,14.78,14.79,14.76,14.79,773
20150501|2015-02-19 07:00,19,14.79,14.79,14.67,14.67,2208
20150501|2015-02-19 07:30,19,14.67,14.7,14.66,14.69,1883
20150501|2015-02-19 08:00,19,14.68,14.73,14.56,14.6,6007
20150501|2015-02-19 08:30,19,14.6,14.69,14.59,14.67,3501
20150501|2015-02-19 09:00,19,14.67,14.67,14.56,14.57,4414
20150501|2015-02-19 09:30,19,14.57,14.63,14.51,14.54,6608
20150501|2015-02-19 10:00,19,14.53,14.6,14.51,14.56,3607
20150501|2015-02-19 10:30,19,14.55,14.62,14.55,14.58,1370
20150501|2015-02-19 11:00,19,14.58,14.6,14.55,14.56,1625
20150501|2015-02-19 11:30,19,14.56,14.67,14.54,14.63,4327
20150501|2015-02-20 02:30,20,14.6,14.62,14.55,14.58,1061
20150501|2015-02-20 03:00,20,14.58,14.58,14.57,14.57,207
20150501|2015-02-20 03:30,20,14.57,14.6,14.57,14.6,281
20150501|2015-02-20 04:00,20,14.59,14.65,14.58,14.65,232
20150501|2015-02-20 04:30,20,14.64,14.68,14.63,14.65,251
20150501|2015-02-20 05:00,20,14.65,14.65,14.57,14.59,449
20150501|2015-02-20 05:30,20,14.59,14.62,14.55,14.55,226
20150501|2015-02-20 06:00,20,14.55,14.57,14.54,14.55,640
20150501|2015-02-20 06:30,20,14.56,14.56,14.45,14.48,2080
20150501|2015-02-20 07:00,20,14.47,14.54,14.33,14.35,6483
20150501|2015-02-20 07:30,20,14.36,14.4,14.33,14.39,2527
20150501|2015-02-20 08:00,20,14.38,14.42,14.36,14.4,1601
20150501|2015-02-20 08:30,20,14.4,14.41,14.35,14.36,1460
20150501|2015-02-20 09:00,20,14.36,14.38,14.33,14.33,2288
20150501|2015-02-20 09:30,20,14.34,14.41,14.27,14.38,6366
20150501|2015-02-20 10:00,20,14.37,14.41,14.29,14.32,1457
20150501|2015-02-20 10:30,20,14.32,14.35,14.29,14.31,1611
20150501|2015-02-20 11:00,20,14.31,14.32,14.26,14.27,2620
20150501|2015-02-20 11:30,20,14.27,14.35,14.25,14.32,5195
20150501|2015-02-23 02:30,23,14.26,14.3,14.21,14.28,2413
20150501|2015-02-23 03:00,23,14.28,14.29,14.27,14.28,310
20150501|2015-02-23 03:30,23,14.28,14.3,14.27,14.3,275
20150501|2015-02-23 04:00,23,14.3,14.31,14.29,14.31,158
20150501|2015-02-23 04:30,23,14.31,14.35,14.31,14.33,485
20150501|2015-02-23 05:00,23,14.33,14.33,14.29,14.29,215
20150501|2015-02-23 05:30,23,14.29,14.31,14.28,14.29,243
20150501|2015-02-23 06:00,23,14.29,14.29,14.27,14.29,307
20150501|2015-02-23 06:30,23,14.29,14.3,14.24,14.24,1481
20150501|2015-02-23 07:00,23,14.24,14.25,14.1,14.13,8839
20150501|2015-02-23 07:30,23,14.14,14.15,14.1,14.11,3642
20150501|2015-02-23 08:00,23,14.12,14.16,14.1,14.13,3312
20150501|2015-02-23 08:30,23,14.14,14.15,14.12,14.13,1608
20150501|2015-02-23 09:00,23,14.13,14.14,14.1,14.1,2770
20150501|2015-02-23 09:30,23,14.1,14.15,14.1,14.14,2424
20150501|2015-02-23 10:00,23,14.14,14.16,14.12,14.14,3534
20150501|2015-02-23 10:30,23,14.14,14.16,14.11,14.14,2346
20150501|2015-02-23 11:00,23,14.14,14.15,14.11,14.12,2784
20150501|2015-02-23 11:30,23,14.12,14.15,14.12,14.12,5180
20150501|2015-02-23 12:00,23,14.12,14.12,14.12,14.12,2
20150501|2015-02-24 02:30,24,14.1,14.15,14.08,14.14,1475
20150501|2015-02-24 03:00,24,14.15,14.18,14.13,14.17,400
20150501|2015-02-24 03:30,24,14.17,14.17,14.15,14.17,132
20150501|2015-02-24 04:00,24,14.16,14.18,14.14,14.17,328
20150501|2015-02-24 04:30,24,14.16,14.21,14.15,14.2,420
20150501|2015-02-24 05:00,24,14.2,14.23,14.19,14.23,412
20150501|2015-02-24 05:30,24,14.23,14.23,14.2,14.21,317
20150501|2015-02-24 06:00,24,14.21,14.22,14.2,14.2,182
20150501|2015-02-24 06:30,24,14.2,14.23,14.16,14.17,2149
20150501|2015-02-24 07:00,24,14.17,14.18,14.07,14.09,4349
20150501|2015-02-24 07:30,24,14.09,14.1,14.06,14.09,2258
20150501|2015-02-24 08:00,24,14.09,14.1,14.02,14.06,5297
20150501|2015-02-24 08:30,24,14.05,14.09,14.04,14.06,1495
20150501|2015-02-24 09:00,24,14.07,14.11,14.05,14.08,2321
20150501|2015-02-24 09:30,24,14.08,14.32,14.06,14.24,8051
20150501|2015-02-24 10:00,24,14.24,14.25,14.08,14.1,4053
20150501|2015-02-24 10:30,24,14.09,14.11,14.05,14.09,2081
20150501|2015-02-24 11:00,24,14.09,14.1,14.05,14.06,1517
20150501|2015-02-24 11:30,24,14.06,14.21,14.04,14.21,5338
20150501|2015-02-25 02:30,25,14.17,14.2,14.11,14.13,1515
20150501|2015-02-25 03:00,25,14.13,14.22,14.12,14.2,1018
20150501|2015-02-25 03:30,25,14.2,14.21,14.16,14.18,473
20150501|2015-02-25 04:00,25,14.17,14.31,14.17,14.26,1714
20150501|2015-02-25 04:30,25,14.28,14.28,14.24,14.24,299
20150501|2015-02-25 05:00,25,14.25,14.25,14.18,14.19,519
20150501|2015-02-25 05:30,25,14.2,14.23,14.18,14.23,491
20150501|2015-02-25 06:00,25,14.23,14.24,14.19,14.19,939
20150501|2015-02-25 06:30,25,14.2,14.2,14.14,14.15,810
20150501|2015-02-25 07:00,25,14.15,14.18,14.07,14.09,2762
20150501|2015-02-25 07:30,25,14.09,14.11,14.05,14.06,1746
20150501|2015-02-25 08:00,25,14.06,14.07,13.96,14.03,6796
20150501|2015-02-25 08:30,25,14.04,14.06,13.98,14,2571
20150501|2015-02-25 09:00,25,14,14.03,13.97,13.97,2305
20150501|2015-02-25 09:30,25,13.98,13.99,13.91,13.93,4571
20150501|2015-02-25 10:00,25,13.93,13.94,13.86,13.9,4801
20150501|2015-02-25 10:30,25,13.9,13.91,13.85,13.85,2457
20150501|2015-02-25 11:00,25,13.85,13.88,13.82,13.83,2869
20150501|2015-02-25 11:30,25,13.83,13.87,13.75,13.83,11145
20150501|2015-02-26 02:30,26,13.85,13.95,13.83,13.94,2284
20150501|2015-02-26 03:00,26,13.95,13.97,13.93,13.95,1111
20150501|2015-02-26 03:30,26,13.95,13.96,13.91,13.92,906
20150501|2015-02-26 04:00,26,13.93,13.93,13.9,13.92,403
20150501|2015-02-26 04:30,26,13.92,13.95,13.92,13.93,327
20150501|2015-02-26 05:00,26,13.94,13.94,13.89,13.91,731
20150501|2015-02-26 05:30,26,13.92,13.97,13.92,13.95,1577
20150501|2015-02-26 06:00,26,13.95,13.97,13.94,13.97,438
20150501|2015-02-26 06:30,26,13.96,13.99,13.96,13.96,2278
20150501|2015-02-26 07:00,26,13.97,13.98,13.82,13.86,5231
20150501|2015-02-26 07:30,26,13.86,13.93,13.84,13.86,1437
20150501|2015-02-26 08:00,26,13.85,13.86,13.81,13.83,1708
20150501|2015-02-26 08:30,26,13.82,13.87,13.82,13.86,1270
20150501|2015-02-26 09:00,26,13.85,13.88,13.82,13.87,3004
20150501|2015-02-26 09:30,26,13.87,13.92,13.84,13.89,2216
20150501|2015-02-26 10:00,26,13.88,13.98,13.88,13.94,3592
20150501|2015-02-26 10:30,26,13.94,14.01,13.94,13.99,2353
20150501|2015-02-26 11:00,26,13.98,14.02,13.96,14.02,1519
20150501|2015-02-26 11:30,26,14.02,14.02,13.94,13.97,4140
20150501|2015-02-27 02:30,27,13.95,13.95,13.8,13.87,3525
20150501|2015-02-27 03:00,27,13.86,13.91,13.86,13.91,506
20150501|2015-02-27 03:30,27,13.91,13.94,13.9,13.92,416
20150501|2015-02-27 04:00,27,13.92,13.93,13.86,13.88,373
20150501|2015-02-27 04:30,27,13.87,13.89,13.86,13.89,113
20150501|2015-02-27 05:00,27,13.88,13.91,13.87,13.91,255
20150501|2015-02-27 05:30,27,13.91,13.97,13.91,13.91,815
20150501|2015-02-27 06:00,27,13.92,13.92,13.86,13.87,1094
20150501|2015-02-27 06:30,27,13.88,13.88,13.84,13.84,856
20150501|2015-02-27 07:00,27,13.84,13.84,13.79,13.81,2757
20150501|2015-02-27 07:30,27,13.81,13.91,13.8,13.83,2181
20150501|2015-02-27 08:00,27,13.83,13.84,13.78,13.78,2722
20150501|2015-02-27 08:30,27,13.79,13.83,13.78,13.81,1640
20150501|2015-02-27 09:00,27,13.81,13.81,13.76,13.77,2416
20150501|2015-02-27 09:30,27,13.77,13.78,13.73,13.77,3060
20150501|2015-02-27 10:00,27,13.77,13.8,13.74,13.77,3195
20150501|2015-02-27 10:30,27,13.77,13.78,13.7,13.73,3115
20150501|2015-02-27 11:00,27,13.73,13.74,13.71,13.73,2323
20150501|2015-02-27 11:30,27,13.73,13.83,13.7,13.83,9363
20150501|2015-03-02 02:30,2,13.87,13.87,13.69,13.78,3916
20150501|2015-03-02 03:00,2,13.78,13.79,13.74,13.77,300
20150501|2015-03-02 03:30,2,13.78,13.78,13.75,13.77,176
20150501|2015-03-02 04:00,2,13.76,13.78,13.75,13.78,176
20150501|2015-03-02 04:30,2,13.79,13.79,13.74,13.74,157
20150501|2015-03-02 05:00,2,13.75,13.83,13.73,13.8,682
20150501|2015-03-02 05:30,2,13.8,13.82,13.76,13.82,162
20150501|2015-03-02 06:00,2,13.82,13.82,13.78,13.8,228
20150501|2015-03-02 06:30,2,13.79,13.84,13.78,13.81,614
20150501|2015-03-02 07:00,2,13.82,13.85,13.73,13.73,1892
20150501|2015-03-02 07:30,2,13.74,13.78,13.71,13.74,1615
20150501|2015-03-02 08:00,2,13.73,13.75,13.7,13.73,2184
20150501|2015-03-02 08:30,2,13.72,13.74,13.71,13.73,1109
20150501|2015-03-02 09:00,2,13.74,13.75,13.66,13.68,2683
20150501|2015-03-02 09:30,2,13.67,13.69,13.63,13.64,2568
20150501|2015-03-02 10:00,2,13.65,13.66,13.6,13.62,4443
20150501|2015-03-02 10:30,2,13.62,13.67,13.6,13.63,1424
20150501|2015-03-02 11:00,2,13.63,13.65,13.57,13.65,2974
20150501|2015-03-02 11:30,2,13.64,13.66,13.58,13.6,4953
20150501|2015-03-02 12:00,2,13.6,13.6,13.59,13.59,9
20150501|2015-03-03 02:30,3,13.56,13.6,13.46,13.49,5417
20150501|2015-03-03 03:00,3,13.49,13.51,13.46,13.5,1300
20150501|2015-03-03 03:30,3,13.5,13.55,13.48,13.54,1061
20150501|2015-03-03 04:00,3,13.54,13.55,13.52,13.53,442
20150501|2015-03-03 04:30,3,13.52,13.54,13.51,13.52,614
20150501|2015-03-03 05:00,3,13.53,13.57,13.52,13.55,549
20150501|2015-03-03 05:30,3,13.55,13.57,13.55,13.55,378
20150501|2015-03-03 06:00,3,13.55,13.55,13.53,13.55,449
20150501|2015-03-03 06:30,3,13.55,13.56,13.53,13.53,273
20150501|2015-03-03 07:00,3,13.54,13.55,13.42,13.42,3382
20150501|2015-03-03 07:30,3,13.42,13.47,13.4,13.47,2715
20150501|2015-03-03 08:00,3,13.47,13.48,13.41,13.42,2612
20150501|2015-03-03 08:30,3,13.42,13.48,13.38,13.48,3992
20150501|2015-03-03 09:00,3,13.47,13.52,13.45,13.49,2768
20150501|2015-03-03 09:30,3,13.5,13.51,13.43,13.44,2005
20150501|2015-03-03 10:00,3,13.45,13.46,13.42,13.42,1843
20150501|2015-03-03 10:30,3,13.42,13.53,13.42,13.53,3750
20150501|2015-03-03 11:00,3,13.53,13.55,13.45,13.45,2924
20150501|2015-03-03 11:30,3,13.46,13.47,13.42,13.46,6341
20150501|2015-03-04 02:30,4,13.38,13.38,13.28,13.34,4662
20150501|2015-03-04 03:00,4,13.35,13.37,13.34,13.36,867
20150501|2015-03-04 03:30,4,13.36,13.47,13.35,13.45,1719
20150501|2015-03-04 04:00,4,13.45,13.53,13.42,13.5,1483
20150501|2015-03-04 04:30,4,13.51,13.53,13.48,13.51,756
20150501|2015-03-04 05:00,4,13.52,13.52,13.43,13.43,635
20150501|2015-03-04 05:30,4,13.44,13.46,13.41,13.44,598
20150501|2015-03-04 06:00,4,13.44,13.45,13.35,13.4,1367
20150501|2015-03-04 06:30,4,13.4,13.4,13.36,13.37,398
20150501|2015-03-04 07:00,4,13.37,13.41,13.33,13.36,2053
20150501|2015-03-04 07:30,4,13.36,13.39,13.34,13.34,1187
20150501|2015-03-04 08:00,4,13.35,13.35,13.3,13.35,2113
20150501|2015-03-04 08:30,4,13.35,13.36,13.2,13.21,5706
20150501|2015-03-04 09:00,4,13.21,13.3,13.18,13.27,4429
20150501|2015-03-04 09:30,4,13.28,13.37,13.27,13.33,2997
20150501|2015-03-04 10:00,4,13.33,13.39,13.31,13.37,1585
20150501|2015-03-04 10:30,4,13.37,13.37,13.3,13.32,1819
20150501|2015-03-04 11:00,4,13.31,13.33,13.26,13.29,1895
20150501|2015-03-04 11:30,4,13.29,13.44,13.27,13.35,6119
20150501|2015-03-05 02:30,5,13.42,13.63,13.36,13.56,4803
20150501|2015-03-05 03:00,5,13.57,13.62,13.52,13.54,1088
20150501|2015-03-05 03:30,5,13.53,13.55,13.51,13.52,594
20150501|2015-03-05 04:00,5,13.52,13.53,13.51,13.52,348
20150501|2015-03-05 04:30,5,13.52,13.53,13.49,13.53,403
20150501|2015-03-05 05:00,5,13.53,13.57,13.52,13.56,383
20150501|2015-03-05 05:30,5,13.56,13.65,13.53,13.63,1189
20150501|2015-03-05 06:00,5,13.63,13.66,13.5,13.51,2561
20150501|2015-03-05 06:30,5,13.51,13.54,13.48,13.49,1181
20150501|2015-03-05 07:00,5,13.51,13.64,13.5,13.61,3573
20150501|2015-03-05 07:30,5,13.62,13.63,13.54,13.56,1508
20150501|2015-03-05 08:00,5,13.56,13.56,13.51,13.53,1243
20150501|2015-03-05 08:30,5,13.53,13.62,13.5,13.6,2848
20150501|2015-03-05 09:00,5,13.59,13.66,13.56,13.56,3744
20150501|2015-03-05 09:30,5,13.56,13.59,13.53,13.55,950
20150501|2015-03-05 10:00,5,13.55,13.6,13.53,13.58,898
20150501|2015-03-05 10:30,5,13.59,13.59,13.55,13.59,855
20150501|2015-03-05 11:00,5,13.59,13.6,13.5,13.51,2714
20150501|2015-03-05 11:30,5,13.52,13.52,13.41,13.42,8906
20150501|2015-03-06 02:30,6,13.5,13.56,13.48,13.48,2547
20150501|2015-03-06 03:00,6,13.48,13.51,13.46,13.49,533
20150501|2015-03-06 03:30,6,13.5,13.52,13.49,13.51,549
20150501|2015-03-06 04:00,6,13.51,13.55,13.51,13.55,332
20150501|2015-03-06 04:30,6,13.55,13.55,13.53,13.55,285
20150501|2015-03-06 05:00,6,13.55,13.55,13.53,13.54,244
20150501|2015-03-06 05:30,6,13.53,13.54,13.46,13.49,345
20150501|2015-03-06 06:00,6,13.48,13.55,13.46,13.52,543
20150501|2015-03-06 06:30,6,13.52,13.62,13.52,13.57,1505
20150501|2015-03-06 07:00,6,13.57,13.65,13.54,13.64,3340
20150501|2015-03-06 07:30,6,13.63,13.64,13.46,13.6,5432
20150501|2015-03-06 08:00,6,13.61,13.63,13.4,13.44,4255
20150501|2015-03-06 08:30,6,13.43,13.5,13.43,13.5,2073
20150501|2015-03-06 09:00,6,13.5,13.5,13.42,13.45,2345
20150501|2015-03-06 09:30,6,13.45,13.56,13.43,13.54,2461
20150501|2015-03-06 10:00,6,13.54,13.58,13.51,13.54,1859
20150501|2015-03-06 10:30,6,13.54,13.59,13.53,13.58,1577
20150501|2015-03-06 11:00,6,13.58,13.59,13.44,13.46,2136
20150501|2015-03-06 11:30,6,13.46,13.47,13.41,13.45,3945
20150501|2015-03-09 03:30,9,13.44,13.47,13.41,13.47,1659
20150501|2015-03-09 04:00,9,13.47,13.52,13.47,13.49,520
20150501|2015-03-09 04:30,9,13.5,13.5,13.45,13.46,427
20150501|2015-03-09 05:00,9,13.45,13.48,13.44,13.47,197
20150501|2015-03-09 05:30,9,13.47,13.48,13.46,13.48,160
20150501|2015-03-09 06:00,9,13.49,13.49,13.46,13.46,168
20150501|2015-03-09 06:30,9,13.46,13.51,13.46,13.48,940
20150501|2015-03-09 07:00,9,13.49,13.56,13.4,13.44,3835
20150501|2015-03-09 07:30,9,13.44,13.45,13.32,13.35,3987
20150501|2015-03-09 08:00,9,13.35,13.39,13.34,13.39,1881
20150501|2015-03-09 08:30,9,13.39,13.39,13.36,13.37,658
20150501|2015-03-09 09:00,9,13.37,13.39,13.32,13.32,1659
20150501|2015-03-09 09:30,9,13.32,13.34,13.24,13.28,4584
20150501|2015-03-09 10:00,9,13.28,13.32,13.27,13.3,1052
20150501|2015-03-09 10:30,9,13.3,13.32,13.24,13.26,2039
20150501|2015-03-09 11:00,9,13.25,13.34,13.24,13.27,2440
20150501|2015-03-09 11:30,9,13.28,13.3,13.25,13.26,3307
20150501|2015-03-10 03:30,10,13.18,13.2,13.05,13.07,5866
20150501|2015-03-10 04:00,10,13.07,13.07,13.03,13.06,1771
20150501|2015-03-10 04:30,10,13.07,13.1,13.05,13.06,802
20150501|2015-03-10 05:00,10,13.06,13.09,13.05,13.08,620
20150501|2015-03-10 05:30,10,13.08,13.09,13.06,13.08,472
20150501|2015-03-10 06:00,10,13.08,13.11,13.08,13.08,429
20150501|2015-03-10 06:30,10,13.08,13.09,13.06,13.08,704
20150501|2015-03-10 07:00,10,13.08,13.08,12.98,13.05,7294
20150501|2015-03-10 07:30,10,13.06,13.06,13.01,13.03,1035
20150501|2015-03-10 08:00,10,13.02,13.16,13,13.15,3663
20150501|2015-03-10 08:30,10,13.13,13.21,13.12,13.14,4911
20150501|2015-03-10 09:00,10,13.14,13.16,13.1,13.14,939
20150501|2015-03-10 09:30,10,13.14,13.15,13.02,13.04,3507
20150501|2015-03-10 10:00,10,13.03,13.14,13.02,13.13,1617
20150501|2015-03-10 10:30,10,13.12,13.15,13.04,13.08,3343
20150501|2015-03-10 11:00,10,13.07,13.1,13.04,13.04,1109
20150501|2015-03-10 11:30,10,13.04,13.06,13,13.04,5135
20150501|2015-03-11 03:30,11,13.06,13.1,13.04,13.09,2661
20150501|2015-03-11 04:00,11,13.09,13.1,13.01,13.04,938
20150501|2015-03-11 04:30,11,13.05,13.07,13.04,13.06,428
20150501|2015-03-11 05:00,11,13.05,13.07,12.97,13.01,2172
20150501|2015-03-11 05:30,11,13.01,13.02,12.98,13,594
20150501|2015-03-11 06:00,11,12.99,13.03,12.98,13.01,511
20150501|2015-03-11 06:30,11,13.01,13.05,13,13.05,732
20150501|2015-03-11 07:00,11,13.04,13.1,13.03,13.1,3567
20150501|2015-03-11 07:30,11,13.1,13.13,13,13.04,2050
20150501|2015-03-11 08:00,11,13.03,13.05,13,13.03,1310
20150501|2015-03-11 08:30,11,13.05,13.07,13.02,13.07,957
20150501|2015-03-11 09:00,11,13.06,13.11,13.06,13.09,1970
20150501|2015-03-11 09:30,11,13.09,13.13,13.09,13.11,1533
20150501|2015-03-11 10:00,11,13.09,13.11,13.05,13.05,1399
20150501|2015-03-11 10:30,11,13.05,13.14,13.04,13.13,1977
20150501|2015-03-11 11:00,11,13.12,13.16,13.07,13.12,2569
20150501|2015-03-11 11:30,11,13.11,13.18,13.09,13.17,4512
20150501|2015-03-12 03:30,12,13.14,13.14,13.1,13.13,917
20150501|2015-03-12 04:00,12,13.13,13.17,13.12,13.16,765
20150501|2015-03-12 04:30,12,13.15,13.17,13.14,13.14,241
20150501|2015-03-12 05:00,12,13.14,13.17,13.14,13.16,231
20150501|2015-03-12 05:30,12,13.15,13.18,13.14,13.18,333
20150501|2015-03-12 06:00,12,13.17,13.2,13.15,13.19,667
20150501|2015-03-12 06:30,12,13.19,13.2,13.17,13.2,751
20150501|2015-03-12 07:00,12,13.19,13.23,13.12,13.17,2655
20150501|2015-03-12 07:30,12,13.16,13.22,13.14,13.15,2819
20150501|2015-03-12 08:00,12,13.16,13.25,13.15,13.24,3058
20150501|2015-03-12 08:30,12,13.23,13.31,13.23,13.26,5669
20150501|2015-03-12 09:00,12,13.25,13.26,13.23,13.25,1211
20150501|2015-03-12 09:30,12,13.26,13.29,13.2,13.21,1696
20150501|2015-03-12 10:00,12,13.2,13.21,13.13,13.18,2337
20150501|2015-03-12 10:30,12,13.18,13.22,13.1,13.13,2034
20150501|2015-03-12 11:00,12,13.13,13.17,13.11,13.15,801
20150501|2015-03-12 11:30,12,13.16,13.24,13.15,13.23,4914
20150501|2015-03-13 03:30,13,13.15,13.17,13.12,13.14,1659
20150501|2015-03-13 04:00,13,13.14,13.14,13.1,13.1,1058
20150501|2015-03-13 04:30,13,13.11,13.11,13.04,13.06,1945
20150501|2015-03-13 05:00,13,13.06,13.08,13.05,13.06,519
20150501|2015-03-13 05:30,13,13.07,13.08,13.04,13.06,492
20150501|2015-03-13 06:00,13,13.06,13.09,13.06,13.08,237
20150501|2015-03-13 06:30,13,13.08,13.11,13.08,13.09,1048
20150501|2015-03-13 07:00,13,13.08,13.08,12.92,12.97,8588
20150501|2015-03-13 07:30,13,12.96,12.98,12.93,12.95,2049
20150501|2015-03-13 08:00,13,12.95,12.98,12.92,12.93,2344
20150501|2015-03-13 08:30,13,12.93,12.93,12.75,12.79,10403
20150501|2015-03-13 09:00,13,12.78,12.82,12.76,12.8,2026
20150501|2015-03-13 09:30,13,12.8,12.86,12.79,12.83,2203
20150501|2015-03-13 10:00,13,12.83,12.83,12.7,12.71,3844
20150501|2015-03-13 10:30,13,12.71,12.77,12.63,12.66,4088
20150501|2015-03-13 11:00,13,12.66,12.73,12.58,12.58,4520
20150501|2015-03-13 11:30,13,12.59,12.78,12.57,12.77,12519
20150501|2015-03-16 03:30,16,12.79,12.87,12.78,12.79,2344
20150501|2015-03-16 04:00,16,12.79,12.81,12.78,12.79,329
20150501|2015-03-16 04:30,16,12.79,12.8,12.77,12.77,902
20150501|2015-03-16 05:00,16,12.77,12.84,12.77,12.81,1757
20150501|2015-03-16 05:30,16,12.81,12.82,12.81,12.81,285
20150501|2015-03-16 06:00,16,12.81,12.86,12.81,12.84,358
20150501|2015-03-16 06:30,16,12.85,12.86,12.8,12.8,860
20150501|2015-03-16 07:00,16,12.81,12.89,12.81,12.89,3054
20150501|2015-03-16 07:30,16,12.89,12.89,12.85,12.88,2506
20150501|2015-03-16 08:00,16,12.88,12.89,12.86,12.88,2908
20150501|2015-03-16 08:30,16,12.88,12.91,12.87,12.9,2093
20150501|2015-03-16 09:00,16,12.9,12.95,12.9,12.92,3153
20150501|2015-03-16 09:30,16,12.92,12.94,12.83,12.84,2615
20150501|2015-03-16 10:00,16,12.85,12.93,12.84,12.92,2683
20150501|2015-03-16 10:30,16,12.93,12.95,12.92,12.94,1577
20150501|2015-03-16 11:00,16,12.94,12.98,12.92,12.94,3103
20150501|2015-03-16 11:30,16,12.93,12.96,12.87,12.87,3473
20150501|2015-03-17 03:30,17,12.86,12.86,12.78,12.82,1464
20150501|2015-03-17 04:00,17,12.83,12.83,12.81,12.82,245
20150501|2015-03-17 04:30,17,12.82,12.9,12.82,12.88,975
20150501|2015-03-17 05:00,17,12.89,12.9,12.88,12.9,238
20150501|2015-03-17 05:30,17,12.9,12.9,12.79,12.81,707
20150501|2015-03-17 06:00,17,12.8,12.83,12.79,12.83,211
20150501|2015-03-17 06:30,17,12.82,12.83,12.8,12.82,452
20150501|2015-03-17 07:00,17,12.81,12.89,12.79,12.82,2309
20150501|2015-03-17 07:30,17,12.82,12.83,12.71,12.73,2593
20150501|2015-03-17 08:00,17,12.72,12.74,12.7,12.7,2713
20150501|2015-03-17 08:30,17,12.71,12.76,12.69,12.75,1740
20150501|2015-03-17 09:00,17,12.75,12.76,12.7,12.7,2037
20150501|2015-03-17 09:30,17,12.7,12.78,12.68,12.76,2500
20150501|2015-03-17 10:00,17,12.76,12.77,12.73,12.76,780
20150501|2015-03-17 10:30,17,12.76,12.81,12.75,12.8,1868
20150501|2015-03-17 11:00,17,12.8,12.84,12.75,12.79,2489
20150501|2015-03-17 11:30,17,12.8,12.87,12.79,12.85,3428
20150501|2015-03-18 03:30,18,12.85,12.89,12.84,12.88,1425
20150501|2015-03-18 04:00,18,12.88,12.94,12.88,12.9,1516
20150501|2015-03-18 04:30,18,12.9,12.97,12.9,12.94,910
20150501|2015-03-18 05:00,18,12.94,12.96,12.93,12.94,250
20150501|2015-03-18 05:30,18,12.95,12.95,12.92,12.92,173
20150501|2015-03-18 06:00,18,12.92,12.96,12.9,12.94,973
20150501|2015-03-18 06:30,18,12.93,12.95,12.93,12.94,239
20150501|2015-03-18 07:00,18,12.94,12.95,12.85,12.87,2165
20150501|2015-03-18 07:30,18,12.88,12.94,12.83,12.84,2467
20150501|2015-03-18 08:00,18,12.85,12.9,12.83,12.9,1577
20150501|2015-03-18 08:30,18,12.89,12.91,12.85,12.86,1597
20150501|2015-03-18 09:00,18,12.86,12.93,12.86,12.93,1826
20150501|2015-03-18 09:30,18,12.93,12.95,12.84,12.84,1954
20150501|2015-03-18 10:00,18,12.85,12.85,12.72,12.83,4311
20150501|2015-03-18 10:30,18,12.83,12.83,12.67,12.72,4692
20150501|2015-03-18 11:00,18,12.73,12.73,12.64,12.65,3215
20150501|2015-03-18 11:30,18,12.65,12.75,12.64,12.71,3830
20150501|2015-03-18 12:00,18,12.71,12.71,12.71,12.71,5
20150501|2015-03-19 03:30,19,12.82,12.91,12.8,12.83,3816
20150501|2015-03-19 04:00,19,12.85,12.86,12.82,12.83,697
20150501|2015-03-19 04:30,19,12.83,12.84,12.81,12.81,525
20150501|2015-03-19 05:00,19,12.8,12.85,12.8,12.84,353
20150501|2015-03-19 05:30,19,12.84,12.84,12.83,12.83,141
20150501|2015-03-19 06:00,19,12.83,12.86,12.83,12.85,399
20150501|2015-03-19 06:30,19,12.84,12.84,12.77,12.8,722
20150501|2015-03-19 07:00,19,12.8,12.81,12.64,12.67,4191
20150501|2015-03-19 07:30,19,12.68,12.71,12.64,12.7,1396
20150501|2015-03-19 08:00,19,12.7,12.77,12.68,12.77,1971
20150501|2015-03-19 08:30,19,12.77,12.8,12.74,12.78,1418
20150501|2015-03-19 09:00,19,12.78,12.8,12.73,12.73,1359
20150501|2015-03-19 09:30,19,12.73,12.73,12.65,12.7,1977
20150501|2015-03-19 10:00,19,12.71,12.75,12.65,12.65,2880
20150501|2015-03-19 10:30,19,12.65,12.65,12.56,12.6,5387
20150501|2015-03-19 11:00,19,12.59,12.63,12.57,12.62,2205
20150501|2015-03-19 11:30,19,12.63,12.65,12.56,12.58,4811
20150501|2015-03-20 03:30,20,12.62,12.63,12.48,12.5,3165
20150501|2015-03-20 04:00,20,12.5,12.52,12.47,12.49,641
20150501|2015-03-20 04:30,20,12.49,12.53,12.49,12.52,684
20150501|2015-03-20 05:00,20,12.51,12.52,12.5,12.51,647
20150501|2015-03-20 05:30,20,12.52,12.52,12.49,12.5,441
20150501|2015-03-20 06:00,20,12.5,12.52,12.49,12.51,269
20150501|2015-03-20 06:30,20,12.5,12.52,12.49,12.52,624
20150501|2015-03-20 07:00,20,12.52,12.57,12.43,12.44,2276
20150501|2015-03-20 07:30,20,12.45,12.46,12.39,12.45,4389
20150501|2015-03-20 08:00,20,12.46,12.63,12.45,12.56,5282
20150501|2015-03-20 08:30,20,12.56,12.66,12.56,12.63,2969
20150501|2015-03-20 09:00,20,12.63,12.78,12.59,12.75,4311
20150501|2015-03-20 09:30,20,12.74,12.77,12.65,12.72,2840
20150501|2015-03-20 10:00,20,12.72,12.74,12.66,12.66,1890
20150501|2015-03-20 10:30,20,12.66,12.66,12.57,12.65,2887
20150501|2015-03-20 11:00,20,12.65,12.69,12.64,12.66,1401
20150501|2015-03-20 11:30,20,12.66,12.7,12.64,12.7,5213
20150501|2015-03-23 03:30,23,12.65,12.7,12.62,12.63,1374
20150501|2015-03-23 04:00,23,12.65,12.65,12.6,12.62,333
20150501|2015-03-23 04:30,23,12.63,12.7,12.63,12.7,585
20150501|2015-03-23 05:00,23,12.7,12.73,12.7,12.72,466
20150501|2015-03-23 05:30,23,12.73,12.74,12.72,12.74,703
20150501|2015-03-23 06:00,23,12.74,12.76,12.73,12.76,465
20150501|2015-03-23 06:30,23,12.76,12.77,12.73,12.75,634
20150501|2015-03-23 07:00,23,12.75,12.76,12.65,12.66,1690
20150501|2015-03-23 07:30,23,12.66,12.69,12.64,12.66,1694
20150501|2015-03-23 08:00,23,12.65,12.76,12.65,12.76,3268
20150501|2015-03-23 08:30,23,12.76,12.82,12.73,12.76,5954
20150501|2015-03-23 09:00,23,12.76,12.79,12.76,12.78,1085
20150501|2015-03-23 09:30,23,12.78,12.85,12.78,12.81,2989
20150501|2015-03-23 10:00,23,12.8,12.81,12.68,12.68,3329
20150501|2015-03-23 10:30,23,12.68,12.74,12.67,12.73,1613
20150501|2015-03-23 11:00,23,12.72,12.75,12.7,12.74,1250
20150501|2015-03-23 11:30,23,12.74,12.79,12.7,12.79,4864
20150501|2015-03-24 03:30,24,12.79,12.81,12.71,12.73,4297
20150501|2015-03-24 04:00,24,12.73,12.73,12.71,12.72,641
20150501|2015-03-24 04:30,24,12.72,12.75,12.7,12.74,534
20150501|2015-03-24 05:00,24,12.73,12.77,12.73,12.76,204
20150501|2015-03-24 05:30,24,12.77,12.77,12.75,12.75,361
20150501|2015-03-24 06:00,24,12.75,12.79,12.75,12.78,515
20150501|2015-03-24 06:30,24,12.79,12.79,12.76,12.78,216
20150501|2015-03-24 07:00,24,12.78,12.89,12.77,12.89,5968
20150501|2015-03-24 07:30,24,12.89,12.91,12.88,12.91,3800
20150501|2015-03-24 08:00,24,12.9,12.92,12.72,12.79,6066
20150501|2015-03-24 08:30,24,12.79,12.81,12.66,12.7,6781
20150501|2015-03-24 09:00,24,12.69,12.72,12.62,12.64,3715
20150501|2015-03-24 09:30,24,12.64,12.69,12.63,12.67,1312
20150501|2015-03-24 10:00,24,12.66,12.67,12.47,12.54,5888
20150501|2015-03-24 10:30,24,12.53,12.54,12.45,12.48,4434
20150501|2015-03-24 11:00,24,12.48,12.51,12.45,12.5,2485
20150501|2015-03-24 11:30,24,12.5,12.51,12.36,12.37,7463
20150501|2015-03-25 03:30,25,12.45,12.47,12.31,12.34,4654
20150501|2015-03-25 04:00,25,12.35,12.37,12.31,12.34,699
20150501|2015-03-25 04:30,25,12.34,12.36,12.32,12.34,491
20150501|2015-03-25 05:00,25,12.34,12.38,12.32,12.37,740
20150501|2015-03-25 05:30,25,12.37,12.38,12.32,12.35,534
20150501|2015-03-25 06:00,25,12.35,12.38,12.34,12.36,556
20150501|2015-03-25 06:30,25,12.37,12.39,12.36,12.36,491
20150501|2015-03-25 07:00,25,12.37,12.5,12.34,12.46,4715
20150501|2015-03-25 07:30,25,12.47,12.58,12.47,12.54,4054
20150501|2015-03-25 08:00,25,12.54,12.55,12.48,12.52,3414
20150501|2015-03-25 08:30,25,12.52,12.55,12.51,12.53,1573
20150501|2015-03-25 09:00,25,12.53,12.58,12.52,12.57,2501
20150501|2015-03-25 09:30,25,12.56,12.57,12.5,12.51,2038
20150501|2015-03-25 10:00,25,12.51,12.55,12.5,12.53,2230
20150501|2015-03-25 10:30,25,12.52,12.55,12.5,12.53,1303
20150501|2015-03-25 11:00,25,12.53,12.58,12.52,12.56,1681
20150501|2015-03-25 11:30,25,12.55,12.58,12.5,12.51,4777
20150501|2015-03-26 03:30,26,12.52,12.53,12.47,12.48,2509
20150501|2015-03-26 04:00,26,12.48,12.48,12.44,12.45,467
20150501|2015-03-26 04:30,26,12.46,12.48,12.45,12.46,475
20150501|2015-03-26 05:00,26,12.46,12.49,12.44,12.48,620
20150501|2015-03-26 05:30,26,12.48,12.53,12.48,12.49,1160
20150501|2015-03-26 06:00,26,12.49,12.5,12.47,12.48,352
20150501|2015-03-26 06:30,26,12.48,12.52,12.47,12.47,416
20150501|2015-03-26 07:00,26,12.46,12.49,12.42,12.42,1892
20150501|2015-03-26 07:30,26,12.42,12.43,12.36,12.41,2401
20150501|2015-03-26 08:00,26,12.4,12.45,12.38,12.42,1292
20150501|2015-03-26 08:30,26,12.41,12.43,12.39,12.4,933
20150501|2015-03-26 09:00,26,12.41,12.42,12.32,12.33,3981
20150501|2015-03-26 09:30,26,12.34,12.38,12.32,12.37,1680
20150501|2015-03-26 10:00,26,12.36,12.43,12.32,12.38,3574
20150501|2015-03-26 10:30,26,12.37,12.4,12.35,12.4,1012
20150501|2015-03-26 11:00,26,12.39,12.41,12.37,12.38,1111
20150501|2015-03-26 11:30,26,12.38,12.41,12.33,12.37,5389
20150501|2015-03-27 03:30,27,12.3,12.33,12.22,12.25,5350
20150501|2015-03-27 04:00,27,12.25,12.27,12.24,12.26,257
20150501|2015-03-27 04:30,27,12.27,12.3,12.26,12.29,1165
20150501|2015-03-27 05:00,27,12.29,12.29,12.25,12.27,552
20150501|2015-03-27 05:30,27,12.27,12.32,12.25,12.31,1417
20150501|2015-03-27 06:00,27,12.32,12.32,12.25,12.27,816
20150501|2015-03-27 06:30,27,12.26,12.27,12.24,12.25,312
20150501|2015-03-27 07:00,27,12.26,12.3,12.25,12.29,1231
20150501|2015-03-27 07:30,27,12.28,12.28,12.25,12.26,1245
20150501|2015-03-27 08:00,27,12.26,12.28,12.22,12.27,2255
20150501|2015-03-27 08:30,27,12.27,12.32,12.25,12.31,2880
20150501|2015-03-27 09:00,27,12.31,12.31,12.26,12.26,1221
20150501|2015-03-27 09:30,27,12.25,12.27,12.2,12.2,3300
20150501|2015-03-27 10:00,27,12.2,12.22,12.17,12.22,2895
20150501|2015-03-27 10:30,27,12.21,12.22,12.17,12.19,2076
20150501|2015-03-27 11:00,27,12.18,12.19,12.13,12.15,3131
20150501|2015-03-27 11:30,27,12.14,12.19,12.1,12.11,5912
20150501|2015-03-30 02:30,30,12.09,12.14,12.07,12.13,1495
20150501|2015-03-30 03:00,30,12.13,12.16,12.11,12.16,493
20150501|2015-03-30 03:30,30,12.15,12.15,12.13,12.13,259
20150501|2015-03-30 04:00,30,12.13,12.15,12.11,12.13,538
20150501|2015-03-30 04:30,30,12.12,12.16,12.12,12.13,385
20150501|2015-03-30 05:00,30,12.14,12.16,12.13,12.15,683
20150501|2015-03-30 05:30,30,12.15,12.16,12.08,12.12,1074
20150501|2015-03-30 06:00,30,12.11,12.13,12.09,12.1,392
20150501|2015-03-30 06:30,30,12.09,12.12,12.09,12.12,298
20150501|2015-03-30 07:00,30,12.12,12.13,12,12.05,7318
20150501|2015-03-30 07:30,30,12.06,12.18,12.04,12.16,3172
20150501|2015-03-30 08:00,30,12.15,12.22,12.13,12.19,2886
20150501|2015-03-30 08:30,30,12.18,12.22,12.15,12.2,1562
20150501|2015-03-30 09:00,30,12.2,12.2,12.1,12.13,2041
20150501|2015-03-30 09:30,30,12.12,12.14,12.06,12.07,1746
20150501|2015-03-30 10:00,30,12.06,12.1,12.03,12.06,1393
20150501|2015-03-30 10:30,30,12.05,12.12,12.03,12.11,1607
20150501|2015-03-30 11:00,30,12.11,12.12,12.08,12.1,1979
20150501|2015-03-30 11:30,30,12.11,12.11,11.94,11.97,8805
20150501|2015-03-31 02:30,31,11.97,11.99,11.94,11.96,2442
20150501|2015-03-31 03:00,31,11.95,11.96,11.94,11.95,206
20150501|2015-03-31 03:30,31,11.94,11.97,11.91,11.96,454
20150501|2015-03-31 04:00,31,11.96,11.98,11.94,11.95,412
20150501|2015-03-31 04:30,31,11.96,11.97,11.94,11.96,247
20150501|2015-03-31 05:00,31,11.97,11.99,11.97,11.97,588
20150501|2015-03-31 05:30,31,11.98,11.99,11.97,11.99,94
20150501|2015-03-31 06:00,31,11.98,12,11.97,11.99,910
20150501|2015-03-31 06:30,31,11.99,12.02,11.98,12.02,542
20150501|2015-03-31 07:00,31,12.01,12.03,11.97,11.99,2474
20150501|2015-03-31 07:30,31,11.98,12.01,11.91,12.01,2523
20150501|2015-03-31 08:00,31,12,12.1,12,12.08,5082
20150501|2015-03-31 08:30,31,12.08,12.12,12.07,12.09,2314
20150501|2015-03-31 09:00,31,12.09,12.09,12.02,12.04,1931
20150501|2015-03-31 09:30,31,12.04,12.1,12.02,12.05,2210
20150501|2015-03-31 10:00,31,12.04,12.1,12.03,12.09,1647
20150501|2015-03-31 10:30,31,12.08,12.12,12.05,12.11,2405
20150501|2015-03-31 11:00,31,12.11,12.12,11.99,11.99,3371
20150501|2015-03-31 11:30,31,11.99,12.03,11.91,12.01,9666
20150501|2015-04-01 02:30,1,12,12.09,11.98,12.07,2033
20150501|2015-04-01 03:00,1,12.06,12.07,12.02,12.03,340
20150501|2015-04-01 03:30,1,12.03,12.04,12,12.02,232
20150501|2015-04-01 04:00,1,12.01,12.06,11.99,12.06,556
20150501|2015-04-01 04:30,1,12.05,12.06,12.04,12.05,230
20150501|2015-04-01 05:00,1,12.05,12.07,12.04,12.06,347
20150501|2015-04-01 05:30,1,12.05,12.06,12.05,12.06,173
20150501|2015-04-01 06:00,1,12.05,12.07,12.04,12.07,530
20150501|2015-04-01 06:30,1,12.07,12.09,12.04,12.05,488
20150501|2015-04-01 07:00,1,12.05,12.19,12.03,12.18,7925
20150501|2015-04-01 07:30,1,12.19,12.19,12.09,12.12,2957
20150501|2015-04-01 08:00,1,12.11,12.15,12.1,12.11,1439
20150501|2015-04-01 08:30,1,12.12,12.2,12.12,12.19,3193
20150501|2015-04-01 09:00,1,12.19,12.2,12.15,12.18,2452
20150501|2015-04-01 09:30,1,12.18,12.21,12.17,12.19,1919
20150501|2015-04-01 10:00,1,12.19,12.29,12.19,12.28,5183
20150501|2015-04-01 10:30,1,12.29,12.29,12.23,12.25,2195
20150501|2015-04-01 11:00,1,12.25,12.3,12.24,12.3,2734
20150501|2015-04-01 11:30,1,12.3,12.38,12.25,12.32,11311
20150501|2015-04-02 02:30,2,12.39,12.49,12.33,12.47,5371
20150501|2015-04-02 03:00,2,12.48,12.48,12.43,12.43,820
20150501|2015-04-02 03:30,2,12.43,12.46,12.43,12.46,493
20150501|2015-04-02 04:00,2,12.46,12.47,12.45,12.45,284
20150501|2015-04-02 04:30,2,12.45,12.47,12.44,12.46,482
20150501|2015-04-02 05:00,2,12.47,12.47,12.42,12.45,593
20150501|2015-04-02 05:30,2,12.45,12.46,12.44,12.46,366
20150501|2015-04-02 06:00,2,12.46,12.47,12.45,12.47,602
20150501|2015-04-02 06:30,2,12.47,12.49,12.44,12.44,1016
20150501|2015-04-02 07:00,2,12.45,12.49,12.43,12.49,2931
20150501|2015-04-02 07:30,2,12.48,12.6,12.48,12.6,8157
20150501|2015-04-02 08:00,2,12.6,12.63,12.59,12.63,3099
20150501|2015-04-02 08:30,2,12.63,12.71,12.56,12.57,8045
20150501|2015-04-02 09:00,2,12.57,12.68,12.56,12.64,3770
20150501|2015-04-02 09:30,2,12.64,12.69,12.63,12.66,3520
20150501|2015-04-02 10:00,2,12.65,12.69,12.64,12.68,2305
20150501|2015-04-02 10:30,2,12.68,12.73,12.66,12.72,2718
20150501|2015-04-02 11:00,2,12.71,12.73,12.69,12.73,3047
20150501|2015-04-02 11:30,2,12.73,12.75,12.7,12.72,7128
20150501|2015-04-06 06:30,6,12.8,12.86,12.75,12.77,7275
20150501|2015-04-06 07:00,6,12.76,12.81,12.75,12.79,2584
20150501|2015-04-06 07:30,6,12.78,12.79,12.71,12.72,2049
20150501|2015-04-06 08:00,6,12.72,12.76,12.71,12.71,1376
20150501|2015-04-06 08:30,6,12.71,12.76,12.71,12.72,1234
20150501|2015-04-06 09:00,6,12.73,12.79,12.72,12.76,1354
20150501|2015-04-06 09:30,6,12.76,12.77,12.71,12.74,1620
20150501|2015-04-06 10:00,6,12.74,12.78,12.65,12.66,2312
20150501|2015-04-06 10:30,6,12.66,12.66,12.57,12.63,3878
20150501|2015-04-06 11:00,6,12.63,12.65,12.52,12.55,2772
20150501|2015-04-06 11:30,6,12.54,12.58,12.5,12.57,4242
20150501|2015-04-06 12:00,6,12.57,12.59,12.55,12.57,122
20150501|2015-04-07 02:30,7,12.54,12.6,12.54,12.57,1955
20150501|2015-04-07 03:00,7,12.57,12.57,12.54,12.56,716
20150501|2015-04-07 03:30,7,12.58,12.58,12.53,12.55,491
20150501|2015-04-07 04:00,7,12.54,12.56,12.53,12.56,249
20150501|2015-04-07 04:30,7,12.56,12.58,12.54,12.57,234
20150501|2015-04-07 05:00,7,12.58,12.58,12.53,12.54,564
20150501|2015-04-07 05:30,7,12.54,12.55,12.29,12.34,3196
20150501|2015-04-07 06:00,7,12.34,12.41,12.32,12.34,2816
20150501|2015-04-07 06:30,7,12.35,12.43,12.34,12.42,1141
20150501|2015-04-07 07:00,7,12.43,12.52,12.42,12.5,3253
20150501|2015-04-07 07:30,7,12.49,12.55,12.48,12.52,3562
20150501|2015-04-07 08:00,7,12.52,12.66,12.51,12.6,5444
20150501|2015-04-07 08:30,7,12.6,12.64,12.54,12.62,2071
20150501|2015-04-07 09:00,7,12.62,12.68,12.62,12.68,3039
20150501|2015-04-07 09:30,7,12.68,12.72,12.65,12.68,3555
20150501|2015-04-07 10:00,7,12.69,12.78,12.68,12.78,3907
20150501|2015-04-07 10:30,7,12.78,12.84,12.74,12.84,5173
20150501|2015-04-07 11:00,7,12.84,12.85,12.79,12.84,2881
20150501|2015-04-07 11:30,7,12.85,12.85,12.74,12.78,6684
20150501|2015-04-08 02:30,8,12.78,12.9,12.76,12.89,4274
20150501|2015-04-08 03:00,8,12.9,12.91,12.88,12.89,1537
20150501|2015-04-08 03:30,8,12.89,12.93,12.87,12.93,1490
20150501|2015-04-08 04:00,8,12.92,12.95,12.91,12.91,1461
20150501|2015-04-08 04:30,8,12.92,12.95,12.91,12.94,422
20150501|2015-04-08 05:00,8,12.94,12.95,12.93,12.94,258
20150501|2015-04-08 05:30,8,12.94,12.94,12.91,12.92,433
20150501|2015-04-08 06:00,8,12.92,12.93,12.85,12.86,1045
20150501|2015-04-08 06:30,8,12.85,12.92,12.84,12.91,1446
20150501|2015-04-08 07:00,8,12.9,12.95,12.89,12.93,3509
20150501|2015-04-08 07:30,8,12.94,12.98,12.92,12.98,2754
20150501|2015-04-08 08:00,8,12.98,13.06,12.97,13.01,8293
20150501|2015-04-08 08:30,8,13,13.05,12.99,13,2542
20150501|2015-04-08 09:00,8,13,13.06,13,13.01,3420
20150501|2015-04-08 09:30,8,13,13.12,13,13.12,4959
20150501|2015-04-08 10:00,8,13.13,13.13,13.08,13.09,3598
20150501|2015-04-08 10:30,8,13.1,13.11,13.04,13.06,1531
20150501|2015-04-08 11:00,8,13.06,13.09,12.97,13.03,3277
20150501|2015-04-08 11:30,8,13.03,13.03,12.86,12.96,6571
20150501|2015-04-09 02:30,9,12.99,13.02,12.93,12.99,3122
20150501|2015-04-09 03:00,9,12.99,13,12.96,12.97,494
20150501|2015-04-09 03:30,9,12.98,13.01,12.97,13.01,492
20150501|2015-04-09 04:00,9,13,13.01,12.99,12.99,128
20150501|2015-04-09 04:30,9,12.99,13.02,12.99,13.02,293
20150501|2015-04-09 05:00,9,13.02,13.03,13.01,13.03,232
20150501|2015-04-09 05:30,9,13.02,13.02,12.97,12.97,514
20150501|2015-04-09 06:00,9,12.98,12.99,12.8,12.86,3091
20150501|2015-04-09 06:30,9,12.85,12.88,12.82,12.85,1157
20150501|2015-04-09 07:00,9,12.85,12.98,12.84,12.88,3417
20150501|2015-04-09 07:30,9,12.88,12.89,12.71,12.79,4752
20150501|2015-04-09 08:00,9,12.78,12.82,12.75,12.76,2500
20150501|2015-04-09 08:30,9,12.76,12.85,12.75,12.78,1626
20150501|2015-04-09 09:00,9,12.78,12.84,12.77,12.79,1712
20150501|2015-04-09 09:30,9,12.79,12.8,12.68,12.68,3760
20150501|2015-04-09 10:00,9,12.68,12.73,12.63,12.72,4468
20150501|2015-04-09 10:30,9,12.71,12.71,12.63,12.67,1751
20150501|2015-04-09 11:00,9,12.67,12.81,12.67,12.77,2066
20150501|2015-04-09 11:30,9,12.77,12.85,12.72,12.85,5270
20150501|2015-04-10 02:30,10,12.82,12.83,12.76,12.8,852
20150501|2015-04-10 03:00,10,12.81,12.82,12.79,12.81,428
20150501|2015-04-10 03:30,10,12.81,12.85,12.79,12.83,982
20150501|2015-04-10 04:00,10,12.83,12.85,12.81,12.83,661
20150501|2015-04-10 04:30,10,12.83,12.84,12.82,12.83,181
20150501|2015-04-10 05:00,10,12.83,12.83,12.81,12.81,298
20150501|2015-04-10 05:30,10,12.81,12.82,12.8,12.82,96
20150501|2015-04-10 06:00,10,12.81,12.82,12.77,12.77,530
20150501|2015-04-10 06:30,10,12.77,12.81,12.76,12.81,624
20150501|2015-04-10 07:00,10,12.82,12.83,12.71,12.73,2104
20150501|2015-04-10 07:30,10,12.74,12.76,12.69,12.7,1159
20150501|2015-04-10 08:00,10,12.71,12.8,12.7,12.76,1480
20150501|2015-04-10 08:30,10,12.76,12.87,12.75,12.86,2298
20150501|2015-04-10 09:00,10,12.86,12.87,12.78,12.83,1807
20150501|2015-04-10 09:30,10,12.82,12.83,12.77,12.77,1243
20150501|2015-04-10 10:00,10,12.78,12.85,12.75,12.83,1908
20150501|2015-04-10 10:30,10,12.82,12.83,12.81,12.82,486
20150501|2015-04-10 11:00,10,12.83,12.86,12.81,12.85,1020
20150501|2015-04-10 11:30,10,12.84,12.88,12.79,12.88,3093
20150501|2015-04-13 02:30,13,12.86,12.91,12.84,12.9,1128
20150501|2015-04-13 03:00,13,12.9,12.91,12.89,12.9,375
20150501|2015-04-13 03:30,13,12.9,12.91,12.9,12.9,113
20150501|2015-04-13 04:00,13,12.91,12.95,12.9,12.95,850
20150501|2015-04-13 04:30,13,12.95,12.97,12.94,12.96,573
20150501|2015-04-13 05:00,13,12.96,12.96,12.92,12.92,244
20150501|2015-04-13 05:30,13,12.91,12.92,12.9,12.91,302
20150501|2015-04-13 06:00,13,12.91,12.92,12.89,12.89,209
20150501|2015-04-13 06:30,13,12.89,12.91,12.88,12.9,299
20150501|2015-04-13 07:00,13,12.89,12.91,12.71,12.72,5557
20150501|2015-04-13 07:30,13,12.73,12.79,12.72,12.76,1322
20150501|2015-04-13 08:00,13,12.76,12.89,12.76,12.88,1978
20150501|2015-04-13 08:30,13,12.89,12.98,12.89,12.98,2847
20150501|2015-04-13 09:00,13,12.97,13.01,12.97,12.99,3055
20150501|2015-04-13 09:30,13,13,13.05,12.95,13,2502
20150501|2015-04-13 10:00,13,13,13.04,12.98,13,1921
20150501|2015-04-13 10:30,13,13.01,13.04,13,13,857
20150501|2015-04-13 11:00,13,13.01,13.05,13,13.03,1143
20150501|2015-04-13 11:30,13,13.04,13.04,12.96,12.98,2388
20150501|2015-04-14 02:30,14,12.98,13,12.93,12.99,749
20150501|2015-04-14 03:00,14,12.99,13.01,12.97,13,355
20150501|2015-04-14 03:30,14,13,13.06,13,13.05,1487
20150501|2015-04-14 04:00,14,13.05,13.05,13.02,13.02,143
20150501|2015-04-14 04:30,14,13.02,13.04,13,13.02,371
20150501|2015-04-14 05:00,14,13.02,13.04,13,13.04,289
20150501|2015-04-14 05:30,14,13.05,13.06,13.02,13.05,282
20150501|2015-04-14 06:00,14,13.05,13.06,13.04,13.05,227
20150501|2015-04-14 06:30,14,13.05,13.07,13.04,13.07,465
20150501|2015-04-14 07:00,14,13.06,13.08,13,13.02,1861
20150501|2015-04-14 07:30,14,13.02,13.1,13.02,13.09,1766
20150501|2015-04-14 08:00,14,13.09,13.14,13.09,13.11,2751
20150501|2015-04-14 08:30,14,13.12,13.14,13.07,13.11,1178
20150501|2015-04-14 09:00,14,13.11,13.15,13.1,13.14,1584
20150501|2015-04-14 09:30,14,13.15,13.2,13.14,13.19,2775
20150501|2015-04-14 10:00,14,13.2,13.23,13.18,13.21,3543
20150501|2015-04-14 10:30,14,13.21,13.22,13.17,13.22,1498
20150501|2015-04-14 11:00,14,13.22,13.24,13.16,13.16,1740
20150501|2015-04-14 11:30,14,13.17,13.22,13.11,13.13,4759
20150501|2015-04-15 02:30,15,13.13,13.18,13.06,13.1,1363
20150501|2015-04-15 03:00,15,13.11,13.12,13.08,13.11,340
20150501|2015-04-15 03:30,15,13.12,13.14,13.11,13.13,153
20150501|2015-04-15 04:00,15,13.12,13.13,13.1,13.11,187
20150501|2015-04-15 04:30,15,13.11,13.12,13.1,13.11,71
20150501|2015-04-15 05:00,15,13.11,13.11,13.02,13.05,467
20150501|2015-04-15 05:30,15,13.06,13.1,13.06,13.07,215
20150501|2015-04-15 06:00,15,13.07,13.07,12.99,13.01,1031
20150501|2015-04-15 06:30,15,13.02,13.07,13.01,13.04,290
20150501|2015-04-15 07:00,15,13.04,13.15,13.03,13.1,1885
20150501|2015-04-15 07:30,15,13.1,13.15,13.09,13.13,825
20150501|2015-04-15 08:00,15,13.14,13.18,13.13,13.15,1379
20150501|2015-04-15 08:30,15,13.15,13.18,13.12,13.16,932
20150501|2015-04-15 09:00,15,13.16,13.19,13.15,13.15,1276
20150501|2015-04-15 09:30,15,13.16,13.18,13.02,13.03,2003
20150501|2015-04-15 10:00,15,13.03,13.06,13,13.05,1907
20150501|2015-04-15 10:30,15,13.05,13.08,13.03,13.05,1155
20150501|2015-04-15 11:00,15,13.05,13.08,13,13.02,1337
20150501|2015-04-15 11:30,15,13.03,13.06,12.97,12.97,5098
20150501|2015-04-16 02:30,16,13,13.04,12.98,13.01,1376
20150501|2015-04-16 03:00,16,13.02,13.02,12.93,12.99,592
20150501|2015-04-16 03:30,16,13,13.03,12.99,13.03,62
20150501|2015-04-16 04:00,16,13.03,13.06,13.03,13.06,247
20150501|2015-04-16 04:30,16,13.06,13.09,13.04,13.07,429
20150501|2015-04-16 05:00,16,13.08,13.14,13.07,13.13,1034
20150501|2015-04-16 05:30,16,13.12,13.14,13.09,13.09,278
20150501|2015-04-16 06:00,16,13.09,13.14,13.09,13.13,128
20150501|2015-04-16 06:30,16,13.13,13.13,13.07,13.12,165
20150501|2015-04-16 07:00,16,13.13,13.15,13.1,13.15,768
20150501|2015-04-16 07:30,16,13.15,13.15,13.13,13.13,681
20150501|2015-04-16 08:00,16,13.14,13.16,13.1,13.15,900
20150501|2015-04-16 08:30,16,13.14,13.15,13.11,13.15,453
20150501|2015-04-16 09:00,16,13.15,13.28,13.13,13.25,4651
20150501|2015-04-16 09:30,16,13.25,13.3,13.23,13.28,1416
20150501|2015-04-16 10:00,16,13.27,13.34,13.26,13.33,1826
20150501|2015-04-16 10:30,16,13.33,13.44,13.32,13.42,3090
20150501|2015-04-16 11:00,16,13.43,13.45,13.35,13.38,1171
20150501|2015-04-16 11:30,16,13.39,13.46,13.38,13.43,3031
20150501|2015-04-17 02:30,17,13.4,13.43,13.39,13.41,579
20150501|2015-04-17 03:00,17,13.4,13.4,13.35,13.37,129
20150501|2015-04-17 03:30,17,13.38,13.4,13.36,13.4,36
20150501|2015-04-17 04:00,17,13.4,13.41,13.36,13.37,317
20150501|2015-04-17 04:30,17,13.38,13.39,13.37,13.39,30
20150501|2015-04-17 05:00,17,13.38,13.4,13.38,13.39,107
20150501|2015-04-17 05:30,17,13.39,13.39,13.36,13.37,97
20150501|2015-04-17 06:00,17,13.36,13.37,13.32,13.32,137
20150501|2015-04-17 06:30,17,13.32,13.35,13.31,13.34,147
20150501|2015-04-17 07:00,17,13.34,13.38,13.32,13.37,784
20150501|2015-04-17 07:30,17,13.36,13.37,13.24,13.25,3041
20150501|2015-04-17 08:00,17,13.25,13.34,13.24,13.34,541
20150501|2015-04-17 08:30,17,13.33,13.4,13.33,13.35,1008
20150501|2015-04-17 09:00,17,13.35,13.37,13.28,13.28,936
20150501|2015-04-17 09:30,17,13.28,13.38,13.27,13.36,810
20150501|2015-04-17 10:00,17,13.35,13.38,13.3,13.36,335
20150501|2015-04-17 10:30,17,13.35,13.43,13.35,13.42,1341
20150501|2015-04-17 11:00,17,13.41,13.44,13.3,13.32,885
20150501|2015-04-17 11:30,17,13.32,13.32,13.12,13.15,3311
20150501|2015-04-20 02:30,20,13.18,13.2,13.16,13.17,250
20150501|2015-04-20 03:00,20,13.17,13.17,13.07,13.16,244
20150501|2015-04-20 03:30,20,13.16,13.16,13.09,13.1,150
20150501|2015-04-20 04:00,20,13.09,13.1,13.07,13.08,364
20150501|2015-04-20 04:30,20,13.09,13.1,13.06,13.06,509
20150501|2015-04-20 05:00,20,13.07,13.07,13.01,13.03,788
20150501|2015-04-20 05:30,20,13.03,13.03,12.97,13,717
20150501|2015-04-20 06:00,20,12.99,12.99,12.84,12.93,935
20150501|2015-04-20 06:30,20,12.93,12.97,12.89,12.95,531
20150501|2015-04-20 07:00,20,12.95,12.97,12.89,12.89,343
20150501|2015-04-20 07:30,20,12.9,12.94,12.87,12.93,426
20150501|2015-04-20 08:00,20,12.92,12.96,12.91,12.92,331
20150501|2015-04-20 08:30,20,12.91,12.94,12.87,12.93,322
20150501|2015-04-20 09:00,20,12.95,12.95,12.91,12.92,117
20150501|2015-04-20 09:30,20,12.92,12.92,12.69,12.69,5641
20150501|2015-04-20 10:00,20,12.69,12.8,12.69,12.78,632
20150501|2015-04-20 10:30,20,12.78,12.78,12.72,12.72,596
20150501|2015-04-20 11:00,20,12.72,12.77,12.68,12.72,1411
20150501|2015-04-20 11:30,20,12.72,12.77,12.66,12.77,752
20150501|2015-04-21 02:30,21,12.75,12.75,12.64,12.67,1110
20150501|2015-04-21 03:00,21,12.69,12.72,12.69,12.7,72
20150501|2015-04-21 03:30,21,12.68,12.7,12.67,12.68,68
20150501|2015-04-21 04:00,21,12.69,12.75,12.68,12.73,227
20150501|2015-04-21 04:30,21,12.74,12.74,12.68,12.68,50
20150501|2015-04-21 05:00,21,12.7,12.7,12.67,12.68,110
20150501|2015-04-21 05:30,21,12.68,12.7,12.67,12.69,38
20150501|2015-04-21 06:00,21,12.69,12.72,12.69,12.71,136
20150501|2015-04-21 06:30,21,12.7,12.72,12.7,12.72,108
20150501|2015-04-21 07:00,21,12.7,12.76,12.66,12.75,828
20150501|2015-04-21 07:30,21,12.76,12.78,12.72,12.73,534
20150501|2015-04-21 08:00,21,12.72,12.73,12.54,12.57,1313
20150501|2015-04-21 08:30,21,12.56,12.62,12.51,12.51,919
20150501|2015-04-21 09:00,21,12.51,12.52,12.45,12.49,2140
20150501|2015-04-21 09:30,21,12.47,12.5,12.45,12.45,358
20150501|2015-04-21 10:00,21,12.46,12.47,12.42,12.45,540
20150501|2015-04-21 10:30,21,12.43,12.45,12.4,12.41,361
20150501|2015-04-21 11:00,21,12.4,12.45,12.39,12.39,465
20150501|2015-04-21 11:30,21,12.39,12.49,12.37,12.48,1326
20150501|2015-04-22 02:30,22,12.43,12.5,12.42,12.47,224
20150501|2015-04-22 03:00,22,12.48,12.53,12.45,12.51,194
20150501|2015-04-22 03:30,22,12.48,12.52,12.48,12.51,265
20150501|2015-04-22 04:00,22,12.51,12.53,12.51,12.52,87
20150501|2015-04-22 04:30,22,12.51,12.52,12.49,12.51,222
20150501|2015-04-22 05:00,22,12.5,12.54,12.5,12.52,48
20150501|2015-04-22 05:30,22,12.52,12.54,12.48,12.53,336
20150501|2015-04-22 06:00,22,12.52,12.55,12.51,12.54,92
20150501|2015-04-22 06:30,22,12.54,12.55,12.52,12.54,120
20150501|2015-04-22 07:00,22,12.53,12.55,12.49,12.54,685
20150501|2015-04-22 07:30,22,12.54,12.59,12.52,12.59,709
20150501|2015-04-22 08:00,22,12.58,12.62,12.55,12.6,280
20150501|2015-04-22 08:30,22,12.6,12.63,12.6,12.6,595
20150501|2015-04-22 09:00,22,12.59,12.68,12.58,12.65,678
20150501|2015-04-22 09:30,22,12.65,12.66,12.6,12.63,265
20150501|2015-04-22 10:00,22,12.61,12.64,12.6,12.64,343
20150501|2015-04-22 10:30,22,12.65,12.67,12.64,12.67,258
20150501|2015-04-22 11:00,22,12.67,12.67,12.62,12.64,198
20150501|2015-04-22 11:30,22,12.64,12.69,12.6,12.66,845
20150501|2015-04-23 02:30,23,12.7,12.7,12.55,12.62,475
20150501|2015-04-23 03:00,23,12.64,12.68,12.59,12.67,171
20150501|2015-04-23 03:30,23,12.66,12.66,12.61,12.62,185
20150501|2015-04-23 04:00,23,12.62,12.62,12.57,12.57,63
20150501|2015-04-23 04:30,23,12.56,12.6,12.56,12.6,18
20150501|2015-04-23 05:00,23,12.61,12.62,12.61,12.61,27
20150501|2015-04-23 05:30,23,12.61,12.63,12.59,12.63,6
20150501|2015-04-23 06:00,23,12.64,12.66,12.62,12.66,38
20150501|2015-04-23 06:30,23,12.65,12.66,12.61,12.63,252
20150501|2015-04-23 07:00,23,12.62,12.7,12.61,12.69,802
20150501|2015-04-23 07:30,23,12.68,12.71,12.66,12.71,407
20150501|2015-04-23 08:00,23,12.7,12.95,12.68,12.89,2153
20150501|2015-04-23 08:30,23,12.88,12.94,12.85,12.87,496
20150501|2015-04-23 09:00,23,12.87,12.87,12.8,12.86,562
20150501|2015-04-23 09:30,23,12.86,12.99,12.85,12.89,1007
20150501|2015-04-23 10:00,23,12.9,13.08,12.9,13.04,1198
20150501|2015-04-23 10:30,23,13.03,13.05,12.99,13.04,390
20150501|2015-04-23 11:00,23,13.04,13.1,13.04,13.1,491
20150501|2015-04-23 11:30,23,13.09,13.15,13.05,13.1,1671
20150501|2015-04-24 02:30,24,13.1,13.15,13.1,13.14,333
20150501|2015-04-24 03:00,24,13.13,13.13,13.1,13.11,106
20150501|2015-04-24 03:30,24,13.11,13.18,13.1,13.11,1759
20150501|2015-04-24 04:00,24,13.11,13.13,13.1,13.12,113
20150501|2015-04-24 04:30,24,13.12,13.15,13.12,13.14,219
20150501|2015-04-24 05:00,24,13.15,13.15,13.12,13.12,224
20150501|2015-04-24 05:30,24,13.11,13.11,13.1,13.1,240
20150501|2015-04-24 06:00,24,13.09,13.09,13.05,13.06,320
20150501|2015-04-24 06:30,24,13.07,13.07,12.99,12.99,1157
20150501|2015-04-24 07:00,24,12.99,13.13,12.98,13.11,1132
20150501|2015-04-24 07:30,24,13.09,13.2,13.09,13.19,1003
20150501|2015-04-24 08:00,24,13.19,13.19,13.12,13.18,1090
20150501|2015-04-24 08:30,24,13.18,13.3,13.17,13.27,1464
20150501|2015-04-24 09:00,24,13.26,13.27,13.16,13.19,932
20150501|2015-04-24 09:30,24,13.19,13.22,13.16,13.19,757
20150501|2015-04-24 10:00,24,13.18,13.26,13.17,13.25,355
20150501|2015-04-24 10:30,24,13.24,13.29,13.24,13.24,214
20150501|2015-04-24 11:00,24,13.23,13.24,13.21,13.24,302
20150501|2015-04-24 11:30,24,13.24,13.24,13.15,13.15,2620
20150501|2015-04-27 02:30,27,13.2,13.2,12.92,13.02,1358
20150501|2015-04-27 03:00,27,13.03,13.1,13.03,13.04,106
20150501|2015-04-27 03:30,27,13.05,13.07,13.03,13.04,168
20150501|2015-04-27 04:00,27,13.03,13.05,13.03,13.03,63
20150501|2015-04-27 04:30,27,13.03,13.05,13,13,280
20150501|2015-04-27 05:00,27,13.04,13.05,13.02,13.05,361
20150501|2015-04-27 05:30,27,13.07,13.09,13.07,13.08,38
20150501|2015-04-27 06:00,27,13.09,13.1,13.01,13.02,209
20150501|2015-04-27 06:30,27,13.01,13.02,12.97,13.02,315
20150501|2015-04-27 07:00,27,13.01,13.09,12.97,13.09,330
20150501|2015-04-27 07:30,27,13.1,13.25,13.09,13.22,656
20150501|2015-04-27 08:00,27,13.2,13.22,13.16,13.19,761
20150501|2015-04-27 08:30,27,13.18,13.19,13.01,13.07,963
20150501|2015-04-27 09:00,27,13.07,13.17,13.06,13.12,545
20150501|2015-04-27 09:30,27,13.12,13.16,13.1,13.14,485
20150501|2015-04-27 10:00,27,13.13,13.2,13.13,13.2,469
20150501|2015-04-27 10:30,27,13.19,13.32,13.18,13.3,1935
20150501|2015-04-27 11:00,27,13.29,13.32,13.28,13.28,678
20150501|2015-04-27 11:30,27,13.28,13.3,13.27,13.29,960
20150501|2015-04-28 02:30,28,13.3,13.33,13.25,13.33,256
20150501|2015-04-28 03:00,28,13.33,13.35,13.33,13.33,243
20150501|2015-04-28 03:30,28,13.32,13.35,13.31,13.33,135
20150501|2015-04-28 04:00,28,13.33,13.34,13.29,13.29,15
20150501|2015-04-28 04:30,28,13.31,13.32,13.3,13.31,29
20150501|2015-04-28 05:00,28,13.32,13.36,13.31,13.35,56
20150501|2015-04-28 05:30,28,13.36,13.36,13.33,13.35,52
20150501|2015-04-28 06:00,28,13.34,13.4,13.32,13.4,335
20150501|2015-04-28 06:30,28,13.4,13.41,13.37,13.37,213
20150501|2015-04-28 07:00,28,13.35,13.39,13.31,13.37,172
20150501|2015-04-28 07:30,28,13.37,13.41,13.37,13.38,224
20150501|2015-04-28 08:00,28,13.39,13.4,13.33,13.35,248
20150501|2015-04-28 08:30,28,13.34,13.36,13.31,13.34,315
20150501|2015-04-28 09:00,28,13.32,13.4,13.32,13.34,435
20150501|2015-04-28 09:30,28,13.33,13.36,13.23,13.26,925
20150501|2015-04-28 10:00,28,13.26,13.29,13.22,13.24,445
20150501|2015-04-28 10:30,28,13.23,13.26,13.06,13.07,549
20150501|2015-04-28 11:00,28,13.07,13.17,13.07,13.14,545
20150501|2015-04-28 11:30,28,13.14,13.19,13.13,13.18,1133
20150501|2015-04-29 02:30,29,13.16,13.16,13.02,13.06,61
20150501|2015-04-29 03:00,29,13.06,13.06,13.06,13.06,1
20150501|2015-04-29 03:30,29,13.03,13.09,13.03,13.08,16
20150501|2015-04-29 04:00,29,13.04,13.04,13.04,13.04,4
20150501|2015-04-29 04:30,29,13.02,13.02,12.88,12.91,17
20150501|2015-04-29 05:00,29,12.91,12.97,12.91,12.96,77
20150501|2015-04-29 06:00,29,12.96,12.97,12.96,12.97,6
20150501|2015-04-29 06:30,29,12.97,12.97,12.97,12.97,2
20150501|2015-04-29 07:00,29,12.96,12.97,12.85,12.91,152
20150501|2015-04-29 07:30,29,12.92,13.05,12.92,12.98,70
20150501|2015-04-29 08:00,29,12.96,13,12.9,12.9,153
20150501|2015-04-29 08:30,29,12.9,12.95,12.89,12.94,192
20150501|2015-04-29 09:00,29,12.91,13.01,12.91,13.01,156
20150501|2015-04-29 09:30,29,13.01,13.1,13.01,13.1,221
20150501|2015-04-29 10:00,29,13.1,13.11,13,13.02,359
20150501|2015-04-29 10:30,29,13,13.06,12.99,13.06,185
20150501|2015-04-29 11:00,29,13.06,13.09,13.01,13.07,175
20150501|2015-04-29 11:30,29,13.05,13.17,13.02,13.17,198
20150501|2015-04-30 02:30,30,13.19,13.19,13.13,13.15,73
20150501|2015-04-30 03:00,30,13.18,13.27,13.18,13.26,124
20150501|2015-04-30 04:00,30,13.35,13.35,13.35,13.35,9
20150501|2015-04-30 05:30,30,13.35,13.35,13.35,13.35,1
20150501|2015-04-30 06:30,30,13.33,13.35,13.31,13.33,6
20150501|2015-04-30 07:00,30,13.34,13.44,13.33,13.4,136
20150501|2015-04-30 07:30,30,13.45,13.48,13.26,13.26,16
20150501|2015-04-30 08:00,30,13.29,13.31,13.26,13.29,98
20150501|2015-04-30 08:30,30,13.25,13.25,13.12,13.12,202
20150501|2015-04-30 09:00,30,13.12,13.12,12.98,12.98,14
20150501|2015-04-30 09:30,30,12.95,12.95,12.79,12.81,210
20150501|2015-04-30 10:00,30,12.81,12.87,12.81,12.85,83
20150501|2015-04-30 10:30,30,12.84,12.84,12.76,12.76,8
20150501|2015-04-30 11:00,30,12.93,12.93,12.84,12.84,452
20150501|2015-04-30 11:30,30,12.97,13,12.95,13,600
20150701|2014-05-15 09:30,15,19.16,19.21,19.16,19.21,14
20150701|2014-05-15 10:00,15,19.2,19.24,19.2,19.2,21
20150701|2014-05-15 10:30,15,19.23,19.29,19.22,19.29,24
20150701|2014-05-15 11:00,15,19.3,19.35,19.3,19.35,49
20150701|2014-05-15 11:30,15,19.35,19.38,19.33,19.35,64
20150701|2014-05-16 02:30,16,19.27,19.32,19.27,19.3,54
20150701|2014-05-16 03:30,16,19.34,19.34,19.34,19.34,52
20150701|2014-05-16 06:00,16,19.34,19.34,19.34,19.34,1
20150701|2014-05-16 06:30,16,19.34,19.35,19.31,19.35,87
20150701|2014-05-16 07:00,16,19.36,19.37,19.34,19.37,15
20150701|2014-05-16 07:30,16,19.38,19.39,19.37,19.38,82
20150701|2014-05-16 08:00,16,19.38,19.4,19.37,19.37,58
20150701|2014-05-16 08:30,16,19.36,19.36,19.25,19.26,81
20150701|2014-05-16 09:00,16,19.28,19.29,19.22,19.25,67
20150701|2014-05-16 09:30,16,19.25,19.25,19.22,19.24,24
20150701|2014-05-16 10:00,16,19.25,19.34,19.25,19.32,17
20150701|2014-05-16 10:30,16,19.28,19.28,19.2,19.25,63
20150701|2014-05-16 11:00,16,19.26,19.26,19.19,19.21,7
20150701|2014-05-16 11:30,16,19.23,19.24,19.2,19.24,23
20150701|2014-05-19 02:30,19,19.29,19.3,19.29,19.29,27
20150701|2014-05-19 03:00,19,19.29,19.29,19.29,19.29,7
20150701|2014-05-19 03:30,19,19.26,19.26,19.24,19.25,8
20150701|2014-05-19 04:30,19,19.27,19.28,19.27,19.28,68
20150701|2014-05-19 06:30,19,19.29,19.3,19.29,19.3,15
20150701|2014-05-19 07:00,19,19.3,19.3,19.28,19.28,3
20150701|2014-05-19 07:30,19,19.3,19.32,19.29,19.29,8
20150701|2014-05-19 08:00,19,19.31,19.32,19.22,19.22,16
20150701|2014-05-19 08:30,19,19.24,19.24,19.16,19.17,35
20150701|2014-05-19 09:00,19,19.15,19.18,19.14,19.18,11
20150701|2014-05-19 09:30,19,19.2,19.23,19.17,19.23,17
20150701|2014-05-19 10:00,19,19.22,19.23,19.19,19.23,13
20150701|2014-05-19 10:30,19,19.23,19.25,19.23,19.25,5
20150701|2014-05-19 11:00,19,19.22,19.24,19.22,19.24,7
20150701|2014-05-19 11:30,19,19.21,19.24,19.2,19.2,49
20150701|2014-05-20 02:30,20,19.19,19.2,19.17,19.19,36
20150701|2014-05-20 03:00,20,19.19,19.21,19.18,19.21,57
20150701|2014-05-20 03:30,20,19.2,19.2,19.2,19.2,52
20150701|2014-05-20 04:00,20,19.2,19.22,19.2,19.22,27
20150701|2014-05-20 04:30,20,19.22,19.23,19.22,19.23,53
20150701|2014-05-20 05:00,20,19.21,19.22,19.21,19.21,6
20150701|2014-05-20 05:30,20,19.22,19.22,19.22,19.22,8
20150701|2014-05-20 06:30,20,19.19,19.21,19.19,19.21,16
20150701|2014-05-20 07:00,20,19.19,19.2,19.18,19.2,21
20150701|2014-05-20 07:30,20,19.21,19.22,19.2,19.2,11
20150701|2014-05-20 08:00,20,19.23,19.24,19.2,19.2,17
20150701|2014-05-20 08:30,20,19.19,19.23,19.19,19.23,84
20150701|2014-05-20 09:00,20,19.25,19.27,19.23,19.25,53
20150701|2014-05-20 09:30,20,19.25,19.25,19.19,19.21,14
20150701|2014-05-20 10:00,20,19.22,19.25,19.21,19.21,16
20150701|2014-05-20 10:30,20,19.22,19.23,19.2,19.21,6
20150701|2014-05-20 11:00,20,19.21,19.21,19.14,19.19,27
20150701|2014-05-20 11:30,20,19.19,19.19,19.1,19.15,61
20150701|2014-05-21 02:30,21,19.11,19.11,19.07,19.07,139
20150701|2014-05-21 04:00,21,19.1,19.1,19.1,19.1,1
20150701|2014-05-21 06:00,21,19.08,19.09,19.03,19.03,66
20150701|2014-05-21 06:30,21,19.03,19.03,19.01,19.01,26
20150701|2014-05-21 07:00,21,19.04,19.05,19.03,19.05,20
20150701|2014-05-21 07:30,21,19.04,19.04,19.03,19.03,11
20150701|2014-05-21 08:00,21,19.04,19.05,19.02,19.03,10
20150701|2014-05-21 08:30,21,19.03,19.07,19.03,19.07,40
20150701|2014-05-21 09:00,21,19.06,19.08,19.03,19.08,52
20150701|2014-05-21 09:30,21,19.11,19.12,19.03,19.08,33
20150701|2014-05-21 10:00,21,19.07,19.07,19.05,19.07,20
20150701|2014-05-21 10:30,21,19.06,19.11,19.04,19.11,80
20150701|2014-05-21 11:00,21,19.1,19.1,19.08,19.08,6
20150701|2014-05-21 11:30,21,19.09,19.14,19.08,19.14,82
20150701|2014-05-22 02:30,22,19.11,19.11,19.11,19.11,25
20150701|2014-05-22 03:00,22,19.02,19.04,19.01,19.01,6
20150701|2014-05-22 03:30,22,19,19,19,19,5
20150701|2014-05-22 07:00,22,19.05,19.05,19.02,19.02,38
20150701|2014-05-22 07:30,22,19.02,19.02,19.02,19.02,40
20150701|2014-05-22 08:00,22,19.06,19.07,19.03,19.04,4
20150701|2014-05-22 08:30,22,19.09,19.14,19.09,19.14,27
20150701|2014-05-22 09:00,22,19.12,19.13,19.11,19.11,10
20150701|2014-05-22 09:30,22,19.11,19.11,19.06,19.07,19
20150701|2014-05-22 10:00,22,19.08,19.09,19.07,19.08,41
20150701|2014-05-22 10:30,22,19.06,19.09,19.06,19.08,31
20150701|2014-05-22 11:00,22,19.08,19.08,19.06,19.08,110
20150701|2014-05-22 11:30,22,19.08,19.1,19.02,19.02,79
20150701|2014-05-23 02:30,23,19,19,18.96,18.96,9
20150701|2014-05-23 04:30,23,19.01,19.01,19.01,19.01,1
20150701|2014-05-23 05:00,23,18.99,18.99,18.99,18.99,1
20150701|2014-05-23 05:30,23,18.99,18.99,18.99,18.99,5
20150701|2014-05-23 06:30,23,18.99,18.99,18.98,18.98,5
20150701|2014-05-23 07:00,23,18.97,18.97,18.97,18.97,5
20150701|2014-05-23 07:30,23,19.03,19.04,19.01,19.01,124
20150701|2014-05-23 08:00,23,19,19.01,19,19,29
20150701|2014-05-23 08:30,23,19,19.01,18.96,19.01,43
20150701|2014-05-23 09:00,23,19,19.01,19,19,5
20150701|2014-05-23 09:30,23,19.01,19.04,19,19.01,12
20150701|2014-05-23 10:00,23,19,19.01,18.97,18.97,24
20150701|2014-05-23 10:30,23,18.98,18.98,18.97,18.97,6
20150701|2014-05-23 11:00,23,18.97,18.97,18.96,18.97,29
20150701|2014-05-23 11:30,23,18.97,19.02,18.97,19,18
20150701|2014-05-27 02:30,27,18.92,18.95,18.92,18.95,19
20150701|2014-05-27 03:00,27,18.95,18.95,18.95,18.95,2
20150701|2014-05-27 05:30,27,18.91,18.91,18.91,18.91,8
20150701|2014-05-27 06:30,27,18.94,18.94,18.9,18.92,251
20150701|2014-05-27 07:00,27,18.92,18.92,18.89,18.89,51
20150701|2014-05-27 07:30,27,18.9,18.9,18.9,18.9,6
20150701|2014-05-27 08:00,27,18.84,18.84,18.7,18.72,70
20150701|2014-05-27 08:30,27,18.7,18.74,18.7,18.71,110
20150701|2014-05-27 09:00,27,18.71,18.77,18.71,18.75,15
20150701|2014-05-27 09:30,27,18.74,18.79,18.74,18.79,54
20150701|2014-05-27 10:00,27,18.77,18.81,18.77,18.79,24
20150701|2014-05-27 10:30,27,18.8,18.8,18.77,18.8,37
20150701|2014-05-27 11:00,27,18.77,18.77,18.77,18.77,5
20150701|2014-05-27 11:30,27,18.78,18.79,18.74,18.75,115
20150701|2014-05-28 04:00,28,18.75,18.75,18.75,18.75,10
20150701|2014-05-28 04:30,28,18.76,18.77,18.76,18.77,4
20150701|2014-05-28 07:30,28,18.83,18.83,18.83,18.83,1
20150701|2014-05-28 08:00,28,18.85,18.85,18.84,18.85,5
20150701|2014-05-28 08:30,28,18.82,18.82,18.79,18.79,21
20150701|2014-05-28 09:00,28,18.79,18.79,18.77,18.79,31
20150701|2014-05-28 09:30,28,18.79,18.8,18.76,18.8,91
20150701|2014-05-28 10:00,28,18.78,18.79,18.78,18.79,6
20150701|2014-05-28 10:30,28,18.81,18.85,18.8,18.85,19
20150701|2014-05-28 11:00,28,18.84,18.84,18.82,18.82,14
20150701|2014-05-28 11:30,28,18.84,18.85,18.8,18.83,115
20150701|2014-05-29 02:30,29,18.89,18.89,18.89,18.89,20
20150701|2014-05-29 03:00,29,18.92,18.92,18.92,18.92,4
20150701|2014-05-29 03:30,29,18.93,18.97,18.93,18.97,71
20150701|2014-05-29 05:00,29,18.95,19.01,18.95,19.01,46
20150701|2014-05-29 05:30,29,19.04,19.14,19.04,19.09,77
20150701|2014-05-29 06:00,29,19.06,19.06,19.05,19.05,123
20150701|2014-05-29 07:00,29,19.04,19.13,19.04,19.13,107
20150701|2014-05-29 07:30,29,19.09,19.11,19.07,19.07,5
20150701|2014-05-29 08:00,29,19.06,19.11,19.05,19.11,109
20150701|2014-05-29 08:30,29,19.12,19.12,19.05,19.06,10
20150701|2014-05-29 09:00,29,19.04,19.08,19.04,19.08,5
20150701|2014-05-29 09:30,29,19.08,19.09,19.06,19.08,11
20150701|2014-05-29 10:00,29,19.11,19.12,19.11,19.12,5
20150701|2014-05-29 10:30,29,19.09,19.09,19.06,19.07,63
20150701|2014-05-29 11:00,29,19.08,19.08,19.04,19.06,11
20150701|2014-05-29 11:30,29,19.04,19.09,19.02,19.08,125
20150701|2014-05-30 06:00,30,18.97,18.97,18.97,18.97,4
20150701|2014-05-30 07:00,30,18.88,18.88,18.88,18.88,1
20150701|2014-05-30 07:30,30,18.91,18.91,18.91,18.91,1
20150701|2014-05-30 08:00,30,18.94,18.94,18.94,18.94,1
20150701|2014-05-30 08:30,30,18.93,18.93,18.91,18.93,14
20150701|2014-05-30 09:00,30,18.93,18.94,18.9,18.92,32
20150701|2014-05-30 09:30,30,18.91,19,18.89,19,16
20150701|2014-05-30 10:00,30,18.99,19.01,18.95,19.01,6
20150701|2014-05-30 10:30,30,19,19,18.95,18.98,14
20150701|2014-05-30 11:00,30,18.99,19.01,18.96,18.96,13
20150701|2014-05-30 11:30,30,18.96,18.99,18.94,18.96,22
20150701|2014-06-02 02:30,2,19.03,19.03,19.03,19.03,3
20150701|2014-06-02 04:00,2,19.02,19.02,19.02,19.02,1
20150701|2014-06-02 06:00,2,19.05,19.05,19.04,19.04,6
20150701|2014-06-02 07:00,2,19.03,19.07,19.02,19.07,100
20150701|2014-06-02 07:30,2,19.06,19.07,18.98,18.98,22
20150701|2014-06-02 08:00,2,19.06,19.06,19.06,19.06,8
20150701|2014-06-02 08:30,2,18.95,18.95,18.86,18.86,60
20150701|2014-06-02 09:00,2,18.94,18.96,18.93,18.96,71
20150701|2014-06-02 09:30,2,18.95,18.95,18.93,18.94,3
20150701|2014-06-02 10:00,2,18.92,18.95,18.91,18.91,18
20150701|2014-06-02 10:30,2,18.88,18.88,18.87,18.87,40
20150701|2014-06-02 11:00,2,18.91,18.91,18.91,18.91,3
20150701|2014-06-02 11:30,2,18.88,18.91,18.87,18.89,110
20150701|2014-06-03 03:00,3,18.89,18.89,18.88,18.88,10
20150701|2014-06-03 05:00,3,18.87,18.88,18.87,18.88,12
20150701|2014-06-03 06:00,3,18.88,18.89,18.88,18.89,3
20150701|2014-06-03 08:00,3,18.91,18.96,18.91,18.96,79
20150701|2014-06-03 08:30,3,18.96,18.99,18.96,18.97,23
20150701|2014-06-03 10:00,3,18.92,18.93,18.88,18.89,84
20150701|2014-06-03 10:30,3,18.92,18.94,18.92,18.94,63
20150701|2014-06-03 11:00,3,18.92,18.95,18.9,18.94,58
20150701|2014-06-03 11:30,3,18.94,19,18.94,18.96,406
20150701|2014-06-04 03:00,4,18.91,18.91,18.9,18.91,101
20150701|2014-06-04 03:30,4,18.9,18.9,18.9,18.9,9
20150701|2014-06-04 04:30,4,18.89,18.89,18.89,18.89,5
20150701|2014-06-04 05:30,4,18.9,18.9,18.9,18.9,54
20150701|2014-06-04 06:00,4,18.91,18.93,18.89,18.92,7
20150701|2014-06-04 06:30,4,18.94,18.95,18.94,18.95,63
20150701|2014-06-04 07:00,4,18.95,18.95,18.93,18.93,79
20150701|2014-06-04 07:30,4,18.95,18.99,18.95,18.99,140
20150701|2014-06-04 08:00,4,18.99,19.01,18.99,19.01,30
20150701|2014-06-04 08:30,4,19,19.05,19,19.01,42
20150701|2014-06-04 09:30,4,18.96,18.98,18.95,18.98,181
20150701|2014-06-04 10:00,4,18.99,18.99,18.91,18.91,23
20150701|2014-06-04 10:30,4,18.93,18.95,18.9,18.93,61
20150701|2014-06-04 11:00,4,18.91,18.91,18.91,18.91,5
20150701|2014-06-04 11:30,4,18.91,18.97,18.91,18.96,146
20150701|2014-06-05 02:30,5,18.96,18.96,18.96,18.96,2
20150701|2014-06-05 03:00,5,18.96,18.99,18.96,18.99,21
20150701|2014-06-05 05:00,5,18.98,18.98,18.98,18.98,1
20150701|2014-06-05 05:30,5,18.97,18.97,18.97,18.97,3
20150701|2014-06-05 06:30,5,18.91,18.91,18.91,18.91,1
20150701|2014-06-05 07:00,5,18.91,18.92,18.91,18.92,2
20150701|2014-06-05 07:30,5,18.9,18.9,18.82,18.83,53
20150701|2014-06-05 08:00,5,18.82,18.82,18.78,18.81,42
20150701|2014-06-05 08:30,5,18.79,18.83,18.78,18.83,28
20150701|2014-06-05 09:00,5,18.83,18.83,18.83,18.83,24
20150701|2014-06-05 09:30,5,18.81,18.84,18.81,18.84,125
20150701|2014-06-05 10:00,5,18.83,18.84,18.83,18.83,34
20150701|2014-06-05 11:00,5,18.82,18.82,18.8,18.8,13
20150701|2014-06-05 11:30,5,18.79,18.8,18.7,18.76,494
20150701|2014-06-06 02:30,6,18.75,18.78,18.74,18.75,97
20150701|2014-06-06 03:00,6,18.73,18.73,18.72,18.72,23
20150701|2014-06-06 03:30,6,18.72,18.72,18.72,18.72,2
20150701|2014-06-06 04:30,6,18.7,18.71,18.69,18.69,63
20150701|2014-06-06 05:00,6,18.7,18.7,18.7,18.7,5
20150701|2014-06-06 05:30,6,18.7,18.7,18.7,18.7,77
20150701|2014-06-06 06:00,6,18.71,18.71,18.71,18.71,17
20150701|2014-06-06 06:30,6,18.7,18.7,18.7,18.7,4
20150701|2014-06-06 07:00,6,18.7,18.7,18.68,18.68,20
20150701|2014-06-06 07:30,6,18.7,18.71,18.66,18.67,195
20150701|2014-06-06 08:00,6,18.68,18.68,18.64,18.66,410
20150701|2014-06-06 08:30,6,18.66,18.67,18.64,18.64,84
20150701|2014-06-06 09:00,6,18.64,18.65,18.63,18.64,87
20150701|2014-06-06 09:30,6,18.63,18.66,18.63,18.63,33
20150701|2014-06-06 10:00,6,18.62,18.66,18.62,18.66,4
20150701|2014-06-06 10:30,6,18.73,18.73,18.73,18.73,4
20150701|2014-06-06 11:00,6,18.77,18.77,18.75,18.76,46
20150701|2014-06-06 11:30,6,18.78,18.86,18.76,18.84,107
20150701|2014-06-09 02:30,9,18.85,18.86,18.84,18.86,10
20150701|2014-06-09 03:00,9,18.83,18.84,18.83,18.84,2
20150701|2014-06-09 03:30,9,18.85,18.86,18.85,18.85,22
20150701|2014-06-09 04:00,9,18.87,18.87,18.87,18.87,2
20150701|2014-06-09 04:30,9,18.87,18.87,18.87,18.87,2
20150701|2014-06-09 05:00,9,18.87,18.87,18.87,18.87,2
20150701|2014-06-09 06:30,9,18.93,18.96,18.93,18.93,6
20150701|2014-06-09 07:00,9,18.92,18.92,18.87,18.88,10
20150701|2014-06-09 07:30,9,18.86,18.88,18.8,18.8,63
20150701|2014-06-09 08:00,9,18.79,18.82,18.79,18.82,28
20150701|2014-06-09 08:30,9,18.83,18.89,18.82,18.84,30
20150701|2014-06-09 09:00,9,18.82,18.84,18.81,18.81,40
20150701|2014-06-09 09:30,9,18.82,18.86,18.82,18.85,39
20150701|2014-06-09 10:00,9,18.85,18.85,18.83,18.84,29
20150701|2014-06-09 10:30,9,18.82,18.82,18.8,18.8,22
20150701|2014-06-09 11:00,9,18.82,18.83,18.8,18.83,158
20150701|2014-06-09 11:30,9,18.82,18.88,18.81,18.87,73
20150701|2014-06-10 02:30,10,18.85,18.86,18.76,18.77,48
20150701|2014-06-10 03:00,10,18.76,18.76,18.76,18.76,2
20150701|2014-06-10 04:30,10,18.76,18.76,18.76,18.76,1
20150701|2014-06-10 05:00,10,18.73,18.73,18.73,18.73,2
20150701|2014-06-10 05:30,10,18.74,18.74,18.74,18.74,1
20150701|2014-06-10 06:00,10,18.76,18.76,18.76,18.76,1
20150701|2014-06-10 06:30,10,18.78,18.78,18.78,18.78,1
20150701|2014-06-10 07:00,10,18.78,18.79,18.75,18.75,12
20150701|2014-06-10 07:30,10,18.79,18.93,18.79,18.91,18
20150701|2014-06-10 08:00,10,18.9,18.91,18.87,18.87,96
20150701|2014-06-10 08:30,10,18.87,18.88,18.8,18.8,17
20150701|2014-06-10 09:00,10,18.79,18.83,18.78,18.82,27
20150701|2014-06-10 09:30,10,18.83,18.83,18.81,18.82,6
20150701|2014-06-10 10:00,10,18.78,18.78,18.78,18.78,1
20150701|2014-06-10 10:30,10,18.72,18.81,18.72,18.81,14
20150701|2014-06-10 11:00,10,18.81,18.81,18.81,18.81,7
20150701|2014-06-10 11:30,10,18.78,18.85,18.78,18.8,184
20150701|2014-06-11 02:30,11,18.97,18.97,18.73,18.77,65
20150701|2014-06-11 03:30,11,18.72,18.72,18.71,18.71,2
20150701|2014-06-11 05:00,11,18.7,18.74,18.7,18.74,7
20150701|2014-06-11 07:00,11,18.72,18.72,18.72,18.72,20
20150701|2014-06-11 07:30,11,18.73,18.73,18.7,18.7,10
20150701|2014-06-11 08:00,11,18.71,18.71,18.71,18.71,5
20150701|2014-06-11 08:30,11,18.72,18.72,18.69,18.69,5
20150701|2014-06-11 09:00,11,18.69,18.71,18.69,18.71,26
20150701|2014-06-11 09:30,11,18.68,18.68,18.66,18.66,12
20150701|2014-06-11 10:00,11,18.69,18.69,18.64,18.66,364
20150701|2014-06-11 10:30,11,18.66,18.68,18.66,18.67,140
20150701|2014-06-11 11:00,11,18.68,18.69,18.65,18.69,134
20150701|2014-06-11 11:30,11,18.73,18.73,18.71,18.71,85
20150701|2014-06-12 02:30,12,18.63,18.63,18.61,18.61,44
20150701|2014-06-12 03:00,12,18.61,18.62,18.61,18.62,2
20150701|2014-06-12 05:00,12,18.62,18.64,18.61,18.61,42
20150701|2014-06-12 05:30,12,18.6,18.6,18.6,18.6,10
20150701|2014-06-12 06:00,12,18.58,18.58,18.58,18.58,1
20150701|2014-06-12 06:30,12,18.58,18.58,18.58,18.58,5
20150701|2014-06-12 07:00,12,18.61,18.64,18.6,18.64,6
20150701|2014-06-12 07:30,12,18.64,18.7,18.64,18.68,123
20150701|2014-06-12 08:00,12,18.66,18.66,18.64,18.64,5
20150701|2014-06-12 08:30,12,18.63,18.63,18.63,18.63,6
20150701|2014-06-12 09:00,12,18.61,18.61,18.6,18.61,7
20150701|2014-06-12 09:30,12,18.58,18.58,18.58,18.58,28
20150701|2014-06-12 10:00,12,18.57,18.57,18.56,18.56,18
20150701|2014-06-12 10:30,12,18.59,18.59,18.58,18.58,5
20150701|2014-06-12 11:00,12,18.58,18.58,18.56,18.56,11
20150701|2014-06-12 11:30,12,18.56,18.6,18.56,18.57,188
20150701|2014-06-13 02:30,13,18.58,18.58,18.55,18.55,29
20150701|2014-06-13 03:00,13,18.55,18.55,18.55,18.55,25
20150701|2014-06-13 03:30,13,18.56,18.56,18.56,18.56,15
20150701|2014-06-13 04:30,13,18.58,18.59,18.58,18.59,10
20150701|2014-06-13 05:00,13,18.57,18.57,18.57,18.57,2
20150701|2014-06-13 07:00,13,18.72,18.8,18.72,18.8,47
20150701|2014-06-13 07:30,13,18.76,18.81,18.76,18.81,7
20150701|2014-06-13 08:00,13,18.8,18.81,18.75,18.77,29
20150701|2014-06-13 08:30,13,18.78,18.83,18.78,18.8,29
20150701|2014-06-13 09:00,13,18.81,18.82,18.81,18.82,21
20150701|2014-06-13 10:00,13,18.82,18.88,18.82,18.88,68
20150701|2014-06-13 10:30,13,18.91,19.02,18.91,18.97,395
20150701|2014-06-13 11:00,13,18.99,18.99,18.93,18.94,3
20150701|2014-06-13 11:30,13,18.92,18.93,18.86,18.86,137
20150701|2014-06-16 02:30,16,19,19,18.89,18.94,12
20150701|2014-06-16 03:00,16,18.89,18.89,18.88,18.88,9
20150701|2014-06-16 04:00,16,18.89,18.91,18.89,18.91,4
20150701|2014-06-16 04:30,16,18.92,18.92,18.92,18.92,1
20150701|2014-06-16 05:00,16,18.94,18.94,18.91,18.94,7
20150701|2014-06-16 05:30,16,18.91,18.91,18.91,18.91,3
20150701|2014-06-16 06:00,16,18.93,18.93,18.93,18.93,9
20150701|2014-06-16 07:00,16,18.9,18.92,18.9,18.92,20
20150701|2014-06-16 07:30,16,18.91,18.92,18.87,18.92,20
20150701|2014-06-16 08:00,16,18.89,18.89,18.84,18.87,28
20150701|2014-06-16 08:30,16,18.88,18.9,18.87,18.9,38
20150701|2014-06-16 09:00,16,18.89,18.91,18.88,18.88,15
20150701|2014-06-16 09:30,16,18.97,18.97,18.94,18.95,100
20150701|2014-06-16 10:00,16,18.99,19.06,18.98,19,121
20150701|2014-06-16 10:30,16,19.02,19.02,19.01,19.02,20
20150701|2014-06-16 11:00,16,19.02,19.02,19.01,19.02,8
20150701|2014-06-16 11:30,16,19,19.02,18.98,19,70
20150701|2014-06-17 02:30,17,18.94,18.97,18.94,18.97,95
20150701|2014-06-17 03:00,17,18.97,18.97,18.91,18.91,115
20150701|2014-06-17 04:00,17,18.95,18.96,18.95,18.96,36
20150701|2014-06-17 04:30,17,18.96,18.97,18.96,18.97,49
20150701|2014-06-17 05:30,17,18.95,18.95,18.95,18.95,4
20150701|2014-06-17 06:30,17,18.99,18.99,18.99,18.99,6
20150701|2014-06-17 07:00,17,18.97,18.97,18.96,18.96,19
20150701|2014-06-17 07:30,17,18.96,18.96,18.94,18.94,32
20150701|2014-06-17 08:00,17,18.97,18.97,18.97,18.97,4
20150701|2014-06-17 08:30,17,18.97,18.98,18.95,18.98,15
20150701|2014-06-17 09:00,17,18.96,18.98,18.93,18.93,26
20150701|2014-06-17 09:30,17,18.95,18.95,18.94,18.95,8
20150701|2014-06-17 10:00,17,18.98,18.98,18.96,18.98,24
20150701|2014-06-17 10:30,17,18.98,19,18.97,19,12
20150701|2014-06-17 11:00,17,18.99,18.99,18.99,18.99,4
20150701|2014-06-17 11:30,17,18.97,19,18.97,19,96
20150701|2014-06-18 02:30,18,19.03,19.04,18.99,18.99,36
20150701|2014-06-18 03:00,18,19,19,19,19,3
20150701|2014-06-18 03:30,18,19.02,19.02,18.98,18.98,15
20150701|2014-06-18 04:00,18,18.99,19.01,18.99,19.01,9
20150701|2014-06-18 04:30,18,19.07,19.14,19.07,19.14,97
20150701|2014-06-18 05:00,18,19.16,19.2,19.16,19.2,70
20150701|2014-06-18 07:00,18,19.13,19.19,19.12,19.17,80
20150701|2014-06-18 07:30,18,19.19,19.21,19.17,19.18,111
20150701|2014-06-18 08:00,18,19.18,19.22,19.17,19.22,101
20150701|2014-06-18 08:30,18,19.2,19.2,19.17,19.19,36
20150701|2014-06-18 09:00,18,19.21,19.23,19.21,19.23,48
20150701|2014-06-18 09:30,18,19.24,19.26,19.23,19.26,27
20150701|2014-06-18 10:00,18,19.27,19.28,19.23,19.23,43
20150701|2014-06-18 10:30,18,19.27,19.27,19.26,19.27,236
20150701|2014-06-18 11:00,18,19.27,19.31,19.27,19.31,156
20150701|2014-06-18 11:30,18,19.31,19.33,19.23,19.25,230
20150701|2014-06-19 02:30,19,19.24,19.24,19.16,19.18,72
20150701|2014-06-19 03:00,19,19.21,19.23,19.2,19.22,30
20150701|2014-06-19 03:30,19,19.22,19.23,19.22,19.23,27
20150701|2014-06-19 04:00,19,19.24,19.25,19.23,19.25,12
20150701|2014-06-19 04:30,19,19.25,19.25,19.25,19.25,12
20150701|2014-06-19 05:00,19,19.24,19.25,19.24,19.25,25
20150701|2014-06-19 05:30,19,19.25,19.26,19.22,19.23,141
20150701|2014-06-19 06:00,19,19.22,19.23,19.2,19.22,168
20150701|2014-06-19 06:30,19,19.22,19.23,19.19,19.21,60
20150701|2014-06-19 07:00,19,19.23,19.26,19.23,19.26,138
20150701|2014-06-19 07:30,19,19.26,19.33,19.25,19.33,520
20150701|2014-06-19 08:00,19,19.33,19.39,19.33,19.36,275
20150701|2014-06-19 08:30,19,19.37,19.41,19.37,19.38,208
20150701|2014-06-19 09:00,19,19.4,19.42,19.4,19.41,99
20150701|2014-06-19 09:30,19,19.42,19.45,19.41,19.45,201
20150701|2014-06-19 10:00,19,19.44,19.48,19.43,19.48,210
20150701|2014-06-19 10:30,19,19.49,19.52,19.49,19.49,178
20150701|2014-06-19 11:00,19,19.49,19.55,19.48,19.55,253
20150701|2014-06-19 11:30,19,19.55,19.58,19.53,19.56,497
20150701|2014-06-20 02:30,20,19.48,19.52,19.48,19.52,108
20150701|2014-06-20 03:00,20,19.51,19.52,19.51,19.51,25
20150701|2014-06-20 03:30,20,19.51,19.52,19.51,19.52,30
20150701|2014-06-20 04:00,20,19.51,19.51,19.51,19.51,40
20150701|2014-06-20 04:30,20,19.54,19.54,19.54,19.54,13
20150701|2014-06-20 05:00,20,19.55,19.55,19.55,19.55,7
20150701|2014-06-20 05:30,20,19.54,19.58,19.54,19.56,37
20150701|2014-06-20 06:00,20,19.56,19.58,19.56,19.58,13
20150701|2014-06-20 06:30,20,19.56,19.57,19.56,19.57,16
20150701|2014-06-20 07:00,20,19.57,19.58,19.57,19.57,196
20150701|2014-06-20 07:30,20,19.59,19.59,19.55,19.55,312
20150701|2014-06-20 08:00,20,19.55,19.55,19.52,19.54,133
20150701|2014-06-20 08:30,20,19.54,19.55,19.53,19.54,204
20150701|2014-06-20 09:00,20,19.54,19.58,19.54,19.57,594
20150701|2014-06-20 09:30,20,19.54,19.56,19.51,19.56,136
20150701|2014-06-20 10:00,20,19.56,19.57,19.56,19.56,35
20150701|2014-06-20 10:30,20,19.57,19.59,19.56,19.59,34
20150701|2014-06-20 11:00,20,19.6,19.6,19.59,19.6,46
20150701|2014-06-20 11:30,20,19.6,19.6,19.55,19.58,86
20150701|2014-06-23 02:30,23,19.57,19.58,19.57,19.58,7
20150701|2014-06-23 03:00,23,19.59,19.6,19.59,19.59,22
20150701|2014-06-23 03:30,23,19.59,19.59,19.59,19.59,1
20150701|2014-06-23 04:00,23,19.6,19.6,19.59,19.6,5
20150701|2014-06-23 04:30,23,19.59,19.59,19.58,19.59,52
20150701|2014-06-23 05:00,23,19.59,19.6,19.59,19.6,36
20150701|2014-06-23 06:00,23,19.59,19.61,19.59,19.61,16
20150701|2014-06-23 06:30,23,19.61,19.62,19.61,19.62,25
20150701|2014-06-23 07:00,23,19.61,19.61,19.61,19.61,10
20150701|2014-06-23 07:30,23,19.61,19.62,19.61,19.61,493
20150701|2014-06-23 08:00,23,19.62,19.63,19.54,19.54,131
20150701|2014-06-23 08:30,23,19.56,19.63,19.56,19.63,68
20150701|2014-06-23 09:00,23,19.63,19.65,19.63,19.63,136
20150701|2014-06-23 09:30,23,19.64,19.65,19.64,19.65,53
20150701|2014-06-23 10:00,23,19.65,19.66,19.64,19.64,32
20150701|2014-06-23 10:30,23,19.62,19.62,19.5,19.55,334
20150701|2014-06-23 11:00,23,19.59,19.64,19.59,19.63,11
20150701|2014-06-23 11:30,23,19.64,19.64,19.61,19.61,152
20150701|2014-06-24 02:30,24,19.57,19.57,19.5,19.54,93
20150701|2014-06-24 03:00,24,19.53,19.53,19.52,19.53,16
20150701|2014-06-24 03:30,24,19.53,19.56,19.45,19.45,33
20150701|2014-06-24 04:30,24,19.5,19.5,19.42,19.42,101
20150701|2014-06-24 05:00,24,19.41,19.41,19.38,19.38,110
20150701|2014-06-24 06:00,24,19.38,19.38,19.38,19.38,1
20150701|2014-06-24 06:30,24,19.46,19.5,19.46,19.47,16
20150701|2014-06-24 08:00,24,19.55,19.57,19.54,19.57,26
20150701|2014-06-24 08:30,24,19.57,19.58,19.56,19.56,13
20150701|2014-06-24 09:00,24,19.58,19.58,19.58,19.58,3
20150701|2014-06-24 09:30,24,19.56,19.59,19.56,19.58,20
20150701|2014-06-24 10:00,24,19.59,19.61,19.58,19.6,95
20150701|2014-06-24 10:30,24,19.58,19.6,19.58,19.6,30
20150701|2014-06-24 11:00,24,19.57,19.58,19.54,19.58,5
20150701|2014-06-24 11:30,24,19.61,19.62,19.61,19.62,125
20150701|2014-06-25 02:30,25,19.57,19.57,19.57,19.57,2
20150701|2014-06-25 03:30,25,19.56,19.56,19.56,19.56,2
20150701|2014-06-25 06:30,25,19.56,19.56,19.56,19.56,8
20150701|2014-06-25 07:00,25,19.52,19.52,19.5,19.5,9
20150701|2014-06-25 07:30,25,19.5,19.5,19.47,19.47,43
20150701|2014-06-25 08:00,25,19.47,19.52,19.47,19.48,95
20150701|2014-06-25 08:30,25,19.47,19.5,19.47,19.5,18
20150701|2014-06-25 09:00,25,19.49,19.51,19.49,19.49,17
20150701|2014-06-25 09:30,25,19.49,19.52,19.49,19.49,44
20150701|2014-06-25 10:00,25,19.48,19.51,19.48,19.51,54
20150701|2014-06-25 10:30,25,19.51,19.51,19.43,19.43,47
20150701|2014-06-25 11:00,25,19.48,19.53,19.45,19.51,45
20150701|2014-06-25 11:30,25,19.59,19.62,19.59,19.62,66
20150701|2014-06-26 02:30,26,19.62,19.63,19.61,19.63,27
20150701|2014-06-26 03:00,26,19.65,19.65,19.64,19.64,95
20150701|2014-06-26 03:30,26,19.64,19.64,19.64,19.64,1
20150701|2014-06-26 04:00,26,19.65,19.65,19.65,19.65,2
20150701|2014-06-26 05:00,26,19.64,19.65,19.64,19.65,24
20150701|2014-06-26 05:30,26,19.65,19.65,19.63,19.63,13
20150701|2014-06-26 06:00,26,19.65,19.65,19.65,19.65,16
20150701|2014-06-26 06:30,26,19.64,19.64,19.64,19.64,1
20150701|2014-06-26 07:00,26,19.65,19.65,19.64,19.65,96
20150701|2014-06-26 07:30,26,19.65,19.65,19.65,19.65,50
20150701|2014-06-26 08:00,26,19.65,19.67,19.61,19.67,105
20150701|2014-06-26 08:30,26,19.67,19.68,19.64,19.68,70
20150701|2014-06-26 09:00,26,19.65,19.68,19.63,19.65,117
20150701|2014-06-26 09:30,26,19.66,19.68,19.63,19.63,308
20150701|2014-06-26 10:00,26,19.65,19.7,19.65,19.7,68
20150701|2014-06-26 10:30,26,19.68,19.7,19.68,19.7,17
20150701|2014-06-26 11:00,26,19.71,19.71,19.71,19.71,2
20150701|2014-06-26 11:30,26,19.71,19.74,19.7,19.71,48
20150701|2014-06-27 02:30,27,19.67,19.67,19.61,19.61,10
20150701|2014-06-27 03:00,27,19.65,19.65,19.65,19.65,9
20150701|2014-06-27 03:30,27,19.58,19.6,19.57,19.6,11
20150701|2014-06-27 05:00,27,19.59,19.59,19.59,19.59,1
20150701|2014-06-27 06:30,27,19.6,19.6,19.6,19.6,2
20150701|2014-06-27 07:00,27,19.66,19.69,19.64,19.64,14
20150701|2014-06-27 07:30,27,19.64,19.68,19.64,19.68,4
20150701|2014-06-27 08:00,27,19.69,19.69,19.69,19.69,1
20150701|2014-06-27 08:30,27,19.7,19.7,19.65,19.69,26
20150701|2014-06-27 09:00,27,19.68,19.7,19.66,19.66,5
20150701|2014-06-27 09:30,27,19.66,19.67,19.53,19.61,35
20150701|2014-06-27 10:00,27,19.59,19.63,19.56,19.61,26
20150701|2014-06-27 10:30,27,19.6,19.61,19.58,19.6,27
20150701|2014-06-27 11:00,27,19.6,19.6,19.35,19.37,83
20150701|2014-06-27 11:30,27,19.39,19.47,19.39,19.46,164
20150701|2014-06-30 02:30,30,19.3,19.42,19.3,19.42,10
20150701|2014-06-30 03:00,30,19.44,19.47,19.44,19.44,9
20150701|2014-06-30 04:00,30,19.45,19.46,19.45,19.45,6
20150701|2014-06-30 04:30,30,19.45,19.45,19.45,19.45,1
20150701|2014-06-30 05:00,30,19.45,19.45,19.45,19.45,1
20150701|2014-06-30 05:30,30,19.43,19.43,19.42,19.43,17
20150701|2014-06-30 06:00,30,19.43,19.44,19.43,19.43,3
20150701|2014-06-30 07:00,30,19.43,19.46,19.43,19.45,69
20150701|2014-06-30 07:30,30,19.44,19.47,19.4,19.41,102
20150701|2014-06-30 08:00,30,19.36,19.36,19.26,19.31,53
20150701|2014-06-30 08:30,30,19.3,19.32,19.27,19.27,35
20150701|2014-06-30 09:00,30,19.28,19.35,19.24,19.35,29
20150701|2014-06-30 09:30,30,19.34,19.39,19.33,19.35,34
20150701|2014-06-30 10:00,30,19.36,19.36,19.34,19.34,10
20150701|2014-06-30 10:30,30,19.34,19.34,19.27,19.27,87
20150701|2014-06-30 11:00,30,19.29,19.29,19.24,19.26,10
20150701|2014-06-30 11:30,30,19.24,19.28,19.2,19.27,127
20150701|2014-07-01 02:30,1,19.26,19.26,19.16,19.16,49
20150701|2014-07-01 04:00,1,19.21,19.21,19.21,19.21,3
20150701|2014-07-01 04:30,1,19.27,19.27,19.27,19.27,2
20150701|2014-07-01 05:00,1,19.27,19.27,19.27,19.27,2
20150701|2014-07-01 06:00,1,19.28,19.28,19.28,19.28,1
20150701|2014-07-01 07:00,1,19.25,19.25,19.2,19.24,79
20150701|2014-07-01 07:30,1,19.26,19.26,19.21,19.25,19
20150701|2014-07-01 08:00,1,19.26,19.26,19.19,19.19,32
20150701|2014-07-01 08:30,1,19.18,19.23,19.17,19.21,23
20150701|2014-07-01 09:00,1,19.24,19.24,19.22,19.22,6
20150701|2014-07-01 09:30,1,19.23,19.26,19.23,19.26,40
20150701|2014-07-01 10:00,1,19.26,19.27,19.18,19.2,227
20150701|2014-07-01 10:30,1,19.21,19.21,19.18,19.21,17
20150701|2014-07-01 11:00,1,19.21,19.21,19.16,19.16,127
20150701|2014-07-01 11:30,1,19.16,19.24,19.14,19.24,177
20150701|2014-07-02 02:30,2,19.25,19.25,19.16,19.16,3
20150701|2014-07-02 04:00,2,19.23,19.23,19.23,19.23,10
20150701|2014-07-02 04:30,2,19.17,19.17,19.17,19.17,2
20150701|2014-07-02 06:00,2,19.18,19.18,19.18,19.18,5
20150701|2014-07-02 06:30,2,19.2,19.22,19.2,19.22,13
20150701|2014-07-02 07:00,2,19.18,19.22,19.18,19.22,14
20150701|2014-07-02 07:30,2,19.2,19.23,19.19,19.23,24
20150701|2014-07-02 08:00,2,19.18,19.18,19.18,19.18,3
20150701|2014-07-02 08:30,2,19.17,19.18,19.13,19.13,13
20150701|2014-07-02 09:00,2,19.14,19.14,19.13,19.14,20
20150701|2014-07-02 09:30,2,19.14,19.2,19.14,19.2,11
20150701|2014-07-02 10:00,2,19.16,19.16,19.15,19.15,60
20150701|2014-07-02 10:30,2,19.17,19.25,19.17,19.25,22
20150701|2014-07-02 11:00,2,19.25,19.25,19.22,19.23,45
20150701|2014-07-02 11:30,2,19.26,19.35,19.25,19.35,327
20150701|2014-07-03 02:30,3,19.36,19.36,19.34,19.34,22
20150701|2014-07-03 04:00,3,19.25,19.25,19.24,19.24,7
20150701|2014-07-03 05:00,3,19.25,19.25,19.25,19.25,1
20150701|2014-07-03 05:30,3,19.27,19.27,19.27,19.27,2
20150701|2014-07-03 06:30,3,19.26,19.26,19.26,19.26,1
20150701|2014-07-03 07:00,3,19.25,19.26,19.25,19.26,10
20150701|2014-07-03 07:30,3,19.26,19.28,19.26,19.28,19
20150701|2014-07-03 08:00,3,19.29,19.31,19.29,19.31,10
20150701|2014-07-03 08:30,3,19.3,19.31,19.3,19.31,29
20150701|2014-07-03 09:00,3,19.29,19.29,19.26,19.27,202
20150701|2014-07-03 09:30,3,19.26,19.27,19.24,19.26,177
20150701|2014-07-03 10:00,3,19.25,19.28,19.25,19.28,9
20150701|2014-07-03 10:30,3,19.24,19.26,19.24,19.26,37
20150701|2014-07-03 11:00,3,19.26,19.26,19.22,19.22,12
20150701|2014-07-03 11:30,3,19.23,19.31,19.23,19.28,94
20150701|2014-07-07 02:30,7,19.2,19.2,19.13,19.13,20
20150701|2014-07-07 04:30,7,19.17,19.18,19.17,19.18,92
20150701|2014-07-07 05:00,7,19.15,19.15,19.15,19.15,1
20150701|2014-07-07 07:00,7,19.11,19.12,19.1,19.12,23
20150701|2014-07-07 07:30,7,19.13,19.14,19.13,19.14,54
20150701|2014-07-07 08:00,7,19.13,19.13,19.12,19.12,8
20150701|2014-07-07 08:30,7,19.13,19.14,19.11,19.11,82
20150701|2014-07-07 09:00,7,19.11,19.13,19.11,19.13,156
20150701|2014-07-07 09:30,7,19.13,19.13,19.1,19.1,57
20150701|2014-07-07 10:00,7,19.11,19.11,18.91,19,418
20150701|2014-07-07 10:30,7,19,19.04,18.99,19.04,66
20150701|2014-07-07 11:00,7,19.04,19.07,19.04,19.06,9
20150701|2014-07-07 11:30,7,19.04,19.11,19.02,19.11,148
20150701|2014-07-08 02:30,8,19.12,19.12,19.03,19.03,90
20150701|2014-07-08 03:00,8,19.02,19.03,19.02,19.03,6
20150701|2014-07-08 03:30,8,19.04,19.05,19.04,19.05,86
20150701|2014-07-08 05:00,8,19.04,19.04,19.03,19.03,9
20150701|2014-07-08 06:00,8,19.09,19.09,19.09,19.09,4
20150701|2014-07-08 06:30,8,19.09,19.1,19.09,19.1,2
20150701|2014-07-08 07:00,8,19.1,19.12,19.1,19.12,10
20150701|2014-07-08 07:30,8,19.04,19.04,19.04,19.04,5
20150701|2014-07-08 08:00,8,19.04,19.08,19.04,19.08,130
20150701|2014-07-08 08:30,8,19.07,19.1,19.05,19.09,129
20150701|2014-07-08 09:00,8,19.06,19.06,19.04,19.05,30
20150701|2014-07-08 09:30,8,19.08,19.13,19.08,19.13,28
20150701|2014-07-08 10:00,8,19.15,19.26,19.14,19.15,57
20150701|2014-07-08 10:30,8,19.13,19.32,19.13,19.32,69
20150701|2014-07-08 11:00,8,19.21,19.24,19.21,19.24,57
20150701|2014-07-08 11:30,8,19.21,19.29,19.21,19.26,218
20150701|2014-07-09 02:30,9,19.2,19.24,19.2,19.24,12
20150701|2014-07-09 03:00,9,19.2,19.2,19.2,19.2,2
20150701|2014-07-09 06:00,9,19.25,19.25,19.25,19.25,1
20150701|2014-07-09 06:30,9,19.26,19.26,19.26,19.26,1
20150701|2014-07-09 07:30,9,19.14,19.15,19.14,19.15,18
20150701|2014-07-09 08:00,9,19.14,19.14,19.07,19.07,10
20150701|2014-07-09 08:30,9,19.08,19.08,19.06,19.06,22
20150701|2014-07-09 09:00,9,19.05,19.07,19.01,19.04,50
20150701|2014-07-09 09:30,9,19.04,19.04,19.01,19.02,35
20150701|2014-07-09 10:00,9,19.02,19.04,18.92,19,71
20150701|2014-07-09 10:30,9,19.01,19.06,19,19.02,44
20150701|2014-07-09 11:00,9,19.02,19.02,18.98,19.01,246
20150701|2014-07-09 11:30,9,19.01,19.13,18.99,19.1,390
20150701|2014-07-10 02:30,10,19.05,19.05,19.01,19.01,4
20150701|2014-07-10 03:00,10,19.02,19.06,19.02,19.06,37
20150701|2014-07-10 03:30,10,19,19.01,19,19.01,2
20150701|2014-07-10 05:30,10,19.01,19.01,19.01,19.01,2
20150701|2014-07-10 06:00,10,19.01,19.01,19.01,19.01,1
20150701|2014-07-10 06:30,10,19.02,19.02,19.02,19.02,1
20150701|2014-07-10 07:00,10,19.03,19.03,19,19,65
20150701|2014-07-10 07:30,10,18.98,19.02,18.96,19.02,59
20150701|2014-07-10 08:00,10,19.01,19.03,19,19.03,22
20150701|2014-07-10 08:30,10,18.99,19.06,18.99,19.03,26
20150701|2014-07-10 09:00,10,19.05,19.05,19.01,19.02,10
20150701|2014-07-10 09:30,10,19.01,19.01,18.97,19,205
20150701|2014-07-10 10:00,10,18.98,19,18.98,19,31
20150701|2014-07-10 10:30,10,18.99,19.03,18.99,19.03,28
20150701|2014-07-10 11:00,10,19.03,19.03,19.01,19.02,11
20150701|2014-07-10 11:30,10,19.03,19.16,19.03,19.03,95
20150701|2014-07-11 02:30,11,18.99,18.99,18.99,18.99,2
20150701|2014-07-11 04:30,11,19.01,19.01,19.01,19.01,1
20150701|2014-07-11 05:00,11,19.01,19.01,19.01,19.01,2
20150701|2014-07-11 05:30,11,19.02,19.02,19.02,19.02,10
20150701|2014-07-11 06:30,11,19.01,19.01,19,19,48
20150701|2014-07-11 07:30,11,18.97,18.97,18.95,18.95,4
20150701|2014-07-11 08:00,11,18.97,18.98,18.94,18.98,46
20150701|2014-07-11 08:30,11,18.99,19.1,18.99,19.07,34
20150701|2014-07-11 09:00,11,19.05,19.09,19.05,19.06,28
20150701|2014-07-11 09:30,11,19.06,19.08,19.06,19.08,42
20150701|2014-07-11 10:00,11,19.06,19.06,19.04,19.04,20
20150701|2014-07-11 10:30,11,19.02,19.04,18.99,19.01,20
20150701|2014-07-11 11:00,11,19.01,19.09,19.01,19.07,44
20150701|2014-07-11 11:30,11,19.07,19.1,19.04,19.07,63
20150701|2014-07-14 02:30,14,19.08,19.1,19.08,19.08,64
20150701|2014-07-14 03:00,14,19.08,19.1,19.08,19.1,19
20150701|2014-07-14 03:30,14,19.08,19.08,19.08,19.08,1
20150701|2014-07-14 04:00,14,19.1,19.1,19.1,19.1,1
20150701|2014-07-14 04:30,14,19.11,19.11,19.11,19.11,3
20150701|2014-07-14 06:30,14,19.06,19.08,19.06,19.08,21
20150701|2014-07-14 07:00,14,19.05,19.05,19.05,19.05,1
20150701|2014-07-14 07:30,14,18.98,19,18.98,19,20
20150701|2014-07-14 08:00,14,18.99,19,18.96,18.98,88
20150701|2014-07-14 08:30,14,18.98,18.99,18.95,18.96,126
20150701|2014-07-14 09:00,14,18.95,19.01,18.95,19.01,75
20150701|2014-07-14 09:30,14,19.03,19.05,18.97,19.04,65
20150701|2014-07-14 10:00,14,19.04,19.04,19.03,19.03,14
20150701|2014-07-14 10:30,14,19.01,19.02,18.99,19.01,143
20150701|2014-07-14 11:30,14,18.99,18.99,18.94,18.98,234
20150701|2014-07-15 02:30,15,18.98,18.98,18.95,18.95,11
20150701|2014-07-15 03:00,15,18.93,18.93,18.93,18.93,1
20150701|2014-07-15 04:00,15,18.91,18.92,18.88,18.88,502
20150701|2014-07-15 04:30,15,18.9,18.9,18.9,18.9,20
20150701|2014-07-15 05:00,15,18.88,18.88,18.87,18.87,36
20150701|2014-07-15 05:30,15,18.88,18.88,18.88,18.88,25
20150701|2014-07-15 06:00,15,18.89,18.9,18.89,18.9,10
20150701|2014-07-15 07:00,15,18.9,18.9,18.88,18.88,7
20150701|2014-07-15 07:30,15,18.88,18.9,18.88,18.9,36
20150701|2014-07-15 08:00,15,18.88,18.88,18.86,18.86,36
20150701|2014-07-15 08:30,15,18.86,18.89,18.86,18.89,100
20150701|2014-07-15 09:00,15,18.9,18.9,18.89,18.9,23
20150701|2014-07-15 09:30,15,18.88,18.89,18.87,18.89,56
20150701|2014-07-15 10:00,15,18.88,18.88,18.81,18.85,643
20150701|2014-07-15 10:30,15,18.85,18.88,18.84,18.88,22
20150701|2014-07-15 11:00,15,18.87,18.88,18.85,18.85,38
20150701|2014-07-15 11:30,15,18.84,18.9,18.84,18.9,170
20150701|2014-07-16 02:30,16,18.87,18.88,18.84,18.84,68
20150701|2014-07-16 03:00,16,18.85,18.85,18.84,18.84,27
20150701|2014-07-16 03:30,16,18.84,18.84,18.84,18.84,6
20150701|2014-07-16 04:00,16,18.83,18.83,18.83,18.83,2
20150701|2014-07-16 05:30,16,18.8,18.8,18.8,18.8,228
20150701|2014-07-16 06:00,16,18.79,18.82,18.79,18.81,166
20150701|2014-07-16 06:30,16,18.82,18.86,18.81,18.86,211
20150701|2014-07-16 07:00,16,18.86,18.89,18.84,18.89,75
20150701|2014-07-16 07:30,16,18.86,18.86,18.85,18.85,10
20150701|2014-07-16 08:00,16,18.8,18.85,18.8,18.83,146
20150701|2014-07-16 08:30,16,18.84,18.85,18.81,18.85,127
20150701|2014-07-16 09:00,16,18.84,18.87,18.83,18.86,26
20150701|2014-07-16 09:30,16,18.83,18.83,18.8,18.8,114
20150701|2014-07-16 10:00,16,18.8,18.84,18.79,18.79,15
20150701|2014-07-16 10:30,16,18.79,18.81,18.79,18.8,60
20150701|2014-07-16 11:00,16,18.78,18.78,18.77,18.78,27
20150701|2014-07-16 11:30,16,18.77,18.78,18.72,18.72,181
20150701|2014-07-17 02:30,17,18.82,18.82,18.68,18.69,72
20150701|2014-07-17 03:00,17,18.67,18.67,18.66,18.66,41
20150701|2014-07-17 03:30,17,18.67,18.68,18.61,18.61,86
20150701|2014-07-17 04:00,17,18.6,18.6,18.54,18.54,251
20150701|2014-07-17 04:30,17,18.56,18.56,18.53,18.54,67
20150701|2014-07-17 05:00,17,18.56,18.56,18.56,18.56,31
20150701|2014-07-17 05:30,17,18.56,18.56,18.53,18.54,160
20150701|2014-07-17 06:00,17,18.54,18.54,18.52,18.52,2
20150701|2014-07-17 06:30,17,18.53,18.55,18.53,18.53,182
20150701|2014-07-17 07:00,17,18.54,18.54,18.53,18.54,83
20150701|2014-07-17 07:30,17,18.54,18.54,18.53,18.53,371
20150701|2014-07-17 08:00,17,18.53,18.53,18.52,18.52,19
20150701|2014-07-17 08:30,17,18.52,18.59,18.52,18.55,462
20150701|2014-07-17 09:00,17,18.56,18.57,18.5,18.54,804
20150701|2014-07-17 09:30,17,18.53,18.55,18.51,18.53,275
20150701|2014-07-17 10:00,17,18.53,18.54,18.53,18.54,52
20150701|2014-07-17 10:30,17,18.55,18.55,18.53,18.53,11
20150701|2014-07-17 11:00,17,18.53,18.54,18.49,18.5,51
20150701|2014-07-17 11:30,17,18.53,18.57,18.51,18.57,473
20150701|2014-07-18 02:30,18,18.56,18.6,18.54,18.54,135
20150701|2014-07-18 03:00,18,18.54,18.54,18.54,18.54,63
20150701|2014-07-18 03:30,18,18.54,18.54,18.53,18.53,194
20150701|2014-07-18 04:00,18,18.53,18.53,18.51,18.51,78
20150701|2014-07-18 04:30,18,18.53,18.54,18.52,18.53,236
20150701|2014-07-18 05:00,18,18.51,18.51,18.5,18.5,59
20150701|2014-07-18 05:30,18,18.49,18.49,18.49,18.49,4
20150701|2014-07-18 06:00,18,18.48,18.57,18.48,18.55,107
20150701|2014-07-18 06:30,18,18.54,18.69,18.54,18.67,493
20150701|2014-07-18 07:00,18,18.67,18.67,18.6,18.61,139
20150701|2014-07-18 07:30,18,18.58,18.6,18.57,18.58,383
20150701|2014-07-18 08:00,18,18.59,18.59,18.56,18.56,383
20150701|2014-07-18 08:30,18,18.56,18.57,18.55,18.56,259
20150701|2014-07-18 09:00,18,18.57,18.57,18.52,18.54,186
20150701|2014-07-18 09:30,18,18.52,18.52,18.52,18.52,1
20150701|2014-07-18 10:00,18,18.52,18.52,18.51,18.52,7
20150701|2014-07-18 10:30,18,18.51,18.51,18.48,18.49,67
20150701|2014-07-18 11:00,18,18.48,18.51,18.48,18.51,72
20150701|2014-07-18 11:30,18,18.51,18.52,18.46,18.46,694
20150701|2014-07-21 02:30,21,18.51,18.53,18.51,18.52,29
20150701|2014-07-21 03:00,21,18.52,18.52,18.5,18.5,211
20150701|2014-07-21 03:30,21,18.51,18.54,18.5,18.52,591
20150701|2014-07-21 04:00,21,18.51,18.53,18.5,18.53,152
20150701|2014-07-21 04:30,21,18.53,18.55,18.52,18.52,212
20150701|2014-07-21 05:00,21,18.51,18.57,18.51,18.54,659
20150701|2014-07-21 05:30,21,18.54,18.54,18.54,18.54,25
20150701|2014-07-21 06:00,21,18.54,18.54,18.54,18.54,89
20150701|2014-07-21 06:30,21,18.54,18.54,18.53,18.53,88
20150701|2014-07-21 07:30,21,18.55,18.6,18.55,18.56,29
20150701|2014-07-21 08:00,21,18.56,18.56,18.51,18.55,9
20150701|2014-07-21 08:30,21,18.57,18.79,18.57,18.69,99
20150701|2014-07-21 09:00,21,18.67,18.83,18.67,18.8,196
20150701|2014-07-21 09:30,21,18.79,18.83,18.75,18.83,48
20150701|2014-07-21 10:00,21,18.82,18.86,18.82,18.86,104
20150701|2014-07-21 10:30,21,18.87,18.88,18.83,18.83,62
20150701|2014-07-21 11:00,21,18.85,18.87,18.82,18.83,48
20150701|2014-07-21 11:30,21,18.82,18.82,18.72,18.76,621
20150701|2014-07-22 02:30,22,18.77,18.8,18.77,18.78,44
20150701|2014-07-22 03:00,22,18.79,18.79,18.78,18.78,28
20150701|2014-07-22 03:30,22,18.76,18.76,18.75,18.76,156
20150701|2014-07-22 04:00,22,18.75,18.75,18.75,18.75,22
20150701|2014-07-22 04:30,22,18.75,18.76,18.75,18.76,77
20150701|2014-07-22 05:00,22,18.74,18.74,18.68,18.7,83
20150701|2014-07-22 05:30,22,18.68,18.74,18.68,18.71,36
20150701|2014-07-22 06:00,22,18.71,18.73,18.71,18.71,54
20150701|2014-07-22 06:30,22,18.72,18.74,18.71,18.71,221
20150701|2014-07-22 07:00,22,18.71,18.72,18.66,18.66,213
20150701|2014-07-22 07:30,22,18.66,18.69,18.64,18.69,79
20150701|2014-07-22 08:00,22,18.68,18.68,18.68,18.68,1
20150701|2014-07-22 08:30,22,18.66,18.72,18.66,18.72,14
20150701|2014-07-22 09:00,22,18.69,18.69,18.53,18.58,560
20150701|2014-07-22 09:30,22,18.57,18.61,18.57,18.61,10
20150701|2014-07-22 10:00,22,18.64,18.72,18.64,18.71,14
20150701|2014-07-22 10:30,22,18.78,18.79,18.76,18.79,49
20150701|2014-07-22 11:00,22,18.75,18.75,18.74,18.74,7
20150701|2014-07-22 11:30,22,18.72,18.78,18.67,18.77,477
20150701|2014-07-23 02:30,23,18.78,18.79,18.74,18.74,18
20150701|2014-07-23 03:00,23,18.72,18.73,18.7,18.73,44
20150701|2014-07-23 03:30,23,18.72,18.72,18.7,18.7,66
20150701|2014-07-23 04:00,23,18.7,18.7,18.66,18.66,34
20150701|2014-07-23 04:30,23,18.66,18.68,18.66,18.66,86
20150701|2014-07-23 05:00,23,18.65,18.67,18.65,18.67,75
20150701|2014-07-23 05:30,23,18.66,18.67,18.66,18.66,20
20150701|2014-07-23 06:00,23,18.66,18.68,18.66,18.67,69
20150701|2014-07-23 06:30,23,18.67,18.67,18.67,18.67,10
20150701|2014-07-23 07:00,23,18.67,18.71,18.67,18.71,17
20150701|2014-07-23 07:30,23,18.69,18.72,18.69,18.71,7
20150701|2014-07-23 08:00,23,18.76,18.78,18.74,18.76,9
20150701|2014-07-23 08:30,23,18.73,18.73,18.71,18.71,37
20150701|2014-07-23 09:00,23,18.71,18.71,18.7,18.7,2
20150701|2014-07-23 09:30,23,18.69,18.72,18.69,18.72,22
20150701|2014-07-23 10:00,23,18.72,18.75,18.66,18.66,210
20150701|2014-07-23 10:30,23,18.71,18.72,18.69,18.69,84
20150701|2014-07-23 11:00,23,18.71,18.71,18.64,18.65,201
20150701|2014-07-23 11:30,23,18.65,18.69,18.63,18.67,123
20150701|2014-07-24 02:30,24,18.69,18.71,18.69,18.7,55
20150701|2014-07-24 03:00,24,18.71,18.72,18.7,18.7,113
20150701|2014-07-24 03:30,24,18.7,18.7,18.7,18.7,54
20150701|2014-07-24 04:00,24,18.69,18.69,18.69,18.69,1
20150701|2014-07-24 04:30,24,18.77,18.79,18.77,18.79,21
20150701|2014-07-24 05:00,24,18.79,18.8,18.79,18.8,12
20150701|2014-07-24 05:30,24,18.8,18.8,18.79,18.79,25
20150701|2014-07-24 06:00,24,18.79,18.79,18.79,18.79,1
20150701|2014-07-24 06:30,24,18.8,18.8,18.79,18.79,3
20150701|2014-07-24 07:00,24,18.84,18.88,18.8,18.88,25
20150701|2014-07-24 07:30,24,18.88,19,18.87,18.89,109
20150701|2014-07-24 08:00,24,18.88,18.88,18.86,18.87,6
20150701|2014-07-24 08:30,24,18.9,18.9,18.88,18.88,19
20150701|2014-07-24 09:00,24,18.9,18.93,18.88,18.91,63
20150701|2014-07-24 09:30,24,18.91,18.91,18.85,18.85,11
20150701|2014-07-24 10:00,24,18.86,18.86,18.77,18.8,25
20150701|2014-07-24 10:30,24,18.79,18.79,18.78,18.78,43
20150701|2014-07-24 11:00,24,18.8,18.83,18.8,18.82,112
20150701|2014-07-24 11:30,24,18.86,18.88,18.81,18.81,71
20150701|2014-07-25 03:30,25,18.78,18.8,18.77,18.8,40
20150701|2014-07-25 06:00,25,18.8,18.8,18.8,18.8,2
20150701|2014-07-25 07:00,25,18.8,18.83,18.8,18.83,2
20150701|2014-07-25 07:30,25,18.83,18.86,18.79,18.86,44
20150701|2014-07-25 08:00,25,18.88,18.92,18.88,18.88,55
20150701|2014-07-25 08:30,25,18.88,18.91,18.87,18.87,27
20150701|2014-07-25 09:00,25,18.89,18.92,18.89,18.92,11
20150701|2014-07-25 09:30,25,18.89,18.92,18.88,18.92,3
20150701|2014-07-25 10:00,25,18.92,18.95,18.92,18.94,42
20150701|2014-07-25 10:30,25,18.91,18.91,18.91,18.91,6
20150701|2014-07-25 11:00,25,18.92,18.93,18.92,18.93,29
20150701|2014-07-25 11:30,25,18.93,18.95,18.87,18.87,177
20150701|2014-07-28 02:30,28,18.9,18.91,18.83,18.83,12
20150701|2014-07-28 03:30,28,18.76,18.76,18.76,18.76,2
20150701|2014-07-28 04:00,28,18.75,18.77,18.75,18.77,3
20150701|2014-07-28 07:00,28,18.78,18.78,18.75,18.75,88
20150701|2014-07-28 07:30,28,18.75,18.77,18.75,18.77,28
20150701|2014-07-28 08:30,28,18.77,18.78,18.77,18.77,71
20150701|2014-07-28 09:00,28,18.76,18.81,18.76,18.81,37
20150701|2014-07-28 09:30,28,18.83,18.83,18.83,18.83,1
20150701|2014-07-28 10:00,28,18.86,18.86,18.86,18.86,4
20150701|2014-07-28 10:30,28,18.83,18.83,18.82,18.82,29
20150701|2014-07-28 11:00,28,18.8,18.8,18.8,18.8,57
20150701|2014-07-28 11:30,28,18.79,18.82,18.79,18.82,86
20150701|2014-07-29 02:30,29,18.79,18.79,18.7,18.7,80
20150701|2014-07-29 03:00,29,18.72,18.72,18.72,18.72,8
20150701|2014-07-29 03:30,29,18.72,18.72,18.72,18.72,9
20150701|2014-07-29 04:00,29,18.71,18.71,18.7,18.71,13
20150701|2014-07-29 04:30,29,18.71,18.71,18.71,18.71,20
20150701|2014-07-29 06:00,29,18.72,18.72,18.72,18.72,7
20150701|2014-07-29 06:30,29,18.73,18.73,18.73,18.73,11
20150701|2014-07-29 07:00,29,18.7,18.7,18.67,18.67,55
20150701|2014-07-29 07:30,29,18.66,18.66,18.63,18.64,41
20150701|2014-07-29 08:00,29,18.62,18.63,18.6,18.6,142
20150701|2014-07-29 08:30,29,18.6,18.6,18.54,18.54,120
20150701|2014-07-29 09:00,29,18.55,18.63,18.55,18.63,39
20150701|2014-07-29 09:30,29,18.58,18.58,18.58,18.58,8
20150701|2014-07-29 10:00,29,18.59,18.62,18.59,18.59,18
20150701|2014-07-29 10:30,29,18.61,18.65,18.61,18.65,21
20150701|2014-07-29 11:00,29,18.65,18.65,18.64,18.64,51
20150701|2014-07-29 11:30,29,18.6,18.61,18.52,18.53,249
20150701|2014-07-30 02:30,30,18.53,18.53,18.5,18.51,32
20150701|2014-07-30 04:30,30,18.5,18.5,18.5,18.5,11
20150701|2014-07-30 05:00,30,18.52,18.52,18.52,18.52,2
20150701|2014-07-30 05:30,30,18.5,18.51,18.49,18.51,116
20150701|2014-07-30 06:00,30,18.54,18.54,18.54,18.54,2
20150701|2014-07-30 06:30,30,18.52,18.52,18.52,18.52,1
20150701|2014-07-30 07:00,30,18.54,18.57,18.53,18.53,34
20150701|2014-07-30 07:30,30,18.55,18.66,18.55,18.66,142
20150701|2014-07-30 08:00,30,18.64,18.64,18.63,18.64,19
20150701|2014-07-30 08:30,30,18.64,18.66,18.64,18.65,41
20150701|2014-07-30 09:00,30,18.64,18.64,18.61,18.61,19
20150701|2014-07-30 09:30,30,18.61,18.62,18.61,18.62,22
20150701|2014-07-30 10:00,30,18.67,18.67,18.66,18.66,5
20150701|2014-07-30 10:30,30,18.63,18.63,18.61,18.61,10
20150701|2014-07-30 11:00,30,18.63,18.64,18.62,18.64,33
20150701|2014-07-30 11:30,30,18.64,18.64,18.6,18.6,76
20150701|2014-07-31 02:30,31,18.66,18.66,18.62,18.62,7
20150701|2014-07-31 03:30,31,18.58,18.58,18.58,18.58,1
20150701|2014-07-31 06:30,31,18.66,18.69,18.66,18.69,120
20150701|2014-07-31 07:00,31,18.62,18.64,18.6,18.6,20
20150701|2014-07-31 07:30,31,18.6,18.62,18.59,18.62,90
20150701|2014-07-31 08:00,31,18.6,18.61,18.59,18.6,55
20150701|2014-07-31 08:30,31,18.6,18.64,18.6,18.64,67
20150701|2014-07-31 09:00,31,18.63,18.63,18.63,18.63,4
20150701|2014-07-31 09:30,31,18.63,18.64,18.63,18.63,14
20150701|2014-07-31 10:00,31,18.59,18.63,18.55,18.63,327
20150701|2014-07-31 10:30,31,18.56,18.56,18.52,18.52,16
20150701|2014-07-31 11:00,31,18.53,18.57,18.5,18.56,93
20150701|2014-07-31 11:30,31,18.53,18.58,18.49,18.49,68
20150701|2014-08-01 02:30,1,18.53,18.53,18.5,18.5,24
20150701|2014-08-01 04:00,1,18.49,18.49,18.49,18.49,4
20150701|2014-08-01 04:30,1,18.48,18.48,18.48,18.48,3
20150701|2014-08-01 05:30,1,18.46,18.46,18.46,18.46,5
20150701|2014-08-01 06:00,1,18.47,18.48,18.46,18.46,17
20150701|2014-08-01 06:30,1,18.43,18.43,18.41,18.42,53
20150701|2014-08-01 07:00,1,18.42,18.42,18.42,18.42,1
20150701|2014-08-01 07:30,1,18.41,18.41,18.34,18.36,80
20150701|2014-08-01 08:00,1,18.36,18.37,18.36,18.37,459
20150701|2014-08-01 08:30,1,18.36,18.4,18.36,18.4,98
20150701|2014-08-01 09:00,1,18.41,18.42,18.4,18.41,12
20150701|2014-08-01 09:30,1,18.47,18.52,18.47,18.51,423
20150701|2014-08-01 10:00,1,18.52,18.52,18.45,18.51,49
20150701|2014-08-01 10:30,1,18.53,18.65,18.51,18.58,54
20150701|2014-08-01 11:00,1,18.53,18.54,18.52,18.53,85
20150701|2014-08-01 11:30,1,18.53,18.55,18.47,18.47,79
20150701|2014-08-04 02:30,4,18.75,18.9,18.66,18.66,461
20150701|2014-08-04 03:00,4,18.64,18.64,18.63,18.63,7
20150701|2014-08-04 03:30,4,18.66,18.73,18.66,18.72,200
20150701|2014-08-04 04:00,4,18.7,18.7,18.7,18.7,2
20150701|2014-08-04 04:30,4,18.7,18.7,18.68,18.68,21
20150701|2014-08-04 05:30,4,18.64,18.65,18.64,18.65,6
20150701|2014-08-04 06:00,4,18.65,18.67,18.57,18.67,90
20150701|2014-08-04 06:30,4,18.6,18.61,18.56,18.61,63
20150701|2014-08-04 07:00,4,18.6,18.62,18.58,18.6,17
20150701|2014-08-04 07:30,4,18.62,18.69,18.6,18.6,67
20150701|2014-08-04 08:00,4,18.6,18.62,18.6,18.61,101
20150701|2014-08-04 08:30,4,18.63,18.63,18.59,18.63,211
20150701|2014-08-04 09:00,4,18.63,18.64,18.63,18.64,34
20150701|2014-08-04 09:30,4,18.62,18.64,18.6,18.61,52
20150701|2014-08-04 10:00,4,18.6,18.6,18.5,18.5,70
20150701|2014-08-04 10:30,4,18.5,18.5,18.5,18.5,1
20150701|2014-08-04 11:00,4,18.53,18.54,18.51,18.52,20
20150701|2014-08-04 11:30,4,18.52,18.54,18.5,18.5,56
20150701|2014-08-05 02:30,5,18.55,18.57,18.55,18.57,6
20150701|2014-08-05 03:00,5,18.58,18.58,18.58,18.58,4
20150701|2014-08-05 04:30,5,18.58,18.58,18.58,18.58,10
20150701|2014-08-05 05:30,5,18.58,18.58,18.54,18.54,6
20150701|2014-08-05 06:00,5,18.54,18.54,18.54,18.54,4
20150701|2014-08-05 06:30,5,18.54,18.55,18.53,18.53,12
20150701|2014-08-05 07:00,5,18.55,18.55,18.5,18.5,110
20150701|2014-08-05 07:30,5,18.54,18.56,18.5,18.55,36
20150701|2014-08-05 08:00,5,18.54,18.54,18.54,18.54,1
20150701|2014-08-05 08:30,5,18.48,18.49,18.47,18.49,8
20150701|2014-08-05 09:00,5,18.49,18.49,18.42,18.43,9
20150701|2014-08-05 09:30,5,18.39,18.42,18.39,18.41,25
20150701|2014-08-05 10:00,5,18.44,18.5,18.43,18.5,14
20150701|2014-08-05 10:30,5,18.47,18.49,18.46,18.49,77
20150701|2014-08-05 11:00,5,18.48,18.51,18.48,18.49,8
20150701|2014-08-05 11:30,5,18.48,18.53,18.44,18.49,78
20150701|2014-08-06 02:30,6,18.48,18.5,18.46,18.47,18
20150701|2014-08-06 03:00,6,18.45,18.45,18.39,18.41,12
20150701|2014-08-06 04:00,6,18.44,18.44,18.44,18.44,1
20150701|2014-08-06 04:30,6,18.41,18.41,18.41,18.41,3
20150701|2014-08-06 05:00,6,18.43,18.43,18.43,18.43,1
20150701|2014-08-06 05:30,6,18.44,18.44,18.43,18.43,2
20150701|2014-08-06 06:00,6,18.47,18.48,18.47,18.48,10
20150701|2014-08-06 06:30,6,18.47,18.47,18.47,18.47,20
20150701|2014-08-06 07:00,6,18.46,18.46,18.43,18.43,12
20150701|2014-08-06 07:30,6,18.43,18.45,18.39,18.41,131
20150701|2014-08-06 08:00,6,18.4,18.43,18.4,18.43,9
20150701|2014-08-06 08:30,6,18.42,18.49,18.42,18.46,107
20150701|2014-08-06 09:00,6,18.48,18.51,18.48,18.49,32
20150701|2014-08-06 09:30,6,18.49,18.49,18.43,18.43,36
20150701|2014-08-06 10:00,6,18.45,18.53,18.45,18.52,81
20150701|2014-08-06 10:30,6,18.5,18.56,18.47,18.47,46
20150701|2014-08-06 11:00,6,18.47,18.56,18.47,18.56,21
20150701|2014-08-06 11:30,6,18.53,18.53,18.45,18.46,47
20150701|2014-08-07 02:30,7,18.48,18.48,18.48,18.48,1
20150701|2014-08-07 03:00,7,18.52,18.53,18.52,18.53,21
20150701|2014-08-07 03:30,7,18.53,18.65,18.53,18.65,26
20150701|2014-08-07 04:00,7,18.53,18.64,18.53,18.62,65
20150701|2014-08-07 04:30,7,18.62,18.62,18.62,18.62,2
20150701|2014-08-07 05:00,7,18.59,18.59,18.59,18.59,6
20150701|2014-08-07 05:30,7,18.58,18.6,18.58,18.6,20
20150701|2014-08-07 06:00,7,18.6,18.6,18.6,18.6,35
20150701|2014-08-07 06:30,7,18.59,18.59,18.59,18.59,2
20150701|2014-08-07 07:00,7,18.55,18.55,18.45,18.45,161
20150701|2014-08-07 07:30,7,18.41,18.45,18.41,18.42,57
20150701|2014-08-07 08:00,7,18.41,18.43,18.38,18.43,263
20150701|2014-08-07 08:30,7,18.42,18.42,18.31,18.36,585
20150701|2014-08-07 09:00,7,18.38,18.41,18.36,18.39,374
20150701|2014-08-07 09:30,7,18.35,18.36,18.34,18.34,10
20150701|2014-08-07 10:00,7,18.35,18.36,18.34,18.36,17
20150701|2014-08-07 10:30,7,18.37,18.42,18.3,18.3,234
20150701|2014-08-07 11:00,7,18.29,18.3,18.27,18.27,115
20150701|2014-08-07 11:30,7,18.26,18.26,18.19,18.21,438
20150701|2014-08-08 02:30,8,18.24,18.24,18.18,18.18,82
20150701|2014-08-08 03:00,8,18.18,18.18,18.17,18.17,5
20150701|2014-08-08 03:30,8,18.18,18.18,18.18,18.18,10
20150701|2014-08-08 04:00,8,18.17,18.18,18.17,18.18,15
20150701|2014-08-08 04:30,8,18.18,18.19,18.18,18.19,2
20150701|2014-08-08 05:00,8,18.18,18.18,18.18,18.18,10
20150701|2014-08-08 05:30,8,18.19,18.19,18.19,18.19,2
20150701|2014-08-08 06:00,8,18.19,18.22,18.19,18.21,15
20150701|2014-08-08 06:30,8,18.22,18.24,18.22,18.24,24
20150701|2014-08-08 07:00,8,18.24,18.24,18.17,18.18,312
20150701|2014-08-08 07:30,8,18.2,18.27,18.2,18.27,36
20150701|2014-08-08 08:00,8,18.26,18.26,18.21,18.21,102
20150701|2014-08-08 08:30,8,18.23,18.25,18.17,18.18,453
20150701|2014-08-08 09:00,8,18.18,18.18,18.15,18.15,685
20150701|2014-08-08 09:30,8,18.15,18.2,18.15,18.2,798
20150701|2014-08-08 10:00,8,18.21,18.25,18.2,18.21,53
20150701|2014-08-08 10:30,8,18.22,18.27,18.21,18.27,76
20150701|2014-08-08 11:00,8,18.29,18.29,18.27,18.27,98
20150701|2014-08-08 11:30,8,18.28,18.28,18.25,18.25,122
20150701|2014-08-11 02:30,11,18.27,18.27,18.24,18.24,50
20150701|2014-08-11 03:00,11,18.2,18.2,18.2,18.2,34
20150701|2014-08-11 04:00,11,18.21,18.21,18.2,18.2,14
20150701|2014-08-11 05:00,11,18.2,18.2,18.2,18.2,3
20150701|2014-08-11 05:30,11,18.19,18.19,18.18,18.18,3
20150701|2014-08-11 06:30,11,18.17,18.17,18.17,18.17,7
20150701|2014-08-11 07:00,11,18.18,18.27,18.16,18.27,176
20150701|2014-08-11 07:30,11,18.26,18.29,18.23,18.23,70
20150701|2014-08-11 08:30,11,18.24,18.25,18.23,18.23,37
20150701|2014-08-11 09:00,11,18.23,18.33,18.23,18.33,194
20150701|2014-08-11 09:30,11,18.34,18.36,18.31,18.33,187
20150701|2014-08-11 10:00,11,18.38,18.47,18.3,18.3,475
20150701|2014-08-11 10:30,11,18.3,18.36,18.28,18.36,180
20150701|2014-08-11 11:00,11,18.35,18.38,18.35,18.38,35
20150701|2014-08-11 11:30,11,18.35,18.37,18.3,18.3,278
20150701|2014-08-12 02:30,12,18.4,18.4,18.31,18.31,122
20150701|2014-08-12 03:00,12,18.32,18.32,18.32,18.32,31
20150701|2014-08-12 03:30,12,18.33,18.35,18.33,18.34,70
20150701|2014-08-12 04:30,12,18.36,18.38,18.36,18.38,26
20150701|2014-08-12 05:00,12,18.38,18.38,18.38,18.38,18
20150701|2014-08-12 05:30,12,18.39,18.44,18.39,18.44,107
20150701|2014-08-12 06:00,12,18.41,18.43,18.39,18.43,44
20150701|2014-08-12 06:30,12,18.46,18.47,18.45,18.47,28
20150701|2014-08-12 07:00,12,18.46,18.48,18.44,18.44,244
20150701|2014-08-12 07:30,12,18.44,18.45,18.4,18.41,210
20150701|2014-08-12 08:00,12,18.42,18.44,18.35,18.36,50
20150701|2014-08-12 08:30,12,18.37,18.5,18.37,18.48,259
20150701|2014-08-12 09:00,12,18.47,18.47,18.4,18.4,24
20150701|2014-08-12 09:30,12,18.4,18.4,18.35,18.35,12
20150701|2014-08-12 10:00,12,18.34,18.34,18.25,18.28,499
20150701|2014-08-12 10:30,12,18.28,18.38,18.25,18.38,87
20150701|2014-08-12 11:00,12,18.37,18.37,18.29,18.29,42
20150701|2014-08-12 11:30,12,18.29,18.31,18.26,18.3,126
20150701|2014-08-13 02:30,13,18.29,18.31,18.25,18.27,43
20150701|2014-08-13 03:00,13,18.27,18.28,18.27,18.27,25
20150701|2014-08-13 04:00,13,18.36,18.37,18.36,18.36,16
20150701|2014-08-13 06:00,13,18.34,18.34,18.31,18.31,18
20150701|2014-08-13 06:30,13,18.31,18.31,18.31,18.31,3
20150701|2014-08-13 07:00,13,18.32,18.34,18.32,18.34,758
20150701|2014-08-13 07:30,13,18.34,18.38,18.34,18.38,10
20150701|2014-08-13 08:00,13,18.41,18.41,18.41,18.41,1
20150701|2014-08-13 08:30,13,18.37,18.38,18.32,18.32,173
20150701|2014-08-13 09:00,13,18.35,18.37,18.32,18.36,137
20150701|2014-08-13 09:30,13,18.37,18.38,18.35,18.35,73
20150701|2014-08-13 10:00,13,18.35,18.39,18.34,18.35,64
20150701|2014-08-13 10:30,13,18.35,18.35,18.3,18.34,81
20150701|2014-08-13 11:30,13,18.35,18.36,18.32,18.33,119
20150701|2014-08-14 02:30,14,18.36,18.36,18.36,18.36,2
20150701|2014-08-14 03:00,14,18.36,18.36,18.36,18.36,3
20150701|2014-08-14 04:00,14,18.32,18.32,18.27,18.27,17
20150701|2014-08-14 04:30,14,18.28,18.29,18.28,18.29,5
20150701|2014-08-14 05:00,14,18.28,18.28,18.26,18.27,82
20150701|2014-08-14 05:30,14,18.26,18.26,18.26,18.26,13
20150701|2014-08-14 06:00,14,18.27,18.31,18.27,18.29,105
20150701|2014-08-14 06:30,14,18.29,18.29,18.29,18.29,8
20150701|2014-08-14 07:00,14,18.26,18.26,18.18,18.2,179
20150701|2014-08-14 07:30,14,18.21,18.28,18.21,18.26,25
20150701|2014-08-14 08:00,14,18.25,18.31,18.23,18.3,29
20150701|2014-08-14 08:30,14,18.29,18.29,18.25,18.26,38
20150701|2014-08-14 09:00,14,18.26,18.29,18.25,18.25,58
20150701|2014-08-14 09:30,14,18.23,18.23,18.2,18.23,144
20150701|2014-08-14 10:00,14,18.2,18.24,18.2,18.24,28
20150701|2014-08-14 10:30,14,18.22,18.22,18.2,18.2,97
20150701|2014-08-14 11:00,14,18.2,18.21,18.2,18.21,82
20150701|2014-08-14 11:30,14,18.22,18.28,18.21,18.27,214
20150701|2014-08-15 02:30,15,18.25,18.25,18.18,18.23,67
20150701|2014-08-15 03:00,15,18.24,18.27,18.24,18.26,126
20150701|2014-08-15 03:30,15,18.24,18.24,18.24,18.24,6
20150701|2014-08-15 04:30,15,18.25,18.25,18.25,18.25,5
20150701|2014-08-15 05:30,15,18.19,18.19,18.19,18.19,2
20150701|2014-08-15 06:30,15,18.23,18.23,18.22,18.22,9
20150701|2014-08-15 07:00,15,18.18,18.18,18.18,18.18,42
20150701|2014-08-15 07:30,15,18.21,18.21,18.2,18.21,24
20150701|2014-08-15 08:00,15,18.23,18.25,18.23,18.25,31
20150701|2014-08-15 08:30,15,18.25,18.25,18.22,18.24,38
20150701|2014-08-15 09:00,15,18.22,18.22,18.2,18.2,110
20150701|2014-08-15 09:30,15,18.21,18.31,18.21,18.24,180
20150701|2014-08-15 10:00,15,18.25,18.25,18.23,18.25,55
20150701|2014-08-15 10:30,15,18.24,18.25,18.23,18.25,81
20150701|2014-08-15 11:00,15,18.25,18.26,18.24,18.24,81
20150701|2014-08-15 11:30,15,18.24,18.26,18.23,18.26,227
20150701|2014-08-18 02:30,18,18.27,18.27,18.25,18.26,11
20150701|2014-08-18 07:30,18,18.28,18.28,18.28,18.28,27
20150701|2014-08-18 08:00,18,18.26,18.26,18.26,18.26,2
20150701|2014-08-18 08:30,18,18.27,18.27,18.21,18.21,76
20150701|2014-08-18 09:00,18,18.22,18.24,18.2,18.23,68
20150701|2014-08-18 09:30,18,18.22,18.22,18.21,18.22,24
20150701|2014-08-18 10:00,18,18.19,18.2,18.14,18.15,158
20150701|2014-08-18 10:30,18,18.15,18.15,18.08,18.09,417
20150701|2014-08-18 11:00,18,18.08,18.1,18.03,18.1,353
20150701|2014-08-18 11:30,18,18.1,18.19,18.1,18.11,107
20150701|2014-08-19 02:30,19,18.2,18.2,18.11,18.13,72
20150701|2014-08-19 03:00,19,18.11,18.12,18.08,18.08,54
20150701|2014-08-19 03:30,19,18.08,18.08,18.07,18.08,11
20150701|2014-08-19 04:00,19,18.06,18.06,18.06,18.06,5
20150701|2014-08-19 04:30,19,18.07,18.07,18.07,18.07,1
20150701|2014-08-19 05:30,19,18.07,18.07,18.06,18.06,18
20150701|2014-08-19 06:30,19,18.06,18.06,18.05,18.05,4
20150701|2014-08-19 07:00,19,18.04,18.04,18,18,199
20150701|2014-08-19 07:30,19,18,18.03,18,18,287
20150701|2014-08-19 08:00,19,17.99,18.05,17.99,18.03,245
20150701|2014-08-19 08:30,19,18.01,18.01,17.98,17.99,38
20150701|2014-08-19 09:00,19,18.01,18.01,17.98,17.98,48
20150701|2014-08-19 09:30,19,17.98,17.99,17.96,17.98,112
20150701|2014-08-19 10:00,19,17.99,17.99,17.98,17.98,15
20150701|2014-08-19 10:30,19,18.01,18.01,17.99,18.01,50
20150701|2014-08-19 11:00,19,18.04,18.05,18.03,18.03,54
20150701|2014-08-19 11:30,19,18.02,18.02,17.91,17.94,317
20150701|2014-08-20 02:30,20,17.96,17.96,17.94,17.94,36
20150701|2014-08-20 03:00,20,17.93,17.93,17.93,17.93,29
20150701|2014-08-20 03:30,20,17.94,17.94,17.9,17.9,44
20150701|2014-08-20 04:00,20,17.91,17.91,17.91,17.91,45
20150701|2014-08-20 05:00,20,17.91,17.91,17.91,17.91,3
20150701|2014-08-20 05:30,20,17.93,17.93,17.93,17.93,3
20150701|2014-08-20 06:00,20,17.93,17.93,17.93,17.93,7
20150701|2014-08-20 06:30,20,17.93,17.93,17.93,17.93,1
20150701|2014-08-20 07:00,20,17.93,17.95,17.92,17.95,32
20150701|2014-08-20 07:30,20,17.96,18.07,17.96,18.06,194
20150701|2014-08-20 08:00,20,18.08,18.17,18.07,18.09,161
20150701|2014-08-20 08:30,20,18.09,18.09,18.03,18.03,26
20150701|2014-08-20 09:00,20,18.06,18.06,18.04,18.04,56
20150701|2014-08-20 09:30,20,18.08,18.15,18.07,18.15,191
20150701|2014-08-20 10:00,20,18.15,18.15,18.14,18.15,21
20150701|2014-08-20 10:30,20,18.15,18.17,18.15,18.17,167
20150701|2014-08-20 11:00,20,18.15,18.23,18.15,18.21,427
20150701|2014-08-20 11:30,20,18.21,18.22,18.18,18.22,237
20150701|2014-08-21 02:30,21,18.2,18.2,18.15,18.19,182
20150701|2014-08-21 03:00,21,18.19,18.24,18.19,18.23,47
20150701|2014-08-21 03:30,21,18.22,18.24,18.22,18.23,55
20150701|2014-08-21 04:00,21,18.24,18.25,18.24,18.25,52
20150701|2014-08-21 04:30,21,18.26,18.32,18.26,18.32,111
20150701|2014-08-21 05:00,21,18.32,18.33,18.31,18.33,47
20150701|2014-08-21 06:00,21,18.31,18.31,18.31,18.31,21
20150701|2014-08-21 06:30,21,18.32,18.32,18.32,18.32,66
20150701|2014-08-21 07:30,21,18.29,18.29,18.27,18.29,22
20150701|2014-08-21 08:00,21,18.3,18.32,18.29,18.29,286
20150701|2014-08-21 08:30,21,18.3,18.32,18.3,18.32,24
20150701|2014-08-21 09:00,21,18.3,18.4,18.3,18.39,79
20150701|2014-08-21 09:30,21,18.41,18.43,18.36,18.36,47
20150701|2014-08-21 10:00,21,18.38,18.43,18.38,18.43,173
20150701|2014-08-21 10:30,21,18.43,18.45,18.41,18.45,260
20150701|2014-08-21 11:00,21,18.43,18.45,18.43,18.44,45
20150701|2014-08-21 11:30,21,18.42,18.42,18.35,18.35,531
20150701|2014-08-22 02:30,22,18.35,18.35,18.26,18.26,18
20150701|2014-08-22 06:00,22,18.33,18.33,18.32,18.32,4
20150701|2014-08-22 06:30,22,18.31,18.31,18.31,18.31,1
20150701|2014-08-22 07:00,22,18.25,18.25,18.25,18.25,1
20150701|2014-08-22 07:30,22,18.25,18.25,18.15,18.16,112
20150701|2014-08-22 08:00,22,18.22,18.22,18.22,18.22,15
20150701|2014-08-22 08:30,22,18.2,18.2,18.17,18.17,27
20150701|2014-08-22 09:00,22,18.17,18.17,18.09,18.11,211
20150701|2014-08-22 09:30,22,18.11,18.13,18.03,18.1,134
20150701|2014-08-22 10:00,22,18.1,18.1,18.07,18.1,34
20150701|2014-08-22 10:30,22,18.08,18.1,18.06,18.1,128
20150701|2014-08-22 11:00,22,18.09,18.11,18.07,18.07,196
20150701|2014-08-22 11:30,22,18.07,18.11,18.06,18.09,210
20150701|2014-08-25 06:30,25,18.1,18.1,18.05,18.05,70
20150701|2014-08-25 07:00,25,18.04,18.12,18.04,18.12,145
20150701|2014-08-25 07:30,25,18.17,18.17,18.16,18.16,2
20150701|2014-08-25 08:00,25,18.15,18.17,18.13,18.15,94
20150701|2014-08-25 08:30,25,18.15,18.16,18.12,18.16,122
20150701|2014-08-25 09:00,25,18.13,18.19,18.13,18.17,185
20150701|2014-08-25 09:30,25,18.15,18.15,18.07,18.07,67
20150701|2014-08-25 10:00,25,18.11,18.11,18.06,18.06,84
20150701|2014-08-25 10:30,25,18.05,18.06,18.03,18.03,14
20150701|2014-08-25 11:00,25,18,18,17.92,17.94,390
20150701|2014-08-25 11:30,25,17.93,17.94,17.85,17.9,381
20150701|2014-08-26 02:30,26,17.95,17.95,17.92,17.94,13
20150701|2014-08-26 03:00,26,17.95,17.96,17.95,17.96,17
20150701|2014-08-26 03:30,26,17.93,17.96,17.93,17.96,58
20150701|2014-08-26 04:00,26,17.96,17.97,17.96,17.97,102
20150701|2014-08-26 04:30,26,17.98,18,17.98,17.98,28
20150701|2014-08-26 05:00,26,17.98,18.01,17.98,18,85
20150701|2014-08-26 06:30,26,17.96,17.96,17.94,17.94,18
20150701|2014-08-26 07:00,26,17.99,18.02,17.99,18.02,85
20150701|2014-08-26 07:30,26,18.02,18.04,17.99,18.02,438
20150701|2014-08-26 08:00,26,17.99,18.05,17.99,18.05,118
20150701|2014-08-26 08:30,26,18.06,18.08,18.06,18.06,97
20150701|2014-08-26 09:00,26,18.1,18.15,18.1,18.11,98
20150701|2014-08-26 09:30,26,18.12,18.14,18.11,18.11,56
20150701|2014-08-26 10:00,26,18.11,18.13,18.03,18.07,81
20150701|2014-08-26 10:30,26,18.09,18.12,18.07,18.07,4
20150701|2014-08-26 11:00,26,18.15,18.17,18.15,18.17,65
20150701|2014-08-26 11:30,26,18.18,18.21,18.17,18.2,253
20150701|2014-08-27 02:30,27,18.19,18.26,18.19,18.26,45
20150701|2014-08-27 03:00,27,18.26,18.28,18.26,18.28,5
20150701|2014-08-27 03:30,27,18.28,18.29,18.28,18.29,20
20150701|2014-08-27 04:00,27,18.29,18.29,18.29,18.29,9
20150701|2014-08-27 05:00,27,18.22,18.23,18.2,18.23,50
20150701|2014-08-27 06:00,27,18.22,18.22,18.17,18.17,72
20150701|2014-08-27 06:30,27,18.18,18.18,18.16,18.16,4
20150701|2014-08-27 07:00,27,18.15,18.22,18.15,18.22,7
20150701|2014-08-27 07:30,27,18.23,18.26,18.23,18.25,522
20150701|2014-08-27 08:00,27,18.28,18.3,18.28,18.29,41
20150701|2014-08-27 08:30,27,18.27,18.3,18.25,18.29,171
20150701|2014-08-27 09:00,27,18.32,18.32,18.32,18.32,39
20150701|2014-08-27 09:30,27,18.3,18.33,18.3,18.32,82
20150701|2014-08-27 10:00,27,18.32,18.33,18.17,18.21,360
20150701|2014-08-27 10:30,27,18.21,18.23,18.18,18.23,149
20150701|2014-08-27 11:00,27,18.2,18.21,18.2,18.21,35
20150701|2014-08-27 11:30,27,18.21,18.21,18.11,18.11,132
20150701|2014-08-28 02:30,28,18.06,18.16,18.05,18.16,72
20150701|2014-08-28 03:00,28,18.16,18.17,18.16,18.17,3
20150701|2014-08-28 03:30,28,18.17,18.17,18.17,18.17,3
20150701|2014-08-28 04:00,28,18.17,18.17,18.17,18.17,6
20150701|2014-08-28 04:30,28,18.17,18.17,18.17,18.17,1
20150701|2014-08-28 05:30,28,18.2,18.22,18.18,18.22,98
20150701|2014-08-28 06:00,28,18.23,18.29,18.23,18.29,84
20150701|2014-08-28 06:30,28,18.31,18.32,18.27,18.27,50
20150701|2014-08-28 07:00,28,18.28,18.3,18.26,18.26,84
20150701|2014-08-28 07:30,28,18.26,18.3,18.26,18.3,48
20150701|2014-08-28 08:30,28,18.29,18.3,18.25,18.25,114
20150701|2014-08-28 09:00,28,18.2,18.2,18.16,18.17,20
20150701|2014-08-28 09:30,28,18.16,18.2,18.15,18.18,45
20150701|2014-08-28 10:00,28,18.22,18.25,18.21,18.21,11
20150701|2014-08-28 10:30,28,18.17,18.18,18.17,18.18,16
20150701|2014-08-28 11:00,28,18.14,18.14,18.13,18.13,10
20150701|2014-08-28 11:30,28,18.19,18.24,18.17,18.19,258
20150701|2014-08-29 02:30,29,18.29,18.29,18.29,18.29,1
20150701|2014-08-29 03:30,29,18.24,18.24,18.24,18.24,1
20150701|2014-08-29 04:00,29,18.24,18.24,18.24,18.24,7
20150701|2014-08-29 04:30,29,18.22,18.22,18.22,18.22,2
20150701|2014-08-29 06:00,29,18.22,18.22,18.22,18.22,1
20150701|2014-08-29 06:30,29,18.26,18.26,18.23,18.23,4
20150701|2014-08-29 07:00,29,18.26,18.26,18.21,18.21,83
20150701|2014-08-29 07:30,29,18.22,18.22,18.22,18.22,1
20150701|2014-08-29 08:00,29,18.21,18.26,18.2,18.26,69
20150701|2014-08-29 08:30,29,18.25,18.25,18.19,18.19,18
20150701|2014-08-29 09:00,29,18.21,18.21,18.14,18.14,25
20150701|2014-08-29 09:30,29,18.12,18.12,18.09,18.09,41
20150701|2014-08-29 10:00,29,18.1,18.1,18.09,18.1,15
20150701|2014-08-29 10:30,29,18.1,18.1,18.06,18.06,53
20150701|2014-08-29 11:00,29,18.05,18.08,18.05,18.08,25
20150701|2014-08-29 11:30,29,18.12,18.13,18.1,18.1,153
20150701|2014-09-02 02:30,2,18.13,18.27,18.13,18.21,61
20150701|2014-09-02 03:00,2,18.23,18.23,18.23,18.23,7
20150701|2014-09-02 03:30,2,18.22,18.22,18.22,18.22,2
20150701|2014-09-02 04:00,2,18.2,18.21,18.2,18.21,6
20150701|2014-09-02 06:30,2,18.24,18.24,18.24,18.24,11
20150701|2014-09-02 07:00,2,18.23,18.29,18.21,18.27,270
20150701|2014-09-02 07:30,2,18.27,18.38,18.27,18.31,128
20150701|2014-09-02 08:00,2,18.3,18.3,18.3,18.3,109
20150701|2014-09-02 08:30,2,18.36,18.39,18.34,18.38,93
20150701|2014-09-02 09:00,2,18.39,18.41,18.37,18.37,426
20150701|2014-09-02 09:30,2,18.36,18.36,18.32,18.32,20
20150701|2014-09-02 10:00,2,18.36,18.39,18.34,18.38,256
20150701|2014-09-02 10:30,2,18.39,18.4,18.37,18.38,141
20150701|2014-09-02 11:00,2,18.38,18.38,18.31,18.34,34
20150701|2014-09-02 11:30,2,18.36,18.42,18.34,18.4,611
20150701|2014-09-03 02:30,3,18.39,18.4,18.31,18.31,337
20150701|2014-09-03 03:00,3,18.31,18.31,18.31,18.31,24
20150701|2014-09-03 03:30,3,18.31,18.31,18.31,18.31,4
20150701|2014-09-03 04:00,3,18.32,18.33,18.32,18.33,9
20150701|2014-09-03 04:30,3,18.33,18.33,18.31,18.31,43
20150701|2014-09-03 05:00,3,18.32,18.32,18.32,18.32,8
20150701|2014-09-03 05:30,3,18.31,18.33,18.31,18.33,12
20150701|2014-09-03 06:30,3,18.31,18.32,18.29,18.29,14
20150701|2014-09-03 07:00,3,18.29,18.34,18.27,18.34,73
20150701|2014-09-03 07:30,3,18.35,18.35,18.34,18.35,67
20150701|2014-09-03 08:00,3,18.32,18.38,18.32,18.37,307
20150701|2014-09-03 08:30,3,18.36,18.36,18.26,18.26,29
20150701|2014-09-03 09:00,3,18.27,18.34,18.27,18.32,18
20150701|2014-09-03 09:30,3,18.31,18.31,18.3,18.3,78
20150701|2014-09-03 10:00,3,18.32,18.36,18.32,18.36,5
20150701|2014-09-03 10:30,3,18.3,18.31,18.29,18.31,12
20150701|2014-09-03 11:00,3,18.32,18.32,18.29,18.31,132
20150701|2014-09-03 11:30,3,18.33,18.35,18.31,18.35,348
20150701|2014-09-04 02:30,4,18.42,18.44,18.4,18.4,87
20150701|2014-09-04 03:00,4,18.41,18.41,18.41,18.41,5
20150701|2014-09-04 03:30,4,18.41,18.41,18.32,18.32,25
20150701|2014-09-04 04:00,4,18.31,18.33,18.31,18.32,11
20150701|2014-09-04 04:30,4,18.34,18.36,18.34,18.36,8
20150701|2014-09-04 05:00,4,18.32,18.32,18.32,18.32,4
20150701|2014-09-04 05:30,4,18.3,18.31,18.21,18.22,166
20150701|2014-09-04 06:00,4,18.21,18.23,18.21,18.23,24
20150701|2014-09-04 06:30,4,18.25,18.29,18.25,18.29,48
20150701|2014-09-04 07:00,4,18.3,18.31,18.28,18.31,113
20150701|2014-09-04 07:30,4,18.33,18.36,18.29,18.34,225
20150701|2014-09-04 08:00,4,18.34,18.36,18.33,18.34,27
20150701|2014-09-04 08:30,4,18.34,18.36,18.31,18.33,170
20150701|2014-09-04 09:00,4,18.35,18.35,18.05,18.18,1166
20150701|2014-09-04 09:30,4,18.16,18.22,18.13,18.19,128
20150701|2014-09-04 10:00,4,18.17,18.24,18.17,18.21,55
20150701|2014-09-04 10:30,4,18.21,18.21,18.17,18.19,12
20150701|2014-09-04 11:00,4,18.2,18.21,18.19,18.2,371
20150701|2014-09-04 11:30,4,18.21,18.21,18.13,18.18,115
20150701|2014-09-05 02:30,5,18.19,18.27,18.19,18.25,90
20150701|2014-09-05 03:00,5,18.24,18.25,18.21,18.21,164
20150701|2014-09-05 03:30,5,18.21,18.21,18.18,18.21,151
20150701|2014-09-05 04:00,5,18.19,18.23,18.19,18.23,15
20150701|2014-09-05 04:30,5,18.23,18.24,18.23,18.23,18
20150701|2014-09-05 05:30,5,18.22,18.22,18.21,18.21,10
20150701|2014-09-05 06:00,5,18.26,18.26,18.25,18.25,13
20150701|2014-09-05 06:30,5,18.3,18.3,18.26,18.26,18
20150701|2014-09-05 07:00,5,18.29,18.32,18.29,18.31,204
20150701|2014-09-05 07:30,5,18.32,18.33,18.25,18.25,277
20150701|2014-09-05 08:00,5,18.25,18.25,18.21,18.21,93
20150701|2014-09-05 08:30,5,18.22,18.22,18.18,18.19,180
20150701|2014-09-05 09:00,5,18.2,18.21,18.17,18.2,53
20150701|2014-09-05 09:30,5,18.2,18.2,18.19,18.19,209
20150701|2014-09-05 10:00,5,18.2,18.21,18.16,18.16,101
20150701|2014-09-05 10:30,5,18.15,18.15,18.12,18.14,184
20150701|2014-09-05 11:00,5,18.12,18.14,18.11,18.14,223
20150701|2014-09-05 11:30,5,18.13,18.16,18.1,18.13,535
20150701|2014-09-08 02:30,8,18.14,18.16,18.12,18.14,31
20150701|2014-09-08 03:00,8,18.16,18.17,18.16,18.17,7
20150701|2014-09-08 03:30,8,18.17,18.18,18.17,18.17,45
20150701|2014-09-08 04:00,8,18.17,18.2,18.17,18.2,60
20150701|2014-09-08 04:30,8,18.2,18.2,18.12,18.12,31
20150701|2014-09-08 05:00,8,18.14,18.15,18.14,18.14,23
20150701|2014-09-08 05:30,8,18.14,18.14,18.14,18.14,1
20150701|2014-09-08 06:00,8,18.12,18.12,18.1,18.1,8
20150701|2014-09-08 06:30,8,18.12,18.12,18.1,18.1,17
20150701|2014-09-08 07:00,8,18.09,18.1,18.07,18.1,56
20150701|2014-09-08 07:30,8,18.09,18.13,18.09,18.12,197
20150701|2014-09-08 08:00,8,18.13,18.14,18.1,18.14,24
20150701|2014-09-08 08:30,8,18.14,18.14,18.11,18.11,22
20150701|2014-09-08 09:00,8,18.13,18.13,18.13,18.13,9
20150701|2014-09-08 09:30,8,18.12,18.15,18.12,18.15,87
20150701|2014-09-08 10:00,8,18.15,18.16,18.1,18.1,61
20150701|2014-09-08 10:30,8,18.13,18.13,18.1,18.1,89
20150701|2014-09-08 11:00,8,18.1,18.13,18.1,18.11,80
20150701|2014-09-08 11:30,8,18.1,18.1,18.03,18.04,175
20150701|2014-09-09 02:30,9,18.03,18.03,18.03,18.03,1
20150701|2014-09-09 04:30,9,18.07,18.07,18.07,18.07,10
20150701|2014-09-09 05:00,9,18.07,18.07,18.07,18.07,5
20150701|2014-09-09 05:30,9,18.07,18.11,18.07,18.11,40
20150701|2014-09-09 06:00,9,18.09,18.13,18.09,18.11,72
20150701|2014-09-09 06:30,9,18.11,18.11,18.08,18.08,10
20150701|2014-09-09 07:00,9,18.09,18.1,18.05,18.05,60
20150701|2014-09-09 07:30,9,18.07,18.08,18.06,18.06,31
20150701|2014-09-09 08:00,9,18.07,18.07,18.06,18.06,8
20150701|2014-09-09 08:30,9,18.08,18.08,18.06,18.06,18
20150701|2014-09-09 09:00,9,18.06,18.06,18.02,18.02,194
20150701|2014-09-09 09:30,9,18.02,18.07,18.01,18.07,112
20150701|2014-09-09 10:00,9,18.04,18.04,17.94,17.94,655
20150701|2014-09-09 10:30,9,17.93,17.93,17.87,17.89,748
20150701|2014-09-09 11:00,9,17.9,17.98,17.9,17.98,369
20150701|2014-09-09 11:30,9,17.98,17.98,17.89,17.89,361
20150701|2014-09-10 02:30,10,17.92,17.92,17.86,17.87,70
20150701|2014-09-10 03:00,10,17.87,17.88,17.86,17.88,15
20150701|2014-09-10 03:30,10,17.87,17.87,17.82,17.82,93
20150701|2014-09-10 04:00,10,17.82,17.82,17.8,17.81,63
20150701|2014-09-10 04:30,10,17.8,17.82,17.8,17.81,23
20150701|2014-09-10 05:00,10,17.8,17.8,17.76,17.77,149
20150701|2014-09-10 05:30,10,17.76,17.76,17.75,17.76,111
20150701|2014-09-10 06:00,10,17.77,17.77,17.77,17.77,64
20150701|2014-09-10 07:00,10,17.78,17.79,17.75,17.75,351
20150701|2014-09-10 07:30,10,17.75,17.75,17.63,17.63,1030
20150701|2014-09-10 08:00,10,17.64,17.65,17.63,17.64,115
20150701|2014-09-10 08:30,10,17.63,17.66,17.62,17.66,523
20150701|2014-09-10 09:00,10,17.66,17.68,17.66,17.66,154
20150701|2014-09-10 09:30,10,17.66,17.69,17.65,17.65,161
20150701|2014-09-10 10:00,10,17.64,17.65,17.63,17.63,10
20150701|2014-09-10 10:30,10,17.62,17.62,17.58,17.6,334
20150701|2014-09-10 11:00,10,17.58,17.6,17.56,17.57,287
20150701|2014-09-10 11:30,10,17.59,17.63,17.52,17.6,1420
20150701|2014-09-11 02:30,11,17.61,17.62,17.5,17.51,814
20150701|2014-09-11 03:00,11,17.51,17.53,17.5,17.52,133
20150701|2014-09-11 03:30,11,17.55,17.63,17.55,17.59,146
20150701|2014-09-11 04:00,11,17.61,17.63,17.61,17.63,27
20150701|2014-09-11 05:00,11,17.63,17.64,17.63,17.64,24
20150701|2014-09-11 05:30,11,17.6,17.6,17.57,17.57,22
20150701|2014-09-11 06:00,11,17.57,17.57,17.56,17.56,18
20150701|2014-09-11 06:30,11,17.55,17.55,17.5,17.52,75
20150701|2014-09-11 07:00,11,17.54,17.66,17.54,17.66,244
20150701|2014-09-11 07:30,11,17.66,17.66,17.6,17.61,104
20150701|2014-09-11 08:00,11,17.61,17.61,17.56,17.57,165
20150701|2014-09-11 08:30,11,17.57,17.58,17.54,17.55,274
20150701|2014-09-11 09:00,11,17.56,17.56,17.51,17.52,488
20150701|2014-09-11 09:30,11,17.51,17.53,17.5,17.53,171
20150701|2014-09-11 10:00,11,17.53,17.53,17.5,17.5,53
20150701|2014-09-11 10:30,11,17.5,17.53,17.49,17.51,300
20150701|2014-09-11 11:00,11,17.51,17.59,17.51,17.58,301
20150701|2014-09-11 11:30,11,17.53,17.55,17.51,17.53,376
20150701|2014-09-12 02:30,12,17.51,17.58,17.51,17.58,105
20150701|2014-09-12 03:00,12,17.56,17.57,17.56,17.57,28
20150701|2014-09-12 03:30,12,17.56,17.57,17.56,17.56,69
20150701|2014-09-12 04:00,12,17.56,17.56,17.55,17.56,33
20150701|2014-09-12 04:30,12,17.55,17.57,17.55,17.55,62
20150701|2014-09-12 05:00,12,17.55,17.55,17.54,17.55,93
20150701|2014-09-12 05:30,12,17.53,17.53,17.5,17.5,16
20150701|2014-09-12 06:00,12,17.55,17.55,17.55,17.55,2
20150701|2014-09-12 06:30,12,17.54,17.54,17.54,17.54,12
20150701|2014-09-12 07:00,12,17.52,17.52,17.48,17.48,113
20150701|2014-09-12 07:30,12,17.48,17.48,17.34,17.35,611
20150701|2014-09-12 08:00,12,17.35,17.36,17.3,17.3,458
20150701|2014-09-12 08:30,12,17.33,17.33,17.23,17.3,978
20150701|2014-09-12 09:00,12,17.29,17.31,17.28,17.3,237
20150701|2014-09-12 09:30,12,17.3,17.31,17.27,17.31,63
20150701|2014-09-12 10:00,12,17.33,17.36,17.29,17.3,200
20150701|2014-09-12 10:30,12,17.3,17.32,17.3,17.32,89
20150701|2014-09-12 11:00,12,17.3,17.3,17.25,17.3,55
20150701|2014-09-12 11:30,12,17.3,17.3,17.2,17.22,674
20150701|2014-09-15 02:30,15,17.21,17.22,17.18,17.19,116
20150701|2014-09-15 03:00,15,17.16,17.16,17.16,17.16,1
20150701|2014-09-15 03:30,15,17.17,17.17,17.17,17.17,10
20150701|2014-09-15 04:00,15,17.17,17.21,17.15,17.21,13
20150701|2014-09-15 04:30,15,17.19,17.2,17.18,17.18,9
20150701|2014-09-15 05:00,15,17.18,17.2,17.18,17.18,103
20150701|2014-09-15 05:30,15,17.18,17.2,17.18,17.19,18
20150701|2014-09-15 06:00,15,17.2,17.2,17.2,17.2,3
20150701|2014-09-15 06:30,15,17.2,17.21,17.2,17.2,26
20150701|2014-09-15 07:00,15,17.2,17.21,17.15,17.16,402
20150701|2014-09-15 07:30,15,17.16,17.16,17.08,17.09,679
20150701|2014-09-15 08:00,15,17.1,17.1,17.07,17.08,87
20150701|2014-09-15 08:30,15,17.07,17.13,17.05,17.11,106
20150701|2014-09-15 09:00,15,17.14,17.15,17.12,17.15,67
20150701|2014-09-15 09:30,15,17.15,17.15,17.02,17.08,443
20150701|2014-09-15 10:00,15,17.06,17.14,17.05,17.14,226
20150701|2014-09-15 10:30,15,17.14,17.15,17.13,17.13,40
20150701|2014-09-15 11:00,15,17.14,17.22,17.13,17.22,351
20150701|2014-09-15 11:30,15,17.22,17.22,17.11,17.11,379
20150701|2014-09-16 02:30,16,17.15,17.15,17.08,17.08,306
20150701|2014-09-16 03:00,16,17.08,17.1,17.08,17.1,54
20150701|2014-09-16 03:30,16,17.12,17.12,17.12,17.12,8
20150701|2014-09-16 04:00,16,17.12,17.12,17.12,17.12,43
20150701|2014-09-16 04:30,16,17.12,17.13,17.12,17.13,12
20150701|2014-09-16 05:00,16,17.14,17.2,17.13,17.13,147
20150701|2014-09-16 05:30,16,17.17,17.17,17.15,17.16,6
20150701|2014-09-16 06:00,16,17.19,17.2,17.19,17.2,8
20150701|2014-09-16 06:30,16,17.19,17.2,17.19,17.2,18
20150701|2014-09-16 07:00,16,17.18,17.18,17.1,17.1,249
20150701|2014-09-16 07:30,16,17.11,17.18,17.09,17.17,309
20150701|2014-09-16 08:00,16,17.18,17.18,17.16,17.16,138
20150701|2014-09-16 08:30,16,17.16,17.17,17.1,17.13,329
20150701|2014-09-16 09:00,16,17.11,17.11,17.08,17.1,261
20150701|2014-09-16 09:30,16,17.1,17.1,17.07,17.09,78
20150701|2014-09-16 10:00,16,17.1,17.1,17.05,17.06,272
20150701|2014-09-16 10:30,16,17.06,17.12,17.06,17.12,134
20150701|2014-09-16 11:00,16,17.12,17.12,17.08,17.11,84
20150701|2014-09-16 11:30,16,17.12,17.12,17.04,17.09,580
20150701|2014-09-17 02:30,17,17.05,17.08,17.05,17.06,39
20150701|2014-09-17 03:00,17,17.05,17.05,17.05,17.05,16
20150701|2014-09-17 03:30,17,17.05,17.07,17.05,17.06,40
20150701|2014-09-17 04:00,17,17.08,17.08,17.04,17.05,60
20150701|2014-09-17 04:30,17,17.05,17.06,17.03,17.04,26
20150701|2014-09-17 05:00,17,17.06,17.06,17.04,17.04,33
20150701|2014-09-17 05:30,17,17.04,17.05,17.03,17.03,26
20150701|2014-09-17 06:00,17,17.03,17.04,17.03,17.04,22
20150701|2014-09-17 06:30,17,17.03,17.03,17.03,17.03,15
20150701|2014-09-17 07:00,17,17.03,17.04,17,17,343
20150701|2014-09-17 07:30,17,16.99,16.99,16.96,16.97,376
20150701|2014-09-17 08:00,17,16.97,16.97,16.9,16.97,514
20150701|2014-09-17 08:30,17,16.96,16.96,16.85,16.85,130
20150701|2014-09-17 09:00,17,16.84,16.84,16.76,16.76,1443
20150701|2014-09-17 09:30,17,16.81,16.9,16.8,16.85,480
20150701|2014-09-17 10:00,17,16.83,16.84,16.8,16.83,205
20150701|2014-09-17 10:30,17,16.81,16.93,16.81,16.93,72
20150701|2014-09-17 11:00,17,16.9,16.93,16.86,16.92,376
20150701|2014-09-17 11:30,17,16.91,17.1,16.9,17.1,1167
20150701|2014-09-18 02:30,18,17.08,17.1,16.99,17.04,402
20150701|2014-09-18 03:00,18,17.04,17.04,16.98,16.98,8
20150701|2014-09-18 03:30,18,16.98,17,16.94,16.94,90
20150701|2014-09-18 04:00,18,16.95,16.95,16.94,16.95,26
20150701|2014-09-18 04:30,18,16.96,17.03,16.96,17,101
20150701|2014-09-18 05:00,18,17,17.02,16.99,16.99,20
20150701|2014-09-18 05:30,18,17,17.02,16.97,16.97,124
20150701|2014-09-18 06:00,18,16.98,16.98,16.96,16.96,57
20150701|2014-09-18 06:30,18,16.96,17,16.95,17,78
20150701|2014-09-18 07:00,18,16.98,16.98,16.9,16.93,216
20150701|2014-09-18 07:30,18,16.91,16.91,16.85,16.87,308
20150701|2014-09-18 08:00,18,16.87,16.88,16.82,16.88,151
20150701|2014-09-18 08:30,18,16.85,16.95,16.85,16.89,141
20150701|2014-09-18 09:00,18,16.88,16.88,16.8,16.83,155
20150701|2014-09-18 09:30,18,16.83,16.85,16.81,16.82,153
20150701|2014-09-18 10:00,18,16.8,16.81,16.73,16.8,135
20150701|2014-09-18 10:30,18,16.76,16.77,16.76,16.77,73
20150701|2014-09-18 11:00,18,16.79,16.81,16.77,16.77,37
20150701|2014-09-18 11:30,18,16.78,16.79,16.74,16.76,598
20150701|2014-09-19 02:30,19,16.75,16.75,16.65,16.7,267
20150701|2014-09-19 03:00,19,16.67,16.67,16.64,16.66,143
20150701|2014-09-19 03:30,19,16.65,16.66,16.63,16.66,17
20150701|2014-09-19 04:00,19,16.67,16.69,16.62,16.65,246
20150701|2014-09-19 04:30,19,16.65,16.65,16.65,16.65,61
20150701|2014-09-19 05:00,19,16.67,16.67,16.66,16.67,73
20150701|2014-09-19 05:30,19,16.67,16.69,16.67,16.69,30
20150701|2014-09-19 06:00,19,16.67,16.68,16.66,16.68,15
20150701|2014-09-19 06:30,19,16.68,16.7,16.66,16.69,90
20150701|2014-09-19 07:00,19,16.69,16.76,16.69,16.72,208
20150701|2014-09-19 07:30,19,16.74,16.78,16.74,16.76,207
20150701|2014-09-19 08:00,19,16.73,16.74,16.72,16.72,103
20150701|2014-09-19 08:30,19,16.72,16.73,16.6,16.64,882
20150701|2014-09-19 09:00,19,16.63,16.67,16.6,16.66,211
20150701|2014-09-19 09:30,19,16.67,16.67,16.63,16.66,58
20150701|2014-09-19 10:00,19,16.67,16.67,16.63,16.63,272
20150701|2014-09-19 10:30,19,16.62,16.63,16.59,16.61,286
20150701|2014-09-19 11:00,19,16.6,16.63,16.59,16.59,513
20150701|2014-09-19 11:30,19,16.59,16.61,16.58,16.58,451
20150701|2014-09-22 02:30,22,16.56,16.56,16.48,16.49,436
20150701|2014-09-22 03:00,22,16.5,16.5,16.42,16.42,62
20150701|2014-09-22 03:30,22,16.4,16.41,16.39,16.39,159
20150701|2014-09-22 04:00,22,16.39,16.39,16.36,16.39,77
20150701|2014-09-22 04:30,22,16.44,16.44,16.44,16.44,17
20150701|2014-09-22 05:00,22,16.42,16.42,16.38,16.38,29
20150701|2014-09-22 05:30,22,16.42,16.42,16.39,16.39,35
20150701|2014-09-22 06:00,22,16.39,16.39,16.37,16.37,100
20150701|2014-09-22 06:30,22,16.39,16.46,16.39,16.45,145
20150701|2014-09-22 07:00,22,16.42,16.61,16.42,16.6,161
20150701|2014-09-22 07:30,22,16.58,16.65,16.52,16.64,533
20150701|2014-09-22 08:00,22,16.64,16.64,16.47,16.5,165
20150701|2014-09-22 08:30,22,16.51,16.52,16.45,16.51,496
20150701|2014-09-22 09:00,22,16.51,16.58,16.48,16.48,383
20150701|2014-09-22 09:30,22,16.49,16.49,16.47,16.48,41
20150701|2014-09-22 10:00,22,16.47,16.5,16.45,16.45,70
20150701|2014-09-22 10:30,22,16.48,16.52,16.48,16.52,415
20150701|2014-09-22 11:00,22,16.52,16.54,16.49,16.54,182
20150701|2014-09-22 11:30,22,16.54,16.55,16.46,16.47,480
20150701|2014-09-23 02:30,23,16.45,16.45,16.35,16.37,158
20150701|2014-09-23 03:00,23,16.4,16.42,16.38,16.42,110
20150701|2014-09-23 03:30,23,16.39,16.39,16.39,16.39,1
20150701|2014-09-23 04:00,23,16.4,16.44,16.39,16.44,54
20150701|2014-09-23 04:30,23,16.44,16.47,16.44,16.45,73
20150701|2014-09-23 05:00,23,16.46,16.67,16.45,16.67,605
20150701|2014-09-23 05:30,23,16.65,16.69,16.64,16.66,279
20150701|2014-09-23 06:00,23,16.66,16.66,16.63,16.64,82
20150701|2014-09-23 06:30,23,16.63,16.64,16.59,16.59,401
20150701|2014-09-23 07:00,23,16.59,16.64,16.58,16.62,450
20150701|2014-09-23 07:30,23,16.63,16.76,16.63,16.65,643
20150701|2014-09-23 08:00,23,16.64,16.7,16.64,16.69,272
20150701|2014-09-23 08:30,23,16.7,16.71,16.66,16.69,95
20150701|2014-09-23 09:00,23,16.68,16.78,16.66,16.71,772
20150701|2014-09-23 09:30,23,16.7,16.76,16.69,16.71,472
20150701|2014-09-23 10:00,23,16.7,16.7,16.63,16.69,150
20150701|2014-09-23 10:30,23,16.68,16.68,16.65,16.66,35
20150701|2014-09-23 11:00,23,16.65,16.68,16.61,16.61,94
20150701|2014-09-23 11:30,23,16.59,16.59,16.45,16.46,138
20150701|2014-09-24 02:30,24,16.46,16.46,16.39,16.46,78
20150701|2014-09-24 03:00,24,16.43,16.44,16.39,16.41,17
20150701|2014-09-24 03:30,24,16.41,16.41,16.4,16.4,42
20150701|2014-09-24 04:00,24,16.4,16.41,16.4,16.4,4
20150701|2014-09-24 04:30,24,16.4,16.41,16.4,16.41,11
20150701|2014-09-24 05:00,24,16.42,16.45,16.42,16.44,48
20150701|2014-09-24 05:30,24,16.43,16.48,16.43,16.47,164
20150701|2014-09-24 06:00,24,16.48,16.55,16.48,16.55,324
20150701|2014-09-24 06:30,24,16.57,16.58,16.51,16.54,54
20150701|2014-09-24 07:00,24,16.52,16.58,16.52,16.57,211
20150701|2014-09-24 07:30,24,16.57,16.58,16.52,16.52,45
20150701|2014-09-24 08:00,24,16.51,16.52,16.47,16.48,20
20150701|2014-09-24 08:30,24,16.5,16.51,16.43,16.44,62
20150701|2014-09-24 09:00,24,16.44,16.45,16.41,16.44,76
20150701|2014-09-24 09:30,24,16.44,16.45,16.41,16.44,28
20150701|2014-09-24 10:00,24,16.49,16.57,16.43,16.56,230
20150701|2014-09-24 10:30,24,16.59,16.6,16.58,16.59,35
20150701|2014-09-24 11:00,24,16.57,16.59,16.57,16.59,36
20150701|2014-09-24 11:30,24,16.56,16.6,16.53,16.59,648
20150701|2014-09-25 02:30,25,16.62,16.69,16.6,16.66,681
20150701|2014-09-25 03:00,25,16.67,16.68,16.63,16.65,197
20150701|2014-09-25 03:30,25,16.66,16.83,16.66,16.83,702
20150701|2014-09-25 04:00,25,16.82,16.82,16.73,16.78,95
20150701|2014-09-25 04:30,25,16.79,16.79,16.72,16.79,173
20150701|2014-09-25 05:00,25,16.79,16.79,16.74,16.78,58
20150701|2014-09-25 05:30,25,16.78,16.82,16.76,16.82,272
20150701|2014-09-25 06:00,25,16.82,16.83,16.73,16.73,209
20150701|2014-09-25 06:30,25,16.79,16.83,16.72,16.73,395
20150701|2014-09-25 07:00,25,16.72,16.77,16.67,16.71,369
20150701|2014-09-25 07:30,25,16.72,16.73,16.67,16.73,126
20150701|2014-09-25 08:00,25,16.73,16.78,16.68,16.7,31
20150701|2014-09-25 08:30,25,16.7,16.72,16.7,16.71,19
20150701|2014-09-25 09:00,25,16.7,16.79,16.7,16.77,62
20150701|2014-09-25 09:30,25,16.75,16.78,16.7,16.7,76
20150701|2014-09-25 10:00,25,16.7,16.74,16.57,16.58,338
20150701|2014-09-25 10:30,25,16.6,16.7,16.6,16.66,271
20150701|2014-09-25 11:00,25,16.64,16.7,16.63,16.65,164
20150701|2014-09-25 11:30,25,16.65,16.7,16.61,16.68,388
20150701|2014-09-26 02:30,26,16.69,16.93,16.69,16.86,707
20150701|2014-09-26 03:00,26,16.85,16.85,16.85,16.85,65
20150701|2014-09-26 03:30,26,16.86,16.92,16.86,16.9,187
20150701|2014-09-26 04:00,26,16.93,17.1,16.93,16.98,735
20150701|2014-09-26 04:30,26,17,17.02,16.89,16.92,59
20150701|2014-09-26 05:30,26,16.89,16.92,16.88,16.91,68
20150701|2014-09-26 06:00,26,16.91,16.91,16.9,16.9,52
20150701|2014-09-26 06:30,26,16.87,16.87,16.86,16.86,26
20150701|2014-09-26 07:00,26,16.86,16.91,16.84,16.9,170
20150701|2014-09-26 07:30,26,16.86,16.88,16.85,16.85,24
20150701|2014-09-26 08:00,26,16.84,16.9,16.84,16.87,90
20150701|2014-09-26 08:30,26,16.9,16.9,16.87,16.88,30
20150701|2014-09-26 09:00,26,16.89,16.99,16.85,16.96,455
20150701|2014-09-26 09:30,26,16.95,16.95,16.85,16.95,264
20150701|2014-09-26 10:00,26,16.95,17.01,16.92,16.96,376
20150701|2014-09-26 10:30,26,16.96,16.97,16.94,16.96,287
20150701|2014-09-26 11:00,26,16.94,16.95,16.89,16.93,464
20150701|2014-09-26 11:30,26,16.93,17.05,16.92,16.99,908
20150701|2014-09-29 02:30,29,17.05,17.3,17.05,17.25,1711
20150701|2014-09-29 03:00,29,17.25,17.25,17.24,17.24,121
20150701|2014-09-29 03:30,29,17.24,17.25,17.24,17.24,68
20150701|2014-09-29 04:00,29,17.24,17.25,17.22,17.22,98
20150701|2014-09-29 04:30,29,17.22,17.22,17.18,17.19,126
20150701|2014-09-29 05:00,29,17.17,17.17,17.15,17.15,206
20150701|2014-09-29 05:30,29,17.18,17.19,17.18,17.19,201
20150701|2014-09-29 06:00,29,17.2,17.21,17.2,17.21,26
20150701|2014-09-29 06:30,29,17.23,17.24,17.21,17.21,85
20150701|2014-09-29 07:00,29,17.22,17.24,17.04,17.06,1424
20150701|2014-09-29 07:30,29,17.05,17.05,17.01,17.01,76
20150701|2014-09-29 08:00,29,16.97,16.97,16.92,16.96,23
20150701|2014-09-29 08:30,29,16.94,16.94,16.72,16.84,545
20150701|2014-09-29 09:00,29,16.83,16.91,16.82,16.85,272
20150701|2014-09-29 09:30,29,16.86,16.93,16.84,16.9,372
20150701|2014-09-29 10:00,29,16.92,17,16.88,16.98,79
20150701|2014-09-29 10:30,29,16.98,17.03,16.98,17.02,181
20150701|2014-09-29 11:00,29,17.03,17.12,17.02,17.12,77
20150701|2014-09-29 11:30,29,17.12,17.2,17.12,17.18,1385
20150701|2014-09-30 02:30,30,17.2,17.29,17.11,17.29,326
20150701|2014-09-30 03:00,30,17.29,17.3,17.2,17.21,103
20150701|2014-09-30 03:30,30,17.25,17.25,17.25,17.25,2
20150701|2014-09-30 04:00,30,17.24,17.26,17.23,17.26,66
20150701|2014-09-30 05:30,30,17.18,17.21,17.18,17.19,19
20150701|2014-09-30 06:00,30,17.17,17.17,17.13,17.13,3
20150701|2014-09-30 06:30,30,17.13,17.13,16.99,17.02,359
20150701|2014-09-30 07:00,30,17.06,17.09,16.97,17.04,378
20150701|2014-09-30 07:30,30,17.05,17.05,16.98,17.02,76
20150701|2014-09-30 08:00,30,17.03,17.04,16.99,17.01,199
20150701|2014-09-30 08:30,30,17,17.05,16.99,17.03,514
20150701|2014-09-30 09:00,30,17.02,17.03,16.93,16.99,449
20150701|2014-09-30 09:30,30,17,17.05,17,17.02,530
20150701|2014-09-30 10:00,30,17.01,17.02,16.98,16.99,307
20150701|2014-09-30 10:30,30,16.98,16.98,16.94,16.95,80
20150701|2014-09-30 11:00,30,16.96,16.98,16.91,16.93,275
20150701|2014-09-30 11:30,30,16.96,16.96,16.77,16.91,1076
20150701|2014-10-01 02:30,1,16.88,16.92,16.87,16.92,82
20150701|2014-10-01 03:00,1,16.91,16.91,16.79,16.89,78
20150701|2014-10-01 03:30,1,16.87,16.87,16.85,16.85,3
20150701|2014-10-01 04:00,1,16.83,16.83,16.63,16.7,218
20150701|2014-10-01 04:30,1,16.73,16.88,16.73,16.86,28
20150701|2014-10-01 05:00,1,16.88,16.93,16.88,16.88,80
20150701|2014-10-01 05:30,1,16.87,16.87,16.83,16.83,24
20150701|2014-10-01 06:00,1,16.82,16.82,16.77,16.77,28
20150701|2014-10-01 06:30,1,16.77,16.79,16.74,16.75,72
20150701|2014-10-01 07:00,1,16.75,16.77,16.69,16.71,215
20150701|2014-10-01 07:30,1,16.7,16.73,16.67,16.7,55
20150701|2014-10-01 08:00,1,16.71,16.71,16.67,16.69,16
20150701|2014-10-01 08:30,1,16.69,16.71,16.65,16.71,145
20150701|2014-10-01 09:00,1,16.72,16.74,16.62,16.7,630
20150701|2014-10-01 09:30,1,16.74,16.74,16.71,16.71,26
20150701|2014-10-01 10:00,1,16.7,16.75,16.7,16.71,293
20150701|2014-10-01 10:30,1,16.7,16.7,16.63,16.63,128
20150701|2014-10-01 11:00,1,16.64,16.65,16.51,16.63,1172
20150701|2014-10-01 11:30,1,16.63,16.72,16.62,16.7,1070
20150701|2014-10-02 02:30,2,16.72,16.77,16.6,16.64,390
20150701|2014-10-02 03:00,2,16.61,16.63,16.61,16.63,12
20150701|2014-10-02 03:30,2,16.63,16.63,16.63,16.63,1
20150701|2014-10-02 04:00,2,16.65,16.65,16.63,16.63,8
20150701|2014-10-02 04:30,2,16.63,16.63,16.62,16.62,3
20150701|2014-10-02 05:00,2,16.61,16.66,16.56,16.66,438
20150701|2014-10-02 05:30,2,16.66,16.68,16.66,16.68,37
20150701|2014-10-02 06:00,2,16.66,16.71,16.66,16.71,57
20150701|2014-10-02 06:30,2,16.68,16.71,16.63,16.66,10
20150701|2014-10-02 07:00,2,16.7,16.78,16.7,16.78,76
20150701|2014-10-02 07:30,2,16.79,16.89,16.78,16.8,374
20150701|2014-10-02 08:00,2,16.8,16.8,16.75,16.75,101
20150701|2014-10-02 08:30,2,16.76,16.76,16.67,16.67,85
20150701|2014-10-02 09:00,2,16.65,16.72,16.64,16.72,39
20150701|2014-10-02 09:30,2,16.71,16.72,16.68,16.68,247
20150701|2014-10-02 10:00,2,16.69,16.7,16.58,16.67,712
20150701|2014-10-02 10:30,2,16.67,16.67,16.63,16.65,40
20150701|2014-10-02 11:00,2,16.65,16.65,16.62,16.64,469
20150701|2014-10-02 11:30,2,16.65,16.68,16.64,16.67,702
20150701|2014-10-03 02:30,3,16.64,16.64,16.64,16.64,2
20150701|2014-10-03 03:30,3,16.75,16.75,16.74,16.74,61
20150701|2014-10-03 04:00,3,16.74,16.74,16.74,16.74,24
20150701|2014-10-03 04:30,3,16.74,16.77,16.74,16.77,121
20150701|2014-10-03 05:00,3,16.76,16.77,16.75,16.77,17
20150701|2014-10-03 05:30,3,16.76,16.76,16.75,16.75,19
20150701|2014-10-03 06:00,3,16.75,16.76,16.74,16.74,96
20150701|2014-10-03 06:30,3,16.74,16.75,16.74,16.74,99
20150701|2014-10-03 07:00,3,16.74,16.75,16.7,16.73,412
20150701|2014-10-03 07:30,3,16.72,16.73,16.64,16.71,397
20150701|2014-10-03 08:00,3,16.71,16.73,16.66,16.69,381
20150701|2014-10-03 08:30,3,16.67,16.75,16.66,16.74,248
20150701|2014-10-03 09:00,3,16.73,16.78,16.71,16.73,173
20150701|2014-10-03 09:30,3,16.74,16.79,16.73,16.79,248
20150701|2014-10-03 10:00,3,16.78,16.82,16.74,16.75,247
20150701|2014-10-03 10:30,3,16.76,16.83,16.71,16.82,249
20150701|2014-10-03 11:00,3,16.81,16.99,16.8,16.85,305
20150701|2014-10-03 11:30,3,16.92,16.99,16.9,16.99,212
20150701|2014-10-06 02:30,6,17,17.15,17,17.08,274
20150701|2014-10-06 03:00,6,17.07,17.13,17.06,17.13,41
20150701|2014-10-06 03:30,6,17.13,17.15,17.08,17.08,95
20150701|2014-10-06 04:00,6,17.1,17.14,17.1,17.14,6
20150701|2014-10-06 04:30,6,17.15,17.18,17.12,17.12,234
20150701|2014-10-06 05:00,6,17.1,17.15,17.08,17.15,96
20150701|2014-10-06 05:30,6,17.2,17.24,17.18,17.18,71
20150701|2014-10-06 06:00,6,17.24,17.24,17.13,17.13,35
20150701|2014-10-06 06:30,6,17.11,17.11,17.04,17.05,12
20150701|2014-10-06 07:00,6,17.06,17.24,17.06,17.17,96
20150701|2014-10-06 07:30,6,17.16,17.16,17.08,17.15,108
20150701|2014-10-06 08:00,6,17.17,17.22,17.17,17.22,72
20150701|2014-10-06 08:30,6,17.22,17.25,17.15,17.25,169
20150701|2014-10-06 09:00,6,17.25,17.26,17.22,17.24,667
20150701|2014-10-06 09:30,6,17.24,17.26,17.23,17.26,79
20150701|2014-10-06 10:00,6,17.26,17.31,17.25,17.25,332
20150701|2014-10-06 10:30,6,17.25,17.29,17.25,17.29,12
20150701|2014-10-06 11:00,6,17.27,17.33,17.27,17.32,142
20150701|2014-10-06 11:30,6,17.32,17.34,17.25,17.26,906
20150701|2014-10-07 02:30,7,17.25,17.33,17.25,17.32,111
20150701|2014-10-07 03:00,7,17.33,17.34,17.33,17.33,13
20150701|2014-10-07 03:30,7,17.32,17.34,17.3,17.34,128
20150701|2014-10-07 04:00,7,17.35,17.37,17.34,17.37,194
20150701|2014-10-07 04:30,7,17.37,17.4,17.37,17.39,130
20150701|2014-10-07 05:00,7,17.4,17.41,17.4,17.41,45
20150701|2014-10-07 05:30,7,17.4,17.41,17.38,17.38,65
20150701|2014-10-07 06:00,7,17.38,17.38,17.26,17.3,130
20150701|2014-10-07 06:30,7,17.3,17.33,17.3,17.31,90
20150701|2014-10-07 07:00,7,17.32,17.36,17.29,17.34,104
20150701|2014-10-07 07:30,7,17.33,17.38,17.31,17.38,111
20150701|2014-10-07 08:00,7,17.38,17.39,17.37,17.39,37
20150701|2014-10-07 08:30,7,17.38,17.39,17.32,17.38,415
20150701|2014-10-07 09:00,7,17.38,17.38,17.34,17.37,32
20150701|2014-10-07 09:30,7,17.37,17.37,17.32,17.34,66
20150701|2014-10-07 10:00,7,17.37,17.4,17.36,17.37,156
20150701|2014-10-07 10:30,7,17.38,17.44,17.36,17.4,591
20150701|2014-10-07 11:00,7,17.39,17.44,17.39,17.41,95
20150701|2014-10-07 11:30,7,17.43,17.45,17.38,17.38,273
20150701|2014-10-08 02:30,8,17.37,17.4,17.35,17.38,438
20150701|2014-10-08 03:00,8,17.38,17.39,17.25,17.35,538
20150701|2014-10-08 03:30,8,17.35,17.38,17.35,17.38,53
20150701|2014-10-08 04:00,8,17.36,17.39,17.36,17.36,14
20150701|2014-10-08 04:30,8,17.35,17.35,17.34,17.35,70
20150701|2014-10-08 05:00,8,17.35,17.35,17.35,17.35,30
20150701|2014-10-08 05:30,8,17.31,17.31,17.31,17.31,1
20150701|2014-10-08 06:00,8,17.28,17.28,17.26,17.26,31
20150701|2014-10-08 06:30,8,17.26,17.26,17.2,17.2,30
20150701|2014-10-08 07:00,8,17.24,17.28,17.19,17.22,295
20150701|2014-10-08 07:30,8,17.23,17.3,17.22,17.27,65
20150701|2014-10-08 08:00,8,17.27,17.33,17.27,17.32,74
20150701|2014-10-08 08:30,8,17.29,17.37,17.29,17.33,20
20150701|2014-10-08 09:00,8,17.36,17.36,17.26,17.28,174
20150701|2014-10-08 09:30,8,17.28,17.28,17.24,17.24,140
20150701|2014-10-08 10:00,8,17.25,17.25,17.16,17.19,195
20150701|2014-10-08 10:30,8,17.2,17.25,17.19,17.22,113
20150701|2014-10-08 11:00,8,17.22,17.29,17.21,17.26,150
20150701|2014-10-08 11:30,8,17.23,17.4,17.23,17.34,463
20150701|2014-10-09 02:30,9,17.39,17.45,17.39,17.44,67
20150701|2014-10-09 03:00,9,17.45,17.47,17.44,17.47,126
20150701|2014-10-09 03:30,9,17.46,17.46,17.45,17.46,12
20150701|2014-10-09 04:00,9,17.4,17.4,17.37,17.37,3
20150701|2014-10-09 04:30,9,17.39,17.39,17.39,17.39,4
20150701|2014-10-09 05:00,9,17.41,17.42,17.41,17.41,31
20150701|2014-10-09 06:00,9,17.44,17.44,17.42,17.42,11
20150701|2014-10-09 06:30,9,17.46,17.47,17.46,17.47,3
20150701|2014-10-09 07:00,9,17.47,17.48,17.39,17.43,17
20150701|2014-10-09 07:30,9,17.45,17.47,17.45,17.45,149
20150701|2014-10-09 08:00,9,17.45,17.45,17.42,17.44,61
20150701|2014-10-09 08:30,9,17.43,17.48,17.42,17.47,266
20150701|2014-10-09 09:00,9,17.49,17.53,17.4,17.41,1582
20150701|2014-10-09 09:30,9,17.43,17.45,17.42,17.44,30
20150701|2014-10-09 10:00,9,17.42,17.44,17.33,17.38,124
20150701|2014-10-09 10:30,9,17.36,17.36,17.15,17.17,360
20150701|2014-10-09 11:00,9,17.19,17.25,17.16,17.25,64
20150701|2014-10-09 11:30,9,17.25,17.3,17.17,17.19,802
20150701|2014-10-10 02:30,10,17.26,17.26,17.15,17.15,521
20150701|2014-10-10 03:00,10,17.16,17.17,17.15,17.15,17
20150701|2014-10-10 03:30,10,17.16,17.17,17.16,17.17,4
20150701|2014-10-10 04:00,10,17.18,17.19,17.15,17.15,32
20150701|2014-10-10 04:30,10,17.17,17.17,17.17,17.17,1
20150701|2014-10-10 05:00,10,17.14,17.14,17.1,17.1,47
20150701|2014-10-10 05:30,10,17.11,17.14,17.11,17.12,16
20150701|2014-10-10 06:00,10,17.14,17.14,17.1,17.1,3
20150701|2014-10-10 06:30,10,17.12,17.19,17.12,17.17,76
20150701|2014-10-10 07:00,10,17.18,17.19,17.17,17.17,18
20150701|2014-10-10 07:30,10,17.17,17.2,17.14,17.19,133
20150701|2014-10-10 08:00,10,17.19,17.22,17.17,17.22,31
20150701|2014-10-10 08:30,10,17.23,17.26,17.17,17.18,128
20150701|2014-10-10 09:00,10,17.24,17.27,17.16,17.16,109
20150701|2014-10-10 09:30,10,17.16,17.2,17.12,17.18,38
20150701|2014-10-10 10:00,10,17.19,17.2,17.17,17.18,42
20150701|2014-10-10 10:30,10,17.19,17.22,17.16,17.2,48
20150701|2014-10-10 11:00,10,17.21,17.24,17.19,17.24,63
20150701|2014-10-10 11:30,10,17.24,17.24,17.11,17.14,565
20150701|2014-10-13 02:30,13,17.22,17.22,17.17,17.18,51
20150701|2014-10-13 03:00,13,17.17,17.17,17.16,17.16,31
20150701|2014-10-13 03:30,13,17.17,17.17,17.16,17.16,6
20150701|2014-10-13 04:00,13,17.18,17.18,17.16,17.17,105
20150701|2014-10-13 04:30,13,17.17,17.17,17.16,17.16,14
20150701|2014-10-13 05:00,13,17.15,17.15,17.15,17.15,5
20150701|2014-10-13 05:30,13,17.15,17.16,17.14,17.15,24
20150701|2014-10-13 06:00,13,17.16,17.16,17.14,17.16,19
20150701|2014-10-13 06:30,13,17.15,17.19,17.14,17.14,45
20150701|2014-10-13 07:00,13,17.15,17.18,17.13,17.18,152
20150701|2014-10-13 07:30,13,17.18,17.21,17.1,17.11,49
20150701|2014-10-13 08:00,13,17.13,17.13,17.12,17.12,48
20150701|2014-10-13 08:30,13,17.14,17.17,17.14,17.16,24
20150701|2014-10-13 09:00,13,17.18,17.19,17.16,17.17,66
20150701|2014-10-13 09:30,13,17.18,17.21,17.17,17.21,88
20150701|2014-10-13 10:00,13,17.17,17.24,17.16,17.22,70
20150701|2014-10-13 10:30,13,17.22,17.26,17.22,17.23,33
20150701|2014-10-13 11:00,13,17.23,17.28,17.23,17.27,93
20150701|2014-10-13 11:30,13,17.26,17.29,17.21,17.21,190
20150701|2014-10-14 02:30,14,17.23,17.3,17.23,17.3,24
20150701|2014-10-14 03:00,14,17.32,17.32,17.3,17.3,6
20150701|2014-10-14 03:30,14,17.33,17.33,17.33,17.33,1
20150701|2014-10-14 04:00,14,17.3,17.3,17.29,17.29,31
20150701|2014-10-14 04:30,14,17.29,17.29,17.29,17.29,24
20150701|2014-10-14 05:00,14,17.3,17.3,17.3,17.3,7
20150701|2014-10-14 05:30,14,17.29,17.31,17.29,17.31,58
20150701|2014-10-14 06:00,14,17.29,17.3,17.29,17.3,38
20150701|2014-10-14 06:30,14,17.3,17.3,17.29,17.3,25
20150701|2014-10-14 07:00,14,17.3,17.34,17.18,17.33,93
20150701|2014-10-14 07:30,14,17.32,17.33,17.3,17.3,56
20150701|2014-10-14 08:00,14,17.29,17.3,17.28,17.28,75
20150701|2014-10-14 08:30,14,17.28,17.31,17.27,17.29,39
20150701|2014-10-14 09:00,14,17.29,17.31,17.28,17.3,43
20150701|2014-10-14 09:30,14,17.32,17.37,17.31,17.34,59
20150701|2014-10-14 10:00,14,17.34,17.36,17.34,17.36,25
20150701|2014-10-14 10:30,14,17.35,17.35,17.29,17.33,37
20150701|2014-10-14 11:00,14,17.35,17.37,17.33,17.37,11
20150701|2014-10-14 11:30,14,17.34,17.38,17.33,17.37,197
20150701|2014-10-15 02:30,15,17.41,17.47,17.4,17.44,422
20150701|2014-10-15 03:00,15,17.43,17.43,17.43,17.43,113
20150701|2014-10-15 03:30,15,17.41,17.41,17.41,17.41,12
20150701|2014-10-15 04:00,15,17.41,17.43,17.41,17.43,76
20150701|2014-10-15 04:30,15,17.43,17.43,17.41,17.41,20
20150701|2014-10-15 05:00,15,17.41,17.41,17.41,17.41,7
20150701|2014-10-15 06:00,15,17.41,17.42,17.41,17.42,5
20150701|2014-10-15 06:30,15,17.41,17.41,17.41,17.41,18
20150701|2014-10-15 07:00,15,17.41,17.42,17.23,17.29,1070
20150701|2014-10-15 07:30,15,17.27,17.31,17.22,17.3,200
20150701|2014-10-15 08:00,15,17.29,17.33,17.25,17.25,228
20150701|2014-10-15 08:30,15,17.24,17.25,17.18,17.22,442
20150701|2014-10-15 09:00,15,17.22,17.22,17.11,17.18,131
20150701|2014-10-15 09:30,15,17.16,17.16,17.09,17.09,596
20150701|2014-10-15 10:00,15,17.11,17.14,16.99,17.04,863
20150701|2014-10-15 10:30,15,17.06,17.2,17.06,17.12,272
20150701|2014-10-15 11:00,15,17.11,17.15,17.07,17.13,550
20150701|2014-10-15 11:30,15,17.12,17.12,17.06,17.1,731
20150701|2014-10-16 02:30,16,17.08,17.22,17.08,17.2,18
20150701|2014-10-16 03:00,16,17.18,17.18,17.11,17.15,280
20150701|2014-10-16 03:30,16,17.19,17.19,17.17,17.17,19
20150701|2014-10-16 04:00,16,17.19,17.19,17.17,17.17,3
20150701|2014-10-16 04:30,16,17.15,17.15,17.14,17.14,6
20150701|2014-10-16 05:00,16,17.12,17.12,17.1,17.12,8
20150701|2014-10-16 06:00,16,17.16,17.16,17.16,17.16,1
20150701|2014-10-16 06:30,16,17.14,17.14,17.13,17.13,29
20150701|2014-10-16 07:00,16,17.13,17.13,16.9,16.93,1143
20150701|2014-10-16 07:30,16,16.93,16.95,16.86,16.86,1541
20150701|2014-10-16 08:00,16,16.86,17,16.86,17,676
20150701|2014-10-16 08:30,16,17.02,17.08,16.93,17.08,76
20150701|2014-10-16 09:00,16,17.07,17.14,17.05,17.11,55
20150701|2014-10-16 09:30,16,17.1,17.18,17.1,17.18,67
20150701|2014-10-16 10:00,16,17.17,17.19,17.1,17.19,113
20150701|2014-10-16 10:30,16,17.2,17.22,17.11,17.14,542
20150701|2014-10-16 11:00,16,17.15,17.2,17.15,17.18,40
20150701|2014-10-16 11:30,16,17.14,17.2,17.12,17.17,307
20150701|2014-10-17 02:30,17,17.15,17.17,17.12,17.15,272
20150701|2014-10-17 03:00,17,17.15,17.16,17.14,17.16,179
20150701|2014-10-17 03:30,17,17.13,17.16,17.13,17.15,177
20150701|2014-10-17 04:00,17,17.15,17.19,17.15,17.15,53
20150701|2014-10-17 04:30,17,17.14,17.15,17.14,17.15,18
20150701|2014-10-17 05:00,17,17.16,17.17,17.16,17.17,10
20150701|2014-10-17 05:30,17,17.15,17.15,17.12,17.14,54
20150701|2014-10-17 06:00,17,17.1,17.11,17.1,17.11,41
20150701|2014-10-17 06:30,17,17.11,17.11,17.11,17.11,4
20150701|2014-10-17 07:00,17,17.14,17.18,17.13,17.18,73
20150701|2014-10-17 07:30,17,17.17,17.17,17.1,17.16,25
20150701|2014-10-17 08:00,17,17.14,17.14,17.07,17.09,123
20150701|2014-10-17 08:30,17,17.08,17.08,17.04,17.05,60
20150701|2014-10-17 09:00,17,17.03,17.04,16.97,16.99,109
20150701|2014-10-17 09:30,17,17,17.04,16.95,17.04,65
20150701|2014-10-17 10:00,17,16.99,17.1,16.97,17.09,30
20150701|2014-10-17 10:30,17,17.1,17.16,17.06,17.1,213
20150701|2014-10-17 11:00,17,17.1,17.21,17.09,17.21,88
20150701|2014-10-17 11:30,17,17.2,17.2,17.13,17.13,196
20150701|2014-10-20 02:30,20,17.18,17.21,17.18,17.2,58
20150701|2014-10-20 03:00,20,17.19,17.2,17.19,17.2,19
20150701|2014-10-20 03:30,20,17.18,17.25,17.17,17.25,82
20150701|2014-10-20 04:00,20,17.24,17.24,17.22,17.23,43
20150701|2014-10-20 04:30,20,17.25,17.35,17.25,17.32,495
20150701|2014-10-20 05:00,20,17.29,17.29,17.29,17.29,1
20150701|2014-10-20 05:30,20,17.19,17.21,17.16,17.21,45
20150701|2014-10-20 06:00,20,17.2,17.2,17.2,17.2,12
20150701|2014-10-20 06:30,20,17.15,17.16,17.15,17.15,85
20150701|2014-10-20 07:00,20,17.15,17.19,17.14,17.16,108
20150701|2014-10-20 07:30,20,17.14,17.28,17.13,17.25,277
20150701|2014-10-20 08:00,20,17.26,17.27,17.26,17.26,7
20150701|2014-10-20 08:30,20,17.21,17.27,17.21,17.24,109
20150701|2014-10-20 09:00,20,17.23,17.27,17.21,17.22,157
20150701|2014-10-20 09:30,20,17.24,17.24,17.21,17.21,144
20150701|2014-10-20 10:00,20,17.21,17.23,17.21,17.23,15
20150701|2014-10-20 10:30,20,17.25,17.25,17.22,17.23,73
20150701|2014-10-20 11:00,20,17.21,17.22,17.18,17.2,83
20150701|2014-10-20 11:30,20,17.19,17.22,17.14,17.15,342
20150701|2014-10-21 02:30,21,17.16,17.2,17.16,17.2,87
20150701|2014-10-21 03:00,21,17.21,17.21,17.15,17.17,12
20150701|2014-10-21 03:30,21,17.16,17.18,17.1,17.11,137
20150701|2014-10-21 04:00,21,17.11,17.12,17.04,17.09,130
20150701|2014-10-21 04:30,21,17.06,17.06,17.05,17.05,7
20150701|2014-10-21 05:00,21,17.04,17.04,17,17,19
20150701|2014-10-21 05:30,21,16.99,17.03,16.95,16.99,137
20150701|2014-10-21 06:00,21,16.98,17.01,16.95,17.01,20
20150701|2014-10-21 06:30,21,17.01,17.01,16.99,16.99,37
20150701|2014-10-21 07:00,21,17,17,16.95,16.96,126
20150701|2014-10-21 07:30,21,16.95,17,16.95,17,51
20150701|2014-10-21 08:00,21,16.98,16.98,16.93,16.97,162
20150701|2014-10-21 08:30,21,16.98,17.02,16.98,17.02,25
20150701|2014-10-21 09:00,21,17.02,17.02,16.96,17.02,79
20150701|2014-10-21 09:30,21,17.01,17.03,16.99,16.99,26
20150701|2014-10-21 10:00,21,17,17.02,16.96,16.96,16
20150701|2014-10-21 10:30,21,16.96,17,16.94,16.99,85
20150701|2014-10-21 11:00,21,16.98,16.99,16.97,16.98,60
20150701|2014-10-21 11:30,21,16.96,17,16.95,16.97,272
20150701|2014-10-22 02:30,22,17.14,17.18,17.07,17.11,325
20150701|2014-10-22 03:30,22,17.12,17.12,17.12,17.12,4
20150701|2014-10-22 04:30,22,17.1,17.1,17.1,17.1,1
20150701|2014-10-22 05:00,22,17.13,17.15,17.13,17.15,9
20150701|2014-10-22 05:30,22,17.14,17.14,17.08,17.09,24
20150701|2014-10-22 06:00,22,17.1,17.11,17.07,17.07,233
20150701|2014-10-22 06:30,22,17.07,17.08,17.05,17.08,123
20150701|2014-10-22 07:00,22,17.08,17.12,17.08,17.12,133
20150701|2014-10-22 07:30,22,17.11,17.12,17.1,17.11,58
20150701|2014-10-22 08:00,22,17.1,17.13,17.1,17.1,46
20150701|2014-10-22 08:30,22,17.1,17.1,17.06,17.06,218
20150701|2014-10-22 09:00,22,17.06,17.07,17.04,17.07,465
20150701|2014-10-22 09:30,22,17.08,17.08,17.08,17.08,15
20150701|2014-10-22 10:00,22,17.08,17.13,17.07,17.13,61
20150701|2014-10-22 10:30,22,17.11,17.13,17.11,17.12,106
20150701|2014-10-22 11:00,22,17.11,17.11,17.09,17.09,86
20150701|2014-10-22 11:30,22,17.07,17.07,16.98,17.04,423
20150701|2014-10-23 02:30,23,17.06,17.06,16.98,17.01,380
20150701|2014-10-23 03:00,23,17.02,17.07,17.02,17.06,81
20150701|2014-10-23 03:30,23,17.08,17.09,17.08,17.09,3
20150701|2014-10-23 04:30,23,17.07,17.07,17.04,17.07,5
20150701|2014-10-23 05:00,23,17.07,17.07,17.07,17.07,1
20150701|2014-10-23 05:30,23,17.09,17.09,17.07,17.07,26
20150701|2014-10-23 06:00,23,17.07,17.07,17.07,17.07,20
20150701|2014-10-23 06:30,23,17.07,17.09,17.07,17.09,93
20150701|2014-10-23 07:00,23,17.05,17.07,17,17,187
20150701|2014-10-23 07:30,23,16.99,17,16.96,16.97,145
20150701|2014-10-23 08:00,23,16.96,16.97,16.95,16.97,65
20150701|2014-10-23 08:30,23,16.95,16.98,16.9,16.92,174
20150701|2014-10-23 09:00,23,16.89,16.89,16.82,16.87,323
20150701|2014-10-23 09:30,23,16.87,16.88,16.86,16.88,82
20150701|2014-10-23 10:00,23,16.85,16.9,16.85,16.85,246
20150701|2014-10-23 10:30,23,16.86,16.86,16.84,16.84,26
20150701|2014-10-23 11:00,23,16.83,16.83,16.73,16.74,782
20150701|2014-10-23 11:30,23,16.73,16.79,16.73,16.77,302
20150701|2014-10-24 02:30,24,16.85,16.9,16.85,16.9,212
20150701|2014-10-24 03:00,24,16.88,16.88,16.86,16.86,87
20150701|2014-10-24 03:30,24,16.86,16.88,16.85,16.88,119
20150701|2014-10-24 04:00,24,16.89,16.89,16.88,16.89,8
20150701|2014-10-24 04:30,24,16.88,16.88,16.86,16.87,56
20150701|2014-10-24 05:00,24,16.86,16.87,16.83,16.87,6
20150701|2014-10-24 05:30,24,16.82,16.82,16.82,16.82,2
20150701|2014-10-24 06:00,24,16.86,16.86,16.85,16.85,4
20150701|2014-10-24 06:30,24,16.86,16.89,16.85,16.89,356
20150701|2014-10-24 07:00,24,16.9,16.91,16.87,16.87,41
20150701|2014-10-24 07:30,24,16.89,16.9,16.88,16.9,56
20150701|2014-10-24 08:00,24,16.89,16.9,16.87,16.87,75
20150701|2014-10-24 08:30,24,16.89,16.96,16.89,16.92,205
20150701|2014-10-24 09:00,24,16.92,16.95,16.91,16.92,294
20150701|2014-10-24 09:30,24,16.92,17.03,16.92,17,368
20150701|2014-10-24 10:00,24,17,17,16.94,16.99,226
20150701|2014-10-24 10:30,24,17,17,16.92,16.93,251
20150701|2014-10-24 11:00,24,16.93,16.93,16.9,16.9,235
20150701|2014-10-24 11:30,24,16.93,16.94,16.88,16.9,536
20150701|2014-10-27 03:30,27,16.74,16.74,16.67,16.7,356
20150701|2014-10-27 04:00,27,16.71,16.71,16.65,16.66,320
20150701|2014-10-27 04:30,27,16.66,16.67,16.65,16.65,161
20150701|2014-10-27 05:00,27,16.66,16.66,16.62,16.62,295
20150701|2014-10-27 05:30,27,16.61,16.62,16.59,16.59,355
20150701|2014-10-27 06:00,27,16.59,16.63,16.58,16.63,247
20150701|2014-10-27 06:30,27,16.6,16.67,16.6,16.66,129
20150701|2014-10-27 07:00,27,16.66,16.66,16.57,16.58,230
20150701|2014-10-27 07:30,27,16.58,16.65,16.58,16.65,329
20150701|2014-10-27 08:00,27,16.65,16.65,16.59,16.6,178
20150701|2014-10-27 08:30,27,16.61,16.66,16.61,16.65,260
20150701|2014-10-27 09:00,27,16.65,16.67,16.63,16.65,151
20150701|2014-10-27 09:30,27,16.63,16.63,16.57,16.62,163
20150701|2014-10-27 10:00,27,16.64,16.64,16.54,16.54,94
20150701|2014-10-27 10:30,27,16.55,16.55,16.52,16.53,361
20150701|2014-10-27 11:00,27,16.55,16.59,16.55,16.57,53
20150701|2014-10-27 11:30,27,16.56,16.64,16.56,16.63,171
20150701|2014-10-28 03:30,28,16.65,16.65,16.56,16.56,46
20150701|2014-10-28 04:00,28,16.56,16.56,16.54,16.56,61
20150701|2014-10-28 04:30,28,16.56,16.57,16.55,16.57,181
20150701|2014-10-28 05:00,28,16.57,16.58,16.57,16.58,21
20150701|2014-10-28 06:00,28,16.57,16.57,16.57,16.57,15
20150701|2014-10-28 06:30,28,16.58,16.62,16.58,16.62,251
20150701|2014-10-28 07:00,28,16.62,16.64,16.62,16.64,17
20150701|2014-10-28 07:30,28,16.64,16.65,16.63,16.63,25
20150701|2014-10-28 08:00,28,16.62,16.65,16.57,16.57,59
20150701|2014-10-28 08:30,28,16.58,16.58,16.57,16.58,8
20150701|2014-10-28 09:00,28,16.6,16.61,16.57,16.59,32
20150701|2014-10-28 09:30,28,16.59,16.63,16.59,16.62,91
20150701|2014-10-28 10:00,28,16.59,16.59,16.58,16.58,5
20150701|2014-10-28 10:30,28,16.59,16.66,16.59,16.66,356
20150701|2014-10-28 11:00,28,16.68,16.75,16.68,16.74,229
20150701|2014-10-28 11:30,28,16.74,16.76,16.68,16.76,241
20150701|2014-10-29 03:30,29,16.74,16.79,16.73,16.78,367
20150701|2014-10-29 04:00,29,16.75,16.75,16.75,16.75,25
20150701|2014-10-29 04:30,29,16.76,16.76,16.76,16.76,1
20150701|2014-10-29 05:00,29,16.8,16.82,16.79,16.82,81
20150701|2014-10-29 06:00,29,16.82,16.86,16.82,16.86,158
20150701|2014-10-29 06:30,29,16.84,16.84,16.83,16.83,33
20150701|2014-10-29 07:00,29,16.81,16.83,16.79,16.8,238
20150701|2014-10-29 07:30,29,16.8,16.81,16.8,16.81,243
20150701|2014-10-29 08:00,29,16.83,16.88,16.8,16.87,483
20150701|2014-10-29 08:30,29,16.88,16.9,16.85,16.85,206
20150701|2014-10-29 09:00,29,16.84,16.92,16.82,16.87,313
20150701|2014-10-29 09:30,29,16.9,16.9,16.9,16.9,3
20150701|2014-10-29 10:00,29,16.9,16.92,16.88,16.91,120
20150701|2014-10-29 10:30,29,16.9,16.9,16.85,16.88,49
20150701|2014-10-29 11:00,29,16.9,16.9,16.86,16.86,50
20150701|2014-10-29 11:30,29,16.86,16.9,16.83,16.86,406
20150701|2014-10-30 03:30,30,16.88,16.93,16.82,16.82,42
20150701|2014-10-30 04:00,30,16.79,16.79,16.74,16.74,102
20150701|2014-10-30 04:30,30,16.74,16.74,16.73,16.73,42
20150701|2014-10-30 05:00,30,16.73,16.74,16.73,16.74,15
20150701|2014-10-30 05:30,30,16.72,16.73,16.72,16.73,35
20150701|2014-10-30 06:00,30,16.73,16.83,16.73,16.79,129
20150701|2014-10-30 06:30,30,16.77,16.77,16.76,16.76,9
20150701|2014-10-30 07:00,30,16.79,16.85,16.79,16.85,40
20150701|2014-10-30 07:30,30,16.77,16.84,16.76,16.84,579
20150701|2014-10-30 08:00,30,16.84,16.84,16.78,16.79,63
20150701|2014-10-30 08:30,30,16.76,16.79,16.76,16.79,14
20150701|2014-10-30 09:00,30,16.82,16.85,16.82,16.85,41
20150701|2014-10-30 09:30,30,16.86,16.86,16.82,16.84,29
20150701|2014-10-30 10:00,30,16.83,16.84,16.81,16.81,16
20150701|2014-10-30 10:30,30,16.82,16.85,16.82,16.82,94
20150701|2014-10-30 11:00,30,16.8,16.83,16.8,16.83,54
20150701|2014-10-30 11:30,30,16.82,16.85,16.79,16.79,245
20150701|2014-10-31 03:30,31,16.87,16.87,16.76,16.78,22
20150701|2014-10-31 04:00,31,16.81,16.82,16.81,16.82,102
20150701|2014-10-31 04:30,31,16.82,16.82,16.82,16.82,8
20150701|2014-10-31 05:30,31,16.82,16.82,16.82,16.82,2
20150701|2014-10-31 06:00,31,16.83,16.84,16.82,16.82,94
20150701|2014-10-31 06:30,31,16.81,16.82,16.79,16.79,72
20150701|2014-10-31 07:00,31,16.79,16.79,16.73,16.74,76
20150701|2014-10-31 07:30,31,16.71,16.75,16.71,16.75,17
20150701|2014-10-31 08:00,31,16.72,16.73,16.66,16.68,440
20150701|2014-10-31 08:30,31,16.68,16.74,16.66,16.73,355
20150701|2014-10-31 09:00,31,16.73,16.73,16.69,16.7,38
20150701|2014-10-31 09:30,31,16.68,16.71,16.64,16.66,157
20150701|2014-10-31 10:00,31,16.65,16.65,16.62,16.64,102
20150701|2014-10-31 10:30,31,16.63,16.64,16.62,16.63,26
20150701|2014-10-31 11:00,31,16.64,16.64,16.56,16.59,542
20150701|2014-10-31 11:30,31,16.58,16.63,16.57,16.62,171
20150701|2014-11-03 02:30,3,16.62,16.62,16.54,16.57,77
20150701|2014-11-03 03:00,3,16.58,16.6,16.57,16.58,163
20150701|2014-11-03 03:30,3,16.53,16.54,16.53,16.54,2
20150701|2014-11-03 04:00,3,16.54,16.54,16.54,16.54,1
20150701|2014-11-03 04:30,3,16.54,16.54,16.53,16.53,21
20150701|2014-11-03 05:00,3,16.55,16.55,16.55,16.55,14
20150701|2014-11-03 05:30,3,16.55,16.62,16.55,16.57,89
20150701|2014-11-03 06:00,3,16.6,16.6,16.6,16.6,3
20150701|2014-11-03 06:30,3,16.6,16.61,16.6,16.61,60
20150701|2014-11-03 07:00,3,16.59,16.61,16.56,16.59,197
20150701|2014-11-03 07:30,3,16.6,16.6,16.58,16.58,129
20150701|2014-11-03 08:00,3,16.57,16.57,16.51,16.53,277
20150701|2014-11-03 08:30,3,16.53,16.54,16.53,16.53,58
20150701|2014-11-03 09:00,3,16.52,16.54,16.52,16.54,314
20150701|2014-11-03 09:30,3,16.52,16.53,16.5,16.53,368
20150701|2014-11-03 10:00,3,16.53,16.53,16.48,16.49,230
20150701|2014-11-03 10:30,3,16.49,16.52,16.49,16.5,14
20150701|2014-11-03 11:00,3,16.51,16.54,16.5,16.53,87
20150701|2014-11-03 11:30,3,16.53,16.54,16.48,16.48,234
20150701|2014-11-04 02:30,4,16.48,16.48,16.42,16.45,324
20150701|2014-11-04 03:00,4,16.45,16.53,16.45,16.52,92
20150701|2014-11-04 04:00,4,16.52,16.52,16.5,16.51,3
20150701|2014-11-04 04:30,4,16.49,16.52,16.49,16.5,19
20150701|2014-11-04 05:00,4,16.51,16.51,16.5,16.5,73
20150701|2014-11-04 05:30,4,16.5,16.5,16.5,16.5,34
20150701|2014-11-04 06:00,4,16.5,16.5,16.48,16.48,14
20150701|2014-11-04 06:30,4,16.48,16.49,16.48,16.49,10
20150701|2014-11-04 07:00,4,16.48,16.48,16.46,16.47,137
20150701|2014-11-04 07:30,4,16.46,16.5,16.45,16.47,130
20150701|2014-11-04 08:00,4,16.47,16.48,16.44,16.45,241
20150701|2014-11-04 08:30,4,16.47,16.48,16.46,16.48,67
20150701|2014-11-04 09:00,4,16.49,16.5,16.48,16.48,139
20150701|2014-11-04 09:30,4,16.49,16.49,16.46,16.47,124
20150701|2014-11-04 10:00,4,16.47,16.49,16.47,16.47,265
20150701|2014-11-04 10:30,4,16.46,16.47,16.42,16.42,432
20150701|2014-11-04 11:00,4,16.42,16.42,16.37,16.4,619
20150701|2014-11-04 11:30,4,16.4,16.42,16.35,16.4,257
20150701|2014-11-05 02:30,5,16.39,16.43,16.35,16.36,107
20150701|2014-11-05 03:00,5,16.37,16.38,16.34,16.34,55
20150701|2014-11-05 03:30,5,16.36,16.38,16.35,16.37,156
20150701|2014-11-05 04:00,5,16.37,16.38,16.37,16.37,35
20150701|2014-11-05 04:30,5,16.35,16.35,16.35,16.35,3
20150701|2014-11-05 05:00,5,16.34,16.36,16.33,16.36,18
20150701|2014-11-05 05:30,5,16.35,16.35,16.33,16.33,51
20150701|2014-11-05 06:00,5,16.35,16.38,16.35,16.38,114
20150701|2014-11-05 06:30,5,16.38,16.4,16.38,16.4,7
20150701|2014-11-05 07:00,5,16.4,16.5,16.39,16.44,533
20150701|2014-11-05 07:30,5,16.45,16.45,16.4,16.4,16
20150701|2014-11-05 08:00,5,16.39,16.43,16.39,16.42,84
20150701|2014-11-05 08:30,5,16.41,16.41,16.31,16.32,76
20150701|2014-11-05 09:00,5,16.31,16.34,16.31,16.33,134
20150701|2014-11-05 09:30,5,16.33,16.37,16.33,16.34,74
20150701|2014-11-05 10:00,5,16.33,16.37,16.33,16.34,55
20150701|2014-11-05 10:30,5,16.33,16.33,16.3,16.3,508
20150701|2014-11-05 11:00,5,16.3,16.34,16.3,16.31,151
20150701|2014-11-05 11:30,5,16.3,16.31,16.28,16.29,397
20150701|2014-11-06 02:30,6,16.32,16.36,16.3,16.36,136
20150701|2014-11-06 03:00,6,16.36,16.38,16.34,16.36,47
20150701|2014-11-06 03:30,6,16.37,16.37,16.34,16.34,12
20150701|2014-11-06 04:30,6,16.34,16.34,16.28,16.3,191
20150701|2014-11-06 05:00,6,16.29,16.29,16.29,16.29,2
20150701|2014-11-06 05:30,6,16.31,16.31,16.3,16.31,9
20150701|2014-11-06 06:00,6,16.31,16.33,16.29,16.33,25
20150701|2014-11-06 06:30,6,16.33,16.33,16.28,16.28,224
20150701|2014-11-06 07:00,6,16.26,16.28,16.25,16.28,142
20150701|2014-11-06 07:30,6,16.29,16.29,16.23,16.28,53
20150701|2014-11-06 08:00,6,16.29,16.29,16.25,16.25,26
20150701|2014-11-06 08:30,6,16.23,16.24,16.21,16.22,193
20150701|2014-11-06 09:00,6,16.24,16.27,16.22,16.22,25
20150701|2014-11-06 09:30,6,16.21,16.21,16.19,16.2,371
20150701|2014-11-06 10:00,6,16.2,16.2,16.18,16.2,202
20150701|2014-11-06 10:30,6,16.21,16.26,16.21,16.22,107
20150701|2014-11-06 11:00,6,16.23,16.26,16.2,16.2,110
20150701|2014-11-06 11:30,6,16.2,16.24,16.17,16.24,477
20150701|2014-11-07 02:30,7,16.43,16.58,16.38,16.43,620
20150701|2014-11-07 03:00,7,16.43,16.45,16.42,16.44,161
20150701|2014-11-07 03:30,7,16.43,16.45,16.4,16.4,130
20150701|2014-11-07 04:00,7,16.4,16.4,16.32,16.33,22
20150701|2014-11-07 04:30,7,16.33,16.37,16.33,16.36,180
20150701|2014-11-07 05:00,7,16.33,16.4,16.29,16.3,351
20150701|2014-11-07 05:30,7,16.29,16.29,16.27,16.27,419
20150701|2014-11-07 06:00,7,16.26,16.26,16.24,16.24,326
20150701|2014-11-07 06:30,7,16.27,16.27,16.24,16.25,165
20150701|2014-11-07 07:00,7,16.27,16.29,16.22,16.22,333
20150701|2014-11-07 07:30,7,16.23,16.31,16.23,16.26,331
20150701|2014-11-07 08:00,7,16.29,16.32,16.29,16.32,370
20150701|2014-11-07 08:30,7,16.32,16.38,16.29,16.38,128
20150701|2014-11-07 09:00,7,16.37,16.38,16.33,16.36,61
20150701|2014-11-07 09:30,7,16.39,16.45,16.38,16.44,206
20150701|2014-11-07 10:00,7,16.43,16.49,16.41,16.41,212
20150701|2014-11-07 10:30,7,16.41,16.41,16.36,16.36,64
20150701|2014-11-07 11:00,7,16.36,16.36,16.34,16.34,291
20150701|2014-11-07 11:30,7,16.34,16.37,16.29,16.29,612
20150701|2014-11-10 02:30,10,16.43,16.43,16.26,16.28,189
20150701|2014-11-10 03:00,10,16.29,16.32,16.29,16.32,4
20150701|2014-11-10 04:00,10,16.29,16.29,16.29,16.29,6
20150701|2014-11-10 04:30,10,16.32,16.34,16.32,16.34,10
20150701|2014-11-10 05:00,10,16.32,16.32,16.32,16.32,1
20150701|2014-11-10 07:00,10,16.27,16.27,16.21,16.23,97
20150701|2014-11-10 07:30,10,16.24,16.29,16.23,16.27,23
20150701|2014-11-10 08:00,10,16.26,16.26,16.21,16.21,31
20150701|2014-11-10 08:30,10,16.21,16.23,16.17,16.19,108
20150701|2014-11-10 09:00,10,16.19,16.21,16.16,16.21,286
20150701|2014-11-10 09:30,10,16.21,16.21,16.17,16.19,35
20150701|2014-11-10 10:00,10,16.2,16.22,16.17,16.19,359
20150701|2014-11-10 10:30,10,16.19,16.24,16.19,16.24,262
20150701|2014-11-10 11:00,10,16.23,16.28,16.23,16.27,260
20150701|2014-11-10 11:30,10,16.27,16.33,16.27,16.29,1118
20150701|2014-11-11 02:30,11,16.3,16.34,16.29,16.34,34
20150701|2014-11-11 03:00,11,16.35,16.36,16.35,16.36,6
20150701|2014-11-11 03:30,11,16.34,16.34,16.34,16.34,3
20150701|2014-11-11 04:00,11,16.3,16.31,16.29,16.31,221
20150701|2014-11-11 04:30,11,16.31,16.34,16.31,16.34,112
20150701|2014-11-11 06:00,11,16.33,16.33,16.33,16.33,5
20150701|2014-11-11 06:30,11,16.33,16.35,16.33,16.35,102
20150701|2014-11-11 07:00,11,16.32,16.32,16.25,16.29,177
20150701|2014-11-11 07:30,11,16.29,16.3,16.29,16.3,15
20150701|2014-11-11 08:00,11,16.28,16.31,16.28,16.31,11
20150701|2014-11-11 08:30,11,16.28,16.34,16.28,16.34,46
20150701|2014-11-11 09:00,11,16.34,16.35,16.32,16.33,107
20150701|2014-11-11 09:30,11,16.33,16.55,16.33,16.51,1006
20150701|2014-11-11 10:00,11,16.51,16.62,16.51,16.61,2210
20150701|2014-11-11 10:30,11,16.6,16.81,16.6,16.64,2470
20150701|2014-11-11 11:00,11,16.65,16.69,16.61,16.67,1084
20150701|2014-11-11 11:30,11,16.67,16.73,16.62,16.73,1908
20150701|2014-11-12 02:30,12,16.69,16.77,16.69,16.73,378
20150701|2014-11-12 03:00,12,16.74,16.75,16.74,16.74,205
20150701|2014-11-12 03:30,12,16.74,16.74,16.73,16.73,42
20150701|2014-11-12 04:00,12,16.73,16.73,16.66,16.66,219
20150701|2014-11-12 04:30,12,16.65,16.66,16.61,16.61,161
20150701|2014-11-12 05:00,12,16.62,16.64,16.62,16.63,74
20150701|2014-11-12 05:30,12,16.63,16.63,16.57,16.57,170
20150701|2014-11-12 06:00,12,16.58,16.63,16.56,16.63,124
20150701|2014-11-12 06:30,12,16.62,16.65,16.62,16.65,260
20150701|2014-11-12 07:00,12,16.65,16.66,16.59,16.62,418
20150701|2014-11-12 07:30,12,16.62,16.67,16.62,16.65,94
20150701|2014-11-12 08:00,12,16.64,16.68,16.64,16.68,344
20150701|2014-11-12 08:30,12,16.66,16.69,16.63,16.68,274
20150701|2014-11-12 09:00,12,16.69,16.86,16.69,16.73,1244
20150701|2014-11-12 09:30,12,16.74,16.77,16.7,16.71,354
20150701|2014-11-12 10:00,12,16.71,16.78,16.71,16.78,166
20150701|2014-11-12 10:30,12,16.79,16.8,16.73,16.79,179
20150701|2014-11-12 11:00,12,16.79,16.81,16.75,16.77,204
20150701|2014-11-12 11:30,12,16.77,16.81,16.72,16.72,759
20150701|2014-11-13 02:30,13,16.64,16.73,16.58,16.73,163
20150701|2014-11-13 03:00,13,16.73,16.74,16.7,16.7,16
20150701|2014-11-13 03:30,13,16.72,16.72,16.72,16.72,28
20150701|2014-11-13 04:30,13,16.68,16.7,16.68,16.7,15
20150701|2014-11-13 05:00,13,16.69,16.73,16.68,16.69,113
20150701|2014-11-13 05:30,13,16.7,16.7,16.67,16.69,54
20150701|2014-11-13 06:00,13,16.68,16.69,16.68,16.68,8
20150701|2014-11-13 06:30,13,16.68,16.69,16.64,16.65,258
20150701|2014-11-13 07:00,13,16.65,16.71,16.64,16.68,374
20150701|2014-11-13 07:30,13,16.67,16.74,16.66,16.73,1038
20150701|2014-11-13 08:00,13,16.73,16.74,16.7,16.72,522
20150701|2014-11-13 08:30,13,16.72,16.73,16.7,16.73,133
20150701|2014-11-13 09:00,13,16.73,16.74,16.68,16.68,208
20150701|2014-11-13 09:30,13,16.68,16.72,16.67,16.67,79
20150701|2014-11-13 10:00,13,16.69,16.71,16.62,16.65,80
20150701|2014-11-13 10:30,13,16.63,16.65,16.54,16.57,188
20150701|2014-11-13 11:00,13,16.58,16.59,16.52,16.52,213
20150701|2014-11-13 11:30,13,16.52,16.56,16.45,16.53,431
20150701|2014-11-14 02:30,14,16.57,16.57,16.5,16.55,23
20150701|2014-11-14 03:00,14,16.54,16.54,16.54,16.54,2
20150701|2014-11-14 03:30,14,16.5,16.5,16.5,16.5,4
20150701|2014-11-14 04:00,14,16.49,16.49,16.49,16.49,5
20150701|2014-11-14 04:30,14,16.5,16.5,16.5,16.5,27
20150701|2014-11-14 05:00,14,16.49,16.5,16.48,16.5,8
20150701|2014-11-14 05:30,14,16.45,16.45,16.33,16.35,326
20150701|2014-11-14 06:00,14,16.36,16.36,16.35,16.35,190
20150701|2014-11-14 06:30,14,16.34,16.34,16.28,16.32,101
20150701|2014-11-14 07:00,14,16.32,16.38,16.32,16.36,44
20150701|2014-11-14 07:30,14,16.37,16.38,16.35,16.38,53
20150701|2014-11-14 08:00,14,16.39,16.41,16.38,16.4,68
20150701|2014-11-14 08:30,14,16.4,16.44,16.38,16.43,91
20150701|2014-11-14 09:00,14,16.44,16.46,16.42,16.42,314
20150701|2014-11-14 09:30,14,16.42,16.45,16.39,16.39,86
20150701|2014-11-14 10:00,14,16.43,16.47,16.43,16.46,48
20150701|2014-11-14 10:30,14,16.46,16.47,16.45,16.45,172
20150701|2014-11-14 11:00,14,16.44,16.47,16.43,16.47,134
20150701|2014-11-14 11:30,14,16.47,16.48,16.4,16.4,232
20150701|2014-11-17 02:30,17,16.41,16.49,16.4,16.4,83
20150701|2014-11-17 03:00,17,16.42,16.44,16.42,16.43,65
20150701|2014-11-17 03:30,17,16.43,16.44,16.41,16.41,48
20150701|2014-11-17 04:30,17,16.41,16.43,16.41,16.43,7
20150701|2014-11-17 05:00,17,16.4,16.4,16.4,16.4,2
20150701|2014-11-17 05:30,17,16.39,16.39,16.38,16.38,12
20150701|2014-11-17 06:00,17,16.38,16.38,16.38,16.38,1
20150701|2014-11-17 06:30,17,16.38,16.38,16.3,16.3,321
20150701|2014-11-17 07:00,17,16.31,16.31,16.26,16.28,346
20150701|2014-11-17 07:30,17,16.29,16.36,16.29,16.35,53
20150701|2014-11-17 08:00,17,16.34,16.34,16.33,16.34,28
20150701|2014-11-17 08:30,17,16.33,16.33,16.29,16.29,63
20150701|2014-11-17 09:00,17,16.29,16.34,16.29,16.34,159
20150701|2014-11-17 09:30,17,16.33,16.35,16.33,16.34,98
20150701|2014-11-17 10:00,17,16.34,16.38,16.34,16.37,305
20150701|2014-11-17 10:30,17,16.37,16.39,16.37,16.38,130
20150701|2014-11-17 11:00,17,16.38,16.38,16.36,16.37,286
20150701|2014-11-17 11:30,17,16.38,16.39,16.35,16.36,140
20150701|2014-11-18 02:30,18,16.45,16.45,16.36,16.38,13
20150701|2014-11-18 03:00,18,16.39,16.44,16.39,16.42,33
20150701|2014-11-18 03:30,18,16.43,16.44,16.41,16.41,3
20150701|2014-11-18 04:00,18,16.43,16.43,16.43,16.43,2
20150701|2014-11-18 04:30,18,16.45,16.45,16.45,16.45,21
20150701|2014-11-18 05:00,18,16.41,16.41,16.4,16.4,8
20150701|2014-11-18 06:00,18,16.38,16.38,16.38,16.38,20
20150701|2014-11-18 06:30,18,16.42,16.42,16.4,16.41,45
20150701|2014-11-18 07:00,18,16.38,16.39,16.35,16.39,49
20150701|2014-11-18 07:30,18,16.33,16.36,16.33,16.36,23
20150701|2014-11-18 08:00,18,16.35,16.38,16.35,16.37,26
20150701|2014-11-18 08:30,18,16.36,16.36,16.27,16.32,196
20150701|2014-11-18 09:00,18,16.3,16.34,16.29,16.33,123
20150701|2014-11-18 09:30,18,16.33,16.36,16.32,16.34,42
20150701|2014-11-18 10:00,18,16.34,16.34,16.28,16.31,25
20150701|2014-11-18 10:30,18,16.3,16.32,16.28,16.32,15
20150701|2014-11-18 11:00,18,16.32,16.32,16.3,16.3,56
20150701|2014-11-18 11:30,18,16.32,16.33,16.3,16.31,216
20150701|2014-11-19 02:30,19,16.29,16.29,16.29,16.29,2
20150701|2014-11-19 03:30,19,16.28,16.29,16.28,16.29,4
20150701|2014-11-19 04:00,19,16.3,16.3,16.3,16.3,20
20150701|2014-11-19 04:30,19,16.34,16.34,16.34,16.34,4
20150701|2014-11-19 05:30,19,16.34,16.34,16.34,16.34,4
20150701|2014-11-19 06:00,19,16.34,16.35,16.33,16.34,14
20150701|2014-11-19 06:30,19,16.32,16.36,16.32,16.35,47
20150701|2014-11-19 07:00,19,16.35,16.42,16.35,16.38,56
20150701|2014-11-19 07:30,19,16.39,16.4,16.38,16.39,13
20150701|2014-11-19 08:00,19,16.38,16.51,16.38,16.45,315
20150701|2014-11-19 08:30,19,16.46,16.49,16.45,16.45,110
20150701|2014-11-19 09:00,19,16.44,16.49,16.43,16.49,115
20150701|2014-11-19 09:30,19,16.49,16.52,16.47,16.52,42
20150701|2014-11-19 10:00,19,16.52,16.52,16.48,16.5,21
20150701|2014-11-19 10:30,19,16.52,16.52,16.51,16.52,18
20150701|2014-11-19 11:00,19,16.53,16.53,16.48,16.5,69
20150701|2014-11-19 11:30,19,16.51,16.54,16.43,16.45,212
20150701|2014-11-20 02:30,20,16.45,16.46,16.45,16.46,18
20150701|2014-11-20 03:00,20,16.45,16.45,16.45,16.45,13
20150701|2014-11-20 03:30,20,16.45,16.45,16.45,16.45,16
20150701|2014-11-20 04:00,20,16.46,16.46,16.44,16.45,27
20150701|2014-11-20 04:30,20,16.44,16.44,16.44,16.44,3
20150701|2014-11-20 05:00,20,16.46,16.5,16.46,16.5,20
20150701|2014-11-20 05:30,20,16.5,16.54,16.5,16.54,21
20150701|2014-11-20 06:00,20,16.53,16.58,16.53,16.55,74
20150701|2014-11-20 06:30,20,16.58,16.66,16.58,16.66,110
20150701|2014-11-20 07:00,20,16.66,16.68,16.63,16.68,152
20150701|2014-11-20 07:30,20,16.7,16.73,16.68,16.7,483
20150701|2014-11-20 08:00,20,16.68,16.69,16.67,16.69,103
20150701|2014-11-20 08:30,20,16.7,16.7,16.65,16.68,45
20150701|2014-11-20 09:00,20,16.67,16.7,16.67,16.68,71
20150701|2014-11-20 09:30,20,16.69,16.7,16.68,16.69,84
20150701|2014-11-20 10:00,20,16.69,16.72,16.69,16.71,157
20150701|2014-11-20 10:30,20,16.72,16.72,16.7,16.71,144
20150701|2014-11-20 11:00,20,16.71,16.72,16.69,16.69,130
20150701|2014-11-20 11:30,20,16.7,16.72,16.6,16.62,352
20150701|2014-11-21 02:30,21,16.61,16.61,16.46,16.47,138
20150701|2014-11-21 03:00,21,16.51,16.51,16.5,16.5,5
20150701|2014-11-21 03:30,21,16.52,16.53,16.52,16.53,12
20150701|2014-11-21 04:00,21,16.52,16.52,16.5,16.51,5
20150701|2014-11-21 04:30,21,16.49,16.53,16.49,16.53,33
20150701|2014-11-21 05:00,21,16.54,16.55,16.53,16.53,31
20150701|2014-11-21 05:30,21,16.53,16.53,16.5,16.52,72
20150701|2014-11-21 06:00,21,16.53,16.55,16.53,16.55,177
20150701|2014-11-21 06:30,21,16.55,16.55,16.54,16.54,51
20150701|2014-11-21 07:00,21,16.54,16.54,16.53,16.53,57
20150701|2014-11-21 07:30,21,16.55,16.59,16.54,16.59,233
20150701|2014-11-21 08:00,21,16.58,16.63,16.57,16.62,851
20150701|2014-11-21 08:30,21,16.62,16.67,16.61,16.67,270
20150701|2014-11-21 09:00,21,16.67,16.68,16.65,16.66,194
20150701|2014-11-21 09:30,21,16.67,16.73,16.67,16.71,588
20150701|2014-11-21 10:00,21,16.69,16.71,16.68,16.7,428
20150701|2014-11-21 10:30,21,16.69,16.7,16.65,16.67,241
20150701|2014-11-21 11:00,21,16.64,16.66,16.61,16.66,150
20150701|2014-11-21 11:30,21,16.65,16.7,16.65,16.68,688
20150701|2014-11-24 02:30,24,16.67,16.67,16.6,16.6,33
20150701|2014-11-24 03:00,24,16.6,16.6,16.6,16.6,1
20150701|2014-11-24 03:30,24,16.59,16.6,16.59,16.6,5
20150701|2014-11-24 04:00,24,16.59,16.59,16.56,16.56,13
20150701|2014-11-24 04:30,24,16.57,16.59,16.57,16.59,26
20150701|2014-11-24 05:00,24,16.58,16.62,16.58,16.6,187
20150701|2014-11-24 05:30,24,16.6,16.6,16.58,16.58,60
20150701|2014-11-24 06:00,24,16.59,16.59,16.57,16.57,13
20150701|2014-11-24 06:30,24,16.56,16.57,16.56,16.57,51
20150701|2014-11-24 07:00,24,16.57,16.62,16.57,16.61,222
20150701|2014-11-24 07:30,24,16.6,16.64,16.59,16.61,80
20150701|2014-11-24 08:00,24,16.61,16.63,16.61,16.63,16
20150701|2014-11-24 08:30,24,16.62,16.64,16.61,16.61,15
20150701|2014-11-24 09:00,24,16.62,16.64,16.6,16.64,12
20150701|2014-11-24 09:30,24,16.64,16.65,16.61,16.62,101
20150701|2014-11-24 10:00,24,16.62,16.64,16.6,16.64,14
20150701|2014-11-24 10:30,24,16.63,16.63,16.62,16.62,9
20150701|2014-11-24 11:00,24,16.63,16.63,16.59,16.6,19
20150701|2014-11-24 11:30,24,16.59,16.59,16.56,16.56,169
20150701|2014-11-25 02:30,25,16.64,16.64,16.59,16.62,25
20150701|2014-11-25 03:00,25,16.62,16.63,16.61,16.62,7
20150701|2014-11-25 03:30,25,16.61,16.64,16.61,16.62,53
20150701|2014-11-25 04:00,25,16.64,16.69,16.64,16.69,115
20150701|2014-11-25 04:30,25,16.67,16.67,16.67,16.67,6
20150701|2014-11-25 05:00,25,16.66,16.66,16.64,16.66,14
20150701|2014-11-25 05:30,25,16.65,16.65,16.63,16.63,91
20150701|2014-11-25 06:00,25,16.63,16.66,16.63,16.66,120
20150701|2014-11-25 06:30,25,16.65,16.65,16.65,16.65,30
20150701|2014-11-25 07:00,25,16.65,16.65,16.62,16.62,161
20150701|2014-11-25 07:30,25,16.63,16.68,16.63,16.67,166
20150701|2014-11-25 08:00,25,16.66,16.66,16.59,16.64,105
20150701|2014-11-25 08:30,25,16.65,16.65,16.61,16.61,43
20150701|2014-11-25 09:00,25,16.6,16.6,16.5,16.5,200
20150701|2014-11-25 09:30,25,16.51,16.52,16.48,16.5,181
20150701|2014-11-25 10:00,25,16.49,16.5,16.44,16.46,204
20150701|2014-11-25 10:30,25,16.48,16.49,16.48,16.49,7
20150701|2014-11-25 11:00,25,16.47,16.47,16.46,16.47,10
20150701|2014-11-25 11:30,25,16.48,16.56,16.48,16.54,468
20150701|2014-11-26 02:30,26,16.61,16.61,16.54,16.54,55
20150701|2014-11-26 03:00,26,16.54,16.55,16.52,16.55,41
20150701|2014-11-26 03:30,26,16.54,16.54,16.54,16.54,4
20150701|2014-11-26 04:00,26,16.57,16.58,16.56,16.57,73
20150701|2014-11-26 04:30,26,16.57,16.57,16.51,16.55,122
20150701|2014-11-26 05:00,26,16.57,16.57,16.55,16.55,102
20150701|2014-11-26 05:30,26,16.58,16.58,16.58,16.58,3
20150701|2014-11-26 06:00,26,16.59,16.6,16.54,16.54,152
20150701|2014-11-26 06:30,26,16.55,16.55,16.53,16.53,43
20150701|2014-11-26 07:00,26,16.56,16.59,16.55,16.56,105
20150701|2014-11-26 07:30,26,16.55,16.56,16.52,16.52,83
20150701|2014-11-26 08:00,26,16.53,16.55,16.52,16.54,55
20150701|2014-11-26 08:30,26,16.55,16.57,16.54,16.56,73
20150701|2014-11-26 09:00,26,16.56,16.64,16.56,16.58,338
20150701|2014-11-26 09:30,26,16.58,16.6,16.56,16.58,360
20150701|2014-11-26 10:00,26,16.58,16.59,16.56,16.57,213
20150701|2014-11-26 10:30,26,16.58,16.59,16.56,16.59,80
20150701|2014-11-26 11:00,26,16.6,16.61,16.57,16.57,218
20150701|2014-11-26 11:30,26,16.58,16.64,16.58,16.61,149
20150701|2014-11-28 02:30,28,16.5,16.5,16.4,16.44,333
20150701|2014-11-28 03:00,28,16.44,16.44,16.42,16.42,87
20150701|2014-11-28 03:30,28,16.43,16.45,16.41,16.42,88
20150701|2014-11-28 04:00,28,16.41,16.42,16.4,16.41,25
20150701|2014-11-28 04:30,28,16.41,16.41,16.4,16.41,105
20150701|2014-11-28 05:00,28,16.41,16.44,16.41,16.43,53
20150701|2014-11-28 05:30,28,16.44,16.44,16.43,16.43,80
20150701|2014-11-28 06:00,28,16.41,16.44,16.41,16.44,19
20150701|2014-11-28 06:30,28,16.44,16.44,16.44,16.44,11
20150701|2014-11-28 07:00,28,16.43,16.45,16.42,16.42,178
20150701|2014-11-28 07:30,28,16.43,16.43,16.38,16.4,182
20150701|2014-11-28 08:00,28,16.4,16.41,16.33,16.33,149
20150701|2014-11-28 08:30,28,16.33,16.33,16.2,16.21,1119
20150701|2014-11-28 09:00,28,16.22,16.22,16.14,16.15,209
20150701|2014-11-28 09:30,28,16.16,16.17,16.15,16.16,94
20150701|2014-11-28 10:00,28,16.16,16.17,16.15,16.15,1093
20150701|2014-11-28 10:30,28,16.15,16.17,16.15,16.17,680
20150701|2014-11-28 11:00,28,16.17,16.2,16.16,16.16,314
20150701|2014-11-28 11:30,28,16.17,16.22,16.12,16.16,1317
20150701|2014-12-01 02:30,1,16.1,16.1,16.04,16.06,509
20150701|2014-12-01 03:00,1,16.05,16.09,15.98,16.09,111
20150701|2014-12-01 03:30,1,16.09,16.13,16.09,16.09,39
20150701|2014-12-01 04:00,1,16.11,16.11,16.11,16.11,2
20150701|2014-12-01 04:30,1,16.12,16.16,16.12,16.15,197
20150701|2014-12-01 05:00,1,16.15,16.19,16.14,16.17,76
20150701|2014-12-01 05:30,1,16.17,16.19,16.14,16.15,132
20150701|2014-12-01 06:00,1,16.14,16.21,16.14,16.21,216
20150701|2014-12-01 06:30,1,16.15,16.15,16.13,16.14,161
20150701|2014-12-01 07:00,1,16.17,16.32,16.16,16.27,537
20150701|2014-12-01 07:30,1,16.27,16.28,16.18,16.19,78
20150701|2014-12-01 08:00,1,16.17,16.23,16.17,16.22,112
20150701|2014-12-01 08:30,1,16.23,16.26,16.22,16.24,211
20150701|2014-12-01 09:00,1,16.24,16.27,16.23,16.25,53
20150701|2014-12-01 09:30,1,16.24,16.27,16.21,16.22,53
20150701|2014-12-01 10:00,1,16.23,16.25,16.2,16.23,191
20150701|2014-12-01 10:30,1,16.2,16.23,16.18,16.21,43
20150701|2014-12-01 11:00,1,16.19,16.19,16.16,16.17,56
20150701|2014-12-01 11:30,1,16.17,16.21,16.13,16.21,165
20150701|2014-12-02 02:30,2,16.24,16.24,16.1,16.12,87
20150701|2014-12-02 03:00,2,16.17,16.17,16.17,16.17,2
20150701|2014-12-02 03:30,2,16.17,16.17,16.17,16.17,4
20150701|2014-12-02 04:00,2,16.16,16.16,16.16,16.16,2
20150701|2014-12-02 05:30,2,16.14,16.14,16.13,16.13,13
20150701|2014-12-02 06:30,2,16.14,16.14,16.14,16.14,10
20150701|2014-12-02 07:00,2,16.15,16.19,16.15,16.17,59
20150701|2014-12-02 07:30,2,16.16,16.18,16.14,16.18,8
20150701|2014-12-02 08:00,2,16.17,16.21,16.17,16.19,31
20150701|2014-12-02 08:30,2,16.22,16.25,16.14,16.16,268
20150701|2014-12-02 09:00,2,16.18,16.18,16.09,16.1,242
20150701|2014-12-02 09:30,2,16.1,16.1,15.99,16.01,494
20150701|2014-12-02 10:00,2,16,16.01,15.95,15.96,759
20150701|2014-12-02 10:30,2,15.97,15.97,15.93,15.94,1059
20150701|2014-12-02 11:00,2,15.94,15.97,15.93,15.93,59
20150701|2014-12-02 11:30,2,15.93,15.94,15.87,15.9,794
20150701|2014-12-03 02:30,3,15.95,15.95,15.85,15.85,526
20150701|2014-12-03 03:00,3,15.85,15.88,15.84,15.85,220
20150701|2014-12-03 03:30,3,15.84,15.85,15.82,15.82,342
20150701|2014-12-03 04:00,3,15.81,15.82,15.81,15.82,5
20150701|2014-12-03 04:30,3,15.83,15.83,15.83,15.83,9
20150701|2014-12-03 05:00,3,15.83,15.84,15.82,15.82,23
20150701|2014-12-03 05:30,3,15.83,15.83,15.79,15.79,97
20150701|2014-12-03 06:00,3,15.79,15.79,15.74,15.77,277
20150701|2014-12-03 06:30,3,15.76,15.81,15.74,15.78,139
20150701|2014-12-03 07:00,3,15.76,15.85,15.76,15.85,144
20150701|2014-12-03 07:30,3,15.86,15.91,15.83,15.91,317
20150701|2014-12-03 08:00,3,15.9,15.91,15.82,15.82,156
20150701|2014-12-03 08:30,3,15.83,15.85,15.82,15.83,92
20150701|2014-12-03 09:00,3,15.83,15.84,15.81,15.81,85
20150701|2014-12-03 09:30,3,15.8,15.8,15.78,15.78,14
20150701|2014-12-03 10:00,3,15.8,15.81,15.79,15.8,24
20150701|2014-12-03 10:30,3,15.81,15.81,15.78,15.78,400
20150701|2014-12-03 11:00,3,15.77,15.78,15.75,15.75,106
20150701|2014-12-03 11:30,3,15.75,15.78,15.74,15.77,407
20150701|2014-12-04 02:30,4,15.86,15.86,15.79,15.79,108
20150701|2014-12-04 03:00,4,15.79,15.79,15.79,15.79,2
20150701|2014-12-04 03:30,4,15.78,15.79,15.77,15.79,28
20150701|2014-12-04 04:00,4,15.79,15.8,15.79,15.79,15
20150701|2014-12-04 05:00,4,15.78,15.78,15.78,15.78,2
20150701|2014-12-04 05:30,4,15.81,15.81,15.8,15.8,3
20150701|2014-12-04 06:00,4,15.77,15.77,15.77,15.77,54
20150701|2014-12-04 06:30,4,15.77,15.77,15.76,15.76,65
20150701|2014-12-04 07:00,4,15.75,15.75,15.71,15.74,218
20150701|2014-12-04 07:30,4,15.73,15.73,15.7,15.7,204
20150701|2014-12-04 08:00,4,15.72,15.75,15.69,15.69,141
20150701|2014-12-04 08:30,4,15.69,15.72,15.68,15.72,86
20150701|2014-12-04 09:00,4,15.72,15.74,15.7,15.71,117
20150701|2014-12-04 09:30,4,15.7,15.71,15.7,15.7,128
20150701|2014-12-04 10:00,4,15.69,15.71,15.68,15.71,197
20150701|2014-12-04 10:30,4,15.71,15.81,15.7,15.77,160
20150701|2014-12-04 11:00,4,15.77,15.8,15.76,15.78,84
20150701|2014-12-04 11:30,4,15.77,15.82,15.73,15.81,262
20150701|2014-12-05 02:30,5,15.81,15.85,15.81,15.85,336
20150701|2014-12-05 03:00,5,15.85,15.85,15.84,15.84,161
20150701|2014-12-05 03:30,5,15.85,15.85,15.85,15.85,78
20150701|2014-12-05 04:00,5,15.84,15.84,15.82,15.84,150
20150701|2014-12-05 05:00,5,15.79,15.79,15.77,15.78,40
20150701|2014-12-05 06:00,5,15.76,15.76,15.75,15.76,54
20150701|2014-12-05 06:30,5,15.75,15.78,15.75,15.78,4
20150701|2014-12-05 07:00,5,15.77,15.77,15.73,15.74,444
20150701|2014-12-05 07:30,5,15.74,15.76,15.74,15.74,38
20150701|2014-12-05 08:00,5,15.73,15.73,15.73,15.73,8
20150701|2014-12-05 08:30,5,15.73,15.78,15.73,15.75,28
20150701|2014-12-05 09:00,5,15.73,15.77,15.73,15.74,7
20150701|2014-12-05 09:30,5,15.74,15.8,15.74,15.78,60
20150701|2014-12-05 10:00,5,15.79,15.79,15.73,15.74,259
20150701|2014-12-05 10:30,5,15.74,15.74,15.72,15.74,270
20150701|2014-12-05 11:00,5,15.73,15.73,15.72,15.73,23
20150701|2014-12-05 11:30,5,15.72,15.76,15.72,15.73,400
20150701|2014-12-08 02:30,8,15.75,15.89,15.75,15.85,84
20150701|2014-12-08 03:00,8,15.83,15.84,15.83,15.84,9
20150701|2014-12-08 03:30,8,15.82,15.82,15.82,15.82,25
20150701|2014-12-08 04:00,8,15.83,15.83,15.83,15.83,25
20150701|2014-12-08 04:30,8,15.84,15.86,15.84,15.86,50
20150701|2014-12-08 06:00,8,15.74,15.77,15.74,15.77,11
20150701|2014-12-08 07:00,8,15.77,15.82,15.77,15.79,82
20150701|2014-12-08 07:30,8,15.79,15.79,15.77,15.78,110
20150701|2014-12-08 08:00,8,15.79,15.95,15.79,15.95,267
20150701|2014-12-08 08:30,8,15.95,15.96,15.92,15.92,242
20150701|2014-12-08 09:00,8,15.92,15.92,15.87,15.9,40
20150701|2014-12-08 09:30,8,15.91,15.91,15.86,15.88,18
20150701|2014-12-08 10:00,8,15.88,15.94,15.87,15.91,81
20150701|2014-12-08 10:30,8,15.91,15.91,15.79,15.83,32
20150701|2014-12-08 11:00,8,15.84,15.85,15.82,15.83,134
20150701|2014-12-08 11:30,8,15.82,15.88,15.78,15.84,282
20150701|2014-12-09 02:30,9,15.78,15.81,15.75,15.76,143
20150701|2014-12-09 03:00,9,15.8,15.84,15.79,15.79,56
20150701|2014-12-09 03:30,9,15.8,15.8,15.78,15.78,6
20150701|2014-12-09 04:00,9,15.77,15.78,15.77,15.77,11
20150701|2014-12-09 04:30,9,15.79,15.8,15.78,15.8,37
20150701|2014-12-09 05:00,9,15.81,15.83,15.79,15.81,41
20150701|2014-12-09 05:30,9,15.79,15.82,15.79,15.8,68
20150701|2014-12-09 06:00,9,15.8,15.83,15.8,15.83,2
20150701|2014-12-09 06:30,9,15.82,15.82,15.81,15.81,12
20150701|2014-12-09 07:00,9,15.81,15.83,15.78,15.79,106
20150701|2014-12-09 07:30,9,15.78,15.79,15.76,15.78,140
20150701|2014-12-09 08:00,9,15.79,15.87,15.79,15.87,121
20150701|2014-12-09 08:30,9,15.86,15.87,15.82,15.87,167
20150701|2014-12-09 09:00,9,15.86,15.87,15.85,15.86,65
20150701|2014-12-09 09:30,9,15.9,15.95,15.9,15.9,681
20150701|2014-12-09 10:00,9,15.92,15.95,15.92,15.94,171
20150701|2014-12-09 10:30,9,15.93,15.94,15.91,15.92,249
20150701|2014-12-09 11:00,9,15.93,15.96,15.93,15.94,45
20150701|2014-12-09 11:30,9,15.94,15.97,15.93,15.96,286
20150701|2014-12-10 02:30,10,16.13,16.14,16.09,16.11,288
20150701|2014-12-10 03:00,10,16.09,16.12,16.09,16.12,86
20150701|2014-12-10 03:30,10,16.12,16.12,16.09,16.09,32
20150701|2014-12-10 04:00,10,16.08,16.09,16.07,16.08,41
20150701|2014-12-10 04:30,10,16.06,16.06,16.05,16.06,186
20150701|2014-12-10 05:00,10,16.05,16.07,16.05,16.07,151
20150701|2014-12-10 05:30,10,16.05,16.06,16.05,16.06,115
20150701|2014-12-10 06:00,10,16.05,16.06,16.05,16.06,71
20150701|2014-12-10 06:30,10,16.03,16.03,16.01,16.01,94
20150701|2014-12-10 07:00,10,16.02,16.08,16.02,16.05,276
20150701|2014-12-10 07:30,10,16.07,16.07,16.05,16.06,191
20150701|2014-12-10 08:00,10,16.06,16.07,16.05,16.07,56
20150701|2014-12-10 08:30,10,16.07,16.08,16.05,16.06,133
20150701|2014-12-10 09:00,10,16.07,16.1,16.05,16.06,212
20150701|2014-12-10 09:30,10,16.07,16.09,16.02,16.03,218
20150701|2014-12-10 10:00,10,16.04,16.05,16.01,16.04,293
20150701|2014-12-10 10:30,10,16.03,16.03,16,16,157
20150701|2014-12-10 11:00,10,16.03,16.07,16.02,16.05,319
20150701|2014-12-10 11:30,10,16.06,16.06,15.96,15.96,834
20150701|2014-12-11 02:30,11,15.97,15.99,15.96,15.99,193
20150701|2014-12-11 03:00,11,16.02,16.04,16.01,16.01,122
20150701|2014-12-11 03:30,11,16.01,16.01,16,16.01,32
20150701|2014-12-11 04:30,11,16.01,16.01,16,16,68
20150701|2014-12-11 05:00,11,16,16,16,16,188
20150701|2014-12-11 05:30,11,15.96,15.97,15.96,15.97,12
20150701|2014-12-11 06:00,11,15.96,15.96,15.95,15.95,39
20150701|2014-12-11 06:30,11,15.95,15.96,15.95,15.96,68
20150701|2014-12-11 07:00,11,15.95,16,15.94,16,152
20150701|2014-12-11 07:30,11,15.98,16.01,15.97,15.97,180
20150701|2014-12-11 08:00,11,15.98,15.98,15.87,15.92,152
20150701|2014-12-11 08:30,11,15.93,15.95,15.91,15.93,82
20150701|2014-12-11 09:00,11,15.94,15.96,15.9,15.95,145
20150701|2014-12-11 09:30,11,15.95,15.95,15.88,15.88,80
20150701|2014-12-11 10:00,11,15.88,15.92,15.88,15.89,114
20150701|2014-12-11 10:30,11,15.88,15.88,15.78,15.81,286
20150701|2014-12-11 11:00,11,15.81,15.82,15.75,15.77,143
20150701|2014-12-11 11:30,11,15.77,15.77,15.73,15.76,265
20150701|2014-12-12 02:30,12,15.73,15.8,15.71,15.77,89
20150701|2014-12-12 03:00,12,15.75,15.78,15.73,15.73,66
20150701|2014-12-12 04:00,12,15.75,15.75,15.75,15.75,15
20150701|2014-12-12 06:00,12,15.81,15.83,15.81,15.83,5
20150701|2014-12-12 06:30,12,15.8,15.81,15.8,15.8,17
20150701|2014-12-12 07:00,12,15.8,15.81,15.76,15.76,96
20150701|2014-12-12 07:30,12,15.75,15.79,15.75,15.75,215
20150701|2014-12-12 08:00,12,15.76,15.76,15.71,15.72,180
20150701|2014-12-12 08:30,12,15.72,15.73,15.71,15.72,110
20150701|2014-12-12 09:00,12,15.71,15.75,15.7,15.75,139
20150701|2014-12-12 09:30,12,15.75,15.75,15.72,15.72,19
20150701|2014-12-12 10:00,12,15.72,15.72,15.62,15.66,802
20150701|2014-12-12 10:30,12,15.67,15.69,15.66,15.67,106
20150701|2014-12-12 11:00,12,15.68,15.68,15.66,15.68,37
20150701|2014-12-12 11:30,12,15.68,15.69,15.64,15.67,153
20150701|2014-12-15 02:30,15,15.7,15.72,15.7,15.72,30
20150701|2014-12-15 03:00,15,15.74,15.75,15.74,15.75,14
20150701|2014-12-15 03:30,15,15.77,15.77,15.75,15.75,6
20150701|2014-12-15 04:00,15,15.76,15.78,15.76,15.78,15
20150701|2014-12-15 04:30,15,15.78,15.79,15.77,15.79,59
20150701|2014-12-15 05:00,15,15.79,15.79,15.79,15.79,4
20150701|2014-12-15 05:30,15,15.79,15.8,15.77,15.78,90
20150701|2014-12-15 06:00,15,15.78,15.78,15.78,15.78,2
20150701|2014-12-15 06:30,15,15.73,15.73,15.73,15.73,31
20150701|2014-12-15 07:00,15,15.74,15.79,15.73,15.73,221
20150701|2014-12-15 07:30,15,15.73,15.73,15.68,15.68,107
20150701|2014-12-15 08:00,15,15.67,15.67,15.65,15.67,132
20150701|2014-12-15 08:30,15,15.67,15.67,15.63,15.67,78
20150701|2014-12-15 09:00,15,15.66,15.69,15.66,15.66,204
20150701|2014-12-15 09:30,15,15.65,15.68,15.63,15.68,276
20150701|2014-12-15 10:00,15,15.68,15.68,15.63,15.64,390
20150701|2014-12-15 10:30,15,15.64,15.66,15.59,15.63,513
20150701|2014-12-15 11:00,15,15.62,15.62,15.54,15.55,528
20150701|2014-12-15 11:30,15,15.54,15.62,15.54,15.62,967
20150701|2014-12-16 02:30,16,15.62,15.62,15.5,15.52,185
20150701|2014-12-16 03:00,16,15.51,15.53,15.51,15.53,7
20150701|2014-12-16 03:30,16,15.55,15.55,15.55,15.55,1
20150701|2014-12-16 04:00,16,15.56,15.56,15.56,15.56,2
20150701|2014-12-16 04:30,16,15.55,15.55,15.55,15.55,7
20150701|2014-12-16 05:00,16,15.55,15.58,15.54,15.57,41
20150701|2014-12-16 05:30,16,15.53,15.53,15.45,15.46,363
20150701|2014-12-16 06:00,16,15.46,15.46,15.35,15.41,725
20150701|2014-12-16 06:30,16,15.4,15.48,15.39,15.47,239
20150701|2014-12-16 07:00,16,15.47,15.47,15.43,15.43,383
20150701|2014-12-16 07:30,16,15.42,15.45,15.37,15.39,634
20150701|2014-12-16 08:00,16,15.4,15.4,15.35,15.37,402
20150701|2014-12-16 08:30,16,15.37,15.39,15.35,15.39,231
20150701|2014-12-16 09:00,16,15.4,15.45,15.37,15.37,186
20150701|2014-12-16 09:30,16,15.37,15.39,15.35,15.35,94
20150701|2014-12-16 10:00,16,15.37,15.44,15.35,15.43,150
20150701|2014-12-16 10:30,16,15.43,15.46,15.38,15.4,967
20150701|2014-12-16 11:00,16,15.39,15.4,15.35,15.35,58
20150701|2014-12-16 11:30,16,15.36,15.38,15.3,15.32,348
20150701|2014-12-17 02:30,17,15.3,15.32,15.27,15.3,125
20150701|2014-12-17 03:00,17,15.26,15.28,15.26,15.26,48
20150701|2014-12-17 03:30,17,15.26,15.27,15.26,15.27,26
20150701|2014-12-17 04:00,17,15.28,15.3,15.28,15.29,14
20150701|2014-12-17 04:30,17,15.31,15.31,15.3,15.3,16
20150701|2014-12-17 05:00,17,15.29,15.3,15.28,15.3,12
20150701|2014-12-17 05:30,17,15.26,15.26,15.24,15.24,85
20150701|2014-12-17 06:00,17,15.26,15.27,15.23,15.27,60
20150701|2014-12-17 06:30,17,15.26,15.28,15.24,15.26,247
20150701|2014-12-17 07:00,17,15.25,15.34,15.25,15.33,211
20150701|2014-12-17 07:30,17,15.33,15.33,15.28,15.29,74
20150701|2014-12-17 08:00,17,15.31,15.36,15.29,15.35,40
20150701|2014-12-17 08:30,17,15.34,15.35,15.3,15.35,166
20150701|2014-12-17 09:00,17,15.36,15.42,15.36,15.39,113
20150701|2014-12-17 09:30,17,15.39,15.45,15.37,15.4,164
20150701|2014-12-17 10:00,17,15.41,15.42,15.37,15.37,63
20150701|2014-12-17 10:30,17,15.37,15.4,15.29,15.38,114
20150701|2014-12-17 11:00,17,15.39,15.44,15.36,15.41,81
20150701|2014-12-17 11:30,17,15.41,15.43,15.34,15.37,409
20150701|2014-12-18 02:30,18,15.37,15.5,15.37,15.5,603
20150701|2014-12-18 03:00,18,15.5,15.52,15.47,15.51,78
20150701|2014-12-18 03:30,18,15.51,15.54,15.51,15.53,49
20150701|2014-12-18 04:00,18,15.51,15.51,15.51,15.51,1
20150701|2014-12-18 04:30,18,15.49,15.49,15.49,15.49,34
20150701|2014-12-18 05:00,18,15.49,15.53,15.48,15.5,30
20150701|2014-12-18 05:30,18,15.47,15.5,15.47,15.5,16
20150701|2014-12-18 06:30,18,15.48,15.5,15.46,15.5,169
20150701|2014-12-18 07:00,18,15.52,15.56,15.49,15.56,536
20150701|2014-12-18 07:30,18,15.55,15.56,15.54,15.54,48
20150701|2014-12-18 08:00,18,15.56,15.57,15.53,15.57,39
20150701|2014-12-18 08:30,18,15.56,15.58,15.53,15.58,115
20150701|2014-12-18 09:00,18,15.55,15.56,15.52,15.53,68
20150701|2014-12-18 09:30,18,15.52,15.53,15.52,15.52,29
20150701|2014-12-18 10:00,18,15.53,15.56,15.51,15.55,59
20150701|2014-12-18 10:30,18,15.54,15.57,15.53,15.54,48
20150701|2014-12-18 11:00,18,15.56,15.56,15.55,15.56,44
20150701|2014-12-18 11:30,18,15.56,15.61,15.56,15.57,405
20150701|2014-12-19 02:30,19,15.7,15.7,15.49,15.64,188
20150701|2014-12-19 03:30,19,15.61,15.61,15.6,15.6,5
20150701|2014-12-19 04:00,19,15.62,15.62,15.6,15.6,4
20150701|2014-12-19 05:00,19,15.54,15.63,15.54,15.63,11
20150701|2014-12-19 05:30,19,15.64,15.64,15.64,15.64,5
20150701|2014-12-19 06:00,19,15.6,15.6,15.59,15.6,24
20150701|2014-12-19 06:30,19,15.55,15.6,15.54,15.54,14
20150701|2014-12-19 07:00,19,15.57,15.57,15.5,15.52,130
20150701|2014-12-19 07:30,19,15.54,15.58,15.52,15.55,68
20150701|2014-12-19 08:00,19,15.55,15.57,15.55,15.56,105
20150701|2014-12-19 08:30,19,15.55,15.62,15.54,15.62,32
20150701|2014-12-19 09:00,19,15.61,15.61,15.58,15.58,61
20150701|2014-12-19 09:30,19,15.58,15.68,15.58,15.67,100
20150701|2014-12-19 10:00,19,15.67,15.68,15.57,15.57,253
20150701|2014-12-19 10:30,19,15.58,15.62,15.56,15.56,113
20150701|2014-12-19 11:00,19,15.56,15.59,15.54,15.54,166
20150701|2014-12-19 11:30,19,15.56,15.61,15.56,15.56,231
20150701|2014-12-22 02:30,22,15.59,15.64,15.59,15.63,25
20150701|2014-12-22 03:00,22,15.64,15.64,15.6,15.6,40
20150701|2014-12-22 03:30,22,15.62,15.62,15.62,15.62,16
20150701|2014-12-22 04:00,22,15.62,15.62,15.6,15.6,7
20150701|2014-12-22 05:00,22,15.6,15.6,15.6,15.6,3
20150701|2014-12-22 05:30,22,15.59,15.6,15.59,15.6,6
20150701|2014-12-22 06:00,22,15.6,15.6,15.59,15.6,23
20150701|2014-12-22 06:30,22,15.6,15.61,15.6,15.61,7
20150701|2014-12-22 07:00,22,15.6,15.67,15.6,15.67,68
20150701|2014-12-22 07:30,22,15.68,15.76,15.63,15.64,418
20150701|2014-12-22 08:00,22,15.65,15.66,15.64,15.64,99
20150701|2014-12-22 08:30,22,15.65,15.65,15.59,15.61,72
20150701|2014-12-22 09:00,22,15.62,15.63,15.6,15.61,32
20150701|2014-12-22 09:30,22,15.61,15.61,15.52,15.56,76
20150701|2014-12-22 10:00,22,15.54,15.56,15.53,15.53,77
20150701|2014-12-22 10:30,22,15.52,15.52,15.43,15.44,159
20150701|2014-12-22 11:00,22,15.45,15.49,15.44,15.48,92
20150701|2014-12-22 11:30,22,15.51,15.52,15.46,15.47,387
20150701|2014-12-23 02:30,23,15.49,15.52,15.48,15.51,120
20150701|2014-12-23 03:00,23,15.49,15.49,15.49,15.49,1
20150701|2014-12-23 03:30,23,15.47,15.49,15.47,15.49,4
20150701|2014-12-23 04:30,23,15.52,15.52,15.52,15.52,2
20150701|2014-12-23 05:00,23,15.51,15.51,15.51,15.51,1
20150701|2014-12-23 05:30,23,15.52,15.53,15.52,15.53,27
20150701|2014-12-23 06:00,23,15.54,15.54,15.54,15.54,3
20150701|2014-12-23 06:30,23,15.53,15.53,15.53,15.53,25
20150701|2014-12-23 07:00,23,15.54,15.55,15.52,15.52,33
20150701|2014-12-23 07:30,23,15.51,15.51,15.49,15.51,65
20150701|2014-12-23 08:00,23,15.51,15.52,15.42,15.43,103
20150701|2014-12-23 08:30,23,15.45,15.46,15.44,15.45,85
20150701|2014-12-23 09:00,23,15.45,15.45,15.42,15.44,203
20150701|2014-12-23 09:30,23,15.44,15.5,15.44,15.5,114
20150701|2014-12-23 10:00,23,15.48,15.48,15.44,15.47,137
20150701|2014-12-23 10:30,23,15.45,15.48,15.45,15.48,39
20150701|2014-12-23 11:00,23,15.49,15.49,15.46,15.48,262
20150701|2014-12-23 11:30,23,15.47,15.49,15.44,15.44,240
20150701|2014-12-24 02:30,24,15.44,15.46,15.41,15.45,28
20150701|2014-12-24 03:00,24,15.44,15.44,15.44,15.44,2
20150701|2014-12-24 03:30,24,15.45,15.46,15.45,15.46,7
20150701|2014-12-24 04:00,24,15.47,15.47,15.47,15.47,2
20150701|2014-12-24 05:00,24,15.47,15.47,15.47,15.47,5
20150701|2014-12-24 05:30,24,15.47,15.48,15.45,15.45,31
20150701|2014-12-24 06:00,24,15.47,15.48,15.47,15.48,26
20150701|2014-12-24 06:30,24,15.43,15.43,15.43,15.43,1
20150701|2014-12-24 07:00,24,15.46,15.46,15.42,15.43,32
20150701|2014-12-24 07:30,24,15.44,15.46,15.43,15.43,59
20150701|2014-12-24 08:00,24,15.43,15.45,15.42,15.43,27
20150701|2014-12-24 08:30,24,15.43,15.46,15.41,15.43,38
20150701|2014-12-24 09:00,24,15.46,15.46,15.43,15.44,51
20150701|2014-12-24 09:30,24,15.45,15.46,15.44,15.46,38
20150701|2014-12-24 10:00,24,15.45,15.45,15.42,15.43,37
20150701|2014-12-24 10:30,24,15.42,15.47,15.41,15.45,40
20150701|2014-12-24 11:00,24,15.44,15.44,15.42,15.42,29
20150701|2014-12-24 11:30,24,15.42,15.44,15.4,15.43,72
20150701|2014-12-26 07:00,26,15.3,15.3,15.3,15.3,1
20150701|2014-12-26 07:30,26,15.42,15.42,15.42,15.42,2
20150701|2014-12-26 08:00,26,15.42,15.42,15.37,15.37,10
20150701|2014-12-26 08:30,26,15.38,15.39,15.36,15.39,43
20150701|2014-12-26 09:00,26,15.38,15.39,15.38,15.39,23
20150701|2014-12-26 09:30,26,15.39,15.43,15.39,15.43,32
20150701|2014-12-26 10:00,26,15.42,15.43,15.42,15.42,9
20150701|2014-12-26 10:30,26,15.42,15.44,15.41,15.43,47
20150701|2014-12-26 11:00,26,15.42,15.42,15.4,15.41,45
20150701|2014-12-26 11:30,26,15.42,15.42,15.37,15.39,215
20150701|2014-12-29 02:30,29,15.46,15.55,15.43,15.53,89
20150701|2014-12-29 03:00,29,15.55,15.55,15.53,15.54,40
20150701|2014-12-29 03:30,29,15.54,15.54,15.52,15.52,8
20150701|2014-12-29 04:00,29,15.53,15.54,15.53,15.54,7
20150701|2014-12-29 04:30,29,15.53,15.53,15.53,15.53,10
20150701|2014-12-29 05:00,29,15.53,15.53,15.5,15.5,30
20150701|2014-12-29 05:30,29,15.5,15.5,15.45,15.46,105
20150701|2014-12-29 06:00,29,15.5,15.5,15.5,15.5,13
20150701|2014-12-29 06:30,29,15.5,15.52,15.46,15.46,41
20150701|2014-12-29 07:00,29,15.46,15.46,15.43,15.44,73
20150701|2014-12-29 07:30,29,15.44,15.45,15.37,15.4,104
20150701|2014-12-29 08:00,29,15.39,15.39,15.39,15.39,11
20150701|2014-12-29 08:30,29,15.38,15.4,15.38,15.4,18
20150701|2014-12-29 09:00,29,15.41,15.41,15.36,15.37,66
20150701|2014-12-29 09:30,29,15.38,15.38,15.35,15.37,37
20150701|2014-12-29 10:00,29,15.35,15.36,15.34,15.34,56
20150701|2014-12-29 10:30,29,15.34,15.35,15.28,15.32,253
20150701|2014-12-29 11:00,29,15.32,15.32,15.25,15.27,324
20150701|2014-12-29 11:30,29,15.27,15.34,15.26,15.34,128
20150701|2014-12-30 02:30,30,15.33,15.35,15.3,15.31,118
20150701|2014-12-30 03:30,30,15.33,15.33,15.33,15.33,4
20150701|2014-12-30 04:00,30,15.34,15.35,15.34,15.34,11
20150701|2014-12-30 04:30,30,15.33,15.33,15.33,15.33,10
20150701|2014-12-30 05:30,30,15.33,15.33,15.33,15.33,7
20150701|2014-12-30 06:00,30,15.35,15.36,15.35,15.36,2
20150701|2014-12-30 06:30,30,15.33,15.33,15.32,15.32,31
20150701|2014-12-30 07:00,30,15.33,15.41,15.33,15.39,159
20150701|2014-12-30 07:30,30,15.37,15.4,15.34,15.39,99
20150701|2014-12-30 08:00,30,15.37,15.37,15.36,15.36,2
20150701|2014-12-30 08:30,30,15.37,15.39,15.36,15.39,129
20150701|2014-12-30 09:00,30,15.39,15.41,15.38,15.38,85
20150701|2014-12-30 09:30,30,15.39,15.39,15.38,15.38,13
20150701|2014-12-30 10:00,30,15.38,15.38,15.34,15.34,49
20150701|2014-12-30 10:30,30,15.34,15.35,15.33,15.34,111
20150701|2014-12-30 11:00,30,15.35,15.39,15.35,15.38,130
20150701|2014-12-30 11:30,30,15.38,15.38,15.31,15.31,589
20150701|2014-12-31 02:30,31,15.36,15.4,15.36,15.4,47
20150701|2014-12-31 04:00,31,15.38,15.38,15.38,15.38,2
20150701|2014-12-31 04:30,31,15.42,15.42,15.41,15.41,15
20150701|2014-12-31 05:00,31,15.4,15.4,15.4,15.4,4
20150701|2014-12-31 05:30,31,15.4,15.44,15.4,15.44,37
20150701|2014-12-31 06:00,31,15.44,15.51,15.4,15.42,77
20150701|2014-12-31 06:30,31,15.36,15.39,15.36,15.39,19
20150701|2014-12-31 07:00,31,15.37,15.37,15.32,15.33,8
20150701|2014-12-31 07:30,31,15.33,15.39,15.32,15.32,173
20150701|2014-12-31 08:00,31,15.32,15.32,15.28,15.29,78
20150701|2014-12-31 08:30,31,15.29,15.29,15.25,15.28,76
20150701|2014-12-31 09:00,31,15.27,15.3,15.27,15.3,47
20150701|2014-12-31 09:30,31,15.3,15.31,15.29,15.3,74
20150701|2014-12-31 10:00,31,15.31,15.31,15.26,15.27,35
20150701|2014-12-31 10:30,31,15.26,15.31,15.25,15.29,56
20150701|2014-12-31 11:00,31,15.25,15.25,15.22,15.23,132
20150701|2014-12-31 11:30,31,15.23,15.32,15.21,15.32,249
20150701|2015-01-02 07:00,2,15.25,15.25,15.18,15.18,163
20150701|2015-01-02 07:30,2,15.18,15.19,15.1,15.1,232
20150701|2015-01-02 08:00,2,15.11,15.11,15.04,15.04,378
20150701|2015-01-02 08:30,2,15.03,15.04,14.99,15.04,208
20150701|2015-01-02 09:00,2,15.01,15.02,14.98,14.98,113
20150701|2015-01-02 09:30,2,14.98,14.98,14.96,14.97,276
20150701|2015-01-02 10:00,2,14.97,14.99,14.95,14.98,195
20150701|2015-01-02 10:30,2,14.96,14.96,14.92,14.92,172
20150701|2015-01-02 11:00,2,14.92,14.93,14.91,14.93,26
20150701|2015-01-02 11:30,2,14.93,14.95,14.87,14.95,557
20150701|2015-01-05 02:30,5,14.93,14.99,14.91,14.98,258
20150701|2015-01-05 03:00,5,14.97,14.99,14.97,14.99,21
20150701|2015-01-05 03:30,5,14.97,14.97,14.96,14.96,82
20150701|2015-01-05 04:00,5,14.97,14.97,14.97,14.97,5
20150701|2015-01-05 05:00,5,14.96,14.96,14.91,14.91,67
20150701|2015-01-05 05:30,5,14.89,14.91,14.88,14.91,62
20150701|2015-01-05 06:00,5,14.92,14.92,14.92,14.92,1
20150701|2015-01-05 06:30,5,14.89,14.89,14.81,14.81,132
20150701|2015-01-05 07:00,5,14.83,14.92,14.79,14.92,788
20150701|2015-01-05 07:30,5,14.91,14.94,14.89,14.89,330
20150701|2015-01-05 08:00,5,14.88,14.91,14.87,14.89,116
20150701|2015-01-05 08:30,5,14.89,14.92,14.88,14.92,140
20150701|2015-01-05 09:00,5,14.92,14.95,14.92,14.93,59
20150701|2015-01-05 09:30,5,14.94,14.95,14.94,14.95,20
20150701|2015-01-05 10:00,5,14.94,14.94,14.91,14.94,67
20150701|2015-01-05 10:30,5,14.93,14.94,14.91,14.93,123
20150701|2015-01-05 11:00,5,14.93,14.95,14.92,14.94,154
20150701|2015-01-05 11:30,5,14.96,14.98,14.92,14.92,180
20150701|2015-01-06 02:30,6,15,15.05,14.99,15.03,215
20150701|2015-01-06 03:00,6,15.03,15.05,15.03,15.05,27
20150701|2015-01-06 03:30,6,15.05,15.05,15.03,15.03,5
20150701|2015-01-06 04:00,6,15.03,15.03,15.01,15.01,56
20150701|2015-01-06 04:30,6,15,15,14.96,14.96,66
20150701|2015-01-06 05:00,6,15,15,14.95,14.95,39
20150701|2015-01-06 05:30,6,14.99,15.01,14.99,15.01,214
20150701|2015-01-06 06:30,6,14.99,15,14.98,14.98,40
20150701|2015-01-06 07:00,6,14.98,15.05,14.96,15.05,76
20150701|2015-01-06 07:30,6,15.04,15.7,15.04,15.21,1045
20150701|2015-01-06 08:00,6,15.19,15.31,15.19,15.3,456
20150701|2015-01-06 08:30,6,15.3,15.37,15.3,15.34,255
20150701|2015-01-06 09:00,6,15.34,15.43,15.32,15.42,411
20150701|2015-01-06 09:30,6,15.43,15.49,15.41,15.44,341
20150701|2015-01-06 10:00,6,15.44,15.51,15.44,15.49,882
20150701|2015-01-06 10:30,6,15.48,15.49,15.41,15.41,183
20150701|2015-01-06 11:00,6,15.42,15.47,15.39,15.46,290
20150701|2015-01-06 11:30,6,15.45,15.5,15.45,15.47,1123
20150701|2015-01-07 02:30,7,15.5,15.51,15.45,15.45,65
20150701|2015-01-07 03:00,7,15.46,15.46,15.45,15.45,12
20150701|2015-01-07 03:30,7,15.46,15.51,15.46,15.51,67
20150701|2015-01-07 04:00,7,15.51,15.51,15.5,15.5,21
20150701|2015-01-07 04:30,7,15.5,15.5,15.5,15.5,1
20150701|2015-01-07 05:00,7,15.48,15.48,15.46,15.46,24
20150701|2015-01-07 05:30,7,15.46,15.48,15.45,15.48,82
20150701|2015-01-07 06:00,7,15.48,15.54,15.47,15.52,161
20150701|2015-01-07 06:30,7,15.49,15.49,15.42,15.42,27
20150701|2015-01-07 07:00,7,15.44,15.52,15.41,15.51,117
20150701|2015-01-07 07:30,7,15.5,15.54,15.5,15.54,92
20150701|2015-01-07 08:00,7,15.54,15.56,15.53,15.54,499
20150701|2015-01-07 08:30,7,15.53,15.54,15.52,15.52,291
20150701|2015-01-07 09:00,7,15.52,15.54,15.48,15.52,196
20150701|2015-01-07 09:30,7,15.53,15.53,15.28,15.3,242
20150701|2015-01-07 10:00,7,15.32,15.45,15.32,15.44,185
20150701|2015-01-07 10:30,7,15.44,15.45,15.41,15.44,81
20150701|2015-01-07 11:00,7,15.44,15.44,15.28,15.34,84
20150701|2015-01-07 11:30,7,15.36,15.44,15.33,15.33,322
20150701|2015-01-08 02:30,8,15.4,15.47,15.36,15.47,132
20150701|2015-01-08 03:00,8,15.45,15.45,15.45,15.45,3
20150701|2015-01-08 03:30,8,15.4,15.4,15.35,15.35,20
20150701|2015-01-08 04:00,8,15.37,15.38,15.37,15.38,24
20150701|2015-01-08 04:30,8,15.37,15.37,15.37,15.37,5
20150701|2015-01-08 05:00,8,15.35,15.4,15.35,15.35,52
20150701|2015-01-08 05:30,8,15.34,15.34,15.32,15.34,69
20150701|2015-01-08 06:00,8,15.33,15.34,15.3,15.34,27
20150701|2015-01-08 06:30,8,15.32,15.32,15.32,15.32,1
20150701|2015-01-08 07:00,8,15.38,15.41,15.36,15.41,14
20150701|2015-01-08 07:30,8,15.39,15.39,15.38,15.38,5
20150701|2015-01-08 08:00,8,15.39,15.42,15.39,15.42,52
20150701|2015-01-08 08:30,8,15.43,15.49,15.43,15.49,220
20150701|2015-01-08 09:00,8,15.5,15.54,15.48,15.54,117
20150701|2015-01-08 09:30,8,15.54,15.55,15.51,15.52,153
20150701|2015-01-08 10:00,8,15.53,15.58,15.52,15.56,297
20150701|2015-01-08 10:30,8,15.55,15.73,15.55,15.7,1050
20150701|2015-01-08 11:00,8,15.69,15.69,15.45,15.49,141
20150701|2015-01-08 11:30,8,15.51,15.51,15.43,15.47,215
20150701|2015-01-09 02:30,9,15.43,15.44,15.4,15.44,31
20150701|2015-01-09 03:00,9,15.47,15.47,15.47,15.47,2
20150701|2015-01-09 03:30,9,15.45,15.45,15.45,15.45,2
20150701|2015-01-09 04:00,9,15.44,15.47,15.44,15.46,5
20150701|2015-01-09 04:30,9,15.45,15.47,15.45,15.47,28
20150701|2015-01-09 05:00,9,15.46,15.46,15.46,15.46,1
20150701|2015-01-09 05:30,9,15.45,15.45,15.44,15.44,2
20150701|2015-01-09 06:00,9,15.44,15.45,15.44,15.45,31
20150701|2015-01-09 06:30,9,15.45,15.45,15.45,15.45,74
20150701|2015-01-09 07:00,9,15.45,15.47,15.44,15.46,71
20150701|2015-01-09 07:30,9,15.48,15.52,15.44,15.44,310
20150701|2015-01-09 08:00,9,15.47,15.5,15.47,15.5,36
20150701|2015-01-09 08:30,9,15.52,15.54,15.49,15.5,96
20150701|2015-01-09 09:00,9,15.48,15.53,15.48,15.53,57
20150701|2015-01-09 09:30,9,15.54,15.56,15.46,15.46,286
20150701|2015-01-09 10:00,9,15.49,15.52,15.47,15.52,37
20150701|2015-01-09 10:30,9,15.52,15.53,15.49,15.52,22
20150701|2015-01-09 11:00,9,15.51,15.57,15.51,15.54,58
20150701|2015-01-09 11:30,9,15.55,15.56,15.45,15.47,292
20150701|2015-01-12 02:30,12,15.52,15.58,15.5,15.58,113
20150701|2015-01-12 03:30,12,15.54,15.54,15.54,15.54,36
20150701|2015-01-12 04:00,12,15.55,15.55,15.54,15.54,116
20150701|2015-01-12 04:30,12,15.52,15.52,15.51,15.52,6
20150701|2015-01-12 05:00,12,15.53,15.53,15.53,15.53,2
20150701|2015-01-12 05:30,12,15.54,15.54,15.5,15.5,100
20150701|2015-01-12 06:00,12,15.52,15.52,15.52,15.52,1
20150701|2015-01-12 06:30,12,15.47,15.49,15.44,15.44,82
20150701|2015-01-12 07:00,12,15.44,15.44,15.32,15.35,400
20150701|2015-01-12 07:30,12,15.36,15.41,15.36,15.41,84
20150701|2015-01-12 08:00,12,15.41,15.41,15.36,15.39,120
20150701|2015-01-12 08:30,12,15.39,15.41,15.39,15.4,317
20150701|2015-01-12 09:00,12,15.4,15.4,15.37,15.38,58
20150701|2015-01-12 09:30,12,15.39,15.39,15.36,15.39,49
20150701|2015-01-12 10:00,12,15.39,15.44,15.38,15.38,200
20150701|2015-01-12 10:30,12,15.37,15.4,15.33,15.4,130
20150701|2015-01-12 11:00,12,15.41,15.43,15.4,15.42,35
20150701|2015-01-12 11:30,12,15.41,15.41,15.3,15.31,276
20150701|2015-01-13 02:30,13,15.34,15.34,15.24,15.29,70
20150701|2015-01-13 03:00,13,15.32,15.32,15.27,15.27,8
20150701|2015-01-13 03:30,13,15.29,15.34,15.29,15.32,10
20150701|2015-01-13 04:00,13,15.29,15.3,15.28,15.28,60
20150701|2015-01-13 04:30,13,15.28,15.3,15.28,15.3,7
20150701|2015-01-13 05:00,13,15.31,15.31,15.31,15.31,10
20150701|2015-01-13 05:30,13,15.31,15.31,15.31,15.31,1
20150701|2015-01-13 06:00,13,15.32,15.37,15.32,15.37,11
20150701|2015-01-13 06:30,13,15.37,15.37,15.37,15.37,6
20150701|2015-01-13 07:00,13,15.37,15.41,15.37,15.37,28
20150701|2015-01-13 07:30,13,15.35,15.39,15.35,15.39,29
20150701|2015-01-13 08:00,13,15.38,15.4,15.35,15.4,23
20150701|2015-01-13 08:30,13,15.4,15.42,15.38,15.4,157
20150701|2015-01-13 09:00,13,15.4,15.41,15.38,15.41,314
20150701|2015-01-13 09:30,13,15.41,15.48,15.41,15.45,345
20150701|2015-01-13 10:00,13,15.44,15.46,15.43,15.45,50
20150701|2015-01-13 10:30,13,15.46,15.48,15.45,15.47,77
20150701|2015-01-13 11:00,13,15.47,15.48,15.43,15.43,61
20150701|2015-01-13 11:30,13,15.43,15.43,15.39,15.42,167
20150701|2015-01-14 02:30,14,15.36,15.41,15.32,15.37,236
20150701|2015-01-14 03:00,14,15.37,15.4,15.37,15.38,81
20150701|2015-01-14 03:30,14,15.41,15.42,15.41,15.42,9
20150701|2015-01-14 04:00,14,15.43,15.43,15.41,15.43,99
20150701|2015-01-14 04:30,14,15.44,15.44,15.44,15.44,25
20150701|2015-01-14 05:00,14,15.42,15.42,15.42,15.42,3
20150701|2015-01-14 05:30,14,15.42,15.44,15.42,15.44,14
20150701|2015-01-14 06:00,14,15.45,15.48,15.45,15.48,46
20150701|2015-01-14 06:30,14,15.49,15.52,15.49,15.51,234
20150701|2015-01-14 07:00,14,15.5,15.58,15.47,15.57,245
20150701|2015-01-14 07:30,14,15.59,15.59,15.56,15.57,198
20150701|2015-01-14 08:00,14,15.57,15.58,15.51,15.51,32
20150701|2015-01-14 08:30,14,15.51,15.52,15.47,15.5,51
20150701|2015-01-14 09:00,14,15.5,15.55,15.5,15.53,91
20150701|2015-01-14 09:30,14,15.53,15.53,15.5,15.5,50
20150701|2015-01-14 10:00,14,15.52,15.53,15.5,15.51,72
20150701|2015-01-14 10:30,14,15.51,15.54,15.51,15.52,28
20150701|2015-01-14 11:00,14,15.5,15.54,15.5,15.51,159
20150701|2015-01-14 11:30,14,15.52,15.52,15.42,15.45,362
20150701|2015-01-15 02:30,15,15.49,15.59,15.43,15.59,118
20150701|2015-01-15 03:00,15,15.58,15.58,15.54,15.56,107
20150701|2015-01-15 03:30,15,15.56,15.6,15.55,15.6,133
20150701|2015-01-15 04:00,15,15.57,15.6,15.56,15.57,147
20150701|2015-01-15 04:30,15,15.57,15.58,15.57,15.58,45
20150701|2015-01-15 05:00,15,15.59,15.6,15.56,15.59,44
20150701|2015-01-15 05:30,15,15.59,15.61,15.59,15.59,98
20150701|2015-01-15 06:00,15,15.57,15.63,15.56,15.61,45
20150701|2015-01-15 06:30,15,15.63,15.63,15.61,15.63,127
20150701|2015-01-15 07:00,15,15.63,15.73,15.63,15.71,790
20150701|2015-01-15 07:30,15,15.73,15.74,15.69,15.69,123
20150701|2015-01-15 08:00,15,15.7,15.7,15.65,15.66,365
20150701|2015-01-15 08:30,15,15.68,15.73,15.68,15.73,261
20150701|2015-01-15 09:00,15,15.73,15.73,15.69,15.69,111
20150701|2015-01-15 09:30,15,15.69,15.72,15.69,15.71,143
20150701|2015-01-15 10:00,15,15.71,15.73,15.7,15.73,189
20150701|2015-01-15 10:30,15,15.74,15.74,15.71,15.73,372
20150701|2015-01-15 11:00,15,15.73,15.75,15.73,15.74,172
20150701|2015-01-15 11:30,15,15.74,15.83,15.72,15.73,1547
20150701|2015-01-16 02:30,16,15.77,15.8,15.75,15.77,127
20150701|2015-01-16 03:00,16,15.79,15.79,15.77,15.77,22
20150701|2015-01-16 03:30,16,15.79,15.79,15.78,15.79,103
20150701|2015-01-16 04:00,16,15.79,15.79,15.75,15.76,19
20150701|2015-01-16 04:30,16,15.78,15.79,15.76,15.76,28
20150701|2015-01-16 05:00,16,15.77,15.77,15.75,15.75,7
20150701|2015-01-16 05:30,16,15.76,15.77,15.74,15.75,236
20150701|2015-01-16 06:00,16,15.76,15.76,15.74,15.76,313
20150701|2015-01-16 06:30,16,15.76,15.77,15.71,15.72,376
20150701|2015-01-16 07:00,16,15.72,15.73,15.7,15.7,376
20150701|2015-01-16 07:30,16,15.7,15.78,15.7,15.77,381
20150701|2015-01-16 08:00,16,15.79,15.83,15.78,15.8,411
20150701|2015-01-16 08:30,16,15.81,15.85,15.81,15.85,218
20150701|2015-01-16 09:00,16,15.84,15.85,15.83,15.84,146
20150701|2015-01-16 09:30,16,15.84,15.89,15.82,15.82,470
20150701|2015-01-16 10:00,16,15.83,15.88,15.83,15.86,209
20150701|2015-01-16 10:30,16,15.84,15.84,15.7,15.73,252
20150701|2015-01-16 11:00,16,15.74,15.82,15.74,15.79,48
20150701|2015-01-16 11:30,16,15.81,15.83,15.77,15.77,704
20150701|2015-01-20 02:30,20,15.84,15.92,15.84,15.91,744
20150701|2015-01-20 03:00,20,15.89,15.91,15.89,15.89,37
20150701|2015-01-20 03:30,20,15.9,15.9,15.89,15.9,38
20150701|2015-01-20 04:00,20,15.92,15.92,15.89,15.9,84
20150701|2015-01-20 04:30,20,15.9,15.93,15.88,15.9,131
20150701|2015-01-20 05:00,20,15.89,15.9,15.86,15.86,437
20150701|2015-01-20 05:30,20,15.87,15.93,15.84,15.93,400
20150701|2015-01-20 06:00,20,15.86,15.86,15.84,15.84,152
20150701|2015-01-20 06:30,20,15.85,15.9,15.83,15.89,97
20150701|2015-01-20 07:00,20,15.89,15.91,15.82,15.89,175
20150701|2015-01-20 07:30,20,15.88,15.91,15.86,15.88,205
20150701|2015-01-20 08:00,20,15.87,15.91,15.87,15.9,65
20150701|2015-01-20 08:30,20,15.91,15.91,15.88,15.89,132
20150701|2015-01-20 09:00,20,15.89,16.07,15.88,16.07,885
20150701|2015-01-20 09:30,20,16.07,16.12,15.98,15.99,1116
20150701|2015-01-20 10:00,20,15.99,16.05,15.98,16.05,884
20150701|2015-01-20 10:30,20,16.05,16.08,16.04,16.05,120
20150701|2015-01-20 11:00,20,16.04,16.18,16.03,16.16,1242
20150701|2015-01-20 11:30,20,16.16,16.17,16.09,16.13,1090
20150701|2015-01-21 02:30,21,16.17,16.21,16.17,16.21,553
20150701|2015-01-21 03:00,21,16.21,16.24,16.2,16.24,299
20150701|2015-01-21 03:30,21,16.23,16.24,16.23,16.24,45
20150701|2015-01-21 04:00,21,16.24,16.24,16.23,16.24,54
20150701|2015-01-21 04:30,21,16.24,16.25,16.19,16.21,298
20150701|2015-01-21 05:00,21,16.21,16.22,16.17,16.22,53
20150701|2015-01-21 05:30,21,16.23,16.24,16.23,16.23,30
20150701|2015-01-21 06:00,21,16.24,16.27,16.24,16.25,261
20150701|2015-01-21 06:30,21,16.26,16.26,16.21,16.26,126
20150701|2015-01-21 07:00,21,16.21,16.21,16.15,16.15,249
20150701|2015-01-21 07:30,21,16.17,16.2,16.14,16.18,237
20150701|2015-01-21 08:00,21,16.2,16.2,16.17,16.19,52
20150701|2015-01-21 08:30,21,16.19,16.23,16.19,16.22,341
20150701|2015-01-21 09:00,21,16.23,16.24,16.22,16.24,217
20150701|2015-01-21 09:30,21,16.23,16.24,16.21,16.24,112
20150701|2015-01-21 10:00,21,16.25,16.33,16.24,16.31,750
20150701|2015-01-21 10:30,21,16.32,16.34,16.29,16.33,930
20150701|2015-01-21 11:00,21,16.32,16.36,16.32,16.36,525
20150701|2015-01-21 11:30,21,16.37,16.4,16.19,16.21,1401
20150701|2015-01-22 02:30,22,16.22,16.34,16.14,16.16,1745
20150701|2015-01-22 03:00,22,16.12,16.13,16.09,16.11,247
20150701|2015-01-22 03:30,22,16.11,16.14,16.09,16.13,131
20150701|2015-01-22 04:00,22,16.13,16.14,16.08,16.08,278
20150701|2015-01-22 04:30,22,16.09,16.15,16.09,16.15,83
20150701|2015-01-22 05:00,22,16.14,16.18,16.14,16.16,243
20150701|2015-01-22 05:30,22,16.16,16.22,16.15,16.22,106
20150701|2015-01-22 06:00,22,16.2,16.23,16.2,16.23,54
20150701|2015-01-22 06:30,22,16.21,16.23,16.21,16.21,34
20150701|2015-01-22 07:00,22,16.23,16.28,16.23,16.28,109
20150701|2015-01-22 07:30,22,16.27,16.29,16.17,16.2,434
20150701|2015-01-22 08:00,22,16.23,16.29,16.23,16.29,147
20150701|2015-01-22 08:30,22,16.29,16.29,16.26,16.29,252
20150701|2015-01-22 09:00,22,16.3,16.33,16.3,16.32,316
20150701|2015-01-22 09:30,22,16.33,16.33,16.23,16.31,233
20150701|2015-01-22 10:00,22,16.31,16.33,16.27,16.29,145
20150701|2015-01-22 10:30,22,16.31,16.33,16.31,16.32,121
20150701|2015-01-22 11:00,22,16.32,16.35,16.31,16.35,329
20150701|2015-01-22 11:30,22,16.35,16.38,16.32,16.33,1275
20150701|2015-01-23 02:30,23,16.3,16.34,16.24,16.31,791
20150701|2015-01-23 03:00,23,16.31,16.32,16.29,16.3,119
20150701|2015-01-23 03:30,23,16.3,16.31,16.3,16.31,84
20150701|2015-01-23 04:00,23,16.31,16.31,16.3,16.3,69
20150701|2015-01-23 04:30,23,16.3,16.3,16.24,16.25,436
20150701|2015-01-23 05:00,23,16.25,16.29,16.25,16.29,41
20150701|2015-01-23 05:30,23,16.29,16.31,16.28,16.31,90
20150701|2015-01-23 06:00,23,16.29,16.32,16.29,16.3,106
20150701|2015-01-23 06:30,23,16.3,16.31,16.27,16.27,238
20150701|2015-01-23 07:00,23,16.25,16.29,16.18,16.18,235
20150701|2015-01-23 07:30,23,16.19,16.22,15.65,15.94,1219
20150701|2015-01-23 08:00,23,15.94,15.98,15.9,15.9,282
20150701|2015-01-23 08:30,23,15.9,16,15.88,15.99,403
20150701|2015-01-23 09:00,23,16,16.01,15.93,15.93,161
20150701|2015-01-23 09:30,23,15.94,15.96,15.88,15.88,71
20150701|2015-01-23 10:00,23,15.88,15.88,15.8,15.85,142
20150701|2015-01-23 10:30,23,15.86,15.91,15.84,15.88,61
20150701|2015-01-23 11:00,23,15.85,15.85,15.79,15.8,291
20150701|2015-01-23 11:30,23,15.82,15.83,15.74,15.79,1341
20150701|2015-01-26 02:30,26,15.83,15.83,15.75,15.8,405
20150701|2015-01-26 03:00,26,15.82,15.83,15.82,15.82,48
20150701|2015-01-26 03:30,26,15.83,15.88,15.81,15.88,109
20150701|2015-01-26 04:00,26,15.87,15.87,15.85,15.87,267
20150701|2015-01-26 04:30,26,15.85,15.87,15.85,15.86,149
20150701|2015-01-26 05:00,26,15.86,15.87,15.86,15.87,280
20150701|2015-01-26 05:30,26,15.87,15.88,15.86,15.87,224
20150701|2015-01-26 06:00,26,15.88,15.9,15.88,15.9,15
20150701|2015-01-26 06:30,26,15.89,15.89,15.86,15.88,182
20150701|2015-01-26 07:00,26,15.9,15.94,15.89,15.92,301
20150701|2015-01-26 07:30,26,15.92,15.96,15.91,15.96,99
20150701|2015-01-26 08:00,26,15.94,15.99,15.94,15.99,286
20150701|2015-01-26 08:30,26,15.99,16.01,15.94,16.01,203
20150701|2015-01-26 09:00,26,16.02,16.08,16.01,16.08,433
20150701|2015-01-26 09:30,26,16.07,16.08,16.05,16.07,187
20150701|2015-01-26 10:00,26,16.07,16.08,15.92,15.92,239
20150701|2015-01-26 10:30,26,15.94,15.94,15.84,15.87,85
20150701|2015-01-26 11:00,26,15.91,15.99,15.9,15.98,170
20150701|2015-01-26 11:30,26,15.99,16.07,15.96,16.07,801
20150701|2015-01-27 02:30,27,15.92,15.92,15.77,15.85,615
20150701|2015-01-27 03:00,27,15.86,15.87,15.82,15.84,274
20150701|2015-01-27 03:30,27,15.84,15.85,15.82,15.82,344
20150701|2015-01-27 04:00,27,15.84,15.87,15.84,15.85,70
20150701|2015-01-27 04:30,27,15.85,15.86,15.83,15.83,66
20150701|2015-01-27 05:00,27,15.82,15.83,15.81,15.83,5
20150701|2015-01-27 06:00,27,15.85,15.85,15.8,15.8,243
20150701|2015-01-27 06:30,27,15.79,15.79,15.73,15.77,264
20150701|2015-01-27 07:00,27,15.78,15.8,15.75,15.75,434
20150701|2015-01-27 07:30,27,15.75,15.78,15.71,15.73,600
20150701|2015-01-27 08:00,27,15.72,15.78,15.71,15.77,357
20150701|2015-01-27 08:30,27,15.77,15.78,15.73,15.76,552
20150701|2015-01-27 09:00,27,15.73,15.73,15.62,15.69,279
20150701|2015-01-27 09:30,27,15.69,15.71,15.67,15.69,186
20150701|2015-01-27 10:00,27,15.67,15.72,15.66,15.72,90
20150701|2015-01-27 10:30,27,15.73,15.87,15.72,15.74,112
20150701|2015-01-27 11:00,27,15.74,15.75,15.7,15.72,46
20150701|2015-01-27 11:30,27,15.72,15.86,15.72,15.86,466
20150701|2015-01-28 02:30,28,15.81,15.97,15.81,15.93,159
20150701|2015-01-28 03:00,28,15.87,15.9,15.86,15.88,105
20150701|2015-01-28 03:30,28,15.88,15.92,15.86,15.92,116
20150701|2015-01-28 04:00,28,15.91,15.91,15.87,15.89,61
20150701|2015-01-28 04:30,28,15.88,15.88,15.81,15.84,130
20150701|2015-01-28 05:00,28,15.83,15.84,15.79,15.82,73
20150701|2015-01-28 05:30,28,15.79,15.86,15.79,15.86,31
20150701|2015-01-28 06:00,28,15.86,15.91,15.86,15.91,77
20150701|2015-01-28 06:30,28,15.89,15.91,15.89,15.89,10
20150701|2015-01-28 07:00,28,15.89,15.89,15.78,15.8,196
20150701|2015-01-28 07:30,28,15.81,15.81,15.78,15.78,27
20150701|2015-01-28 08:00,28,15.78,15.83,15.78,15.78,23
20150701|2015-01-28 08:30,28,15.77,15.77,15.71,15.72,84
20150701|2015-01-28 09:00,28,15.71,15.73,15.68,15.69,401
20150701|2015-01-28 09:30,28,15.69,15.76,15.69,15.7,152
20150701|2015-01-28 10:00,28,15.69,15.71,15.66,15.69,285
20150701|2015-01-28 10:30,28,15.68,15.68,15.65,15.66,179
20150701|2015-01-28 11:00,28,15.66,15.7,15.6,15.7,184
20150701|2015-01-28 11:30,28,15.71,15.8,15.64,15.77,447
20150701|2015-01-29 02:30,29,15.77,15.77,15.65,15.68,360
20150701|2015-01-29 03:00,29,15.7,15.7,15.66,15.69,123
20150701|2015-01-29 04:00,29,15.67,15.67,15.65,15.65,21
20150701|2015-01-29 04:30,29,15.64,15.64,15.52,15.64,401
20150701|2015-01-29 05:00,29,15.64,15.64,15.6,15.6,44
20150701|2015-01-29 05:30,29,15.6,15.64,15.58,15.62,56
20150701|2015-01-29 06:00,29,15.63,15.65,15.61,15.63,38
20150701|2015-01-29 06:30,29,15.61,15.61,15.58,15.6,48
20150701|2015-01-29 07:00,29,15.58,15.58,15.54,15.54,230
20150701|2015-01-29 07:30,29,15.57,15.59,15.54,15.59,234
20150701|2015-01-29 08:00,29,15.56,15.56,15.54,15.54,220
20150701|2015-01-29 08:30,29,15.54,15.62,15.54,15.58,140
20150701|2015-01-29 09:00,29,15.59,15.6,15.55,15.55,178
20150701|2015-01-29 09:30,29,15.56,15.59,15.55,15.55,175
20150701|2015-01-29 10:00,29,15.55,15.55,15.46,15.49,774
20150701|2015-01-29 10:30,29,15.49,15.5,15.45,15.45,357
20150701|2015-01-29 11:00,29,15.44,15.46,15.38,15.39,592
20150701|2015-01-29 11:30,29,15.39,15.47,15.37,15.45,862
20150701|2015-01-30 02:30,30,15.48,15.48,15.37,15.39,147
20150701|2015-01-30 03:00,30,15.44,15.44,15.41,15.42,14
20150701|2015-01-30 03:30,30,15.43,15.47,15.42,15.46,142
20150701|2015-01-30 04:00,30,15.45,15.49,15.45,15.49,29
20150701|2015-01-30 04:30,30,15.49,15.49,15.48,15.48,30
20150701|2015-01-30 05:00,30,15.47,15.47,15.42,15.45,26
20150701|2015-01-30 05:30,30,15.42,15.42,15.34,15.37,320
20150701|2015-01-30 06:00,30,15.36,15.37,15.36,15.37,3
20150701|2015-01-30 06:30,30,15.36,15.36,15.32,15.33,184
20150701|2015-01-30 07:00,30,15.35,15.39,15.35,15.37,150
20150701|2015-01-30 07:30,30,15.38,15.38,15.27,15.29,916
20150701|2015-01-30 08:00,30,15.27,15.28,15.25,15.26,227
20150701|2015-01-30 08:30,30,15.26,15.31,15.24,15.31,407
20150701|2015-01-30 09:00,30,15.3,15.31,15.23,15.25,248
20150701|2015-01-30 09:30,30,15.24,15.24,15.22,15.22,93
20150701|2015-01-30 10:00,30,15.22,15.22,15.2,15.21,330
20150701|2015-01-30 10:30,30,15.21,15.22,15.18,15.21,371
20150701|2015-01-30 11:00,30,15.21,15.23,15.2,15.23,528
20150701|2015-01-30 11:30,30,15.22,15.35,15.22,15.31,893
20150701|2015-02-02 02:30,2,15.33,15.33,15.23,15.25,484
20150701|2015-02-02 03:00,2,15.25,15.25,15.23,15.24,15
20150701|2015-02-02 03:30,2,15.24,15.24,15.21,15.21,19
20150701|2015-02-02 04:00,2,15.2,15.2,15.14,15.17,352
20150701|2015-02-02 04:30,2,15.17,15.17,15.14,15.15,322
20150701|2015-02-02 05:00,2,15.15,15.16,15.11,15.16,277
20150701|2015-02-02 05:30,2,15.18,15.21,15.18,15.2,51
20150701|2015-02-02 06:00,2,15.21,15.22,15.19,15.22,81
20150701|2015-02-02 06:30,2,15.2,15.24,15.2,15.23,273
20150701|2015-02-02 07:00,2,15.23,15.25,15.17,15.22,516
20150701|2015-02-02 07:30,2,15.21,15.24,15.16,15.16,376
20150701|2015-02-02 08:00,2,15.16,15.18,15.1,15.12,268
20150701|2015-02-02 08:30,2,15.13,15.13,15.08,15.11,534
20150701|2015-02-02 09:00,2,15.1,15.12,15.06,15.06,385
20150701|2015-02-02 09:30,2,15.07,15.1,14.99,15.04,792
20150701|2015-02-02 10:00,2,15.04,15.06,14.94,14.97,818
20150701|2015-02-02 10:30,2,14.96,14.99,14.93,14.93,546
20150701|2015-02-02 11:00,2,14.93,14.93,14.67,14.81,1776
20150701|2015-02-02 11:30,2,14.82,14.85,14.78,14.78,1731
20150701|2015-02-03 02:30,3,14.8,14.93,14.8,14.88,350
20150701|2015-02-03 03:00,3,14.88,14.92,14.88,14.92,20
20150701|2015-02-03 03:30,3,14.93,14.97,14.93,14.95,237
20150701|2015-02-03 04:00,3,14.95,14.95,14.93,14.95,27
20150701|2015-02-03 04:30,3,14.94,14.97,14.94,14.97,49
20150701|2015-02-03 05:00,3,14.98,15.11,14.97,15.06,485
20150701|2015-02-03 05:30,3,15.08,15.11,15.07,15.08,112
20150701|2015-02-03 06:00,3,15.11,15.11,15.09,15.1,553
20150701|2015-02-03 06:30,3,15.08,15.08,14.99,15,239
20150701|2015-02-03 07:00,3,15,15.02,14.95,14.96,443
20150701|2015-02-03 07:30,3,14.95,15.1,14.91,15.08,567
20150701|2015-02-03 08:00,3,15.06,15.12,15.06,15.09,620
20150701|2015-02-03 08:30,3,15.11,15.11,15.04,15.04,524
20150701|2015-02-03 09:00,3,15.03,15.07,15.01,15.07,540
20150701|2015-02-03 09:30,3,15.06,15.1,15.05,15.09,322
20150701|2015-02-03 10:00,3,15.1,15.14,15.04,15.09,276
20150701|2015-02-03 10:30,3,15.09,15.24,15.09,15.14,1562
20150701|2015-02-03 11:00,3,15.14,15.15,15.05,15.07,106
20150701|2015-02-03 11:30,3,15.07,15.1,15,15.04,950
20150701|2015-02-04 02:30,4,15,15.09,14.97,14.98,260
20150701|2015-02-04 03:00,4,14.98,14.99,14.97,14.97,55
20150701|2015-02-04 03:30,4,14.96,14.97,14.96,14.96,60
20150701|2015-02-04 04:00,4,14.98,15.01,14.98,15,74
20150701|2015-02-04 04:30,4,15.02,15.04,15.02,15.04,350
20150701|2015-02-04 05:00,4,15.04,15.05,15.01,15.05,104
20150701|2015-02-04 05:30,4,15.03,15.03,15.03,15.03,2
20150701|2015-02-04 06:00,4,15.05,15.1,15.05,15.1,160
20150701|2015-02-04 06:30,4,15.09,15.15,15.09,15.15,113
20150701|2015-02-04 07:00,4,15.14,15.19,15.14,15.15,663
20150701|2015-02-04 07:30,4,15.15,15.15,15.09,15.14,375
20150701|2015-02-04 08:00,4,15.1,15.1,14.94,14.98,835
20150701|2015-02-04 08:30,4,14.97,14.98,14.9,14.91,613
20150701|2015-02-04 09:00,4,14.92,14.99,14.92,14.95,253
20150701|2015-02-04 09:30,4,14.94,14.96,14.91,14.96,47
20150701|2015-02-04 10:00,4,14.96,14.97,14.94,14.94,23
20150701|2015-02-04 10:30,4,14.94,15,14.92,14.98,210
20150701|2015-02-04 11:00,4,14.98,14.98,14.91,14.91,79
20150701|2015-02-04 11:30,4,14.92,15.02,14.9,15.02,754
20150701|2015-02-05 02:30,5,14.95,14.95,14.89,14.89,115
20150701|2015-02-05 03:00,5,14.89,14.89,14.87,14.88,42
20150701|2015-02-05 03:30,5,14.87,14.88,14.86,14.86,94
20150701|2015-02-05 04:00,5,14.86,14.9,14.86,14.89,61
20150701|2015-02-05 04:30,5,14.9,14.91,14.89,14.9,124
20150701|2015-02-05 05:00,5,14.91,14.93,14.91,14.93,46
20150701|2015-02-05 05:30,5,14.93,14.96,14.93,14.96,195
20150701|2015-02-05 06:00,5,14.96,15,14.95,15,314
20150701|2015-02-05 06:30,5,14.96,15.01,14.96,14.97,31
20150701|2015-02-05 07:00,5,14.97,15,14.9,14.9,189
20150701|2015-02-05 07:30,5,14.88,14.91,14.88,14.88,88
20150701|2015-02-05 08:00,5,14.88,14.88,14.77,14.78,2066
20150701|2015-02-05 08:30,5,14.8,14.82,14.8,14.82,131
20150701|2015-02-05 09:00,5,14.83,14.9,14.8,14.8,105
20150701|2015-02-05 09:30,5,14.81,14.89,14.81,14.83,113
20150701|2015-02-05 10:00,5,14.83,14.84,14.78,14.81,428
20150701|2015-02-05 10:30,5,14.81,14.85,14.79,14.81,213
20150701|2015-02-05 11:00,5,14.82,14.84,14.79,14.81,124
20150701|2015-02-05 11:30,5,14.8,14.83,14.77,14.83,498
20150701|2015-02-06 02:30,6,14.87,14.87,14.8,14.82,99
20150701|2015-02-06 03:00,6,14.83,14.84,14.8,14.82,513
20150701|2015-02-06 03:30,6,14.82,14.82,14.8,14.82,225
20150701|2015-02-06 04:00,6,14.82,14.84,14.81,14.82,56
20150701|2015-02-06 04:30,6,14.82,14.89,14.82,14.87,892
20150701|2015-02-06 05:00,6,14.85,14.88,14.83,14.83,57
20150701|2015-02-06 05:30,6,14.84,14.85,14.84,14.85,18
20150701|2015-02-06 06:00,6,14.88,14.9,14.84,14.85,98
20150701|2015-02-06 06:30,6,14.85,14.85,14.81,14.83,25
20150701|2015-02-06 07:00,6,14.82,15.07,14.82,15.03,1239
20150701|2015-02-06 07:30,6,15.03,15.03,14.85,14.86,439
20150701|2015-02-06 08:00,6,14.86,14.94,14.83,14.91,657
20150701|2015-02-06 08:30,6,14.92,14.92,14.82,14.86,145
20150701|2015-02-06 09:00,6,14.86,14.87,14.8,14.85,207
20150701|2015-02-06 09:30,6,14.84,14.84,14.82,14.82,88
20150701|2015-02-06 10:00,6,14.82,14.93,14.82,14.82,358
20150701|2015-02-06 10:30,6,14.83,14.89,14.8,14.88,262
20150701|2015-02-06 11:00,6,14.87,14.89,14.82,14.85,144
20150701|2015-02-06 11:30,6,14.84,14.85,14.77,14.83,510
20150701|2015-02-09 02:30,9,14.81,14.86,14.8,14.85,683
20150701|2015-02-09 03:00,9,14.85,14.92,14.83,14.83,135
20150701|2015-02-09 03:30,9,14.83,14.86,14.83,14.86,37
20150701|2015-02-09 04:00,9,14.89,14.89,14.87,14.87,20
20150701|2015-02-09 05:00,9,14.87,14.87,14.82,14.83,114
20150701|2015-02-09 05:30,9,14.84,14.85,14.8,14.81,256
20150701|2015-02-09 06:00,9,14.83,14.83,14.8,14.82,134
20150701|2015-02-09 06:30,9,14.8,14.85,14.78,14.81,133
20150701|2015-02-09 07:00,9,14.82,14.87,14.8,14.8,363
20150701|2015-02-09 07:30,9,14.81,14.84,14.78,14.79,456
20150701|2015-02-09 08:00,9,14.8,14.82,14.8,14.81,82
20150701|2015-02-09 08:30,9,14.81,14.9,14.8,14.89,465
20150701|2015-02-09 09:00,9,14.89,14.93,14.87,14.92,368
20150701|2015-02-09 09:30,9,14.91,14.96,14.9,14.95,569
20150701|2015-02-09 10:00,9,14.95,14.98,14.9,14.98,298
20150701|2015-02-09 10:30,9,14.98,15,14.97,15,121
20150701|2015-02-09 11:00,9,15,15.01,14.97,14.99,450
20150701|2015-02-09 11:30,9,15,15.01,14.91,14.91,647
20150701|2015-02-10 02:30,10,14.98,15.09,14.98,15.02,580
20150701|2015-02-10 03:00,10,15.02,15.05,15.02,15.04,91
20150701|2015-02-10 03:30,10,15.03,15.03,14.92,14.93,357
20150701|2015-02-10 04:00,10,14.92,14.95,14.88,14.95,46
20150701|2015-02-10 04:30,10,14.93,14.93,14.9,14.91,20
20150701|2015-02-10 05:00,10,14.9,14.9,14.8,14.82,147
20150701|2015-02-10 05:30,10,14.83,14.84,14.81,14.83,47
20150701|2015-02-10 06:00,10,14.83,14.93,14.82,14.83,144
20150701|2015-02-10 06:30,10,14.83,14.89,14.83,14.83,222
20150701|2015-02-10 07:00,10,14.81,14.91,14.81,14.89,261
20150701|2015-02-10 07:30,10,14.9,14.93,14.84,14.91,253
20150701|2015-02-10 08:00,10,14.92,15,14.88,15,263
20150701|2015-02-10 08:30,10,15,15,14.89,14.91,546
20150701|2015-02-10 09:00,10,14.91,14.94,14.88,14.88,409
20150701|2015-02-10 09:30,10,14.89,14.97,14.89,14.93,764
20150701|2015-02-10 10:00,10,14.93,14.93,14.77,14.83,767
20150701|2015-02-10 10:30,10,14.84,14.85,14.81,14.85,641
20150701|2015-02-10 11:00,10,14.86,14.88,14.85,14.88,344
20150701|2015-02-10 11:30,10,14.87,14.91,14.77,14.77,726
20150701|2015-02-11 02:30,11,14.84,14.84,14.77,14.79,222
20150701|2015-02-11 03:00,11,14.8,14.81,14.79,14.8,121
20150701|2015-02-11 03:30,11,14.8,14.82,14.77,14.78,136
20150701|2015-02-11 04:00,11,14.79,14.79,14.71,14.74,162
20150701|2015-02-11 04:30,11,14.74,14.74,14.72,14.73,55
20150701|2015-02-11 05:00,11,14.73,14.73,14.65,14.65,388
20150701|2015-02-11 05:30,11,14.66,14.68,14.62,14.67,505
20150701|2015-02-11 06:00,11,14.67,14.69,14.66,14.68,93
20150701|2015-02-11 06:30,11,14.68,14.72,14.65,14.68,294
20150701|2015-02-11 07:00,11,14.67,14.72,14.66,14.71,209
20150701|2015-02-11 07:30,11,14.73,14.81,14.71,14.79,861
20150701|2015-02-11 08:00,11,14.8,14.83,14.79,14.82,998
20150701|2015-02-11 08:30,11,14.83,14.85,14.79,14.82,678
20150701|2015-02-11 09:00,11,14.81,14.81,14.75,14.79,401
20150701|2015-02-11 09:30,11,14.78,14.81,14.71,14.81,434
20150701|2015-02-11 10:00,11,14.81,14.81,14.73,14.77,441
20150701|2015-02-11 10:30,11,14.77,14.8,14.75,14.8,230
20150701|2015-02-11 11:00,11,14.81,14.82,14.79,14.8,506
20150701|2015-02-11 11:30,11,14.8,14.8,14.74,14.76,845
20150701|2015-02-12 02:30,12,14.8,14.8,14.73,14.76,110
20150701|2015-02-12 03:00,12,14.79,14.79,14.75,14.76,60
20150701|2015-02-12 03:30,12,14.76,14.77,14.76,14.77,14
20150701|2015-02-12 04:00,12,14.75,14.79,14.75,14.79,44
20150701|2015-02-12 04:30,12,14.8,14.8,14.78,14.8,87
20150701|2015-02-12 05:00,12,14.8,14.8,14.76,14.78,115
20150701|2015-02-12 05:30,12,14.8,14.81,14.79,14.79,67
20150701|2015-02-12 06:00,12,14.79,14.81,14.78,14.78,61
20150701|2015-02-12 06:30,12,14.79,14.79,14.78,14.78,44
20150701|2015-02-12 07:00,12,14.78,14.78,14.73,14.75,450
20150701|2015-02-12 07:30,12,14.76,14.82,14.73,14.77,261
20150701|2015-02-12 08:00,12,14.78,14.86,14.78,14.83,335
20150701|2015-02-12 08:30,12,14.84,14.96,14.81,14.94,913
20150701|2015-02-12 09:00,12,14.94,14.95,14.87,14.94,698
20150701|2015-02-12 09:30,12,14.95,15.01,14.94,15,607
20150701|2015-02-12 10:00,12,15,15.04,14.99,14.99,785
20150701|2015-02-12 10:30,12,14.99,15.04,14.99,15.04,358
20150701|2015-02-12 11:00,12,15.03,15.05,15.02,15.04,556
20150701|2015-02-12 11:30,12,15.04,15.08,14.99,14.99,985
20150701|2015-02-13 02:30,13,15.06,15.06,14.9,14.98,162
20150701|2015-02-13 03:00,13,14.97,14.99,14.96,14.99,57
20150701|2015-02-13 03:30,13,14.98,14.98,14.96,14.96,69
20150701|2015-02-13 04:00,13,14.98,14.98,14.96,14.96,45
20150701|2015-02-13 04:30,13,14.95,14.95,14.91,14.91,105
20150701|2015-02-13 05:00,13,14.92,14.92,14.91,14.91,12
20150701|2015-02-13 05:30,13,14.91,14.91,14.89,14.9,45
20150701|2015-02-13 06:00,13,14.9,14.94,14.9,14.9,433
20150701|2015-02-13 06:30,13,14.9,14.9,14.87,14.88,222
20150701|2015-02-13 07:00,13,14.89,14.93,14.84,14.93,541
20150701|2015-02-13 07:30,13,14.91,14.99,14.91,14.93,143
20150701|2015-02-13 08:00,13,14.96,15,14.94,15,241
20150701|2015-02-13 08:30,13,15,15.04,14.98,15,367
20150701|2015-02-13 09:00,13,15.01,15.04,14.97,14.97,420
20150701|2015-02-13 09:30,13,14.97,15.04,14.95,15.03,301
20150701|2015-02-13 10:00,13,15.03,15.04,14.97,15.03,416
20150701|2015-02-13 10:30,13,15.03,15.05,15.01,15.04,579
20150701|2015-02-13 11:00,13,15.04,15.04,15,15.04,374
20150701|2015-02-13 11:30,13,15.04,15.06,15,15.03,1048
20150701|2015-02-17 02:30,17,15.04,15.05,15,15,531
20150701|2015-02-17 03:00,17,14.99,15.01,14.98,15,81
20150701|2015-02-17 03:30,17,15,15.03,14.99,14.99,270
20150701|2015-02-17 04:00,17,14.97,14.98,14.97,14.97,15
20150701|2015-02-17 04:30,17,14.99,14.99,14.96,14.97,57
20150701|2015-02-17 05:00,17,14.98,14.98,14.92,14.92,90
20150701|2015-02-17 05:30,17,14.91,14.93,14.87,14.89,260
20150701|2015-02-17 06:00,17,14.89,14.89,14.85,14.85,177
20150701|2015-02-17 06:30,17,14.85,14.9,14.85,14.89,477
20150701|2015-02-17 07:00,17,14.87,14.87,14.77,14.82,970
20150701|2015-02-17 07:30,17,14.82,14.85,14.81,14.82,149
20150701|2015-02-17 08:00,17,14.82,14.87,14.82,14.87,115
20150701|2015-02-17 08:30,17,14.87,14.96,14.87,14.93,361
20150701|2015-02-17 09:00,17,14.94,14.97,14.91,14.91,142
20150701|2015-02-17 09:30,17,14.92,14.98,14.92,14.98,177
20150701|2015-02-17 10:00,17,14.97,15.07,14.95,15.07,1137
20150701|2015-02-17 10:30,17,15.08,15.1,15.05,15.1,597
20150701|2015-02-17 11:00,17,15.09,15.16,15.09,15.13,685
20150701|2015-02-17 11:30,17,15.13,15.38,15.13,15.27,4938
20150701|2015-02-18 02:30,18,15.27,15.27,15.18,15.2,278
20150701|2015-02-18 03:00,18,15.2,15.23,15.17,15.23,91
20150701|2015-02-18 03:30,18,15.21,15.24,15.19,15.19,193
20150701|2015-02-18 04:00,18,15.15,15.18,15.15,15.18,36
20150701|2015-02-18 04:30,18,15.15,15.15,15.13,15.13,86
20150701|2015-02-18 05:00,18,15.13,15.18,15.12,15.17,136
20150701|2015-02-18 05:30,18,15.15,15.21,15.15,15.18,302
20150701|2015-02-18 06:00,18,15.18,15.19,15.15,15.18,64
20150701|2015-02-18 06:30,18,15.16,15.17,15.13,15.14,131
20150701|2015-02-18 07:00,18,15.15,15.2,15.11,15.19,243
20150701|2015-02-18 07:30,18,15.2,15.21,15.17,15.2,77
20150701|2015-02-18 08:00,18,15.21,15.28,15.18,15.21,390
20150701|2015-02-18 08:30,18,15.2,15.24,15.2,15.21,485
20150701|2015-02-18 09:00,18,15.22,15.24,15.2,15.24,575
20150701|2015-02-18 09:30,18,15.23,15.23,15.16,15.18,134
20150701|2015-02-18 10:00,18,15.17,15.2,15.15,15.18,726
20150701|2015-02-18 10:30,18,15.16,15.16,15.07,15.11,463
20150701|2015-02-18 11:00,18,15.11,15.18,15.11,15.17,337
20150701|2015-02-18 11:30,18,15.17,15.21,15.16,15.16,1389
20150701|2015-02-19 02:30,19,15.18,15.18,14.99,15.03,152
20150701|2015-02-19 03:00,19,15.03,15.05,15.02,15.04,44
20150701|2015-02-19 03:30,19,15.03,15.04,14.98,14.98,82
20150701|2015-02-19 04:00,19,14.98,14.98,14.87,14.91,288
20150701|2015-02-19 04:30,19,14.92,14.98,14.92,14.94,102
20150701|2015-02-19 05:00,19,14.94,14.97,14.94,14.95,67
20150701|2015-02-19 05:30,19,14.95,14.99,14.95,14.98,55
20150701|2015-02-19 06:00,19,14.97,15,14.97,14.99,26
20150701|2015-02-19 06:30,19,14.98,15,14.97,14.99,137
20150701|2015-02-19 07:00,19,15,15,14.88,14.89,427
20150701|2015-02-19 07:30,19,14.89,14.9,14.88,14.9,319
20150701|2015-02-19 08:00,19,14.9,14.94,14.78,14.81,765
20150701|2015-02-19 08:30,19,14.82,14.89,14.82,14.86,213
20150701|2015-02-19 09:00,19,14.87,14.88,14.79,14.8,422
20150701|2015-02-19 09:30,19,14.8,14.85,14.74,14.74,455
20150701|2015-02-19 10:00,19,14.75,14.82,14.75,14.79,266
20150701|2015-02-19 10:30,19,14.79,14.85,14.79,14.83,210
20150701|2015-02-19 11:00,19,14.82,14.83,14.8,14.8,295
20150701|2015-02-19 11:30,19,14.8,14.91,14.78,14.88,792
20150701|2015-02-20 02:30,20,14.86,14.86,14.8,14.82,361
20150701|2015-02-20 03:00,20,14.81,14.82,14.81,14.82,61
20150701|2015-02-20 03:30,20,14.83,14.85,14.82,14.84,155
20150701|2015-02-20 04:00,20,14.83,14.89,14.83,14.89,37
20150701|2015-02-20 04:30,20,14.89,14.92,14.89,14.91,17
20150701|2015-02-20 05:00,20,14.89,14.89,14.8,14.82,185
20150701|2015-02-20 05:30,20,14.83,14.86,14.79,14.79,180
20150701|2015-02-20 06:00,20,14.79,14.81,14.79,14.8,96
20150701|2015-02-20 06:30,20,14.81,14.81,14.72,14.73,222
20150701|2015-02-20 07:00,20,14.72,14.77,14.59,14.61,1039
20150701|2015-02-20 07:30,20,14.62,14.65,14.58,14.63,699
20150701|2015-02-20 08:00,20,14.64,14.67,14.61,14.64,254
20150701|2015-02-20 08:30,20,14.64,14.67,14.61,14.62,148
20150701|2015-02-20 09:00,20,14.61,14.63,14.59,14.59,234
20150701|2015-02-20 09:30,20,14.59,14.66,14.54,14.64,1079
20150701|2015-02-20 10:00,20,14.65,14.66,14.58,14.61,211
20150701|2015-02-20 10:30,20,14.6,14.63,14.59,14.61,118
20150701|2015-02-20 11:00,20,14.6,14.6,14.55,14.55,198
20150701|2015-02-20 11:30,20,14.56,14.64,14.53,14.62,850
20150701|2015-02-23 02:30,23,14.6,14.6,14.51,14.57,203
20150701|2015-02-23 03:00,23,14.57,14.58,14.56,14.57,34
20150701|2015-02-23 03:30,23,14.57,14.59,14.56,14.59,43
20150701|2015-02-23 04:00,23,14.59,14.59,14.59,14.59,6
20150701|2015-02-23 04:30,23,14.6,14.62,14.6,14.61,34
20150701|2015-02-23 05:00,23,14.61,14.61,14.58,14.58,19
20150701|2015-02-23 05:30,23,14.59,14.59,14.57,14.59,77
20150701|2015-02-23 06:00,23,14.58,14.58,14.57,14.58,7
20150701|2015-02-23 06:30,23,14.58,14.58,14.54,14.54,153
20150701|2015-02-23 07:00,23,14.54,14.54,14.4,14.44,1023
20150701|2015-02-23 07:30,23,14.43,14.45,14.4,14.41,429
20150701|2015-02-23 08:00,23,14.41,14.44,14.4,14.42,157
20150701|2015-02-23 08:30,23,14.42,14.43,14.4,14.41,160
20150701|2015-02-23 09:00,23,14.42,14.44,14.39,14.41,405
20150701|2015-02-23 09:30,23,14.4,14.44,14.39,14.44,220
20150701|2015-02-23 10:00,23,14.44,14.45,14.41,14.43,383
20150701|2015-02-23 10:30,23,14.43,14.44,14.41,14.43,218
20150701|2015-02-23 11:00,23,14.43,14.43,14.41,14.42,316
20150701|2015-02-23 11:30,23,14.43,14.45,14.42,14.42,820
20150701|2015-02-24 02:30,24,14.43,14.44,14.4,14.43,92
20150701|2015-02-24 03:00,24,14.43,14.46,14.43,14.46,49
20150701|2015-02-24 03:30,24,14.45,14.45,14.44,14.45,32
20150701|2015-02-24 04:00,24,14.45,14.46,14.42,14.45,142
20150701|2015-02-24 04:30,24,14.44,14.47,14.44,14.47,98
20150701|2015-02-24 05:00,24,14.48,14.5,14.48,14.5,55
20150701|2015-02-24 05:30,24,14.49,14.49,14.47,14.47,17
20150701|2015-02-24 06:00,24,14.47,14.47,14.47,14.47,20
20150701|2015-02-24 06:30,24,14.48,14.48,14.43,14.44,610
20150701|2015-02-24 07:00,24,14.45,14.45,14.34,14.35,1139
20150701|2015-02-24 07:30,24,14.36,14.36,14.33,14.36,639
20150701|2015-02-24 08:00,24,14.35,14.36,14.29,14.33,650
20150701|2015-02-24 08:30,24,14.32,14.35,14.32,14.33,228
20150701|2015-02-24 09:00,24,14.33,14.37,14.32,14.35,288
20150701|2015-02-24 09:30,24,14.34,14.56,14.34,14.5,878
20150701|2015-02-24 10:00,24,14.51,14.51,14.36,14.37,985
20150701|2015-02-24 10:30,24,14.35,14.36,14.32,14.36,311
20150701|2015-02-24 11:00,24,14.36,14.36,14.31,14.33,558
20150701|2015-02-24 11:30,24,14.33,14.49,14.32,14.49,1059
20150701|2015-02-25 02:30,25,14.5,14.5,14.39,14.41,158
20150701|2015-02-25 03:00,25,14.41,14.47,14.4,14.45,150
20150701|2015-02-25 03:30,25,14.46,14.46,14.44,14.45,73
20150701|2015-02-25 04:00,25,14.44,14.56,14.44,14.54,82
20150701|2015-02-25 04:30,25,14.53,14.54,14.51,14.53,12
20150701|2015-02-25 05:00,25,14.5,14.5,14.46,14.47,109
20150701|2015-02-25 05:30,25,14.47,14.51,14.47,14.51,9
20150701|2015-02-25 06:00,25,14.51,14.52,14.46,14.48,221
20150701|2015-02-25 06:30,25,14.46,14.46,14.42,14.42,151
20150701|2015-02-25 07:00,25,14.44,14.45,14.37,14.38,437
20150701|2015-02-25 07:30,25,14.38,14.39,14.35,14.35,480
20150701|2015-02-25 08:00,25,14.36,14.37,14.25,14.31,1122
20150701|2015-02-25 08:30,25,14.33,14.33,14.26,14.29,560
20150701|2015-02-25 09:00,25,14.28,14.3,14.26,14.27,571
20150701|2015-02-25 09:30,25,14.26,14.28,14.22,14.23,858
20150701|2015-02-25 10:00,25,14.22,14.22,14.15,14.18,880
20150701|2015-02-25 10:30,25,14.18,14.2,14.15,14.15,1145
20150701|2015-02-25 11:00,25,14.15,14.18,14.11,14.11,706
20150701|2015-02-25 11:30,25,14.12,14.16,14.04,14.13,3632
20150701|2015-02-26 02:30,26,14.15,14.22,14.11,14.22,200
20150701|2015-02-26 03:00,26,14.23,14.24,14.21,14.22,412
20150701|2015-02-26 03:30,26,14.22,14.22,14.18,14.19,308
20150701|2015-02-26 04:00,26,14.18,14.19,14.17,14.18,66
20150701|2015-02-26 04:30,26,14.2,14.23,14.2,14.21,53
20150701|2015-02-26 05:00,26,14.18,14.19,14.17,14.18,52
20150701|2015-02-26 05:30,26,14.19,14.24,14.19,14.2,352
20150701|2015-02-26 06:00,26,14.21,14.23,14.21,14.23,81
20150701|2015-02-26 06:30,26,14.25,14.25,14.23,14.23,152
20150701|2015-02-26 07:00,26,14.24,14.25,14.11,14.14,516
20150701|2015-02-26 07:30,26,14.14,14.2,14.13,14.13,218
20150701|2015-02-26 08:00,26,14.12,14.13,14.09,14.12,270
20150701|2015-02-26 08:30,26,14.1,14.13,14.1,14.13,238
20150701|2015-02-26 09:00,26,14.11,14.13,14.08,14.12,644
20150701|2015-02-26 09:30,26,14.13,14.18,14.1,14.15,845
20150701|2015-02-26 10:00,26,14.15,14.24,14.15,14.2,1263
20150701|2015-02-26 10:30,26,14.22,14.27,14.22,14.24,437
20150701|2015-02-26 11:00,26,14.24,14.27,14.22,14.27,420
20150701|2015-02-26 11:30,26,14.28,14.29,14.2,14.21,580
20150701|2015-02-27 02:30,27,14.3,14.3,14.06,14.13,487
20150701|2015-02-27 03:00,27,14.13,14.17,14.13,14.17,23
20150701|2015-02-27 03:30,27,14.15,14.2,14.15,14.19,17
20150701|2015-02-27 04:00,27,14.19,14.19,14.13,14.14,28
20150701|2015-02-27 04:30,27,14.13,14.15,14.13,14.15,14
20150701|2015-02-27 05:00,27,14.14,14.16,14.14,14.16,2
20150701|2015-02-27 05:30,27,14.18,14.22,14.18,14.18,121
20150701|2015-02-27 06:00,27,14.18,14.18,14.14,14.15,107
20150701|2015-02-27 06:30,27,14.15,14.16,14.13,14.14,158
20150701|2015-02-27 07:00,27,14.11,14.11,14.07,14.08,559
20150701|2015-02-27 07:30,27,14.08,14.18,14.08,14.11,562
20150701|2015-02-27 08:00,27,14.11,14.11,14.06,14.07,586
20150701|2015-02-27 08:30,27,14.07,14.1,14.05,14.1,287
20150701|2015-02-27 09:00,27,14.09,14.09,14.04,14.06,501
20150701|2015-02-27 09:30,27,14.05,14.05,14.01,14.05,963
20150701|2015-02-27 10:00,27,14.04,14.06,14.02,14.05,1291
20150701|2015-02-27 10:30,27,14.05,14.05,13.99,14.01,759
20150701|2015-02-27 11:00,27,14.01,14.02,14,14.01,341
20150701|2015-02-27 11:30,27,14,14.11,13.98,14.11,1073
20150701|2015-03-02 02:30,2,14.09,14.1,13.95,14.04,1248
20150701|2015-03-02 03:00,2,14.04,14.04,14,14.04,33
20150701|2015-03-02 03:30,2,14.03,14.03,14.02,14.03,11
20150701|2015-03-02 04:00,2,14.01,14.04,14.01,14.04,75
20150701|2015-03-02 04:30,2,14.04,14.04,14.01,14.01,34
20150701|2015-03-02 05:00,2,14,14.08,13.99,14.06,132
20150701|2015-03-02 05:30,2,14.03,14.05,14.03,14.05,62
20150701|2015-03-02 06:00,2,14.07,14.07,14.04,14.05,32
20150701|2015-03-02 06:30,2,14.05,14.1,14.04,14.08,118
20150701|2015-03-02 07:00,2,14.08,14.11,14,14,526
20150701|2015-03-02 07:30,2,14.01,14.05,13.97,13.99,434
20150701|2015-03-02 08:00,2,13.99,14.01,13.97,14.01,384
20150701|2015-03-02 08:30,2,14,14.02,13.99,14.01,186
20150701|2015-03-02 09:00,2,14,14.02,13.94,13.95,622
20150701|2015-03-02 09:30,2,13.95,13.96,13.9,13.9,561
20150701|2015-03-02 10:00,2,13.91,13.92,13.87,13.89,759
20150701|2015-03-02 10:30,2,13.89,13.94,13.88,13.9,370
20150701|2015-03-02 11:00,2,13.89,13.91,13.85,13.91,1098
20150701|2015-03-02 11:30,2,13.91,13.93,13.86,13.89,832
20150701|2015-03-02 12:00,2,13.88,13.88,13.88,13.88,1
20150701|2015-03-03 02:30,3,13.87,13.87,13.74,13.76,1131
20150701|2015-03-03 03:00,3,13.76,13.77,13.74,13.76,447
20150701|2015-03-03 03:30,3,13.77,13.82,13.75,13.8,1196
20150701|2015-03-03 04:00,3,13.8,13.81,13.79,13.79,165
20150701|2015-03-03 04:30,3,13.78,13.8,13.78,13.78,229
20150701|2015-03-03 05:00,3,13.78,13.82,13.78,13.81,270
20150701|2015-03-03 05:30,3,13.82,13.83,13.81,13.81,67
20150701|2015-03-03 06:00,3,13.81,13.81,13.8,13.8,295
20150701|2015-03-03 06:30,3,13.81,13.82,13.8,13.8,46
20150701|2015-03-03 07:00,3,13.8,13.82,13.71,13.71,1252
20150701|2015-03-03 07:30,3,13.72,13.73,13.68,13.73,520
20150701|2015-03-03 08:00,3,13.73,13.73,13.65,13.66,492
20150701|2015-03-03 08:30,3,13.66,13.72,13.62,13.72,1255
20150701|2015-03-03 09:00,3,13.72,13.77,13.71,13.74,916
20150701|2015-03-03 09:30,3,13.73,13.74,13.68,13.68,595
20150701|2015-03-03 10:00,3,13.69,13.69,13.66,13.67,554
20150701|2015-03-03 10:30,3,13.67,13.77,13.67,13.77,596
20150701|2015-03-03 11:00,3,13.78,13.78,13.7,13.71,262
20150701|2015-03-03 11:30,3,13.7,13.72,13.66,13.7,1397
20150701|2015-03-04 02:30,4,13.64,13.64,13.51,13.58,1223
20150701|2015-03-04 03:00,4,13.58,13.59,13.56,13.57,151
20150701|2015-03-04 03:30,4,13.57,13.66,13.57,13.64,361
20150701|2015-03-04 04:00,4,13.63,13.71,13.61,13.7,274
20150701|2015-03-04 04:30,4,13.7,13.71,13.66,13.69,259
20150701|2015-03-04 05:00,4,13.69,13.69,13.63,13.63,160
20150701|2015-03-04 05:30,4,13.62,13.65,13.6,13.63,44
20150701|2015-03-04 06:00,4,13.63,13.63,13.54,13.58,870
20150701|2015-03-04 06:30,4,13.59,13.59,13.54,13.55,512
20150701|2015-03-04 07:00,4,13.55,13.6,13.52,13.55,589
20150701|2015-03-04 07:30,4,13.55,13.58,13.54,13.54,357
20150701|2015-03-04 08:00,4,13.53,13.54,13.5,13.53,401
20150701|2015-03-04 08:30,4,13.53,13.55,13.4,13.4,1726
20150701|2015-03-04 09:00,4,13.4,13.48,13.37,13.46,1176
20150701|2015-03-04 09:30,4,13.47,13.54,13.45,13.5,1044
20150701|2015-03-04 10:00,4,13.5,13.57,13.49,13.52,445
20150701|2015-03-04 10:30,4,13.55,13.55,13.48,13.48,611
20150701|2015-03-04 11:00,4,13.48,13.49,13.44,13.46,829
20150701|2015-03-04 11:30,4,13.46,13.62,13.46,13.52,2293
20150701|2015-03-05 02:30,5,13.6,13.78,13.54,13.72,1393
20150701|2015-03-05 03:00,5,13.72,13.78,13.69,13.7,581
20150701|2015-03-05 03:30,5,13.68,13.7,13.67,13.69,56
20150701|2015-03-05 04:00,5,13.67,13.68,13.66,13.67,45
20150701|2015-03-05 04:30,5,13.66,13.69,13.65,13.69,62
20150701|2015-03-05 05:00,5,13.69,13.71,13.69,13.71,23
20150701|2015-03-05 05:30,5,13.71,13.79,13.68,13.78,280
20150701|2015-03-05 06:00,5,13.78,13.8,13.64,13.65,833
20150701|2015-03-05 06:30,5,13.66,13.67,13.63,13.65,635
20150701|2015-03-05 07:00,5,13.66,13.78,13.64,13.76,1468
20150701|2015-03-05 07:30,5,13.76,13.77,13.68,13.69,751
20150701|2015-03-05 08:00,5,13.68,13.69,13.65,13.66,691
20150701|2015-03-05 08:30,5,13.65,13.75,13.63,13.72,1376
20150701|2015-03-05 09:00,5,13.73,13.78,13.67,13.67,1696
20150701|2015-03-05 09:30,5,13.67,13.7,13.66,13.67,361
20150701|2015-03-05 10:00,5,13.68,13.72,13.66,13.72,463
20150701|2015-03-05 10:30,5,13.72,13.72,13.67,13.7,356
20150701|2015-03-05 11:00,5,13.71,13.72,13.61,13.61,1385
20150701|2015-03-05 11:30,5,13.62,13.62,13.51,13.54,2954
20150701|2015-03-06 02:30,6,13.6,13.66,13.6,13.6,1089
20150701|2015-03-06 03:00,6,13.58,13.63,13.57,13.61,170
20150701|2015-03-06 03:30,6,13.61,13.65,13.61,13.65,173
20150701|2015-03-06 04:00,6,13.63,13.67,13.63,13.67,106
20150701|2015-03-06 04:30,6,13.68,13.68,13.67,13.67,51
20150701|2015-03-06 05:00,6,13.67,13.67,13.66,13.67,80
20150701|2015-03-06 05:30,6,13.66,13.67,13.63,13.64,209
20150701|2015-03-06 06:00,6,13.63,13.69,13.63,13.68,73
20150701|2015-03-06 06:30,6,13.67,13.76,13.67,13.74,204
20150701|2015-03-06 07:00,6,13.72,13.81,13.69,13.78,1093
20150701|2015-03-06 07:30,6,13.79,13.79,13.64,13.77,3133
20150701|2015-03-06 08:00,6,13.77,13.79,13.61,13.63,1290
20150701|2015-03-06 08:30,6,13.62,13.67,13.6,13.67,718
20150701|2015-03-06 09:00,6,13.66,13.66,13.58,13.6,724
20150701|2015-03-06 09:30,6,13.6,13.71,13.59,13.68,578
20150701|2015-03-06 10:00,6,13.7,13.74,13.66,13.7,386
20150701|2015-03-06 10:30,6,13.7,13.74,13.7,13.74,237
20150701|2015-03-06 11:00,6,13.74,13.74,13.61,13.62,881
20150701|2015-03-06 11:30,6,13.62,13.66,13.59,13.61,920
20150701|2015-03-06 12:00,6,13.63,13.63,13.63,13.63,5
20150701|2015-03-09 03:30,9,13.63,13.63,13.59,13.62,1055
20150701|2015-03-09 04:00,9,13.63,13.69,13.63,13.67,154
20150701|2015-03-09 04:30,9,13.68,13.68,13.65,13.65,157
20150701|2015-03-09 05:00,9,13.64,13.66,13.63,13.66,87
20150701|2015-03-09 05:30,9,13.65,13.66,13.64,13.66,72
20150701|2015-03-09 06:00,9,13.66,13.66,13.65,13.65,11
20150701|2015-03-09 06:30,9,13.65,13.68,13.65,13.66,55
20150701|2015-03-09 07:00,9,13.67,13.73,13.59,13.61,660
20150701|2015-03-09 07:30,9,13.62,13.62,13.52,13.54,730
20150701|2015-03-09 08:00,9,13.53,13.58,13.52,13.58,558
20150701|2015-03-09 08:30,9,13.58,13.58,13.55,13.56,257
20150701|2015-03-09 09:00,9,13.56,13.58,13.51,13.51,437
20150701|2015-03-09 09:30,9,13.5,13.51,13.44,13.48,859
20150701|2015-03-09 10:00,9,13.49,13.52,13.46,13.5,355
20150701|2015-03-09 10:30,9,13.49,13.51,13.44,13.46,435
20150701|2015-03-09 11:00,9,13.44,13.52,13.43,13.45,762
20150701|2015-03-09 11:30,9,13.46,13.49,13.43,13.44,877
20150701|2015-03-10 03:30,10,13.41,13.41,13.25,13.27,2044
20150701|2015-03-10 04:00,10,13.27,13.28,13.24,13.26,981
20150701|2015-03-10 04:30,10,13.26,13.3,13.25,13.25,508
20150701|2015-03-10 05:00,10,13.25,13.29,13.25,13.27,129
20150701|2015-03-10 05:30,10,13.27,13.27,13.26,13.26,119
20150701|2015-03-10 06:00,10,13.26,13.3,13.25,13.26,105
20150701|2015-03-10 06:30,10,13.26,13.27,13.25,13.27,458
20150701|2015-03-10 07:00,10,13.26,13.26,13.19,13.25,1593
20150701|2015-03-10 07:30,10,13.24,13.24,13.21,13.22,474
20150701|2015-03-10 08:00,10,13.22,13.33,13.2,13.32,905
20150701|2015-03-10 08:30,10,13.31,13.38,13.29,13.31,1385
20150701|2015-03-10 09:00,10,13.29,13.33,13.26,13.32,224
20150701|2015-03-10 09:30,10,13.31,13.31,13.21,13.21,816
20150701|2015-03-10 10:00,10,13.21,13.32,13.2,13.32,803
20150701|2015-03-10 10:30,10,13.31,13.35,13.22,13.26,937
20150701|2015-03-10 11:00,10,13.25,13.29,13.22,13.23,183
20150701|2015-03-10 11:30,10,13.22,13.24,13.18,13.21,1456
20150701|2015-03-11 03:30,11,13.25,13.28,13.22,13.28,796
20150701|2015-03-11 04:00,11,13.27,13.28,13.2,13.22,363
20150701|2015-03-11 04:30,11,13.24,13.25,13.22,13.24,175
20150701|2015-03-11 05:00,11,13.23,13.25,13.16,13.18,696
20150701|2015-03-11 05:30,11,13.19,13.19,13.16,13.16,155
20150701|2015-03-11 06:00,11,13.16,13.2,13.16,13.19,65
20150701|2015-03-11 06:30,11,13.18,13.2,13.17,13.2,253
20150701|2015-03-11 07:00,11,13.19,13.25,13.19,13.25,481
20150701|2015-03-11 07:30,11,13.26,13.29,13.17,13.2,660
20150701|2015-03-11 08:00,11,13.19,13.21,13.16,13.19,248
20150701|2015-03-11 08:30,11,13.21,13.24,13.18,13.24,409
20150701|2015-03-11 09:00,11,13.23,13.25,13.21,13.25,403
20150701|2015-03-11 09:30,11,13.25,13.27,13.23,13.24,350
20150701|2015-03-11 10:00,11,13.24,13.25,13.19,13.19,468
20150701|2015-03-11 10:30,11,13.21,13.27,13.2,13.27,771
20150701|2015-03-11 11:00,11,13.26,13.29,13.21,13.26,700
20150701|2015-03-11 11:30,11,13.26,13.35,13.24,13.33,2618
20150701|2015-03-12 03:30,12,13.32,13.32,13.27,13.3,256
20150701|2015-03-12 04:00,12,13.31,13.35,13.31,13.34,95
20150701|2015-03-12 04:30,12,13.33,13.34,13.32,13.32,87
20150701|2015-03-12 05:00,12,13.32,13.34,13.31,13.32,198
20150701|2015-03-12 05:30,12,13.33,13.34,13.31,13.34,64
20150701|2015-03-12 06:00,12,13.33,13.36,13.33,13.35,65
20150701|2015-03-12 06:30,12,13.35,13.35,13.34,13.35,24
20150701|2015-03-12 07:00,12,13.36,13.38,13.31,13.34,380
20150701|2015-03-12 07:30,12,13.34,13.38,13.31,13.34,1039
20150701|2015-03-12 08:00,12,13.33,13.4,13.33,13.39,551
20150701|2015-03-12 08:30,12,13.38,13.44,13.38,13.41,613
20150701|2015-03-12 09:00,12,13.41,13.41,13.38,13.41,369
20150701|2015-03-12 09:30,12,13.41,13.44,13.36,13.36,241
20150701|2015-03-12 10:00,12,13.35,13.35,13.3,13.34,436
20150701|2015-03-12 10:30,12,13.35,13.38,13.28,13.29,636
20150701|2015-03-12 11:00,12,13.29,13.35,13.28,13.32,367
20150701|2015-03-12 11:30,12,13.32,13.39,13.32,13.39,1131
20150701|2015-03-13 03:30,13,13.33,13.33,13.26,13.28,577
20150701|2015-03-13 04:00,13,13.28,13.28,13.25,13.25,305
20150701|2015-03-13 04:30,13,13.25,13.26,13.21,13.21,1026
20150701|2015-03-13 05:00,13,13.22,13.24,13.21,13.22,126
20150701|2015-03-13 05:30,13,13.21,13.22,13.2,13.2,542
20150701|2015-03-13 06:00,13,13.2,13.23,13.2,13.21,138
20150701|2015-03-13 06:30,13,13.21,13.22,13.2,13.21,311
20150701|2015-03-13 07:00,13,13.21,13.21,13.04,13.09,3379
20150701|2015-03-13 07:30,13,13.1,13.11,13.06,13.08,447
20150701|2015-03-13 08:00,13,13.08,13.1,13.06,13.06,690
20150701|2015-03-13 08:30,13,13.05,13.05,12.88,12.92,4538
20150701|2015-03-13 09:00,13,12.91,12.94,12.89,12.93,637
20150701|2015-03-13 09:30,13,12.92,12.98,12.91,12.95,783
20150701|2015-03-13 10:00,13,12.94,12.95,12.83,12.83,1043
20150701|2015-03-13 10:30,13,12.83,12.88,12.77,12.79,1315
20150701|2015-03-13 11:00,13,12.79,12.86,12.72,12.72,1108
20150701|2015-03-13 11:30,13,12.73,12.88,12.7,12.86,2327
20150701|2015-03-16 03:30,16,12.9,12.95,12.88,12.89,364
20150701|2015-03-16 04:00,16,12.9,12.9,12.87,12.89,123
20150701|2015-03-16 04:30,16,12.89,12.9,12.86,12.87,255
20150701|2015-03-16 05:00,16,12.87,12.93,12.86,12.9,657
20150701|2015-03-16 05:30,16,12.9,12.91,12.9,12.91,83
20150701|2015-03-16 06:00,16,12.91,12.95,12.91,12.93,152
20150701|2015-03-16 06:30,16,12.95,12.95,12.9,12.91,257
20150701|2015-03-16 07:00,16,12.92,13,12.92,12.99,620
20150701|2015-03-16 07:30,16,13,13,12.96,12.99,858
20150701|2015-03-16 08:00,16,12.98,12.99,12.95,12.97,1852
20150701|2015-03-16 08:30,16,12.97,13,12.97,12.98,382
20150701|2015-03-16 09:00,16,12.99,13.02,12.98,13,1083
20150701|2015-03-16 09:30,16,13,13.01,12.91,12.93,861
20150701|2015-03-16 10:00,16,12.92,13.01,12.92,13,875
20150701|2015-03-16 10:30,16,13,13.03,12.99,13,588
20150701|2015-03-16 11:00,16,13.01,13.05,12.99,13,1108
20150701|2015-03-16 11:30,16,13,13.03,12.94,12.94,1231
20150701|2015-03-17 03:30,17,12.9,12.91,12.85,12.89,456
20150701|2015-03-17 04:00,17,12.89,12.9,12.88,12.88,73
20150701|2015-03-17 04:30,17,12.88,12.95,12.88,12.94,90
20150701|2015-03-17 05:00,17,12.94,12.96,12.94,12.94,60
20150701|2015-03-17 05:30,17,12.94,12.95,12.85,12.85,153
20150701|2015-03-17 06:00,17,12.87,12.89,12.87,12.89,55
20150701|2015-03-17 06:30,17,12.88,12.89,12.88,12.88,27
20150701|2015-03-17 07:00,17,12.87,12.94,12.84,12.9,490
20150701|2015-03-17 07:30,17,12.89,12.9,12.79,12.8,449
20150701|2015-03-17 08:00,17,12.8,12.84,12.79,12.79,1193
20150701|2015-03-17 08:30,17,12.78,12.84,12.78,12.83,349
20150701|2015-03-17 09:00,17,12.84,12.84,12.79,12.79,435
20150701|2015-03-17 09:30,17,12.8,12.88,12.79,12.86,848
20150701|2015-03-17 10:00,17,12.87,12.88,12.84,12.87,223
20150701|2015-03-17 10:30,17,12.87,12.91,12.87,12.91,187
20150701|2015-03-17 11:00,17,12.91,12.95,12.87,12.9,455
20150701|2015-03-17 11:30,17,12.9,12.97,12.9,12.95,1041
20150701|2015-03-18 03:30,18,12.98,13.02,12.96,13.01,806
20150701|2015-03-18 04:00,18,13.01,13.06,13.01,13.02,401
20150701|2015-03-18 04:30,18,13.03,13.08,13.03,13.06,218
20150701|2015-03-18 05:00,18,13.06,13.07,13.06,13.07,86
20150701|2015-03-18 05:30,18,13.06,13.06,13.05,13.05,25
20150701|2015-03-18 06:00,18,13.05,13.1,13.01,13.06,970
20150701|2015-03-18 06:30,18,13.06,13.07,13.05,13.06,101
20150701|2015-03-18 07:00,18,13.06,13.07,12.98,13,855
20150701|2015-03-18 07:30,18,13,13.06,12.97,12.97,554
20150701|2015-03-18 08:00,18,12.96,13.05,12.96,13.05,454
20150701|2015-03-18 08:30,18,13.06,13.07,13.01,13.02,386
20150701|2015-03-18 09:00,18,13.03,13.08,13.02,13.08,484
20150701|2015-03-18 09:30,18,13.08,13.1,13.01,13.01,673
20150701|2015-03-18 10:00,18,13,13,12.88,12.99,1357
20150701|2015-03-18 10:30,18,12.97,12.97,12.83,12.88,872
20150701|2015-03-18 11:00,18,12.88,12.88,12.81,12.81,522
20150701|2015-03-18 11:30,18,12.82,12.91,12.82,12.86,692
20150701|2015-03-19 03:30,19,13.03,13.04,12.98,13.01,844
20150701|2015-03-19 04:00,19,13,13.01,12.98,12.98,586
20150701|2015-03-19 04:30,19,12.99,12.99,12.95,12.96,160
20150701|2015-03-19 05:00,19,12.96,12.99,12.96,12.98,112
20150701|2015-03-19 05:30,19,12.98,12.99,12.98,12.98,8
20150701|2015-03-19 06:00,19,12.99,13,12.99,12.99,36
20150701|2015-03-19 06:30,19,12.99,12.99,12.93,12.94,82
20150701|2015-03-19 07:00,19,12.96,12.96,12.8,12.83,1176
20150701|2015-03-19 07:30,19,12.82,12.86,12.8,12.85,578
20150701|2015-03-19 08:00,19,12.85,12.96,12.84,12.96,1235
20150701|2015-03-19 08:30,19,12.95,12.98,12.93,12.95,488
20150701|2015-03-19 09:00,19,12.95,12.97,12.9,12.9,298
20150701|2015-03-19 09:30,19,12.89,12.9,12.84,12.89,637
20150701|2015-03-19 10:00,19,12.88,12.93,12.84,12.84,491
20150701|2015-03-19 10:30,19,12.83,12.83,12.75,12.79,857
20150701|2015-03-19 11:00,19,12.78,12.82,12.76,12.8,640
20150701|2015-03-19 11:30,19,12.8,12.84,12.76,12.77,2029
20150701|2015-03-20 03:30,20,12.85,12.85,12.68,12.7,1443
20150701|2015-03-20 04:00,20,12.68,12.71,12.68,12.69,156
20150701|2015-03-20 04:30,20,12.69,12.72,12.68,12.7,166
20150701|2015-03-20 05:00,20,12.7,12.71,12.69,12.7,158
20150701|2015-03-20 05:30,20,12.7,12.71,12.69,12.69,103
20150701|2015-03-20 06:00,20,12.69,12.69,12.68,12.69,48
20150701|2015-03-20 06:30,20,12.7,12.72,12.69,12.72,249
20150701|2015-03-20 07:00,20,12.72,12.76,12.64,12.65,565
20150701|2015-03-20 07:30,20,12.65,12.66,12.6,12.65,1114
20150701|2015-03-20 08:00,20,12.66,12.8,12.66,12.74,1441
20150701|2015-03-20 08:30,20,12.75,12.83,12.75,12.79,1058
20150701|2015-03-20 09:00,20,12.79,12.95,12.75,12.92,1495
20150701|2015-03-20 09:30,20,12.91,12.93,12.82,12.88,947
20150701|2015-03-20 10:00,20,12.89,12.91,12.83,12.84,479
20150701|2015-03-20 10:30,20,12.84,12.84,12.75,12.83,1095
20150701|2015-03-20 11:00,20,12.83,12.86,12.81,12.84,246
20150701|2015-03-20 11:30,20,12.82,12.86,12.81,12.86,1273
20150701|2015-03-23 03:30,23,12.85,12.87,12.78,12.79,881
20150701|2015-03-23 04:00,23,12.79,12.79,12.75,12.78,303
20150701|2015-03-23 04:30,23,12.79,12.86,12.78,12.86,137
20150701|2015-03-23 05:00,23,12.86,12.89,12.86,12.89,260
20150701|2015-03-23 05:30,23,12.89,12.91,12.89,12.9,399
20150701|2015-03-23 06:00,23,12.9,12.92,12.9,12.91,95
20150701|2015-03-23 06:30,23,12.91,12.92,12.9,12.91,452
20150701|2015-03-23 07:00,23,12.92,12.92,12.82,12.82,584
20150701|2015-03-23 07:30,23,12.82,12.86,12.81,12.82,246
20150701|2015-03-23 08:00,23,12.82,12.94,12.82,12.93,742
20150701|2015-03-23 08:30,23,12.93,12.99,12.9,12.93,1331
20150701|2015-03-23 09:00,23,12.92,12.95,12.92,12.95,155
20150701|2015-03-23 09:30,23,12.95,12.99,12.95,12.98,881
20150701|2015-03-23 10:00,23,12.98,12.98,12.85,12.87,643
20150701|2015-03-23 10:30,23,12.87,12.92,12.84,12.91,323
20150701|2015-03-23 11:00,23,12.9,12.91,12.88,12.91,299
20150701|2015-03-23 11:30,23,12.91,12.97,12.88,12.96,1202
20150701|2015-03-24 03:30,24,12.99,12.99,12.88,12.9,1800
20150701|2015-03-24 04:00,24,12.9,12.9,12.88,12.88,514
20150701|2015-03-24 04:30,24,12.87,12.9,12.86,12.9,322
20150701|2015-03-24 05:00,24,12.9,12.94,12.9,12.93,272
20150701|2015-03-24 05:30,24,12.94,12.94,12.92,12.92,160
20150701|2015-03-24 06:00,24,12.91,12.96,12.91,12.95,361
20150701|2015-03-24 06:30,24,12.95,12.95,12.93,12.95,112
20150701|2015-03-24 07:00,24,12.95,13.04,12.94,13.04,1139
20150701|2015-03-24 07:30,24,13.04,13.05,13.02,13.04,1376
20150701|2015-03-24 08:00,24,13.04,13.05,12.87,12.94,2221
20150701|2015-03-24 08:30,24,12.94,12.97,12.83,12.86,1390
20150701|2015-03-24 09:00,24,12.86,12.89,12.79,12.8,1185
20150701|2015-03-24 09:30,24,12.8,12.84,12.8,12.82,338
20150701|2015-03-24 10:00,24,12.82,12.83,12.65,12.71,1930
20150701|2015-03-24 10:30,24,12.7,12.71,12.64,12.68,1378
20150701|2015-03-24 11:00,24,12.67,12.71,12.65,12.7,440
20150701|2015-03-24 11:30,24,12.69,12.7,12.57,12.6,2604
20150701|2015-03-25 03:30,25,12.68,12.68,12.5,12.53,2045
20150701|2015-03-25 04:00,25,12.52,12.56,12.5,12.53,350
20150701|2015-03-25 04:30,25,12.52,12.56,12.51,12.53,290
20150701|2015-03-25 05:00,25,12.52,12.56,12.52,12.55,491
20150701|2015-03-25 05:30,25,12.55,12.56,12.51,12.52,295
20150701|2015-03-25 06:00,25,12.53,12.56,12.52,12.55,303
20150701|2015-03-25 06:30,25,12.55,12.56,12.54,12.54,143
20150701|2015-03-25 07:00,25,12.55,12.67,12.53,12.64,668
20150701|2015-03-25 07:30,25,12.64,12.75,12.64,12.72,1077
20150701|2015-03-25 08:00,25,12.71,12.71,12.65,12.7,1506
20150701|2015-03-25 08:30,25,12.69,12.72,12.67,12.7,299
20150701|2015-03-25 09:00,25,12.69,12.75,12.69,12.73,325
20150701|2015-03-25 09:30,25,12.73,12.74,12.68,12.69,409
20150701|2015-03-25 10:00,25,12.69,12.71,12.67,12.69,376
20150701|2015-03-25 10:30,25,12.7,12.71,12.67,12.7,452
20150701|2015-03-25 11:00,25,12.69,12.75,12.69,12.72,671
20150701|2015-03-25 11:30,25,12.73,12.74,12.66,12.67,916
20150701|2015-03-26 03:30,26,12.68,12.71,12.65,12.65,436
20150701|2015-03-26 04:00,26,12.64,12.65,12.62,12.62,164
20150701|2015-03-26 04:30,26,12.62,12.64,12.62,12.63,95
20150701|2015-03-26 05:00,26,12.64,12.66,12.61,12.65,189
20150701|2015-03-26 05:30,26,12.66,12.69,12.66,12.67,60
20150701|2015-03-26 06:00,26,12.66,12.67,12.64,12.66,26
20150701|2015-03-26 06:30,26,12.65,12.68,12.64,12.65,53
20150701|2015-03-26 07:00,26,12.63,12.66,12.59,12.6,410
20150701|2015-03-26 07:30,26,12.6,12.61,12.53,12.57,362
20150701|2015-03-26 08:00,26,12.57,12.63,12.56,12.59,416
20150701|2015-03-26 08:30,26,12.58,12.59,12.56,12.59,312
20150701|2015-03-26 09:00,26,12.58,12.59,12.5,12.52,631
20150701|2015-03-26 09:30,26,12.51,12.56,12.49,12.54,476
20150701|2015-03-26 10:00,26,12.54,12.59,12.49,12.54,590
20150701|2015-03-26 10:30,26,12.53,12.56,12.51,12.56,321
20150701|2015-03-26 11:00,26,12.57,12.58,12.53,12.57,218
20150701|2015-03-26 11:30,26,12.56,12.58,12.51,12.57,1544
20150701|2015-03-27 03:30,27,12.46,12.52,12.41,12.44,1436
20150701|2015-03-27 04:00,27,12.44,12.46,12.43,12.46,124
20150701|2015-03-27 04:30,27,12.45,12.48,12.45,12.47,223
20150701|2015-03-27 05:00,27,12.46,12.47,12.44,12.45,173
20150701|2015-03-27 05:30,27,12.45,12.5,12.44,12.49,105
20150701|2015-03-27 06:00,27,12.49,12.5,12.43,12.45,375
20150701|2015-03-27 06:30,27,12.44,12.45,12.43,12.44,45
20150701|2015-03-27 07:00,27,12.44,12.48,12.44,12.47,109
20150701|2015-03-27 07:30,27,12.46,12.47,12.44,12.46,489
20150701|2015-03-27 08:00,27,12.46,12.47,12.42,12.46,620
20150701|2015-03-27 08:30,27,12.47,12.5,12.45,12.48,852
20150701|2015-03-27 09:00,27,12.49,12.49,12.44,12.44,260
20150701|2015-03-27 09:30,27,12.44,12.45,12.38,12.39,1155
20150701|2015-03-27 10:00,27,12.4,12.41,12.37,12.39,709
20150701|2015-03-27 10:30,27,12.39,12.39,12.34,12.36,698
20150701|2015-03-27 11:00,27,12.36,12.36,12.31,12.32,682
20150701|2015-03-27 11:30,27,12.32,12.36,12.26,12.27,1638
20150701|2015-03-30 02:30,30,12.28,12.3,12.23,12.28,317
20150701|2015-03-30 03:00,30,12.28,12.31,12.28,12.31,150
20150701|2015-03-30 03:30,30,12.31,12.32,12.29,12.3,74
20150701|2015-03-30 04:00,30,12.3,12.31,12.28,12.28,47
20150701|2015-03-30 04:30,30,12.29,12.32,12.29,12.3,47
20150701|2015-03-30 05:00,30,12.29,12.31,12.29,12.3,220
20150701|2015-03-30 05:30,30,12.3,12.31,12.25,12.27,590
20150701|2015-03-30 06:00,30,12.27,12.29,12.25,12.27,220
20150701|2015-03-30 06:30,30,12.26,12.28,12.26,12.28,19
20150701|2015-03-30 07:00,30,12.28,12.28,12.15,12.2,1970
20150701|2015-03-30 07:30,30,12.21,12.3,12.19,12.27,901
20150701|2015-03-30 08:00,30,12.28,12.32,12.24,12.3,1203
20150701|2015-03-30 08:30,30,12.3,12.32,12.27,12.29,675
20150701|2015-03-30 09:00,30,12.28,12.29,12.2,12.23,410
20150701|2015-03-30 09:30,30,12.24,12.24,12.18,12.18,476
20150701|2015-03-30 10:00,30,12.19,12.23,12.17,12.18,1061
20150701|2015-03-30 10:30,30,12.18,12.27,12.17,12.26,1447
20150701|2015-03-30 11:00,30,12.26,12.27,12.23,12.26,891
20150701|2015-03-30 11:30,30,12.25,12.27,12.1,12.11,1589
20150701|2015-03-31 02:30,31,12.13,12.14,12.09,12.11,990
20150701|2015-03-31 03:00,31,12.1,12.12,12.1,12.1,343
20150701|2015-03-31 03:30,31,12.1,12.12,12.08,12.12,222
20150701|2015-03-31 04:00,31,12.11,12.13,12.11,12.12,63
20150701|2015-03-31 04:30,31,12.1,12.13,12.1,12.12,51
20150701|2015-03-31 05:00,31,12.12,12.13,12.12,12.12,340
20150701|2015-03-31 05:30,31,12.13,12.13,12.12,12.13,23
20150701|2015-03-31 06:00,31,12.12,12.13,12.12,12.13,555
20150701|2015-03-31 06:30,31,12.12,12.15,12.11,12.14,248
20150701|2015-03-31 07:00,31,12.14,12.16,12.12,12.13,775
20150701|2015-03-31 07:30,31,12.13,12.15,12.07,12.14,950
20150701|2015-03-31 08:00,31,12.14,12.24,12.13,12.23,1281
20150701|2015-03-31 08:30,31,12.22,12.25,12.21,12.22,547
20150701|2015-03-31 09:00,31,12.23,12.23,12.16,12.16,822
20150701|2015-03-31 09:30,31,12.16,12.23,12.14,12.17,1040
20150701|2015-03-31 10:00,31,12.18,12.22,12.16,12.2,856
20150701|2015-03-31 10:30,31,12.2,12.23,12.17,12.21,1856
20150701|2015-03-31 11:00,31,12.21,12.24,12.11,12.12,1516
20150701|2015-03-31 11:30,31,12.12,12.16,12.03,12.11,3114
20150701|2015-04-01 02:30,1,12.13,12.18,12.09,12.17,413
20150701|2015-04-01 03:00,1,12.17,12.17,12.13,12.13,169
20150701|2015-04-01 03:30,1,12.12,12.12,12.11,12.12,22
20150701|2015-04-01 04:00,1,12.11,12.17,12.11,12.16,122
20150701|2015-04-01 04:30,1,12.16,12.17,12.16,12.16,44
20150701|2015-04-01 05:00,1,12.16,12.17,12.16,12.17,26
20150701|2015-04-01 05:30,1,12.16,12.17,12.16,12.16,90
20150701|2015-04-01 06:00,1,12.15,12.16,12.14,12.16,138
20150701|2015-04-01 06:30,1,12.17,12.17,12.14,12.15,53
20150701|2015-04-01 07:00,1,12.14,12.28,12.13,12.28,1816
20150701|2015-04-01 07:30,1,12.27,12.28,12.19,12.21,908
20150701|2015-04-01 08:00,1,12.21,12.24,12.2,12.21,571
20150701|2015-04-01 08:30,1,12.22,12.28,12.21,12.28,447
20150701|2015-04-01 09:00,1,12.28,12.28,12.23,12.27,688
20150701|2015-04-01 09:30,1,12.26,12.29,12.25,12.28,432
20150701|2015-04-01 10:00,1,12.27,12.36,12.27,12.36,1107
20150701|2015-04-01 10:30,1,12.37,12.38,12.32,12.34,849
20150701|2015-04-01 11:00,1,12.34,12.4,12.33,12.38,602
20150701|2015-04-01 11:30,1,12.4,12.46,12.34,12.41,3200
20150701|2015-04-02 02:30,2,12.42,12.54,12.42,12.54,1186
20150701|2015-04-02 03:00,2,12.55,12.55,12.5,12.5,260
20150701|2015-04-02 03:30,2,12.5,12.53,12.5,12.52,184
20150701|2015-04-02 04:00,2,12.53,12.54,12.52,12.53,115
20150701|2015-04-02 04:30,2,12.52,12.54,12.51,12.54,206
20150701|2015-04-02 05:00,2,12.53,12.53,12.51,12.53,143
20150701|2015-04-02 05:30,2,12.52,12.54,12.52,12.54,69
20150701|2015-04-02 06:00,2,12.54,12.54,12.53,12.53,93
20150701|2015-04-02 06:30,2,12.54,12.56,12.51,12.51,207
20150701|2015-04-02 07:00,2,12.51,12.56,12.5,12.55,1150
20150701|2015-04-02 07:30,2,12.55,12.65,12.54,12.65,2067
20150701|2015-04-02 08:00,2,12.65,12.68,12.64,12.68,1083
20150701|2015-04-02 08:30,2,12.68,12.75,12.61,12.62,1826
20150701|2015-04-02 09:00,2,12.63,12.72,12.62,12.67,700
20150701|2015-04-02 09:30,2,12.67,12.73,12.67,12.69,930
20150701|2015-04-02 10:00,2,12.7,12.74,12.7,12.73,544
20150701|2015-04-02 10:30,2,12.73,12.78,12.72,12.77,435
20150701|2015-04-02 11:00,2,12.76,12.78,12.75,12.78,635
20150701|2015-04-02 11:30,2,12.78,12.8,12.75,12.78,2229
20150701|2015-04-06 06:30,6,12.82,12.9,12.8,12.81,2090
20150701|2015-04-06 07:00,6,12.81,12.85,12.8,12.83,522
20150701|2015-04-06 07:30,6,12.82,12.84,12.75,12.77,480
20150701|2015-04-06 08:00,6,12.77,12.8,12.75,12.75,354
20150701|2015-04-06 08:30,6,12.76,12.81,12.76,12.77,207
20150701|2015-04-06 09:00,6,12.77,12.83,12.77,12.81,308
20150701|2015-04-06 09:30,6,12.8,12.8,12.77,12.79,341
20150701|2015-04-06 10:00,6,12.8,12.83,12.7,12.73,592
20150701|2015-04-06 10:30,6,12.72,12.72,12.63,12.69,931
20150701|2015-04-06 11:00,6,12.69,12.7,12.58,12.62,1266
20150701|2015-04-06 11:30,6,12.59,12.67,12.58,12.66,1397
20150701|2015-04-06 12:00,6,12.66,12.66,12.65,12.65,12
20150701|2015-04-07 02:30,7,12.63,12.68,12.62,12.64,371
20150701|2015-04-07 03:00,7,12.65,12.65,12.63,12.65,101
20150701|2015-04-07 03:30,7,12.65,12.65,12.62,12.62,128
20150701|2015-04-07 04:00,7,12.62,12.63,12.62,12.63,121
20150701|2015-04-07 04:30,7,12.63,12.66,12.62,12.64,180
20150701|2015-04-07 05:00,7,12.63,12.64,12.61,12.61,436
20150701|2015-04-07 05:30,7,12.62,12.62,12.38,12.43,1339
20150701|2015-04-07 06:00,7,12.43,12.5,12.41,12.42,957
20150701|2015-04-07 06:30,7,12.44,12.53,12.44,12.53,302
20150701|2015-04-07 07:00,7,12.53,12.63,12.53,12.61,1253
20150701|2015-04-07 07:30,7,12.61,12.66,12.59,12.62,1258
20150701|2015-04-07 08:00,7,12.62,12.7,12.61,12.65,1416
20150701|2015-04-07 08:30,7,12.65,12.68,12.59,12.67,473
20150701|2015-04-07 09:00,7,12.67,12.73,12.67,12.72,613
20150701|2015-04-07 09:30,7,12.73,12.75,12.69,12.71,940
20150701|2015-04-07 10:00,7,12.72,12.79,12.72,12.79,1308
20150701|2015-04-07 10:30,7,12.79,12.83,12.76,12.83,1882
20150701|2015-04-07 11:00,7,12.83,12.84,12.8,12.82,1365
20150701|2015-04-07 11:30,7,12.83,12.83,12.75,12.78,1914
20150701|2015-04-08 02:30,8,12.8,12.85,12.76,12.83,1189
20150701|2015-04-08 03:00,8,12.83,12.85,12.83,12.84,181
20150701|2015-04-08 03:30,8,12.84,12.87,12.82,12.87,457
20150701|2015-04-08 04:00,8,12.86,12.86,12.83,12.86,338
20150701|2015-04-08 04:30,8,12.84,12.87,12.84,12.87,345
20150701|2015-04-08 05:00,8,12.88,12.89,12.87,12.89,171
20150701|2015-04-08 05:30,8,12.88,12.89,12.87,12.87,143
20150701|2015-04-08 06:00,8,12.87,12.88,12.81,12.81,265
20150701|2015-04-08 06:30,8,12.81,12.86,12.79,12.84,331
20150701|2015-04-08 07:00,8,12.84,12.88,12.84,12.88,1004
20150701|2015-04-08 07:30,8,12.87,12.91,12.84,12.9,832
20150701|2015-04-08 08:00,8,12.9,12.98,12.89,12.93,1992
20150701|2015-04-08 08:30,8,12.93,12.98,12.92,12.92,1270
20150701|2015-04-08 09:00,8,12.93,12.96,12.91,12.92,1932
20150701|2015-04-08 09:30,8,12.92,13.01,12.92,13.01,2329
20150701|2015-04-08 10:00,8,13.01,13.03,12.98,12.99,1231
20150701|2015-04-08 10:30,8,13,13.02,12.98,12.99,623
20150701|2015-04-08 11:00,8,12.99,13.02,12.91,12.98,1255
20150701|2015-04-08 11:30,8,12.97,12.97,12.82,12.86,2058
20150701|2015-04-09 02:30,9,12.89,12.92,12.86,12.88,1171
20150701|2015-04-09 03:00,9,12.88,12.88,12.84,12.87,451
20150701|2015-04-09 03:30,9,12.86,12.9,12.86,12.89,359
20150701|2015-04-09 04:00,9,12.89,12.9,12.88,12.89,56
20150701|2015-04-09 04:30,9,12.89,12.9,12.88,12.89,68
20150701|2015-04-09 05:00,9,12.89,12.9,12.89,12.89,115
20150701|2015-04-09 05:30,9,12.89,12.89,12.84,12.85,426
20150701|2015-04-09 06:00,9,12.85,12.85,12.7,12.76,1767
20150701|2015-04-09 06:30,9,12.77,12.77,12.72,12.77,1133
20150701|2015-04-09 07:00,9,12.76,12.87,12.75,12.79,1575
20150701|2015-04-09 07:30,9,12.78,12.79,12.61,12.69,2948
20150701|2015-04-09 08:00,9,12.68,12.74,12.65,12.66,1807
20150701|2015-04-09 08:30,9,12.66,12.77,12.65,12.7,1114
20150701|2015-04-09 09:00,9,12.7,12.76,12.68,12.71,1122
20150701|2015-04-09 09:30,9,12.7,12.72,12.6,12.61,1372
20150701|2015-04-09 10:00,9,12.61,12.66,12.57,12.65,2026
20150701|2015-04-09 10:30,9,12.65,12.65,12.56,12.61,1807
20150701|2015-04-09 11:00,9,12.6,12.74,12.6,12.71,857
20150701|2015-04-09 11:30,9,12.71,12.79,12.66,12.79,1870
20150701|2015-04-10 02:30,10,12.76,12.77,12.71,12.75,291
20150701|2015-04-10 03:00,10,12.75,12.78,12.74,12.78,318
20150701|2015-04-10 03:30,10,12.78,12.81,12.75,12.8,652
20150701|2015-04-10 04:00,10,12.8,12.81,12.78,12.79,418
20150701|2015-04-10 04:30,10,12.79,12.8,12.78,12.78,58
20150701|2015-04-10 05:00,10,12.79,12.8,12.78,12.78,177
20150701|2015-04-10 05:30,10,12.78,12.79,12.78,12.79,73
20150701|2015-04-10 06:00,10,12.79,12.79,12.74,12.74,231
20150701|2015-04-10 06:30,10,12.73,12.77,12.72,12.77,516
20150701|2015-04-10 07:00,10,12.78,12.79,12.67,12.69,834
20150701|2015-04-10 07:30,10,12.7,12.71,12.65,12.66,392
20150701|2015-04-10 08:00,10,12.66,12.74,12.66,12.7,815
20150701|2015-04-10 08:30,10,12.71,12.84,12.69,12.83,1763
20150701|2015-04-10 09:00,10,12.83,12.83,12.75,12.81,848
20150701|2015-04-10 09:30,10,12.8,12.81,12.76,12.76,674
20150701|2015-04-10 10:00,10,12.76,12.82,12.74,12.79,1016
20150701|2015-04-10 10:30,10,12.78,12.8,12.77,12.8,394
20150701|2015-04-10 11:00,10,12.8,12.83,12.78,12.82,801
20150701|2015-04-10 11:30,10,12.81,12.84,12.75,12.82,1690
20150701|2015-04-13 02:30,13,12.78,12.85,12.78,12.85,537
20150701|2015-04-13 03:00,13,12.85,12.86,12.84,12.85,238
20150701|2015-04-13 03:30,13,12.85,12.86,12.84,12.85,93
20150701|2015-04-13 04:00,13,12.85,12.9,12.84,12.9,360
20150701|2015-04-13 04:30,13,12.89,12.9,12.88,12.89,83
20150701|2015-04-13 05:00,13,12.88,12.89,12.84,12.85,206
20150701|2015-04-13 05:30,13,12.85,12.85,12.82,12.84,99
20150701|2015-04-13 06:00,13,12.84,12.85,12.8,12.81,195
20150701|2015-04-13 06:30,13,12.81,12.82,12.8,12.8,223
20150701|2015-04-13 07:00,13,12.81,12.81,12.61,12.63,2075
20150701|2015-04-13 07:30,13,12.63,12.7,12.63,12.66,1220
20150701|2015-04-13 08:00,13,12.66,12.76,12.66,12.74,1537
20150701|2015-04-13 08:30,13,12.75,12.84,12.75,12.83,1382
20150701|2015-04-13 09:00,13,12.83,12.86,12.82,12.83,1933
20150701|2015-04-13 09:30,13,12.83,12.87,12.79,12.84,915
20150701|2015-04-13 10:00,13,12.83,12.87,12.82,12.85,834
20150701|2015-04-13 10:30,13,12.86,12.89,12.84,12.85,603
20150701|2015-04-13 11:00,13,12.84,12.9,12.84,12.89,1016
20150701|2015-04-13 11:30,13,12.88,12.88,12.81,12.83,1189
20150701|2015-04-14 02:30,14,12.85,12.85,12.79,12.84,690
20150701|2015-04-14 03:00,14,12.83,12.84,12.81,12.83,128
20150701|2015-04-14 03:30,14,12.83,12.87,12.81,12.86,391
20150701|2015-04-14 04:00,14,12.86,12.86,12.83,12.83,133
20150701|2015-04-14 04:30,14,12.82,12.85,12.82,12.85,696
20150701|2015-04-14 05:00,14,12.84,12.86,12.82,12.85,326
20150701|2015-04-14 05:30,14,12.85,12.86,12.83,12.85,146
20150701|2015-04-14 06:00,14,12.86,12.86,12.85,12.85,93
20150701|2015-04-14 06:30,14,12.85,12.88,12.85,12.88,505
20150701|2015-04-14 07:00,14,12.87,12.89,12.81,12.81,1285
20150701|2015-04-14 07:30,14,12.82,12.87,12.81,12.86,1873
20150701|2015-04-14 08:00,14,12.86,12.91,12.85,12.88,2670
20150701|2015-04-14 08:30,14,12.87,12.9,12.84,12.87,833
20150701|2015-04-14 09:00,14,12.87,12.94,12.86,12.92,2342
20150701|2015-04-14 09:30,14,12.93,12.98,12.93,12.98,2005
20150701|2015-04-14 10:00,14,12.98,13.01,12.96,12.99,3822
20150701|2015-04-14 10:30,14,12.99,13.01,12.95,13.01,1665
20150701|2015-04-14 11:00,14,13.01,13.04,13,13.01,2330
20150701|2015-04-14 11:30,14,13.01,13.06,12.97,12.99,4268
20150701|2015-04-15 02:30,15,12.99,13.07,12.97,13,2102
20150701|2015-04-15 03:00,15,13.01,13.02,12.98,13,790
20150701|2015-04-15 03:30,15,13,13.04,12.99,13.01,1002
20150701|2015-04-15 04:00,15,13.01,13.01,12.99,12.99,120
20150701|2015-04-15 04:30,15,13,13.01,12.99,13,203
20150701|2015-04-15 05:00,15,12.99,13,12.91,12.93,509
20150701|2015-04-15 05:30,15,12.93,12.99,12.93,12.94,491
20150701|2015-04-15 06:00,15,12.95,12.95,12.86,12.87,1500
20150701|2015-04-15 06:30,15,12.88,12.91,12.88,12.9,473
20150701|2015-04-15 07:00,15,12.89,12.99,12.89,12.95,2679
20150701|2015-04-15 07:30,15,12.95,12.98,12.93,12.97,1276
20150701|2015-04-15 08:00,15,12.97,13.03,12.96,13,2010
20150701|2015-04-15 08:30,15,13,13.02,12.98,13.01,1506
20150701|2015-04-15 09:00,15,13.01,13.04,13,13.01,2174
20150701|2015-04-15 09:30,15,13.01,13.04,12.88,12.89,3291
20150701|2015-04-15 10:00,15,12.89,12.96,12.87,12.94,2394
20150701|2015-04-15 10:30,15,12.94,12.99,12.93,12.97,1760
20150701|2015-04-15 11:00,15,12.96,12.98,12.91,12.93,2258
20150701|2015-04-15 11:30,15,12.93,12.96,12.88,12.88,3492
20150701|2015-04-16 02:30,16,12.88,12.95,12.87,12.9,1264
20150701|2015-04-16 03:00,16,12.91,12.91,12.84,12.91,732
20150701|2015-04-16 03:30,16,12.91,12.94,12.89,12.93,292
20150701|2015-04-16 04:00,16,12.94,12.97,12.94,12.95,261
20150701|2015-04-16 04:30,16,12.96,12.97,12.93,12.96,232
20150701|2015-04-16 05:00,16,12.96,13.03,12.96,13.03,1435
20150701|2015-04-16 05:30,16,13.03,13.03,13,13.01,474
20150701|2015-04-16 06:00,16,13.01,13.04,13.01,13.01,457
20150701|2015-04-16 06:30,16,13.01,13.03,12.96,13.02,795
20150701|2015-04-16 07:00,16,13.02,13.04,12.99,13.04,1241
20150701|2015-04-16 07:30,16,13.04,13.05,13.01,13.03,1308
20150701|2015-04-16 08:00,16,13.04,13.05,13,13.04,2037
20150701|2015-04-16 08:30,16,13.04,13.05,13,13.04,1615
20150701|2015-04-16 09:00,16,13.04,13.13,13.02,13.12,7863
20150701|2015-04-16 09:30,16,13.12,13.17,13.1,13.16,5319
20150701|2015-04-16 10:00,16,13.15,13.18,13.14,13.18,3435
20150701|2015-04-16 10:30,16,13.18,13.32,13.17,13.3,11298
20150701|2015-04-16 11:00,16,13.29,13.33,13.23,13.27,4887
20150701|2015-04-16 11:30,16,13.27,13.33,13.26,13.29,7365
20150701|2015-04-17 02:30,17,13.28,13.31,13.26,13.28,2566
20150701|2015-04-17 03:00,17,13.28,13.28,13.24,13.25,579
20150701|2015-04-17 03:30,17,13.25,13.28,13.25,13.28,303
20150701|2015-04-17 04:00,17,13.27,13.29,13.24,13.25,385
20150701|2015-04-17 04:30,17,13.25,13.27,13.24,13.27,171
20150701|2015-04-17 05:00,17,13.26,13.28,13.24,13.25,545
20150701|2015-04-17 05:30,17,13.26,13.26,13.22,13.24,356
20150701|2015-04-17 06:00,17,13.23,13.24,13.2,13.2,444
20150701|2015-04-17 06:30,17,13.21,13.23,13.19,13.22,655
20150701|2015-04-17 07:00,17,13.22,13.25,13.2,13.23,1746
20150701|2015-04-17 07:30,17,13.22,13.23,13.13,13.16,4451
20150701|2015-04-17 08:00,17,13.16,13.25,13.15,13.24,2106
20150701|2015-04-17 08:30,17,13.24,13.28,13.23,13.25,2815
20150701|2015-04-17 09:00,17,13.25,13.27,13.18,13.19,1907
20150701|2015-04-17 09:30,17,13.19,13.29,13.17,13.26,2379
20150701|2015-04-17 10:00,17,13.25,13.3,13.22,13.27,2936
20150701|2015-04-17 10:30,17,13.26,13.34,13.26,13.32,3448
20150701|2015-04-17 11:00,17,13.32,13.34,13.22,13.23,2529
20150701|2015-04-17 11:30,17,13.24,13.24,13.05,13.07,7531
20150701|2015-04-20 02:30,20,13.14,13.15,13.1,13.1,1016
20150701|2015-04-20 03:00,20,13.1,13.12,13.02,13.11,965
20150701|2015-04-20 03:30,20,13.1,13.1,13.02,13.03,620
20150701|2015-04-20 04:00,20,13.03,13.03,13,13.02,964
20150701|2015-04-20 04:30,20,13.02,13.03,13,13,752
20150701|2015-04-20 05:00,20,13.01,13.01,12.95,12.97,1164
20150701|2015-04-20 05:30,20,12.97,12.98,12.92,12.94,962
20150701|2015-04-20 06:00,20,12.94,12.94,12.8,12.88,2874
20150701|2015-04-20 06:30,20,12.88,12.92,12.84,12.9,1483
20150701|2015-04-20 07:00,20,12.9,12.93,12.83,12.84,2588
20150701|2015-04-20 07:30,20,12.84,12.9,12.83,12.86,1927
20150701|2015-04-20 08:00,20,12.87,12.9,12.85,12.86,2904
20150701|2015-04-20 08:30,20,12.86,12.9,12.81,12.89,2492
20150701|2015-04-20 09:00,20,12.9,12.9,12.85,12.86,1136
20150701|2015-04-20 09:30,20,12.86,12.86,12.67,12.67,11147
20150701|2015-04-20 10:00,20,12.68,12.77,12.67,12.74,3803
20150701|2015-04-20 10:30,20,12.75,12.75,12.68,12.68,2734
20150701|2015-04-20 11:00,20,12.69,12.75,12.65,12.69,3720
20150701|2015-04-20 11:30,20,12.69,12.75,12.64,12.73,6268
20150701|2015-04-21 02:30,21,12.7,12.71,12.61,12.66,4399
20150701|2015-04-21 03:00,21,12.66,12.68,12.65,12.66,436
20150701|2015-04-21 03:30,21,12.65,12.66,12.62,12.65,1203
20150701|2015-04-21 04:00,21,12.66,12.71,12.65,12.71,728
20150701|2015-04-21 04:30,21,12.7,12.7,12.65,12.66,397
20150701|2015-04-21 05:00,21,12.66,12.66,12.64,12.64,480
20150701|2015-04-21 05:30,21,12.64,12.67,12.64,12.66,518
20150701|2015-04-21 06:00,21,12.66,12.67,12.65,12.66,476
20150701|2015-04-21 06:30,21,12.65,12.67,12.64,12.65,278
20150701|2015-04-21 07:00,21,12.64,12.7,12.61,12.7,2703
20150701|2015-04-21 07:30,21,12.7,12.71,12.65,12.65,1998
20150701|2015-04-21 08:00,21,12.65,12.65,12.48,12.51,8323
20150701|2015-04-21 08:30,21,12.51,12.57,12.45,12.47,4241
20150701|2015-04-21 09:00,21,12.46,12.47,12.4,12.44,5549
20150701|2015-04-21 09:30,21,12.44,12.47,12.42,12.43,2453
20150701|2015-04-21 10:00,21,12.43,12.44,12.38,12.4,3923
20150701|2015-04-21 10:30,21,12.39,12.42,12.36,12.37,2771
20150701|2015-04-21 11:00,21,12.37,12.42,12.35,12.36,3236
20150701|2015-04-21 11:30,21,12.36,12.46,12.35,12.45,7112
20150701|2015-04-22 02:30,22,12.4,12.45,12.37,12.41,1415
20150701|2015-04-22 03:00,22,12.42,12.48,12.4,12.44,1236
20150701|2015-04-22 03:30,22,12.44,12.45,12.42,12.43,618
20150701|2015-04-22 04:00,22,12.43,12.46,12.43,12.44,255
20150701|2015-04-22 04:30,22,12.44,12.44,12.41,12.43,295
20150701|2015-04-22 05:00,22,12.44,12.47,12.43,12.46,334
20150701|2015-04-22 05:30,22,12.45,12.49,12.42,12.47,1160
20150701|2015-04-22 06:00,22,12.46,12.49,12.45,12.48,498
20150701|2015-04-22 06:30,22,12.49,12.49,12.47,12.49,614
20150701|2015-04-22 07:00,22,12.48,12.5,12.42,12.48,2508
20150701|2015-04-22 07:30,22,12.48,12.52,12.45,12.51,1505
20150701|2015-04-22 08:00,22,12.51,12.55,12.48,12.53,2247
20150701|2015-04-22 08:30,22,12.52,12.55,12.51,12.53,1726
20150701|2015-04-22 09:00,22,12.52,12.63,12.52,12.59,4099
20150701|2015-04-22 09:30,22,12.6,12.6,12.54,12.57,1401
20150701|2015-04-22 10:00,22,12.56,12.59,12.54,12.58,1500
20150701|2015-04-22 10:30,22,12.59,12.62,12.58,12.61,1608
20150701|2015-04-22 11:00,22,12.6,12.62,12.57,12.59,1385
20150701|2015-04-22 11:30,22,12.59,12.61,12.54,12.59,5467
20150701|2015-04-23 02:30,23,12.6,12.6,12.46,12.56,2222
20150701|2015-04-23 03:00,23,12.56,12.6,12.52,12.58,1025
20150701|2015-04-23 03:30,23,12.58,12.59,12.52,12.55,731
20150701|2015-04-23 04:00,23,12.55,12.55,12.48,12.48,423
20150701|2015-04-23 04:30,23,12.48,12.53,12.48,12.52,258
20150701|2015-04-23 05:00,23,12.53,12.55,12.51,12.54,475
20150701|2015-04-23 05:30,23,12.54,12.55,12.52,12.55,169
20150701|2015-04-23 06:00,23,12.55,12.59,12.55,12.59,315
20150701|2015-04-23 06:30,23,12.58,12.59,12.55,12.57,960
20150701|2015-04-23 07:00,23,12.56,12.64,12.55,12.61,2867
20150701|2015-04-23 07:30,23,12.6,12.62,12.57,12.62,1428
20150701|2015-04-23 08:00,23,12.61,12.9,12.6,12.84,15493
20150701|2015-04-23 08:30,23,12.83,12.89,12.79,12.84,5300
20150701|2015-04-23 09:00,23,12.84,12.85,12.78,12.84,2920
20150701|2015-04-23 09:30,23,12.83,12.98,12.83,12.87,6563
20150701|2015-04-23 10:00,23,12.86,13.02,12.86,12.99,8174
20150701|2015-04-23 10:30,23,12.99,13,12.95,12.99,1949
20150701|2015-04-23 11:00,23,12.99,13.05,12.97,13.05,3396
20150701|2015-04-23 11:30,23,13.05,13.09,12.99,13.01,7660
20150701|2015-04-24 02:30,24,13.04,13.09,13.02,13.06,1710
20150701|2015-04-24 03:00,24,13.07,13.07,13.04,13.05,303
20150701|2015-04-24 03:30,24,13.05,13.13,13.05,13.07,2612
20150701|2015-04-24 04:00,24,13.08,13.09,13.06,13.06,365
20150701|2015-04-24 04:30,24,13.06,13.1,13.05,13.1,466
20150701|2015-04-24 05:00,24,13.09,13.1,13.06,13.06,293
20150701|2015-04-24 05:30,24,13.06,13.07,13.05,13.06,359
20150701|2015-04-24 06:00,24,13.05,13.05,13,13.03,872
20150701|2015-04-24 06:30,24,13.03,13.03,12.95,12.96,1822
20150701|2015-04-24 07:00,24,12.96,13.11,12.95,13.06,4062
20150701|2015-04-24 07:30,24,13.06,13.17,13.05,13.17,4164
20150701|2015-04-24 08:00,24,13.16,13.17,13.09,13.15,3155
20150701|2015-04-24 08:30,24,13.15,13.25,13.13,13.23,6310
20150701|2015-04-24 09:00,24,13.22,13.24,13.12,13.15,3686
20150701|2015-04-24 09:30,24,13.15,13.2,13.11,13.14,3605
20150701|2015-04-24 10:00,24,13.14,13.23,13.12,13.19,3049
20150701|2015-04-24 10:30,24,13.2,13.25,13.19,13.19,1936
20150701|2015-04-24 11:00,24,13.18,13.2,13.16,13.19,1715
20150701|2015-04-24 11:30,24,13.19,13.2,13.13,13.13,7837
20150701|2015-04-27 02:30,27,13.1,13.13,12.9,13.01,4042
20150701|2015-04-27 03:00,27,13.01,13.07,13,13.01,992
20150701|2015-04-27 03:30,27,13.01,13.04,12.99,13,495
20150701|2015-04-27 04:00,27,13,13,12.98,12.99,123
20150701|2015-04-27 04:30,27,13,13.02,12.97,13,521
20150701|2015-04-27 05:00,27,13,13.03,12.98,13.03,628
20150701|2015-04-27 05:30,27,13.03,13.05,13.02,13.04,221
20150701|2015-04-27 06:00,27,13.03,13.04,12.97,12.97,742
20150701|2015-04-27 06:30,27,12.98,13,12.93,12.98,982
20150701|2015-04-27 07:00,27,12.98,13.09,12.95,13.09,3080
20150701|2015-04-27 07:30,27,13.08,13.22,13.07,13.19,4428
20150701|2015-04-27 08:00,27,13.18,13.21,13.15,13.19,3320
20150701|2015-04-27 08:30,27,13.18,13.18,13.06,13.11,3797
20150701|2015-04-27 09:00,27,13.11,13.2,13.11,13.17,2524
20150701|2015-04-27 09:30,27,13.16,13.2,13.14,13.18,1958
20150701|2015-04-27 10:00,27,13.18,13.25,13.17,13.25,3895
20150701|2015-04-27 10:30,27,13.24,13.38,13.24,13.36,12560
20150701|2015-04-27 11:00,27,13.35,13.37,13.33,13.34,2620
20150701|2015-04-27 11:30,27,13.35,13.39,13.34,13.36,6811
20150701|2015-04-28 02:30,28,13.35,13.35,13.27,13.35,2114
20150701|2015-04-28 03:00,28,13.35,13.37,13.35,13.35,862
20150701|2015-04-28 03:30,28,13.36,13.38,13.34,13.37,707
20150701|2015-04-28 04:00,28,13.36,13.38,13.34,13.37,447
20150701|2015-04-28 04:30,28,13.36,13.37,13.35,13.37,181
20150701|2015-04-28 05:00,28,13.37,13.41,13.37,13.4,1543
20150701|2015-04-28 05:30,28,13.4,13.41,13.37,13.39,253
20150701|2015-04-28 06:00,28,13.39,13.46,13.37,13.45,2687
20150701|2015-04-28 06:30,28,13.45,13.47,13.4,13.4,1404
20150701|2015-04-28 07:00,28,13.4,13.44,13.35,13.42,4283
20150701|2015-04-28 07:30,28,13.42,13.46,13.41,13.46,2283
20150701|2015-04-28 08:00,28,13.45,13.47,13.38,13.4,2775
20150701|2015-04-28 08:30,28,13.39,13.41,13.36,13.38,2464
20150701|2015-04-28 09:00,28,13.37,13.46,13.37,13.39,2056
20150701|2015-04-28 09:30,28,13.38,13.41,13.26,13.33,4389
20150701|2015-04-28 10:00,28,13.32,13.33,13.26,13.28,2599
20150701|2015-04-28 10:30,28,13.28,13.31,13.11,13.14,4961
20150701|2015-04-28 11:00,28,13.14,13.22,13.13,13.2,4000
20150701|2015-04-28 11:30,28,13.19,13.24,13.19,13.23,5237
20150701|2015-04-29 02:30,29,13.2,13.21,13.06,13.11,1969
20150701|2015-04-29 03:00,29,13.12,13.13,13.1,13.11,244
20150701|2015-04-29 03:30,29,13.1,13.15,13.07,13.11,768
20150701|2015-04-29 04:00,29,13.11,13.12,13.07,13.07,260
20150701|2015-04-29 04:30,29,13.07,13.09,12.92,12.96,3784
20150701|2015-04-29 05:00,29,12.96,13.03,12.96,13.03,1366
20150701|2015-04-29 05:30,29,13.03,13.04,13.02,13.03,494
20150701|2015-04-29 06:00,29,13.02,13.05,13.02,13.04,646
20150701|2015-04-29 06:30,29,13.05,13.07,13.04,13.04,415
20150701|2015-04-29 07:00,29,13.04,13.06,12.94,12.99,4222
20150701|2015-04-29 07:30,29,12.99,13.13,12.95,13.04,4695
20150701|2015-04-29 08:00,29,13.04,13.09,12.97,12.97,2573
20150701|2015-04-29 08:30,29,12.97,13.03,12.97,12.99,2315
20150701|2015-04-29 09:00,29,12.99,13.08,12.99,13.07,1832
20150701|2015-04-29 09:30,29,13.07,13.17,13.04,13.15,3507
20150701|2015-04-29 10:00,29,13.15,13.16,13.04,13.06,2820
20150701|2015-04-29 10:30,29,13.06,13.13,13.05,13.1,1517
20150701|2015-04-29 11:00,29,13.1,13.13,13.06,13.1,1823
20150701|2015-04-29 11:30,29,13.09,13.18,13.06,13.18,5599
20150701|2015-04-30 02:30,30,13.15,13.18,13.12,13.16,1164
20150701|2015-04-30 03:00,30,13.17,13.34,13.16,13.24,3287
20150701|2015-04-30 03:30,30,13.25,13.36,13.25,13.34,2037
20150701|2015-04-30 04:00,30,13.34,13.39,13.34,13.39,1792
20150701|2015-04-30 04:30,30,13.39,13.39,13.35,13.37,479
20150701|2015-04-30 05:00,30,13.37,13.41,13.36,13.38,767
20150701|2015-04-30 05:30,30,13.38,13.38,13.35,13.36,286
20150701|2015-04-30 06:00,30,13.36,13.38,13.36,13.38,238
20150701|2015-04-30 06:30,30,13.37,13.39,13.34,13.36,1311
20150701|2015-04-30 07:00,30,13.37,13.48,13.32,13.48,5949
20150701|2015-04-30 07:30,30,13.48,13.5,13.28,13.31,8207
20150701|2015-04-30 08:00,30,13.3,13.36,13.25,13.29,3078
20150701|2015-04-30 08:30,30,13.3,13.3,13.08,13.2,6143
20150701|2015-04-30 09:00,30,13.19,13.25,13,13.05,6305
20150701|2015-04-30 09:30,30,13.04,13.08,12.91,12.98,9759
20150701|2015-04-30 10:00,30,12.98,13.02,12.85,13,7528
20150701|2015-04-30 10:30,30,12.99,13.13,12.92,13.12,3923
20150701|2015-04-30 11:00,30,13.12,13.13,13,13.09,2917
20150701|2015-04-30 11:30,30,13.09,13.21,13.09,13.16,10206
20150701|2015-05-01 02:30,1,13.15,13.16,13.08,13.15,839
20150701|2015-05-01 03:00,1,13.15,13.18,13.15,13.18,399
20150701|2015-05-01 03:30,1,13.17,13.2,13.14,13.17,1541
20150701|2015-05-01 04:00,1,13.16,13.17,13.14,13.17,180
20150701|2015-05-01 04:30,1,13.17,13.2,13.15,13.18,557
20150701|2015-05-01 05:00,1,13.18,13.2,13.13,13.16,1055
20150701|2015-05-01 05:30,1,13.16,13.16,13.11,13.15,371
20150701|2015-05-01 06:00,1,13.15,13.26,13.15,13.22,1082
20150701|2015-05-01 06:30,1,13.22,13.29,13.22,13.24,1838
20150701|2015-05-01 07:00,1,13.25,13.3,13.21,13.24,3266
20150701|2015-05-01 07:30,1,13.24,13.25,13.13,13.15,2164
20150701|2015-05-01 08:00,1,13.15,13.16,13.04,13.1,3028
20150701|2015-05-01 08:30,1,13.11,13.12,13.03,13.06,2676
20150701|2015-05-01 09:00,1,13.06,13.08,12.88,12.89,5218
20150701|2015-05-01 09:30,1,12.89,12.92,12.81,12.9,5892
20150701|2015-05-01 10:00,1,12.9,12.94,12.84,12.86,2447
20150701|2015-05-01 10:30,1,12.85,12.94,12.84,12.9,2276
20150701|2015-05-01 11:00,1,12.9,12.9,12.86,12.89,1211
20150701|2015-05-01 11:30,1,12.89,12.94,12.88,12.92,5194
20150701|2015-05-04 06:30,4,12.78,12.78,12.7,12.71,5013
20150701|2015-05-04 07:00,4,12.71,12.74,12.67,12.69,4990
20150701|2015-05-04 07:30,4,12.68,12.69,12.64,12.64,3085
20150701|2015-05-04 08:00,4,12.65,12.76,12.62,12.68,4647
20150701|2015-05-04 08:30,4,12.68,12.71,12.64,12.65,2504
20150701|2015-05-04 09:00,4,12.65,12.7,12.64,12.67,1971
20150701|2015-05-04 09:30,4,12.66,12.68,12.61,12.63,2529
20150701|2015-05-04 10:00,4,12.63,12.63,12.51,12.52,7552
20150701|2015-05-04 10:30,4,12.52,12.55,12.51,12.53,2736
20150701|2015-05-04 11:00,4,12.52,12.54,12.47,12.52,5518
20150701|2015-05-04 11:30,4,12.51,12.57,12.46,12.5,8336
20150701|2015-05-05 02:30,5,12.51,12.52,12.46,12.49,2352
20150701|2015-05-05 03:00,5,12.49,12.5,12.43,12.44,1627
20150701|2015-05-05 03:30,5,12.44,12.45,12.41,12.44,991
20150701|2015-05-05 04:00,5,12.44,12.52,12.44,12.52,429
20150701|2015-05-05 04:30,5,12.51,12.57,12.51,12.55,795
20150701|2015-05-05 05:00,5,12.55,12.57,12.53,12.55,446
20150701|2015-05-05 05:30,5,12.55,12.57,12.54,12.57,137
20150701|2015-05-05 06:00,5,12.57,12.64,12.55,12.62,1568
20150701|2015-05-05 06:30,5,12.63,12.69,12.6,12.61,1855
20150701|2015-05-05 07:00,5,12.61,12.63,12.56,12.61,2546
20150701|2015-05-05 07:30,5,12.61,12.66,12.6,12.6,1840
20150701|2015-05-05 08:00,5,12.6,12.62,12.56,12.62,1767
20150701|2015-05-05 08:30,5,12.62,12.62,12.58,12.58,1303
20150701|2015-05-05 09:00,5,12.58,12.59,12.53,12.55,3265
20150701|2015-05-05 09:30,5,12.55,12.7,12.55,12.66,2660
20150701|2015-05-05 10:00,5,12.65,12.68,12.55,12.55,3804
20150701|2015-05-05 10:30,5,12.56,12.63,12.55,12.63,2672
20150701|2015-05-05 11:00,5,12.63,12.71,12.62,12.64,3189
20150701|2015-05-05 11:30,5,12.64,12.81,12.63,12.75,10705
20150701|2015-05-05 12:00,5,12.75,12.75,12.75,12.75,12
20150701|2015-05-06 02:30,6,12.81,12.93,12.78,12.87,2584
20150701|2015-05-06 03:00,6,12.88,12.89,12.84,12.88,1007
20150701|2015-05-06 03:30,6,12.89,12.91,12.87,12.89,667
20150701|2015-05-06 04:00,6,12.89,12.89,12.83,12.86,668
20150701|2015-05-06 04:30,6,12.86,12.89,12.84,12.88,320
20150701|2015-05-06 05:00,6,12.89,12.89,12.84,12.88,454
20150701|2015-05-06 05:30,6,12.87,12.92,12.87,12.92,942
20150701|2015-05-06 06:00,6,12.91,12.92,12.87,12.87,367
20150701|2015-05-06 06:30,6,12.87,12.87,12.79,12.8,1233
20150701|2015-05-06 07:00,6,12.8,12.89,12.77,12.84,3210
20150701|2015-05-06 07:30,6,12.84,12.86,12.81,12.85,1346
20150701|2015-05-06 08:00,6,12.85,12.91,12.85,12.89,2166
20150701|2015-05-06 08:30,6,12.9,12.91,12.82,12.89,1852
20150701|2015-05-06 09:00,6,12.89,12.91,12.83,12.86,1644
20150701|2015-05-06 09:30,6,12.86,12.96,12.86,12.87,4020
20150701|2015-05-06 10:00,6,12.87,12.93,12.83,12.85,1875
20150701|2015-05-06 10:30,6,12.86,12.89,12.81,12.82,2530
20150701|2015-05-06 11:00,6,12.83,12.87,12.81,12.85,1835
20150701|2015-05-06 11:30,6,12.86,12.89,12.85,12.89,3520
20150701|2015-05-07 02:30,7,12.98,12.98,12.87,12.88,1019
20150701|2015-05-07 03:00,7,12.88,12.9,12.87,12.89,213
20150701|2015-05-07 03:30,7,12.89,12.91,12.88,12.91,279
20150701|2015-05-07 04:00,7,12.91,12.99,12.91,12.98,737
20150701|2015-05-07 04:30,7,12.99,13.05,12.99,13.04,2640
20150701|2015-05-07 05:00,7,13.04,13.04,13,13.02,487
20150701|2015-05-07 05:30,7,13.02,13.03,13,13.01,301
20150701|2015-05-07 06:00,7,13,13.02,12.96,13.02,492
20150701|2015-05-07 06:30,7,13.02,13.02,12.98,12.99,193
20150701|2015-05-07 07:00,7,12.99,13.05,12.98,13.01,2222
20150701|2015-05-07 07:30,7,13.01,13.02,12.96,12.99,1748
20150701|2015-05-07 08:00,7,13,13.02,12.91,12.91,2582
20150701|2015-05-07 08:30,7,12.92,12.92,12.72,12.72,8075
20150701|2015-05-07 09:00,7,12.72,12.74,12.66,12.7,4820
20150701|2015-05-07 09:30,7,12.7,12.73,12.68,12.69,1681
20150701|2015-05-07 10:00,7,12.69,12.87,12.68,12.86,4121
20150701|2015-05-07 10:30,7,12.86,12.95,12.84,12.93,3994
20150701|2015-05-07 11:00,7,12.94,13.03,12.91,12.99,4376
20150701|2015-05-07 11:30,7,12.99,13.01,12.89,13,6087
20150701|2015-05-07 12:00,7,13.01,13.01,13.01,13.01,10
20150701|2015-05-08 02:30,8,12.97,13.03,12.96,12.97,949
20150701|2015-05-08 03:00,8,12.96,13.02,12.96,12.99,608
20150701|2015-05-08 03:30,8,12.99,13,12.99,12.99,215
20150701|2015-05-08 04:00,8,12.99,13,12.92,12.97,580
20150701|2015-05-08 04:30,8,12.96,12.97,12.95,12.95,129
20150701|2015-05-08 05:00,8,12.95,12.97,12.94,12.94,252
20150701|2015-05-08 05:30,8,12.94,12.96,12.94,12.96,203
20150701|2015-05-08 06:00,8,12.96,13.02,12.96,12.99,685
20150701|2015-05-08 06:30,8,12.99,13.03,12.99,13.01,338
20150701|2015-05-08 07:00,8,13.01,13.04,12.99,13.03,1505
20150701|2015-05-08 07:30,8,13.02,13.35,13.02,13.33,15261
20150701|2015-05-08 08:00,8,13.32,13.34,13.26,13.27,7550
20150701|2015-05-08 08:30,8,13.28,13.3,13.19,13.22,3555
20150701|2015-05-08 09:00,8,13.21,13.33,13.18,13.29,3314
20150701|2015-05-08 09:30,8,13.3,13.34,13.28,13.33,3108
20150701|2015-05-08 10:00,8,13.33,13.35,13.31,13.32,3779
20150701|2015-05-08 10:30,8,13.32,13.35,13.31,13.34,2234
20150701|2015-05-08 11:00,8,13.34,13.38,13.33,13.37,4033
20150701|2015-05-08 11:30,8,13.37,13.44,13.3,13.32,10661
20150701|2015-05-08 12:00,8,13.32,13.32,13.32,13.32,3
20150701|2015-05-11 02:30,11,13.33,13.37,13.32,13.34,3092
20150701|2015-05-11 03:00,11,13.34,13.39,13.34,13.39,697
20150701|2015-05-11 03:30,11,13.38,13.39,13.35,13.37,664
20150701|2015-05-11 04:00,11,13.36,13.36,13.35,13.35,81
20150701|2015-05-11 04:30,11,13.35,13.38,13.34,13.38,594
20150701|2015-05-11 05:00,11,13.37,13.43,13.37,13.42,1331
20150701|2015-05-11 05:30,11,13.42,13.46,13.42,13.43,1504
20150701|2015-05-11 06:00,11,13.43,13.45,13.42,13.44,832
20150701|2015-05-11 06:30,11,13.44,13.46,13.43,13.46,1359
20150701|2015-05-11 07:00,11,13.44,13.52,13.43,13.5,7845
20150701|2015-05-11 07:30,11,13.51,13.51,13.45,13.49,2400
20150701|2015-05-11 08:00,11,13.49,13.55,13.49,13.55,3139
20150701|2015-05-11 08:30,11,13.54,13.55,13.44,13.5,2470
20150701|2015-05-11 09:00,11,13.5,13.53,13.45,13.48,1803
20150701|2015-05-11 09:30,11,13.47,13.51,13.42,13.42,2311
20150701|2015-05-11 10:00,11,13.42,13.43,13.26,13.35,7096
20150701|2015-05-11 10:30,11,13.35,13.45,13.32,13.44,1821
20150701|2015-05-11 11:00,11,13.44,13.47,13.39,13.4,1860
20150701|2015-05-11 11:30,11,13.4,13.54,13.4,13.51,5157
20150701|2015-05-12 02:30,12,13.49,13.53,13.38,13.38,2781
20150701|2015-05-12 03:00,12,13.39,13.42,13.33,13.4,879
20150701|2015-05-12 03:30,12,13.41,13.45,13.39,13.41,279
20150701|2015-05-12 04:00,12,13.41,13.41,13.38,13.38,154
20150701|2015-05-12 04:30,12,13.39,13.4,13.36,13.39,467
20150701|2015-05-12 05:00,12,13.39,13.45,13.38,13.44,609
20150701|2015-05-12 05:30,12,13.44,13.46,13.43,13.46,347
20150701|2015-05-12 06:00,12,13.46,13.48,13.4,13.42,676
20150701|2015-05-12 06:30,12,13.42,13.46,13.38,13.42,868
20150701|2015-05-12 07:00,12,13.42,13.48,13.38,13.46,3548
20150701|2015-05-12 07:30,12,13.46,13.47,13.4,13.45,2294
20150701|2015-05-12 08:00,12,13.46,13.51,13.45,13.49,3242
20150701|2015-05-12 08:30,12,13.49,13.52,13.49,13.52,2160
20150701|2015-05-12 09:00,12,13.52,13.53,13.5,13.52,1764
20150701|2015-05-12 09:30,12,13.52,13.58,13.52,13.57,4574
20150701|2015-05-12 10:00,12,13.57,13.58,13.48,13.5,4940
20150701|2015-05-12 10:30,12,13.49,13.54,13.47,13.5,1677
20150701|2015-05-12 11:00,12,13.51,13.57,13.5,13.55,1384
20150701|2015-05-12 11:30,12,13.54,13.59,13.51,13.57,6717
20150701|2015-05-13 02:30,13,13.58,13.59,13.56,13.58,1827
20150701|2015-05-13 03:00,13,13.58,13.59,13.57,13.58,566
20150701|2015-05-13 03:30,13,13.58,13.59,13.57,13.57,132
20150701|2015-05-13 04:00,13,13.57,13.58,13.51,13.51,659
20150701|2015-05-13 04:30,13,13.51,13.54,13.5,13.5,471
20150701|2015-05-13 05:00,13,13.51,13.53,13.5,13.51,309
20150701|2015-05-13 05:30,13,13.51,13.51,13.39,13.4,1164
20150701|2015-05-13 06:00,13,13.4,13.44,13.39,13.4,660
20150701|2015-05-13 06:30,13,13.41,13.42,13.39,13.42,815
20150701|2015-05-13 07:00,13,13.41,13.57,13.41,13.57,2690
20150701|2015-05-13 07:30,13,13.57,13.6,13.54,13.55,3732
20150701|2015-05-13 08:00,13,13.55,13.59,13.53,13.56,2064
20150701|2015-05-13 08:30,13,13.56,13.57,13.34,13.43,4470
20150701|2015-05-13 09:00,13,13.43,13.45,13.22,13.24,7993
20150701|2015-05-13 09:30,13,13.24,13.25,13.08,13.14,15262
20150701|2015-05-13 10:00,13,13.13,13.14,13.02,13.05,7164
20150701|2015-05-13 10:30,13,13.05,13.08,13.01,13.05,3756
20150701|2015-05-13 11:00,13,13.04,13.08,13.02,13.06,1926
20150701|2015-05-13 11:30,13,13.07,13.07,12.91,12.92,11780
20150701|2015-05-14 02:30,14,12.97,13.01,12.96,13,1705
20150701|2015-05-14 03:00,14,13,13.04,12.98,13.01,598
20150701|2015-05-14 03:30,14,13.01,13.03,13,13.02,319
20150701|2015-05-14 04:00,14,13.03,13.03,12.99,12.99,377
20150701|2015-05-14 04:30,14,12.98,13.03,12.97,13.02,398
20150701|2015-05-14 05:00,14,13.03,13.08,13.03,13.08,539
20150701|2015-05-14 05:30,14,13.08,13.1,13.08,13.08,577
20150701|2015-05-14 06:00,14,13.08,13.08,13,13.01,785
20150701|2015-05-14 06:30,14,13.01,13.08,13.01,13.07,393
20150701|2015-05-14 07:00,14,13.07,13.09,12.95,12.97,2831
20150701|2015-05-14 07:30,14,12.97,13.05,12.96,12.99,1526
20150701|2015-05-14 08:00,14,12.99,13.05,12.96,12.98,1728
20150701|2015-05-14 08:30,14,12.99,13.01,12.82,12.83,5128
20150701|2015-05-14 09:00,14,12.82,12.82,12.74,12.76,6168
20150701|2015-05-14 09:30,14,12.76,12.86,12.74,12.76,4446
20150701|2015-05-14 10:00,14,12.76,12.79,12.75,12.75,1428
20150701|2015-05-14 10:30,14,12.8,12.82,12.77,12.81,1841
20150701|2015-05-14 11:00,14,12.81,12.81,12.77,12.78,1971
20150701|2015-05-14 11:30,14,12.78,12.87,12.76,12.85,4960
20150701|2015-05-15 02:30,15,12.85,12.99,12.85,12.97,1575
20150701|2015-05-15 03:00,15,12.98,13.01,12.96,12.97,628
20150701|2015-05-15 03:30,15,12.96,12.99,12.96,12.98,329
20150701|2015-05-15 04:00,15,12.98,13.03,12.98,13,1338
20150701|2015-05-15 04:30,15,13,13.01,12.98,12.99,611
20150701|2015-05-15 05:00,15,13,13.06,12.98,13.04,1435
20150701|2015-05-15 05:30,15,13.04,13.12,13.03,13.12,3183
20150701|2015-05-15 06:00,15,13.12,13.12,13.04,13.05,1253
20150701|2015-05-15 06:30,15,13.05,13.06,13.04,13.04,417
20150701|2015-05-15 07:00,15,13.05,13.07,12.98,12.98,2562
20150701|2015-05-15 07:30,15,12.99,13.01,12.97,12.98,1480
20150701|2015-05-15 08:00,15,12.98,13.01,12.95,12.96,1775
20150701|2015-05-15 08:30,15,12.97,13.04,12.95,13.01,2016
20150701|2015-05-15 09:00,15,13.02,13.06,13.01,13.04,2338
20150701|2015-05-15 09:30,15,13.05,13.06,13,13.05,1615
20150701|2015-05-15 10:00,15,13.05,13.07,13,13.02,1679
20150701|2015-05-15 10:30,15,13.02,13.02,12.97,12.98,2149
20150701|2015-05-15 11:00,15,12.98,13,12.9,12.9,3090
20150701|2015-05-15 11:30,15,12.9,12.93,12.85,12.86,5590
20150701|2015-05-18 02:30,18,12.78,12.83,12.76,12.79,2385
20150701|2015-05-18 03:00,18,12.8,12.82,12.78,12.79,815
20150701|2015-05-18 03:30,18,12.8,12.81,12.78,12.78,811
20150701|2015-05-18 04:00,18,12.78,12.8,12.76,12.79,552
20150701|2015-05-18 04:30,18,12.8,12.83,12.79,12.82,324
20150701|2015-05-18 05:00,18,12.83,12.83,12.8,12.8,90
20150701|2015-05-18 05:30,18,12.81,12.83,12.8,12.81,150
20150701|2015-05-18 06:00,18,12.81,12.9,12.81,12.86,1051
20150701|2015-05-18 06:30,18,12.87,12.87,12.85,12.86,104
20150701|2015-05-18 07:00,18,12.86,12.9,12.78,12.78,2945
20150701|2015-05-18 07:30,18,12.79,12.82,12.76,12.77,2201
20150701|2015-05-18 08:00,18,12.77,12.78,12.74,12.78,2177
20150701|2015-05-18 08:30,18,12.79,12.81,12.7,12.74,4627
20150701|2015-05-18 09:00,18,12.74,12.74,12.71,12.73,2250
20150701|2015-05-18 09:30,18,12.73,12.74,12.7,12.7,2804
20150701|2015-05-18 10:00,18,12.71,12.72,12.68,12.68,2034
20150701|2015-05-18 10:30,18,12.69,12.73,12.68,12.72,1859
20150701|2015-05-18 11:00,18,12.72,12.74,12.68,12.72,2159
20150701|2015-05-18 11:30,18,12.72,12.81,12.72,12.79,5812
20150701|2015-05-19 02:30,19,12.76,12.85,12.73,12.83,1381
20150701|2015-05-19 03:00,19,12.83,12.85,12.82,12.84,372
20150701|2015-05-19 03:30,19,12.83,12.85,12.81,12.82,331
20150701|2015-05-19 04:00,19,12.83,12.85,12.83,12.84,116
20150701|2015-05-19 04:30,19,12.84,12.86,12.83,12.85,498
20150701|2015-05-19 05:00,19,12.86,12.86,12.82,12.84,144
20150701|2015-05-19 05:30,19,12.83,12.86,12.82,12.84,183
20150701|2015-05-19 06:00,19,12.83,12.84,12.79,12.82,363
20150701|2015-05-19 06:30,19,12.82,12.84,12.8,12.83,492
20150701|2015-05-19 07:00,19,12.83,12.9,12.79,12.88,3179
20150701|2015-05-19 07:30,19,12.89,12.98,12.86,12.9,6062
20150701|2015-05-19 08:00,19,12.89,12.94,12.87,12.91,1569
20150701|2015-05-19 08:30,19,12.91,12.92,12.75,12.81,3983
20150701|2015-05-19 09:00,19,12.82,12.82,12.76,12.79,1279
20150701|2015-05-19 09:30,19,12.79,12.85,12.78,12.79,1840
20150701|2015-05-19 10:00,19,12.8,12.82,12.76,12.81,1203
20150701|2015-05-19 10:30,19,12.81,12.94,12.81,12.92,4125
20150701|2015-05-19 11:00,19,12.92,12.95,12.88,12.93,2541
20150701|2015-05-19 11:30,19,12.93,12.93,12.84,12.89,5288
20150701|2015-05-20 02:30,20,12.85,12.87,12.82,12.86,907
20150701|2015-05-20 03:00,20,12.86,12.87,12.83,12.84,268
20150701|2015-05-20 03:30,20,12.84,12.87,12.83,12.86,275
20150701|2015-05-20 04:00,20,12.86,12.86,12.84,12.85,118
20150701|2015-05-20 04:30,20,12.84,12.86,12.83,12.83,232
20150701|2015-05-20 05:00,20,12.83,12.83,12.78,12.78,753
20150701|2015-05-20 05:30,20,12.78,12.79,12.77,12.79,424
20150701|2015-05-20 06:00,20,12.78,12.79,12.74,12.76,892
20150701|2015-05-20 06:30,20,12.75,12.81,12.75,12.81,314
20150701|2015-05-20 07:00,20,12.8,12.8,12.73,12.77,2165
20150701|2015-05-20 07:30,20,12.76,12.81,12.74,12.79,1756
20150701|2015-05-20 08:00,20,12.78,12.8,12.74,12.76,1306
20150701|2015-05-20 08:30,20,12.76,12.76,12.63,12.71,5429
20150701|2015-05-20 09:00,20,12.71,12.73,12.68,12.7,1944
20150701|2015-05-20 09:30,20,12.69,12.72,12.68,12.69,1075
20150701|2015-05-20 10:00,20,12.69,12.69,12.63,12.67,3253
20150701|2015-05-20 10:30,20,12.67,12.68,12.65,12.66,1204
20150701|2015-05-20 11:00,20,12.66,12.68,12.61,12.62,2989
20150701|2015-05-20 11:30,20,12.63,12.63,12.58,12.62,7279
20150701|2015-05-21 02:30,21,12.61,12.73,12.61,12.71,2218
20150701|2015-05-21 03:00,21,12.71,12.72,12.68,12.68,477
20150701|2015-05-21 03:30,21,12.68,12.68,12.64,12.68,539
20150701|2015-05-21 04:00,21,12.69,12.7,12.67,12.67,450
20150701|2015-05-21 04:30,21,12.66,12.67,12.64,12.65,511
20150701|2015-05-21 05:00,21,12.65,12.7,12.64,12.66,623
20150701|2015-05-21 05:30,21,12.66,12.68,12.65,12.66,219
20150701|2015-05-21 06:00,21,12.66,12.69,12.66,12.69,142
20150701|2015-05-21 06:30,21,12.7,12.71,12.68,12.69,567
20150701|2015-05-21 07:00,21,12.69,12.7,12.6,12.6,2940
20150701|2015-05-21 07:30,21,12.61,12.61,12.55,12.56,4813
20150701|2015-05-21 08:00,21,12.57,12.57,12.51,12.53,4139
20150701|2015-05-21 08:30,21,12.53,12.55,12.5,12.52,2014
20150701|2015-05-21 09:00,21,12.51,12.54,12.49,12.52,3729
20150701|2015-05-21 09:30,21,12.53,12.61,12.5,12.56,2276
20150701|2015-05-21 10:00,21,12.56,12.59,12.52,12.56,1631
20150701|2015-05-21 10:30,21,12.57,12.57,12.48,12.5,2608
20150701|2015-05-21 11:00,21,12.5,12.51,12.46,12.48,2500
20150701|2015-05-21 11:30,21,12.49,12.51,12.47,12.51,4138
20150701|2015-05-22 02:30,22,12.55,12.59,12.51,12.54,2388
20150701|2015-05-22 03:00,22,12.54,12.56,12.53,12.54,726
20150701|2015-05-22 03:30,22,12.54,12.59,12.54,12.58,711
20150701|2015-05-22 04:00,22,12.58,12.65,12.56,12.61,1053
20150701|2015-05-22 04:30,22,12.61,12.67,12.61,12.67,677
20150701|2015-05-22 05:00,22,12.67,12.67,12.61,12.65,858
20150701|2015-05-22 05:30,22,12.65,12.65,12.61,12.61,752
20150701|2015-05-22 06:00,22,12.61,12.62,12.59,12.6,750
20150701|2015-05-22 06:30,22,12.6,12.62,12.6,12.62,469
20150701|2015-05-22 07:00,22,12.62,12.64,12.54,12.57,2829
20150701|2015-05-22 07:30,22,12.57,12.58,12.5,12.51,2539
20150701|2015-05-22 08:00,22,12.51,12.52,12.43,12.43,3826
20150701|2015-05-22 08:30,22,12.44,12.44,12.32,12.37,7986
20150701|2015-05-22 09:00,22,12.37,12.43,12.34,12.4,2892
20150701|2015-05-22 09:30,22,12.4,12.42,12.38,12.4,1243
20150701|2015-05-22 10:00,22,12.41,12.41,12.33,12.35,2359
20150701|2015-05-22 10:30,22,12.35,12.37,12.33,12.35,1440
20150701|2015-05-22 11:00,22,12.36,12.37,12.31,12.33,3110
20150701|2015-05-22 11:30,22,12.34,12.37,12.28,12.33,7610
20150701|2015-05-26 02:30,26,12.3,12.3,12.22,12.26,4734
20150701|2015-05-26 03:00,26,12.27,12.3,12.25,12.28,664
20150701|2015-05-26 03:30,26,12.28,12.28,12.2,12.21,1779
20150701|2015-05-26 04:00,26,12.21,12.27,12.21,12.26,489
20150701|2015-05-26 04:30,26,12.26,12.26,12.22,12.24,273
20150701|2015-05-26 05:00,26,12.23,12.27,12.23,12.27,310
20150701|2015-05-26 05:30,26,12.26,12.27,12.22,12.22,326
20150701|2015-05-26 06:00,26,12.22,12.24,12.21,12.24,553
20150701|2015-05-26 06:30,26,12.24,12.26,12.23,12.25,643
20150701|2015-05-26 07:00,26,12.24,12.25,12.17,12.18,3043
20150701|2015-05-26 07:30,26,12.18,12.18,12.13,12.16,4716
20150701|2015-05-26 08:00,26,12.16,12.17,12.09,12.11,4865
20150701|2015-05-26 08:30,26,12.11,12.13,12.09,12.1,1954
20150701|2015-05-26 09:00,26,12.1,12.14,12.07,12.09,3464
20150701|2015-05-26 09:30,26,12.09,12.1,12.05,12.06,3967
20150701|2015-05-26 10:00,26,12.05,12.09,11.98,12.08,8466
20150701|2015-05-26 10:30,26,12.07,12.09,12.05,12.07,2037
20150701|2015-05-26 11:00,26,12.07,12.14,12.05,12.14,2688
20150701|2015-05-26 11:30,26,12.14,12.14,12.07,12.13,7439
20150701|2015-05-26 12:00,26,12.13,12.13,12.13,12.13,1
20150701|2015-05-27 02:30,27,12.12,12.14,12.06,12.08,1140
20150701|2015-05-27 03:00,27,12.08,12.09,12.07,12.08,200
20150701|2015-05-27 03:30,27,12.07,12.08,12.05,12.06,348
20150701|2015-05-27 04:00,27,12.06,12.11,12.05,12.08,211
20150701|2015-05-27 04:30,27,12.08,12.09,12.05,12.07,186
20150701|2015-05-27 05:00,27,12.06,12.07,12.03,12.04,646
20150701|2015-05-27 05:30,27,12.04,12.07,12.03,12.06,649
20150701|2015-05-27 06:00,27,12.06,12.07,12.05,12.05,137
20150701|2015-05-27 06:30,27,12.05,12.06,12.01,12.02,1680
20150701|2015-05-27 07:00,27,12.01,12.03,11.94,11.95,5021
20150701|2015-05-27 07:30,27,11.95,11.95,11.88,11.93,5595
20150701|2015-05-27 08:00,27,11.93,12.02,11.89,11.97,4218
20150701|2015-05-27 08:30,27,11.98,12.06,11.97,12.02,2663
20150701|2015-05-27 09:00,27,12.02,12.07,12,12.01,2494
20150701|2015-05-27 09:30,27,12.01,12.04,11.95,11.98,2234
20150701|2015-05-27 10:00,27,11.97,11.98,11.88,11.88,6122
20150701|2015-05-27 10:30,27,11.88,11.91,11.83,11.86,5055
20150701|2015-05-27 11:00,27,11.86,11.9,11.85,11.9,2255
20150701|2015-05-27 11:30,27,11.9,11.92,11.85,11.9,5191
20150701|2015-05-28 02:30,28,11.93,12.01,11.9,11.96,3904
20150701|2015-05-28 03:00,28,11.96,11.98,11.93,11.94,550
20150701|2015-05-28 03:30,28,11.93,12.07,11.93,12.06,2637
20150701|2015-05-28 04:00,28,12.05,12.06,12.01,12.04,799
20150701|2015-05-28 04:30,28,12.04,12.06,12.03,12.05,731
20150701|2015-05-28 05:00,28,12.04,12.1,12.04,12.09,735
20150701|2015-05-28 05:30,28,12.1,12.14,12.06,12.09,1777
20150701|2015-05-28 06:00,28,12.09,12.09,12.05,12.05,245
20150701|2015-05-28 06:30,28,12.05,12.12,12.05,12.08,764
20150701|2015-05-28 07:00,28,12.08,12.09,11.98,11.99,3476
20150701|2015-05-28 07:30,28,12,12.01,11.88,11.91,3835
20150701|2015-05-28 08:00,28,11.92,11.93,11.88,11.9,2466
20150701|2015-05-28 08:30,28,11.9,11.91,11.88,11.9,1778
20150701|2015-05-28 09:00,28,11.9,11.99,11.9,11.94,2269
20150701|2015-05-28 09:30,28,11.94,11.94,11.89,11.92,1284
20150701|2015-05-28 10:00,28,11.93,11.93,11.88,11.91,1943
20150701|2015-05-28 10:30,28,11.9,11.92,11.87,11.88,1693
20150701|2015-05-28 11:00,28,11.89,11.89,11.85,11.87,2035
20150701|2015-05-28 11:30,28,11.87,11.99,11.85,11.99,4385
20150701|2015-05-29 02:30,29,12.01,12.04,11.98,12.02,1790
20150701|2015-05-29 03:00,29,12.01,12.04,12,12.03,346
20150701|2015-05-29 03:30,29,12.03,12.05,12.03,12.04,394
20150701|2015-05-29 04:00,29,12.03,12.05,12.02,12.04,335
20150701|2015-05-29 04:30,29,12.04,12.05,12.03,12.05,140
20150701|2015-05-29 05:00,29,12.05,12.06,12.03,12.06,275
20150701|2015-05-29 05:30,29,12.05,12.07,12.02,12.03,341
20150701|2015-05-29 06:00,29,12.02,12.03,12.02,12.03,113
20150701|2015-05-29 06:30,29,12.02,12.02,11.97,11.98,953
20150701|2015-05-29 07:00,29,11.98,12.04,11.97,11.98,2487
20150701|2015-05-29 07:30,29,11.98,12.05,11.95,11.99,2411
20150701|2015-05-29 08:00,29,11.99,12.05,11.96,11.98,2513
20150701|2015-05-29 08:30,29,11.97,12.04,11.97,12.02,1372
20150701|2015-05-29 09:00,29,12.03,12.05,11.97,12.03,1910
20150701|2015-05-29 09:30,29,12.02,12.04,11.94,11.95,2104
20150701|2015-05-29 10:00,29,11.94,11.99,11.92,11.97,1943
20150701|2015-05-29 10:30,29,11.96,12.03,11.95,12.01,1389
20150701|2015-05-29 11:00,29,12,12.02,11.97,11.98,2491
20150701|2015-05-29 11:30,29,11.98,12.01,11.96,12.01,7577
20150701|2015-06-01 02:30,1,12.05,12.07,12.03,12.05,2426
20150701|2015-06-01 03:00,1,12.05,12.06,12.05,12.05,291
20150701|2015-06-01 03:30,1,12.06,12.1,12.06,12.09,1364
20150701|2015-06-01 04:00,1,12.09,12.1,12.08,12.09,769
20150701|2015-06-01 04:30,1,12.09,12.1,12.05,12.08,487
20150701|2015-06-01 05:00,1,12.07,12.1,12.07,12.1,377
20150701|2015-06-01 05:30,1,12.09,12.1,12.05,12.07,555
20150701|2015-06-01 06:00,1,12.07,12.08,12.06,12.08,160
20150701|2015-06-01 06:30,1,12.08,12.1,12.07,12.09,1230
20150701|2015-06-01 07:00,1,12.08,12.11,11.86,11.92,8627
20150701|2015-06-01 07:30,1,11.93,11.99,11.92,11.96,2476
20150701|2015-06-01 08:00,1,11.97,12.09,11.95,12.09,4272
20150701|2015-06-01 08:30,1,12.09,12.1,12.02,12.08,2677
20150701|2015-06-01 09:00,1,12.08,12.08,12.02,12.07,1994
20150701|2015-06-01 09:30,1,12.07,12.3,12.06,12.21,11921
20150701|2015-06-01 10:00,1,12.2,12.26,12.15,12.25,5493
20150701|2015-06-01 10:30,1,12.25,12.26,12.18,12.2,2876
20150701|2015-06-01 11:00,1,12.2,12.27,12.19,12.25,3579
20150701|2015-06-01 11:30,1,12.25,12.27,12.21,12.22,6616
20150701|2015-06-02 02:30,2,12.26,12.29,12.24,12.28,2250
20150701|2015-06-02 03:00,2,12.27,12.32,12.27,12.32,1651
20150701|2015-06-02 03:30,2,12.31,12.33,12.28,12.3,711
20150701|2015-06-02 04:00,2,12.3,12.3,12.27,12.29,551
20150701|2015-06-02 04:30,2,12.29,12.3,12.27,12.3,318
20150701|2015-06-02 05:00,2,12.3,12.31,12.3,12.31,286
20150701|2015-06-02 05:30,2,12.31,12.31,12.28,12.3,586
20150701|2015-06-02 06:00,2,12.3,12.33,12.29,12.33,734
20150701|2015-06-02 06:30,2,12.33,12.33,12.29,12.3,1479
20150701|2015-06-02 07:00,2,12.3,12.39,12.29,12.37,6131
20150701|2015-06-02 07:30,2,12.36,12.45,12.36,12.43,6124
20150701|2015-06-02 08:00,2,12.43,12.5,12.35,12.37,8990
20150701|2015-06-02 08:30,2,12.37,12.4,12.28,12.3,5457
20150701|2015-06-02 09:00,2,12.3,12.41,12.29,12.32,2959
20150701|2015-06-02 09:30,2,12.33,12.39,12.32,12.37,2209
20150701|2015-06-02 10:00,2,12.36,12.39,12.33,12.36,2432
20150701|2015-06-02 10:30,2,12.37,12.39,12.3,12.32,2332
20150701|2015-06-02 11:00,2,12.32,12.36,12.29,12.3,2503
20150701|2015-06-02 11:30,2,12.3,12.34,12.27,12.27,4563
20150701|2015-06-02 12:00,2,12.27,12.27,12.27,12.27,14
20150701|2015-06-03 02:30,3,12.28,12.29,12.21,12.21,2159
20150701|2015-06-03 03:00,3,12.22,12.26,12.21,12.22,818
20150701|2015-06-03 03:30,3,12.22,12.24,12.21,12.24,658
20150701|2015-06-03 04:00,3,12.24,12.24,12.18,12.19,1031
20150701|2015-06-03 04:30,3,12.19,12.23,12.18,12.22,620
20150701|2015-06-03 05:00,3,12.23,12.23,12.2,12.21,302
20150701|2015-06-03 05:30,3,12.21,12.22,12.19,12.2,259
20150701|2015-06-03 06:00,3,12.2,12.2,12.18,12.19,252
20150701|2015-06-03 06:30,3,12.19,12.19,12.14,12.15,1294
20150701|2015-06-03 07:00,3,12.14,12.19,12.1,12.19,5049
20150701|2015-06-03 07:30,3,12.18,12.22,12.16,12.21,1592
20150701|2015-06-03 08:00,3,12.22,12.23,12.17,12.19,1124
20150701|2015-06-03 08:30,3,12.2,12.21,12.19,12.19,245
20150701|2015-06-03 09:00,3,12.23,12.28,12.21,12.25,1998
20150701|2015-06-03 09:30,3,12.25,12.27,12.23,12.24,1071
20150701|2015-06-03 10:00,3,12.24,12.3,12.22,12.3,1906
20150701|2015-06-03 10:30,3,12.3,12.31,12.24,12.25,1426
20150701|2015-06-03 11:00,3,12.25,12.26,12.2,12.21,1622
20150701|2015-06-03 11:30,3,12.21,12.23,12.04,12.08,10280
20150701|2015-06-04 02:30,4,12.05,12.12,12.02,12.11,1417
20150701|2015-06-04 03:00,4,12.11,12.12,12.08,12.1,594
20150701|2015-06-04 03:30,4,12.1,12.1,12.08,12.09,266
20150701|2015-06-04 04:00,4,12.09,12.13,12.09,12.12,278
20150701|2015-06-04 04:30,4,12.12,12.14,12.12,12.14,225
20150701|2015-06-04 05:00,4,12.14,12.14,12.12,12.14,380
20150701|2015-06-04 05:30,4,12.14,12.14,12.12,12.13,220
20150701|2015-06-04 06:00,4,12.14,12.15,12.12,12.12,375
20150701|2015-06-04 06:30,4,12.12,12.14,12.1,12.11,327
20150701|2015-06-04 07:00,4,12.11,12.19,12.1,12.14,1865
20150701|2015-06-04 07:30,4,12.14,12.14,12.1,12.1,688
20150701|2015-06-04 08:00,4,12.11,12.14,12.1,12.12,1030
20150701|2015-06-04 08:30,4,12.13,12.18,12.12,12.16,1236
20150701|2015-06-04 09:00,4,12.16,12.21,12.15,12.18,1188
20150701|2015-06-04 09:30,4,12.18,12.2,12.15,12.2,834
20150701|2015-06-04 10:00,4,12.2,12.23,12.15,12.21,1900
20150701|2015-06-04 10:30,4,12.21,12.22,12.15,12.18,1026
20150701|2015-06-04 11:00,4,12.17,12.2,12.16,12.18,1186
20150701|2015-06-04 11:30,4,12.18,12.19,12.09,12.09,3669
20150701|2015-06-05 02:30,5,12.12,12.18,12.1,12.12,1661
20150701|2015-06-05 03:00,5,12.12,12.12,12.08,12.09,343
20150701|2015-06-05 03:30,5,12.09,12.12,12.08,12.1,681
20150701|2015-06-05 04:00,5,12.1,12.13,12.09,12.11,337
20150701|2015-06-05 04:30,5,12.12,12.12,12.09,12.1,207
20150701|2015-06-05 05:00,5,12.11,12.11,12.09,12.1,119
20150701|2015-06-05 05:30,5,12.1,12.11,12.09,12.09,305
20150701|2015-06-05 06:00,5,12.08,12.09,12.07,12.08,410
20150701|2015-06-05 06:30,5,12.09,12.1,12.08,12.09,172
20150701|2015-06-05 07:00,5,12.09,12.14,12.06,12.11,1983
20150701|2015-06-05 07:30,5,12.12,12.12,11.89,11.99,10770
20150701|2015-06-05 08:00,5,11.99,11.99,11.95,11.97,2615
20150701|2015-06-05 08:30,5,11.96,11.99,11.96,11.99,757
20150701|2015-06-05 09:00,5,11.99,12.07,11.97,12.07,2513
20150701|2015-06-05 09:30,5,12.07,12.07,12,12.03,1309
20150701|2015-06-05 10:00,5,12.02,12.06,12.01,12.02,1467
20150701|2015-06-05 10:30,5,12.01,12.03,11.97,11.99,1457
20150701|2015-06-05 11:00,5,11.99,12.04,11.99,12.03,1087
20150701|2015-06-05 11:30,5,12.04,12.1,12.02,12.08,5140
20150701|2015-06-08 02:30,8,12.09,12.11,12.06,12.07,658
20150701|2015-06-08 03:00,8,12.07,12.09,12.07,12.08,90
20150701|2015-06-08 03:30,8,12.09,12.13,12.08,12.12,657
20150701|2015-06-08 04:00,8,12.12,12.14,12.12,12.14,301
20150701|2015-06-08 04:30,8,12.13,12.15,12.13,12.15,462
20150701|2015-06-08 05:00,8,12.14,12.15,12.13,12.15,341
20150701|2015-06-08 05:30,8,12.15,12.16,12.14,12.15,538
20150701|2015-06-08 06:00,8,12.16,12.16,12.13,12.14,400
20150701|2015-06-08 06:30,8,12.13,12.14,12.1,12.1,214
20150701|2015-06-08 07:00,8,12.11,12.16,12.09,12.14,2652
20150701|2015-06-08 07:30,8,12.14,12.2,12.14,12.18,2498
20150701|2015-06-08 08:00,8,12.19,12.22,12.17,12.21,2247
20150701|2015-06-08 08:30,8,12.2,12.25,12.17,12.18,2366
20150701|2015-06-08 09:00,8,12.17,12.19,12.1,12.11,3408
20150701|2015-06-08 09:30,8,12.11,12.16,12.1,12.12,1696
20150701|2015-06-08 10:00,8,12.11,12.16,12.11,12.14,878
20150701|2015-06-08 10:30,8,12.14,12.2,12.14,12.17,1380
20150701|2015-06-08 11:00,8,12.17,12.18,12.14,12.16,2260
20150701|2015-06-08 11:30,8,12.16,12.18,12.12,12.12,3601
20150701|2015-06-09 02:30,9,12.15,12.18,12.11,12.13,1218
20150701|2015-06-09 03:00,9,12.13,12.15,12.13,12.14,218
20150701|2015-06-09 03:30,9,12.14,12.15,12.13,12.13,176
20150701|2015-06-09 04:00,9,12.13,12.14,12.11,12.13,238
20150701|2015-06-09 04:30,9,12.12,12.15,12.12,12.15,185
20150701|2015-06-09 05:00,9,12.15,12.16,12.13,12.13,286
20150701|2015-06-09 05:30,9,12.14,12.14,12.12,12.12,116
20150701|2015-06-09 06:00,9,12.12,12.13,12.12,12.13,169
20150701|2015-06-09 06:30,9,12.13,12.16,12.12,12.15,572
20150701|2015-06-09 07:00,9,12.15,12.24,12.15,12.22,3451
20150701|2015-06-09 07:30,9,12.23,12.26,12.2,12.23,2180
20150701|2015-06-09 08:00,9,12.22,12.25,12.19,12.23,1588
20150701|2015-06-09 08:30,9,12.22,12.25,12.15,12.18,3790
20150701|2015-06-09 09:00,9,12.17,12.2,12.12,12.14,1973
20150701|2015-06-09 09:30,9,12.14,12.15,12.04,12.12,4823
20150701|2015-06-09 10:00,9,12.12,12.12,12.01,12.02,4553
20150701|2015-06-09 10:30,9,12.02,12.05,12.02,12.04,1720
20150701|2015-06-09 11:00,9,12.04,12.09,12.03,12.07,925
20150701|2015-06-09 11:30,9,12.07,12.1,12.05,12.07,3817
20150701|2015-06-10 02:30,10,12.08,12.14,12.07,12.13,1819
20150701|2015-06-10 03:00,10,12.13,12.16,12.13,12.15,822
20150701|2015-06-10 03:30,10,12.15,12.17,12.14,12.16,576
20150701|2015-06-10 04:00,10,12.16,12.17,12.14,12.15,809
20150701|2015-06-10 04:30,10,12.14,12.14,12.11,12.11,419
20150701|2015-06-10 05:00,10,12.11,12.13,12.11,12.12,406
20150701|2015-06-10 05:30,10,12.12,12.13,12.08,12.09,703
20150701|2015-06-10 06:00,10,12.09,12.09,12.08,12.08,227
20150701|2015-06-10 06:30,10,12.08,12.1,12.06,12.1,398
20150701|2015-06-10 07:00,10,12.09,12.23,12.09,12.15,4979
20150701|2015-06-10 07:30,10,12.15,12.18,12.12,12.14,2026
20150701|2015-06-10 08:00,10,12.15,12.22,12.14,12.22,3106
20150701|2015-06-10 08:30,10,12.21,12.22,12.13,12.17,2361
20150701|2015-06-10 09:00,10,12.17,12.18,12.11,12.12,1475
20150701|2015-06-10 09:30,10,12.12,12.13,12.04,12.06,3364
20150701|2015-06-10 10:00,10,12.07,12.08,12.05,12.05,2090
20150701|2015-06-10 10:30,10,12.05,12.07,12.01,12.03,2676
20150701|2015-06-10 11:00,10,12.04,12.05,12.01,12.03,1917
20150701|2015-06-10 11:30,10,12.03,12.06,12,12,4411
20150701|2015-06-11 02:30,11,11.97,11.97,11.91,11.93,2161
20150701|2015-06-11 03:00,11,11.92,11.94,11.91,11.92,706
20150701|2015-06-11 03:30,11,11.92,11.97,11.91,11.96,530
20150701|2015-06-11 04:00,11,11.96,11.97,11.93,11.96,842
20150701|2015-06-11 04:30,11,11.95,11.97,11.94,11.96,332
20150701|2015-06-11 05:00,11,11.97,12,11.96,11.99,381
20150701|2015-06-11 05:30,11,11.99,12.01,11.97,12,858
20150701|2015-06-11 06:00,11,12,12.01,11.98,11.99,142
20150701|2015-06-11 06:30,11,11.98,11.99,11.96,11.96,520
20150701|2015-06-11 07:00,11,11.96,11.97,11.84,11.87,7783
20150701|2015-06-11 07:30,11,11.87,11.97,11.86,11.96,3879
20150701|2015-06-11 08:00,11,11.95,11.96,11.88,11.89,1824
20150701|2015-06-11 08:30,11,11.88,11.89,11.67,11.69,14409
20150701|2015-06-11 09:00,11,11.69,11.76,11.62,11.64,6771
20150701|2015-06-11 09:30,11,11.64,11.73,11.63,11.72,3803
20150701|2015-06-11 10:00,11,11.72,11.73,11.65,11.67,3536
20150701|2015-06-11 10:30,11,11.66,11.67,11.62,11.64,2900
20150701|2015-06-11 11:00,11,11.64,11.69,11.63,11.65,2068
20150701|2015-06-11 11:30,11,11.65,11.67,11.61,11.64,6174
20150701|2015-06-12 02:30,12,11.68,11.72,11.65,11.67,1384
20150701|2015-06-12 03:00,12,11.66,11.7,11.65,11.69,558
20150701|2015-06-12 03:30,12,11.69,11.73,11.69,11.7,782
20150701|2015-06-12 04:00,12,11.7,11.73,11.69,11.7,332
20150701|2015-06-12 04:30,12,11.7,11.71,11.68,11.71,189
20150701|2015-06-12 05:00,12,11.71,11.71,11.68,11.7,137
20150701|2015-06-12 05:30,12,11.71,11.72,11.69,11.71,109
20150701|2015-06-12 06:00,12,11.7,11.72,11.68,11.7,385
20150701|2015-06-12 06:30,12,11.7,11.73,11.68,11.73,235
20150701|2015-06-12 07:00,12,11.73,11.77,11.67,11.75,3121
20150701|2015-06-12 07:30,12,11.76,11.77,11.67,11.69,1847
20150701|2015-06-12 08:00,12,11.69,11.73,11.68,11.71,1354
20150701|2015-06-12 08:30,12,11.71,11.74,11.7,11.71,1961
20150701|2015-06-12 09:00,12,11.71,11.72,11.68,11.69,963
20150701|2015-06-12 09:30,12,11.68,11.7,11.67,11.69,1028
20150701|2015-06-12 10:00,12,11.69,11.69,11.66,11.67,1538
20150701|2015-06-12 10:30,12,11.67,11.68,11.66,11.68,946
20150701|2015-06-12 11:00,12,11.67,11.7,11.66,11.69,1383
20150701|2015-06-12 11:30,12,11.69,11.73,11.67,11.72,4131
20150701|2015-06-15 02:30,15,11.65,11.66,11.6,11.61,1112
20150701|2015-06-15 03:00,15,11.6,11.63,11.58,11.61,635
20150701|2015-06-15 03:30,15,11.6,11.6,11.53,11.59,657
20150701|2015-06-15 04:00,15,11.59,11.61,11.57,11.6,231
20150701|2015-06-15 04:30,15,11.6,11.61,11.56,11.58,201
20150701|2015-06-15 05:00,15,11.57,11.6,11.56,11.6,99
20150701|2015-06-15 05:30,15,11.59,11.6,11.58,11.59,64
20150701|2015-06-15 06:00,15,11.6,11.6,11.56,11.56,397
20150701|2015-06-15 06:30,15,11.56,11.59,11.56,11.58,214
20150701|2015-06-15 07:00,15,11.58,11.59,11.51,11.54,2835
20150701|2015-06-15 07:30,15,11.54,11.57,11.51,11.51,907
20150701|2015-06-15 08:00,15,11.51,11.57,11.51,11.54,963
20150701|2015-06-15 08:30,15,11.53,11.54,11.51,11.52,796
20150701|2015-06-15 09:00,15,11.53,11.56,11.51,11.52,1299
20150701|2015-06-15 09:30,15,11.52,11.54,11.51,11.51,684
20150701|2015-06-15 10:00,15,11.51,11.53,11.49,11.5,2457
20150701|2015-06-15 10:30,15,11.5,11.51,11.47,11.47,1280
20150701|2015-06-15 11:00,15,11.47,11.5,11.47,11.48,851
20150701|2015-06-15 11:30,15,11.48,11.49,11.44,11.47,5012
20150701|2015-06-16 02:30,16,11.46,11.54,11.41,11.53,3141
20150701|2015-06-16 03:00,16,11.52,11.53,11.49,11.5,125
20150701|2015-06-16 03:30,16,11.5,11.54,11.48,11.53,156
20150701|2015-06-16 04:00,16,11.52,11.52,11.45,11.45,1119
20150701|2015-06-16 04:30,16,11.45,11.49,11.45,11.49,224
20150701|2015-06-16 05:00,16,11.48,11.49,11.46,11.49,177
20150701|2015-06-16 05:30,16,11.49,11.5,11.48,11.48,299
20150701|2015-06-16 06:00,16,11.49,11.52,11.49,11.52,217
20150701|2015-06-16 06:30,16,11.52,11.52,11.46,11.47,176
20150701|2015-06-16 07:00,16,11.46,11.48,11.43,11.44,1016
20150701|2015-06-16 07:30,16,11.44,11.47,11.42,11.47,666
20150701|2015-06-16 08:00,16,11.47,11.52,11.47,11.51,869
20150701|2015-06-16 08:30,16,11.51,11.51,11.46,11.47,382
20150701|2015-06-16 09:00,16,11.47,11.48,11.4,11.42,1355
20150701|2015-06-16 09:30,16,11.42,11.43,11.4,11.42,1268
20150701|2015-06-16 10:00,16,11.42,11.45,11.41,11.43,837
20150701|2015-06-16 10:30,16,11.43,11.45,11.4,11.43,504
20150701|2015-06-16 11:00,16,11.42,11.44,11.35,11.36,1406
20150701|2015-06-16 11:30,16,11.37,11.38,11.3,11.3,3135
20150701|2015-06-17 02:30,17,11.31,11.39,11.3,11.3,1540
20150701|2015-06-17 03:00,17,11.32,11.33,11.3,11.32,241
20150701|2015-06-17 03:30,17,11.32,11.34,11.32,11.34,306
20150701|2015-06-17 04:00,17,11.34,11.35,11.32,11.33,81
20150701|2015-06-17 04:30,17,11.33,11.33,11.31,11.33,112
20150701|2015-06-17 05:00,17,11.31,11.33,11.31,11.33,86
20150701|2015-06-17 05:30,17,11.34,11.36,11.32,11.32,591
20150701|2015-06-17 06:00,17,11.33,11.4,11.33,11.4,588
20150701|2015-06-17 06:30,17,11.4,11.45,11.37,11.37,1079
20150701|2015-06-17 07:00,17,11.38,11.39,11.31,11.32,801
20150701|2015-06-17 07:30,17,11.32,11.34,11.31,11.32,187
20150701|2015-06-17 08:00,17,11.33,11.34,11.31,11.34,517
20150701|2015-06-17 08:30,17,11.34,11.35,11.32,11.34,758
20150701|2015-06-17 09:00,17,11.33,11.38,11.33,11.33,415
20150701|2015-06-17 09:30,17,11.33,11.38,11.33,11.36,408
20150701|2015-06-17 10:00,17,11.36,11.44,11.36,11.41,1838
20150701|2015-06-17 10:30,17,11.41,11.42,11.37,11.38,379
20150701|2015-06-17 11:00,17,11.37,11.38,11.35,11.36,393
20150701|2015-06-17 11:30,17,11.35,11.39,11.32,11.38,2065
20150701|2015-06-18 02:30,18,11.37,11.43,11.37,11.41,1325
20150701|2015-06-18 03:00,18,11.41,11.45,11.39,11.44,739
20150701|2015-06-18 03:30,18,11.44,11.44,11.38,11.43,474
20150701|2015-06-18 04:00,18,11.43,11.44,11.4,11.4,109
20150701|2015-06-18 04:30,18,11.4,11.42,11.38,11.42,51
20150701|2015-06-18 05:00,18,11.43,11.44,11.42,11.42,101
20150701|2015-06-18 05:30,18,11.42,11.42,11.39,11.42,136
20150701|2015-06-18 06:00,18,11.41,11.43,11.41,11.42,31
20150701|2015-06-18 06:30,18,11.41,11.42,11.38,11.39,160
20150701|2015-06-18 07:00,18,11.38,11.4,11.34,11.37,341
20150701|2015-06-18 07:30,18,11.37,11.39,11.34,11.34,278
20150701|2015-06-18 08:00,18,11.34,11.37,11.3,11.34,1328
20150701|2015-06-18 08:30,18,11.34,11.35,11.3,11.31,511
20150701|2015-06-18 09:00,18,11.31,11.38,11.3,11.37,486
20150701|2015-06-18 09:30,18,11.37,11.37,11.32,11.34,279
20150701|2015-06-18 10:00,18,11.33,11.33,11.25,11.32,1006
20150701|2015-06-18 10:30,18,11.32,11.32,11.25,11.28,390
20150701|2015-06-18 11:00,18,11.27,11.28,11.26,11.28,150
20150701|2015-06-18 11:30,18,11.27,11.28,11.24,11.24,1690
20150701|2015-06-19 02:30,19,11.26,11.27,11.18,11.21,1395
20150701|2015-06-19 03:00,19,11.2,11.21,11.2,11.21,129
20150701|2015-06-19 03:30,19,11.2,11.21,11.2,11.21,693
20150701|2015-06-19 04:00,19,11.21,11.21,11.19,11.2,154
20150701|2015-06-19 04:30,19,11.21,11.23,11.2,11.22,269
20150701|2015-06-19 05:00,19,11.23,11.23,11.22,11.23,194
20150701|2015-06-19 05:30,19,11.22,11.23,11.21,11.21,101
20150701|2015-06-19 06:00,19,11.22,11.24,11.22,11.22,275
20150701|2015-06-19 06:30,19,11.22,11.23,11.18,11.19,197
20150701|2015-06-19 07:00,19,11.2,11.28,11.19,11.27,552
20150701|2015-06-19 07:30,19,11.27,11.27,11.22,11.22,244
20150701|2015-06-19 08:00,19,11.22,11.24,11.2,11.21,210
20150701|2015-06-19 08:30,19,11.22,11.24,11.18,11.18,695
20150701|2015-06-19 09:00,19,11.18,11.18,11.1,11.12,1155
20150701|2015-06-19 09:30,19,11.12,11.15,11.1,11.1,732
20150701|2015-06-19 10:00,19,11.1,11.12,11.1,11.1,370
20150701|2015-06-19 10:30,19,11.1,11.14,11.1,11.12,1081
20150701|2015-06-19 11:00,19,11.12,11.18,11.12,11.17,523
20150701|2015-06-19 11:30,19,11.17,11.18,11.1,11.12,1966
20150701|2015-06-22 02:30,22,11.2,11.29,11.19,11.26,1975
20150701|2015-06-22 03:00,22,11.25,11.27,11.24,11.26,309
20150701|2015-06-22 03:30,22,11.26,11.33,11.26,11.32,865
20150701|2015-06-22 04:00,22,11.31,11.32,11.3,11.31,153
20150701|2015-06-22 04:30,22,11.31,11.35,11.3,11.35,621
20150701|2015-06-22 05:00,22,11.34,11.35,11.32,11.34,442
20150701|2015-06-22 05:30,22,11.35,11.37,11.34,11.36,280
20150701|2015-06-22 06:00,22,11.36,11.37,11.34,11.34,255
20150701|2015-06-22 06:30,22,11.34,11.36,11.33,11.35,425
20150701|2015-06-22 07:00,22,11.35,11.4,11.34,11.37,1464
20150701|2015-06-22 07:30,22,11.37,11.4,11.36,11.37,285
20150701|2015-06-22 08:00,22,11.38,11.41,11.38,11.4,1534
20150701|2015-06-22 08:30,22,11.41,11.43,11.38,11.41,1305
20150701|2015-06-22 09:00,22,11.41,11.47,11.41,11.46,2355
20150701|2015-06-22 09:30,22,11.45,11.47,11.44,11.46,626
20150701|2015-06-22 10:00,22,11.46,11.46,11.42,11.44,432
20150701|2015-06-22 10:30,22,11.43,11.45,11.39,11.39,531
20150701|2015-06-22 11:00,22,11.38,11.45,11.38,11.41,1046
20150701|2015-06-22 11:30,22,11.4,11.49,11.4,11.44,3192
20150701|2015-06-23 02:30,23,11.45,11.49,11.44,11.48,1699
20150701|2015-06-23 03:00,23,11.46,11.46,11.33,11.37,305
20150701|2015-06-23 03:30,23,11.39,11.39,11.37,11.37,41
20150701|2015-06-23 04:00,23,11.36,11.45,11.36,11.43,43
20150701|2015-06-23 04:30,23,11.43,11.45,11.42,11.45,137
20150701|2015-06-23 05:00,23,11.44,11.45,11.4,11.42,340
20150701|2015-06-23 05:30,23,11.41,11.43,11.39,11.39,46
20150701|2015-06-23 06:00,23,11.4,11.42,11.39,11.4,40
20150701|2015-06-23 06:30,23,11.41,11.41,11.38,11.38,69
20150701|2015-06-23 07:00,23,11.37,11.42,11.35,11.4,746
20150701|2015-06-23 07:30,23,11.41,11.42,11.38,11.41,446
20150701|2015-06-23 08:00,23,11.41,11.42,11.36,11.39,400
20150701|2015-06-23 08:30,23,11.4,11.4,11.35,11.35,284
20150701|2015-06-23 09:00,23,11.35,11.36,11.3,11.33,1228
20150701|2015-06-23 09:30,23,11.33,11.35,11.3,11.31,654
20150701|2015-06-23 10:00,23,11.31,11.4,11.3,11.37,1109
20150701|2015-06-23 10:30,23,11.37,11.4,11.37,11.37,329
20150701|2015-06-23 11:00,23,11.37,11.37,11.32,11.34,530
20150701|2015-06-23 11:30,23,11.35,11.36,11.17,11.2,2781
20150701|2015-06-24 02:30,24,11.19,11.25,11.18,11.23,349
20150701|2015-06-24 03:00,24,11.25,11.34,11.24,11.33,730
20150701|2015-06-24 03:30,24,11.33,11.37,11.3,11.35,421
20150701|2015-06-24 04:00,24,11.35,11.37,11.32,11.36,266
20150701|2015-06-24 04:30,24,11.37,11.39,11.35,11.37,562
20150701|2015-06-24 05:00,24,11.37,11.38,11.31,11.32,126
20150701|2015-06-24 05:30,24,11.32,11.36,11.31,11.35,193
20150701|2015-06-24 06:00,24,11.35,11.39,11.35,11.39,408
20150701|2015-06-24 06:30,24,11.38,11.38,11.37,11.38,557
20150701|2015-06-24 07:00,24,11.37,11.39,11.35,11.38,644
20150701|2015-06-24 07:30,24,11.38,11.42,11.38,11.41,997
20150701|2015-06-24 08:00,24,11.42,11.42,11.39,11.4,574
20150701|2015-06-24 08:30,24,11.4,11.43,11.39,11.41,1421
20150701|2015-06-24 09:00,24,11.41,11.48,11.4,11.4,1617
20150701|2015-06-24 09:30,24,11.4,11.45,11.39,11.44,469
20150701|2015-06-24 10:00,24,11.44,11.5,11.43,11.49,1582
20150701|2015-06-24 10:30,24,11.5,11.5,11.48,11.48,1156
20150701|2015-06-24 11:00,24,11.49,11.5,11.46,11.48,497
20150701|2015-06-24 11:30,24,11.49,11.55,11.46,11.51,2980
20150701|2015-06-25 02:30,25,11.49,11.55,11.49,11.54,508
20150701|2015-06-25 03:00,25,11.54,11.55,11.54,11.55,186
20150701|2015-06-25 03:30,25,11.54,11.55,11.54,11.55,54
20150701|2015-06-25 04:00,25,11.55,11.55,11.54,11.55,145
20150701|2015-06-25 04:30,25,11.55,11.55,11.54,11.55,84
20150701|2015-06-25 05:00,25,11.55,11.55,11.54,11.54,200
20150701|2015-06-25 05:30,25,11.54,11.55,11.54,11.54,42
20150701|2015-06-25 06:00,25,11.54,11.56,11.54,11.54,211
20150701|2015-06-25 06:30,25,11.56,11.56,11.54,11.55,64
20150701|2015-06-25 07:00,25,11.55,11.64,11.54,11.64,1703
20150701|2015-06-25 07:30,25,11.63,11.66,11.54,11.55,1568
20150701|2015-06-25 08:00,25,11.55,11.56,11.48,11.49,938
20150701|2015-06-25 08:30,25,11.49,11.49,11.42,11.44,502
20150701|2015-06-25 09:00,25,11.44,11.49,11.43,11.48,443
20150701|2015-06-25 09:30,25,11.47,11.51,11.46,11.47,209
20150701|2015-06-25 10:00,25,11.46,11.46,11.45,11.45,213
20150701|2015-06-25 10:30,25,11.46,11.48,11.45,11.48,173
20150701|2015-06-25 11:00,25,11.47,11.52,11.47,11.5,438
20150701|2015-06-25 11:30,25,11.51,11.54,11.49,11.53,768
20150701|2015-06-26 02:30,26,11.54,11.64,11.54,11.63,637
20150701|2015-06-26 03:00,26,11.63,11.63,11.58,11.61,153
20150701|2015-06-26 03:30,26,11.62,11.63,11.6,11.63,143
20150701|2015-06-26 04:00,26,11.62,11.64,11.62,11.63,186
20150701|2015-06-26 04:30,26,11.64,11.69,11.64,11.65,1408
20150701|2015-06-26 05:00,26,11.66,11.69,11.66,11.69,67
20150701|2015-06-26 05:30,26,11.69,11.78,11.68,11.78,887
20150701|2015-06-26 06:00,26,11.78,11.84,11.76,11.84,690
20150701|2015-06-26 06:30,26,11.84,11.85,11.74,11.74,309
20150701|2015-06-26 07:00,26,11.74,11.82,11.74,11.79,610
20150701|2015-06-26 07:30,26,11.78,11.79,11.73,11.73,788
20150701|2015-06-26 08:00,26,11.73,11.73,11.42,11.56,1290
20150701|2015-06-26 08:30,26,11.56,11.67,11.56,11.67,649
20150701|2015-06-26 09:00,26,11.67,11.67,11.61,11.61,124
20150701|2015-06-26 09:30,26,11.61,11.61,11.57,11.57,209
20150701|2015-06-26 10:00,26,11.58,11.59,11.51,11.55,442
20150701|2015-06-26 10:30,26,11.56,11.68,11.55,11.62,1035
20150701|2015-06-26 11:00,26,11.62,11.67,11.61,11.62,243
20150701|2015-06-26 11:30,26,11.63,11.7,11.57,11.57,1465
20150701|2015-06-29 02:30,29,11.68,11.68,11.53,11.58,906
20150701|2015-06-29 03:00,29,11.59,11.6,11.57,11.59,246
20150701|2015-06-29 03:30,29,11.58,11.6,11.58,11.58,463
20150701|2015-06-29 04:00,29,11.6,11.61,11.59,11.59,93
20150701|2015-06-29 04:30,29,11.56,11.61,11.56,11.6,493
20150701|2015-06-29 05:00,29,11.6,11.64,11.6,11.62,96
20150701|2015-06-29 05:30,29,11.62,11.62,11.6,11.61,53
20150701|2015-06-29 06:00,29,11.6,11.65,11.6,11.64,76
20150701|2015-06-29 06:30,29,11.64,11.75,11.63,11.74,433
20150701|2015-06-29 07:00,29,11.73,11.79,11.73,11.78,308
20150701|2015-06-29 07:30,29,11.77,11.92,11.77,11.87,1522
20150701|2015-06-29 08:00,29,11.87,11.89,11.76,11.8,242
20150701|2015-06-29 08:30,29,11.79,11.87,11.79,11.81,353
20150701|2015-06-29 09:00,29,11.81,11.85,11.78,11.82,559
20150701|2015-06-29 09:30,29,11.8,11.85,11.78,11.81,528
20150701|2015-06-29 10:00,29,11.8,11.91,11.8,11.89,354
20150701|2015-06-29 10:30,29,11.89,11.9,11.81,11.84,843
20150701|2015-06-29 11:00,29,11.84,11.9,11.82,11.84,255
20150701|2015-06-29 11:30,29,11.84,11.87,11.8,11.84,589
20150701|2015-06-30 02:30,30,11.9,11.92,11.87,11.87,75
20150701|2015-06-30 03:30,30,11.93,11.93,11.93,11.93,31
20150701|2015-06-30 04:00,30,11.93,11.93,11.92,11.92,6
20150701|2015-06-30 04:30,30,11.91,11.91,11.9,11.9,13
20150701|2015-06-30 05:30,30,11.87,11.87,11.87,11.87,10
20150701|2015-06-30 06:00,30,11.86,11.86,11.86,11.86,3
20150701|2015-06-30 06:30,30,11.86,11.87,11.86,11.87,9
20150701|2015-06-30 07:00,30,11.87,12,11.87,11.97,38
20150701|2015-06-30 07:30,30,12,12.04,11.98,12.04,102
20150701|2015-06-30 08:00,30,12.02,12.04,12,12.04,175
20150701|2015-06-30 08:30,30,12.04,12.09,12.03,12.09,55
20150701|2015-06-30 09:00,30,12.08,12.15,12.08,12.15,164
20150701|2015-06-30 09:30,30,12.17,12.17,12.15,12.15,6
20150701|2015-06-30 10:00,30,12.17,12.2,12.16,12.19,143
20150701|2015-06-30 10:30,30,12.22,12.22,12.19,12.19,37
20150701|2015-06-30 11:00,30,12.23,12.23,12.23,12.23,6
20150701|2015-06-30 11:30,30,12.22,12.24,12.2,12.24,254
20151001|2014-08-19 05:30,19,18.45,18.45,18.45,18.45,9
20151001|2014-08-19 07:00,19,18.4,18.4,18.38,18.39,31
20151001|2014-08-19 07:30,19,18.42,18.42,18.38,18.38,94
20151001|2014-08-19 08:00,19,18.36,18.42,18.36,18.42,172
20151001|2014-08-19 08:30,19,18.37,18.37,18.35,18.37,81
20151001|2014-08-19 09:00,19,18.38,18.38,18.36,18.36,13
20151001|2014-08-19 09:30,19,18.35,18.37,18.35,18.37,130
20151001|2014-08-19 10:30,19,18.39,18.39,18.37,18.37,7
20151001|2014-08-19 11:30,19,18.36,18.36,18.3,18.32,268
20151001|2014-08-20 03:00,20,18.32,18.32,18.32,18.32,32
20151001|2014-08-20 03:30,20,18.29,18.29,18.29,18.29,1
20151001|2014-08-20 04:00,20,18.29,18.29,18.29,18.29,2
20151001|2014-08-20 07:00,20,18.3,18.31,18.29,18.31,18
20151001|2014-08-20 07:30,20,18.36,18.45,18.36,18.45,123
20151001|2014-08-20 08:00,20,18.45,18.45,18.44,18.44,28
20151001|2014-08-20 08:30,20,18.46,18.46,18.46,18.46,5
20151001|2014-08-20 09:00,20,18.44,18.44,18.42,18.42,53
20151001|2014-08-20 09:30,20,18.45,18.51,18.45,18.47,12
20151001|2014-08-20 10:00,20,18.51,18.53,18.51,18.53,18
20151001|2014-08-20 10:30,20,18.53,18.55,18.53,18.55,6
20151001|2014-08-20 11:00,20,18.57,18.57,18.57,18.57,2
20151001|2014-08-20 11:30,20,18.59,18.6,18.56,18.58,124
20151001|2014-08-21 02:30,21,18.55,18.55,18.55,18.55,8
20151001|2014-08-21 03:30,21,18.59,18.59,18.59,18.59,3
20151001|2014-08-21 04:30,21,18.64,18.7,18.64,18.7,9
20151001|2014-08-21 05:00,21,18.7,18.71,18.69,18.71,39
20151001|2014-08-21 06:00,21,18.7,18.7,18.7,18.7,15
20151001|2014-08-21 06:30,21,18.71,18.71,18.71,18.71,55
20151001|2014-08-21 07:30,21,18.68,18.68,18.66,18.68,20
20151001|2014-08-21 08:00,21,18.71,18.71,18.69,18.69,249
20151001|2014-08-21 08:30,21,18.7,18.71,18.7,18.71,42
20151001|2014-08-21 09:00,21,18.71,18.79,18.71,18.79,35
20151001|2014-08-21 09:30,21,18.79,18.81,18.74,18.74,19
20151001|2014-08-21 10:00,21,18.77,18.81,18.77,18.81,43
20151001|2014-08-21 10:30,21,18.81,18.83,18.8,18.81,202
20151001|2014-08-21 11:00,21,18.82,18.83,18.82,18.82,32
20151001|2014-08-21 11:30,21,18.82,18.82,18.73,18.73,132
20151001|2014-08-22 02:30,22,18.59,18.75,18.59,18.75,30
20151001|2014-08-22 06:00,22,18.71,18.71,18.71,18.71,1
20151001|2014-08-22 07:00,22,18.63,18.63,18.63,18.63,1
20151001|2014-08-22 07:30,22,18.56,18.56,18.53,18.53,5
20151001|2014-08-22 08:00,22,18.57,18.6,18.57,18.6,11
20151001|2014-08-22 08:30,22,18.57,18.58,18.55,18.55,14
20151001|2014-08-22 09:00,22,18.55,18.55,18.5,18.5,156
20151001|2014-08-22 09:30,22,18.51,18.51,18.44,18.5,126
20151001|2014-08-22 10:00,22,18.46,18.49,18.46,18.48,30
20151001|2014-08-22 10:30,22,18.47,18.48,18.47,18.48,32
20151001|2014-08-22 11:00,22,18.49,18.49,18.46,18.47,80
20151001|2014-08-22 11:30,22,18.47,18.51,18.47,18.51,49
20151001|2014-08-25 06:30,25,18.47,18.47,18.46,18.46,56
20151001|2014-08-25 07:00,25,18.44,18.46,18.44,18.46,100
20151001|2014-08-25 08:00,25,18.54,18.55,18.51,18.53,108
20151001|2014-08-25 08:30,25,18.53,18.53,18.5,18.53,132
20151001|2014-08-25 09:00,25,18.52,18.55,18.5,18.54,215
20151001|2014-08-25 09:30,25,18.53,18.53,18.46,18.46,43
20151001|2014-08-25 10:00,25,18.5,18.5,18.45,18.45,69
20151001|2014-08-25 10:30,25,18.44,18.45,18.43,18.43,33
20151001|2014-08-25 11:00,25,18.37,18.37,18.27,18.3,711
20151001|2014-08-25 11:30,25,18.29,18.3,18.21,18.29,763
20151001|2014-08-26 02:30,26,18.29,18.31,18.29,18.31,2
20151001|2014-08-26 03:30,26,18.29,18.32,18.29,18.32,48
20151001|2014-08-26 04:00,26,18.32,18.32,18.32,18.32,131
20151001|2014-08-26 04:30,26,18.33,18.34,18.32,18.32,26
20151001|2014-08-26 05:00,26,18.32,18.35,18.32,18.34,80
20151001|2014-08-26 07:00,26,18.34,18.34,18.34,18.34,8
20151001|2014-08-26 07:30,26,18.37,18.39,18.34,18.35,157
20151001|2014-08-26 08:00,26,18.34,18.4,18.34,18.4,2
20151001|2014-08-26 08:30,26,18.41,18.41,18.41,18.41,1
20151001|2014-08-26 09:00,26,18.45,18.49,18.45,18.47,61
20151001|2014-08-26 10:00,26,18.46,18.46,18.38,18.39,11
20151001|2014-08-26 10:30,26,18.43,18.47,18.43,18.47,9
20151001|2014-08-26 11:00,26,18.51,18.53,18.51,18.53,43
20151001|2014-08-26 11:30,26,18.53,18.55,18.53,18.55,79
20151001|2014-08-27 02:30,27,18.54,18.6,18.54,18.6,25
20151001|2014-08-27 03:30,27,18.62,18.64,18.62,18.64,28
20151001|2014-08-27 04:00,27,18.64,18.64,18.64,18.64,9
20151001|2014-08-27 05:00,27,18.57,18.59,18.57,18.59,21
20151001|2014-08-27 06:00,27,18.54,18.54,18.54,18.54,80
20151001|2014-08-27 07:00,27,18.53,18.58,18.53,18.58,2
20151001|2014-08-27 07:30,27,18.61,18.63,18.61,18.62,268
20151001|2014-08-27 08:00,27,18.66,18.66,18.66,18.66,1
20151001|2014-08-27 08:30,27,18.63,18.67,18.62,18.66,29
20151001|2014-08-27 09:00,27,18.66,18.66,18.66,18.66,1
20151001|2014-08-27 09:30,27,18.69,18.7,18.68,18.68,32
20151001|2014-08-27 10:00,27,18.68,18.68,18.65,18.65,187
20151001|2014-08-27 10:30,27,18.58,18.58,18.58,18.58,1
20151001|2014-08-27 11:30,27,18.51,18.51,18.48,18.51,57
20151001|2014-08-28 02:30,28,18.45,18.53,18.45,18.53,65
20151001|2014-08-28 03:00,28,18.53,18.54,18.53,18.54,3
20151001|2014-08-28 03:30,28,18.54,18.54,18.54,18.54,2
20151001|2014-08-28 04:00,28,18.54,18.54,18.54,18.54,6
20151001|2014-08-28 04:30,28,18.54,18.56,18.54,18.56,62
20151001|2014-08-28 05:00,28,18.56,18.57,18.56,18.57,24
20151001|2014-08-28 05:30,28,18.57,18.61,18.57,18.61,3
20151001|2014-08-28 06:00,28,18.64,18.64,18.62,18.62,2
20151001|2014-08-28 06:30,28,18.67,18.68,18.66,18.67,13
20151001|2014-08-28 07:00,28,18.61,18.61,18.61,18.61,2
20151001|2014-08-28 07:30,28,18.69,18.69,18.69,18.69,2
20151001|2014-08-28 08:30,28,18.64,18.64,18.64,18.64,3
20151001|2014-08-28 09:30,28,18.6,18.6,18.6,18.6,4
20151001|2014-08-28 10:30,28,18.57,18.57,18.57,18.57,2
20151001|2014-08-28 11:00,28,18.57,18.57,18.54,18.54,6
20151001|2014-08-28 11:30,28,18.63,18.63,18.58,18.59,107
20151001|2014-08-29 03:30,29,18.68,18.68,18.68,18.68,1
20151001|2014-08-29 04:00,29,18.68,18.68,18.68,18.68,7
20151001|2014-08-29 04:30,29,18.65,18.65,18.65,18.65,2
20151001|2014-08-29 05:00,29,18.67,18.68,18.67,18.68,5
20151001|2014-08-29 05:30,29,18.67,18.67,18.67,18.67,2
20151001|2014-08-29 06:00,29,18.65,18.65,18.65,18.65,1
20151001|2014-08-29 06:30,29,18.65,18.65,18.65,18.65,3
20151001|2014-08-29 07:00,29,18.67,18.67,18.64,18.64,30
20151001|2014-08-29 08:00,29,18.63,18.69,18.62,18.67,272
20151001|2014-08-29 08:30,29,18.66,18.66,18.61,18.61,16
20151001|2014-08-29 09:00,29,18.63,18.63,18.56,18.56,28
20151001|2014-08-29 09:30,29,18.54,18.54,18.52,18.52,73
20151001|2014-08-29 10:00,29,18.52,18.53,18.52,18.53,45
20151001|2014-08-29 10:30,29,18.53,18.53,18.5,18.5,209
20151001|2014-08-29 11:00,29,18.52,18.52,18.52,18.52,3
20151001|2014-08-29 11:30,29,18.56,18.57,18.56,18.56,103
20151001|2014-09-02 02:30,2,18.61,18.61,18.6,18.6,10
20151001|2014-09-02 03:00,2,18.65,18.65,18.65,18.65,10
20151001|2014-09-02 06:30,2,18.65,18.65,18.65,18.65,11
20151001|2014-09-02 07:00,2,18.67,18.69,18.67,18.69,80
20151001|2014-09-02 07:30,2,18.69,18.78,18.69,18.78,28
20151001|2014-09-02 08:30,2,18.77,18.79,18.77,18.79,18
20151001|2014-09-02 09:00,2,18.8,18.81,18.77,18.77,333
20151001|2014-09-02 09:30,2,18.75,18.75,18.73,18.73,15
20151001|2014-09-02 10:00,2,18.77,18.79,18.77,18.79,102
20151001|2014-09-02 10:30,2,18.79,18.8,18.77,18.78,138
20151001|2014-09-02 11:00,2,18.78,18.78,18.75,18.75,21
20151001|2014-09-02 11:30,2,18.74,18.81,18.74,18.8,488
20151001|2014-09-03 02:30,3,18.79,18.79,18.7,18.7,129
20151001|2014-09-03 04:30,3,18.73,18.73,18.72,18.72,20
20151001|2014-09-03 05:00,3,18.7,18.72,18.7,18.72,13
20151001|2014-09-03 05:30,3,18.71,18.73,18.71,18.73,12
20151001|2014-09-03 07:00,3,18.68,18.68,18.67,18.67,4
20151001|2014-09-03 07:30,3,18.73,18.73,18.73,18.73,1
20151001|2014-09-03 08:00,3,18.72,18.77,18.72,18.76,33
20151001|2014-09-03 08:30,3,18.75,18.75,18.67,18.67,13
20151001|2014-09-03 09:00,3,18.71,18.75,18.71,18.73,86
20151001|2014-09-03 09:30,3,18.71,18.71,18.7,18.7,22
20151001|2014-09-03 10:00,3,18.75,18.75,18.73,18.73,5
20151001|2014-09-03 10:30,3,18.72,18.72,18.69,18.71,29
20151001|2014-09-03 11:00,3,18.71,18.71,18.7,18.7,120
20151001|2014-09-03 11:30,3,18.7,18.74,18.7,18.74,42
20151001|2014-09-04 02:30,4,18.82,18.84,18.81,18.81,42
20151001|2014-09-04 03:00,4,18.82,18.82,18.82,18.82,5
20151001|2014-09-04 03:30,4,18.76,18.76,18.73,18.73,14
20151001|2014-09-04 05:30,4,18.66,18.66,18.63,18.63,62
20151001|2014-09-04 06:30,4,18.67,18.7,18.67,18.7,40
20151001|2014-09-04 07:00,4,18.7,18.75,18.69,18.75,61
20151001|2014-09-04 07:30,4,18.74,18.79,18.72,18.78,59
20151001|2014-09-04 08:00,4,18.77,18.77,18.77,18.77,5
20151001|2014-09-04 08:30,4,18.78,18.78,18.74,18.76,103
20151001|2014-09-04 09:00,4,18.78,18.78,18.52,18.62,258
20151001|2014-09-04 09:30,4,18.64,18.68,18.63,18.65,114
20151001|2014-09-04 10:00,4,18.62,18.71,18.62,18.68,42
20151001|2014-09-04 10:30,4,18.68,18.68,18.64,18.68,9
20151001|2014-09-04 11:00,4,18.68,18.68,18.66,18.68,44
20151001|2014-09-04 11:30,4,18.67,18.68,18.61,18.66,21
20151001|2014-09-05 02:30,5,18.75,18.77,18.75,18.76,18
20151001|2014-09-05 03:00,5,18.74,18.77,18.74,18.74,92
20151001|2014-09-05 03:30,5,18.74,18.74,18.69,18.69,148
20151001|2014-09-05 04:00,5,18.73,18.75,18.73,18.75,5
20151001|2014-09-05 04:30,5,18.73,18.73,18.73,18.73,1
20151001|2014-09-05 06:00,5,18.76,18.76,18.75,18.75,13
20151001|2014-09-05 06:30,5,18.79,18.79,18.76,18.76,18
20151001|2014-09-05 07:00,5,18.82,18.82,18.8,18.82,7
20151001|2014-09-05 07:30,5,18.8,18.8,18.77,18.77,4
20151001|2014-09-05 08:00,5,18.76,18.76,18.73,18.75,7
20151001|2014-09-05 08:30,5,18.73,18.73,18.68,18.68,9
20151001|2014-09-05 09:00,5,18.68,18.7,18.68,18.69,9
20151001|2014-09-05 09:30,5,18.69,18.69,18.68,18.69,60
20151001|2014-09-05 10:00,5,18.69,18.69,18.64,18.66,22
20151001|2014-09-05 10:30,5,18.65,18.65,18.63,18.64,17
20151001|2014-09-05 11:00,5,18.62,18.62,18.58,18.61,202
20151001|2014-09-05 11:30,5,18.6,18.63,18.6,18.62,44
20151001|2014-09-08 02:30,8,18.62,18.63,18.62,18.63,6
20151001|2014-09-08 03:30,8,18.65,18.66,18.65,18.65,12
20151001|2014-09-08 04:00,8,18.65,18.69,18.65,18.69,22
20151001|2014-09-08 04:30,8,18.68,18.68,18.61,18.61,7
20151001|2014-09-08 06:00,8,18.59,18.59,18.59,18.59,1
20151001|2014-09-08 06:30,8,18.59,18.59,18.56,18.56,12
20151001|2014-09-08 07:00,8,18.55,18.56,18.53,18.53,24
20151001|2014-09-08 08:00,8,18.6,18.61,18.6,18.61,11
20151001|2014-09-08 08:30,8,18.6,18.61,18.6,18.61,12
20151001|2014-09-08 09:00,8,18.61,18.61,18.61,18.61,7
20151001|2014-09-08 09:30,8,18.61,18.61,18.59,18.59,39
20151001|2014-09-08 10:00,8,18.64,18.65,18.58,18.58,28
20151001|2014-09-08 10:30,8,18.59,18.59,18.55,18.55,53
20151001|2014-09-08 11:00,8,18.53,18.57,18.53,18.53,48
20151001|2014-09-08 11:30,8,18.51,18.53,18.49,18.51,105
20151001|2014-09-09 04:30,9,18.54,18.54,18.54,18.54,3
20151001|2014-09-09 05:00,9,18.54,18.54,18.54,18.54,39
20151001|2014-09-09 05:30,9,18.54,18.55,18.54,18.54,43
20151001|2014-09-09 07:00,9,18.54,18.54,18.51,18.53,8
20151001|2014-09-09 07:30,9,18.53,18.54,18.53,18.54,4
20151001|2014-09-09 08:30,9,18.55,18.55,18.52,18.52,3
20151001|2014-09-09 09:00,9,18.51,18.51,18.48,18.48,102
20151001|2014-09-09 09:30,9,18.49,18.55,18.49,18.55,24
20151001|2014-09-09 10:00,9,18.51,18.51,18.42,18.42,88
20151001|2014-09-09 10:30,9,18.4,18.4,18.39,18.39,26
20151001|2014-09-09 11:00,9,18.38,18.42,18.38,18.42,200
20151001|2014-09-09 11:30,9,18.43,18.43,18.35,18.35,287
20151001|2014-09-10 02:30,10,18.35,18.35,18.33,18.34,25
20151001|2014-09-10 03:00,10,18.34,18.34,18.32,18.32,8
20151001|2014-09-10 03:30,10,18.32,18.32,18.3,18.3,36
20151001|2014-09-10 04:00,10,18.29,18.29,18.28,18.28,25
20151001|2014-09-10 05:00,10,18.26,18.26,18.25,18.25,27
20151001|2014-09-10 05:30,10,18.23,18.23,18.23,18.23,3
20151001|2014-09-10 07:00,10,18.25,18.25,18.2,18.2,383
20151001|2014-09-10 07:30,10,18.2,18.2,18.09,18.09,1024
20151001|2014-09-10 08:00,10,18.1,18.11,18.1,18.1,79
20151001|2014-09-10 08:30,10,18.11,18.13,18.1,18.13,171
20151001|2014-09-10 09:00,10,18.13,18.14,18.13,18.14,122
20151001|2014-09-10 09:30,10,18.14,18.15,18.13,18.14,128
20151001|2014-09-10 10:00,10,18.11,18.12,18.11,18.11,8
20151001|2014-09-10 10:30,10,18.08,18.08,18.06,18.08,212
20151001|2014-09-10 11:00,10,18.07,18.08,18.04,18.06,141
20151001|2014-09-10 11:30,10,18.08,18.12,18.02,18.09,408
20151001|2014-09-11 02:30,11,18.11,18.12,18,18,517
20151001|2014-09-11 03:00,11,17.99,18,17.99,18,154
20151001|2014-09-11 03:30,11,18.03,18.1,18.03,18.08,122
20151001|2014-09-11 04:00,11,18.12,18.12,18.12,18.12,2
20151001|2014-09-11 05:00,11,18.13,18.13,18.13,18.13,16
20151001|2014-09-11 05:30,11,18.09,18.09,18.07,18.07,25
20151001|2014-09-11 06:00,11,18.06,18.06,18.06,18.06,9
20151001|2014-09-11 06:30,11,18.06,18.06,18.01,18.01,95
20151001|2014-09-11 07:00,11,18.1,18.12,18.09,18.12,17
20151001|2014-09-11 07:30,11,18.12,18.12,18.1,18.1,17
20151001|2014-09-11 08:00,11,18.1,18.1,18.05,18.06,170
20151001|2014-09-11 08:30,11,18.06,18.06,18.02,18.03,185
20151001|2014-09-11 09:00,11,18.02,18.02,17.99,18,364
20151001|2014-09-11 09:30,11,17.99,18,17.99,18,160
20151001|2014-09-11 10:00,11,18,18,17.98,17.98,46
20151001|2014-09-11 10:30,11,18,18,18,18,63
20151001|2014-09-11 11:00,11,18,18.06,18,18.06,131
20151001|2014-09-11 11:30,11,18.01,18.05,18.01,18.03,111
20151001|2014-09-12 02:30,12,18.04,18.07,18.04,18.07,77
20151001|2014-09-12 04:00,12,18.04,18.04,18.04,18.04,1
20151001|2014-09-12 04:30,12,18.04,18.04,18.04,18.04,4
20151001|2014-09-12 05:30,12,18.02,18.02,18,18,16
20151001|2014-09-12 06:00,12,18.04,18.04,18.04,18.04,2
20151001|2014-09-12 06:30,12,18.03,18.04,18.03,18.04,13
20151001|2014-09-12 07:00,12,17.99,17.99,17.97,17.97,13
20151001|2014-09-12 07:30,12,17.96,17.96,17.81,17.83,471
20151001|2014-09-12 08:00,12,17.83,17.83,17.78,17.8,225
20151001|2014-09-12 08:30,12,17.8,17.83,17.71,17.8,390
20151001|2014-09-12 09:00,12,17.8,17.81,17.79,17.79,179
20151001|2014-09-12 09:30,12,17.79,17.8,17.76,17.8,73
20151001|2014-09-12 10:00,12,17.81,17.81,17.77,17.77,127
20151001|2014-09-12 11:00,12,17.77,17.82,17.75,17.8,82
20151001|2014-09-12 11:30,12,17.81,17.82,17.73,17.75,456
20151001|2014-09-15 02:30,15,17.71,17.71,17.71,17.71,1
20151001|2014-09-15 04:00,15,17.69,17.69,17.69,17.69,3
20151001|2014-09-15 05:30,15,17.71,17.72,17.71,17.72,19
20151001|2014-09-15 06:00,15,17.72,17.72,17.72,17.72,58
20151001|2014-09-15 06:30,15,17.72,17.72,17.72,17.72,26
20151001|2014-09-15 07:00,15,17.72,17.72,17.67,17.68,89
20151001|2014-09-15 07:30,15,17.68,17.68,17.6,17.6,266
20151001|2014-09-15 08:00,15,17.6,17.6,17.58,17.58,138
20151001|2014-09-15 08:30,15,17.58,17.65,17.57,17.65,124
20151001|2014-09-15 09:00,15,17.65,17.66,17.64,17.66,41
20151001|2014-09-15 09:30,15,17.65,17.65,17.55,17.61,107
20151001|2014-09-15 10:00,15,17.59,17.65,17.58,17.64,42
20151001|2014-09-15 10:30,15,17.66,17.66,17.65,17.66,8
20151001|2014-09-15 11:00,15,17.66,17.66,17.65,17.65,12
20151001|2014-09-15 11:30,15,17.69,17.7,17.64,17.66,263
20151001|2014-09-16 02:30,16,17.67,17.67,17.61,17.61,90
20151001|2014-09-16 04:00,16,17.64,17.65,17.64,17.65,43
20151001|2014-09-16 05:00,16,17.67,17.72,17.67,17.69,92
20151001|2014-09-16 05:30,16,17.68,17.68,17.68,17.68,1
20151001|2014-09-16 06:00,16,17.72,17.72,17.72,17.72,1
20151001|2014-09-16 06:30,16,17.72,17.73,17.72,17.73,15
20151001|2014-09-16 07:00,16,17.67,17.69,17.66,17.69,23
20151001|2014-09-16 07:30,16,17.62,17.69,17.61,17.69,205
20151001|2014-09-16 08:00,16,17.7,17.7,17.69,17.69,27
20151001|2014-09-16 08:30,16,17.69,17.69,17.62,17.66,250
20151001|2014-09-16 09:00,16,17.64,17.64,17.6,17.61,192
20151001|2014-09-16 09:30,16,17.61,17.62,17.6,17.61,106
20151001|2014-09-16 10:00,16,17.6,17.6,17.57,17.57,207
20151001|2014-09-16 10:30,16,17.58,17.62,17.58,17.62,36
20151001|2014-09-16 11:00,16,17.61,17.64,17.61,17.63,27
20151001|2014-09-16 11:30,16,17.64,17.64,17.55,17.57,442
20151001|2014-09-17 02:30,17,17.56,17.58,17.56,17.56,17
20151001|2014-09-17 03:00,17,17.56,17.56,17.55,17.56,68
20151001|2014-09-17 03:30,17,17.56,17.56,17.56,17.56,59
20151001|2014-09-17 04:00,17,17.59,17.59,17.55,17.55,26
20151001|2014-09-17 04:30,17,17.54,17.56,17.54,17.56,21
20151001|2014-09-17 05:00,17,17.54,17.54,17.53,17.53,10
20151001|2014-09-17 05:30,17,17.54,17.54,17.54,17.54,2
20151001|2014-09-17 06:00,17,17.54,17.54,17.54,17.54,11
20151001|2014-09-17 06:30,17,17.54,17.54,17.54,17.54,16
20151001|2014-09-17 07:00,17,17.54,17.55,17.5,17.51,192
20151001|2014-09-17 07:30,17,17.5,17.5,17.47,17.48,387
20151001|2014-09-17 08:00,17,17.47,17.47,17.41,17.46,244
20151001|2014-09-17 08:30,17,17.46,17.46,17.36,17.36,351
20151001|2014-09-17 09:00,17,17.35,17.35,17.28,17.28,303
20151001|2014-09-17 09:30,17,17.29,17.41,17.29,17.36,63
20151001|2014-09-17 10:00,17,17.31,17.33,17.3,17.31,8
20151001|2014-09-17 10:30,17,17.32,17.41,17.32,17.41,22
20151001|2014-09-17 11:00,17,17.38,17.41,17.35,17.41,77
20151001|2014-09-17 11:30,17,17.4,17.57,17.38,17.57,281
20151001|2014-09-18 02:30,18,17.49,17.55,17.44,17.48,100
20151001|2014-09-18 03:00,18,17.44,17.44,17.43,17.43,9
20151001|2014-09-18 03:30,18,17.43,17.43,17.39,17.39,37
20151001|2014-09-18 04:00,18,17.4,17.4,17.39,17.4,30
20151001|2014-09-18 04:30,18,17.41,17.48,17.41,17.44,92
20151001|2014-09-18 05:00,18,17.44,17.46,17.43,17.43,17
20151001|2014-09-18 05:30,18,17.44,17.45,17.41,17.41,105
20151001|2014-09-18 06:00,18,17.42,17.42,17.4,17.4,83
20151001|2014-09-18 06:30,18,17.41,17.46,17.38,17.46,132
20151001|2014-09-18 07:00,18,17.41,17.44,17.34,17.34,242
20151001|2014-09-18 07:30,18,17.35,17.35,17.28,17.34,257
20151001|2014-09-18 08:00,18,17.31,17.32,17.26,17.32,63
20151001|2014-09-18 08:30,18,17.29,17.38,17.28,17.32,170
20151001|2014-09-18 09:00,18,17.32,17.32,17.27,17.28,151
20151001|2014-09-18 09:30,18,17.28,17.29,17.25,17.25,158
20151001|2014-09-18 10:00,18,17.25,17.26,17.2,17.24,160
20151001|2014-09-18 10:30,18,17.23,17.23,17.2,17.22,66
20151001|2014-09-18 11:00,18,17.22,17.22,17.22,17.22,19
20151001|2014-09-18 11:30,18,17.22,17.26,17.18,17.23,453
20151001|2014-09-19 02:30,19,17.2,17.2,17.12,17.15,169
20151001|2014-09-19 03:00,19,17.13,17.14,17.11,17.14,43
20151001|2014-09-19 03:30,19,17.11,17.13,17.1,17.13,10
20151001|2014-09-19 04:00,19,17.12,17.12,17.1,17.1,51
20151001|2014-09-19 04:30,19,17.12,17.12,17.12,17.12,6
20151001|2014-09-19 05:30,19,17.12,17.12,17.12,17.12,1
20151001|2014-09-19 06:00,19,17.14,17.14,17.14,17.14,3
20151001|2014-09-19 06:30,19,17.15,17.17,17.14,17.17,61
20151001|2014-09-19 07:00,19,17.2,17.23,17.19,17.19,20
20151001|2014-09-19 07:30,19,17.22,17.22,17.21,17.21,54
20151001|2014-09-19 08:00,19,17.19,17.21,17.19,17.19,59
20151001|2014-09-19 08:30,19,17.19,17.19,17.07,17.1,615
20151001|2014-09-19 09:00,19,17.09,17.14,17.08,17.14,69
20151001|2014-09-19 09:30,19,17.13,17.14,17.11,17.13,10
20151001|2014-09-19 10:00,19,17.15,17.15,17.08,17.08,298
20151001|2014-09-19 10:30,19,17.07,17.1,17.06,17.09,198
20151001|2014-09-19 11:00,19,17.1,17.1,17.06,17.06,239
20151001|2014-09-19 11:30,19,17.08,17.09,17.05,17.05,274
20151001|2014-09-22 02:30,22,17.03,17.03,16.97,16.98,85
20151001|2014-09-22 03:00,22,16.97,16.97,16.91,16.91,25
20151001|2014-09-22 03:30,22,16.9,16.92,16.9,16.9,87
20151001|2014-09-22 04:00,22,16.9,16.9,16.87,16.87,26
20151001|2014-09-22 05:00,22,16.9,16.9,16.9,16.9,2
20151001|2014-09-22 05:30,22,16.88,16.88,16.88,16.88,3
20151001|2014-09-22 06:00,22,16.88,16.88,16.87,16.87,12
20151001|2014-09-22 06:30,22,16.89,16.89,16.89,16.89,1
20151001|2014-09-22 07:00,22,16.91,17.08,16.91,17.07,59
20151001|2014-09-22 07:30,22,17.06,17.18,17.02,17.18,677
20151001|2014-09-22 08:00,22,17.15,17.15,16.99,17,56
20151001|2014-09-22 08:30,22,17.02,17.02,16.94,16.98,190
20151001|2014-09-22 09:00,22,17.02,17.07,16.99,16.99,99
20151001|2014-09-22 09:30,22,17,17,16.98,16.98,17
20151001|2014-09-22 10:00,22,16.97,16.99,16.96,16.96,86
20151001|2014-09-22 10:30,22,16.98,17.01,16.96,17.01,120
20151001|2014-09-22 11:00,22,17,17.01,16.97,16.97,20
20151001|2014-09-22 11:30,22,17.01,17.01,16.95,16.97,55
20151001|2014-09-23 02:30,23,16.93,16.94,16.92,16.93,65
20151001|2014-09-23 03:00,23,16.89,16.89,16.88,16.88,7
20151001|2014-09-23 03:30,23,16.88,16.88,16.88,16.88,1
20151001|2014-09-23 04:00,23,16.9,16.93,16.9,16.93,6
20151001|2014-09-23 04:30,23,16.95,16.98,16.95,16.98,55
20151001|2014-09-23 05:00,23,16.96,17.13,16.95,17.1,313
20151001|2014-09-23 05:30,23,17.13,17.14,17.11,17.13,82
20151001|2014-09-23 06:00,23,17.13,17.14,17.11,17.12,31
20151001|2014-09-23 06:30,23,17.15,17.15,17.07,17.07,96
20151001|2014-09-23 07:00,23,17.05,17.11,17.05,17.08,74
20151001|2014-09-23 07:30,23,17.11,17.2,17.11,17.12,277
20151001|2014-09-23 08:00,23,17.11,17.14,17.08,17.14,20
20151001|2014-09-23 08:30,23,17.17,17.18,17.16,17.16,16
20151001|2014-09-23 09:00,23,17.16,17.24,17.14,17.15,513
20151001|2014-09-23 09:30,23,17.15,17.19,17.14,17.15,286
20151001|2014-09-23 10:00,23,17.13,17.15,17.07,17.13,89
20151001|2014-09-23 10:30,23,17.11,17.11,17.1,17.11,13
20151001|2014-09-23 11:00,23,17.1,17.1,17.07,17.07,42
20151001|2014-09-23 11:30,23,17,17,16.91,16.97,194
20151001|2014-09-24 02:30,24,17,17,16.9,16.94,18
20151001|2014-09-24 03:00,24,16.92,16.92,16.88,16.89,18
20151001|2014-09-24 03:30,24,16.88,16.89,16.88,16.88,7
20151001|2014-09-24 04:30,24,16.87,16.87,16.86,16.86,3
20151001|2014-09-24 05:00,24,16.93,16.93,16.93,16.93,11
20151001|2014-09-24 05:30,24,16.93,16.97,16.93,16.96,78
20151001|2014-09-24 06:00,24,16.97,17.04,16.97,17.04,16
20151001|2014-09-24 06:30,24,17,17.05,17,17.05,7
20151001|2014-09-24 07:00,24,17.02,17.06,17.02,17.06,22
20151001|2014-09-24 07:30,24,17.05,17.05,17.01,17.01,41
20151001|2014-09-24 08:00,24,17,17.01,16.96,16.97,23
20151001|2014-09-24 08:30,24,16.99,16.99,16.96,16.96,13
20151001|2014-09-24 09:00,24,16.93,16.94,16.9,16.93,74
20151001|2014-09-24 09:30,24,16.91,16.94,16.9,16.94,13
20151001|2014-09-24 10:00,24,16.94,17.04,16.94,17.04,87
20151001|2014-09-24 10:30,24,17.08,17.09,17.06,17.09,38
20151001|2014-09-24 11:00,24,17.05,17.07,17.05,17.07,23
20151001|2014-09-24 11:30,24,17.03,17.07,16.99,17.06,372
20151001|2014-09-25 02:30,25,17.11,17.16,17.08,17.13,253
20151001|2014-09-25 03:00,25,17.14,17.14,17.1,17.11,57
20151001|2014-09-25 03:30,25,17.12,17.28,17.12,17.27,88
20151001|2014-09-25 04:00,25,17.24,17.26,17.18,17.22,34
20151001|2014-09-25 04:30,25,17.23,17.25,17.17,17.22,92
20151001|2014-09-25 05:00,25,17.23,17.23,17.19,17.21,19
20151001|2014-09-25 05:30,25,17.19,17.23,17.18,17.19,51
20151001|2014-09-25 06:00,25,17.22,17.25,17.15,17.15,84
20151001|2014-09-25 06:30,25,17.2,17.27,17.13,17.13,459
20151001|2014-09-25 07:00,25,17.11,17.19,17.09,17.14,259
20151001|2014-09-25 07:30,25,17.13,17.13,17.08,17.11,201
20151001|2014-09-25 08:00,25,17.12,17.18,17.1,17.12,55
20151001|2014-09-25 08:30,25,17.12,17.15,17.12,17.14,11
20151001|2014-09-25 09:00,25,17.14,17.25,17.14,17.22,69
20151001|2014-09-25 09:30,25,17.22,17.23,17.16,17.16,54
20151001|2014-09-25 10:00,25,17.17,17.2,17.05,17.05,172
20151001|2014-09-25 10:30,25,17.05,17.18,17.05,17.13,232
20151001|2014-09-25 11:00,25,17.17,17.18,17.13,17.13,159
20151001|2014-09-25 11:30,25,17.13,17.18,17.08,17.14,319
20151001|2014-09-26 02:30,26,17.14,17.35,17.14,17.35,56
20151001|2014-09-26 03:00,26,17.29,17.29,17.27,17.27,3
20151001|2014-09-26 03:30,26,17.31,17.34,17.31,17.33,25
20151001|2014-09-26 04:00,26,17.33,17.52,17.33,17.52,112
20151001|2014-09-26 04:30,26,17.34,17.34,17.34,17.34,3
20151001|2014-09-26 05:30,26,17.33,17.33,17.33,17.33,20
20151001|2014-09-26 07:00,26,17.3,17.34,17.29,17.34,119
20151001|2014-09-26 07:30,26,17.31,17.33,17.29,17.29,13
20151001|2014-09-26 08:00,26,17.29,17.34,17.28,17.32,99
20151001|2014-09-26 08:30,26,17.35,17.36,17.32,17.36,22
20151001|2014-09-26 09:00,26,17.34,17.4,17.28,17.39,311
20151001|2014-09-26 09:30,26,17.37,17.37,17.27,17.32,180
20151001|2014-09-26 10:00,26,17.35,17.42,17.34,17.39,240
20151001|2014-09-26 10:30,26,17.38,17.39,17.37,17.37,139
20151001|2014-09-26 11:00,26,17.36,17.39,17.36,17.37,162
20151001|2014-09-26 11:30,26,17.39,17.46,17.38,17.42,388
20151001|2014-09-29 02:30,29,17.52,17.68,17.48,17.65,707
20151001|2014-09-29 03:00,29,17.64,17.65,17.64,17.65,48
20151001|2014-09-29 03:30,29,17.64,17.65,17.64,17.65,27
20151001|2014-09-29 04:00,29,17.65,17.65,17.62,17.64,32
20151001|2014-09-29 04:30,29,17.63,17.63,17.59,17.59,74
20151001|2014-09-29 05:00,29,17.58,17.58,17.57,17.57,11
20151001|2014-09-29 06:00,29,17.62,17.62,17.61,17.61,16
20151001|2014-09-29 06:30,29,17.62,17.64,17.61,17.61,98
20151001|2014-09-29 07:00,29,17.61,17.64,17.45,17.47,672
20151001|2014-09-29 07:30,29,17.45,17.45,17.42,17.42,53
20151001|2014-09-29 08:00,29,17.36,17.37,17.34,17.37,22
20151001|2014-09-29 08:30,29,17.35,17.35,17.15,17.27,235
20151001|2014-09-29 09:00,29,17.26,17.33,17.26,17.28,148
20151001|2014-09-29 09:30,29,17.28,17.35,17.27,17.32,261
20151001|2014-09-29 10:00,29,17.33,17.4,17.28,17.38,65
20151001|2014-09-29 10:30,29,17.38,17.43,17.38,17.42,51
20151001|2014-09-29 11:00,29,17.44,17.52,17.44,17.52,71
20151001|2014-09-29 11:30,29,17.52,17.6,17.52,17.57,918
20151001|2014-09-30 02:30,30,17.56,17.69,17.51,17.69,159
20151001|2014-09-30 03:00,30,17.7,17.7,17.6,17.6,27
20151001|2014-09-30 03:30,30,17.6,17.6,17.6,17.6,5
20151001|2014-09-30 04:00,30,17.65,17.65,17.64,17.64,20
20151001|2014-09-30 05:30,30,17.59,17.59,17.59,17.59,8
20151001|2014-09-30 06:00,30,17.53,17.53,17.53,17.53,2
20151001|2014-09-30 06:30,30,17.53,17.53,17.4,17.4,88
20151001|2014-09-30 07:00,30,17.5,17.5,17.38,17.44,133
20151001|2014-09-30 07:30,30,17.41,17.42,17.38,17.39,41
20151001|2014-09-30 08:00,30,17.43,17.43,17.41,17.42,51
20151001|2014-09-30 08:30,30,17.41,17.43,17.39,17.41,486
20151001|2014-09-30 09:00,30,17.41,17.41,17.33,17.4,309
20151001|2014-09-30 09:30,30,17.4,17.44,17.4,17.41,300
20151001|2014-09-30 10:00,30,17.41,17.41,17.37,17.39,373
20151001|2014-09-30 10:30,30,17.37,17.37,17.33,17.33,89
20151001|2014-09-30 11:00,30,17.33,17.37,17.31,17.33,120
20151001|2014-09-30 11:30,30,17.3,17.37,17.18,17.33,762
20151001|2014-10-01 02:30,1,17.35,17.36,17.33,17.36,24
20151001|2014-10-01 03:00,1,17.35,17.35,17.24,17.33,24
20151001|2014-10-01 04:00,1,17.18,17.21,17.09,17.16,169
20151001|2014-10-01 04:30,1,17.21,17.32,17.18,17.31,17
20151001|2014-10-01 05:00,1,17.32,17.37,17.32,17.33,72
20151001|2014-10-01 05:30,1,17.31,17.31,17.31,17.31,2
20151001|2014-10-01 06:00,1,17.25,17.26,17.23,17.23,13
20151001|2014-10-01 06:30,1,17.22,17.22,17.19,17.19,32
20151001|2014-10-01 07:00,1,17.17,17.22,17.12,17.14,129
20151001|2014-10-01 07:30,1,17.15,17.15,17.1,17.13,22
20151001|2014-10-01 08:00,1,17.15,17.15,17.12,17.12,8
20151001|2014-10-01 08:30,1,17.12,17.14,17.09,17.13,62
20151001|2014-10-01 09:00,1,17.15,17.15,17.07,17.15,180
20151001|2014-10-01 09:30,1,17.15,17.15,17.15,17.15,17
20151001|2014-10-01 10:00,1,17.14,17.2,17.12,17.15,51
20151001|2014-10-01 10:30,1,17.15,17.16,17.09,17.09,13
20151001|2014-10-01 11:00,1,17.08,17.14,16.99,17.1,351
20151001|2014-10-01 11:30,1,17.12,17.2,17.11,17.2,131
20151001|2014-10-02 02:30,2,17.2,17.26,17.1,17.14,111
20151001|2014-10-02 03:00,2,17.1,17.12,17.1,17.12,14
20151001|2014-10-02 03:30,2,17.12,17.12,17.12,17.12,1
20151001|2014-10-02 04:00,2,17.14,17.14,17.14,17.14,1
20151001|2014-10-02 04:30,2,17.11,17.11,17.11,17.11,2
20151001|2014-10-02 05:00,2,17.14,17.15,17.14,17.15,2
20151001|2014-10-02 05:30,2,17.15,17.17,17.15,17.16,23
20151001|2014-10-02 07:00,2,17.23,17.23,17.23,17.23,4
20151001|2014-10-02 07:30,2,17.25,17.29,17.25,17.26,221
20151001|2014-10-02 08:00,2,17.25,17.25,17.21,17.21,10
20151001|2014-10-02 08:30,2,17.2,17.2,17.14,17.14,68
20151001|2014-10-02 09:00,2,17.12,17.16,17.12,17.16,3
20151001|2014-10-02 09:30,2,17.17,17.17,17.16,17.16,11
20151001|2014-10-02 10:00,2,17.15,17.16,17.06,17.15,335
20151001|2014-10-02 10:30,2,17.13,17.13,17.11,17.11,17
20151001|2014-10-02 11:00,2,17.1,17.1,17.1,17.1,34
20151001|2014-10-02 11:30,2,17.12,17.14,17.11,17.14,707
20151001|2014-10-03 03:30,3,17.2,17.2,17.2,17.2,21
20151001|2014-10-03 04:30,3,17.2,17.22,17.2,17.22,88
20151001|2014-10-03 05:00,3,17.22,17.23,17.21,17.23,23
20151001|2014-10-03 05:30,3,17.21,17.21,17.21,17.21,18
20151001|2014-10-03 06:00,3,17.21,17.21,17.2,17.2,216
20151001|2014-10-03 06:30,3,17.2,17.2,17.2,17.2,71
20151001|2014-10-03 07:00,3,17.2,17.2,17.19,17.2,349
20151001|2014-10-03 07:30,3,17.2,17.2,17.15,17.17,482
20151001|2014-10-03 08:00,3,17.17,17.18,17.13,17.13,361
20151001|2014-10-03 08:30,3,17.14,17.19,17.13,17.19,62
20151001|2014-10-03 09:00,3,17.18,17.21,17.18,17.19,439
20151001|2014-10-03 09:30,3,17.19,17.23,17.19,17.21,435
20151001|2014-10-03 10:00,3,17.22,17.26,17.19,17.19,205
20151001|2014-10-03 10:30,3,17.21,17.28,17.14,17.27,314
20151001|2014-10-03 11:00,3,17.27,17.42,17.25,17.31,374
20151001|2014-10-03 11:30,3,17.36,17.42,17.36,17.38,197
20151001|2014-10-06 02:30,6,17.43,17.56,17.43,17.5,30
20151001|2014-10-06 03:00,6,17.49,17.53,17.49,17.53,20
20151001|2014-10-06 03:30,6,17.55,17.55,17.5,17.5,3
20151001|2014-10-06 04:00,6,17.55,17.56,17.55,17.56,5
20151001|2014-10-06 04:30,6,17.56,17.6,17.53,17.53,164
20151001|2014-10-06 05:00,6,17.53,17.61,17.49,17.61,136
20151001|2014-10-06 05:30,6,17.62,17.63,17.61,17.63,52
20151001|2014-10-06 06:30,6,17.47,17.47,17.46,17.46,6
20151001|2014-10-06 07:00,6,17.61,17.64,17.58,17.6,66
20151001|2014-10-06 07:30,6,17.51,17.56,17.5,17.56,17
20151001|2014-10-06 08:00,6,17.57,17.61,17.57,17.61,58
20151001|2014-10-06 08:30,6,17.62,17.65,17.58,17.65,78
20151001|2014-10-06 09:00,6,17.66,17.67,17.63,17.65,229
20151001|2014-10-06 09:30,6,17.65,17.67,17.64,17.66,15
20151001|2014-10-06 10:00,6,17.66,17.7,17.66,17.67,52
20151001|2014-10-06 10:30,6,17.7,17.7,17.69,17.69,5
20151001|2014-10-06 11:00,6,17.7,17.72,17.68,17.71,28
20151001|2014-10-06 11:30,6,17.71,17.73,17.62,17.62,661
20151001|2014-10-07 02:30,7,17.66,17.71,17.65,17.7,16
20151001|2014-10-07 03:00,7,17.71,17.72,17.71,17.72,10
20151001|2014-10-07 03:30,7,17.7,17.73,17.7,17.73,24
20151001|2014-10-07 04:00,7,17.73,17.75,17.73,17.75,74
20151001|2014-10-07 04:30,7,17.76,17.77,17.76,17.77,23
20151001|2014-10-07 05:00,7,17.79,17.79,17.79,17.79,5
20151001|2014-10-07 05:30,7,17.76,17.76,17.76,17.76,1
20151001|2014-10-07 06:00,7,17.65,17.65,17.65,17.65,1
20151001|2014-10-07 06:30,7,17.7,17.7,17.7,17.7,5
20151001|2014-10-07 07:00,7,17.71,17.73,17.71,17.73,24
20151001|2014-10-07 07:30,7,17.71,17.76,17.71,17.76,118
20151001|2014-10-07 08:00,7,17.76,17.77,17.76,17.77,56
20151001|2014-10-07 08:30,7,17.77,17.78,17.71,17.76,196
20151001|2014-10-07 09:00,7,17.76,17.76,17.72,17.75,34
20151001|2014-10-07 09:30,7,17.75,17.75,17.72,17.72,53
20151001|2014-10-07 10:00,7,17.74,17.76,17.74,17.75,66
20151001|2014-10-07 10:30,7,17.76,17.82,17.76,17.77,330
20151001|2014-10-07 11:00,7,17.78,17.81,17.77,17.77,124
20151001|2014-10-07 11:30,7,17.81,17.82,17.75,17.75,234
20151001|2014-10-08 02:30,8,17.76,17.8,17.74,17.77,117
20151001|2014-10-08 03:00,8,17.78,17.79,17.67,17.75,198
20151001|2014-10-08 03:30,8,17.76,17.78,17.76,17.78,62
20151001|2014-10-08 04:30,8,17.76,17.76,17.76,17.76,1
20151001|2014-10-08 05:00,8,17.75,17.75,17.72,17.72,14
20151001|2014-10-08 06:00,8,17.71,17.71,17.71,17.71,3
20151001|2014-10-08 06:30,8,17.63,17.63,17.6,17.6,21
20151001|2014-10-08 07:00,8,17.67,17.67,17.6,17.61,7
20151001|2014-10-08 07:30,8,17.63,17.7,17.63,17.67,80
20151001|2014-10-08 08:00,8,17.69,17.72,17.67,17.71,64
20151001|2014-10-08 08:30,8,17.68,17.74,17.68,17.72,19
20151001|2014-10-08 09:00,8,17.73,17.75,17.65,17.65,223
20151001|2014-10-08 09:30,8,17.65,17.65,17.61,17.61,114
20151001|2014-10-08 10:00,8,17.59,17.6,17.53,17.55,383
20151001|2014-10-08 10:30,8,17.57,17.61,17.57,17.59,102
20151001|2014-10-08 11:00,8,17.58,17.64,17.58,17.6,128
20151001|2014-10-08 11:30,8,17.59,17.75,17.59,17.68,165
20151001|2014-10-09 02:30,9,17.79,17.8,17.78,17.8,25
20151001|2014-10-09 03:00,9,17.81,17.81,17.8,17.81,52
20151001|2014-10-09 03:30,9,17.8,17.81,17.8,17.81,13
20151001|2014-10-09 04:30,9,17.74,17.74,17.74,17.74,4
20151001|2014-10-09 05:00,9,17.77,17.77,17.74,17.74,8
20151001|2014-10-09 06:00,9,17.83,17.83,17.83,17.83,4
20151001|2014-10-09 07:00,9,17.83,17.83,17.78,17.78,6
20151001|2014-10-09 07:30,9,17.82,17.83,17.81,17.81,91
20151001|2014-10-09 08:00,9,17.8,17.81,17.78,17.79,47
20151001|2014-10-09 08:30,9,17.78,17.81,17.78,17.81,82
20151001|2014-10-09 09:00,9,17.84,17.89,17.78,17.79,496
20151001|2014-10-09 09:30,9,17.79,17.81,17.79,17.81,32
20151001|2014-10-09 10:00,9,17.8,17.82,17.71,17.8,67
20151001|2014-10-09 10:30,9,17.71,17.74,17.55,17.55,260
20151001|2014-10-09 11:00,9,17.58,17.65,17.54,17.65,116
20151001|2014-10-09 11:30,9,17.63,17.69,17.58,17.58,404
20151001|2014-10-10 02:30,10,17.8,17.8,17.57,17.57,136
20151001|2014-10-10 03:00,10,17.57,17.57,17.54,17.55,9
20151001|2014-10-10 03:30,10,17.58,17.58,17.58,17.58,1
20151001|2014-10-10 04:00,10,17.58,17.59,17.56,17.56,5
20151001|2014-10-10 04:30,10,17.56,17.56,17.56,17.56,1
20151001|2014-10-10 05:00,10,17.56,17.56,17.52,17.52,15
20151001|2014-10-10 05:30,10,17.52,17.52,17.52,17.52,14
20151001|2014-10-10 06:00,10,17.52,17.53,17.51,17.53,4
20151001|2014-10-10 06:30,10,17.57,17.58,17.57,17.58,7
20151001|2014-10-10 07:00,10,17.59,17.59,17.59,17.59,20
20151001|2014-10-10 07:30,10,17.6,17.61,17.59,17.61,9
20151001|2014-10-10 08:00,10,17.59,17.59,17.58,17.59,7
20151001|2014-10-10 08:30,10,17.67,17.67,17.58,17.58,74
20151001|2014-10-10 09:00,10,17.66,17.66,17.57,17.57,74
20151001|2014-10-10 09:30,10,17.57,17.6,17.53,17.54,38
20151001|2014-10-10 10:00,10,17.61,17.61,17.59,17.6,42
20151001|2014-10-10 10:30,10,17.6,17.64,17.58,17.63,128
20151001|2014-10-10 11:00,10,17.64,17.66,17.62,17.66,51
20151001|2014-10-10 11:30,10,17.66,17.66,17.53,17.56,272
20151001|2014-10-13 02:30,13,17.65,17.65,17.6,17.6,17
20151001|2014-10-13 04:00,13,17.58,17.58,17.58,17.58,4
20151001|2014-10-13 04:30,13,17.57,17.57,17.57,17.57,1
20151001|2014-10-13 05:00,13,17.56,17.56,17.56,17.56,3
20151001|2014-10-13 05:30,13,17.55,17.56,17.55,17.56,16
20151001|2014-10-13 06:30,13,17.57,17.59,17.57,17.59,46
20151001|2014-10-13 07:00,13,17.58,17.59,17.58,17.59,54
20151001|2014-10-13 07:30,13,17.62,17.62,17.51,17.52,25
20151001|2014-10-13 08:00,13,17.54,17.55,17.53,17.54,33
20151001|2014-10-13 08:30,13,17.55,17.55,17.55,17.55,1
20151001|2014-10-13 09:00,13,17.61,17.61,17.59,17.59,49
20151001|2014-10-13 09:30,13,17.61,17.62,17.61,17.62,70
20151001|2014-10-13 10:00,13,17.6,17.64,17.58,17.64,81
20151001|2014-10-13 10:30,13,17.67,17.67,17.65,17.65,8
20151001|2014-10-13 11:00,13,17.64,17.68,17.64,17.68,43
20151001|2014-10-13 11:30,13,17.68,17.7,17.64,17.64,196
20151001|2014-10-14 02:30,14,17.68,17.73,17.67,17.73,41
20151001|2014-10-14 03:00,14,17.74,17.74,17.74,17.74,2
20151001|2014-10-14 03:30,14,17.74,17.75,17.74,17.75,4
20151001|2014-10-14 04:00,14,17.72,17.72,17.72,17.72,13
20151001|2014-10-14 04:30,14,17.72,17.73,17.71,17.72,26
20151001|2014-10-14 05:00,14,17.73,17.73,17.73,17.73,7
20151001|2014-10-14 05:30,14,17.72,17.73,17.72,17.73,35
20151001|2014-10-14 06:00,14,17.72,17.73,17.72,17.73,48
20151001|2014-10-14 06:30,14,17.73,17.73,17.72,17.73,12
20151001|2014-10-14 07:00,14,17.73,17.77,17.66,17.77,35
20151001|2014-10-14 07:30,14,17.76,17.76,17.72,17.73,157
20151001|2014-10-14 08:00,14,17.72,17.72,17.71,17.72,61
20151001|2014-10-14 08:30,14,17.72,17.72,17.71,17.71,28
20151001|2014-10-14 09:00,14,17.72,17.72,17.7,17.72,37
20151001|2014-10-14 09:30,14,17.74,17.79,17.73,17.76,67
20151001|2014-10-14 10:00,14,17.76,17.78,17.76,17.78,27
20151001|2014-10-14 10:30,14,17.77,17.77,17.72,17.75,34
20151001|2014-10-14 11:00,14,17.75,17.79,17.75,17.78,57
20151001|2014-10-14 11:30,14,17.75,17.8,17.75,17.79,303
20151001|2014-10-15 02:30,15,17.83,17.87,17.81,17.85,134
20151001|2014-10-15 03:00,15,17.84,17.84,17.83,17.83,13
20151001|2014-10-15 04:30,15,17.83,17.83,17.83,17.83,10
20151001|2014-10-15 07:00,15,17.81,17.81,17.67,17.7,26
20151001|2014-10-15 07:30,15,17.69,17.73,17.68,17.71,191
20151001|2014-10-15 08:00,15,17.72,17.74,17.65,17.65,239
20151001|2014-10-15 08:30,15,17.66,17.66,17.61,17.63,123
20151001|2014-10-15 09:00,15,17.55,17.59,17.53,17.59,61
20151001|2014-10-15 09:30,15,17.57,17.57,17.52,17.52,71
20151001|2014-10-15 10:00,15,17.54,17.54,17.44,17.46,513
20151001|2014-10-15 10:30,15,17.49,17.63,17.49,17.57,64
20151001|2014-10-15 11:00,15,17.56,17.6,17.52,17.59,145
20151001|2014-10-15 11:30,15,17.57,17.59,17.54,17.56,544
20151001|2014-10-16 02:30,16,17.62,17.65,17.62,17.65,6
20151001|2014-10-16 03:00,16,17.64,17.64,17.56,17.56,107
20151001|2014-10-16 03:30,16,17.65,17.65,17.65,17.65,6
20151001|2014-10-16 04:00,16,17.65,17.65,17.63,17.63,2
20151001|2014-10-16 04:30,16,17.61,17.61,17.61,17.61,1
20151001|2014-10-16 05:00,16,17.6,17.6,17.6,17.6,1
20151001|2014-10-16 05:30,16,17.57,17.57,17.57,17.57,14
20151001|2014-10-16 07:00,16,17.56,17.56,17.37,17.38,1487
20151001|2014-10-16 07:30,16,17.38,17.38,17.31,17.31,534
20151001|2014-10-16 08:00,16,17.31,17.47,17.31,17.47,542
20151001|2014-10-16 08:30,16,17.48,17.52,17.39,17.51,47
20151001|2014-10-16 09:00,16,17.51,17.58,17.51,17.55,38
20151001|2014-10-16 09:30,16,17.56,17.6,17.56,17.6,34
20151001|2014-10-16 10:00,16,17.62,17.63,17.54,17.62,37
20151001|2014-10-16 10:30,16,17.64,17.65,17.57,17.58,493
20151001|2014-10-16 11:00,16,17.6,17.63,17.6,17.6,35
20151001|2014-10-16 11:30,16,17.6,17.64,17.58,17.61,205
20151001|2014-10-17 02:30,17,17.57,17.61,17.57,17.6,122
20151001|2014-10-17 03:00,17,17.6,17.61,17.6,17.6,29
20151001|2014-10-17 03:30,17,17.59,17.61,17.58,17.6,184
20151001|2014-10-17 04:00,17,17.6,17.63,17.6,17.6,59
20151001|2014-10-17 04:30,17,17.59,17.6,17.59,17.6,19
20151001|2014-10-17 05:00,17,17.6,17.62,17.6,17.62,9
20151001|2014-10-17 05:30,17,17.6,17.6,17.58,17.6,45
20151001|2014-10-17 06:00,17,17.56,17.56,17.55,17.55,7
20151001|2014-10-17 07:00,17,17.6,17.62,17.6,17.62,16
20151001|2014-10-17 07:30,17,17.55,17.6,17.55,17.6,42
20151001|2014-10-17 08:00,17,17.52,17.54,17.52,17.53,57
20151001|2014-10-17 08:30,17,17.52,17.53,17.5,17.5,50
20151001|2014-10-17 09:00,17,17.45,17.46,17.42,17.45,86
20151001|2014-10-17 09:30,17,17.44,17.45,17.4,17.45,60
20151001|2014-10-17 10:00,17,17.43,17.54,17.43,17.53,15
20151001|2014-10-17 10:30,17,17.52,17.6,17.49,17.51,178
20151001|2014-10-17 11:00,17,17.53,17.61,17.53,17.61,73
20151001|2014-10-17 11:30,17,17.64,17.64,17.57,17.59,125
20151001|2014-10-20 02:30,20,17.65,17.66,17.65,17.66,55
20151001|2014-10-20 03:00,20,17.66,17.67,17.65,17.66,58
20151001|2014-10-20 03:30,20,17.64,17.7,17.64,17.7,103
20151001|2014-10-20 04:00,20,17.67,17.68,17.67,17.68,67
20151001|2014-10-20 04:30,20,17.7,17.78,17.7,17.74,287
20151001|2014-10-20 05:00,20,17.72,17.72,17.72,17.72,1
20151001|2014-10-20 05:30,20,17.6,17.69,17.6,17.69,7
20151001|2014-10-20 07:00,20,17.6,17.62,17.59,17.59,8
20151001|2014-10-20 07:30,20,17.57,17.66,17.57,17.66,354
20151001|2014-10-20 08:30,20,17.64,17.68,17.64,17.67,9
20151001|2014-10-20 09:00,20,17.68,17.69,17.63,17.63,22
20151001|2014-10-20 10:00,20,17.65,17.66,17.65,17.66,3
20151001|2014-10-20 10:30,20,17.68,17.68,17.63,17.63,86
20151001|2014-10-20 11:00,20,17.63,17.65,17.6,17.6,479
20151001|2014-10-20 11:30,20,17.62,17.63,17.55,17.57,471
20151001|2014-10-21 02:30,21,17.58,17.62,17.58,17.62,67
20151001|2014-10-21 03:00,21,17.62,17.62,17.57,17.59,33
20151001|2014-10-21 03:30,21,17.58,17.61,17.54,17.55,139
20151001|2014-10-21 04:00,21,17.55,17.56,17.49,17.49,111
20151001|2014-10-21 04:30,21,17.5,17.5,17.49,17.49,8
20151001|2014-10-21 05:00,21,17.46,17.46,17.45,17.45,17
20151001|2014-10-21 05:30,21,17.39,17.39,17.38,17.38,5
20151001|2014-10-21 06:00,21,17.38,17.43,17.38,17.43,18
20151001|2014-10-21 06:30,21,17.45,17.45,17.43,17.45,52
20151001|2014-10-21 07:00,21,17.44,17.44,17.39,17.4,113
20151001|2014-10-21 07:30,21,17.39,17.43,17.39,17.42,215
20151001|2014-10-21 08:00,21,17.41,17.41,17.37,17.41,131
20151001|2014-10-21 08:30,21,17.41,17.45,17.41,17.45,61
20151001|2014-10-21 09:00,21,17.44,17.45,17.39,17.45,5
20151001|2014-10-21 09:30,21,17.46,17.46,17.43,17.43,13
20151001|2014-10-21 10:00,21,17.42,17.43,17.42,17.42,23
20151001|2014-10-21 10:30,21,17.4,17.44,17.38,17.43,116
20151001|2014-10-21 11:00,21,17.41,17.41,17.4,17.4,24
20151001|2014-10-21 11:30,21,17.4,17.44,17.39,17.43,128
20151001|2014-10-22 02:30,22,17.5,17.59,17.48,17.52,245
20151001|2014-10-22 05:00,22,17.55,17.57,17.55,17.57,13
20151001|2014-10-22 05:30,22,17.56,17.56,17.51,17.51,14
20151001|2014-10-22 06:00,22,17.53,17.53,17.49,17.49,273
20151001|2014-10-22 06:30,22,17.49,17.5,17.48,17.49,135
20151001|2014-10-22 07:00,22,17.5,17.53,17.5,17.53,141
20151001|2014-10-22 07:30,22,17.52,17.53,17.49,17.52,62
20151001|2014-10-22 08:00,22,17.51,17.55,17.51,17.52,89
20151001|2014-10-22 08:30,22,17.51,17.51,17.47,17.48,192
20151001|2014-10-22 09:00,22,17.47,17.49,17.45,17.49,139
20151001|2014-10-22 09:30,22,17.49,17.49,17.49,17.49,9
20151001|2014-10-22 10:00,22,17.49,17.54,17.48,17.54,92
20151001|2014-10-22 10:30,22,17.52,17.54,17.52,17.53,26
20151001|2014-10-22 11:00,22,17.52,17.52,17.5,17.5,114
20151001|2014-10-22 11:30,22,17.48,17.48,17.4,17.45,275
20151001|2014-10-23 02:30,23,17.46,17.47,17.41,17.43,145
20151001|2014-10-23 03:00,23,17.45,17.49,17.45,17.49,9
20151001|2014-10-23 03:30,23,17.51,17.51,17.51,17.51,1
20151001|2014-10-23 05:30,23,17.51,17.52,17.5,17.5,30
20151001|2014-10-23 06:00,23,17.49,17.49,17.49,17.49,18
20151001|2014-10-23 06:30,23,17.5,17.5,17.5,17.5,10
20151001|2014-10-23 07:00,23,17.47,17.47,17.41,17.41,171
20151001|2014-10-23 07:30,23,17.4,17.41,17.38,17.39,264
20151001|2014-10-23 08:00,23,17.39,17.39,17.38,17.39,59
20151001|2014-10-23 08:30,23,17.38,17.41,17.35,17.37,134
20151001|2014-10-23 09:00,23,17.38,17.38,17.28,17.32,206
20151001|2014-10-23 09:30,23,17.32,17.32,17.31,17.32,78
20151001|2014-10-23 10:00,23,17.31,17.33,17.29,17.3,202
20151001|2014-10-23 10:30,23,17.31,17.32,17.28,17.32,60
20151001|2014-10-23 11:00,23,17.28,17.28,17.21,17.21,460
20151001|2014-10-23 11:30,23,17.22,17.26,17.21,17.26,96
20151001|2014-10-24 02:30,24,17.34,17.36,17.33,17.34,20
20151001|2014-10-24 03:00,24,17.33,17.33,17.32,17.33,11
20151001|2014-10-24 03:30,24,17.32,17.32,17.29,17.31,92
20151001|2014-10-24 04:00,24,17.32,17.32,17.32,17.32,6
20151001|2014-10-24 04:30,24,17.32,17.32,17.28,17.29,128
20151001|2014-10-24 05:00,24,17.3,17.31,17.3,17.31,7
20151001|2014-10-24 06:30,24,17.32,17.35,17.32,17.35,286
20151001|2014-10-24 07:00,24,17.33,17.35,17.32,17.32,27
20151001|2014-10-24 07:30,24,17.34,17.34,17.33,17.34,53
20151001|2014-10-24 08:00,24,17.34,17.34,17.31,17.31,246
20151001|2014-10-24 08:30,24,17.34,17.4,17.33,17.36,260
20151001|2014-10-24 09:00,24,17.37,17.4,17.34,17.34,396
20151001|2014-10-24 09:30,24,17.34,17.44,17.34,17.38,361
20151001|2014-10-24 10:00,24,17.4,17.4,17.36,17.4,90
20151001|2014-10-24 10:30,24,17.4,17.4,17.35,17.36,217
20151001|2014-10-24 11:00,24,17.37,17.37,17.32,17.32,266
20151001|2014-10-24 11:30,24,17.33,17.36,17.31,17.32,368
20151001|2014-10-27 03:30,27,17.26,17.26,17.13,17.19,359
20151001|2014-10-27 04:00,27,17.15,17.16,17.12,17.12,17
20151001|2014-10-27 04:30,27,17.13,17.13,17.12,17.12,82
20151001|2014-10-27 05:00,27,17.11,17.11,17.08,17.08,171
20151001|2014-10-27 05:30,27,17.08,17.08,17.04,17.04,120
20151001|2014-10-27 06:00,27,17.04,17.07,17.04,17.07,103
20151001|2014-10-27 06:30,27,17.11,17.12,17.1,17.1,21
20151001|2014-10-27 07:00,27,17.06,17.06,17.01,17.03,124
20151001|2014-10-27 07:30,27,17.03,17.09,17.03,17.09,152
20151001|2014-10-27 08:00,27,17.08,17.09,17.03,17.05,246
20151001|2014-10-27 08:30,27,17.06,17.1,17.06,17.09,233
20151001|2014-10-27 09:00,27,17.09,17.12,17.09,17.1,251
20151001|2014-10-27 09:30,27,17.06,17.07,17.03,17.06,149
20151001|2014-10-27 10:00,27,17.09,17.1,17,17,245
20151001|2014-10-27 10:30,27,17.01,17.01,16.98,16.99,566
20151001|2014-10-27 11:00,27,17,17.04,17,17.02,102
20151001|2014-10-27 11:30,27,17.02,17.1,17.02,17.09,159
20151001|2014-10-28 03:30,28,17.05,17.06,17.02,17.02,23
20151001|2014-10-28 04:00,28,17.02,17.02,17.01,17.02,28
20151001|2014-10-28 04:30,28,17.02,17.04,17,17.04,187
20151001|2014-10-28 05:00,28,17.04,17.04,17.04,17.04,40
20151001|2014-10-28 06:00,28,17.04,17.04,17.04,17.04,5
20151001|2014-10-28 06:30,28,17.04,17.06,17.04,17.06,135
20151001|2014-10-28 07:00,28,17.08,17.09,17.07,17.09,25
20151001|2014-10-28 07:30,28,17.09,17.1,17.08,17.08,13
20151001|2014-10-28 08:00,28,17.08,17.1,17.04,17.04,48
20151001|2014-10-28 08:30,28,17.03,17.03,17.03,17.03,8
20151001|2014-10-28 09:00,28,17.05,17.06,17.02,17.05,43
20151001|2014-10-28 09:30,28,17.05,17.1,17.05,17.06,130
20151001|2014-10-28 10:00,28,17.06,17.06,17.05,17.05,2
20151001|2014-10-28 10:30,28,17.07,17.09,17.07,17.08,50
20151001|2014-10-28 11:00,28,17.12,17.19,17.12,17.17,228
20151001|2014-10-28 11:30,28,17.17,17.2,17.12,17.2,182
20151001|2014-10-29 03:30,29,17.18,17.22,17.15,17.2,223
20151001|2014-10-29 04:00,29,17.19,17.19,17.17,17.17,51
20151001|2014-10-29 04:30,29,17.19,17.22,17.19,17.22,2
20151001|2014-10-29 05:00,29,17.22,17.25,17.21,17.25,53
20151001|2014-10-29 06:00,29,17.26,17.28,17.26,17.28,43
20151001|2014-10-29 06:30,29,17.29,17.29,17.26,17.26,41
20151001|2014-10-29 08:00,29,17.31,17.32,17.26,17.31,22
20151001|2014-10-29 08:30,29,17.33,17.34,17.29,17.29,56
20151001|2014-10-29 09:00,29,17.28,17.35,17.26,17.32,11
20151001|2014-10-29 09:30,29,17.34,17.34,17.33,17.33,4
20151001|2014-10-29 10:00,29,17.32,17.36,17.32,17.35,46
20151001|2014-10-29 10:30,29,17.33,17.33,17.28,17.28,33
20151001|2014-10-29 11:00,29,17.36,17.36,17.3,17.3,49
20151001|2014-10-29 11:30,29,17.3,17.35,17.28,17.3,218
20151001|2014-10-30 03:30,30,17.37,17.37,17.27,17.27,22
20151001|2014-10-30 04:00,30,17.22,17.22,17.22,17.22,1
20151001|2014-10-30 04:30,30,17.18,17.19,17.18,17.18,21
20151001|2014-10-30 05:30,30,17.17,17.19,17.17,17.19,35
20151001|2014-10-30 06:00,30,17.19,17.28,17.19,17.24,68
20151001|2014-10-30 07:00,30,17.24,17.3,17.24,17.28,79
20151001|2014-10-30 07:30,30,17.23,17.26,17.21,17.26,452
20151001|2014-10-30 08:00,30,17.28,17.28,17.21,17.22,83
20151001|2014-10-30 08:30,30,17.2,17.23,17.2,17.23,38
20151001|2014-10-30 09:00,30,17.25,17.28,17.25,17.28,166
20151001|2014-10-30 09:30,30,17.29,17.29,17.29,17.29,7
20151001|2014-10-30 10:00,30,17.26,17.26,17.25,17.25,3
20151001|2014-10-30 10:30,30,17.25,17.29,17.25,17.26,76
20151001|2014-10-30 11:00,30,17.24,17.26,17.24,17.25,68
20151001|2014-10-30 11:30,30,17.28,17.3,17.24,17.24,276
20151001|2014-10-31 03:30,31,17.2,17.2,17.2,17.2,20
20151001|2014-10-31 04:00,31,17.25,17.26,17.24,17.25,88
20151001|2014-10-31 04:30,31,17.25,17.25,17.23,17.24,20
20151001|2014-10-31 05:00,31,17.25,17.25,17.24,17.24,15
20151001|2014-10-31 05:30,31,17.25,17.25,17.24,17.25,39
20151001|2014-10-31 06:00,31,17.26,17.26,17.24,17.24,103
20151001|2014-10-31 06:30,31,17.24,17.25,17.19,17.21,28
20151001|2014-10-31 07:00,31,17.21,17.21,17.17,17.17,31
20151001|2014-10-31 07:30,31,17.15,17.17,17.15,17.17,13
20151001|2014-10-31 08:00,31,17.15,17.15,17.1,17.14,506
20151001|2014-10-31 08:30,31,17.1,17.14,17.1,17.14,209
20151001|2014-10-31 09:00,31,17.14,17.14,17.12,17.14,11
20151001|2014-10-31 09:30,31,17.12,17.13,17.09,17.09,43
20151001|2014-10-31 10:00,31,17.08,17.08,17.05,17.07,44
20151001|2014-10-31 10:30,31,17.06,17.08,17.06,17.07,43
20151001|2014-10-31 11:00,31,17.07,17.09,17.01,17.05,241
20151001|2014-10-31 11:30,31,17.04,17.09,17.03,17.05,162
20151001|2014-11-03 02:30,3,17.03,17.03,16.99,17.02,74
20151001|2014-11-03 03:00,3,17.03,17.04,17.02,17.04,61
20151001|2014-11-03 03:30,3,16.99,16.99,16.99,16.99,1
20151001|2014-11-03 05:00,3,17,17,17,17,49
20151001|2014-11-03 05:30,3,17,17.07,17,17.03,5
20151001|2014-11-03 06:30,3,17.05,17.05,17.05,17.05,50
20151001|2014-11-03 07:00,3,17.04,17.04,17.02,17.04,26
20151001|2014-11-03 07:30,3,17.05,17.05,17.03,17.03,13
20151001|2014-11-03 08:00,3,17.02,17.02,16.98,17,207
20151001|2014-11-03 08:30,3,16.99,17,16.99,16.99,89
20151001|2014-11-03 09:00,3,16.98,17,16.98,16.99,9
20151001|2014-11-03 09:30,3,16.99,16.99,16.96,16.96,178
20151001|2014-11-03 10:00,3,16.97,16.97,16.94,16.97,82
20151001|2014-11-03 10:30,3,16.94,16.97,16.94,16.96,7
20151001|2014-11-03 11:00,3,16.97,16.98,16.97,16.97,109
20151001|2014-11-03 11:30,3,16.97,16.98,16.93,16.94,218
20151001|2014-11-04 02:30,4,16.98,16.98,16.87,16.91,283
20151001|2014-11-04 03:00,4,16.9,16.98,16.9,16.97,58
20151001|2014-11-04 03:30,4,16.96,16.96,16.96,16.96,3
20151001|2014-11-04 04:00,4,16.95,16.96,16.95,16.96,8
20151001|2014-11-04 04:30,4,16.95,16.98,16.94,16.96,21
20151001|2014-11-04 05:00,4,16.96,16.98,16.96,16.97,53
20151001|2014-11-04 06:00,4,16.97,16.97,16.97,16.97,1
20151001|2014-11-04 06:30,4,16.95,16.95,16.95,16.95,10
20151001|2014-11-04 07:00,4,16.93,16.93,16.92,16.92,28
20151001|2014-11-04 07:30,4,16.95,16.95,16.94,16.94,37
20151001|2014-11-04 08:00,4,16.93,16.95,16.9,16.95,359
20151001|2014-11-04 08:30,4,16.93,16.96,16.93,16.95,33
20151001|2014-11-04 09:00,4,16.95,16.97,16.93,16.94,117
20151001|2014-11-04 09:30,4,16.94,16.94,16.94,16.94,115
20151001|2014-11-04 10:00,4,16.93,16.95,16.92,16.94,468
20151001|2014-11-04 10:30,4,16.92,16.93,16.88,16.88,346
20151001|2014-11-04 11:00,4,16.89,16.89,16.83,16.83,169
20151001|2014-11-04 11:30,4,16.88,16.88,16.81,16.87,67
20151001|2014-11-05 02:30,5,16.83,16.84,16.8,16.8,63
20151001|2014-11-05 03:00,5,16.84,16.84,16.8,16.8,87
20151001|2014-11-05 03:30,5,16.82,16.83,16.81,16.83,95
20151001|2014-11-05 04:00,5,16.83,16.84,16.83,16.83,20
20151001|2014-11-05 04:30,5,16.82,16.82,16.81,16.81,8
20151001|2014-11-05 05:00,5,16.81,16.82,16.8,16.82,175
20151001|2014-11-05 05:30,5,16.81,16.81,16.8,16.8,88
20151001|2014-11-05 06:00,5,16.79,16.81,16.79,16.81,7
20151001|2014-11-05 06:30,5,16.84,16.86,16.84,16.84,12
20151001|2014-11-05 07:00,5,16.86,16.96,16.86,16.95,312
20151001|2014-11-05 07:30,5,16.88,16.88,16.86,16.86,21
20151001|2014-11-05 08:00,5,16.85,16.9,16.85,16.9,48
20151001|2014-11-05 08:30,5,16.87,16.87,16.78,16.78,88
20151001|2014-11-05 09:00,5,16.8,16.81,16.78,16.81,26
20151001|2014-11-05 09:30,5,16.83,16.83,16.82,16.82,5
20151001|2014-11-05 10:00,5,16.83,16.85,16.81,16.81,57
20151001|2014-11-05 10:30,5,16.81,16.81,16.8,16.8,12
20151001|2014-11-05 11:00,5,16.8,16.82,16.8,16.8,22
20151001|2014-11-05 11:30,5,16.8,16.8,16.76,16.78,103
20151001|2014-11-06 02:30,6,16.8,16.82,16.8,16.82,10
20151001|2014-11-06 03:00,6,16.82,16.82,16.82,16.82,1
20151001|2014-11-06 03:30,6,16.81,16.81,16.81,16.81,11
20151001|2014-11-06 04:30,6,16.8,16.8,16.75,16.75,70
20151001|2014-11-06 06:00,6,16.76,16.77,16.76,16.77,8
20151001|2014-11-06 06:30,6,16.79,16.79,16.74,16.74,285
20151001|2014-11-06 07:00,6,16.73,16.75,16.73,16.75,113
20151001|2014-11-06 07:30,6,16.76,16.76,16.7,16.72,19
20151001|2014-11-06 08:00,6,16.75,16.75,16.75,16.75,11
20151001|2014-11-06 08:30,6,16.71,16.72,16.68,16.69,355
20151001|2014-11-06 09:00,6,16.71,16.74,16.71,16.74,11
20151001|2014-11-06 09:30,6,16.69,16.69,16.66,16.68,125
20151001|2014-11-06 10:00,6,16.67,16.68,16.66,16.68,52
20151001|2014-11-06 10:30,6,16.68,16.73,16.68,16.7,125
20151001|2014-11-06 11:00,6,16.71,16.71,16.67,16.67,35
20151001|2014-11-06 11:30,6,16.68,16.71,16.66,16.7,178
20151001|2014-11-07 02:30,7,16.86,16.99,16.85,16.85,242
20151001|2014-11-07 03:00,7,16.87,16.9,16.87,16.9,23
20151001|2014-11-07 03:30,7,16.89,16.9,16.88,16.88,96
20151001|2014-11-07 04:00,7,16.87,16.87,16.87,16.87,1
20151001|2014-11-07 04:30,7,16.78,16.81,16.78,16.8,187
20151001|2014-11-07 05:00,7,16.78,16.84,16.73,16.73,250
20151001|2014-11-07 05:30,7,16.72,16.72,16.7,16.7,369
20151001|2014-11-07 06:00,7,16.7,16.7,16.68,16.68,211
20151001|2014-11-07 07:00,7,16.71,16.73,16.66,16.67,153
20151001|2014-11-07 07:30,7,16.67,16.74,16.67,16.73,173
20151001|2014-11-07 08:00,7,16.72,16.77,16.72,16.77,251
20151001|2014-11-07 08:30,7,16.78,16.83,16.78,16.83,58
20151001|2014-11-07 09:00,7,16.83,16.83,16.77,16.82,124
20151001|2014-11-07 09:30,7,16.81,16.88,16.81,16.88,299
20151001|2014-11-07 10:00,7,16.92,16.92,16.9,16.9,128
20151001|2014-11-07 10:30,7,16.85,16.85,16.8,16.81,172
20151001|2014-11-07 11:00,7,16.8,16.81,16.77,16.81,109
20151001|2014-11-07 11:30,7,16.78,16.78,16.71,16.72,753
20151001|2014-11-10 02:30,10,16.88,16.88,16.69,16.69,138
20151001|2014-11-10 03:30,10,16.73,16.73,16.73,16.73,2
20151001|2014-11-10 04:00,10,16.73,16.73,16.73,16.73,6
20151001|2014-11-10 04:30,10,16.76,16.77,16.76,16.77,9
20151001|2014-11-10 05:00,10,16.75,16.75,16.75,16.75,1
20151001|2014-11-10 07:00,10,16.67,16.67,16.66,16.67,16
20151001|2014-11-10 07:30,10,16.71,16.73,16.69,16.7,28
20151001|2014-11-10 08:00,10,16.69,16.69,16.65,16.66,46
20151001|2014-11-10 08:30,10,16.65,16.65,16.63,16.63,96
20151001|2014-11-10 09:00,10,16.63,16.63,16.59,16.63,576
20151001|2014-11-10 09:30,10,16.63,16.63,16.6,16.6,35
20151001|2014-11-10 10:00,10,16.63,16.65,16.63,16.64,158
20151001|2014-11-10 10:30,10,16.64,16.66,16.63,16.66,362
20151001|2014-11-10 11:00,10,16.65,16.7,16.65,16.69,44
20151001|2014-11-10 11:30,10,16.69,16.75,16.69,16.72,400
20151001|2014-11-11 02:30,11,16.74,16.76,16.72,16.76,6
20151001|2014-11-11 03:00,11,16.77,16.78,16.77,16.78,7
20151001|2014-11-11 04:00,11,16.73,16.73,16.71,16.71,15
20151001|2014-11-11 04:30,11,16.78,16.78,16.78,16.78,12
20151001|2014-11-11 06:00,11,16.76,16.76,16.76,16.76,2
20151001|2014-11-11 07:00,11,16.75,16.75,16.69,16.7,59
20151001|2014-11-11 07:30,11,16.73,16.73,16.73,16.73,12
20151001|2014-11-11 08:00,11,16.72,16.74,16.71,16.74,17
20151001|2014-11-11 08:30,11,16.72,16.77,16.72,16.77,19
20151001|2014-11-11 09:00,11,16.76,16.76,16.76,16.76,23
20151001|2014-11-11 09:30,11,16.76,16.95,16.76,16.92,373
20151001|2014-11-11 10:00,11,16.91,17.01,16.91,17,1200
20151001|2014-11-11 10:30,11,17,17.19,17,17.01,1522
20151001|2014-11-11 11:00,11,17.02,17.04,16.99,17.04,863
20151001|2014-11-11 11:30,11,17.03,17.09,16.99,17.09,917
20151001|2014-11-12 02:30,12,17.1,17.13,17.07,17.1,159
20151001|2014-11-12 03:00,12,17.1,17.1,17.09,17.09,112
20151001|2014-11-12 03:30,12,17.1,17.1,17.08,17.08,32
20151001|2014-11-12 04:00,12,17.08,17.08,17.05,17.05,59
20151001|2014-11-12 04:30,12,17.04,17.04,17,17,51
20151001|2014-11-12 05:00,12,17,17.02,17,17.01,29
20151001|2014-11-12 05:30,12,17.01,17.01,16.94,16.94,181
20151001|2014-11-12 06:00,12,16.95,17,16.94,17,83
20151001|2014-11-12 06:30,12,17,17.02,17,17.02,123
20151001|2014-11-12 07:00,12,17.02,17.03,16.99,17,437
20151001|2014-11-12 07:30,12,17,17.05,17,17.02,428
20151001|2014-11-12 08:00,12,17.04,17.05,17.01,17.05,299
20151001|2014-11-12 08:30,12,17.04,17.07,17.04,17.06,143
20151001|2014-11-12 09:00,12,17.08,17.21,17.07,17.11,794
20151001|2014-11-12 09:30,12,17.1,17.12,17.06,17.06,343
20151001|2014-11-12 10:00,12,17.06,17.13,17.05,17.13,143
20151001|2014-11-12 10:30,12,17.13,17.15,17.09,17.14,56
20151001|2014-11-12 11:00,12,17.14,17.15,17.1,17.12,105
20151001|2014-11-12 11:30,12,17.13,17.17,17.06,17.06,971
20151001|2014-11-13 02:30,13,17.03,17.08,16.93,17.08,74
20151001|2014-11-13 03:00,13,17.08,17.08,17.08,17.08,2
20151001|2014-11-13 03:30,13,17.07,17.07,17.06,17.06,29
20151001|2014-11-13 04:00,13,17.07,17.07,17.07,17.07,2
20151001|2014-11-13 04:30,13,17.06,17.06,17.06,17.06,3
20151001|2014-11-13 05:00,13,17.05,17.09,17.05,17.08,114
20151001|2014-11-13 06:00,13,17.05,17.05,17.04,17.05,10
20151001|2014-11-13 06:30,13,17.05,17.05,17,17,124
20151001|2014-11-13 07:00,13,17.05,17.05,17,17.02,67
20151001|2014-11-13 07:30,13,17.02,17.09,17.02,17.07,829
20151001|2014-11-13 08:00,13,17.07,17.07,17.04,17.06,218
20151001|2014-11-13 08:30,13,17.06,17.07,17.04,17.07,86
20151001|2014-11-13 09:00,13,17.07,17.08,17.06,17.06,139
20151001|2014-11-13 09:30,13,17.06,17.06,17.02,17.02,105
20151001|2014-11-13 10:00,13,17.05,17.05,16.96,17,81
20151001|2014-11-13 10:30,13,16.98,16.99,16.9,16.92,347
20151001|2014-11-13 11:00,13,16.93,16.96,16.88,16.88,274
20151001|2014-11-13 11:30,13,16.88,16.94,16.83,16.94,142
20151001|2014-11-14 02:30,14,16.95,16.95,16.89,16.92,21
20151001|2014-11-14 03:00,14,16.91,16.91,16.91,16.91,5
20151001|2014-11-14 05:30,14,16.83,16.83,16.7,16.73,198
20151001|2014-11-14 06:00,14,16.73,16.73,16.71,16.72,116
20151001|2014-11-14 06:30,14,16.71,16.71,16.64,16.7,114
20151001|2014-11-14 07:00,14,16.7,16.75,16.7,16.73,16
20151001|2014-11-14 07:30,14,16.73,16.73,16.73,16.73,6
20151001|2014-11-14 08:00,14,16.76,16.76,16.76,16.76,1
20151001|2014-11-14 08:30,14,16.77,16.8,16.76,16.8,55
20151001|2014-11-14 09:00,14,16.8,16.83,16.8,16.8,315
20151001|2014-11-14 09:30,14,16.78,16.82,16.77,16.77,79
20151001|2014-11-14 10:00,14,16.8,16.84,16.79,16.84,28
20151001|2014-11-14 10:30,14,16.84,16.84,16.82,16.82,81
20151001|2014-11-14 11:00,14,16.82,16.84,16.8,16.84,199
20151001|2014-11-14 11:30,14,16.84,16.84,16.78,16.81,100
20151001|2014-11-17 02:30,17,16.8,16.84,16.8,16.8,16
20151001|2014-11-17 03:00,17,16.79,16.81,16.79,16.8,85
20151001|2014-11-17 03:30,17,16.8,16.81,16.8,16.81,17
20151001|2014-11-17 04:30,17,16.79,16.79,16.79,16.79,3
20151001|2014-11-17 05:00,17,16.79,16.79,16.79,16.79,2
20151001|2014-11-17 06:00,17,16.77,16.77,16.77,16.77,1
20151001|2014-11-17 06:30,17,16.75,16.76,16.7,16.7,14
20151001|2014-11-17 07:00,17,16.7,16.7,16.65,16.68,137
20151001|2014-11-17 07:30,17,16.68,16.68,16.68,16.68,18
20151001|2014-11-17 08:00,17,16.72,16.73,16.72,16.73,4
20151001|2014-11-17 08:30,17,16.73,16.73,16.68,16.68,81
20151001|2014-11-17 09:00,17,16.68,16.72,16.68,16.72,150
20151001|2014-11-17 09:30,17,16.74,16.76,16.74,16.76,88
20151001|2014-11-17 10:00,17,16.77,16.81,16.76,16.79,145
20151001|2014-11-17 10:30,17,16.78,16.79,16.78,16.78,204
20151001|2014-11-17 11:00,17,16.77,16.77,16.77,16.77,15
20151001|2014-11-17 11:30,17,16.8,16.8,16.76,16.77,60
20151001|2014-11-18 03:00,18,16.78,16.84,16.78,16.84,17
20151001|2014-11-18 03:30,18,16.83,16.83,16.83,16.83,2
20151001|2014-11-18 04:00,18,16.83,16.83,16.83,16.83,1
20151001|2014-11-18 04:30,18,16.85,16.85,16.85,16.85,11
20151001|2014-11-18 05:00,18,16.81,16.81,16.81,16.81,2
20151001|2014-11-18 06:00,18,16.79,16.81,16.79,16.81,9
20151001|2014-11-18 06:30,18,16.83,16.83,16.79,16.8,67
20151001|2014-11-18 07:00,18,16.76,16.76,16.76,16.76,2
20151001|2014-11-18 08:30,18,16.7,16.7,16.7,16.7,1
20151001|2014-11-18 09:00,18,16.7,16.75,16.7,16.71,66
20151001|2014-11-18 09:30,18,16.74,16.74,16.74,16.74,50
20151001|2014-11-18 10:00,18,16.7,16.7,16.7,16.7,2
20151001|2014-11-18 10:30,18,16.72,16.72,16.72,16.72,6
20151001|2014-11-18 11:00,18,16.73,16.73,16.71,16.71,31
20151001|2014-11-18 11:30,18,16.74,16.74,16.72,16.72,173
20151001|2014-11-19 02:30,19,16.71,16.71,16.67,16.67,10
20151001|2014-11-19 03:00,19,16.68,16.68,16.68,16.68,3
20151001|2014-11-19 05:30,19,16.74,16.74,16.74,16.74,1
20151001|2014-11-19 06:00,19,16.74,16.75,16.73,16.73,9
20151001|2014-11-19 06:30,19,16.76,16.76,16.75,16.75,19
20151001|2014-11-19 07:00,19,16.75,16.82,16.75,16.78,67
20151001|2014-11-19 07:30,19,16.8,16.8,16.8,16.8,4
20151001|2014-11-19 08:00,19,16.8,16.91,16.8,16.85,199
20151001|2014-11-19 08:30,19,16.86,16.89,16.84,16.85,89
20151001|2014-11-19 09:00,19,16.84,16.87,16.83,16.86,22
20151001|2014-11-19 09:30,19,16.89,16.89,16.86,16.88,19
20151001|2014-11-19 10:00,19,16.9,16.92,16.88,16.92,80
20151001|2014-11-19 10:30,19,16.92,16.92,16.92,16.92,17
20151001|2014-11-19 11:00,19,16.93,16.93,16.89,16.91,71
20151001|2014-11-19 11:30,19,16.93,16.94,16.83,16.86,61
20151001|2014-11-20 02:30,20,16.85,16.88,16.85,16.88,9
20151001|2014-11-20 04:00,20,16.85,16.85,16.85,16.85,13
20151001|2014-11-20 05:00,20,16.86,16.9,16.86,16.9,6
20151001|2014-11-20 05:30,20,16.9,16.93,16.9,16.93,10
20151001|2014-11-20 06:00,20,16.95,16.97,16.95,16.95,52
20151001|2014-11-20 06:30,20,16.99,17.05,16.99,17.05,80
20151001|2014-11-20 07:00,20,17.05,17.07,17.03,17.07,41
20151001|2014-11-20 07:30,20,17.07,17.11,17.06,17.06,401
20151001|2014-11-20 08:00,20,17.06,17.07,17.04,17.07,169
20151001|2014-11-20 08:30,20,17.07,17.07,17.04,17.06,31
20151001|2014-11-20 09:00,20,17.05,17.07,17.05,17.05,62
20151001|2014-11-20 09:30,20,17.06,17.07,17.05,17.07,69
20151001|2014-11-20 10:00,20,17.06,17.1,17.06,17.08,57
20151001|2014-11-20 10:30,20,17.07,17.1,17.07,17.09,101
20151001|2014-11-20 11:00,20,17.09,17.09,17.06,17.06,93
20151001|2014-11-20 11:30,20,17.07,17.09,16.97,16.99,236
20151001|2014-11-21 02:30,21,17.02,17.02,16.85,16.85,61
20151001|2014-11-21 04:30,21,16.9,16.91,16.9,16.91,18
20151001|2014-11-21 05:00,21,16.92,16.93,16.91,16.91,30
20151001|2014-11-21 05:30,21,16.92,16.92,16.9,16.9,11
20151001|2014-11-21 06:00,21,16.89,16.89,16.89,16.89,5
20151001|2014-11-21 07:00,21,16.91,16.91,16.91,16.91,5
20151001|2014-11-21 07:30,21,16.94,16.98,16.94,16.98,51
20151001|2014-11-21 08:00,21,16.97,16.99,16.95,16.99,270
20151001|2014-11-21 08:30,21,16.99,17.04,16.99,17.04,62
20151001|2014-11-21 09:00,21,17.04,17.07,17.03,17.04,187
20151001|2014-11-21 09:30,21,17.05,17.1,17.05,17.08,364
20151001|2014-11-21 10:00,21,17.08,17.08,17.05,17.08,212
20151001|2014-11-21 10:30,21,17.07,17.08,17.06,17.06,43
20151001|2014-11-21 11:00,21,17.04,17.05,16.99,17.05,77
20151001|2014-11-21 11:30,21,17.06,17.09,17.05,17.07,257
20151001|2014-11-24 02:30,24,17.02,17.02,16.99,17,10
20151001|2014-11-24 03:30,24,16.99,16.99,16.99,16.99,3
20151001|2014-11-24 04:00,24,16.98,16.98,16.95,16.95,12
20151001|2014-11-24 04:30,24,16.96,16.97,16.96,16.96,5
20151001|2014-11-24 05:00,24,16.98,17.01,16.98,17.01,22
20151001|2014-11-24 05:30,24,16.98,16.99,16.97,16.99,26
20151001|2014-11-24 06:00,24,16.96,16.96,16.96,16.96,4
20151001|2014-11-24 06:30,24,16.96,16.96,16.96,16.96,3
20151001|2014-11-24 07:00,24,16.96,17,16.96,17,165
20151001|2014-11-24 07:30,24,16.99,17.03,16.98,17,46
20151001|2014-11-24 08:00,24,17.01,17.02,17.01,17.02,25
20151001|2014-11-24 08:30,24,17.01,17.02,17.01,17.02,15
20151001|2014-11-24 09:00,24,17.01,17.03,17,17.03,39
20151001|2014-11-24 09:30,24,17.04,17.04,16.97,16.99,44
20151001|2014-11-24 10:00,24,16.98,17,16.97,17,17
20151001|2014-11-24 10:30,24,17,17,16.98,16.98,12
20151001|2014-11-24 11:00,24,16.99,16.99,16.96,16.96,69
20151001|2014-11-24 11:30,24,16.95,16.95,16.93,16.94,66
20151001|2014-11-25 02:30,25,16.95,16.95,16.95,16.95,14
20151001|2014-11-25 03:00,25,16.97,16.97,16.97,16.97,28
20151001|2014-11-25 03:30,25,16.97,16.99,16.96,16.96,62
20151001|2014-11-25 04:00,25,16.98,17.02,16.98,17.02,90
20151001|2014-11-25 04:30,25,17,17,16.99,16.99,6
20151001|2014-11-25 05:00,25,17,17,16.98,16.98,6
20151001|2014-11-25 05:30,25,16.98,16.98,16.96,16.96,115
20151001|2014-11-25 06:00,25,16.96,17,16.96,17,89
20151001|2014-11-25 06:30,25,16.98,16.98,16.98,16.98,38
20151001|2014-11-25 07:00,25,16.98,16.98,16.97,16.97,61
20151001|2014-11-25 07:30,25,16.98,16.99,16.97,16.99,231
20151001|2014-11-25 08:00,25,16.97,16.98,16.92,16.97,140
20151001|2014-11-25 08:30,25,16.98,16.98,16.94,16.94,42
20151001|2014-11-25 09:00,25,16.93,16.93,16.83,16.85,400
20151001|2014-11-25 09:30,25,16.85,16.85,16.82,16.84,387
20151001|2014-11-25 10:00,25,16.84,16.84,16.78,16.79,624
20151001|2014-11-25 10:30,25,16.81,16.82,16.81,16.82,6
20151001|2014-11-25 11:00,25,16.82,16.82,16.81,16.81,11
20151001|2014-11-25 11:30,25,16.83,16.89,16.83,16.86,532
20151001|2014-11-26 02:30,26,16.99,16.99,16.86,16.86,41
20151001|2014-11-26 03:00,26,16.87,16.88,16.87,16.88,35
20151001|2014-11-26 03:30,26,16.9,16.91,16.9,16.91,2
20151001|2014-11-26 04:30,26,16.89,16.89,16.89,16.89,6
20151001|2014-11-26 06:00,26,16.95,16.95,16.87,16.87,252
20151001|2014-11-26 06:30,26,16.88,16.88,16.86,16.86,121
20151001|2014-11-26 07:00,26,16.88,16.91,16.88,16.88,196
20151001|2014-11-26 07:30,26,16.88,16.88,16.85,16.85,11
20151001|2014-11-26 08:00,26,16.85,16.87,16.85,16.87,31
20151001|2014-11-26 08:30,26,16.88,16.9,16.88,16.88,54
20151001|2014-11-26 09:00,26,16.88,16.95,16.88,16.89,482
20151001|2014-11-26 09:30,26,16.89,16.9,16.86,16.88,671
20151001|2014-11-26 10:00,26,16.88,16.88,16.86,16.87,256
20151001|2014-11-26 10:30,26,16.87,16.88,16.85,16.88,190
20151001|2014-11-26 11:00,26,16.9,16.91,16.88,16.88,352
20151001|2014-11-26 11:30,26,16.91,16.93,16.91,16.92,42
20151001|2014-11-28 02:30,28,16.8,16.8,16.74,16.75,110
20151001|2014-11-28 03:00,28,16.74,16.75,16.73,16.74,17
20151001|2014-11-28 03:30,28,16.76,16.76,16.72,16.74,26
20151001|2014-11-28 04:00,28,16.73,16.73,16.72,16.72,7
20151001|2014-11-28 04:30,28,16.73,16.73,16.73,16.73,12
20151001|2014-11-28 05:00,28,16.73,16.76,16.73,16.76,39
20151001|2014-11-28 05:30,28,16.75,16.75,16.74,16.74,42
20151001|2014-11-28 06:00,28,16.73,16.75,16.73,16.75,28
20151001|2014-11-28 06:30,28,16.75,16.75,16.74,16.74,19
20151001|2014-11-28 07:00,28,16.74,16.75,16.72,16.72,176
20151001|2014-11-28 07:30,28,16.72,16.72,16.68,16.7,243
20151001|2014-11-28 08:00,28,16.7,16.71,16.65,16.65,127
20151001|2014-11-28 08:30,28,16.65,16.65,16.54,16.56,782
20151001|2014-11-28 09:00,28,16.56,16.57,16.5,16.51,316
20151001|2014-11-28 09:30,28,16.51,16.51,16.51,16.51,29
20151001|2014-11-28 10:00,28,16.5,16.52,16.5,16.5,157
20151001|2014-11-28 10:30,28,16.51,16.52,16.5,16.52,111
20151001|2014-11-28 11:00,28,16.54,16.56,16.52,16.52,57
20151001|2014-11-28 11:30,28,16.52,16.58,16.45,16.48,1284
20151001|2014-12-01 02:30,1,16.56,16.56,16.4,16.41,110
20151001|2014-12-01 03:00,1,16.4,16.4,16.36,16.36,9
20151001|2014-12-01 03:30,1,16.49,16.49,16.49,16.49,1
20151001|2014-12-01 05:00,1,16.5,16.54,16.5,16.54,6
20151001|2014-12-01 05:30,1,16.53,16.55,16.5,16.5,81
20151001|2014-12-01 06:00,1,16.5,16.57,16.5,16.55,55
20151001|2014-12-01 06:30,1,16.51,16.51,16.48,16.49,165
20151001|2014-12-01 07:00,1,16.5,16.65,16.5,16.62,344
20151001|2014-12-01 07:30,1,16.6,16.6,16.55,16.56,22
20151001|2014-12-01 08:00,1,16.53,16.56,16.5,16.54,77
20151001|2014-12-01 08:30,1,16.57,16.59,16.56,16.56,228
20151001|2014-12-01 09:00,1,16.57,16.61,16.57,16.6,56
20151001|2014-12-01 09:30,1,16.61,16.62,16.56,16.56,96
20151001|2014-12-01 10:00,1,16.56,16.59,16.53,16.56,211
20151001|2014-12-01 10:30,1,16.56,16.57,16.54,16.54,80
20151001|2014-12-01 11:00,1,16.54,16.54,16.51,16.52,22
20151001|2014-12-01 11:30,1,16.49,16.56,16.48,16.56,168
20151001|2014-12-02 02:30,2,16.58,16.58,16.45,16.5,34
20151001|2014-12-02 03:00,2,16.52,16.52,16.52,16.52,2
20151001|2014-12-02 04:30,2,16.52,16.53,16.52,16.53,10
20151001|2014-12-02 05:30,2,16.49,16.49,16.48,16.48,30
20151001|2014-12-02 06:00,2,16.47,16.47,16.47,16.47,1
20151001|2014-12-02 06:30,2,16.48,16.48,16.48,16.48,1
20151001|2014-12-02 07:00,2,16.5,16.5,16.5,16.5,4
20151001|2014-12-02 08:00,2,16.56,16.56,16.54,16.54,13
20151001|2014-12-02 08:30,2,16.56,16.58,16.51,16.51,106
20151001|2014-12-02 09:00,2,16.51,16.51,16.45,16.45,96
20151001|2014-12-02 09:30,2,16.45,16.45,16.35,16.37,204
20151001|2014-12-02 10:00,2,16.37,16.37,16.32,16.33,211
20151001|2014-12-02 10:30,2,16.32,16.32,16.29,16.31,149
20151001|2014-12-02 11:00,2,16.31,16.32,16.3,16.3,140
20151001|2014-12-02 11:30,2,16.29,16.31,16.25,16.27,511
20151001|2014-12-03 02:30,3,16.27,16.3,16.24,16.24,48
20151001|2014-12-03 03:00,3,16.22,16.22,16.22,16.22,2
20151001|2014-12-03 03:30,3,16.2,16.2,16.19,16.19,18
20151001|2014-12-03 04:00,3,16.2,16.2,16.2,16.2,1
20151001|2014-12-03 04:30,3,16.18,16.2,16.18,16.2,14
20151001|2014-12-03 05:00,3,16.19,16.2,16.19,16.19,12
20151001|2014-12-03 05:30,3,16.19,16.19,16.16,16.16,40
20151001|2014-12-03 06:00,3,16.16,16.16,16.11,16.12,120
20151001|2014-12-03 06:30,3,16.13,16.14,16.13,16.14,177
20151001|2014-12-03 07:00,3,16.13,16.21,16.12,16.21,88
20151001|2014-12-03 07:30,3,16.22,16.27,16.2,16.27,353
20151001|2014-12-03 08:00,3,16.27,16.28,16.2,16.2,177
20151001|2014-12-03 08:30,3,16.21,16.23,16.21,16.23,56
20151001|2014-12-03 09:00,3,16.2,16.21,16.19,16.2,11
20151001|2014-12-03 09:30,3,16.18,16.18,16.16,16.17,26
20151001|2014-12-03 10:00,3,16.18,16.18,16.16,16.17,35
20151001|2014-12-03 10:30,3,16.18,16.18,16.15,16.16,69
20151001|2014-12-03 11:00,3,16.13,16.15,16.12,16.12,19
20151001|2014-12-03 11:30,3,16.11,16.15,16.11,16.15,441
20151001|2014-12-04 02:30,4,16.23,16.23,16.17,16.17,30
20151001|2014-12-04 03:00,4,16.17,16.17,16.17,16.17,1
20151001|2014-12-04 03:30,4,16.14,16.17,16.14,16.17,10
20151001|2014-12-04 04:00,4,16.16,16.16,16.16,16.16,6
20151001|2014-12-04 05:30,4,16.16,16.16,16.16,16.16,4
20151001|2014-12-04 06:00,4,16.14,16.14,16.14,16.14,3
20151001|2014-12-04 06:30,4,16.14,16.14,16.13,16.13,20
20151001|2014-12-04 07:00,4,16.1,16.12,16.1,16.12,106
20151001|2014-12-04 07:30,4,16.11,16.11,16.07,16.09,95
20151001|2014-12-04 08:00,4,16.11,16.12,16.07,16.08,25
20151001|2014-12-04 08:30,4,16.06,16.07,16.06,16.07,95
20151001|2014-12-04 09:00,4,16.08,16.1,16.07,16.08,130
20151001|2014-12-04 09:30,4,16.08,16.08,16.06,16.06,14
20151001|2014-12-04 10:00,4,16.07,16.08,16.07,16.07,115
20151001|2014-12-04 10:30,4,16.08,16.17,16.08,16.14,187
20151001|2014-12-04 11:00,4,16.13,16.17,16.12,16.14,81
20151001|2014-12-04 11:30,4,16.14,16.15,16.09,16.13,458
20151001|2014-12-05 02:30,5,16.16,16.18,16.16,16.18,196
20151001|2014-12-05 03:00,5,16.18,16.18,16.17,16.17,28
20151001|2014-12-05 03:30,5,16.18,16.18,16.18,16.18,7
20151001|2014-12-05 04:00,5,16.18,16.18,16.17,16.17,4
20151001|2014-12-05 05:00,5,16.15,16.15,16.12,16.12,12
20151001|2014-12-05 06:00,5,16.09,16.1,16.09,16.1,18
20151001|2014-12-05 06:30,5,16.1,16.1,16.1,16.1,18
20151001|2014-12-05 07:00,5,16.1,16.11,16.09,16.09,55
20151001|2014-12-05 07:30,5,16.09,16.09,16.09,16.09,17
20151001|2014-12-05 08:00,5,16.08,16.09,16.08,16.09,13
20151001|2014-12-05 08:30,5,16.1,16.13,16.09,16.1,13
20151001|2014-12-05 09:30,5,16.13,16.15,16.13,16.13,40
20151001|2014-12-05 10:00,5,16.12,16.12,16.07,16.08,314
20151001|2014-12-05 10:30,5,16.07,16.07,16.06,16.07,243
20151001|2014-12-05 11:30,5,16.09,16.1,16.07,16.08,162
20151001|2014-12-08 02:30,8,16.08,16.22,16.08,16.2,25
20151001|2014-12-08 03:00,8,16.17,16.17,16.17,16.17,9
20151001|2014-12-08 03:30,8,16.16,16.16,16.16,16.16,3
20151001|2014-12-08 04:30,8,16.2,16.2,16.2,16.2,9
20151001|2014-12-08 05:30,8,16.15,16.15,16.15,16.15,3
20151001|2014-12-08 06:00,8,16.1,16.1,16.1,16.1,2
20151001|2014-12-08 07:00,8,16.16,16.16,16.13,16.13,42
20151001|2014-12-08 07:30,8,16.12,16.13,16.1,16.13,26
20151001|2014-12-08 08:00,8,16.16,16.26,16.16,16.26,28
20151001|2014-12-08 08:30,8,16.29,16.3,16.27,16.27,86
20151001|2014-12-08 09:00,8,16.27,16.27,16.26,16.26,13
20151001|2014-12-08 09:30,8,16.26,16.26,16.26,16.26,1
20151001|2014-12-08 10:00,8,16.25,16.28,16.23,16.23,51
20151001|2014-12-08 10:30,8,16.23,16.23,16.16,16.16,38
20151001|2014-12-08 11:00,8,16.17,16.19,16.14,16.15,146
20151001|2014-12-08 11:30,8,16.15,16.2,16.12,16.17,471
20151001|2014-12-09 02:30,9,16.14,16.14,16.09,16.09,31
20151001|2014-12-09 03:00,9,16.13,16.17,16.13,16.14,71
20151001|2014-12-09 03:30,9,16.12,16.12,16.12,16.12,3
20151001|2014-12-09 04:00,9,16.11,16.11,16.1,16.1,16
20151001|2014-12-09 04:30,9,16.09,16.09,16.09,16.09,22
20151001|2014-12-09 05:30,9,16.11,16.12,16.11,16.12,25
20151001|2014-12-09 07:00,9,16.13,16.14,16.11,16.11,25
20151001|2014-12-09 07:30,9,16.11,16.12,16.08,16.12,84
20151001|2014-12-09 08:00,9,16.1,16.17,16.1,16.17,73
20151001|2014-12-09 08:30,9,16.16,16.19,16.15,16.18,193
20151001|2014-12-09 09:00,9,16.18,16.19,16.17,16.19,73
20151001|2014-12-09 09:30,9,16.23,16.25,16.21,16.23,54
20151001|2014-12-09 10:00,9,16.23,16.23,16.23,16.23,1
20151001|2014-12-09 10:30,9,16.25,16.26,16.22,16.23,242
20151001|2014-12-09 11:00,9,16.24,16.27,16.24,16.27,23
20151001|2014-12-09 11:30,9,16.25,16.3,16.25,16.29,437
20151001|2014-12-10 02:30,10,16.36,16.45,16.36,16.43,266
20151001|2014-12-10 03:00,10,16.44,16.45,16.44,16.44,104
20151001|2014-12-10 03:30,10,16.44,16.44,16.44,16.44,182
20151001|2014-12-10 04:00,10,16.4,16.4,16.39,16.39,17
20151001|2014-12-10 04:30,10,16.37,16.38,16.36,16.38,149
20151001|2014-12-10 05:00,10,16.36,16.38,16.36,16.37,66
20151001|2014-12-10 05:30,10,16.37,16.37,16.37,16.37,4
20151001|2014-12-10 06:00,10,16.36,16.37,16.36,16.37,101
20151001|2014-12-10 06:30,10,16.34,16.35,16.34,16.35,26
20151001|2014-12-10 07:00,10,16.35,16.39,16.34,16.38,366
20151001|2014-12-10 07:30,10,16.38,16.39,16.37,16.37,167
20151001|2014-12-10 08:00,10,16.37,16.39,16.37,16.39,43
20151001|2014-12-10 08:30,10,16.39,16.39,16.37,16.37,212
20151001|2014-12-10 09:00,10,16.37,16.41,16.37,16.37,127
20151001|2014-12-10 09:30,10,16.39,16.4,16.35,16.35,109
20151001|2014-12-10 10:00,10,16.36,16.37,16.33,16.36,228
20151001|2014-12-10 10:30,10,16.35,16.35,16.32,16.32,89
20151001|2014-12-10 11:00,10,16.34,16.37,16.34,16.37,118
20151001|2014-12-10 11:30,10,16.36,16.36,16.28,16.31,300
20151001|2014-12-11 02:30,11,16.28,16.31,16.28,16.31,61
20151001|2014-12-11 03:00,11,16.33,16.33,16.33,16.33,20
20151001|2014-12-11 03:30,11,16.33,16.35,16.33,16.35,6
20151001|2014-12-11 04:30,11,16.33,16.33,16.32,16.32,31
20151001|2014-12-11 05:00,11,16.32,16.32,16.3,16.3,5
20151001|2014-12-11 06:00,11,16.3,16.3,16.26,16.26,61
20151001|2014-12-11 06:30,11,16.28,16.29,16.28,16.29,16
20151001|2014-12-11 07:00,11,16.27,16.32,16.26,16.32,98
20151001|2014-12-11 07:30,11,16.31,16.34,16.3,16.3,75
20151001|2014-12-11 08:00,11,16.3,16.3,16.21,16.27,178
20151001|2014-12-11 08:30,11,16.26,16.29,16.25,16.28,56
20151001|2014-12-11 09:00,11,16.28,16.29,16.26,16.28,120
20151001|2014-12-11 09:30,11,16.26,16.27,16.22,16.22,98
20151001|2014-12-11 10:00,11,16.22,16.27,16.22,16.25,117
20151001|2014-12-11 10:30,11,16.19,16.22,16.15,16.16,64
20151001|2014-12-11 11:00,11,16.16,16.16,16.11,16.11,136
20151001|2014-12-11 11:30,11,16.11,16.13,16.09,16.11,185
20151001|2014-12-12 02:30,12,16.11,16.16,16.11,16.16,7
20151001|2014-12-12 03:00,12,16.12,16.12,16.09,16.09,62
20151001|2014-12-12 06:00,12,16.19,16.2,16.19,16.2,6
20151001|2014-12-12 06:30,12,16.16,16.16,16.16,16.16,10
20151001|2014-12-12 07:00,12,16.14,16.14,16.12,16.12,38
20151001|2014-12-12 07:30,12,16.14,16.14,16.11,16.11,44
20151001|2014-12-12 08:00,12,16.1,16.1,16.08,16.08,10
20151001|2014-12-12 08:30,12,16.08,16.09,16.05,16.09,24
20151001|2014-12-12 09:00,12,16.07,16.1,16.07,16.1,63
20151001|2014-12-12 09:30,12,16.1,16.1,16.09,16.09,11
20151001|2014-12-12 10:00,12,16.07,16.07,15.99,16.02,425
20151001|2014-12-12 10:30,12,16.03,16.05,16.03,16.04,85
20151001|2014-12-12 11:00,12,16.04,16.04,16.03,16.04,14
20151001|2014-12-12 11:30,12,16.04,16.06,16.01,16.04,91
20151001|2014-12-15 02:30,15,16.06,16.08,16.06,16.08,20
20151001|2014-12-15 03:00,15,16.09,16.1,16.09,16.1,6
20151001|2014-12-15 03:30,15,16.11,16.12,16.11,16.12,4
20151001|2014-12-15 06:00,15,16.11,16.11,16.1,16.1,20
20151001|2014-12-15 07:00,15,16.12,16.14,16.08,16.08,35
20151001|2014-12-15 07:30,15,16.08,16.08,16.02,16.02,121
20151001|2014-12-15 08:00,15,16.01,16.02,16,16.01,25
20151001|2014-12-15 08:30,15,16.02,16.02,15.98,16.01,108
20151001|2014-12-15 09:00,15,16.02,16.04,16.02,16.03,110
20151001|2014-12-15 09:30,15,16,16.03,15.98,16.03,272
20151001|2014-12-15 10:00,15,16,16,15.99,15.99,204
20151001|2014-12-15 10:30,15,16,16.02,15.95,15.98,394
20151001|2014-12-15 11:00,15,15.97,15.97,15.88,15.9,576
20151001|2014-12-15 11:30,15,15.9,15.96,15.9,15.96,606
20151001|2014-12-16 02:30,16,15.92,15.94,15.86,15.86,39
20151001|2014-12-16 03:00,16,15.89,15.89,15.89,15.89,4
20151001|2014-12-16 04:00,16,15.91,15.91,15.91,15.91,2
20151001|2014-12-16 05:00,16,15.9,15.93,15.89,15.89,39
20151001|2014-12-16 05:30,16,15.91,15.91,15.8,15.8,344
20151001|2014-12-16 06:00,16,15.8,15.8,15.69,15.72,985
20151001|2014-12-16 06:30,16,15.74,15.81,15.73,15.81,393
20151001|2014-12-16 07:00,16,15.81,15.81,15.77,15.77,607
20151001|2014-12-16 07:30,16,15.76,15.79,15.7,15.72,501
20151001|2014-12-16 08:00,16,15.73,15.75,15.7,15.75,519
20151001|2014-12-16 08:30,16,15.73,15.74,15.71,15.74,204
20151001|2014-12-16 09:00,16,15.75,15.77,15.72,15.72,149
20151001|2014-12-16 09:30,16,15.73,15.74,15.7,15.7,122
20151001|2014-12-16 10:00,16,15.71,15.77,15.71,15.76,124
20151001|2014-12-16 10:30,16,15.77,15.8,15.7,15.74,796
20151001|2014-12-16 11:00,16,15.72,15.72,15.69,15.69,85
20151001|2014-12-16 11:30,16,15.7,15.72,15.64,15.67,485
20151001|2014-12-17 02:30,17,15.7,15.7,15.62,15.63,14
20151001|2014-12-17 03:00,17,15.62,15.62,15.62,15.62,3
20151001|2014-12-17 04:30,17,15.66,15.66,15.66,15.66,26
20151001|2014-12-17 05:00,17,15.64,15.64,15.63,15.63,11
20151001|2014-12-17 05:30,17,15.63,15.63,15.59,15.59,109
20151001|2014-12-17 06:00,17,15.6,15.6,15.57,15.59,77
20151001|2014-12-17 06:30,17,15.6,15.62,15.58,15.6,209
20151001|2014-12-17 07:00,17,15.61,15.69,15.61,15.69,82
20151001|2014-12-17 07:30,17,15.65,15.65,15.63,15.63,10
20151001|2014-12-17 08:00,17,15.65,15.7,15.64,15.7,30
20151001|2014-12-17 08:30,17,15.65,15.72,15.65,15.71,51
20151001|2014-12-17 09:00,17,15.72,15.77,15.72,15.73,87
20151001|2014-12-17 09:30,17,15.74,15.77,15.72,15.76,76
20151001|2014-12-17 10:00,17,15.77,15.77,15.71,15.71,39
20151001|2014-12-17 10:30,17,15.71,15.74,15.67,15.74,18
20151001|2014-12-17 11:00,17,15.75,15.8,15.73,15.76,89
20151001|2014-12-17 11:30,17,15.77,15.8,15.72,15.73,225
20151001|2014-12-18 02:30,18,15.81,15.85,15.81,15.85,167
20151001|2014-12-18 03:00,18,15.86,15.87,15.86,15.86,33
20151001|2014-12-18 03:30,18,15.86,15.88,15.86,15.88,33
20151001|2014-12-18 04:00,18,15.86,15.86,15.86,15.86,6
20151001|2014-12-18 04:30,18,15.84,15.84,15.84,15.84,14
20151001|2014-12-18 05:00,18,15.88,15.88,15.88,15.88,13
20151001|2014-12-18 05:30,18,15.84,15.84,15.82,15.82,44
20151001|2014-12-18 06:00,18,15.83,15.83,15.83,15.83,8
20151001|2014-12-18 06:30,18,15.83,15.85,15.81,15.85,107
20151001|2014-12-18 07:00,18,15.88,15.9,15.85,15.9,157
20151001|2014-12-18 07:30,18,15.9,15.92,15.89,15.92,50
20151001|2014-12-18 08:00,18,15.9,15.91,15.9,15.91,16
20151001|2014-12-18 08:30,18,15.91,15.93,15.89,15.93,144
20151001|2014-12-18 09:00,18,15.9,15.92,15.88,15.89,47
20151001|2014-12-18 09:30,18,15.88,15.89,15.88,15.89,8
20151001|2014-12-18 10:00,18,15.89,15.94,15.87,15.89,41
20151001|2014-12-18 10:30,18,15.9,15.93,15.9,15.92,65
20151001|2014-12-18 11:00,18,15.92,15.93,15.91,15.93,142
20151001|2014-12-18 11:30,18,15.93,15.96,15.92,15.93,446
20151001|2014-12-19 02:30,19,15.92,15.93,15.84,15.93,5
20151001|2014-12-19 03:00,19,15.97,15.97,15.97,15.97,1
20151001|2014-12-19 03:30,19,15.96,15.96,15.96,15.96,1
20151001|2014-12-19 04:00,19,15.97,15.97,15.97,15.97,1
20151001|2014-12-19 05:00,19,15.9,15.98,15.89,15.98,4
20151001|2014-12-19 05:30,19,15.98,15.99,15.98,15.99,6
20151001|2014-12-19 06:30,19,15.95,15.97,15.9,15.9,6
20151001|2014-12-19 07:00,19,15.87,15.87,15.85,15.87,116
20151001|2014-12-19 07:30,19,15.9,15.94,15.89,15.89,59
20151001|2014-12-19 08:00,19,15.9,15.93,15.89,15.9,96
20151001|2014-12-19 08:30,19,15.92,15.95,15.92,15.95,106
20151001|2014-12-19 09:00,19,15.96,15.96,15.93,15.93,24
20151001|2014-12-19 09:30,19,15.94,16.03,15.93,16.02,70
20151001|2014-12-19 10:00,19,16.02,16.02,15.92,15.93,442
20151001|2014-12-19 10:30,19,15.93,15.97,15.91,15.91,120
20151001|2014-12-19 11:00,19,15.91,15.93,15.9,15.9,88
20151001|2014-12-19 11:30,19,15.92,15.97,15.92,15.94,65
20151001|2014-12-22 02:30,22,15.96,15.99,15.96,15.99,5
20151001|2014-12-22 03:00,22,15.99,15.99,15.94,15.94,43
20151001|2014-12-22 04:00,22,15.95,15.95,15.93,15.93,10
20151001|2014-12-22 05:30,22,15.96,15.96,15.96,15.96,1
20151001|2014-12-22 06:00,22,15.94,15.95,15.94,15.95,18
20151001|2014-12-22 06:30,22,15.95,15.95,15.95,15.95,4
20151001|2014-12-22 07:00,22,15.98,16.02,15.98,16.02,17
20151001|2014-12-22 07:30,22,16.03,16.11,15.99,15.99,272
20151001|2014-12-22 08:00,22,15.99,16.01,15.99,16.01,3
20151001|2014-12-22 08:30,22,16,16,15.96,15.97,7
20151001|2014-12-22 09:00,22,15.98,15.98,15.98,15.98,5
20151001|2014-12-22 09:30,22,15.93,15.94,15.88,15.92,65
20151001|2014-12-22 10:00,22,15.92,15.92,15.89,15.89,46
20151001|2014-12-22 10:30,22,15.89,15.89,15.8,15.81,43
20151001|2014-12-22 11:00,22,15.83,15.86,15.82,15.86,63
20151001|2014-12-22 11:30,22,15.89,15.89,15.85,15.85,168
20151001|2014-12-23 02:30,23,15.96,15.96,15.85,15.87,20
20151001|2014-12-23 06:00,23,15.92,15.92,15.92,15.92,11
20151001|2014-12-23 07:00,23,15.92,15.92,15.9,15.9,108
20151001|2014-12-23 07:30,23,15.88,15.9,15.86,15.89,129
20151001|2014-12-23 08:00,23,15.9,15.91,15.82,15.82,48
20151001|2014-12-23 08:30,23,15.84,15.85,15.83,15.83,54
20151001|2014-12-23 09:00,23,15.81,15.82,15.81,15.82,7
20151001|2014-12-23 09:30,23,15.83,15.88,15.83,15.88,37
20151001|2014-12-23 10:00,23,15.85,15.85,15.83,15.84,62
20151001|2014-12-23 10:30,23,15.84,15.86,15.84,15.86,20
20151001|2014-12-23 11:00,23,15.86,15.87,15.85,15.85,33
20151001|2014-12-23 11:30,23,15.85,15.87,15.83,15.83,119
20151001|2014-12-24 02:30,24,15.83,15.83,15.8,15.81,8
20151001|2014-12-24 04:30,24,15.83,15.83,15.83,15.83,16
20151001|2014-12-24 05:00,24,15.84,15.84,15.84,15.84,10
20151001|2014-12-24 05:30,24,15.83,15.83,15.82,15.82,11
20151001|2014-12-24 06:00,24,15.84,15.86,15.84,15.86,21
20151001|2014-12-24 06:30,24,15.81,15.81,15.8,15.8,2
20151001|2014-12-24 07:30,24,15.81,15.83,15.81,15.83,20
20151001|2014-12-24 08:00,24,15.82,15.82,15.8,15.8,7
20151001|2014-12-24 08:30,24,15.82,15.84,15.8,15.82,76
20151001|2014-12-24 09:00,24,15.83,15.83,15.83,15.83,59
20151001|2014-12-24 09:30,24,15.83,15.84,15.83,15.84,49
20151001|2014-12-24 10:00,24,15.81,15.81,15.8,15.81,59
20151001|2014-12-24 10:30,24,15.81,15.84,15.81,15.83,42
20151001|2014-12-24 11:00,24,15.82,15.83,15.82,15.83,10
20151001|2014-12-24 11:30,24,15.79,15.81,15.79,15.81,24
20151001|2014-12-26 07:30,26,15.8,15.8,15.8,15.8,10
20151001|2014-12-26 08:00,26,15.76,15.76,15.76,15.76,1
20151001|2014-12-26 08:30,26,15.77,15.77,15.77,15.77,11
20151001|2014-12-26 09:00,26,15.78,15.78,15.78,15.78,4
20151001|2014-12-26 09:30,26,15.79,15.81,15.79,15.81,6
20151001|2014-12-26 10:30,26,15.82,15.82,15.82,15.82,1
20151001|2014-12-26 11:00,26,15.81,15.81,15.79,15.79,27
20151001|2014-12-26 11:30,26,15.78,15.8,15.77,15.78,114
20151001|2014-12-29 02:30,29,15.82,15.92,15.82,15.9,97
20151001|2014-12-29 03:00,29,15.91,15.92,15.91,15.92,6
20151001|2014-12-29 03:30,29,15.93,15.93,15.93,15.93,1
20151001|2014-12-29 04:00,29,15.91,15.92,15.91,15.92,4
20151001|2014-12-29 05:30,29,15.85,15.85,15.82,15.82,39
20151001|2014-12-29 06:30,29,15.87,15.87,15.84,15.84,27
20151001|2014-12-29 07:00,29,15.83,15.83,15.81,15.81,2
20151001|2014-12-29 07:30,29,15.75,15.78,15.75,15.78,13
20151001|2014-12-29 08:30,29,15.76,15.79,15.76,15.79,8
20151001|2014-12-29 09:00,29,15.78,15.78,15.75,15.76,13
20151001|2014-12-29 09:30,29,15.75,15.76,15.74,15.75,14
20151001|2014-12-29 10:00,29,15.74,15.74,15.73,15.73,20
20151001|2014-12-29 10:30,29,15.74,15.74,15.69,15.71,90
20151001|2014-12-29 11:00,29,15.7,15.7,15.65,15.67,280
20151001|2014-12-29 11:30,29,15.67,15.73,15.66,15.73,105
20151001|2014-12-30 03:30,30,15.74,15.74,15.74,15.74,2
20151001|2014-12-30 04:00,30,15.74,15.74,15.74,15.74,1
20151001|2014-12-30 05:30,30,15.75,15.75,15.75,15.75,2
20151001|2014-12-30 06:00,30,15.75,15.75,15.75,15.75,4
20151001|2014-12-30 07:00,30,15.76,15.8,15.76,15.77,124
20151001|2014-12-30 07:30,30,15.77,15.79,15.77,15.78,12
20151001|2014-12-30 08:00,30,15.77,15.77,15.77,15.77,10
20151001|2014-12-30 08:30,30,15.76,15.78,15.76,15.78,80
20151001|2014-12-30 09:00,30,15.79,15.8,15.79,15.8,11
20151001|2014-12-30 09:30,30,15.79,15.79,15.77,15.77,5
20151001|2014-12-30 10:00,30,15.75,15.75,15.73,15.75,8
20151001|2014-12-30 10:30,30,15.74,15.75,15.74,15.74,59
20151001|2014-12-30 11:00,30,15.76,15.81,15.76,15.81,248
20151001|2014-12-30 11:30,30,15.77,15.79,15.73,15.73,600
20151001|2014-12-31 02:30,31,15.81,15.81,15.81,15.81,6
20151001|2014-12-31 05:30,31,15.82,15.84,15.82,15.84,23
20151001|2014-12-31 06:00,31,15.84,15.91,15.8,15.8,28
20151001|2014-12-31 06:30,31,15.79,15.79,15.77,15.79,4
20151001|2014-12-31 07:00,31,15.74,15.74,15.74,15.74,1
20151001|2014-12-31 07:30,31,15.74,15.79,15.73,15.73,24
20151001|2014-12-31 08:00,31,15.71,15.73,15.69,15.7,46
20151001|2014-12-31 08:30,31,15.69,15.69,15.67,15.69,43
20151001|2014-12-31 09:00,31,15.68,15.7,15.67,15.7,24
20151001|2014-12-31 09:30,31,15.71,15.72,15.71,15.72,55
20151001|2014-12-31 10:00,31,15.68,15.68,15.68,15.68,1
20151001|2014-12-31 10:30,31,15.68,15.68,15.68,15.68,10
20151001|2014-12-31 11:00,31,15.67,15.67,15.64,15.64,121
20151001|2014-12-31 11:30,31,15.65,15.7,15.62,15.67,82
20151001|2015-01-02 07:00,2,15.67,15.67,15.61,15.61,34
20151001|2015-01-02 07:30,2,15.6,15.61,15.5,15.52,195
20151001|2015-01-02 08:00,2,15.52,15.52,15.46,15.46,618
20151001|2015-01-02 08:30,2,15.46,15.47,15.42,15.46,97
20151001|2015-01-02 09:00,2,15.44,15.44,15.4,15.4,72
20151001|2015-01-02 09:30,2,15.4,15.41,15.38,15.39,168
20151001|2015-01-02 10:00,2,15.4,15.41,15.37,15.41,236
20151001|2015-01-02 10:30,2,15.38,15.39,15.35,15.36,108
20151001|2015-01-02 11:00,2,15.36,15.36,15.34,15.36,31
20151001|2015-01-02 11:30,2,15.37,15.38,15.3,15.38,290
20151001|2015-01-05 02:30,5,15.34,15.41,15.34,15.41,54
20151001|2015-01-05 03:00,5,15.4,15.4,15.4,15.4,1
20151001|2015-01-05 03:30,5,15.4,15.4,15.39,15.39,109
20151001|2015-01-05 04:00,5,15.41,15.41,15.4,15.4,16
20151001|2015-01-05 05:00,5,15.39,15.39,15.34,15.34,64
20151001|2015-01-05 05:30,5,15.33,15.35,15.32,15.35,59
20151001|2015-01-05 06:00,5,15.34,15.35,15.34,15.35,3
20151001|2015-01-05 06:30,5,15.32,15.32,15.24,15.24,120
20151001|2015-01-05 07:00,5,15.24,15.31,15.21,15.31,768
20151001|2015-01-05 07:30,5,15.31,15.34,15.3,15.3,220
20151001|2015-01-05 08:00,5,15.29,15.29,15.28,15.29,77
20151001|2015-01-05 08:30,5,15.28,15.32,15.28,15.31,20
20151001|2015-01-05 09:00,5,15.33,15.35,15.31,15.33,90
20151001|2015-01-05 09:30,5,15.34,15.35,15.34,15.34,25
20151001|2015-01-05 10:00,5,15.34,15.35,15.3,15.33,139
20151001|2015-01-05 10:30,5,15.34,15.35,15.28,15.33,151
20151001|2015-01-05 11:00,5,15.34,15.37,15.33,15.37,52
20151001|2015-01-05 11:30,5,15.37,15.37,15.34,15.34,70
20151001|2015-01-06 02:30,6,15.38,15.44,15.38,15.44,110
20151001|2015-01-06 03:00,6,15.43,15.44,15.43,15.44,7
20151001|2015-01-06 03:30,6,15.45,15.45,15.42,15.42,7
20151001|2015-01-06 04:30,6,15.4,15.4,15.4,15.4,63
20151001|2015-01-06 05:00,6,15.4,15.4,15.34,15.34,41
20151001|2015-01-06 05:30,6,15.39,15.42,15.39,15.42,272
20151001|2015-01-06 06:30,6,15.4,15.4,15.4,15.4,4
20151001|2015-01-06 07:00,6,15.39,15.39,15.39,15.39,1
20151001|2015-01-06 07:30,6,15.46,16.08,15.46,15.56,993
20151001|2015-01-06 08:00,6,15.57,15.69,15.57,15.68,356
20151001|2015-01-06 08:30,6,15.69,15.75,15.69,15.75,40
20151001|2015-01-06 09:00,6,15.72,15.79,15.7,15.78,218
20151001|2015-01-06 09:30,6,15.8,15.86,15.79,15.84,168
20151001|2015-01-06 10:00,6,15.82,15.89,15.82,15.86,198
20151001|2015-01-06 10:30,6,15.86,15.87,15.82,15.82,217
20151001|2015-01-06 11:00,6,15.81,15.85,15.77,15.84,179
20151001|2015-01-06 11:30,6,15.83,15.87,15.81,15.83,1215
20151001|2015-01-07 02:30,7,15.85,15.86,15.83,15.83,46
20151001|2015-01-07 03:00,7,15.83,15.83,15.83,15.83,3
20151001|2015-01-07 03:30,7,15.84,15.87,15.84,15.87,63
20151001|2015-01-07 04:30,7,15.86,15.86,15.86,15.86,1
20151001|2015-01-07 05:00,7,15.82,15.82,15.82,15.82,21
20151001|2015-01-07 05:30,7,15.82,15.84,15.81,15.84,69
20151001|2015-01-07 06:00,7,15.84,15.9,15.84,15.87,167
20151001|2015-01-07 06:30,7,15.88,15.88,15.79,15.79,5
20151001|2015-01-07 07:00,7,15.86,15.88,15.79,15.88,24
20151001|2015-01-07 07:30,7,15.86,15.9,15.86,15.89,202
20151001|2015-01-07 08:00,7,15.88,15.92,15.88,15.89,499
20151001|2015-01-07 08:30,7,15.87,15.89,15.87,15.87,317
20151001|2015-01-07 09:00,7,15.87,15.9,15.85,15.87,193
20151001|2015-01-07 09:30,7,15.87,15.88,15.65,15.67,99
20151001|2015-01-07 10:00,7,15.68,15.84,15.68,15.82,205
20151001|2015-01-07 10:30,7,15.83,15.84,15.79,15.82,71
20151001|2015-01-07 11:00,7,15.8,15.81,15.67,15.71,44
20151001|2015-01-07 11:30,7,15.78,15.83,15.75,15.77,304
20151001|2015-01-08 02:30,8,15.76,15.85,15.75,15.85,257
20151001|2015-01-08 03:00,8,15.82,15.82,15.82,15.82,4
20151001|2015-01-08 03:30,8,15.79,15.79,15.75,15.75,18
20151001|2015-01-08 04:00,8,15.74,15.78,15.74,15.76,64
20151001|2015-01-08 04:30,8,15.76,15.76,15.76,15.76,4
20151001|2015-01-08 05:00,8,15.78,15.8,15.74,15.74,62
20151001|2015-01-08 05:30,8,15.72,15.75,15.71,15.75,23
20151001|2015-01-08 06:00,8,15.73,15.73,15.7,15.7,6
20151001|2015-01-08 06:30,8,15.71,15.71,15.71,15.71,1
20151001|2015-01-08 07:00,8,15.74,15.8,15.74,15.8,75
20151001|2015-01-08 07:30,8,15.79,15.79,15.77,15.77,4
20151001|2015-01-08 08:00,8,15.79,15.83,15.79,15.83,7
20151001|2015-01-08 08:30,8,15.83,15.87,15.83,15.87,120
20151001|2015-01-08 09:00,8,15.88,15.93,15.87,15.93,122
20151001|2015-01-08 09:30,8,15.92,15.94,15.89,15.9,245
20151001|2015-01-08 10:00,8,15.91,15.96,15.9,15.94,431
20151001|2015-01-08 10:30,8,15.94,16.11,15.94,16.07,1195
20151001|2015-01-08 11:00,8,16.04,16.06,15.83,15.88,170
20151001|2015-01-08 11:30,8,15.89,15.89,15.82,15.83,266
20151001|2015-01-09 02:30,9,15.83,15.83,15.79,15.79,14
20151001|2015-01-09 03:00,9,15.84,15.84,15.84,15.84,1
20151001|2015-01-09 03:30,9,15.85,15.85,15.85,15.85,1
20151001|2015-01-09 04:00,9,15.83,15.87,15.83,15.85,21
20151001|2015-01-09 04:30,9,15.85,15.86,15.85,15.86,2
20151001|2015-01-09 05:00,9,15.85,15.85,15.85,15.85,1
20151001|2015-01-09 05:30,9,15.84,15.84,15.83,15.84,3
20151001|2015-01-09 06:00,9,15.82,15.85,15.82,15.84,27
20151001|2015-01-09 06:30,9,15.84,15.84,15.84,15.84,7
20151001|2015-01-09 07:00,9,15.86,15.87,15.86,15.87,4
20151001|2015-01-09 07:30,9,15.88,15.89,15.88,15.89,11
20151001|2015-01-09 08:00,9,15.86,15.88,15.86,15.88,12
20151001|2015-01-09 08:30,9,15.9,15.92,15.88,15.88,121
20151001|2015-01-09 09:00,9,15.87,15.91,15.87,15.91,12
20151001|2015-01-09 09:30,9,15.92,15.94,15.84,15.86,52
20151001|2015-01-09 10:00,9,15.86,15.9,15.85,15.9,16
20151001|2015-01-09 10:30,9,15.9,15.91,15.9,15.91,45
20151001|2015-01-09 11:00,9,15.91,15.96,15.91,15.93,57
20151001|2015-01-09 11:30,9,15.94,15.95,15.86,15.89,301
20151001|2015-01-12 02:30,12,15.92,15.99,15.91,15.99,27
20151001|2015-01-12 03:30,12,15.95,15.95,15.95,15.95,6
20151001|2015-01-12 04:00,12,15.95,15.96,15.93,15.93,23
20151001|2015-01-12 04:30,12,15.93,15.93,15.92,15.92,4
20151001|2015-01-12 05:30,12,15.94,15.95,15.92,15.92,12
20151001|2015-01-12 06:30,12,15.89,15.91,15.85,15.85,36
20151001|2015-01-12 07:00,12,15.85,15.85,15.74,15.77,183
20151001|2015-01-12 07:30,12,15.76,15.82,15.76,15.82,50
20151001|2015-01-12 08:00,12,15.82,15.82,15.81,15.81,57
20151001|2015-01-12 08:30,12,15.81,15.82,15.81,15.81,83
20151001|2015-01-12 09:00,12,15.79,15.8,15.79,15.79,9
20151001|2015-01-12 09:30,12,15.77,15.8,15.77,15.8,31
20151001|2015-01-12 10:00,12,15.8,15.84,15.78,15.78,130
20151001|2015-01-12 10:30,12,15.77,15.8,15.75,15.8,82
20151001|2015-01-12 11:00,12,15.82,15.82,15.82,15.82,1
20151001|2015-01-12 11:30,12,15.79,15.79,15.73,15.73,199
20151001|2015-01-13 02:30,13,15.75,15.75,15.67,15.69,101
20151001|2015-01-13 03:00,13,15.71,15.71,15.7,15.7,3
20151001|2015-01-13 03:30,13,15.69,15.75,15.69,15.75,28
20151001|2015-01-13 04:00,13,15.73,15.73,15.73,15.73,2
20151001|2015-01-13 04:30,13,15.72,15.72,15.72,15.72,8
20151001|2015-01-13 05:30,13,15.73,15.73,15.73,15.73,1
20151001|2015-01-13 06:00,13,15.75,15.8,15.75,15.78,15
20151001|2015-01-13 06:30,13,15.79,15.79,15.79,15.79,5
20151001|2015-01-13 07:00,13,15.81,15.84,15.81,15.83,5
20151001|2015-01-13 07:30,13,15.81,15.81,15.81,15.81,23
20151001|2015-01-13 08:00,13,15.8,15.82,15.77,15.82,50
20151001|2015-01-13 08:30,13,15.82,15.84,15.81,15.81,78
20151001|2015-01-13 09:00,13,15.81,15.81,15.79,15.81,324
20151001|2015-01-13 09:30,13,15.81,15.86,15.81,15.84,466
20151001|2015-01-13 10:00,13,15.86,15.86,15.85,15.86,12
20151001|2015-01-13 10:30,13,15.87,15.87,15.85,15.87,18
20151001|2015-01-13 11:00,13,15.87,15.88,15.86,15.88,46
20151001|2015-01-13 11:30,13,15.85,15.85,15.8,15.81,155
20151001|2015-01-14 02:30,14,15.82,15.83,15.76,15.8,38
20151001|2015-01-14 03:00,14,15.81,15.83,15.8,15.8,7
20151001|2015-01-14 03:30,14,15.83,15.83,15.83,15.83,5
20151001|2015-01-14 04:00,14,15.85,15.85,15.83,15.85,19
20151001|2015-01-14 04:30,14,15.86,15.86,15.85,15.85,13
20151001|2015-01-14 05:00,14,15.86,15.86,15.83,15.83,14
20151001|2015-01-14 05:30,14,15.85,15.85,15.85,15.85,8
20151001|2015-01-14 06:00,14,15.87,15.9,15.87,15.9,42
20151001|2015-01-14 06:30,14,15.9,15.93,15.9,15.93,152
20151001|2015-01-14 07:00,14,15.9,15.98,15.9,15.98,32
20151001|2015-01-14 07:30,14,15.98,15.99,15.96,15.98,143
20151001|2015-01-14 08:00,14,15.98,15.98,15.93,15.93,27
20151001|2015-01-14 08:30,14,15.92,15.92,15.86,15.9,33
20151001|2015-01-14 09:00,14,15.91,15.96,15.9,15.94,462
20151001|2015-01-14 09:30,14,15.94,15.94,15.91,15.91,42
20151001|2015-01-14 10:00,14,15.92,15.93,15.91,15.92,14
20151001|2015-01-14 10:30,14,15.91,15.95,15.91,15.94,54
20151001|2015-01-14 11:00,14,15.92,15.96,15.9,15.9,118
20151001|2015-01-14 11:30,14,15.92,15.93,15.85,15.87,167
20151001|2015-01-15 02:30,15,15.95,16.01,15.88,16.01,57
20151001|2015-01-15 03:00,15,16.01,16.01,15.96,15.99,46
20151001|2015-01-15 03:30,15,15.98,16.02,15.96,16.02,103
20151001|2015-01-15 04:00,15,16.01,16.02,15.98,16.01,43
20151001|2015-01-15 04:30,15,15.99,16,15.99,16,141
20151001|2015-01-15 05:00,15,16.01,16.02,15.99,16.02,53
20151001|2015-01-15 05:30,15,16.03,16.03,16.03,16.03,7
20151001|2015-01-15 06:00,15,15.99,16.05,15.99,16.04,4
20151001|2015-01-15 06:30,15,16.05,16.05,16.02,16.05,134
20151001|2015-01-15 07:00,15,16.03,16.12,16.03,16.1,424
20151001|2015-01-15 07:30,15,16.13,16.14,16.1,16.1,87
20151001|2015-01-15 08:00,15,16.09,16.09,16.05,16.07,185
20151001|2015-01-15 08:30,15,16.07,16.13,16.07,16.11,76
20151001|2015-01-15 09:00,15,16.13,16.13,16.1,16.11,128
20151001|2015-01-15 09:30,15,16.11,16.14,16.1,16.12,107
20151001|2015-01-15 10:00,15,16.12,16.14,16.1,16.14,144
20151001|2015-01-15 10:30,15,16.14,16.15,16.13,16.14,139
20151001|2015-01-15 11:00,15,16.15,16.16,16.14,16.15,173
20151001|2015-01-15 11:30,15,16.16,16.23,16.14,16.16,882
20151001|2015-01-16 02:30,16,16.19,16.19,16.15,16.18,66
20151001|2015-01-16 03:00,16,16.18,16.18,16.17,16.17,15
20151001|2015-01-16 03:30,16,16.18,16.18,16.18,16.18,5
20151001|2015-01-16 04:00,16,16.19,16.19,16.15,16.15,3
20151001|2015-01-16 05:00,16,16.17,16.17,16.15,16.15,6
20151001|2015-01-16 05:30,16,16.15,16.17,16.14,16.15,38
20151001|2015-01-16 06:00,16,16.16,16.16,16.14,16.15,115
20151001|2015-01-16 06:30,16,16.15,16.16,16.11,16.11,277
20151001|2015-01-16 07:00,16,16.11,16.12,16.1,16.1,147
20151001|2015-01-16 07:30,16,16.1,16.17,16.1,16.17,293
20151001|2015-01-16 08:00,16,16.18,16.22,16.18,16.19,498
20151001|2015-01-16 08:30,16,16.2,16.23,16.2,16.23,67
20151001|2015-01-16 09:00,16,16.23,16.23,16.22,16.22,108
20151001|2015-01-16 09:30,16,16.23,16.27,16.2,16.21,566
20151001|2015-01-16 10:00,16,16.22,16.27,16.22,16.25,191
20151001|2015-01-16 10:30,16,16.25,16.25,16.1,16.14,187
20151001|2015-01-16 11:00,16,16.14,16.21,16.14,16.2,91
20151001|2015-01-16 11:30,16,16.2,16.21,16.15,16.17,554
20151001|2015-01-20 02:30,20,16.2,16.28,16.2,16.28,235
20151001|2015-01-20 03:00,20,16.26,16.28,16.26,16.28,4
20151001|2015-01-20 03:30,20,16.26,16.28,16.26,16.27,16
20151001|2015-01-20 04:00,20,16.28,16.28,16.28,16.28,19
20151001|2015-01-20 04:30,20,16.28,16.29,16.25,16.25,218
20151001|2015-01-20 05:00,20,16.26,16.27,16.22,16.22,651
20151001|2015-01-20 05:30,20,16.22,16.3,16.22,16.3,368
20151001|2015-01-20 06:00,20,16.22,16.22,16.22,16.22,153
20151001|2015-01-20 06:30,20,16.25,16.27,16.25,16.27,47
20151001|2015-01-20 07:00,20,16.27,16.28,16.24,16.27,47
20151001|2015-01-20 07:30,20,16.26,16.29,16.23,16.25,265
20151001|2015-01-20 08:00,20,16.25,16.29,16.25,16.28,57
20151001|2015-01-20 08:30,20,16.28,16.28,16.27,16.27,83
20151001|2015-01-20 09:00,20,16.26,16.44,16.26,16.44,766
20151001|2015-01-20 09:30,20,16.44,16.49,16.35,16.35,887
20151001|2015-01-20 10:00,20,16.36,16.39,16.35,16.39,474
20151001|2015-01-20 10:30,20,16.4,16.42,16.4,16.41,58
20151001|2015-01-20 11:00,20,16.41,16.52,16.4,16.5,983
20151001|2015-01-20 11:30,20,16.49,16.5,16.42,16.47,959
20151001|2015-01-21 02:30,21,16.5,16.54,16.5,16.52,275
20151001|2015-01-21 03:00,21,16.53,16.54,16.52,16.54,51
20151001|2015-01-21 03:30,21,16.54,16.54,16.54,16.54,70
20151001|2015-01-21 04:00,21,16.54,16.55,16.54,16.55,24
20151001|2015-01-21 04:30,21,16.55,16.55,16.51,16.52,117
20151001|2015-01-21 05:00,21,16.52,16.55,16.5,16.55,72
20151001|2015-01-21 05:30,21,16.55,16.56,16.55,16.56,29
20151001|2015-01-21 06:00,21,16.56,16.59,16.55,16.59,258
20151001|2015-01-21 06:30,21,16.56,16.58,16.53,16.58,209
20151001|2015-01-21 07:00,21,16.53,16.53,16.47,16.48,278
20151001|2015-01-21 07:30,21,16.5,16.51,16.47,16.5,59
20151001|2015-01-21 08:00,21,16.53,16.53,16.5,16.5,8
20151001|2015-01-21 08:30,21,16.51,16.54,16.5,16.53,89
20151001|2015-01-21 09:00,21,16.54,16.55,16.53,16.54,251
20151001|2015-01-21 09:30,21,16.54,16.55,16.52,16.55,186
20151001|2015-01-21 10:00,21,16.55,16.63,16.55,16.62,581
20151001|2015-01-21 10:30,21,16.62,16.64,16.6,16.63,375
20151001|2015-01-21 11:00,21,16.63,16.66,16.62,16.66,341
20151001|2015-01-21 11:30,21,16.66,16.69,16.51,16.53,1082
20151001|2015-01-22 02:30,22,16.6,16.7,16.49,16.5,975
20151001|2015-01-22 03:00,22,16.5,16.5,16.45,16.45,192
20151001|2015-01-22 03:30,22,16.45,16.48,16.45,16.47,79
20151001|2015-01-22 04:00,22,16.47,16.47,16.42,16.42,75
20151001|2015-01-22 04:30,22,16.46,16.48,16.46,16.48,34
20151001|2015-01-22 05:00,22,16.48,16.51,16.48,16.48,133
20151001|2015-01-22 05:30,22,16.49,16.54,16.49,16.54,68
20151001|2015-01-22 06:00,22,16.53,16.56,16.53,16.56,102
20151001|2015-01-22 06:30,22,16.55,16.55,16.55,16.55,1
20151001|2015-01-22 07:00,22,16.57,16.6,16.57,16.6,95
20151001|2015-01-22 07:30,22,16.6,16.6,16.51,16.54,181
20151001|2015-01-22 08:00,22,16.55,16.63,16.55,16.62,89
20151001|2015-01-22 08:30,22,16.61,16.63,16.59,16.62,179
20151001|2015-01-22 09:00,22,16.62,16.65,16.62,16.65,151
20151001|2015-01-22 09:30,22,16.65,16.65,16.57,16.62,74
20151001|2015-01-22 10:00,22,16.64,16.66,16.61,16.62,190
20151001|2015-01-22 10:30,22,16.65,16.67,16.65,16.66,28
20151001|2015-01-22 11:00,22,16.66,16.68,16.65,16.68,161
20151001|2015-01-22 11:30,22,16.68,16.7,16.65,16.65,1250
20151001|2015-01-23 02:30,23,16.65,16.65,16.58,16.62,417
20151001|2015-01-23 03:00,23,16.62,16.62,16.6,16.61,86
20151001|2015-01-23 03:30,23,16.61,16.63,16.61,16.62,58
20151001|2015-01-23 04:00,23,16.63,16.63,16.61,16.62,104
20151001|2015-01-23 04:30,23,16.62,16.63,16.57,16.59,261
20151001|2015-01-23 05:00,23,16.58,16.63,16.57,16.63,140
20151001|2015-01-23 05:30,23,16.64,16.64,16.62,16.64,45
20151001|2015-01-23 06:00,23,16.62,16.65,16.62,16.64,150
20151001|2015-01-23 06:30,23,16.64,16.64,16.6,16.6,283
20151001|2015-01-23 07:00,23,16.6,16.61,16.53,16.53,423
20151001|2015-01-23 07:30,23,16.54,16.54,16.01,16.32,923
20151001|2015-01-23 08:00,23,16.3,16.35,16.27,16.27,127
20151001|2015-01-23 08:30,23,16.26,16.35,16.25,16.35,75
20151001|2015-01-23 09:00,23,16.36,16.36,16.3,16.31,119
20151001|2015-01-23 09:30,23,16.31,16.33,16.25,16.25,95
20151001|2015-01-23 10:00,23,16.25,16.26,16.18,16.21,157
20151001|2015-01-23 10:30,23,16.23,16.28,16.2,16.24,20
20151001|2015-01-23 11:00,23,16.22,16.23,16.17,16.19,319
20151001|2015-01-23 11:30,23,16.19,16.21,16.13,16.17,862
20151001|2015-01-26 02:30,26,16.17,16.21,16.16,16.19,103
20151001|2015-01-26 03:00,26,16.21,16.22,16.21,16.22,7
20151001|2015-01-26 03:30,26,16.2,16.27,16.2,16.27,31
20151001|2015-01-26 04:00,26,16.27,16.27,16.24,16.26,53
20151001|2015-01-26 04:30,26,16.25,16.26,16.25,16.25,67
20151001|2015-01-26 05:00,26,16.26,16.27,16.25,16.27,118
20151001|2015-01-26 05:30,26,16.27,16.28,16.26,16.27,51
20151001|2015-01-26 06:00,26,16.28,16.3,16.28,16.3,8
20151001|2015-01-26 06:30,26,16.27,16.28,16.26,16.27,33
20151001|2015-01-26 07:00,26,16.3,16.33,16.28,16.32,130
20151001|2015-01-26 07:30,26,16.31,16.36,16.31,16.35,75
20151001|2015-01-26 08:00,26,16.34,16.38,16.33,16.36,85
20151001|2015-01-26 08:30,26,16.38,16.4,16.34,16.4,156
20151001|2015-01-26 09:00,26,16.41,16.47,16.41,16.47,272
20151001|2015-01-26 09:30,26,16.46,16.47,16.44,16.46,142
20151001|2015-01-26 10:00,26,16.48,16.48,16.32,16.34,295
20151001|2015-01-26 10:30,26,16.33,16.33,16.27,16.29,180
20151001|2015-01-26 11:00,26,16.33,16.4,16.33,16.4,64
20151001|2015-01-26 11:30,26,16.41,16.48,16.37,16.47,1209
20151001|2015-01-27 02:30,27,16.34,16.34,16.21,16.32,246
20151001|2015-01-27 03:00,27,16.29,16.29,16.25,16.26,65
20151001|2015-01-27 03:30,27,16.27,16.27,16.25,16.27,77
20151001|2015-01-27 04:00,27,16.29,16.31,16.29,16.29,54
20151001|2015-01-27 04:30,27,16.29,16.3,16.26,16.26,52
20151001|2015-01-27 05:00,27,16.26,16.27,16.25,16.25,9
20151001|2015-01-27 05:30,27,16.29,16.29,16.29,16.29,16
20151001|2015-01-27 06:00,27,16.29,16.29,16.25,16.25,168
20151001|2015-01-27 06:30,27,16.21,16.22,16.18,16.21,320
20151001|2015-01-27 07:00,27,16.22,16.24,16.2,16.21,780
20151001|2015-01-27 07:30,27,16.21,16.23,16.18,16.18,85
20151001|2015-01-27 08:00,27,16.2,16.22,16.17,16.22,110
20151001|2015-01-27 08:30,27,16.2,16.23,16.19,16.22,116
20151001|2015-01-27 09:00,27,16.2,16.2,16.08,16.15,216
20151001|2015-01-27 09:30,27,16.17,16.17,16.13,16.13,423
20151001|2015-01-27 10:00,27,16.14,16.17,16.11,16.17,236
20151001|2015-01-27 10:30,27,16.21,16.33,16.18,16.19,37
20151001|2015-01-27 11:00,27,16.2,16.2,16.14,16.17,90
20151001|2015-01-27 11:30,27,16.19,16.33,16.19,16.31,247
20151001|2015-01-28 02:30,28,16.32,16.43,16.29,16.38,266
20151001|2015-01-28 03:00,28,16.33,16.35,16.33,16.34,87
20151001|2015-01-28 03:30,28,16.34,16.39,16.34,16.39,14
20151001|2015-01-28 04:00,28,16.36,16.36,16.32,16.34,129
20151001|2015-01-28 04:30,28,16.34,16.34,16.26,16.29,67
20151001|2015-01-28 05:00,28,16.3,16.3,16.25,16.28,20
20151001|2015-01-28 05:30,28,16.25,16.29,16.25,16.28,10
20151001|2015-01-28 06:00,28,16.32,16.37,16.32,16.37,19
20151001|2015-01-28 06:30,28,16.36,16.36,16.36,16.36,5
20151001|2015-01-28 07:00,28,16.32,16.32,16.24,16.24,75
20151001|2015-01-28 07:30,28,16.24,16.25,16.21,16.23,54
20151001|2015-01-28 08:00,28,16.21,16.27,16.21,16.23,13
20151001|2015-01-28 08:30,28,16.22,16.22,16.17,16.17,77
20151001|2015-01-28 09:00,28,16.16,16.17,16.13,16.14,265
20151001|2015-01-28 09:30,28,16.16,16.19,16.16,16.18,35
20151001|2015-01-28 10:00,28,16.15,16.16,16.11,16.14,126
20151001|2015-01-28 10:30,28,16.13,16.13,16.1,16.12,147
20151001|2015-01-28 11:00,28,16.14,16.14,16.06,16.08,175
20151001|2015-01-28 11:30,28,16.11,16.28,16.1,16.24,306
20151001|2015-01-29 02:30,29,16.2,16.23,16.11,16.15,424
20151001|2015-01-29 03:30,29,16.15,16.15,16.15,16.15,15
20151001|2015-01-29 04:00,29,16.13,16.13,16.12,16.12,45
20151001|2015-01-29 04:30,29,16.11,16.11,15.98,16.08,561
20151001|2015-01-29 05:00,29,16.07,16.07,16.07,16.07,2
20151001|2015-01-29 05:30,29,16.07,16.08,16.07,16.07,26
20151001|2015-01-29 06:00,29,16.1,16.1,16.07,16.1,11
20151001|2015-01-29 06:30,29,16.06,16.06,16.06,16.06,2
20151001|2015-01-29 07:00,29,16.02,16.04,16,16.03,95
20151001|2015-01-29 07:30,29,16.04,16.05,16.02,16.05,75
20151001|2015-01-29 08:00,29,16.02,16.03,16.01,16.01,34
20151001|2015-01-29 08:30,29,16.01,16.06,16,16.06,36
20151001|2015-01-29 09:00,29,16.07,16.07,16.03,16.03,24
20151001|2015-01-29 09:30,29,16.02,16.06,16.02,16.04,83
20151001|2015-01-29 10:00,29,16.01,16.01,15.94,15.96,462
20151001|2015-01-29 10:30,29,15.97,15.97,15.92,15.92,401
20151001|2015-01-29 11:00,29,15.92,15.92,15.86,15.86,504
20151001|2015-01-29 11:30,29,15.86,15.94,15.86,15.93,718
20151001|2015-01-30 02:30,30,15.86,15.91,15.86,15.87,144
20151001|2015-01-30 03:00,30,15.87,15.89,15.87,15.88,13
20151001|2015-01-30 03:30,30,15.88,15.94,15.88,15.92,72
20151001|2015-01-30 04:00,30,15.93,15.96,15.91,15.96,22
20151001|2015-01-30 04:30,30,15.94,15.94,15.94,15.94,3
20151001|2015-01-30 05:00,30,15.93,15.94,15.89,15.89,37
20151001|2015-01-30 05:30,30,15.87,15.87,15.81,15.83,364
20151001|2015-01-30 06:00,30,15.81,15.81,15.8,15.81,16
20151001|2015-01-30 06:30,30,15.82,15.82,15.77,15.79,263
20151001|2015-01-30 07:00,30,15.81,15.83,15.81,15.83,66
20151001|2015-01-30 07:30,30,15.81,15.84,15.7,15.7,323
20151001|2015-01-30 08:00,30,15.7,15.72,15.68,15.71,505
20151001|2015-01-30 08:30,30,15.71,15.77,15.7,15.76,358
20151001|2015-01-30 09:00,30,15.76,15.77,15.68,15.7,311
20151001|2015-01-30 09:30,30,15.69,15.69,15.67,15.67,54
20151001|2015-01-30 10:00,30,15.68,15.68,15.66,15.67,254
20151001|2015-01-30 10:30,30,15.67,15.69,15.64,15.68,194
20151001|2015-01-30 11:00,30,15.68,15.7,15.67,15.69,195
20151001|2015-01-30 11:30,30,15.69,15.82,15.69,15.78,700
20151001|2015-02-02 02:30,2,15.8,15.8,15.71,15.72,154
20151001|2015-02-02 03:00,2,15.73,15.73,15.73,15.73,7
20151001|2015-02-02 03:30,2,15.71,15.71,15.68,15.69,17
20151001|2015-02-02 04:00,2,15.65,15.66,15.63,15.66,200
20151001|2015-02-02 04:30,2,15.66,15.66,15.63,15.63,17
20151001|2015-02-02 05:00,2,15.61,15.61,15.6,15.6,63
20151001|2015-02-02 05:30,2,15.67,15.7,15.67,15.7,70
20151001|2015-02-02 06:00,2,15.69,15.7,15.67,15.7,104
20151001|2015-02-02 06:30,2,15.68,15.7,15.68,15.7,190
20151001|2015-02-02 07:00,2,15.7,15.7,15.65,15.7,104
20151001|2015-02-02 07:30,2,15.69,15.72,15.64,15.64,274
20151001|2015-02-02 08:00,2,15.62,15.65,15.58,15.62,166
20151001|2015-02-02 08:30,2,15.6,15.6,15.56,15.58,204
20151001|2015-02-02 09:00,2,15.58,15.58,15.55,15.55,565
20151001|2015-02-02 09:30,2,15.55,15.56,15.48,15.54,604
20151001|2015-02-02 10:00,2,15.54,15.55,15.42,15.45,831
20151001|2015-02-02 10:30,2,15.44,15.46,15.41,15.41,305
20151001|2015-02-02 11:00,2,15.41,15.41,15.17,15.3,534
20151001|2015-02-02 11:30,2,15.31,15.34,15.27,15.29,870
20151001|2015-02-03 02:30,3,15.34,15.42,15.33,15.4,52
20151001|2015-02-03 03:00,3,15.39,15.42,15.36,15.42,49
20151001|2015-02-03 03:30,3,15.44,15.46,15.44,15.46,26
20151001|2015-02-03 04:00,3,15.45,15.45,15.45,15.45,1
20151001|2015-02-03 04:30,3,15.45,15.45,15.45,15.45,5
20151001|2015-02-03 05:00,3,15.46,15.59,15.46,15.56,282
20151001|2015-02-03 05:30,3,15.56,15.58,15.56,15.58,10
20151001|2015-02-03 06:00,3,15.58,15.58,15.56,15.57,40
20151001|2015-02-03 06:30,3,15.55,15.55,15.55,15.55,1
20151001|2015-02-03 07:00,3,15.45,15.51,15.43,15.44,39
20151001|2015-02-03 07:30,3,15.42,15.56,15.4,15.56,155
20151001|2015-02-03 08:00,3,15.54,15.58,15.53,15.55,219
20151001|2015-02-03 08:30,3,15.55,15.57,15.49,15.49,289
20151001|2015-02-03 09:00,3,15.48,15.51,15.47,15.51,399
20151001|2015-02-03 09:30,3,15.5,15.55,15.47,15.55,314
20151001|2015-02-03 10:00,3,15.55,15.58,15.49,15.53,191
20151001|2015-02-03 10:30,3,15.54,15.67,15.54,15.59,1337
20151001|2015-02-03 11:00,3,15.6,15.6,15.5,15.52,136
20151001|2015-02-03 11:30,3,15.53,15.56,15.47,15.52,1041
20151001|2015-02-04 02:30,4,15.45,15.56,15.44,15.44,253
20151001|2015-02-04 03:00,4,15.44,15.45,15.43,15.45,35
20151001|2015-02-04 03:30,4,15.43,15.44,15.43,15.43,68
20151001|2015-02-04 04:00,4,15.43,15.47,15.43,15.46,172
20151001|2015-02-04 04:30,4,15.46,15.5,15.46,15.49,230
20151001|2015-02-04 05:00,4,15.48,15.48,15.48,15.48,1
20151001|2015-02-04 06:00,4,15.51,15.56,15.51,15.56,232
20151001|2015-02-04 06:30,4,15.54,15.59,15.54,15.59,153
20151001|2015-02-04 07:00,4,15.59,15.64,15.59,15.61,302
20151001|2015-02-04 07:30,4,15.61,15.61,15.54,15.57,93
20151001|2015-02-04 08:00,4,15.54,15.56,15.41,15.43,615
20151001|2015-02-04 08:30,4,15.43,15.44,15.37,15.39,493
20151001|2015-02-04 09:00,4,15.43,15.45,15.4,15.42,46
20151001|2015-02-04 09:30,4,15.4,15.42,15.4,15.42,37
20151001|2015-02-04 10:00,4,15.42,15.44,15.41,15.42,25
20151001|2015-02-04 10:30,4,15.41,15.45,15.39,15.43,299
20151001|2015-02-04 11:00,4,15.43,15.43,15.39,15.39,64
20151001|2015-02-04 11:30,4,15.38,15.48,15.37,15.48,646
20151001|2015-02-05 02:30,5,15.43,15.43,15.36,15.36,78
20151001|2015-02-05 03:00,5,15.36,15.36,15.34,15.36,31
20151001|2015-02-05 03:30,5,15.34,15.35,15.32,15.32,72
20151001|2015-02-05 04:00,5,15.32,15.35,15.32,15.34,245
20151001|2015-02-05 04:30,5,15.36,15.36,15.35,15.36,265
20151001|2015-02-05 05:00,5,15.36,15.39,15.36,15.39,13
20151001|2015-02-05 05:30,5,15.39,15.4,15.39,15.4,193
20151001|2015-02-05 06:00,5,15.4,15.44,15.39,15.44,180
20151001|2015-02-05 06:30,5,15.42,15.43,15.39,15.43,53
20151001|2015-02-05 07:00,5,15.45,15.45,15.35,15.35,104
20151001|2015-02-05 07:30,5,15.34,15.36,15.33,15.34,89
20151001|2015-02-05 08:00,5,15.33,15.33,15.24,15.27,630
20151001|2015-02-05 08:30,5,15.26,15.28,15.26,15.27,290
20151001|2015-02-05 09:00,5,15.27,15.36,15.26,15.27,214
20151001|2015-02-05 09:30,5,15.27,15.35,15.27,15.35,185
20151001|2015-02-05 10:00,5,15.29,15.31,15.24,15.27,354
20151001|2015-02-05 10:30,5,15.26,15.3,15.25,15.28,171
20151001|2015-02-05 11:00,5,15.27,15.3,15.26,15.26,193
20151001|2015-02-05 11:30,5,15.27,15.29,15.24,15.29,547
20151001|2015-02-06 02:30,6,15.33,15.33,15.25,15.26,95
20151001|2015-02-06 03:00,6,15.28,15.29,15.25,15.27,317
20151001|2015-02-06 03:30,6,15.27,15.28,15.26,15.27,383
20151001|2015-02-06 04:00,6,15.28,15.29,15.27,15.28,426
20151001|2015-02-06 04:30,6,15.28,15.33,15.28,15.31,357
20151001|2015-02-06 05:00,6,15.31,15.33,15.29,15.29,12
20151001|2015-02-06 05:30,6,15.32,15.33,15.32,15.33,12
20151001|2015-02-06 06:00,6,15.33,15.36,15.29,15.3,56
20151001|2015-02-06 06:30,6,15.3,15.3,15.27,15.27,101
20151001|2015-02-06 07:00,6,15.27,15.5,15.27,15.46,1026
20151001|2015-02-06 07:30,6,15.46,15.46,15.29,15.3,239
20151001|2015-02-06 08:00,6,15.3,15.39,15.28,15.34,317
20151001|2015-02-06 08:30,6,15.37,15.37,15.28,15.32,111
20151001|2015-02-06 09:00,6,15.3,15.32,15.27,15.28,134
20151001|2015-02-06 09:30,6,15.29,15.29,15.28,15.28,46
20151001|2015-02-06 10:00,6,15.28,15.37,15.28,15.28,435
20151001|2015-02-06 10:30,6,15.29,15.34,15.26,15.34,272
20151001|2015-02-06 11:00,6,15.34,15.34,15.27,15.29,142
20151001|2015-02-06 11:30,6,15.28,15.29,15.2,15.27,858
20151001|2015-02-09 02:30,9,15.27,15.29,15.27,15.28,667
20151001|2015-02-09 03:00,9,15.27,15.34,15.27,15.3,72
20151001|2015-02-09 04:30,9,15.28,15.28,15.28,15.28,2
20151001|2015-02-09 05:00,9,15.27,15.28,15.25,15.25,113
20151001|2015-02-09 05:30,9,15.26,15.26,15.21,15.22,144
20151001|2015-02-09 06:00,9,15.23,15.26,15.21,15.22,97
20151001|2015-02-09 06:30,9,15.21,15.26,15.2,15.25,166
20151001|2015-02-09 07:00,9,15.24,15.3,15.23,15.25,260
20151001|2015-02-09 07:30,9,15.24,15.26,15.19,15.21,286
20151001|2015-02-09 08:00,9,15.21,15.23,15.21,15.22,169
20151001|2015-02-09 08:30,9,15.22,15.3,15.22,15.29,569
20151001|2015-02-09 09:00,9,15.29,15.32,15.28,15.31,224
20151001|2015-02-09 09:30,9,15.32,15.34,15.31,15.34,319
20151001|2015-02-09 10:00,9,15.34,15.36,15.3,15.34,153
20151001|2015-02-09 10:30,9,15.35,15.38,15.35,15.38,35
20151001|2015-02-09 11:00,9,15.37,15.4,15.36,15.39,55
20151001|2015-02-09 11:30,9,15.39,15.4,15.28,15.3,404
20151001|2015-02-10 02:30,10,15.35,15.45,15.35,15.43,240
20151001|2015-02-10 03:00,10,15.4,15.42,15.38,15.41,65
20151001|2015-02-10 03:30,10,15.41,15.41,15.3,15.3,52
20151001|2015-02-10 04:00,10,15.31,15.32,15.25,15.31,26
20151001|2015-02-10 04:30,10,15.3,15.3,15.26,15.26,21
20151001|2015-02-10 05:00,10,15.26,15.27,15.19,15.19,107
20151001|2015-02-10 05:30,10,15.22,15.22,15.22,15.22,12
20151001|2015-02-10 06:00,10,15.19,15.27,15.19,15.2,182
20151001|2015-02-10 06:30,10,15.21,15.26,15.19,15.19,101
20151001|2015-02-10 07:00,10,15.2,15.28,15.2,15.27,79
20151001|2015-02-10 07:30,10,15.27,15.3,15.22,15.3,186
20151001|2015-02-10 08:00,10,15.3,15.37,15.27,15.37,113
20151001|2015-02-10 08:30,10,15.38,15.38,15.29,15.29,501
20151001|2015-02-10 09:00,10,15.31,15.33,15.27,15.28,145
20151001|2015-02-10 09:30,10,15.26,15.35,15.26,15.31,269
20151001|2015-02-10 10:00,10,15.31,15.31,15.15,15.24,657
20151001|2015-02-10 10:30,10,15.24,15.25,15.2,15.23,746
20151001|2015-02-10 11:00,10,15.24,15.26,15.22,15.26,337
20151001|2015-02-10 11:30,10,15.25,15.28,15.14,15.15,615
20151001|2015-02-11 02:30,11,15.2,15.2,15.13,15.18,81
20151001|2015-02-11 03:00,11,15.16,15.17,15.16,15.16,9
20151001|2015-02-11 03:30,11,15.19,15.19,15.15,15.16,67
20151001|2015-02-11 04:00,11,15.15,15.15,15.09,15.15,90
20151001|2015-02-11 04:30,11,15.11,15.11,15.09,15.1,166
20151001|2015-02-11 05:00,11,15.1,15.1,15.04,15.05,328
20151001|2015-02-11 05:30,11,15.04,15.04,14.99,15.04,1560
20151001|2015-02-11 06:00,11,15.05,15.06,15.04,15.06,26
20151001|2015-02-11 06:30,11,15.06,15.08,15.05,15.07,228
20151001|2015-02-11 07:00,11,15.06,15.1,15.04,15.09,469
20151001|2015-02-11 07:30,11,15.1,15.2,15.1,15.17,748
20151001|2015-02-11 08:00,11,15.18,15.22,15.17,15.21,463
20151001|2015-02-11 08:30,11,15.21,15.22,15.16,15.2,410
20151001|2015-02-11 09:00,11,15.19,15.2,15.14,15.17,294
20151001|2015-02-11 09:30,11,15.17,15.2,15.1,15.2,202
20151001|2015-02-11 10:00,11,15.2,15.2,15.13,15.17,240
20151001|2015-02-11 10:30,11,15.16,15.2,15.14,15.2,46
20151001|2015-02-11 11:00,11,15.19,15.2,15.18,15.19,93
20151001|2015-02-11 11:30,11,15.19,15.2,15.13,15.13,677
20151001|2015-02-12 02:30,12,15.17,15.17,15.12,15.15,74
20151001|2015-02-12 03:00,12,15.17,15.17,15.13,15.15,162
20151001|2015-02-12 03:30,12,15.15,15.15,15.14,15.14,14
20151001|2015-02-12 04:00,12,15.15,15.17,15.15,15.16,19
20151001|2015-02-12 04:30,12,15.18,15.19,15.17,15.17,57
20151001|2015-02-12 05:00,12,15.18,15.18,15.14,15.14,23
20151001|2015-02-12 05:30,12,15.17,15.19,15.16,15.16,79
20151001|2015-02-12 06:00,12,15.15,15.19,15.15,15.15,99
20151001|2015-02-12 06:30,12,15.16,15.17,15.15,15.16,25
20151001|2015-02-12 07:00,12,15.16,15.17,15.12,15.15,249
20151001|2015-02-12 07:30,12,15.14,15.21,15.14,15.16,77
20151001|2015-02-12 08:00,12,15.17,15.23,15.17,15.22,292
20151001|2015-02-12 08:30,12,15.21,15.34,15.19,15.33,543
20151001|2015-02-12 09:00,12,15.32,15.34,15.27,15.32,236
20151001|2015-02-12 09:30,12,15.33,15.39,15.32,15.37,532
20151001|2015-02-12 10:00,12,15.37,15.41,15.36,15.36,325
20151001|2015-02-12 10:30,12,15.37,15.41,15.37,15.41,147
20151001|2015-02-12 11:00,12,15.41,15.42,15.39,15.41,614
20151001|2015-02-12 11:30,12,15.41,15.45,15.36,15.36,520
20151001|2015-02-13 02:30,13,15.4,15.4,15.3,15.36,77
20151001|2015-02-13 03:00,13,15.34,15.35,15.33,15.35,28
20151001|2015-02-13 03:30,13,15.33,15.34,15.32,15.34,75
20151001|2015-02-13 04:00,13,15.35,15.35,15.35,15.35,30
20151001|2015-02-13 04:30,13,15.3,15.3,15.28,15.28,39
20151001|2015-02-13 05:00,13,15.28,15.28,15.28,15.28,1
20151001|2015-02-13 05:30,13,15.28,15.28,15.26,15.26,61
20151001|2015-02-13 06:00,13,15.26,15.29,15.26,15.26,318
20151001|2015-02-13 06:30,13,15.26,15.26,15.23,15.24,147
20151001|2015-02-13 07:00,13,15.26,15.28,15.22,15.28,308
20151001|2015-02-13 07:30,13,15.28,15.35,15.28,15.31,179
20151001|2015-02-13 08:00,13,15.34,15.37,15.33,15.37,186
20151001|2015-02-13 08:30,13,15.37,15.42,15.36,15.41,396
20151001|2015-02-13 09:00,13,15.39,15.42,15.36,15.36,86
20151001|2015-02-13 09:30,13,15.35,15.42,15.35,15.4,200
20151001|2015-02-13 10:00,13,15.42,15.42,15.38,15.42,94
20151001|2015-02-13 10:30,13,15.42,15.42,15.4,15.4,565
20151001|2015-02-13 11:00,13,15.42,15.42,15.37,15.41,327
20151001|2015-02-13 11:30,13,15.4,15.43,15.39,15.39,842
20151001|2015-02-17 02:30,17,15.38,15.43,15.38,15.41,170
20151001|2015-02-17 03:00,17,15.37,15.39,15.36,15.37,16
20151001|2015-02-17 03:30,17,15.38,15.4,15.37,15.37,146
20151001|2015-02-17 04:00,17,15.35,15.37,15.33,15.37,20
20151001|2015-02-17 04:30,17,15.36,15.36,15.33,15.33,35
20151001|2015-02-17 05:00,17,15.33,15.33,15.3,15.3,33
20151001|2015-02-17 05:30,17,15.29,15.29,15.26,15.28,41
20151001|2015-02-17 06:00,17,15.26,15.26,15.23,15.23,324
20151001|2015-02-17 06:30,17,15.23,15.28,15.23,15.27,181
20151001|2015-02-17 07:00,17,15.25,15.25,15.17,15.23,413
20151001|2015-02-17 07:30,17,15.23,15.25,15.22,15.24,136
20151001|2015-02-17 08:00,17,15.23,15.28,15.23,15.27,169
20151001|2015-02-17 08:30,17,15.27,15.36,15.27,15.32,196
20151001|2015-02-17 09:00,17,15.36,15.37,15.32,15.32,19
20151001|2015-02-17 09:30,17,15.32,15.38,15.32,15.37,93
20151001|2015-02-17 10:00,17,15.36,15.47,15.36,15.47,428
20151001|2015-02-17 10:30,17,15.5,15.5,15.44,15.46,245
20151001|2015-02-17 11:00,17,15.49,15.54,15.49,15.54,129
20151001|2015-02-17 11:30,17,15.54,15.75,15.54,15.64,2667
20151001|2015-02-18 02:30,18,15.65,15.65,15.56,15.57,199
20151001|2015-02-18 03:00,18,15.56,15.59,15.55,15.59,86
20151001|2015-02-18 03:30,18,15.6,15.6,15.58,15.58,2
20151001|2015-02-18 04:00,18,15.54,15.54,15.53,15.53,7
20151001|2015-02-18 04:30,18,15.51,15.51,15.51,15.51,40
20151001|2015-02-18 05:00,18,15.53,15.55,15.53,15.55,13
20151001|2015-02-18 05:30,18,15.54,15.57,15.54,15.57,92
20151001|2015-02-18 06:30,18,15.56,15.56,15.54,15.54,13
20151001|2015-02-18 07:00,18,15.52,15.61,15.51,15.61,40
20151001|2015-02-18 07:30,18,15.61,15.61,15.61,15.61,15
20151001|2015-02-18 08:00,18,15.61,15.67,15.6,15.6,162
20151001|2015-02-18 08:30,18,15.61,15.62,15.6,15.61,85
20151001|2015-02-18 09:00,18,15.6,15.63,15.59,15.62,306
20151001|2015-02-18 09:30,18,15.61,15.62,15.55,15.58,128
20151001|2015-02-18 10:00,18,15.58,15.61,15.57,15.59,269
20151001|2015-02-18 10:30,18,15.56,15.56,15.5,15.53,195
20151001|2015-02-18 11:00,18,15.52,15.59,15.52,15.58,50
20151001|2015-02-18 11:30,18,15.58,15.61,15.57,15.57,360
20151001|2015-02-19 02:30,19,15.5,15.5,15.4,15.49,27
20151001|2015-02-19 03:00,19,15.43,15.46,15.43,15.45,5
20151001|2015-02-19 03:30,19,15.43,15.44,15.41,15.41,58
20151001|2015-02-19 04:00,19,15.4,15.4,15.31,15.32,175
20151001|2015-02-19 04:30,19,15.36,15.4,15.36,15.4,45
20151001|2015-02-19 05:00,19,15.4,15.4,15.38,15.39,47
20151001|2015-02-19 05:30,19,15.42,15.43,15.42,15.43,14
20151001|2015-02-19 06:00,19,15.43,15.44,15.43,15.44,37
20151001|2015-02-19 06:30,19,15.43,15.44,15.43,15.44,29
20151001|2015-02-19 07:00,19,15.44,15.44,15.34,15.34,160
20151001|2015-02-19 07:30,19,15.34,15.36,15.32,15.34,101
20151001|2015-02-19 08:00,19,15.35,15.38,15.23,15.27,633
20151001|2015-02-19 08:30,19,15.28,15.32,15.27,15.31,137
20151001|2015-02-19 09:00,19,15.32,15.33,15.28,15.28,180
20151001|2015-02-19 09:30,19,15.28,15.31,15.21,15.24,579
20151001|2015-02-19 10:00,19,15.22,15.27,15.22,15.24,221
20151001|2015-02-19 10:30,19,15.28,15.32,15.25,15.28,110
20151001|2015-02-19 11:00,19,15.29,15.29,15.26,15.26,109
20151001|2015-02-19 11:30,19,15.25,15.4,15.25,15.37,207
20151001|2015-02-20 02:30,20,15.33,15.33,15.31,15.31,20
20151001|2015-02-20 03:00,20,15.31,15.32,15.31,15.32,23
20151001|2015-02-20 03:30,20,15.31,15.33,15.31,15.32,173
20151001|2015-02-20 04:00,20,15.33,15.38,15.31,15.38,24
20151001|2015-02-20 04:30,20,15.38,15.39,15.38,15.39,10
20151001|2015-02-20 05:00,20,15.38,15.38,15.28,15.28,250
20151001|2015-02-20 05:30,20,15.33,15.34,15.31,15.31,75
20151001|2015-02-20 06:00,20,15.3,15.31,15.29,15.31,53
20151001|2015-02-20 06:30,20,15.31,15.31,15.24,15.24,115
20151001|2015-02-20 07:00,20,15.24,15.29,15.13,15.13,427
20151001|2015-02-20 07:30,20,15.14,15.18,15.13,15.16,407
20151001|2015-02-20 08:00,20,15.17,15.2,15.15,15.2,242
20151001|2015-02-20 08:30,20,15.17,15.17,15.13,15.13,108
20151001|2015-02-20 09:00,20,15.13,15.16,15.13,15.13,103
20151001|2015-02-20 09:30,20,15.12,15.23,15.09,15.2,482
20151001|2015-02-20 10:00,20,15.22,15.23,15.14,15.14,104
20151001|2015-02-20 10:30,20,15.17,15.2,15.17,15.18,98
20151001|2015-02-20 11:00,20,15.15,15.17,15.13,15.14,189
20151001|2015-02-20 11:30,20,15.14,15.26,15.13,15.22,1003
20151001|2015-02-23 02:30,23,15.22,15.22,15.12,15.16,146
20151001|2015-02-23 03:00,23,15.16,15.16,15.14,15.15,36
20151001|2015-02-23 03:30,23,15.15,15.18,15.15,15.17,41
20151001|2015-02-23 04:00,23,15.17,15.17,15.17,15.17,1
20151001|2015-02-23 04:30,23,15.17,15.19,15.17,15.18,13
20151001|2015-02-23 05:00,23,15.18,15.18,15.16,15.16,6
20151001|2015-02-23 05:30,23,15.16,15.19,15.15,15.18,162
20151001|2015-02-23 06:00,23,15.17,15.17,15.15,15.15,6
20151001|2015-02-23 06:30,23,15.17,15.17,15.13,15.13,167
20151001|2015-02-23 07:00,23,15.13,15.14,15.01,15.04,308
20151001|2015-02-23 07:30,23,15.04,15.05,15,15.01,409
20151001|2015-02-23 08:00,23,15.02,15.05,15.01,15.02,125
20151001|2015-02-23 08:30,23,15.02,15.02,15.01,15.02,156
20151001|2015-02-23 09:00,23,15.03,15.04,15,15.03,49
20151001|2015-02-23 09:30,23,15.01,15.04,15,15.04,104
20151001|2015-02-23 10:00,23,15.03,15.06,15.01,15.04,170
20151001|2015-02-23 10:30,23,15.03,15.03,15.01,15.02,188
20151001|2015-02-23 11:00,23,15.01,15.02,14.99,15,175
20151001|2015-02-23 11:30,23,15.02,15.07,15.02,15.05,420
20151001|2015-02-24 02:30,24,15.05,15.05,15.03,15.04,51
20151001|2015-02-24 03:00,24,15.04,15.06,15.04,15.06,27
20151001|2015-02-24 03:30,24,15.06,15.06,15.04,15.04,35
20151001|2015-02-24 04:00,24,15.04,15.04,15.01,15.03,50
20151001|2015-02-24 04:30,24,15.02,15.05,15.02,15.05,39
20151001|2015-02-24 05:00,24,15.05,15.07,15.05,15.07,49
20151001|2015-02-24 05:30,24,15.07,15.07,15.04,15.04,34
20151001|2015-02-24 06:00,24,15.03,15.03,15.03,15.03,22
20151001|2015-02-24 06:30,24,15.04,15.04,15,15.01,326
20151001|2015-02-24 07:00,24,15.02,15.02,14.94,14.94,575
20151001|2015-02-24 07:30,24,14.95,14.95,14.91,14.93,309
20151001|2015-02-24 08:00,24,14.92,14.94,14.89,14.94,605
20151001|2015-02-24 08:30,24,14.91,14.94,14.91,14.92,87
20151001|2015-02-24 09:00,24,14.92,14.95,14.92,14.94,76
20151001|2015-02-24 09:30,24,14.94,15.14,14.94,15.08,261
20151001|2015-02-24 10:00,24,15.05,15.07,14.99,14.99,211
20151001|2015-02-24 10:30,24,14.94,14.96,14.93,14.95,139
20151001|2015-02-24 11:00,24,14.95,14.95,14.92,14.93,150
20151001|2015-02-24 11:30,24,14.93,15.08,14.92,15.08,452
20151001|2015-02-25 02:30,25,15.07,15.07,15,15.01,128
20151001|2015-02-25 03:00,25,15.01,15.08,15,15.07,124
20151001|2015-02-25 03:30,25,15.05,15.05,15.04,15.04,54
20151001|2015-02-25 04:00,25,15.04,15.15,15.04,15.15,118
20151001|2015-02-25 04:30,25,15.12,15.12,15.11,15.11,2
20151001|2015-02-25 05:00,25,15.09,15.09,15.05,15.05,58
20151001|2015-02-25 05:30,25,15.1,15.12,15.1,15.12,117
20151001|2015-02-25 06:00,25,15.12,15.13,15.08,15.09,299
20151001|2015-02-25 06:30,25,15.07,15.07,15.03,15.03,28
20151001|2015-02-25 07:00,25,15.03,15.03,14.99,14.99,74
20151001|2015-02-25 07:30,25,14.98,15.01,14.96,14.98,85
20151001|2015-02-25 08:00,25,14.97,14.97,14.91,14.93,70
20151001|2015-02-25 08:30,25,14.93,14.93,14.88,14.91,420
20151001|2015-02-25 09:00,25,14.91,14.92,14.89,14.9,80
20151001|2015-02-25 09:30,25,14.89,14.89,14.83,14.83,309
20151001|2015-02-25 10:00,25,14.85,14.85,14.77,14.8,185
20151001|2015-02-25 10:30,25,14.79,14.8,14.77,14.77,59
20151001|2015-02-25 11:00,25,14.77,14.79,14.73,14.74,513
20151001|2015-02-25 11:30,25,14.74,14.77,14.69,14.76,1292
20151001|2015-02-26 02:30,26,14.75,14.85,14.75,14.85,223
20151001|2015-02-26 03:00,26,14.86,14.86,14.84,14.84,25
20151001|2015-02-26 03:30,26,14.83,14.85,14.81,14.83,94
20151001|2015-02-26 04:00,26,14.82,14.82,14.81,14.81,11
20151001|2015-02-26 04:30,26,14.84,14.84,14.84,14.84,1
20151001|2015-02-26 05:00,26,14.81,14.81,14.81,14.81,19
20151001|2015-02-26 05:30,26,14.82,14.87,14.82,14.84,205
20151001|2015-02-26 06:00,26,14.86,14.86,14.84,14.84,2
20151001|2015-02-26 06:30,26,14.88,14.9,14.87,14.88,223
20151001|2015-02-26 07:00,26,14.83,14.83,14.76,14.79,368
20151001|2015-02-26 07:30,26,14.79,14.84,14.78,14.78,72
20151001|2015-02-26 08:00,26,14.77,14.78,14.74,14.76,231
20151001|2015-02-26 08:30,26,14.75,14.76,14.74,14.75,249
20151001|2015-02-26 09:00,26,14.74,14.75,14.71,14.74,268
20151001|2015-02-26 09:30,26,14.74,14.8,14.73,14.77,85
20151001|2015-02-26 10:00,26,14.77,14.87,14.77,14.85,651
20151001|2015-02-26 10:30,26,14.85,14.9,14.85,14.86,160
20151001|2015-02-26 11:00,26,14.87,14.9,14.84,14.9,206
20151001|2015-02-26 11:30,26,14.91,14.91,14.81,14.84,544
20151001|2015-02-27 02:30,27,14.87,14.87,14.68,14.75,221
20151001|2015-02-27 03:30,27,14.78,14.8,14.78,14.8,77
20151001|2015-02-27 04:00,27,14.8,14.8,14.74,14.74,31
20151001|2015-02-27 05:30,27,14.81,14.81,14.81,14.81,9
20151001|2015-02-27 06:00,27,14.8,14.8,14.76,14.77,149
20151001|2015-02-27 06:30,27,14.76,14.76,14.74,14.74,102
20151001|2015-02-27 07:00,27,14.72,14.72,14.69,14.71,276
20151001|2015-02-27 07:30,27,14.71,14.81,14.71,14.74,145
20151001|2015-02-27 08:00,27,14.74,14.75,14.7,14.71,458
20151001|2015-02-27 08:30,27,14.71,14.74,14.7,14.74,143
20151001|2015-02-27 09:00,27,14.73,14.73,14.7,14.7,204
20151001|2015-02-27 09:30,27,14.7,14.71,14.67,14.7,458
20151001|2015-02-27 10:00,27,14.7,14.72,14.69,14.71,591
20151001|2015-02-27 10:30,27,14.71,14.71,14.65,14.68,200
20151001|2015-02-27 11:00,27,14.68,14.69,14.66,14.67,202
20151001|2015-02-27 11:30,27,14.67,14.76,14.64,14.75,525
20151001|2015-03-02 02:30,2,14.8,14.8,14.62,14.69,325
20151001|2015-03-02 03:00,2,14.71,14.71,14.67,14.7,33
20151001|2015-03-02 03:30,2,14.7,14.7,14.67,14.68,23
20151001|2015-03-02 04:00,2,14.67,14.68,14.67,14.68,17
20151001|2015-03-02 04:30,2,14.67,14.67,14.67,14.67,1
20151001|2015-03-02 05:00,2,14.67,14.74,14.67,14.74,35
20151001|2015-03-02 05:30,2,14.71,14.72,14.7,14.71,40
20151001|2015-03-02 06:00,2,14.73,14.73,14.71,14.71,4
20151001|2015-03-02 06:30,2,14.73,14.74,14.73,14.74,10
20151001|2015-03-02 07:00,2,14.74,14.76,14.66,14.67,90
20151001|2015-03-02 07:30,2,14.68,14.71,14.65,14.65,123
20151001|2015-03-02 08:00,2,14.66,14.68,14.65,14.68,257
20151001|2015-03-02 08:30,2,14.68,14.69,14.67,14.69,37
20151001|2015-03-02 09:00,2,14.69,14.7,14.63,14.63,192
20151001|2015-03-02 09:30,2,14.63,14.63,14.59,14.59,302
20151001|2015-03-02 10:00,2,14.59,14.59,14.57,14.59,36
20151001|2015-03-02 10:30,2,14.6,14.63,14.58,14.62,192
20151001|2015-03-02 11:00,2,14.61,14.62,14.56,14.61,271
20151001|2015-03-02 11:30,2,14.62,14.65,14.57,14.59,547
20151001|2015-03-03 02:30,3,14.58,14.58,14.46,14.46,247
20151001|2015-03-03 03:00,3,14.46,14.49,14.46,14.49,335
20151001|2015-03-03 03:30,3,14.49,14.51,14.45,14.47,999
20151001|2015-03-03 04:00,3,14.47,14.49,14.47,14.47,171
20151001|2015-03-03 04:30,3,14.47,14.47,14.45,14.46,136
20151001|2015-03-03 05:00,3,14.45,14.49,14.45,14.49,223
20151001|2015-03-03 05:30,3,14.49,14.51,14.49,14.5,63
20151001|2015-03-03 06:00,3,14.5,14.5,14.49,14.5,208
20151001|2015-03-03 06:30,3,14.5,14.51,14.5,14.5,16
20151001|2015-03-03 07:00,3,14.5,14.51,14.42,14.42,265
20151001|2015-03-03 07:30,3,14.43,14.44,14.4,14.43,370
20151001|2015-03-03 08:00,3,14.43,14.43,14.35,14.36,725
20151001|2015-03-03 08:30,3,14.36,14.41,14.32,14.41,430
20151001|2015-03-03 09:00,3,14.4,14.44,14.4,14.43,281
20151001|2015-03-03 09:30,3,14.42,14.42,14.36,14.37,410
20151001|2015-03-03 10:00,3,14.37,14.38,14.34,14.37,62
20151001|2015-03-03 10:30,3,14.36,14.44,14.36,14.44,86
20151001|2015-03-03 11:00,3,14.46,14.48,14.4,14.4,186
20151001|2015-03-03 11:30,3,14.38,14.4,14.37,14.37,700
20151001|2015-03-04 02:30,4,14.34,14.34,14.21,14.25,478
20151001|2015-03-04 03:00,4,14.24,14.26,14.23,14.23,84
20151001|2015-03-04 03:30,4,14.22,14.3,14.22,14.29,109
20151001|2015-03-04 04:00,4,14.3,14.36,14.3,14.36,73
20151001|2015-03-04 04:30,4,14.34,14.35,14.31,14.33,135
20151001|2015-03-04 05:00,4,14.34,14.35,14.28,14.28,49
20151001|2015-03-04 05:30,4,14.25,14.25,14.25,14.25,15
20151001|2015-03-04 06:00,4,14.29,14.29,14.2,14.22,306
20151001|2015-03-04 06:30,4,14.2,14.2,14.16,14.17,202
20151001|2015-03-04 07:00,4,14.16,14.21,14.15,14.21,137
20151001|2015-03-04 07:30,4,14.2,14.2,14.16,14.16,49
20151001|2015-03-04 08:00,4,14.16,14.17,14.12,14.17,249
20151001|2015-03-04 08:30,4,14.17,14.17,14.02,14.02,1209
20151001|2015-03-04 09:00,4,14.02,14.07,13.97,14.06,492
20151001|2015-03-04 09:30,4,14.06,14.13,14.04,14.13,163
20151001|2015-03-04 10:00,4,14.13,14.15,14.09,14.12,40
20151001|2015-03-04 10:30,4,14.14,14.14,14.07,14.1,294
20151001|2015-03-04 11:00,4,14.09,14.09,14.04,14.04,141
20151001|2015-03-04 11:30,4,14.06,14.21,14.05,14.14,660
20151001|2015-03-05 02:30,5,14.15,14.36,14.14,14.33,579
20151001|2015-03-05 03:00,5,14.31,14.37,14.3,14.3,554
20151001|2015-03-05 03:30,5,14.26,14.28,14.25,14.27,78
20151001|2015-03-05 04:00,5,14.25,14.25,14.24,14.25,51
20151001|2015-03-05 04:30,5,14.24,14.27,14.24,14.27,79
20151001|2015-03-05 05:00,5,14.27,14.29,14.27,14.29,16
20151001|2015-03-05 05:30,5,14.28,14.35,14.25,14.35,65
20151001|2015-03-05 06:00,5,14.35,14.35,14.22,14.22,487
20151001|2015-03-05 06:30,5,14.22,14.24,14.2,14.24,280
20151001|2015-03-05 07:00,5,14.21,14.33,14.21,14.31,252
20151001|2015-03-05 07:30,5,14.31,14.32,14.24,14.26,275
20151001|2015-03-05 08:00,5,14.24,14.24,14.2,14.2,279
20151001|2015-03-05 08:30,5,14.19,14.28,14.19,14.28,488
20151001|2015-03-05 09:00,5,14.26,14.32,14.22,14.22,895
20151001|2015-03-05 09:30,5,14.24,14.25,14.2,14.23,132
20151001|2015-03-05 10:00,5,14.22,14.25,14.22,14.25,88
20151001|2015-03-05 10:30,5,14.25,14.25,14.21,14.23,112
20151001|2015-03-05 11:00,5,14.24,14.25,14.15,14.15,402
20151001|2015-03-05 11:30,5,14.15,14.15,14.07,14.09,791
20151001|2015-03-06 02:30,6,14.2,14.2,14.13,14.13,549
20151001|2015-03-06 03:00,6,14.12,14.16,14.11,14.14,53
20151001|2015-03-06 03:30,6,14.14,14.16,14.14,14.16,45
20151001|2015-03-06 04:00,6,14.16,14.2,14.16,14.2,68
20151001|2015-03-06 04:30,6,14.19,14.19,14.19,14.19,10
20151001|2015-03-06 05:00,6,14.2,14.2,14.18,14.18,53
20151001|2015-03-06 05:30,6,14.19,14.2,14.16,14.16,54
20151001|2015-03-06 06:00,6,14.17,14.22,14.17,14.22,55
20151001|2015-03-06 06:30,6,14.21,14.28,14.21,14.28,89
20151001|2015-03-06 07:00,6,14.26,14.33,14.22,14.32,406
20151001|2015-03-06 07:30,6,14.32,14.32,14.19,14.32,1162
20151001|2015-03-06 08:00,6,14.29,14.32,14.21,14.26,804
20151001|2015-03-06 08:30,6,14.23,14.27,14.19,14.22,471
20151001|2015-03-06 09:00,6,14.25,14.25,14.15,14.16,966
20151001|2015-03-06 09:30,6,14.17,14.28,14.16,14.25,622
20151001|2015-03-06 10:00,6,14.26,14.3,14.23,14.25,396
20151001|2015-03-06 10:30,6,14.27,14.3,14.27,14.3,217
20151001|2015-03-06 11:00,6,14.3,14.3,14.19,14.19,444
20151001|2015-03-06 11:30,6,14.19,14.23,14.16,14.17,791
20151001|2015-03-09 03:30,9,14.19,14.2,14.15,14.19,459
20151001|2015-03-09 04:00,9,14.2,14.27,14.2,14.26,324
20151001|2015-03-09 04:30,9,14.27,14.27,14.24,14.24,106
20151001|2015-03-09 05:00,9,14.24,14.25,14.23,14.25,73
20151001|2015-03-09 05:30,9,14.24,14.25,14.23,14.24,52
20151001|2015-03-09 06:00,9,14.23,14.23,14.23,14.23,10
20151001|2015-03-09 06:30,9,14.25,14.27,14.24,14.24,5
20151001|2015-03-09 07:00,9,14.26,14.31,14.18,14.18,444
20151001|2015-03-09 07:30,9,14.19,14.19,14.12,14.12,544
20151001|2015-03-09 08:00,9,14.12,14.15,14.1,14.14,162
20151001|2015-03-09 08:30,9,14.15,14.15,14.12,14.15,73
20151001|2015-03-09 09:00,9,14.15,14.15,14.09,14.09,257
20151001|2015-03-09 09:30,9,14.09,14.1,14.04,14.08,409
20151001|2015-03-09 10:00,9,14.08,14.1,14.05,14.1,305
20151001|2015-03-09 10:30,9,14.09,14.1,14.04,14.06,228
20151001|2015-03-09 11:00,9,14.05,14.1,14.03,14.06,431
20151001|2015-03-09 11:30,9,14.05,14.1,14.03,14.03,739
20151001|2015-03-10 03:30,10,14.01,14.01,13.82,13.84,1471
20151001|2015-03-10 04:00,10,13.84,13.85,13.81,13.84,75
20151001|2015-03-10 04:30,10,13.84,13.88,13.83,13.84,452
20151001|2015-03-10 05:00,10,13.87,13.88,13.84,13.84,180
20151001|2015-03-10 05:30,10,13.84,13.85,13.84,13.84,36
20151001|2015-03-10 06:00,10,13.84,13.87,13.83,13.83,205
20151001|2015-03-10 06:30,10,13.83,13.84,13.83,13.84,9
20151001|2015-03-10 07:00,10,13.83,13.87,13.79,13.86,872
20151001|2015-03-10 07:30,10,13.86,13.86,13.81,13.82,336
20151001|2015-03-10 08:00,10,13.82,13.9,13.8,13.9,504
20151001|2015-03-10 08:30,10,13.89,13.94,13.87,13.87,451
20151001|2015-03-10 09:00,10,13.86,13.9,13.83,13.89,169
20151001|2015-03-10 09:30,10,13.88,13.88,13.79,13.79,1013
20151001|2015-03-10 10:00,10,13.79,13.9,13.77,13.9,464
20151001|2015-03-10 10:30,10,13.9,13.93,13.79,13.86,1159
20151001|2015-03-10 11:00,10,13.84,13.87,13.8,13.82,471
20151001|2015-03-10 11:30,10,13.81,13.83,13.76,13.78,765
20151001|2015-03-11 03:30,11,13.83,13.86,13.81,13.86,100
20151001|2015-03-11 04:00,11,13.84,13.84,13.78,13.8,128
20151001|2015-03-11 04:30,11,13.82,13.83,13.81,13.81,68
20151001|2015-03-11 05:00,11,13.81,13.83,13.74,13.76,489
20151001|2015-03-11 05:30,11,13.76,13.78,13.73,13.74,83
20151001|2015-03-11 06:00,11,13.74,13.76,13.74,13.76,24
20151001|2015-03-11 06:30,11,13.75,13.76,13.75,13.75,43
20151001|2015-03-11 07:00,11,13.76,13.81,13.76,13.81,208
20151001|2015-03-11 07:30,11,13.81,13.85,13.74,13.77,249
20151001|2015-03-11 08:00,11,13.76,13.78,13.75,13.76,23
20151001|2015-03-11 08:30,11,13.77,13.8,13.75,13.8,137
20151001|2015-03-11 09:00,11,13.79,13.82,13.79,13.8,190
20151001|2015-03-11 09:30,11,13.81,13.84,13.8,13.8,98
20151001|2015-03-11 10:00,11,13.79,13.82,13.75,13.76,175
20151001|2015-03-11 10:30,11,13.76,13.82,13.76,13.82,61
20151001|2015-03-11 11:00,11,13.81,13.84,13.76,13.82,298
20151001|2015-03-11 11:30,11,13.81,13.92,13.8,13.92,638
20151001|2015-03-12 03:30,12,13.92,13.92,13.84,13.86,55
20151001|2015-03-12 04:00,12,13.89,13.9,13.89,13.89,40
20151001|2015-03-12 04:30,12,13.89,13.9,13.89,13.89,17
20151001|2015-03-12 05:00,12,13.88,13.88,13.88,13.88,8
20151001|2015-03-12 05:30,12,13.88,13.9,13.87,13.88,69
20151001|2015-03-12 06:00,12,13.89,13.91,13.89,13.9,135
20151001|2015-03-12 06:30,12,13.9,13.92,13.9,13.92,196
20151001|2015-03-12 07:00,12,13.92,13.94,13.86,13.89,231
20151001|2015-03-12 07:30,12,13.89,13.93,13.86,13.88,853
20151001|2015-03-12 08:00,12,13.88,13.95,13.88,13.95,207
20151001|2015-03-12 08:30,12,13.95,14,13.94,13.98,300
20151001|2015-03-12 09:00,12,13.96,13.96,13.93,13.96,501
20151001|2015-03-12 09:30,12,13.96,13.98,13.91,13.92,106
20151001|2015-03-12 10:00,12,13.92,13.92,13.87,13.9,437
20151001|2015-03-12 10:30,12,13.91,13.95,13.86,13.86,223
20151001|2015-03-12 11:00,12,13.86,13.92,13.86,13.92,164
20151001|2015-03-12 11:30,12,13.91,13.97,13.89,13.94,796
20151001|2015-03-13 03:30,13,13.93,13.93,13.82,13.84,519
20151001|2015-03-13 04:00,13,13.84,13.84,13.81,13.82,152
20151001|2015-03-13 04:30,13,13.81,13.81,13.77,13.77,199
20151001|2015-03-13 05:00,13,13.78,13.78,13.77,13.77,103
20151001|2015-03-13 05:30,13,13.77,13.77,13.75,13.76,301
20151001|2015-03-13 06:00,13,13.76,13.77,13.76,13.76,46
20151001|2015-03-13 06:30,13,13.78,13.78,13.76,13.76,57
20151001|2015-03-13 07:00,13,13.75,13.75,13.59,13.64,3136
20151001|2015-03-13 07:30,13,13.65,13.66,13.61,13.65,521
20151001|2015-03-13 08:00,13,13.64,13.65,13.6,13.62,368
20151001|2015-03-13 08:30,13,13.58,13.58,13.43,13.47,1558
20151001|2015-03-13 09:00,13,13.46,13.49,13.45,13.47,426
20151001|2015-03-13 09:30,13,13.47,13.52,13.46,13.5,199
20151001|2015-03-13 10:00,13,13.49,13.51,13.38,13.39,648
20151001|2015-03-13 10:30,13,13.39,13.43,13.33,13.36,593
20151001|2015-03-13 11:00,13,13.36,13.41,13.29,13.29,369
20151001|2015-03-13 11:30,13,13.28,13.41,13.24,13.4,1620
20151001|2015-03-16 03:30,16,13.36,13.49,13.36,13.43,423
20151001|2015-03-16 04:00,16,13.42,13.44,13.42,13.42,8
20151001|2015-03-16 04:30,16,13.43,13.43,13.41,13.42,18
20151001|2015-03-16 05:00,16,13.44,13.45,13.42,13.44,18
20151001|2015-03-16 05:30,16,13.45,13.45,13.44,13.44,23
20151001|2015-03-16 06:00,16,13.45,13.48,13.44,13.48,69
20151001|2015-03-16 06:30,16,13.47,13.49,13.44,13.44,124
20151001|2015-03-16 07:00,16,13.46,13.54,13.46,13.54,175
20151001|2015-03-16 07:30,16,13.54,13.54,13.51,13.52,300
20151001|2015-03-16 08:00,16,13.52,13.53,13.5,13.52,299
20151001|2015-03-16 08:30,16,13.52,13.54,13.51,13.53,110
20151001|2015-03-16 09:00,16,13.54,13.58,13.52,13.53,569
20151001|2015-03-16 09:30,16,13.54,13.54,13.47,13.48,691
20151001|2015-03-16 10:00,16,13.48,13.57,13.48,13.57,499
20151001|2015-03-16 10:30,16,13.55,13.57,13.55,13.57,371
20151001|2015-03-16 11:00,16,13.56,13.61,13.55,13.56,780
20151001|2015-03-16 11:30,16,13.55,13.58,13.5,13.51,930
20151001|2015-03-17 03:30,17,13.45,13.46,13.43,13.46,124
20151001|2015-03-17 04:00,17,13.45,13.45,13.45,13.45,20
20151001|2015-03-17 04:30,17,13.45,13.5,13.45,13.5,9
20151001|2015-03-17 05:00,17,13.5,13.51,13.5,13.5,35
20151001|2015-03-17 05:30,17,13.48,13.48,13.42,13.42,45
20151001|2015-03-17 06:00,17,13.43,13.43,13.43,13.43,2
20151001|2015-03-17 06:30,17,13.45,13.45,13.43,13.43,3
20151001|2015-03-17 07:00,17,13.44,13.5,13.41,13.45,167
20151001|2015-03-17 07:30,17,13.45,13.47,13.36,13.37,197
20151001|2015-03-17 08:00,17,13.37,13.4,13.35,13.35,527
20151001|2015-03-17 08:30,17,13.34,13.39,13.33,13.39,388
20151001|2015-03-17 09:00,17,13.39,13.39,13.35,13.36,292
20151001|2015-03-17 09:30,17,13.36,13.44,13.35,13.43,394
20151001|2015-03-17 10:00,17,13.44,13.45,13.42,13.42,120
20151001|2015-03-17 10:30,17,13.43,13.48,13.43,13.47,93
20151001|2015-03-17 11:00,17,13.47,13.51,13.43,13.46,319
20151001|2015-03-17 11:30,17,13.47,13.55,13.46,13.51,700
20151001|2015-03-18 03:30,18,13.55,13.6,13.53,13.6,128
20151001|2015-03-18 04:00,18,13.59,13.63,13.59,13.6,16
20151001|2015-03-18 04:30,18,13.6,13.65,13.6,13.62,33
20151001|2015-03-18 05:00,18,13.64,13.64,13.62,13.62,12
20151001|2015-03-18 05:30,18,13.62,13.62,13.61,13.61,15
20151001|2015-03-18 06:00,18,13.62,13.65,13.58,13.62,257
20151001|2015-03-18 06:30,18,13.62,13.63,13.62,13.62,7
20151001|2015-03-18 07:00,18,13.62,13.62,13.53,13.55,536
20151001|2015-03-18 07:30,18,13.55,13.6,13.52,13.52,545
20151001|2015-03-18 08:00,18,13.52,13.62,13.52,13.62,235
20151001|2015-03-18 08:30,18,13.62,13.63,13.57,13.59,282
20151001|2015-03-18 09:00,18,13.58,13.65,13.58,13.65,747
20151001|2015-03-18 09:30,18,13.65,13.66,13.57,13.57,558
20151001|2015-03-18 10:00,18,13.55,13.55,13.45,13.52,1097
20151001|2015-03-18 10:30,18,13.53,13.53,13.4,13.44,448
20151001|2015-03-18 11:00,18,13.43,13.43,13.37,13.37,930
20151001|2015-03-18 11:30,18,13.39,13.5,13.39,13.46,613
20151001|2015-03-19 03:30,19,13.56,13.61,13.55,13.56,570
20151001|2015-03-19 04:00,19,13.57,13.59,13.56,13.56,356
20151001|2015-03-19 04:30,19,13.56,13.56,13.53,13.53,73
20151001|2015-03-19 05:00,19,13.53,13.56,13.53,13.56,61
20151001|2015-03-19 05:30,19,13.55,13.56,13.54,13.54,29
20151001|2015-03-19 06:00,19,13.55,13.57,13.55,13.57,4
20151001|2015-03-19 06:30,19,13.53,13.53,13.49,13.51,33
20151001|2015-03-19 07:00,19,13.49,13.5,13.38,13.4,1577
20151001|2015-03-19 07:30,19,13.4,13.44,13.38,13.42,262
20151001|2015-03-19 08:00,19,13.43,13.52,13.41,13.52,526
20151001|2015-03-19 08:30,19,13.52,13.55,13.5,13.51,206
20151001|2015-03-19 09:00,19,13.52,13.54,13.47,13.47,99
20151001|2015-03-19 09:30,19,13.47,13.47,13.4,13.47,615
20151001|2015-03-19 10:00,19,13.47,13.49,13.41,13.42,644
20151001|2015-03-19 10:30,19,13.4,13.4,13.32,13.36,1414
20151001|2015-03-19 11:00,19,13.35,13.39,13.33,13.37,320
20151001|2015-03-19 11:30,19,13.38,13.41,13.33,13.36,1593
20151001|2015-03-20 03:30,20,13.4,13.4,13.27,13.27,237
20151001|2015-03-20 04:00,20,13.27,13.28,13.26,13.27,93
20151001|2015-03-20 04:30,20,13.27,13.3,13.26,13.3,72
20151001|2015-03-20 05:00,20,13.28,13.31,13.27,13.28,329
20151001|2015-03-20 05:30,20,13.28,13.3,13.28,13.28,30
20151001|2015-03-20 06:00,20,13.27,13.28,13.26,13.28,28
20151001|2015-03-20 06:30,20,13.28,13.31,13.28,13.31,185
20151001|2015-03-20 07:00,20,13.31,13.34,13.23,13.24,333
20151001|2015-03-20 07:30,20,13.23,13.24,13.18,13.23,448
20151001|2015-03-20 08:00,20,13.24,13.37,13.24,13.31,628
20151001|2015-03-20 08:30,20,13.32,13.39,13.31,13.34,707
20151001|2015-03-20 09:00,20,13.35,13.49,13.31,13.46,966
20151001|2015-03-20 09:30,20,13.46,13.48,13.39,13.44,215
20151001|2015-03-20 10:00,20,13.45,13.47,13.39,13.4,247
20151001|2015-03-20 10:30,20,13.4,13.4,13.29,13.39,1379
20151001|2015-03-20 11:00,20,13.39,13.42,13.37,13.39,224
20151001|2015-03-20 11:30,20,13.39,13.43,13.38,13.43,1069
20151001|2015-03-23 03:30,23,13.45,13.45,13.38,13.38,335
20151001|2015-03-23 04:00,23,13.38,13.38,13.34,13.37,146
20151001|2015-03-23 04:30,23,13.39,13.44,13.38,13.44,272
20151001|2015-03-23 05:00,23,13.44,13.48,13.44,13.48,212
20151001|2015-03-23 05:30,23,13.48,13.51,13.47,13.5,216
20151001|2015-03-23 06:00,23,13.49,13.51,13.49,13.51,63
20151001|2015-03-23 06:30,23,13.51,13.52,13.48,13.49,110
20151001|2015-03-23 07:00,23,13.49,13.5,13.41,13.41,288
20151001|2015-03-23 07:30,23,13.42,13.43,13.39,13.4,59
20151001|2015-03-23 08:00,23,13.4,13.52,13.4,13.51,121
20151001|2015-03-23 08:30,23,13.51,13.55,13.49,13.51,317
20151001|2015-03-23 09:00,23,13.5,13.53,13.5,13.51,283
20151001|2015-03-23 09:30,23,13.52,13.56,13.51,13.55,587
20151001|2015-03-23 10:00,23,13.53,13.53,13.43,13.43,557
20151001|2015-03-23 10:30,23,13.44,13.49,13.41,13.48,431
20151001|2015-03-23 11:00,23,13.47,13.48,13.45,13.47,93
20151001|2015-03-23 11:30,23,13.47,13.56,13.44,13.55,441
20151001|2015-03-24 03:30,24,13.61,13.61,13.48,13.49,264
20151001|2015-03-24 04:00,24,13.49,13.49,13.47,13.47,14
20151001|2015-03-24 04:30,24,13.48,13.48,13.47,13.47,32
20151001|2015-03-24 05:00,24,13.49,13.52,13.49,13.52,46
20151001|2015-03-24 05:30,24,13.52,13.53,13.5,13.5,38
20151001|2015-03-24 06:00,24,13.51,13.56,13.5,13.54,134
20151001|2015-03-24 06:30,24,13.53,13.54,13.52,13.53,46
20151001|2015-03-24 07:00,24,13.54,13.62,13.54,13.62,111
20151001|2015-03-24 07:30,24,13.63,13.64,13.6,13.63,194
20151001|2015-03-24 08:00,24,13.63,13.63,13.45,13.52,410
20151001|2015-03-24 08:30,24,13.52,13.54,13.41,13.46,627
20151001|2015-03-24 09:00,24,13.44,13.46,13.39,13.39,1013
20151001|2015-03-24 09:30,24,13.4,13.43,13.4,13.42,131
20151001|2015-03-24 10:00,24,13.42,13.43,13.28,13.32,1228
20151001|2015-03-24 10:30,24,13.32,13.32,13.26,13.29,379
20151001|2015-03-24 11:00,24,13.28,13.33,13.27,13.32,217
20151001|2015-03-24 11:30,24,13.32,13.32,13.23,13.25,1315
20151001|2015-03-25 03:30,25,13.3,13.31,13.15,13.15,234
20151001|2015-03-25 04:00,25,13.15,13.18,13.14,13.17,85
20151001|2015-03-25 04:30,25,13.15,13.17,13.15,13.17,29
20151001|2015-03-25 05:00,25,13.16,13.18,13.15,13.18,209
20151001|2015-03-25 05:30,25,13.18,13.18,13.15,13.15,31
20151001|2015-03-25 06:00,25,13.16,13.16,13.14,13.16,33
20151001|2015-03-25 06:30,25,13.18,13.19,13.16,13.16,48
20151001|2015-03-25 07:00,25,13.18,13.28,13.14,13.28,466
20151001|2015-03-25 07:30,25,13.29,13.37,13.29,13.34,351
20151001|2015-03-25 08:00,25,13.34,13.34,13.27,13.32,346
20151001|2015-03-25 08:30,25,13.32,13.34,13.31,13.32,148
20151001|2015-03-25 09:00,25,13.32,13.36,13.31,13.36,165
20151001|2015-03-25 09:30,25,13.35,13.35,13.29,13.31,203
20151001|2015-03-25 10:00,25,13.31,13.33,13.3,13.32,174
20151001|2015-03-25 10:30,25,13.33,13.35,13.31,13.34,139
20151001|2015-03-25 11:00,25,13.33,13.38,13.33,13.36,113
20151001|2015-03-25 11:30,25,13.35,13.37,13.29,13.3,1141
20151001|2015-03-26 03:30,26,13.34,13.34,13.28,13.28,256
20151001|2015-03-26 04:00,26,13.28,13.28,13.25,13.25,180
20151001|2015-03-26 04:30,26,13.25,13.27,13.25,13.27,40
20151001|2015-03-26 05:00,26,13.25,13.27,13.25,13.27,97
20151001|2015-03-26 05:30,26,13.29,13.31,13.29,13.31,74
20151001|2015-03-26 06:00,26,13.28,13.28,13.27,13.27,22
20151001|2015-03-26 06:30,26,13.27,13.31,13.27,13.28,16
20151001|2015-03-26 07:00,26,13.26,13.29,13.22,13.22,62
20151001|2015-03-26 07:30,26,13.22,13.22,13.17,13.19,236
20151001|2015-03-26 08:00,26,13.19,13.25,13.17,13.22,161
20151001|2015-03-26 08:30,26,13.22,13.22,13.18,13.2,114
20151001|2015-03-26 09:00,26,13.2,13.2,13.12,13.14,395
20151001|2015-03-26 09:30,26,13.13,13.18,13.11,13.16,205
20151001|2015-03-26 10:00,26,13.16,13.2,13.1,13.15,518
20151001|2015-03-26 10:30,26,13.14,13.17,13.11,13.16,65
20151001|2015-03-26 11:00,26,13.17,13.2,13.15,13.2,223
20151001|2015-03-26 11:30,26,13.18,13.21,13.15,13.21,388
20151001|2015-03-27 03:30,27,13.17,13.18,13.07,13.07,677
20151001|2015-03-27 04:00,27,13.09,13.11,13.09,13.11,21
20151001|2015-03-27 04:30,27,13.11,13.13,13.11,13.12,8
20151001|2015-03-27 05:00,27,13.11,13.11,13.08,13.1,25
20151001|2015-03-27 05:30,27,13.08,13.13,13.08,13.13,90
20151001|2015-03-27 06:00,27,13.13,13.15,13.07,13.08,594
20151001|2015-03-27 06:30,27,13.08,13.08,13.07,13.07,213
20151001|2015-03-27 07:00,27,13.09,13.11,13.09,13.09,161
20151001|2015-03-27 07:30,27,13.09,13.09,13.07,13.09,604
20151001|2015-03-27 08:00,27,13.09,13.11,13.07,13.1,450
20151001|2015-03-27 08:30,27,13.1,13.14,13.09,13.12,354
20151001|2015-03-27 09:00,27,13.12,13.12,13.08,13.08,449
20151001|2015-03-27 09:30,27,13.08,13.09,13.03,13.03,861
20151001|2015-03-27 10:00,27,13.03,13.04,13.02,13.03,428
20151001|2015-03-27 10:30,27,13.03,13.04,13,13.02,1199
20151001|2015-03-27 11:00,27,13.02,13.02,12.95,12.97,1304
20151001|2015-03-27 11:30,27,12.96,13.02,12.93,12.94,847
20151001|2015-03-30 02:30,30,12.97,12.97,12.92,12.94,184
20151001|2015-03-30 03:00,30,12.94,12.96,12.93,12.96,17
20151001|2015-03-30 03:30,30,12.95,12.95,12.95,12.95,9
20151001|2015-03-30 04:00,30,12.96,12.96,12.93,12.93,15
20151001|2015-03-30 04:30,30,12.93,12.95,12.93,12.94,8
20151001|2015-03-30 05:00,30,12.94,12.94,12.94,12.94,3
20151001|2015-03-30 05:30,30,12.93,12.93,12.89,12.91,56
20151001|2015-03-30 06:00,30,12.91,12.92,12.89,12.9,49
20151001|2015-03-30 06:30,30,12.9,12.9,12.9,12.9,2
20151001|2015-03-30 07:00,30,12.91,12.91,12.79,12.84,507
20151001|2015-03-30 07:30,30,12.83,12.93,12.83,12.91,333
20151001|2015-03-30 08:00,30,12.91,12.91,12.85,12.88,476
20151001|2015-03-30 08:30,30,12.9,12.92,12.87,12.89,177
20151001|2015-03-30 09:00,30,12.89,12.89,12.8,12.85,409
20151001|2015-03-30 09:30,30,12.85,12.86,12.81,12.81,54
20151001|2015-03-30 10:00,30,12.82,12.85,12.79,12.82,424
20151001|2015-03-30 10:30,30,12.82,12.9,12.81,12.89,485
20151001|2015-03-30 11:00,30,12.89,12.9,12.87,12.9,316
20151001|2015-03-30 11:30,30,12.89,12.91,12.74,12.74,1453
20151001|2015-03-31 02:30,31,12.79,12.79,12.72,12.74,631
20151001|2015-03-31 03:00,31,12.73,12.74,12.73,12.74,66
20151001|2015-03-31 03:30,31,12.73,12.75,12.72,12.74,38
20151001|2015-03-31 04:00,31,12.74,12.77,12.73,12.74,91
20151001|2015-03-31 04:30,31,12.74,12.75,12.74,12.75,16
20151001|2015-03-31 05:00,31,12.75,12.76,12.75,12.76,76
20151001|2015-03-31 05:30,31,12.74,12.75,12.74,12.75,2
20151001|2015-03-31 06:00,31,12.75,12.76,12.75,12.75,4
20151001|2015-03-31 06:30,31,12.74,12.77,12.74,12.77,100
20151001|2015-03-31 07:00,31,12.78,12.79,12.73,12.75,275
20151001|2015-03-31 07:30,31,12.75,12.75,12.69,12.73,485
20151001|2015-03-31 08:00,31,12.74,12.84,12.74,12.82,949
20151001|2015-03-31 08:30,31,12.81,12.84,12.8,12.82,218
20151001|2015-03-31 09:00,31,12.82,12.82,12.77,12.77,198
20151001|2015-03-31 09:30,31,12.77,12.82,12.76,12.77,382
20151001|2015-03-31 10:00,31,12.77,12.82,12.77,12.81,302
20151001|2015-03-31 10:30,31,12.8,12.81,12.77,12.8,324
20151001|2015-03-31 11:00,31,12.81,12.84,12.72,12.72,361
20151001|2015-03-31 11:30,31,12.72,12.76,12.65,12.73,1340
20151001|2015-04-01 02:30,1,12.7,12.76,12.69,12.76,120
20151001|2015-04-01 03:00,1,12.75,12.76,12.71,12.71,59
20151001|2015-04-01 03:30,1,12.69,12.69,12.69,12.69,2
20151001|2015-04-01 04:00,1,12.7,12.74,12.7,12.74,36
20151001|2015-04-01 04:30,1,12.74,12.74,12.73,12.73,29
20151001|2015-04-01 05:00,1,12.74,12.75,12.73,12.73,55
20151001|2015-04-01 05:30,1,12.74,12.75,12.73,12.75,26
20151001|2015-04-01 06:00,1,12.73,12.74,12.72,12.73,7
20151001|2015-04-01 06:30,1,12.74,12.74,12.71,12.72,16
20151001|2015-04-01 07:00,1,12.72,12.83,12.72,12.82,474
20151001|2015-04-01 07:30,1,12.82,12.82,12.76,12.77,484
20151001|2015-04-01 08:00,1,12.77,12.8,12.76,12.77,176
20151001|2015-04-01 08:30,1,12.78,12.83,12.78,12.82,288
20151001|2015-04-01 09:00,1,12.83,12.84,12.79,12.83,206
20151001|2015-04-01 09:30,1,12.83,12.84,12.82,12.84,92
20151001|2015-04-01 10:00,1,12.84,12.91,12.84,12.91,627
20151001|2015-04-01 10:30,1,12.92,12.94,12.89,12.89,562
20151001|2015-04-01 11:00,1,12.89,12.94,12.89,12.93,214
20151001|2015-04-01 11:30,1,12.93,13,12.88,12.95,1648
20151001|2015-04-02 02:30,2,12.95,13.06,12.94,13.05,835
20151001|2015-04-02 03:00,2,13.05,13.05,13.02,13.02,74
20151001|2015-04-02 03:30,2,13.03,13.05,13.03,13.05,5
20151001|2015-04-02 04:00,2,13.05,13.06,13.05,13.05,19
20151001|2015-04-02 04:30,2,13.05,13.07,13.04,13.07,62
20151001|2015-04-02 05:00,2,13.06,13.06,13.04,13.06,84
20151001|2015-04-02 05:30,2,13.06,13.07,13.05,13.07,10
20151001|2015-04-02 06:00,2,13.08,13.08,13.07,13.07,15
20151001|2015-04-02 06:30,2,13.07,13.08,13.04,13.04,23
20151001|2015-04-02 07:00,2,13.05,13.07,13.04,13.05,105
20151001|2015-04-02 07:30,2,13.06,13.16,13.06,13.16,413
20151001|2015-04-02 08:00,2,13.17,13.2,13.17,13.2,267
20151001|2015-04-02 08:30,2,13.2,13.26,13.14,13.14,433
20151001|2015-04-02 09:00,2,13.14,13.24,13.14,13.2,446
20151001|2015-04-02 09:30,2,13.2,13.25,13.2,13.22,420
20151001|2015-04-02 10:00,2,13.22,13.25,13.21,13.25,135
20151001|2015-04-02 10:30,2,13.26,13.29,13.25,13.29,341
20151001|2015-04-02 11:00,2,13.29,13.31,13.28,13.31,140
20151001|2015-04-02 11:30,2,13.31,13.32,13.28,13.29,694
20151001|2015-04-06 06:30,6,13.38,13.41,13.32,13.32,425
20151001|2015-04-06 07:00,6,13.34,13.35,13.31,13.35,172
20151001|2015-04-06 07:30,6,13.33,13.34,13.26,13.27,99
20151001|2015-04-06 08:00,6,13.28,13.3,13.26,13.26,57
20151001|2015-04-06 08:30,6,13.27,13.32,13.27,13.29,152
20151001|2015-04-06 09:00,6,13.29,13.35,13.29,13.33,106
20151001|2015-04-06 09:30,6,13.33,13.33,13.3,13.31,175
20151001|2015-04-06 10:00,6,13.31,13.34,13.23,13.24,126
20151001|2015-04-06 10:30,6,13.24,13.25,13.17,13.21,186
20151001|2015-04-06 11:00,6,13.21,13.22,13.12,13.15,304
20151001|2015-04-06 11:30,6,13.14,13.24,13.12,13.22,975
20151001|2015-04-07 02:30,7,13.11,13.24,13.11,13.22,339
20151001|2015-04-07 03:00,7,13.22,13.23,13.22,13.23,129
20151001|2015-04-07 03:30,7,13.24,13.24,13.21,13.21,7
20151001|2015-04-07 04:00,7,13.2,13.2,13.2,13.2,1
20151001|2015-04-07 04:30,7,13.22,13.23,13.22,13.23,81
20151001|2015-04-07 05:00,7,13.22,13.22,13.2,13.2,13
20151001|2015-04-07 05:30,7,13.2,13.2,12.98,13.02,196
20151001|2015-04-07 06:00,7,13.02,13.08,13.02,13.08,16
20151001|2015-04-07 06:30,7,13.04,13.13,13.04,13.11,57
20151001|2015-04-07 07:00,7,13.14,13.22,13.14,13.21,74
20151001|2015-04-07 07:30,7,13.2,13.24,13.2,13.2,486
20151001|2015-04-07 08:00,7,13.19,13.28,13.19,13.23,209
20151001|2015-04-07 08:30,7,13.21,13.25,13.18,13.25,67
20151001|2015-04-07 09:00,7,13.25,13.28,13.24,13.28,124
20151001|2015-04-07 09:30,7,13.29,13.3,13.24,13.27,175
20151001|2015-04-07 10:00,7,13.27,13.34,13.27,13.33,422
20151001|2015-04-07 10:30,7,13.34,13.37,13.31,13.37,351
20151001|2015-04-07 11:00,7,13.37,13.37,13.34,13.36,210
20151001|2015-04-07 11:30,7,13.36,13.37,13.26,13.3,812
20151001|2015-04-08 02:30,8,13.3,13.33,13.27,13.33,175
20151001|2015-04-08 03:00,8,13.33,13.34,13.33,13.34,5
20151001|2015-04-08 03:30,8,13.32,13.34,13.32,13.34,4
20151001|2015-04-08 04:00,8,13.36,13.36,13.33,13.34,48
20151001|2015-04-08 04:30,8,13.33,13.37,13.33,13.37,22
20151001|2015-04-08 05:00,8,13.37,13.38,13.36,13.38,17
20151001|2015-04-08 05:30,8,13.37,13.38,13.36,13.37,58
20151001|2015-04-08 06:00,8,13.37,13.38,13.31,13.31,28
20151001|2015-04-08 06:30,8,13.31,13.36,13.28,13.36,175
20151001|2015-04-08 07:00,8,13.34,13.39,13.34,13.36,215
20151001|2015-04-08 07:30,8,13.37,13.4,13.36,13.4,132
20151001|2015-04-08 08:00,8,13.4,13.48,13.4,13.44,764
20151001|2015-04-08 08:30,8,13.44,13.47,13.43,13.43,433
20151001|2015-04-08 09:00,8,13.43,13.46,13.42,13.43,182
20151001|2015-04-08 09:30,8,13.43,13.51,13.43,13.51,498
20151001|2015-04-08 10:00,8,13.51,13.52,13.45,13.48,371
20151001|2015-04-08 10:30,8,13.48,13.49,13.46,13.48,278
20151001|2015-04-08 11:00,8,13.49,13.51,13.4,13.46,741
20151001|2015-04-08 11:30,8,13.45,13.47,13.33,13.33,1401
20151001|2015-04-09 02:30,9,13.41,13.41,13.36,13.38,83
20151001|2015-04-09 03:00,9,13.36,13.36,13.34,13.35,72
20151001|2015-04-09 03:30,9,13.36,13.37,13.36,13.37,2
20151001|2015-04-09 05:00,9,13.37,13.38,13.36,13.38,9
20151001|2015-04-09 05:30,9,13.37,13.37,13.32,13.32,84
20151001|2015-04-09 06:00,9,13.32,13.32,13.22,13.27,192
20151001|2015-04-09 06:30,9,13.26,13.28,13.25,13.28,43
20151001|2015-04-09 07:00,9,13.29,13.37,13.29,13.33,360
20151001|2015-04-09 07:30,9,13.3,13.3,13.16,13.22,629
20151001|2015-04-09 08:00,9,13.22,13.28,13.19,13.19,180
20151001|2015-04-09 08:30,9,13.2,13.29,13.2,13.23,168
20151001|2015-04-09 09:00,9,13.24,13.29,13.22,13.24,143
20151001|2015-04-09 09:30,9,13.23,13.24,13.14,13.15,529
20151001|2015-04-09 10:00,9,13.15,13.21,13.12,13.21,413
20151001|2015-04-09 10:30,9,13.2,13.2,13.11,13.15,443
20151001|2015-04-09 11:00,9,13.15,13.25,13.15,13.22,187
20151001|2015-04-09 11:30,9,13.22,13.29,13.19,13.29,540
20151001|2015-04-10 02:30,10,13.25,13.26,13.22,13.25,64
20151001|2015-04-10 03:00,10,13.26,13.28,13.25,13.28,24
20151001|2015-04-10 03:30,10,13.28,13.32,13.27,13.32,135
20151001|2015-04-10 04:00,10,13.32,13.33,13.32,13.32,46
20151001|2015-04-10 04:30,10,13.32,13.32,13.32,13.32,19
20151001|2015-04-10 05:00,10,13.32,13.32,13.3,13.3,253
20151001|2015-04-10 05:30,10,13.29,13.3,13.29,13.3,4
20151001|2015-04-10 06:00,10,13.3,13.3,13.27,13.27,191
20151001|2015-04-10 06:30,10,13.27,13.29,13.25,13.29,232
20151001|2015-04-10 07:00,10,13.3,13.31,13.2,13.22,417
20151001|2015-04-10 07:30,10,13.22,13.24,13.18,13.19,142
20151001|2015-04-10 08:00,10,13.2,13.26,13.18,13.23,296
20151001|2015-04-10 08:30,10,13.22,13.35,13.22,13.35,514
20151001|2015-04-10 09:00,10,13.34,13.36,13.29,13.34,213
20151001|2015-04-10 09:30,10,13.34,13.35,13.31,13.31,515
20151001|2015-04-10 10:00,10,13.3,13.36,13.29,13.33,405
20151001|2015-04-10 10:30,10,13.33,13.34,13.32,13.34,175
20151001|2015-04-10 11:00,10,13.33,13.35,13.3,13.33,282
20151001|2015-04-10 11:30,10,13.33,13.36,13.26,13.33,1075
20151001|2015-04-13 02:30,13,13.3,13.35,13.3,13.35,215
20151001|2015-04-13 03:00,13,13.34,13.36,13.34,13.35,151
20151001|2015-04-13 04:00,13,13.35,13.37,13.35,13.37,15
20151001|2015-04-13 04:30,13,13.39,13.39,13.38,13.38,23
20151001|2015-04-13 05:00,13,13.37,13.38,13.37,13.38,2
20151001|2015-04-13 05:30,13,13.35,13.35,13.34,13.35,10
20151001|2015-04-13 06:00,13,13.34,13.34,13.3,13.31,38
20151001|2015-04-13 06:30,13,13.31,13.31,13.28,13.31,215
20151001|2015-04-13 07:00,13,13.3,13.3,13.11,13.15,512
20151001|2015-04-13 07:30,13,13.14,13.19,13.11,13.14,469
20151001|2015-04-13 08:00,13,13.15,13.25,13.14,13.23,492
20151001|2015-04-13 08:30,13,13.24,13.31,13.24,13.31,201
20151001|2015-04-13 09:00,13,13.32,13.36,13.31,13.32,100
20151001|2015-04-13 09:30,13,13.31,13.34,13.29,13.31,129
20151001|2015-04-13 10:00,13,13.33,13.35,13.31,13.35,272
20151001|2015-04-13 10:30,13,13.35,13.38,13.35,13.35,240
20151001|2015-04-13 11:00,13,13.35,13.41,13.35,13.37,188
20151001|2015-04-13 11:30,13,13.37,13.38,13.29,13.31,492
20151001|2015-04-14 02:30,14,13.31,13.31,13.28,13.3,246
20151001|2015-04-14 03:00,14,13.32,13.32,13.29,13.3,15
20151001|2015-04-14 03:30,14,13.31,13.33,13.3,13.33,74
20151001|2015-04-14 04:00,14,13.32,13.33,13.31,13.31,37
20151001|2015-04-14 04:30,14,13.3,13.32,13.3,13.31,40
20151001|2015-04-14 05:00,14,13.32,13.33,13.3,13.32,25
20151001|2015-04-14 05:30,14,13.32,13.33,13.32,13.33,39
20151001|2015-04-14 06:00,14,13.32,13.33,13.32,13.33,40
20151001|2015-04-14 06:30,14,13.33,13.36,13.33,13.35,243
20151001|2015-04-14 07:00,14,13.35,13.37,13.29,13.29,232
20151001|2015-04-14 07:30,14,13.3,13.34,13.3,13.33,165
20151001|2015-04-14 08:00,14,13.33,13.38,13.33,13.34,424
20151001|2015-04-14 08:30,14,13.34,13.35,13.33,13.34,132
20151001|2015-04-14 09:00,14,13.34,13.42,13.34,13.41,392
20151001|2015-04-14 09:30,14,13.41,13.46,13.41,13.46,709
20151001|2015-04-14 10:00,14,13.46,13.5,13.45,13.48,633
20151001|2015-04-14 10:30,14,13.48,13.5,13.45,13.5,410
20151001|2015-04-14 11:00,14,13.5,13.53,13.5,13.5,622
20151001|2015-04-14 11:30,14,13.51,13.55,13.48,13.49,1246
20151001|2015-04-15 02:30,15,13.5,13.55,13.47,13.49,471
20151001|2015-04-15 03:00,15,13.49,13.5,13.48,13.5,200
20151001|2015-04-15 03:30,15,13.5,13.51,13.49,13.5,277
20151001|2015-04-15 04:30,15,13.48,13.49,13.47,13.48,109
20151001|2015-04-15 05:00,15,13.45,13.45,13.4,13.42,48
20151001|2015-04-15 05:30,15,13.42,13.45,13.4,13.4,134
20151001|2015-04-15 06:00,15,13.39,13.39,13.32,13.34,379
20151001|2015-04-15 06:30,15,13.34,13.38,13.34,13.37,173
20151001|2015-04-15 07:00,15,13.37,13.45,13.36,13.42,249
20151001|2015-04-15 07:30,15,13.42,13.45,13.41,13.43,194
20151001|2015-04-15 08:00,15,13.44,13.48,13.43,13.46,249
20151001|2015-04-15 08:30,15,13.46,13.47,13.44,13.47,293
20151001|2015-04-15 09:00,15,13.47,13.49,13.46,13.47,333
20151001|2015-04-15 09:30,15,13.47,13.49,13.36,13.36,485
20151001|2015-04-15 10:00,15,13.35,13.42,13.34,13.41,347
20151001|2015-04-15 10:30,15,13.4,13.45,13.4,13.44,604
20151001|2015-04-15 11:00,15,13.43,13.44,13.37,13.38,488
20151001|2015-04-15 11:30,15,13.39,13.42,13.34,13.34,1258
20151001|2015-04-16 02:30,16,13.31,13.4,13.31,13.37,173
20151001|2015-04-16 03:00,16,13.36,13.37,13.31,13.34,35
20151001|2015-04-16 03:30,16,13.37,13.4,13.37,13.4,9
20151001|2015-04-16 04:00,16,13.41,13.42,13.41,13.42,48
20151001|2015-04-16 04:30,16,13.41,13.43,13.41,13.43,29
20151001|2015-04-16 05:00,16,13.44,13.49,13.44,13.49,311
20151001|2015-04-16 05:30,16,13.48,13.49,13.47,13.47,54
20151001|2015-04-16 06:00,16,13.47,13.48,13.47,13.48,25
20151001|2015-04-16 06:30,16,13.46,13.47,13.42,13.46,134
20151001|2015-04-16 07:00,16,13.47,13.49,13.44,13.49,564
20151001|2015-04-16 07:30,16,13.49,13.5,13.46,13.47,159
20151001|2015-04-16 08:00,16,13.47,13.49,13.44,13.48,226
20151001|2015-04-16 08:30,16,13.48,13.5,13.45,13.48,325
20151001|2015-04-16 09:00,16,13.48,13.58,13.47,13.55,624
20151001|2015-04-16 09:30,16,13.56,13.61,13.56,13.59,466
20151001|2015-04-16 10:00,16,13.59,13.63,13.58,13.61,820
20151001|2015-04-16 10:30,16,13.61,13.75,13.61,13.72,2096
20151001|2015-04-16 11:00,16,13.72,13.75,13.67,13.69,1366
20151001|2015-04-16 11:30,16,13.68,13.74,13.68,13.69,1359
20151001|2015-04-17 02:30,17,13.61,13.71,13.61,13.69,632
20151001|2015-04-17 03:00,17,13.69,13.69,13.65,13.66,82
20151001|2015-04-17 03:30,17,13.66,13.67,13.65,13.67,45
20151001|2015-04-17 04:00,17,13.68,13.68,13.65,13.65,113
20151001|2015-04-17 04:30,17,13.65,13.66,13.65,13.66,19
20151001|2015-04-17 05:00,17,13.67,13.68,13.66,13.67,142
20151001|2015-04-17 05:30,17,13.63,13.63,13.63,13.63,8
20151001|2015-04-17 06:00,17,13.62,13.63,13.6,13.6,28
20151001|2015-04-17 06:30,17,13.61,13.62,13.61,13.62,12
20151001|2015-04-17 07:00,17,13.63,13.65,13.61,13.63,83
20151001|2015-04-17 07:30,17,13.62,13.63,13.55,13.58,443
20151001|2015-04-17 08:00,17,13.58,13.67,13.58,13.67,199
20151001|2015-04-17 08:30,17,13.67,13.69,13.65,13.68,617
20151001|2015-04-17 09:00,17,13.67,13.69,13.62,13.62,314
20151001|2015-04-17 09:30,17,13.62,13.7,13.61,13.68,568
20151001|2015-04-17 10:00,17,13.67,13.7,13.64,13.68,208
20151001|2015-04-17 10:30,17,13.68,13.75,13.67,13.75,603
20151001|2015-04-17 11:00,17,13.74,13.75,13.65,13.66,591
20151001|2015-04-17 11:30,17,13.66,13.67,13.49,13.51,1261
20151001|2015-04-20 02:30,20,13.58,13.58,13.54,13.56,140
20151001|2015-04-20 03:00,20,13.55,13.57,13.47,13.56,208
20151001|2015-04-20 03:30,20,13.55,13.55,13.49,13.49,75
20151001|2015-04-20 04:00,20,13.49,13.49,13.45,13.48,83
20151001|2015-04-20 04:30,20,13.47,13.48,13.46,13.46,52
20151001|2015-04-20 05:00,20,13.46,13.46,13.41,13.44,295
20151001|2015-04-20 05:30,20,13.43,13.43,13.39,13.42,317
20151001|2015-04-20 06:00,20,13.41,13.41,13.27,13.34,460
20151001|2015-04-20 06:30,20,13.34,13.38,13.31,13.36,263
20151001|2015-04-20 07:00,20,13.36,13.39,13.3,13.31,554
20151001|2015-04-20 07:30,20,13.32,13.36,13.3,13.32,343
20151001|2015-04-20 08:00,20,13.32,13.37,13.32,13.32,317
20151001|2015-04-20 08:30,20,13.33,13.35,13.28,13.35,496
20151001|2015-04-20 09:00,20,13.35,13.35,13.32,13.32,325
20151001|2015-04-20 09:30,20,13.32,13.32,13.16,13.17,2943
20151001|2015-04-20 10:00,20,13.17,13.25,13.17,13.23,271
20151001|2015-04-20 10:30,20,13.22,13.22,13.18,13.18,234
20151001|2015-04-20 11:00,20,13.17,13.23,13.15,13.17,966
20151001|2015-04-20 11:30,20,13.17,13.23,13.13,13.22,1189
20151001|2015-04-21 02:30,21,13.16,13.2,13.1,13.13,689
20151001|2015-04-21 03:00,21,13.13,13.16,13.13,13.13,219
20151001|2015-04-21 03:30,21,13.12,13.15,13.11,13.14,277
20151001|2015-04-21 04:00,21,13.14,13.18,13.13,13.18,215
20151001|2015-04-21 04:30,21,13.17,13.17,13.13,13.13,54
20151001|2015-04-21 05:00,21,13.15,13.15,13.13,13.14,292
20151001|2015-04-21 05:30,21,13.13,13.15,13.13,13.14,218
20151001|2015-04-21 06:00,21,13.14,13.15,13.14,13.14,63
20151001|2015-04-21 06:30,21,13.13,13.14,13.13,13.13,20
20151001|2015-04-21 07:00,21,13.13,13.18,13.11,13.17,859
20151001|2015-04-21 07:30,21,13.17,13.19,13.14,13.14,185
20151001|2015-04-21 08:00,21,13.13,13.13,12.97,12.99,1405
20151001|2015-04-21 08:30,21,12.99,13.05,12.94,12.96,777
20151001|2015-04-21 09:00,21,12.95,12.96,12.9,12.95,828
20151001|2015-04-21 09:30,21,12.94,12.96,12.92,12.93,216
20151001|2015-04-21 10:00,21,12.93,12.93,12.88,12.9,398
20151001|2015-04-21 10:30,21,12.89,12.91,12.87,12.88,336
20151001|2015-04-21 11:00,21,12.87,12.92,12.86,12.86,599
20151001|2015-04-21 11:30,21,12.86,12.98,12.86,12.97,1764
20151001|2015-04-22 02:30,22,12.93,12.96,12.89,12.93,384
20151001|2015-04-22 03:00,22,12.94,12.99,12.92,12.95,246
20151001|2015-04-22 03:30,22,12.94,12.97,12.92,12.95,96
20151001|2015-04-22 04:00,22,12.95,12.96,12.94,12.94,9
20151001|2015-04-22 04:30,22,12.94,12.94,12.91,12.93,191
20151001|2015-04-22 05:00,22,12.93,12.96,12.93,12.96,19
20151001|2015-04-22 05:30,22,12.96,12.98,12.93,12.95,135
20151001|2015-04-22 06:00,22,12.95,12.96,12.95,12.96,24
20151001|2015-04-22 06:30,22,12.97,12.98,12.97,12.97,33
20151001|2015-04-22 07:00,22,12.98,12.99,12.92,12.97,145
20151001|2015-04-22 07:30,22,12.96,12.98,12.95,12.98,221
20151001|2015-04-22 08:00,22,12.98,13.03,12.96,13.01,675
20151001|2015-04-22 08:30,22,13.01,13.04,13.01,13.01,411
20151001|2015-04-22 09:00,22,13.01,13.1,13.01,13.08,743
20151001|2015-04-22 09:30,22,13.08,13.08,13.03,13.05,182
20151001|2015-04-22 10:00,22,13.04,13.07,13.04,13.07,229
20151001|2015-04-22 10:30,22,13.08,13.11,13.07,13.1,272
20151001|2015-04-22 11:00,22,13.1,13.11,13.07,13.08,99
20151001|2015-04-22 11:30,22,13.08,13.09,13.04,13.06,707
20151001|2015-04-23 02:30,23,13.07,13.08,12.96,13.02,527
20151001|2015-04-23 03:00,23,13.03,13.08,13,13.06,410
20151001|2015-04-23 03:30,23,13.04,13.05,13.01,13.03,225
20151001|2015-04-23 04:00,23,13.03,13.03,12.98,12.98,33
20151001|2015-04-23 04:30,23,12.97,13.02,12.97,13.02,37
20151001|2015-04-23 05:00,23,13.01,13.03,13.01,13.02,162
20151001|2015-04-23 05:30,23,13.02,13.02,13,13.02,51
20151001|2015-04-23 06:00,23,13.01,13.05,13.01,13.05,44
20151001|2015-04-23 06:30,23,13.04,13.04,13.01,13.02,82
20151001|2015-04-23 07:00,23,13.01,13.08,13.01,13.03,314
20151001|2015-04-23 07:30,23,13.04,13.06,13.02,13.05,192
20151001|2015-04-23 08:00,23,13.05,13.31,13.05,13.25,1865
20151001|2015-04-23 08:30,23,13.25,13.3,13.22,13.27,774
20151001|2015-04-23 09:00,23,13.27,13.28,13.23,13.28,321
20151001|2015-04-23 09:30,23,13.27,13.4,13.27,13.31,932
20151001|2015-04-23 10:00,23,13.32,13.46,13.32,13.42,726
20151001|2015-04-23 10:30,23,13.42,13.43,13.39,13.43,212
20151001|2015-04-23 11:00,23,13.43,13.48,13.4,13.46,514
20151001|2015-04-23 11:30,23,13.47,13.51,13.42,13.44,963
20151001|2015-04-24 02:30,24,13.47,13.53,13.46,13.51,603
20151001|2015-04-24 03:00,24,13.5,13.5,13.48,13.5,90
20151001|2015-04-24 03:30,24,13.5,13.56,13.5,13.51,489
20151001|2015-04-24 04:00,24,13.51,13.51,13.49,13.49,103
20151001|2015-04-24 04:30,24,13.49,13.52,13.49,13.52,76
20151001|2015-04-24 05:00,24,13.51,13.52,13.49,13.49,65
20151001|2015-04-24 05:30,24,13.49,13.49,13.47,13.47,110
20151001|2015-04-24 06:00,24,13.47,13.47,13.43,13.45,311
20151001|2015-04-24 06:30,24,13.44,13.45,13.39,13.4,374
20151001|2015-04-24 07:00,24,13.43,13.54,13.42,13.5,907
20151001|2015-04-24 07:30,24,13.49,13.59,13.49,13.57,593
20151001|2015-04-24 08:00,24,13.57,13.57,13.52,13.57,409
20151001|2015-04-24 08:30,24,13.58,13.68,13.56,13.65,1021
20151001|2015-04-24 09:00,24,13.64,13.66,13.55,13.57,335
20151001|2015-04-24 09:30,24,13.59,13.63,13.55,13.59,768
20151001|2015-04-24 10:00,24,13.58,13.66,13.56,13.64,392
20151001|2015-04-24 10:30,24,13.63,13.68,13.62,13.62,389
20151001|2015-04-24 11:00,24,13.61,13.63,13.59,13.61,377
20151001|2015-04-24 11:30,24,13.62,13.63,13.56,13.56,1435
20151001|2015-04-27 02:30,27,13.53,13.56,13.36,13.48,597
20151001|2015-04-27 03:00,27,13.48,13.54,13.47,13.47,240
20151001|2015-04-27 03:30,27,13.48,13.5,13.46,13.46,67
20151001|2015-04-27 04:00,27,13.46,13.46,13.45,13.45,3
20151001|2015-04-27 04:30,27,13.46,13.48,13.44,13.44,61
20151001|2015-04-27 05:00,27,13.45,13.48,13.45,13.48,18
20151001|2015-04-27 05:30,27,13.48,13.5,13.48,13.5,142
20151001|2015-04-27 06:00,27,13.5,13.5,13.43,13.43,93
20151001|2015-04-27 06:30,27,13.43,13.44,13.39,13.44,181
20151001|2015-04-27 07:00,27,13.42,13.54,13.41,13.54,230
20151001|2015-04-27 07:30,27,13.53,13.65,13.53,13.63,324
20151001|2015-04-27 08:00,27,13.62,13.65,13.61,13.64,766
20151001|2015-04-27 08:30,27,13.64,13.64,13.53,13.57,895
20151001|2015-04-27 09:00,27,13.58,13.65,13.58,13.63,342
20151001|2015-04-27 09:30,27,13.63,13.65,13.61,13.65,444
20151001|2015-04-27 10:00,27,13.64,13.71,13.64,13.69,1229
20151001|2015-04-27 10:30,27,13.69,13.82,13.69,13.8,2023
20151001|2015-04-27 11:00,27,13.8,13.82,13.79,13.79,466
20151001|2015-04-27 11:30,27,13.8,13.84,13.79,13.82,1439
20151001|2015-04-28 02:30,28,13.82,13.82,13.72,13.79,421
20151001|2015-04-28 03:00,28,13.8,13.82,13.8,13.8,105
20151001|2015-04-28 03:30,28,13.79,13.81,13.79,13.81,32
20151001|2015-04-28 04:00,28,13.81,13.82,13.8,13.8,48
20151001|2015-04-28 04:30,28,13.81,13.81,13.81,13.81,64
20151001|2015-04-28 05:00,28,13.81,13.85,13.81,13.85,375
20151001|2015-04-28 05:30,28,13.84,13.85,13.82,13.83,72
20151001|2015-04-28 06:00,28,13.83,13.87,13.82,13.87,588
20151001|2015-04-28 06:30,28,13.88,13.9,13.84,13.84,188
20151001|2015-04-28 07:00,28,13.84,13.87,13.79,13.84,318
20151001|2015-04-28 07:30,28,13.84,13.88,13.84,13.88,226
20151001|2015-04-28 08:00,28,13.88,13.89,13.82,13.83,531
20151001|2015-04-28 08:30,28,13.83,13.84,13.79,13.8,348
20151001|2015-04-28 09:00,28,13.81,13.89,13.81,13.83,403
20151001|2015-04-28 09:30,28,13.82,13.85,13.71,13.76,719
20151001|2015-04-28 10:00,28,13.76,13.78,13.72,13.74,404
20151001|2015-04-28 10:30,28,13.74,13.76,13.58,13.61,859
20151001|2015-04-28 11:00,28,13.6,13.66,13.6,13.65,519
20151001|2015-04-28 11:30,28,13.66,13.69,13.65,13.67,977
20151001|2015-04-29 02:30,29,13.65,13.66,13.52,13.58,259
20151001|2015-04-29 03:00,29,13.58,13.59,13.56,13.56,101
20151001|2015-04-29 03:30,29,13.56,13.59,13.53,13.56,467
20151001|2015-04-29 04:00,29,13.56,13.56,13.55,13.55,49
20151001|2015-04-29 04:30,29,13.54,13.54,13.39,13.43,587
20151001|2015-04-29 05:00,29,13.44,13.49,13.43,13.48,275
20151001|2015-04-29 05:30,29,13.49,13.49,13.48,13.48,10
20151001|2015-04-29 06:00,29,13.49,13.5,13.47,13.48,45
20151001|2015-04-29 06:30,29,13.5,13.51,13.5,13.5,19
20151001|2015-04-29 07:00,29,13.5,13.51,13.41,13.45,623
20151001|2015-04-29 07:30,29,13.47,13.57,13.42,13.49,481
20151001|2015-04-29 08:00,29,13.49,13.53,13.43,13.43,211
20151001|2015-04-29 08:30,29,13.43,13.49,13.43,13.46,225
20151001|2015-04-29 09:00,29,13.45,13.53,13.45,13.52,263
20151001|2015-04-29 09:30,29,13.52,13.59,13.5,13.58,548
20151001|2015-04-29 10:00,29,13.58,13.58,13.48,13.49,448
20151001|2015-04-29 10:30,29,13.49,13.56,13.48,13.54,152
20151001|2015-04-29 11:00,29,13.54,13.57,13.5,13.54,395
20151001|2015-04-29 11:30,29,13.53,13.58,13.48,13.58,1069
20151001|2015-04-30 02:30,30,13.55,13.57,13.53,13.57,366
20151001|2015-04-30 03:00,30,13.58,13.73,13.58,13.65,454
20151001|2015-04-30 03:30,30,13.66,13.76,13.66,13.74,487
20151001|2015-04-30 04:00,30,13.75,13.79,13.75,13.77,356
20151001|2015-04-30 04:30,30,13.77,13.77,13.74,13.76,141
20151001|2015-04-30 05:00,30,13.75,13.8,13.75,13.77,471
20151001|2015-04-30 05:30,30,13.77,13.77,13.75,13.75,137
20151001|2015-04-30 06:00,30,13.75,13.77,13.75,13.77,203
20151001|2015-04-30 06:30,30,13.77,13.78,13.73,13.76,368
20151001|2015-04-30 07:00,30,13.76,13.86,13.71,13.86,1646
20151001|2015-04-30 07:30,30,13.86,13.89,13.68,13.7,916
20151001|2015-04-30 08:00,30,13.7,13.76,13.65,13.69,480
20151001|2015-04-30 08:30,30,13.69,13.7,13.49,13.6,1181
20151001|2015-04-30 09:00,30,13.6,13.65,13.45,13.48,792
20151001|2015-04-30 09:30,30,13.5,13.52,13.37,13.43,1247
20151001|2015-04-30 10:00,30,13.44,13.47,13.31,13.45,1193
20151001|2015-04-30 10:30,30,13.45,13.57,13.37,13.56,618
20151001|2015-04-30 11:00,30,13.56,13.57,13.46,13.53,430
20151001|2015-04-30 11:30,30,13.53,13.62,13.53,13.57,1718
20151001|2015-05-01 02:30,1,13.56,13.6,13.52,13.58,74
20151001|2015-05-01 03:00,1,13.59,13.62,13.59,13.61,100
20151001|2015-05-01 03:30,1,13.62,13.63,13.58,13.62,534
20151001|2015-05-01 04:00,1,13.62,13.62,13.61,13.62,55
20151001|2015-05-01 04:30,1,13.62,13.65,13.6,13.64,225
20151001|2015-05-01 05:00,1,13.62,13.64,13.57,13.61,338
20151001|2015-05-01 05:30,1,13.61,13.61,13.57,13.61,98
20151001|2015-05-01 06:00,1,13.61,13.7,13.61,13.65,280
20151001|2015-05-01 06:30,1,13.65,13.72,13.65,13.68,808
20151001|2015-05-01 07:00,1,13.68,13.74,13.65,13.69,342
20151001|2015-05-01 07:30,1,13.69,13.69,13.57,13.59,163
20151001|2015-05-01 08:00,1,13.59,13.59,13.48,13.52,485
20151001|2015-05-01 08:30,1,13.53,13.56,13.47,13.5,343
20151001|2015-05-01 09:00,1,13.49,13.49,13.33,13.35,582
20151001|2015-05-01 09:30,1,13.35,13.36,13.27,13.35,919
20151001|2015-05-01 10:00,1,13.35,13.39,13.29,13.3,398
20151001|2015-05-01 10:30,1,13.3,13.38,13.29,13.32,436
20151001|2015-05-01 11:00,1,13.32,13.33,13.3,13.32,393
20151001|2015-05-01 11:30,1,13.31,13.36,13.3,13.35,1283
20151001|2015-05-04 06:30,4,13.3,13.3,13.13,13.16,701
20151001|2015-05-04 07:00,4,13.14,13.16,13.11,13.11,397
20151001|2015-05-04 07:30,4,13.12,13.12,13.07,13.08,417
20151001|2015-05-04 08:00,4,13.09,13.18,13.05,13.13,409
20151001|2015-05-04 08:30,4,13.12,13.14,13.05,13.05,559
20151001|2015-05-04 09:00,4,13.06,13.1,13.04,13.08,500
20151001|2015-05-04 09:30,4,13.08,13.09,13.04,13.04,365
20151001|2015-05-04 10:00,4,13.04,13.04,12.93,12.94,1680
20151001|2015-05-04 10:30,4,12.95,12.98,12.95,12.96,334
20151001|2015-05-04 11:00,4,12.95,12.97,12.9,12.94,733
20151001|2015-05-04 11:30,4,12.94,13,12.88,12.93,1943
20151001|2015-05-05 02:30,5,12.94,12.94,12.88,12.91,734
20151001|2015-05-05 03:00,5,12.91,12.92,12.86,12.88,134
20151001|2015-05-05 03:30,5,12.87,12.87,12.83,12.85,166
20151001|2015-05-05 04:00,5,12.86,12.93,12.86,12.93,31
20151001|2015-05-05 04:30,5,12.93,12.98,12.93,12.96,133
20151001|2015-05-05 05:00,5,12.95,12.99,12.95,12.96,60
20151001|2015-05-05 05:30,5,12.96,12.98,12.96,12.98,10
20151001|2015-05-05 06:00,5,12.98,13.04,12.96,13.03,376
20151001|2015-05-05 06:30,5,13.03,13.07,12.98,13,495
20151001|2015-05-05 07:00,5,13,13.01,12.95,12.98,258
20151001|2015-05-05 07:30,5,12.99,13.04,12.98,12.98,283
20151001|2015-05-05 08:00,5,12.99,13.01,12.95,12.99,222
20151001|2015-05-05 08:30,5,13,13,12.96,12.96,186
20151001|2015-05-05 09:00,5,12.96,12.96,12.91,12.93,666
20151001|2015-05-05 09:30,5,12.93,13.06,12.93,13.03,221
20151001|2015-05-05 10:00,5,13.04,13.04,12.93,12.93,447
20151001|2015-05-05 10:30,5,12.94,12.99,12.93,12.99,186
20151001|2015-05-05 11:00,5,13.01,13.07,12.98,13.01,292
20151001|2015-05-05 11:30,5,13.01,13.18,13,13.13,763
20151001|2015-05-06 02:30,6,13.18,13.28,13.15,13.23,486
20151001|2015-05-06 03:00,6,13.24,13.25,13.21,13.24,152
20151001|2015-05-06 03:30,6,13.25,13.26,13.24,13.25,126
20151001|2015-05-06 04:00,6,13.24,13.24,13.19,13.21,59
20151001|2015-05-06 04:30,6,13.22,13.23,13.19,13.23,34
20151001|2015-05-06 05:00,6,13.23,13.24,13.19,13.22,227
20151001|2015-05-06 05:30,6,13.22,13.28,13.22,13.27,222
20151001|2015-05-06 06:00,6,13.27,13.27,13.23,13.23,51
20151001|2015-05-06 06:30,6,13.23,13.23,13.14,13.16,249
20151001|2015-05-06 07:00,6,13.16,13.24,13.13,13.19,400
20151001|2015-05-06 07:30,6,13.19,13.22,13.18,13.2,250
20151001|2015-05-06 08:00,6,13.21,13.27,13.21,13.25,315
20151001|2015-05-06 08:30,6,13.26,13.28,13.19,13.27,301
20151001|2015-05-06 09:00,6,13.26,13.27,13.21,13.24,339
20151001|2015-05-06 09:30,6,13.24,13.33,13.24,13.24,506
20151001|2015-05-06 10:00,6,13.24,13.3,13.22,13.24,409
20151001|2015-05-06 10:30,6,13.24,13.27,13.2,13.2,649
20151001|2015-05-06 11:00,6,13.2,13.24,13.2,13.24,417
20151001|2015-05-06 11:30,6,13.24,13.27,13.22,13.27,785
20151001|2015-05-07 02:30,7,13.34,13.36,13.25,13.25,100
20151001|2015-05-07 03:00,7,13.26,13.27,13.25,13.26,24
20151001|2015-05-07 03:30,7,13.26,13.27,13.26,13.27,52
20151001|2015-05-07 04:00,7,13.27,13.35,13.27,13.35,138
20151001|2015-05-07 04:30,7,13.35,13.41,13.35,13.4,274
20151001|2015-05-07 05:00,7,13.39,13.39,13.36,13.38,80
20151001|2015-05-07 05:30,7,13.37,13.38,13.36,13.36,12
20151001|2015-05-07 06:00,7,13.36,13.37,13.34,13.36,139
20151001|2015-05-07 06:30,7,13.37,13.37,13.35,13.36,26
20151001|2015-05-07 07:00,7,13.35,13.4,13.34,13.37,396
20151001|2015-05-07 07:30,7,13.38,13.38,13.33,13.35,876
20151001|2015-05-07 08:00,7,13.36,13.39,13.28,13.28,580
20151001|2015-05-07 08:30,7,13.29,13.29,13.1,13.12,2835
20151001|2015-05-07 09:00,7,13.11,13.13,13.05,13.08,975
20151001|2015-05-07 09:30,7,13.1,13.12,13.06,13.08,510
20151001|2015-05-07 10:00,7,13.07,13.25,13.06,13.24,550
20151001|2015-05-07 10:30,7,13.24,13.34,13.23,13.32,728
20151001|2015-05-07 11:00,7,13.32,13.4,13.3,13.38,734
20151001|2015-05-07 11:30,7,13.37,13.4,13.3,13.4,936
20151001|2015-05-08 02:30,8,13.4,13.43,13.35,13.35,301
20151001|2015-05-08 03:00,8,13.35,13.4,13.35,13.39,96
20151001|2015-05-08 03:30,8,13.39,13.39,13.37,13.38,66
20151001|2015-05-08 04:00,8,13.37,13.37,13.31,13.33,229
20151001|2015-05-08 04:30,8,13.35,13.35,13.34,13.35,13
20151001|2015-05-08 05:00,8,13.33,13.35,13.32,13.35,37
20151001|2015-05-08 05:30,8,13.33,13.35,13.33,13.35,20
20151001|2015-05-08 06:00,8,13.35,13.39,13.35,13.39,51
20151001|2015-05-08 06:30,8,13.38,13.42,13.38,13.39,412
20151001|2015-05-08 07:00,8,13.39,13.43,13.37,13.39,476
20151001|2015-05-08 07:30,8,13.41,13.7,13.41,13.69,2939
20151001|2015-05-08 08:00,8,13.67,13.68,13.62,13.63,1679
20151001|2015-05-08 08:30,8,13.63,13.64,13.56,13.57,973
20151001|2015-05-08 09:00,8,13.57,13.68,13.55,13.65,852
20151001|2015-05-08 09:30,8,13.64,13.69,13.64,13.68,438
20151001|2015-05-08 10:00,8,13.69,13.7,13.66,13.67,493
20151001|2015-05-08 10:30,8,13.68,13.7,13.67,13.7,494
20151001|2015-05-08 11:00,8,13.69,13.72,13.69,13.71,1094
20151001|2015-05-08 11:30,8,13.71,13.79,13.66,13.68,2293
20151001|2015-05-11 02:30,11,13.67,13.73,13.67,13.69,666
20151001|2015-05-11 03:00,11,13.7,13.73,13.7,13.73,87
20151001|2015-05-11 03:30,11,13.71,13.73,13.7,13.71,54
20151001|2015-05-11 04:00,11,13.71,13.72,13.71,13.71,14
20151001|2015-05-11 04:30,11,13.72,13.72,13.69,13.72,331
20151001|2015-05-11 05:00,11,13.72,13.78,13.72,13.77,108
20151001|2015-05-11 05:30,11,13.77,13.79,13.77,13.78,40
20151001|2015-05-11 06:00,11,13.79,13.79,13.76,13.79,74
20151001|2015-05-11 06:30,11,13.79,13.79,13.77,13.79,338
20151001|2015-05-11 07:00,11,13.79,13.84,13.78,13.83,844
20151001|2015-05-11 07:30,11,13.84,13.84,13.77,13.81,838
20151001|2015-05-11 08:00,11,13.81,13.85,13.8,13.84,394
20151001|2015-05-11 08:30,11,13.84,13.85,13.75,13.8,877
20151001|2015-05-11 09:00,11,13.8,13.82,13.76,13.78,258
20151001|2015-05-11 09:30,11,13.78,13.82,13.73,13.74,256
20151001|2015-05-11 10:00,11,13.73,13.73,13.58,13.65,1493
20151001|2015-05-11 10:30,11,13.66,13.76,13.64,13.76,310
20151001|2015-05-11 11:00,11,13.76,13.78,13.72,13.72,382
20151001|2015-05-11 11:30,11,13.72,13.86,13.72,13.82,1558
20151001|2015-05-12 02:30,12,13.81,13.85,13.7,13.7,790
20151001|2015-05-12 03:00,12,13.71,13.74,13.67,13.73,227
20151001|2015-05-12 03:30,12,13.73,13.78,13.71,13.75,71
20151001|2015-05-12 04:00,12,13.74,13.74,13.7,13.71,10
20151001|2015-05-12 04:30,12,13.72,13.73,13.7,13.71,122
20151001|2015-05-12 05:00,12,13.71,13.75,13.71,13.75,15
20151001|2015-05-12 05:30,12,13.77,13.79,13.77,13.78,16
20151001|2015-05-12 06:00,12,13.78,13.8,13.72,13.72,191
20151001|2015-05-12 06:30,12,13.75,13.8,13.71,13.75,165
20151001|2015-05-12 07:00,12,13.74,13.79,13.71,13.77,519
20151001|2015-05-12 07:30,12,13.77,13.78,13.72,13.77,587
20151001|2015-05-12 08:00,12,13.77,13.82,13.77,13.79,806
20151001|2015-05-12 08:30,12,13.8,13.83,13.8,13.82,774
20151001|2015-05-12 09:00,12,13.82,13.83,13.81,13.83,441
20151001|2015-05-12 09:30,12,13.83,13.89,13.83,13.87,769
20151001|2015-05-12 10:00,12,13.88,13.88,13.8,13.8,778
20151001|2015-05-12 10:30,12,13.81,13.85,13.79,13.81,192
20151001|2015-05-12 11:00,12,13.82,13.85,13.8,13.84,416
20151001|2015-05-12 11:30,12,13.84,13.89,13.82,13.88,1300
20151001|2015-05-13 02:30,13,13.89,13.9,13.87,13.89,951
20151001|2015-05-13 03:00,13,13.89,13.9,13.89,13.89,186
20151001|2015-05-13 03:30,13,13.88,13.88,13.87,13.87,48
20151001|2015-05-13 04:00,13,13.88,13.88,13.83,13.83,55
20151001|2015-05-13 04:30,13,13.85,13.85,13.81,13.81,62
20151001|2015-05-13 05:00,13,13.83,13.84,13.82,13.82,59
20151001|2015-05-13 05:30,13,13.81,13.82,13.72,13.73,184
20151001|2015-05-13 06:00,13,13.74,13.76,13.72,13.73,129
20151001|2015-05-13 06:30,13,13.74,13.74,13.71,13.73,291
20151001|2015-05-13 07:00,13,13.74,13.87,13.74,13.87,153
20151001|2015-05-13 07:30,13,13.88,13.9,13.85,13.86,672
20151001|2015-05-13 08:00,13,13.85,13.89,13.84,13.85,245
20151001|2015-05-13 08:30,13,13.85,13.85,13.64,13.72,833
20151001|2015-05-13 09:00,13,13.73,13.75,13.53,13.57,1707
20151001|2015-05-13 09:30,13,13.56,13.57,13.41,13.47,2459
20151001|2015-05-13 10:00,13,13.48,13.48,13.37,13.39,910
20151001|2015-05-13 10:30,13,13.39,13.42,13.36,13.39,552
20151001|2015-05-13 11:00,13,13.39,13.42,13.37,13.41,229
20151001|2015-05-13 11:30,13,13.42,13.42,13.26,13.26,1894
20151001|2015-05-14 02:30,14,13.3,13.35,13.3,13.33,556
20151001|2015-05-14 03:00,14,13.34,13.37,13.34,13.36,116
20151001|2015-05-14 03:30,14,13.36,13.37,13.36,13.37,67
20151001|2015-05-14 04:00,14,13.37,13.38,13.33,13.33,103
20151001|2015-05-14 04:30,14,13.32,13.38,13.32,13.38,316
20151001|2015-05-14 05:00,14,13.37,13.42,13.37,13.42,60
20151001|2015-05-14 05:30,14,13.42,13.45,13.41,13.41,231
20151001|2015-05-14 06:00,14,13.4,13.42,13.36,13.36,88
20151001|2015-05-14 06:30,14,13.36,13.42,13.36,13.41,38
20151001|2015-05-14 07:00,14,13.42,13.44,13.32,13.33,177
20151001|2015-05-14 07:30,14,13.34,13.39,13.32,13.36,231
20151001|2015-05-14 08:00,14,13.36,13.39,13.33,13.34,215
20151001|2015-05-14 08:30,14,13.35,13.36,13.19,13.19,927
20151001|2015-05-14 09:00,14,13.18,13.19,13.11,13.14,748
20151001|2015-05-14 09:30,14,13.13,13.22,13.11,13.12,669
20151001|2015-05-14 10:00,14,13.13,13.15,13.13,13.13,438
20151001|2015-05-14 10:30,14,13.16,13.19,13.14,13.18,280
20151001|2015-05-14 11:00,14,13.18,13.18,13.14,13.14,340
20151001|2015-05-14 11:30,14,13.15,13.24,13.13,13.2,765
20151001|2015-05-15 02:30,15,13.24,13.33,13.22,13.32,242
20151001|2015-05-15 03:00,15,13.32,13.35,13.31,13.31,71
20151001|2015-05-15 03:30,15,13.31,13.32,13.31,13.32,45
20151001|2015-05-15 04:00,15,13.33,13.37,13.33,13.33,143
20151001|2015-05-15 04:30,15,13.33,13.34,13.32,13.32,54
20151001|2015-05-15 05:00,15,13.33,13.38,13.32,13.37,101
20151001|2015-05-15 05:30,15,13.37,13.44,13.37,13.44,243
20151001|2015-05-15 06:00,15,13.43,13.43,13.36,13.36,232
20151001|2015-05-15 06:30,15,13.36,13.37,13.35,13.36,70
20151001|2015-05-15 07:00,15,13.36,13.36,13.3,13.3,219
20151001|2015-05-15 07:30,15,13.31,13.33,13.28,13.29,229
20151001|2015-05-15 08:00,15,13.29,13.32,13.27,13.28,355
20151001|2015-05-15 08:30,15,13.28,13.35,13.27,13.32,152
20151001|2015-05-15 09:00,15,13.33,13.36,13.32,13.36,147
20151001|2015-05-15 09:30,15,13.36,13.37,13.32,13.36,380
20151001|2015-05-15 10:00,15,13.36,13.39,13.33,13.34,439
20151001|2015-05-15 10:30,15,13.34,13.34,13.31,13.32,607
20151001|2015-05-15 11:00,15,13.32,13.33,13.23,13.24,341
20151001|2015-05-15 11:30,15,13.24,13.26,13.17,13.18,981
20151001|2015-05-18 02:30,18,13.1,13.14,13.08,13.12,763
20151001|2015-05-18 03:00,18,13.12,13.15,13.11,13.11,43
20151001|2015-05-18 03:30,18,13.12,13.13,13.1,13.11,274
20151001|2015-05-18 04:00,18,13.1,13.11,13.08,13.11,237
20151001|2015-05-18 04:30,18,13.12,13.16,13.11,13.15,130
20151001|2015-05-18 05:00,18,13.15,13.15,13.14,13.14,7
20151001|2015-05-18 05:30,18,13.14,13.16,13.14,13.15,12
20151001|2015-05-18 06:00,18,13.15,13.22,13.15,13.18,75
20151001|2015-05-18 06:30,18,13.19,13.2,13.18,13.2,24
20151001|2015-05-18 07:00,18,13.17,13.22,13.12,13.12,828
20151001|2015-05-18 07:30,18,13.11,13.17,13.1,13.12,205
20151001|2015-05-18 08:00,18,13.11,13.14,13.09,13.14,328
20151001|2015-05-18 08:30,18,13.14,13.15,13.05,13.08,591
20151001|2015-05-18 09:00,18,13.08,13.09,13.06,13.07,206
20151001|2015-05-18 09:30,18,13.08,13.08,13.04,13.05,627
20151001|2015-05-18 10:00,18,13.05,13.07,13.04,13.04,380
20151001|2015-05-18 10:30,18,13.05,13.08,13.04,13.08,510
20151001|2015-05-18 11:00,18,13.07,13.1,13.04,13.08,774
20151001|2015-05-18 11:30,18,13.08,13.16,13.07,13.15,1230
20151001|2015-05-19 02:30,19,13.11,13.2,13.08,13.2,310
20151001|2015-05-19 03:00,19,13.17,13.2,13.17,13.19,184
20151001|2015-05-19 03:30,19,13.18,13.19,13.16,13.17,105
20151001|2015-05-19 04:00,19,13.18,13.2,13.17,13.19,72
20151001|2015-05-19 04:30,19,13.18,13.2,13.18,13.2,40
20151001|2015-05-19 05:00,19,13.19,13.19,13.17,13.18,82
20151001|2015-05-19 05:30,19,13.17,13.19,13.16,13.19,68
20151001|2015-05-19 06:00,19,13.18,13.19,13.15,13.17,48
20151001|2015-05-19 06:30,19,13.17,13.19,13.15,13.17,224
20151001|2015-05-19 07:00,19,13.18,13.24,13.14,13.24,890
20151001|2015-05-19 07:30,19,13.24,13.31,13.2,13.26,1305
20151001|2015-05-19 08:00,19,13.25,13.29,13.23,13.26,370
20151001|2015-05-19 08:30,19,13.27,13.27,13.11,13.17,769
20151001|2015-05-19 09:00,19,13.18,13.18,13.12,13.14,408
20151001|2015-05-19 09:30,19,13.15,13.2,13.15,13.16,235
20151001|2015-05-19 10:00,19,13.16,13.18,13.13,13.15,199
20151001|2015-05-19 10:30,19,13.16,13.27,13.16,13.26,670
20151001|2015-05-19 11:00,19,13.27,13.29,13.23,13.27,577
20151001|2015-05-19 11:30,19,13.27,13.27,13.18,13.25,1068
20151001|2015-05-20 02:30,20,13.2,13.22,13.17,13.21,137
20151001|2015-05-20 03:00,20,13.22,13.23,13.19,13.19,50
20151001|2015-05-20 03:30,20,13.18,13.2,13.18,13.2,30
20151001|2015-05-20 04:00,20,13.2,13.2,13.19,13.2,53
20151001|2015-05-20 04:30,20,13.19,13.2,13.18,13.19,113
20151001|2015-05-20 05:00,20,13.17,13.18,13.13,13.13,63
20151001|2015-05-20 05:30,20,13.13,13.13,13.12,13.13,46
20151001|2015-05-20 06:00,20,13.12,13.14,13.09,13.1,214
20151001|2015-05-20 06:30,20,13.11,13.15,13.11,13.15,34
20151001|2015-05-20 07:00,20,13.14,13.14,13.09,13.11,450
20151001|2015-05-20 07:30,20,13.12,13.15,13.11,13.13,253
20151001|2015-05-20 08:00,20,13.14,13.15,13.09,13.12,200
20151001|2015-05-20 08:30,20,13.12,13.12,12.99,13.07,1040
20151001|2015-05-20 09:00,20,13.07,13.09,13.05,13.06,204
20151001|2015-05-20 09:30,20,13.06,13.06,13.04,13.06,116
20151001|2015-05-20 10:00,20,13.05,13.05,12.99,13.03,422
20151001|2015-05-20 10:30,20,13.03,13.04,13.01,13.03,320
20151001|2015-05-20 11:00,20,13.03,13.04,12.97,12.99,605
20151001|2015-05-20 11:30,20,12.99,12.99,12.94,12.98,3071
20151001|2015-05-21 02:30,21,12.95,13.04,12.95,13.04,467
20151001|2015-05-21 03:00,21,13.04,13.06,13.02,13.02,148
20151001|2015-05-21 03:30,21,13.02,13.02,12.99,13,13
20151001|2015-05-21 04:00,21,13.03,13.04,13.01,13.01,78
20151001|2015-05-21 04:30,21,13.01,13.01,12.98,12.99,244
20151001|2015-05-21 05:00,21,12.98,13.03,12.98,13.03,40
20151001|2015-05-21 05:30,21,13.01,13.01,12.99,13,41
20151001|2015-05-21 06:00,21,13.01,13.04,13.01,13.04,44
20151001|2015-05-21 06:30,21,13.04,13.05,13.03,13.04,108
20151001|2015-05-21 07:00,21,13.01,13.02,12.94,12.96,591
20151001|2015-05-21 07:30,21,12.95,12.95,12.89,12.91,892
20151001|2015-05-21 08:00,21,12.9,12.9,12.84,12.86,904
20151001|2015-05-21 08:30,21,12.86,12.87,12.84,12.84,268
20151001|2015-05-21 09:00,21,12.85,12.87,12.83,12.87,854
20151001|2015-05-21 09:30,21,12.86,12.93,12.84,12.89,317
20151001|2015-05-21 10:00,21,12.89,12.92,12.86,12.91,389
20151001|2015-05-21 10:30,21,12.91,12.91,12.84,12.86,809
20151001|2015-05-21 11:00,21,12.86,12.86,12.82,12.84,811
20151001|2015-05-21 11:30,21,12.84,12.87,12.83,12.87,884
20151001|2015-05-22 02:30,22,12.92,12.94,12.87,12.89,402
20151001|2015-05-22 03:00,22,12.89,12.9,12.89,12.89,402
20151001|2015-05-22 03:30,22,12.89,12.94,12.89,12.93,278
20151001|2015-05-22 04:00,22,12.93,12.99,12.92,12.97,413
20151001|2015-05-22 04:30,22,12.96,13,12.96,13,183
20151001|2015-05-22 05:00,22,13.01,13.02,12.97,13,90
20151001|2015-05-22 05:30,22,12.99,13,12.96,12.97,123
20151001|2015-05-22 06:00,22,12.96,12.96,12.93,12.94,94
20151001|2015-05-22 06:30,22,12.95,12.96,12.95,12.95,50
20151001|2015-05-22 07:00,22,12.97,12.98,12.88,12.92,241
20151001|2015-05-22 07:30,22,12.9,12.9,12.85,12.86,236
20151001|2015-05-22 08:00,22,12.86,12.86,12.78,12.78,785
20151001|2015-05-22 08:30,22,12.79,12.79,12.69,12.73,1424
20151001|2015-05-22 09:00,22,12.73,12.76,12.7,12.73,474
20151001|2015-05-22 09:30,22,12.73,12.76,12.72,12.73,203
20151001|2015-05-22 10:00,22,12.74,12.74,12.67,12.68,659
20151001|2015-05-22 10:30,22,12.69,12.71,12.67,12.69,438
20151001|2015-05-22 11:00,22,12.69,12.69,12.66,12.68,900
20151001|2015-05-22 11:30,22,12.68,12.72,12.63,12.68,2485
20151001|2015-05-26 02:30,26,12.6,12.63,12.57,12.6,1416
20151001|2015-05-26 03:00,26,12.6,12.62,12.59,12.62,265
20151001|2015-05-26 03:30,26,12.62,12.62,12.55,12.56,315
20151001|2015-05-26 04:00,26,12.55,12.61,12.55,12.6,326
20151001|2015-05-26 04:30,26,12.59,12.59,12.57,12.58,23
20151001|2015-05-26 05:00,26,12.58,12.6,12.58,12.6,42
20151001|2015-05-26 05:30,26,12.59,12.59,12.57,12.58,29
20151001|2015-05-26 06:00,26,12.56,12.58,12.56,12.57,106
20151001|2015-05-26 06:30,26,12.59,12.6,12.57,12.57,184
20151001|2015-05-26 07:00,26,12.58,12.58,12.52,12.52,783
20151001|2015-05-26 07:30,26,12.52,12.52,12.48,12.5,1442
20151001|2015-05-26 08:00,26,12.5,12.51,12.42,12.46,1555
20151001|2015-05-26 08:30,26,12.46,12.47,12.43,12.44,729
20151001|2015-05-26 09:00,26,12.44,12.46,12.4,12.42,962
20151001|2015-05-26 09:30,26,12.42,12.43,12.38,12.39,869
20151001|2015-05-26 10:00,26,12.4,12.42,12.32,12.4,2904
20151001|2015-05-26 10:30,26,12.39,12.41,12.37,12.4,1133
20151001|2015-05-26 11:00,26,12.41,12.48,12.39,12.47,1540
20151001|2015-05-26 11:30,26,12.47,12.47,12.41,12.47,2835
20151001|2015-05-27 02:30,27,12.48,12.48,12.4,12.41,467
20151001|2015-05-27 03:00,27,12.41,12.42,12.4,12.4,208
20151001|2015-05-27 03:30,27,12.4,12.41,12.39,12.4,288
20151001|2015-05-27 04:00,27,12.41,12.43,12.4,12.41,100
20151001|2015-05-27 04:30,27,12.41,12.41,12.39,12.41,100
20151001|2015-05-27 05:00,27,12.4,12.41,12.38,12.39,138
20151001|2015-05-27 05:30,27,12.39,12.41,12.38,12.4,225
20151001|2015-05-27 06:00,27,12.4,12.4,12.39,12.4,78
20151001|2015-05-27 06:30,27,12.39,12.4,12.36,12.36,450
20151001|2015-05-27 07:00,27,12.35,12.37,12.29,12.29,1069
20151001|2015-05-27 07:30,27,12.29,12.29,12.23,12.26,1671
20151001|2015-05-27 08:00,27,12.26,12.36,12.23,12.31,1488
20151001|2015-05-27 08:30,27,12.32,12.39,12.32,12.35,735
20151001|2015-05-27 09:00,27,12.35,12.39,12.33,12.33,650
20151001|2015-05-27 09:30,27,12.33,12.37,12.27,12.3,578
20151001|2015-05-27 10:00,27,12.3,12.3,12.19,12.19,2786
20151001|2015-05-27 10:30,27,12.19,12.22,12.16,12.16,1730
20151001|2015-05-27 11:00,27,12.17,12.22,12.16,12.22,485
20151001|2015-05-27 11:30,27,12.22,12.23,12.17,12.19,1247
20151001|2015-05-28 02:30,28,12.21,12.29,12.19,12.24,755
20151001|2015-05-28 03:00,28,12.24,12.24,12.21,12.22,93
20151001|2015-05-28 03:30,28,12.2,12.36,12.2,12.34,2045
20151001|2015-05-28 04:00,28,12.34,12.35,12.3,12.33,267
20151001|2015-05-28 04:30,28,12.33,12.34,12.32,12.32,343
20151001|2015-05-28 05:00,28,12.32,12.38,12.32,12.38,436
20151001|2015-05-28 05:30,28,12.39,12.41,12.34,12.36,380
20151001|2015-05-28 06:00,28,12.37,12.38,12.34,12.34,48
20151001|2015-05-28 06:30,28,12.34,12.39,12.34,12.37,198
20151001|2015-05-28 07:00,28,12.35,12.35,12.28,12.28,923
20151001|2015-05-28 07:30,28,12.3,12.3,12.19,12.21,1527
20151001|2015-05-28 08:00,28,12.21,12.21,12.17,12.2,831
20151001|2015-05-28 08:30,28,12.21,12.22,12.19,12.22,809
20151001|2015-05-28 09:00,28,12.22,12.29,12.22,12.26,1132
20151001|2015-05-28 09:30,28,12.26,12.26,12.21,12.24,656
20151001|2015-05-28 10:00,28,12.24,12.24,12.2,12.23,913
20151001|2015-05-28 10:30,28,12.23,12.24,12.2,12.21,445
20151001|2015-05-28 11:00,28,12.2,12.21,12.18,12.2,694
20151001|2015-05-28 11:30,28,12.2,12.32,12.18,12.32,1565
20151001|2015-05-29 02:30,29,12.32,12.36,12.3,12.33,633
20151001|2015-05-29 03:00,29,12.32,12.35,12.32,12.35,63
20151001|2015-05-29 03:30,29,12.34,12.36,12.34,12.35,65
20151001|2015-05-29 04:00,29,12.35,12.36,12.33,12.33,106
20151001|2015-05-29 04:30,29,12.34,12.36,12.34,12.36,48
20151001|2015-05-29 05:00,29,12.36,12.38,12.35,12.38,95
20151001|2015-05-29 05:30,29,12.37,12.37,12.33,12.33,112
20151001|2015-05-29 06:00,29,12.33,12.34,12.32,12.33,60
20151001|2015-05-29 06:30,29,12.32,12.33,12.29,12.29,268
20151001|2015-05-29 07:00,29,12.29,12.35,12.29,12.29,435
20151001|2015-05-29 07:30,29,12.28,12.34,12.27,12.29,638
20151001|2015-05-29 08:00,29,12.29,12.36,12.26,12.29,1064
20151001|2015-05-29 08:30,29,12.3,12.35,12.29,12.34,410
20151001|2015-05-29 09:00,29,12.34,12.35,12.28,12.34,529
20151001|2015-05-29 09:30,29,12.33,12.34,12.25,12.26,529
20151001|2015-05-29 10:00,29,12.26,12.28,12.22,12.26,933
20151001|2015-05-29 10:30,29,12.26,12.34,12.25,12.32,825
20151001|2015-05-29 11:00,29,12.32,12.34,12.28,12.29,1050
20151001|2015-05-29 11:30,29,12.29,12.31,12.26,12.3,2488
20151001|2015-06-01 02:30,1,12.34,12.36,12.32,12.35,235
20151001|2015-06-01 03:00,1,12.36,12.36,12.34,12.35,75
20151001|2015-06-01 03:30,1,12.36,12.39,12.36,12.39,626
20151001|2015-06-01 04:00,1,12.39,12.41,12.39,12.39,83
20151001|2015-06-01 04:30,1,12.4,12.4,12.35,12.37,958
20151001|2015-06-01 05:00,1,12.38,12.39,12.37,12.39,188
20151001|2015-06-01 05:30,1,12.38,12.39,12.35,12.35,233
20151001|2015-06-01 06:00,1,12.35,12.37,12.35,12.37,61
20151001|2015-06-01 06:30,1,12.37,12.4,12.36,12.38,435
20151001|2015-06-01 07:00,1,12.38,12.4,12.17,12.23,2576
20151001|2015-06-01 07:30,1,12.24,12.29,12.24,12.27,817
20151001|2015-06-01 08:00,1,12.27,12.4,12.26,12.39,1944
20151001|2015-06-01 08:30,1,12.39,12.4,12.33,12.38,1104
20151001|2015-06-01 09:00,1,12.38,12.39,12.33,12.37,481
20151001|2015-06-01 09:30,1,12.37,12.58,12.36,12.48,3908
20151001|2015-06-01 10:00,1,12.49,12.55,12.44,12.54,1466
20151001|2015-06-01 10:30,1,12.54,12.55,12.48,12.5,752
20151001|2015-06-01 11:00,1,12.5,12.57,12.5,12.53,767
20151001|2015-06-01 11:30,1,12.54,12.58,12.51,12.52,1934
20151001|2015-06-02 02:30,2,12.58,12.59,12.55,12.58,770
20151001|2015-06-02 03:00,2,12.57,12.63,12.57,12.62,1016
20151001|2015-06-02 03:30,2,12.63,12.64,12.6,12.6,369
20151001|2015-06-02 04:00,2,12.61,12.61,12.58,12.6,244
20151001|2015-06-02 04:30,2,12.6,12.61,12.58,12.6,94
20151001|2015-06-02 05:00,2,12.6,12.61,12.6,12.61,42
20151001|2015-06-02 05:30,2,12.62,12.62,12.59,12.6,94
20151001|2015-06-02 06:00,2,12.6,12.63,12.59,12.63,152
20151001|2015-06-02 06:30,2,12.61,12.62,12.59,12.59,653
20151001|2015-06-02 07:00,2,12.59,12.68,12.59,12.66,1206
20151001|2015-06-02 07:30,2,12.66,12.73,12.64,12.71,1636
20151001|2015-06-02 08:00,2,12.73,12.79,12.64,12.65,4071
20151001|2015-06-02 08:30,2,12.65,12.68,12.57,12.58,1716
20151001|2015-06-02 09:00,2,12.59,12.67,12.57,12.59,1613
20151001|2015-06-02 09:30,2,12.59,12.67,12.59,12.65,1487
20151001|2015-06-02 10:00,2,12.65,12.68,12.63,12.66,1728
20151001|2015-06-02 10:30,2,12.66,12.68,12.58,12.61,1392
20151001|2015-06-02 11:00,2,12.61,12.65,12.6,12.6,1088
20151001|2015-06-02 11:30,2,12.61,12.67,12.59,12.59,2329
20151001|2015-06-03 02:30,3,12.58,12.61,12.54,12.54,670
20151001|2015-06-03 03:00,3,12.54,12.59,12.53,12.54,373
20151001|2015-06-03 03:30,3,12.55,12.57,12.53,12.56,254
20151001|2015-06-03 04:00,3,12.56,12.57,12.51,12.51,320
20151001|2015-06-03 04:30,3,12.51,12.55,12.5,12.55,96
20151001|2015-06-03 05:00,3,12.55,12.55,12.52,12.53,146
20151001|2015-06-03 05:30,3,12.54,12.54,12.51,12.52,126
20151001|2015-06-03 06:00,3,12.52,12.53,12.5,12.51,77
20151001|2015-06-03 06:30,3,12.51,12.52,12.45,12.46,942
20151001|2015-06-03 07:00,3,12.46,12.49,12.41,12.49,1063
20151001|2015-06-03 07:30,3,12.49,12.53,12.47,12.53,521
20151001|2015-06-03 08:00,3,12.53,12.54,12.49,12.51,509
20151001|2015-06-03 08:30,3,12.51,12.52,12.51,12.51,93
20151001|2015-06-03 09:00,3,12.53,12.58,12.51,12.56,590
20151001|2015-06-03 09:30,3,12.57,12.59,12.55,12.58,666
20151001|2015-06-03 10:00,3,12.59,12.63,12.55,12.62,759
20151001|2015-06-03 10:30,3,12.62,12.63,12.57,12.59,665
20151001|2015-06-03 11:00,3,12.59,12.59,12.53,12.55,238
20151001|2015-06-03 11:30,3,12.54,12.57,12.38,12.41,2980
20151001|2015-06-04 02:30,4,12.4,12.45,12.36,12.45,389
20151001|2015-06-04 03:00,4,12.44,12.45,12.43,12.43,114
20151001|2015-06-04 03:30,4,12.43,12.43,12.41,12.42,95
20151001|2015-06-04 04:00,4,12.43,12.47,12.42,12.44,125
20151001|2015-06-04 04:30,4,12.46,12.48,12.46,12.47,125
20151001|2015-06-04 05:00,4,12.47,12.48,12.46,12.48,213
20151001|2015-06-04 05:30,4,12.48,12.48,12.46,12.47,134
20151001|2015-06-04 06:00,4,12.48,12.48,12.46,12.47,48
20151001|2015-06-04 06:30,4,12.47,12.47,12.44,12.44,38
20151001|2015-06-04 07:00,4,12.45,12.51,12.45,12.47,221
20151001|2015-06-04 07:30,4,12.47,12.47,12.44,12.44,100
20151001|2015-06-04 08:00,4,12.45,12.46,12.44,12.45,297
20151001|2015-06-04 08:30,4,12.46,12.5,12.45,12.49,379
20151001|2015-06-04 09:00,4,12.49,12.53,12.48,12.48,560
20151001|2015-06-04 09:30,4,12.49,12.52,12.47,12.52,246
20151001|2015-06-04 10:00,4,12.52,12.54,12.47,12.54,631
20151001|2015-06-04 10:30,4,12.53,12.54,12.48,12.51,351
20151001|2015-06-04 11:00,4,12.51,12.53,12.5,12.51,281
20151001|2015-06-04 11:30,4,12.51,12.51,12.42,12.42,1497
20151001|2015-06-05 02:30,5,12.47,12.51,12.44,12.45,1062
20151001|2015-06-05 03:00,5,12.46,12.46,12.42,12.43,101
20151001|2015-06-05 03:30,5,12.44,12.45,12.42,12.44,108
20151001|2015-06-05 04:00,5,12.43,12.45,12.43,12.44,56
20151001|2015-06-05 04:30,5,12.45,12.45,12.42,12.44,69
20151001|2015-06-05 05:00,5,12.43,12.44,12.43,12.43,21
20151001|2015-06-05 05:30,5,12.44,12.44,12.42,12.43,47
20151001|2015-06-05 06:00,5,12.43,12.43,12.4,12.42,181
20151001|2015-06-05 06:30,5,12.42,12.43,12.41,12.42,36
20151001|2015-06-05 07:00,5,12.42,12.47,12.4,12.46,358
20151001|2015-06-05 07:30,5,12.46,12.46,12.22,12.34,3854
20151001|2015-06-05 08:00,5,12.33,12.33,12.3,12.31,1106
20151001|2015-06-05 08:30,5,12.31,12.34,12.3,12.33,319
20151001|2015-06-05 09:00,5,12.33,12.41,12.32,12.4,1063
20151001|2015-06-05 09:30,5,12.41,12.42,12.34,12.38,454
20151001|2015-06-05 10:00,5,12.38,12.41,12.37,12.37,697
20151001|2015-06-05 10:30,5,12.38,12.39,12.34,12.37,574
20151001|2015-06-05 11:00,5,12.36,12.4,12.36,12.39,389
20151001|2015-06-05 11:30,5,12.4,12.47,12.38,12.45,2702
20151001|2015-06-08 02:30,8,12.45,12.46,12.43,12.43,107
20151001|2015-06-08 03:00,8,12.43,12.44,12.42,12.43,30
20151001|2015-06-08 03:30,8,12.44,12.48,12.44,12.47,153
20151001|2015-06-08 04:00,8,12.47,12.5,12.47,12.5,98
20151001|2015-06-08 04:30,8,12.5,12.51,12.49,12.51,65
20151001|2015-06-08 05:00,8,12.5,12.5,12.49,12.5,230
20151001|2015-06-08 05:30,8,12.5,12.51,12.49,12.51,70
20151001|2015-06-08 06:00,8,12.5,12.5,12.49,12.49,131
20151001|2015-06-08 06:30,8,12.49,12.5,12.47,12.47,80
20151001|2015-06-08 07:00,8,12.46,12.51,12.46,12.49,783
20151001|2015-06-08 07:30,8,12.5,12.55,12.5,12.54,1263
20151001|2015-06-08 08:00,8,12.54,12.57,12.53,12.56,925
20151001|2015-06-08 08:30,8,12.56,12.61,12.54,12.55,1552
20151001|2015-06-08 09:00,8,12.55,12.58,12.48,12.49,1340
20151001|2015-06-08 09:30,8,12.5,12.55,12.48,12.51,634
20151001|2015-06-08 10:00,8,12.51,12.54,12.5,12.53,419
20151001|2015-06-08 10:30,8,12.54,12.58,12.52,12.56,476
20151001|2015-06-08 11:00,8,12.56,12.58,12.54,12.56,1587
20151001|2015-06-08 11:30,8,12.56,12.57,12.51,12.52,1798
20151001|2015-06-09 02:30,9,12.52,12.57,12.52,12.54,524
20151001|2015-06-09 03:00,9,12.53,12.55,12.52,12.53,62
20151001|2015-06-09 03:30,9,12.53,12.55,12.53,12.53,60
20151001|2015-06-09 04:00,9,12.54,12.54,12.51,12.52,68
20151001|2015-06-09 04:30,9,12.52,12.55,12.51,12.54,146
20151001|2015-06-09 05:00,9,12.55,12.55,12.53,12.54,41
20151001|2015-06-09 05:30,9,12.54,12.54,12.52,12.53,70
20151001|2015-06-09 06:00,9,12.52,12.53,12.51,12.53,63
20151001|2015-06-09 06:30,9,12.53,12.56,12.53,12.56,81
20151001|2015-06-09 07:00,9,12.55,12.62,12.55,12.61,900
20151001|2015-06-09 07:30,9,12.62,12.64,12.59,12.62,827
20151001|2015-06-09 08:00,9,12.61,12.64,12.59,12.62,657
20151001|2015-06-09 08:30,9,12.63,12.64,12.54,12.55,1473
20151001|2015-06-09 09:00,9,12.55,12.58,12.51,12.52,747
20151001|2015-06-09 09:30,9,12.53,12.54,12.43,12.51,1275
20151001|2015-06-09 10:00,9,12.51,12.51,12.38,12.4,1812
20151001|2015-06-09 10:30,9,12.4,12.42,12.39,12.42,734
20151001|2015-06-09 11:00,9,12.41,12.46,12.41,12.43,443
20151001|2015-06-09 11:30,9,12.44,12.45,12.41,12.41,1857
20151001|2015-06-10 02:30,10,12.42,12.47,12.42,12.46,608
20151001|2015-06-10 03:00,10,12.47,12.51,12.47,12.49,488
20151001|2015-06-10 03:30,10,12.5,12.53,12.5,12.52,308
20151001|2015-06-10 04:00,10,12.52,12.52,12.51,12.52,192
20151001|2015-06-10 04:30,10,12.53,12.53,12.48,12.49,282
20151001|2015-06-10 05:00,10,12.5,12.51,12.49,12.5,101
20151001|2015-06-10 05:30,10,12.5,12.52,12.47,12.47,279
20151001|2015-06-10 06:00,10,12.48,12.48,12.46,12.48,177
20151001|2015-06-10 06:30,10,12.48,12.48,12.44,12.48,281
20151001|2015-06-10 07:00,10,12.48,12.6,12.48,12.5,1588
20151001|2015-06-10 07:30,10,12.52,12.53,12.48,12.51,855
20151001|2015-06-10 08:00,10,12.51,12.58,12.5,12.55,1668
20151001|2015-06-10 08:30,10,12.55,12.55,12.46,12.47,1406
20151001|2015-06-10 09:00,10,12.47,12.48,12.41,12.43,1639
20151001|2015-06-10 09:30,10,12.44,12.45,12.36,12.39,1986
20151001|2015-06-10 10:00,10,12.39,12.39,12.36,12.37,1578
20151001|2015-06-10 10:30,10,12.37,12.38,12.32,12.36,2015
20151001|2015-06-10 11:00,10,12.35,12.38,12.32,12.35,1406
20151001|2015-06-10 11:30,10,12.36,12.4,12.32,12.33,1948
20151001|2015-06-11 02:30,11,12.25,12.31,12.25,12.27,682
20151001|2015-06-11 03:00,11,12.27,12.29,12.25,12.26,409
20151001|2015-06-11 03:30,11,12.26,12.32,12.25,12.31,259
20151001|2015-06-11 04:00,11,12.3,12.32,12.28,12.31,359
20151001|2015-06-11 04:30,11,12.32,12.32,12.28,12.31,168
20151001|2015-06-11 05:00,11,12.31,12.33,12.31,12.32,127
20151001|2015-06-11 05:30,11,12.33,12.35,12.3,12.34,1013
20151001|2015-06-11 06:00,11,12.34,12.35,12.33,12.35,321
20151001|2015-06-11 06:30,11,12.35,12.36,12.32,12.32,458
20151001|2015-06-11 07:00,11,12.32,12.32,12.19,12.22,3494
20151001|2015-06-11 07:30,11,12.22,12.33,12.21,12.29,1921
20151001|2015-06-11 08:00,11,12.29,12.29,12.22,12.25,1224
20151001|2015-06-11 08:30,11,12.24,12.25,12.04,12.06,7308
20151001|2015-06-11 09:00,11,12.05,12.12,12.02,12.03,3620
20151001|2015-06-11 09:30,11,12.04,12.11,12.02,12.1,2134
20151001|2015-06-11 10:00,11,12.11,12.11,12.05,12.07,2710
20151001|2015-06-11 10:30,11,12.08,12.08,12.04,12.05,1579
20151001|2015-06-11 11:00,11,12.04,12.08,12.03,12.05,1104
20151001|2015-06-11 11:30,11,12.05,12.07,12.01,12.06,3663
20151001|2015-06-12 02:30,12,12.08,12.13,12.06,12.07,3107
20151001|2015-06-12 03:00,12,12.07,12.11,12.06,12.1,402
20151001|2015-06-12 03:30,12,12.11,12.15,12.1,12.12,645
20151001|2015-06-12 04:00,12,12.12,12.14,12.12,12.12,196
20151001|2015-06-12 04:30,12,12.13,12.14,12.1,12.12,203
20151001|2015-06-12 05:00,12,12.12,12.12,12.09,12.11,153
20151001|2015-06-12 05:30,12,12.12,12.12,12.1,12.12,142
20151001|2015-06-12 06:00,12,12.11,12.14,12.1,12.11,424
20151001|2015-06-12 06:30,12,12.12,12.14,12.09,12.12,274
20151001|2015-06-12 07:00,12,12.14,12.16,12.06,12.13,3434
20151001|2015-06-12 07:30,12,12.14,12.15,12.06,12.07,2408
20151001|2015-06-12 08:00,12,12.07,12.12,12.07,12.1,1282
20151001|2015-06-12 08:30,12,12.11,12.13,12.08,12.09,2175
20151001|2015-06-12 09:00,12,12.1,12.1,12.06,12.06,1280
20151001|2015-06-12 09:30,12,12.07,12.08,12.05,12.07,1226
20151001|2015-06-12 10:00,12,12.07,12.07,12.04,12.05,1953
20151001|2015-06-12 10:30,12,12.06,12.07,12.04,12.07,1414
20151001|2015-06-12 11:00,12,12.07,12.08,12.04,12.07,1616
20151001|2015-06-12 11:30,12,12.07,12.1,12.03,12.09,3968
20151001|2015-06-15 02:30,15,12,12.02,11.96,11.96,1668
20151001|2015-06-15 03:00,15,11.97,11.98,11.95,11.97,592
20151001|2015-06-15 03:30,15,11.96,11.96,11.9,11.95,2096
20151001|2015-06-15 04:00,15,11.95,11.96,11.92,11.96,351
20151001|2015-06-15 04:30,15,11.96,11.96,11.92,11.92,216
20151001|2015-06-15 05:00,15,11.92,11.95,11.92,11.95,322
20151001|2015-06-15 05:30,15,11.95,11.95,11.93,11.94,130
20151001|2015-06-15 06:00,15,11.95,11.95,11.93,11.94,421
20151001|2015-06-15 06:30,15,11.94,11.95,11.93,11.94,177
20151001|2015-06-15 07:00,15,11.94,11.95,11.85,11.87,5429
20151001|2015-06-15 07:30,15,11.88,11.9,11.85,11.86,1820
20151001|2015-06-15 08:00,15,11.86,11.91,11.85,11.88,2248
20151001|2015-06-15 08:30,15,11.89,11.89,11.86,11.87,1459
20151001|2015-06-15 09:00,15,11.88,11.92,11.88,11.9,1693
20151001|2015-06-15 09:30,15,11.9,11.91,11.87,11.88,1491
20151001|2015-06-15 10:00,15,11.87,11.89,11.85,11.87,1659
20151001|2015-06-15 10:30,15,11.88,11.88,11.83,11.84,2031
20151001|2015-06-15 11:00,15,11.83,11.87,11.82,11.83,1389
20151001|2015-06-15 11:30,15,11.84,11.86,11.81,11.84,4990
20151001|2015-06-16 02:30,16,11.81,11.95,11.8,11.92,3196
20151001|2015-06-16 03:00,16,11.92,11.94,11.89,11.91,629
20151001|2015-06-16 03:30,16,11.91,11.93,11.88,11.92,260
20151001|2015-06-16 04:00,16,11.91,11.91,11.82,11.83,1846
20151001|2015-06-16 04:30,16,11.84,11.87,11.83,11.87,317
20151001|2015-06-16 05:00,16,11.87,11.88,11.84,11.87,301
20151001|2015-06-16 05:30,16,11.87,11.89,11.87,11.88,105
20151001|2015-06-16 06:00,16,11.88,11.92,11.88,11.92,490
20151001|2015-06-16 06:30,16,11.92,11.92,11.86,11.86,319
20151001|2015-06-16 07:00,16,11.87,11.87,11.81,11.82,2126
20151001|2015-06-16 07:30,16,11.83,11.85,11.8,11.84,2208
20151001|2015-06-16 08:00,16,11.84,11.89,11.84,11.88,1957
20151001|2015-06-16 08:30,16,11.89,11.89,11.83,11.84,1859
20151001|2015-06-16 09:00,16,11.83,11.86,11.75,11.77,3483
20151001|2015-06-16 09:30,16,11.78,11.81,11.75,11.81,2038
20151001|2015-06-16 10:00,16,11.81,11.83,11.78,11.8,1576
20151001|2015-06-16 10:30,16,11.81,11.81,11.76,11.79,1591
20151001|2015-06-16 11:00,16,11.79,11.81,11.71,11.72,3384
20151001|2015-06-16 11:30,16,11.73,11.74,11.67,11.68,5859
20151001|2015-06-17 02:30,17,11.7,11.75,11.66,11.68,1715
20151001|2015-06-17 03:00,17,11.68,11.71,11.67,11.7,230
20151001|2015-06-17 03:30,17,11.7,11.72,11.7,11.72,427
20151001|2015-06-17 04:00,17,11.72,11.72,11.7,11.7,420
20151001|2015-06-17 04:30,17,11.71,11.72,11.69,11.7,196
20151001|2015-06-17 05:00,17,11.7,11.72,11.69,11.71,267
20151001|2015-06-17 05:30,17,11.72,11.73,11.7,11.7,304
20151001|2015-06-17 06:00,17,11.71,11.79,11.71,11.79,1021
20151001|2015-06-17 06:30,17,11.79,11.83,11.75,11.76,1614
20151001|2015-06-17 07:00,17,11.76,11.77,11.68,11.7,2468
20151001|2015-06-17 07:30,17,11.7,11.72,11.69,11.7,1145
20151001|2015-06-17 08:00,17,11.71,11.72,11.69,11.71,1548
20151001|2015-06-17 08:30,17,11.73,11.74,11.7,11.71,1644
20151001|2015-06-17 09:00,17,11.72,11.77,11.71,11.73,1572
20151001|2015-06-17 09:30,17,11.74,11.77,11.73,11.75,1524
20151001|2015-06-17 10:00,17,11.75,11.84,11.74,11.81,4539
20151001|2015-06-17 10:30,17,11.82,11.82,11.77,11.78,962
20151001|2015-06-17 11:00,17,11.77,11.78,11.75,11.76,1377
20151001|2015-06-17 11:30,17,11.77,11.81,11.73,11.81,4886
20151001|2015-06-18 02:30,18,11.85,11.85,11.81,11.82,1361
20151001|2015-06-18 03:00,18,11.82,11.87,11.81,11.87,1117
20151001|2015-06-18 03:30,18,11.87,11.87,11.81,11.86,1079
20151001|2015-06-18 04:00,18,11.86,11.86,11.82,11.83,451
20151001|2015-06-18 04:30,18,11.84,11.86,11.81,11.86,357
20151001|2015-06-18 05:00,18,11.85,11.87,11.85,11.86,336
20151001|2015-06-18 05:30,18,11.86,11.86,11.83,11.84,276
20151001|2015-06-18 06:00,18,11.85,11.85,11.84,11.85,90
20151001|2015-06-18 06:30,18,11.85,11.85,11.81,11.81,522
20151001|2015-06-18 07:00,18,11.81,11.83,11.77,11.8,2295
20151001|2015-06-18 07:30,18,11.8,11.82,11.77,11.78,1503
20151001|2015-06-18 08:00,18,11.77,11.78,11.72,11.77,2544
20151001|2015-06-18 08:30,18,11.77,11.77,11.72,11.74,1250
20151001|2015-06-18 09:00,18,11.73,11.82,11.73,11.79,1711
20151001|2015-06-18 09:30,18,11.8,11.8,11.76,11.77,1117
20151001|2015-06-18 10:00,18,11.77,11.77,11.7,11.76,2189
20151001|2015-06-18 10:30,18,11.76,11.76,11.7,11.71,1055
20151001|2015-06-18 11:00,18,11.72,11.73,11.7,11.73,801
20151001|2015-06-18 11:30,18,11.72,11.73,11.68,11.69,4351
20151001|2015-06-19 02:30,19,11.67,11.7,11.61,11.64,3144
20151001|2015-06-19 03:00,19,11.63,11.65,11.63,11.65,399
20151001|2015-06-19 03:30,19,11.64,11.64,11.63,11.63,761
20151001|2015-06-19 04:00,19,11.63,11.64,11.62,11.64,209
20151001|2015-06-19 04:30,19,11.64,11.66,11.63,11.65,283
20151001|2015-06-19 05:00,19,11.66,11.67,11.65,11.66,513
20151001|2015-06-19 05:30,19,11.67,11.67,11.64,11.65,362
20151001|2015-06-19 06:00,19,11.66,11.69,11.66,11.66,548
20151001|2015-06-19 06:30,19,11.67,11.68,11.63,11.65,520
20151001|2015-06-19 07:00,19,11.64,11.73,11.64,11.71,2357
20151001|2015-06-19 07:30,19,11.72,11.72,11.66,11.66,1229
20151001|2015-06-19 08:00,19,11.66,11.68,11.63,11.64,1916
20151001|2015-06-19 08:30,19,11.65,11.67,11.61,11.62,1800
20151001|2015-06-19 09:00,19,11.62,11.62,11.54,11.55,3796
20151001|2015-06-19 09:30,19,11.55,11.59,11.53,11.53,2426
20151001|2015-06-19 10:00,19,11.52,11.55,11.52,11.54,1569
20151001|2015-06-19 10:30,19,11.54,11.57,11.53,11.55,1589
20151001|2015-06-19 11:00,19,11.55,11.62,11.55,11.61,2028
20151001|2015-06-19 11:30,19,11.62,11.62,11.53,11.56,5634
20151001|2015-06-22 02:30,22,11.67,11.72,11.61,11.69,3836
20151001|2015-06-22 03:00,22,11.69,11.71,11.68,11.71,516
20151001|2015-06-22 03:30,22,11.71,11.77,11.7,11.76,905
20151001|2015-06-22 04:00,22,11.76,11.76,11.73,11.75,360
20151001|2015-06-22 04:30,22,11.76,11.79,11.74,11.79,1611
20151001|2015-06-22 05:00,22,11.79,11.8,11.77,11.79,684
20151001|2015-06-22 05:30,22,11.79,11.82,11.78,11.81,842
20151001|2015-06-22 06:00,22,11.81,11.82,11.78,11.79,841
20151001|2015-06-22 06:30,22,11.79,11.81,11.78,11.8,782
20151001|2015-06-22 07:00,22,11.81,11.85,11.78,11.84,3836
20151001|2015-06-22 07:30,22,11.84,11.86,11.82,11.84,1889
20151001|2015-06-22 08:00,22,11.84,11.88,11.84,11.87,3505
20151001|2015-06-22 08:30,22,11.88,11.91,11.85,11.89,3540
20151001|2015-06-22 09:00,22,11.89,11.95,11.88,11.94,4904
20151001|2015-06-22 09:30,22,11.94,11.95,11.92,11.94,1822
20151001|2015-06-22 10:00,22,11.94,11.95,11.9,11.92,3164
20151001|2015-06-22 10:30,22,11.92,11.92,11.85,11.86,2968
20151001|2015-06-22 11:00,22,11.85,11.91,11.85,11.86,1517
20151001|2015-06-22 11:30,22,11.87,11.96,11.86,11.92,8766
20151001|2015-06-23 02:30,23,11.98,11.98,11.92,11.94,3331
20151001|2015-06-23 03:00,23,11.94,11.94,11.8,11.85,2534
20151001|2015-06-23 03:30,23,11.85,11.88,11.84,11.85,577
20151001|2015-06-23 04:00,23,11.84,11.94,11.84,11.9,776
20151001|2015-06-23 04:30,23,11.91,11.93,11.9,11.93,298
20151001|2015-06-23 05:00,23,11.93,11.95,11.9,11.91,758
20151001|2015-06-23 05:30,23,11.92,11.92,11.88,11.9,271
20151001|2015-06-23 06:00,23,11.89,11.93,11.89,11.91,234
20151001|2015-06-23 06:30,23,11.92,11.93,11.89,11.89,718
20151001|2015-06-23 07:00,23,11.88,11.94,11.86,11.93,2892
20151001|2015-06-23 07:30,23,11.93,11.94,11.89,11.93,2590
20151001|2015-06-23 08:00,23,11.93,11.93,11.88,11.91,2351
20151001|2015-06-23 08:30,23,11.92,11.92,11.87,11.87,2410
20151001|2015-06-23 09:00,23,11.87,11.89,11.81,11.85,3909
20151001|2015-06-23 09:30,23,11.85,11.86,11.8,11.81,2937
20151001|2015-06-23 10:00,23,11.82,11.92,11.81,11.88,5399
20151001|2015-06-23 10:30,23,11.89,11.92,11.88,11.9,2153
20151001|2015-06-23 11:00,23,11.9,11.91,11.84,11.85,1892
20151001|2015-06-23 11:30,23,11.86,11.9,11.69,11.7,10528
20151001|2015-06-24 02:30,24,11.72,11.77,11.69,11.75,1496
20151001|2015-06-24 03:00,24,11.76,11.87,11.75,11.85,2536
20151001|2015-06-24 03:30,24,11.85,11.89,11.82,11.88,1337
20151001|2015-06-24 04:00,24,11.88,11.89,11.85,11.88,726
20151001|2015-06-24 04:30,24,11.89,11.93,11.87,11.88,1932
20151001|2015-06-24 05:00,24,11.9,11.9,11.83,11.84,616
20151001|2015-06-24 05:30,24,11.84,11.88,11.83,11.87,395
20151001|2015-06-24 06:00,24,11.87,11.9,11.87,11.9,433
20151001|2015-06-24 06:30,24,11.9,11.9,11.87,11.88,452
20151001|2015-06-24 07:00,24,11.88,11.91,11.87,11.9,2040
20151001|2015-06-24 07:30,24,11.9,11.93,11.9,11.91,2158
20151001|2015-06-24 08:00,24,11.91,11.92,11.89,11.91,2496
20151001|2015-06-24 08:30,24,11.92,11.95,11.91,11.93,3244
20151001|2015-06-24 09:00,24,11.93,12,11.91,11.92,4882
20151001|2015-06-24 09:30,24,11.93,11.98,11.91,11.97,1531
20151001|2015-06-24 10:00,24,11.97,12.03,11.96,12.03,4401
20151001|2015-06-24 10:30,24,12.03,12.03,12,12.01,2112
20151001|2015-06-24 11:00,24,12.02,12.03,11.97,12,1907
20151001|2015-06-24 11:30,24,12,12.06,11.97,12.02,8615
20151001|2015-06-25 02:30,25,12.04,12.07,12,12.05,2601
20151001|2015-06-25 03:00,25,12.05,12.07,12.05,12.07,537
20151001|2015-06-25 03:30,25,12.06,12.08,12.06,12.07,343
20151001|2015-06-25 04:00,25,12.06,12.08,12.06,12.06,215
20151001|2015-06-25 04:30,25,12.07,12.07,12.06,12.07,207
20151001|2015-06-25 05:00,25,12.07,12.08,12.06,12.07,425
20151001|2015-06-25 05:30,25,12.07,12.08,12.07,12.07,153
20151001|2015-06-25 06:00,25,12.07,12.09,12.06,12.07,902
20151001|2015-06-25 06:30,25,12.07,12.08,12.06,12.06,396
20151001|2015-06-25 07:00,25,12.06,12.12,12.05,12.08,3287
20151001|2015-06-25 07:30,25,12.09,12.09,11.89,11.94,7080
20151001|2015-06-25 08:00,25,11.94,11.96,11.9,11.91,4057
20151001|2015-06-25 08:30,25,11.92,11.92,11.87,11.89,3132
20151001|2015-06-25 09:00,25,11.89,11.93,11.87,11.92,1587
20151001|2015-06-25 09:30,25,11.92,11.94,11.89,11.9,1650
20151001|2015-06-25 10:00,25,11.9,11.9,11.88,11.89,1202
20151001|2015-06-25 10:30,25,11.9,11.9,11.87,11.89,1314
20151001|2015-06-25 11:00,25,11.88,11.9,11.87,11.89,2495
20151001|2015-06-25 11:30,25,11.89,11.9,11.86,11.89,6615
20151001|2015-06-26 02:30,26,11.9,11.98,11.89,11.96,2166
20151001|2015-06-26 03:00,26,11.96,11.97,11.92,11.94,490
20151001|2015-06-26 03:30,26,11.94,11.96,11.93,11.96,368
20151001|2015-06-26 04:00,26,11.96,11.98,11.96,11.97,579
20151001|2015-06-26 04:30,26,11.98,12.02,11.97,11.98,765
20151001|2015-06-26 05:00,26,11.98,12.02,11.98,12.01,386
20151001|2015-06-26 05:30,26,12.02,12.07,12.01,12.06,1284
20151001|2015-06-26 06:00,26,12.06,12.11,12.04,12.1,1941
20151001|2015-06-26 06:30,26,12.11,12.12,12.01,12.01,1659
20151001|2015-06-26 07:00,26,12.01,12.11,12.01,12.1,4419
20151001|2015-06-26 07:30,26,12.1,12.11,12.02,12.07,4726
20151001|2015-06-26 08:00,26,12.07,12.09,11.76,11.9,15146
20151001|2015-06-26 08:30,26,11.89,11.98,11.88,11.98,3207
20151001|2015-06-26 09:00,26,11.97,11.97,11.9,11.92,1641
20151001|2015-06-26 09:30,26,11.91,11.93,11.87,11.88,1388
20151001|2015-06-26 10:00,26,11.88,11.91,11.87,11.91,1574
20151001|2015-06-26 10:30,26,11.9,11.98,11.9,11.95,3179
20151001|2015-06-26 11:00,26,11.95,11.97,11.92,11.94,1117
20151001|2015-06-26 11:30,26,11.94,11.98,11.85,11.86,7672
20151001|2015-06-29 02:30,29,11.88,11.9,11.83,11.89,2263
20151001|2015-06-29 03:00,29,11.88,11.93,11.88,11.93,550
20151001|2015-06-29 03:30,29,11.93,11.94,11.9,11.92,413
20151001|2015-06-29 04:00,29,11.91,11.92,11.9,11.9,181
20151001|2015-06-29 04:30,29,11.91,11.91,11.87,11.9,543
20151001|2015-06-29 05:00,29,11.9,11.94,11.89,11.9,317
20151001|2015-06-29 05:30,29,11.91,11.91,11.89,11.9,141
20151001|2015-06-29 06:00,29,11.9,11.94,11.89,11.94,427
20151001|2015-06-29 06:30,29,11.93,12.05,11.92,12.03,1650
20151001|2015-06-29 07:00,29,12.03,12.1,12.01,12.06,3423
20151001|2015-06-29 07:30,29,12.07,12.19,12.03,12.15,7181
20151001|2015-06-29 08:00,29,12.15,12.16,12.03,12.06,3413
20151001|2015-06-29 08:30,29,12.06,12.13,12.05,12.08,2092
20151001|2015-06-29 09:00,29,12.07,12.12,12.06,12.06,2190
20151001|2015-06-29 09:30,29,12.07,12.1,12.04,12.06,2688
20151001|2015-06-29 10:00,29,12.06,12.16,12.06,12.15,2555
20151001|2015-06-29 10:30,29,12.15,12.15,12.04,12.1,2429
20151001|2015-06-29 11:00,29,12.09,12.15,12.07,12.1,2079
20151001|2015-06-29 11:30,29,12.1,12.11,12.04,12.08,4642
20151001|2015-06-30 02:30,30,12.15,12.17,12.09,12.12,1508
20151001|2015-06-30 03:00,30,12.12,12.18,12.12,12.17,667
20151001|2015-06-30 03:30,30,12.17,12.18,12.17,12.18,237
20151001|2015-06-30 04:00,30,12.17,12.18,12.16,12.16,222
20151001|2015-06-30 04:30,30,12.17,12.18,12.14,12.16,246
20151001|2015-06-30 05:00,30,12.15,12.16,12.08,12.12,529
20151001|2015-06-30 05:30,30,12.12,12.13,12.09,12.09,196
20151001|2015-06-30 06:00,30,12.1,12.12,12.09,12.11,215
20151001|2015-06-30 06:30,30,12.12,12.13,12.1,12.12,382
20151001|2015-06-30 07:00,30,12.12,12.28,12.11,12.22,5555
20151001|2015-06-30 07:30,30,12.22,12.3,12.21,12.28,3289
20151001|2015-06-30 08:00,30,12.27,12.31,12.26,12.3,3914
20151001|2015-06-30 08:30,30,12.3,12.32,12.28,12.32,2790
20151001|2015-06-30 09:00,30,12.32,12.38,12.31,12.38,4868
20151001|2015-06-30 09:30,30,12.38,12.42,12.34,12.36,8314
20151001|2015-06-30 10:00,30,12.37,12.42,12.36,12.41,6429
20151001|2015-06-30 10:30,30,12.41,12.43,12.38,12.4,2758
20151001|2015-06-30 11:00,30,12.4,12.46,12.4,12.45,4064
20151001|2015-06-30 11:30,30,12.45,12.49,12.42,12.49,13123
20151001|2015-07-01 02:30,1,12.4,12.57,12.4,12.56,6633
20151001|2015-07-01 03:00,1,12.56,12.57,12.54,12.56,788
20151001|2015-07-01 03:30,1,12.55,12.56,12.53,12.55,297
20151001|2015-07-01 04:00,1,12.56,12.56,12.48,12.49,798
20151001|2015-07-01 04:30,1,12.49,12.49,12.4,12.45,1531
20151001|2015-07-01 05:00,1,12.45,12.45,12.38,12.41,1116
20151001|2015-07-01 05:30,1,12.41,12.42,12.3,12.34,2785
20151001|2015-07-01 06:00,1,12.33,12.42,12.33,12.42,964
20151001|2015-07-01 06:30,1,12.42,12.45,12.4,12.41,1098
20151001|2015-07-01 07:00,1,12.41,12.51,12.38,12.49,3466
20151001|2015-07-01 07:30,1,12.5,12.5,12.42,12.43,3413
20151001|2015-07-01 08:00,1,12.42,12.43,12.32,12.33,4951
20151001|2015-07-01 08:30,1,12.33,12.38,12.32,12.37,1971
20151001|2015-07-01 09:00,1,12.37,12.41,12.35,12.41,2027
20151001|2015-07-01 09:30,1,12.4,12.44,12.39,12.41,2189
20151001|2015-07-01 10:00,1,12.41,12.51,12.41,12.5,4074
20151001|2015-07-01 10:30,1,12.5,12.52,12.38,12.41,3406
20151001|2015-07-01 11:00,1,12.42,12.44,12.39,12.42,2344
20151001|2015-07-01 11:30,1,12.41,12.48,12.4,12.41,5748
20151001|2015-07-02 02:30,2,12.44,12.46,12.41,12.42,2079
20151001|2015-07-02 03:00,2,12.43,12.44,12.37,12.37,704
20151001|2015-07-02 03:30,2,12.37,12.42,12.37,12.42,642
20151001|2015-07-02 04:00,2,12.42,12.43,12.39,12.41,225
20151001|2015-07-02 04:30,2,12.4,12.41,12.32,12.36,856
20151001|2015-07-02 05:00,2,12.35,12.36,12.3,12.33,926
20151001|2015-07-02 05:30,2,12.33,12.38,12.33,12.37,341
20151001|2015-07-02 06:00,2,12.36,12.4,12.36,12.38,226
20151001|2015-07-02 06:30,2,12.38,12.4,12.35,12.38,879
20151001|2015-07-02 07:00,2,12.38,12.54,12.36,12.45,5219
20151001|2015-07-02 07:30,2,12.44,12.55,12.44,12.54,3133
20151001|2015-07-02 08:00,2,12.54,12.56,12.53,12.55,2946
20151001|2015-07-02 08:30,2,12.54,12.62,12.54,12.6,5443
20151001|2015-07-02 09:00,2,12.59,12.68,12.59,12.63,6898
20151001|2015-07-02 09:30,2,12.62,12.67,12.55,12.55,4766
20151001|2015-07-02 10:00,2,12.55,12.58,12.52,12.56,2742
20151001|2015-07-02 10:30,2,12.55,12.58,12.46,12.47,3623
20151001|2015-07-02 11:00,2,12.48,12.51,12.24,12.31,10878
20151001|2015-07-02 11:30,2,12.32,12.35,12.25,12.28,7816
20151001|2015-07-06 02:30,6,12.3,12.31,12.15,12.24,3694
20151001|2015-07-06 03:00,6,12.23,12.24,12.16,12.24,1068
20151001|2015-07-06 03:30,6,12.23,12.26,12.23,12.25,837
20151001|2015-07-06 04:00,6,12.25,12.25,12.22,12.23,272
20151001|2015-07-06 04:30,6,12.22,12.23,12.16,12.18,807
20151001|2015-07-06 05:00,6,12.19,12.2,12.16,12.17,356
20151001|2015-07-06 05:30,6,12.17,12.17,12.15,12.15,511
20151001|2015-07-06 06:00,6,12.15,12.18,12.15,12.18,323
20151001|2015-07-06 06:30,6,12.19,12.22,12.17,12.2,953
20151001|2015-07-06 07:00,6,12.2,12.38,12.15,12.32,5245
20151001|2015-07-06 07:30,6,12.32,12.46,12.32,12.44,5031
20151001|2015-07-06 08:00,6,12.44,12.45,12.38,12.43,3289
20151001|2015-07-06 08:30,6,12.43,12.45,12.4,12.43,2934
20151001|2015-07-06 09:00,6,12.44,12.54,12.43,12.54,6159
20151001|2015-07-06 09:30,6,12.53,12.54,12.48,12.53,2567
20151001|2015-07-06 10:00,6,12.54,12.56,12.51,12.56,3768
20151001|2015-07-06 10:30,6,12.56,12.57,12.46,12.49,3366
20151001|2015-07-06 11:00,6,12.49,12.54,12.48,12.54,1846
20151001|2015-07-06 11:30,6,12.54,12.54,12.45,12.47,5328
20151001|2015-07-07 02:30,7,12.47,12.55,12.46,12.49,1665
20151001|2015-07-07 03:00,7,12.49,12.49,12.34,12.39,2204
20151001|2015-07-07 03:30,7,12.4,12.46,12.38,12.39,567
20151001|2015-07-07 04:00,7,12.38,12.47,12.38,12.43,1152
20151001|2015-07-07 04:30,7,12.44,12.46,12.42,12.45,290
20151001|2015-07-07 05:00,7,12.45,12.46,12.42,12.43,157
20151001|2015-07-07 05:30,7,12.43,12.45,12.43,12.44,157
20151001|2015-07-07 06:00,7,12.44,12.47,12.43,12.46,477
20151001|2015-07-07 06:30,7,12.47,12.57,12.47,12.54,2499
20151001|2015-07-07 07:00,7,12.54,12.69,12.51,12.62,9445
20151001|2015-07-07 07:30,7,12.61,12.62,12.51,12.53,3491
20151001|2015-07-07 08:00,7,12.52,12.57,12.45,12.45,4086
20151001|2015-07-07 08:30,7,12.45,12.49,12.33,12.38,7995
20151001|2015-07-07 09:00,7,12.38,12.39,12.25,12.28,5935
20151001|2015-07-07 09:30,7,12.28,12.31,12.19,12.2,6170
20151001|2015-07-07 10:00,7,12.21,12.28,12.2,12.27,3820
20151001|2015-07-07 10:30,7,12.27,12.29,12.2,12.28,3561
20151001|2015-07-07 11:00,7,12.27,12.29,12.21,12.29,2302
20151001|2015-07-07 11:30,7,12.28,12.35,12.26,12.32,5308
20151001|2015-07-08 02:30,8,12.27,12.28,12.21,12.23,3199
20151001|2015-07-08 03:00,8,12.23,12.31,12.22,12.31,489
20151001|2015-07-08 03:30,8,12.3,12.31,12.29,12.29,320
20151001|2015-07-08 04:00,8,12.3,12.32,12.29,12.31,550
20151001|2015-07-08 04:30,8,12.31,12.33,12.3,12.33,384
20151001|2015-07-08 05:00,8,12.32,12.35,12.31,12.35,480
20151001|2015-07-08 05:30,8,12.35,12.35,12.33,12.34,165
20151001|2015-07-08 06:00,8,12.34,12.35,12.33,12.34,338
20151001|2015-07-08 06:30,8,12.34,12.37,12.32,12.36,738
20151001|2015-07-08 07:00,8,12.35,12.48,12.33,12.47,3889
20151001|2015-07-08 07:30,8,12.48,12.49,12.38,12.43,3478
20151001|2015-07-08 08:00,8,12.43,12.44,12.33,12.34,3853
20151001|2015-07-08 08:30,8,12.34,12.43,12.32,12.41,2893
20151001|2015-07-08 09:00,8,12.4,12.5,12.37,12.43,3729
20151001|2015-07-08 09:30,8,12.44,12.48,12.41,12.47,2599
20151001|2015-07-08 10:00,8,12.47,12.5,12.46,12.48,2814
20151001|2015-07-08 10:30,8,12.48,12.5,12.32,12.33,4863
20151001|2015-07-08 11:00,8,12.32,12.42,12.31,12.41,4269
20151001|2015-07-08 11:30,8,12.4,12.43,12.28,12.3,6992
20151001|2015-07-09 02:30,9,12.3,12.43,12.3,12.37,1552
20151001|2015-07-09 03:00,9,12.36,12.4,12.34,12.37,860
20151001|2015-07-09 03:30,9,12.37,12.38,12.34,12.36,753
20151001|2015-07-09 04:00,9,12.37,12.38,12.36,12.37,153
20151001|2015-07-09 04:30,9,12.36,12.38,12.34,12.35,236
20151001|2015-07-09 05:00,9,12.34,12.36,12.33,12.34,154
20151001|2015-07-09 05:30,9,12.34,12.36,12.33,12.35,242
20151001|2015-07-09 06:00,9,12.35,12.36,12.34,12.35,271
20151001|2015-07-09 06:30,9,12.35,12.42,12.34,12.35,1034
20151001|2015-07-09 07:00,9,12.35,12.4,12.34,12.36,2074
20151001|2015-07-09 07:30,9,12.36,12.36,12.15,12.24,7411
20151001|2015-07-09 08:00,9,12.25,12.25,12.15,12.17,4172
20151001|2015-07-09 08:30,9,12.18,12.22,11.92,11.98,13023
20151001|2015-07-09 09:00,9,11.97,12.06,11.95,11.96,5829
20151001|2015-07-09 09:30,9,11.96,12.01,11.95,11.98,3168
20151001|2015-07-09 10:00,9,11.98,11.99,11.95,11.97,2391
20151001|2015-07-09 10:30,9,11.97,12,11.96,11.96,2443
20151001|2015-07-09 11:00,9,11.96,11.98,11.94,11.94,1933
20151001|2015-07-09 11:30,9,11.94,11.98,11.84,11.85,12673
20151001|2015-07-10 02:30,10,11.9,11.98,11.9,11.98,1404
20151001|2015-07-10 03:00,10,11.98,11.99,11.97,11.97,256
20151001|2015-07-10 03:30,10,11.97,11.98,11.95,11.95,373
20151001|2015-07-10 04:00,10,11.94,12.03,11.94,12.01,989
20151001|2015-07-10 04:30,10,12.01,12.05,12.01,12.05,798
20151001|2015-07-10 05:00,10,12.04,12.05,11.99,12.03,570
20151001|2015-07-10 05:30,10,12.03,12.05,11.97,12,469
20151001|2015-07-10 06:00,10,12,12,11.98,12,188
20151001|2015-07-10 06:30,10,11.99,12.05,11.99,12.04,410
20151001|2015-07-10 07:00,10,12.03,12.13,12.03,12.1,3282
20151001|2015-07-10 07:30,10,12.11,12.15,12.08,12.12,3465
20151001|2015-07-10 08:00,10,12.13,12.15,12.09,12.12,2281
20151001|2015-07-10 08:30,10,12.13,12.15,12.08,12.13,2346
20151001|2015-07-10 09:00,10,12.13,12.14,12.1,12.11,1772
20151001|2015-07-10 09:30,10,12.12,12.13,12.06,12.07,2452
20151001|2015-07-10 10:00,10,12.08,12.14,12.03,12.13,3117
20151001|2015-07-10 10:30,10,12.13,12.3,12.11,12.3,7568
20151001|2015-07-10 11:00,10,12.3,12.43,12.29,12.39,9560
20151001|2015-07-10 11:30,10,12.39,12.44,12.38,12.4,12032
20151001|2015-07-13 02:30,13,12.5,12.5,12.35,12.37,2804
20151001|2015-07-13 03:00,13,12.37,12.39,12.36,12.37,338
20151001|2015-07-13 03:30,13,12.38,12.42,12.37,12.38,723
20151001|2015-07-13 04:00,13,12.38,12.4,12.38,12.38,372
20151001|2015-07-13 04:30,13,12.37,12.39,12.36,12.39,299
20151001|2015-07-13 05:00,13,12.38,12.44,12.37,12.43,757
20151001|2015-07-13 05:30,13,12.43,12.48,12.43,12.47,1120
20151001|2015-07-13 06:00,13,12.46,12.48,12.46,12.47,377
20151001|2015-07-13 06:30,13,12.46,12.48,12.43,12.44,883
20151001|2015-07-13 07:00,13,12.44,12.45,12.33,12.38,2869
20151001|2015-07-13 07:30,13,12.38,12.47,12.38,12.45,2399
20151001|2015-07-13 08:00,13,12.45,12.46,12.39,12.43,1717
20151001|2015-07-13 08:30,13,12.43,12.44,12.39,12.44,1522
20151001|2015-07-13 09:00,13,12.44,12.49,12.44,12.45,2613
20151001|2015-07-13 09:30,13,12.46,12.47,12.43,12.46,1785
20151001|2015-07-13 10:00,13,12.46,12.53,12.45,12.53,3743
20151001|2015-07-13 10:30,13,12.53,12.6,12.51,12.58,3906
20151001|2015-07-13 11:00,13,12.59,12.63,12.57,12.61,4722
20151001|2015-07-13 11:30,13,12.61,12.63,12.52,12.52,4961
20151001|2015-07-14 02:30,14,12.56,12.62,12.55,12.59,1675
20151001|2015-07-14 03:00,14,12.6,12.62,12.59,12.59,939
20151001|2015-07-14 03:30,14,12.6,12.6,12.59,12.6,296
20151001|2015-07-14 04:00,14,12.59,12.62,12.59,12.62,295
20151001|2015-07-14 04:30,14,12.61,12.65,12.6,12.64,931
20151001|2015-07-14 05:00,14,12.64,12.66,12.62,12.64,1087
20151001|2015-07-14 05:30,14,12.64,12.68,12.64,12.66,1643
20151001|2015-07-14 06:00,14,12.66,12.7,12.66,12.69,2136
20151001|2015-07-14 06:30,14,12.68,12.74,12.66,12.72,2585
20151001|2015-07-14 07:00,14,12.73,12.77,12.7,12.74,5077
20151001|2015-07-14 07:30,14,12.73,12.76,12.69,12.76,3343
20151001|2015-07-14 08:00,14,12.76,12.8,12.73,12.77,5468
20151001|2015-07-14 08:30,14,12.78,12.79,12.68,12.73,2761
20151001|2015-07-14 09:00,14,12.74,12.77,12.71,12.72,2368
20151001|2015-07-14 09:30,14,12.72,12.77,12.68,12.75,2847
20151001|2015-07-14 10:00,14,12.75,12.77,12.72,12.76,1943
20151001|2015-07-14 10:30,14,12.76,12.79,12.73,12.73,2843
20151001|2015-07-14 11:00,14,12.73,12.74,12.57,12.65,4014
20151001|2015-07-14 11:30,14,12.65,12.68,12.6,12.6,4965
20151001|2015-07-15 02:30,15,12.61,12.61,12.46,12.53,4372
20151001|2015-07-15 03:00,15,12.53,12.54,12.5,12.53,380
20151001|2015-07-15 03:30,15,12.52,12.56,12.51,12.55,359
20151001|2015-07-15 04:00,15,12.54,12.55,12.53,12.54,157
20151001|2015-07-15 04:30,15,12.54,12.55,12.51,12.52,241
20151001|2015-07-15 05:00,15,12.52,12.54,12.43,12.45,1424
20151001|2015-07-15 05:30,15,12.44,12.46,12.43,12.43,504
20151001|2015-07-15 06:00,15,12.44,12.49,12.44,12.47,577
20151001|2015-07-15 06:30,15,12.48,12.5,12.45,12.49,505
20151001|2015-07-15 07:00,15,12.5,12.59,12.49,12.55,2806
20151001|2015-07-15 07:30,15,12.55,12.56,12.49,12.5,1946
20151001|2015-07-15 08:00,15,12.5,12.55,12.41,12.43,3005
20151001|2015-07-15 08:30,15,12.43,12.53,12.42,12.52,1866
20151001|2015-07-15 09:00,15,12.52,12.53,12.47,12.5,1587
20151001|2015-07-15 09:30,15,12.51,12.54,12.49,12.5,1387
20151001|2015-07-15 10:00,15,12.51,12.55,12.48,12.54,1545
20151001|2015-07-15 10:30,15,12.54,12.55,12.47,12.47,1377
20151001|2015-07-15 11:00,15,12.48,12.49,12.43,12.44,2102
20151001|2015-07-15 11:30,15,12.45,12.49,12.41,12.44,6189
20151001|2015-07-16 02:30,16,12.41,12.43,12.37,12.41,1398
20151001|2015-07-16 03:00,16,12.4,12.43,12.4,12.43,321
20151001|2015-07-16 03:30,16,12.42,12.45,12.41,12.43,181
20151001|2015-07-16 04:00,16,12.43,12.44,12.43,12.44,67
20151001|2015-07-16 04:30,16,12.43,12.44,12.42,12.44,113
20151001|2015-07-16 05:00,16,12.44,12.47,12.43,12.47,248
20151001|2015-07-16 05:30,16,12.47,12.47,12.45,12.45,134
20151001|2015-07-16 06:00,16,12.45,12.46,12.44,12.45,88
20151001|2015-07-16 06:30,16,12.45,12.46,12.42,12.43,442
20151001|2015-07-16 07:00,16,12.43,12.44,12.21,12.23,8153
20151001|2015-07-16 07:30,16,12.22,12.25,12.16,12.24,7947
20151001|2015-07-16 08:00,16,12.24,12.27,12.23,12.26,1968
20151001|2015-07-16 08:30,16,12.25,12.27,12.2,12.21,2562
20151001|2015-07-16 09:00,16,12.22,12.23,12.2,12.22,1245
20151001|2015-07-16 09:30,16,12.21,12.27,12.2,12.27,1543
20151001|2015-07-16 10:00,16,12.27,12.29,12.25,12.28,1148
20151001|2015-07-16 10:30,16,12.27,12.28,12.25,12.27,961
20151001|2015-07-16 11:00,16,12.27,12.28,12.23,12.24,1703
20151001|2015-07-16 11:30,16,12.23,12.3,12.2,12.21,6814
20151001|2015-07-17 02:30,17,12.23,12.23,12.18,12.21,963
20151001|2015-07-17 03:00,17,12.21,12.21,12.17,12.18,604
20151001|2015-07-17 03:30,17,12.17,12.19,12.11,12.15,1398
20151001|2015-07-17 04:00,17,12.15,12.2,12.15,12.19,250
20151001|2015-07-17 04:30,17,12.18,12.2,12.18,12.2,99
20151001|2015-07-17 05:00,17,12.2,12.2,12.18,12.2,92
20151001|2015-07-17 05:30,17,12.19,12.23,12.18,12.2,456
20151001|2015-07-17 06:00,17,12.2,12.25,12.2,12.24,452
20151001|2015-07-17 06:30,17,12.23,12.26,12.23,12.25,491
20151001|2015-07-17 07:00,17,12.25,12.25,12.1,12.12,3816
20151001|2015-07-17 07:30,17,12.12,12.12,12.01,12.02,9305
20151001|2015-07-17 08:00,17,12.03,12.03,11.97,11.99,3962
20151001|2015-07-17 08:30,17,11.99,12.02,11.96,11.97,2531
20151001|2015-07-17 09:00,17,11.97,12.07,11.94,12.06,4313
20151001|2015-07-17 09:30,17,12.06,12.1,12.02,12.02,3037
20151001|2015-07-17 10:00,17,12.02,12.04,11.97,11.98,2578
20151001|2015-07-17 10:30,17,11.97,12.03,11.97,11.98,1633
20151001|2015-07-17 11:00,17,11.97,12.01,11.97,11.98,1312
20151001|2015-07-17 11:30,17,11.99,12,11.92,11.95,7829
20151001|2015-07-20 02:30,20,11.81,11.87,11.75,11.82,5611
20151001|2015-07-20 03:00,20,11.82,11.84,11.81,11.83,549
20151001|2015-07-20 03:30,20,11.83,11.83,11.79,11.81,743
20151001|2015-07-20 04:00,20,11.8,11.81,11.8,11.8,778
20151001|2015-07-20 04:30,20,11.8,11.81,11.78,11.8,220
20151001|2015-07-20 05:00,20,11.8,11.81,11.79,11.8,240
20151001|2015-07-20 05:30,20,11.8,11.8,11.76,11.77,762
20151001|2015-07-20 06:00,20,11.77,11.79,11.76,11.79,460
20151001|2015-07-20 06:30,20,11.79,11.79,11.77,11.77,390
20151001|2015-07-20 07:00,20,11.78,11.79,11.66,11.69,7659
20151001|2015-07-20 07:30,20,11.68,11.69,11.63,11.67,4403
20151001|2015-07-20 08:00,20,11.67,11.69,11.64,11.65,3416
20151001|2015-07-20 08:30,20,11.65,11.66,11.59,11.6,4851
20151001|2015-07-20 09:00,20,11.59,11.6,11.58,11.58,2752
20151001|2015-07-20 09:30,20,11.58,11.58,11.48,11.51,15269
20151001|2015-07-20 10:00,20,11.51,11.55,11.48,11.48,3263
20151001|2015-07-20 10:30,20,11.48,11.49,11.44,11.46,4114
20151001|2015-07-20 11:00,20,11.45,11.46,11.38,11.38,7038
20151001|2015-07-20 11:30,20,11.38,11.51,11.35,11.49,11496
20151001|2015-07-20 12:00,20,11.49,11.49,11.49,11.49,5
20151001|2015-07-21 02:30,21,11.55,11.58,11.47,11.53,3554
20151001|2015-07-21 03:00,21,11.53,11.67,11.52,11.63,2840
20151001|2015-07-21 03:30,21,11.63,11.68,11.63,11.67,1160
20151001|2015-07-21 04:00,21,11.67,11.72,11.61,11.64,1161
20151001|2015-07-21 04:30,21,11.64,11.67,11.61,11.66,477
20151001|2015-07-21 05:00,21,11.65,11.68,11.64,11.66,331
20151001|2015-07-21 05:30,21,11.67,11.67,11.64,11.65,356
20151001|2015-07-21 06:00,21,11.66,11.66,11.6,11.6,414
20151001|2015-07-21 06:30,21,11.6,11.6,11.51,11.51,1765
20151001|2015-07-21 07:00,21,11.52,11.52,11.45,11.47,6207
20151001|2015-07-21 07:30,21,11.47,11.47,11.41,11.43,3233
20151001|2015-07-21 08:00,21,11.42,11.48,11.41,11.45,2465
20151001|2015-07-21 08:30,21,11.45,11.53,11.44,11.5,2447
20151001|2015-07-21 09:00,21,11.49,11.54,11.45,11.45,3122
20151001|2015-07-21 09:30,21,11.46,11.48,11.44,11.45,1572
20151001|2015-07-21 10:00,21,11.44,11.46,11.41,11.41,2685
20151001|2015-07-21 10:30,21,11.42,11.45,11.38,11.41,3393
20151001|2015-07-21 11:00,21,11.42,11.44,11.4,11.42,3048
20151001|2015-07-21 11:30,21,11.43,11.45,11.38,11.45,5053
20151001|2015-07-21 12:00,21,11.44,11.44,11.44,11.44,3
20151001|2015-07-22 02:30,22,11.49,11.53,11.45,11.48,1971
20151001|2015-07-22 03:00,22,11.48,11.52,11.48,11.5,668
20151001|2015-07-22 03:30,22,11.5,11.51,11.49,11.5,109
20151001|2015-07-22 04:00,22,11.5,11.51,11.48,11.5,179
20151001|2015-07-22 04:30,22,11.49,11.53,11.49,11.53,331
20151001|2015-07-22 05:00,22,11.53,11.53,11.5,11.51,159
20151001|2015-07-22 05:30,22,11.51,11.54,11.5,11.53,501
20151001|2015-07-22 06:00,22,11.54,11.55,11.52,11.54,494
20151001|2015-07-22 06:30,22,11.54,11.55,11.51,11.51,604
20151001|2015-07-22 07:00,22,11.51,11.52,11.46,11.46,2868
20151001|2015-07-22 07:30,22,11.47,11.47,11.42,11.46,2346
20151001|2015-07-22 08:00,22,11.46,11.46,11.43,11.43,1511
20151001|2015-07-22 08:30,22,11.43,11.47,11.42,11.46,1874
20151001|2015-07-22 09:00,22,11.46,11.47,11.42,11.45,1716
20151001|2015-07-22 09:30,22,11.46,11.46,11.42,11.42,1367
20151001|2015-07-22 10:00,22,11.43,11.43,11.4,11.41,2115
20151001|2015-07-22 10:30,22,11.4,11.41,11.37,11.39,2896
20151001|2015-07-22 11:00,22,11.4,11.45,11.39,11.45,2113
20151001|2015-07-22 11:30,22,11.45,11.45,11.37,11.39,5747
20151001|2015-07-23 02:30,23,11.39,11.47,11.37,11.46,1760
20151001|2015-07-23 03:00,23,11.45,11.5,11.45,11.48,1378
20151001|2015-07-23 03:30,23,11.48,11.5,11.46,11.49,405
20151001|2015-07-23 04:00,23,11.48,11.49,11.46,11.46,137
20151001|2015-07-23 04:30,23,11.46,11.48,11.46,11.47,144
20151001|2015-07-23 05:00,23,11.47,11.47,11.43,11.47,132
20151001|2015-07-23 05:30,23,11.46,11.48,11.45,11.47,142
20151001|2015-07-23 06:00,23,11.46,11.47,11.42,11.46,578
20151001|2015-07-23 06:30,23,11.46,11.47,11.45,11.45,310
20151001|2015-07-23 07:00,23,11.44,11.45,11.36,11.37,4899
20151001|2015-07-23 07:30,23,11.39,11.42,11.35,11.38,2646
20151001|2015-07-23 08:00,23,11.39,11.43,11.35,11.37,2713
20151001|2015-07-23 08:30,23,11.38,11.48,11.37,11.47,2858
20151001|2015-07-23 09:00,23,11.48,11.51,11.41,11.42,3100
20151001|2015-07-23 09:30,23,11.43,11.46,11.4,11.41,1917
20151001|2015-07-23 10:00,23,11.42,11.52,11.4,11.48,4208
20151001|2015-07-23 10:30,23,11.48,11.49,11.42,11.49,2888
20151001|2015-07-23 11:00,23,11.49,11.52,11.46,11.49,1483
20151001|2015-07-23 11:30,23,11.49,11.55,11.48,11.55,7024
20151001|2015-07-24 02:30,24,11.55,11.62,11.52,11.62,3089
20151001|2015-07-24 03:00,24,11.61,11.66,11.61,11.65,973
20151001|2015-07-24 03:30,24,11.64,11.66,11.6,11.63,472
20151001|2015-07-24 04:00,24,11.62,11.65,11.62,11.63,473
20151001|2015-07-24 04:30,24,11.62,11.63,11.6,11.63,274
20151001|2015-07-24 05:00,24,11.62,11.63,11.61,11.62,487
20151001|2015-07-24 05:30,24,11.61,11.62,11.59,11.6,198
20151001|2015-07-24 06:00,24,11.6,11.6,11.55,11.57,589
20151001|2015-07-24 06:30,24,11.57,11.59,11.53,11.53,735
20151001|2015-07-24 07:00,24,11.52,11.53,11.36,11.37,5433
20151001|2015-07-24 07:30,24,11.38,11.38,11.3,11.34,5546
20151001|2015-07-24 08:00,24,11.34,11.34,11.3,11.31,2640
20151001|2015-07-24 08:30,24,11.3,11.34,11.3,11.32,2172
20151001|2015-07-24 09:00,24,11.32,11.33,11.2,11.21,7399
20151001|2015-07-24 09:30,24,11.21,11.22,11.2,11.21,1909
20151001|2015-07-24 10:00,24,11.21,11.24,11.2,11.2,1706
20151001|2015-07-24 10:30,24,11.2,11.3,11.2,11.27,2620
20151001|2015-07-24 11:00,24,11.26,11.27,11.21,11.27,1921
20151001|2015-07-24 11:30,24,11.26,11.28,11.22,11.24,7028
20151001|2015-07-27 02:30,27,11.35,11.42,11.27,11.31,6272
20151001|2015-07-27 03:00,27,11.33,11.39,11.32,11.38,1338
20151001|2015-07-27 03:30,27,11.39,11.39,11.37,11.37,680
20151001|2015-07-27 04:00,27,11.37,11.41,11.35,11.39,865
20151001|2015-07-27 04:30,27,11.38,11.39,11.36,11.37,347
20151001|2015-07-27 05:00,27,11.36,11.37,11.33,11.34,545
20151001|2015-07-27 05:30,27,11.34,11.34,11.3,11.34,702
20151001|2015-07-27 06:00,27,11.34,11.34,11.3,11.31,244
20151001|2015-07-27 06:30,27,11.3,11.31,11.25,11.25,1165
20151001|2015-07-27 07:00,27,11.25,11.26,11.17,11.21,4846
20151001|2015-07-27 07:30,27,11.21,11.28,11.2,11.25,2120
20151001|2015-07-27 08:00,27,11.25,11.33,11.25,11.33,2535
20151001|2015-07-27 08:30,27,11.32,11.35,11.3,11.34,2041
20151001|2015-07-27 09:00,27,11.33,11.37,11.31,11.32,2444
20151001|2015-07-27 09:30,27,11.32,11.35,11.32,11.34,1369
20151001|2015-07-27 10:00,27,11.34,11.4,11.33,11.37,3008
20151001|2015-07-27 10:30,27,11.36,11.36,11.29,11.3,1697
20151001|2015-07-27 11:00,27,11.3,11.35,11.24,11.25,2210
20151001|2015-07-27 11:30,27,11.25,11.27,11.22,11.24,7576
20151001|2015-07-28 02:30,28,11.29,11.3,11.24,11.29,1026
20151001|2015-07-28 03:00,28,11.29,11.32,11.27,11.31,315
20151001|2015-07-28 03:30,28,11.31,11.32,11.29,11.29,264
20151001|2015-07-28 04:00,28,11.3,11.31,11.28,11.3,250
20151001|2015-07-28 04:30,28,11.29,11.3,11.29,11.29,157
20151001|2015-07-28 05:00,28,11.3,11.34,11.29,11.31,578
20151001|2015-07-28 05:30,28,11.31,11.31,11.3,11.31,49
20151001|2015-07-28 06:00,28,11.31,11.31,11.29,11.3,268
20151001|2015-07-28 06:30,28,11.3,11.34,11.28,11.32,1315
20151001|2015-07-28 07:00,28,11.32,11.37,11.3,11.33,2924
20151001|2015-07-28 07:30,28,11.34,11.34,11.26,11.28,1811
20151001|2015-07-28 08:00,28,11.27,11.33,11.25,11.3,2667
20151001|2015-07-28 08:30,28,11.31,11.31,11.25,11.25,2115
20151001|2015-07-28 09:00,28,11.26,11.27,11.19,11.2,3807
20151001|2015-07-28 09:30,28,11.21,11.25,11.19,11.22,1737
20151001|2015-07-28 10:00,28,11.22,11.25,11.21,11.24,1077
20151001|2015-07-28 10:30,28,11.24,11.25,11.22,11.23,886
20151001|2015-07-28 11:00,28,11.23,11.23,11.17,11.17,4678
20151001|2015-07-28 11:30,28,11.18,11.2,11.16,11.17,7161
20151001|2015-07-29 02:30,29,11.22,11.3,11.22,11.25,2853
20151001|2015-07-29 03:00,29,11.26,11.3,11.24,11.3,535
20151001|2015-07-29 03:30,29,11.3,11.33,11.29,11.33,782
20151001|2015-07-29 04:00,29,11.33,11.39,11.32,11.38,1825
20151001|2015-07-29 04:30,29,11.38,11.39,11.33,11.38,573
20151001|2015-07-29 05:00,29,11.39,11.4,11.37,11.38,628
20151001|2015-07-29 05:30,29,11.38,11.38,11.32,11.33,536
20151001|2015-07-29 06:00,29,11.33,11.36,11.32,11.34,345
20151001|2015-07-29 06:30,29,11.35,11.36,11.27,11.29,1071
20151001|2015-07-29 07:00,29,11.3,11.39,11.29,11.39,2547
20151001|2015-07-29 07:30,29,11.39,11.39,11.36,11.37,1608
20151001|2015-07-29 08:00,29,11.37,11.37,11.33,11.36,1774
20151001|2015-07-29 08:30,29,11.37,11.38,11.32,11.36,1289
20151001|2015-07-29 09:00,29,11.35,11.36,11.32,11.33,862
20151001|2015-07-29 09:30,29,11.34,11.61,11.32,11.53,9879
20151001|2015-07-29 10:00,29,11.53,11.56,11.46,11.52,4008
20151001|2015-07-29 10:30,29,11.51,11.52,11.48,11.52,1511
20151001|2015-07-29 11:00,29,11.52,11.54,11.51,11.52,1719
20151001|2015-07-29 11:30,29,11.52,11.52,11.43,11.48,8293
20151001|2015-07-30 02:30,30,11.55,11.63,11.5,11.59,2727
20151001|2015-07-30 03:00,30,11.59,11.64,11.58,11.6,461
20151001|2015-07-30 03:30,30,11.59,11.62,11.55,11.6,387
20151001|2015-07-30 04:00,30,11.6,11.6,11.57,11.57,116
20151001|2015-07-30 04:30,30,11.57,11.61,11.56,11.6,224
20151001|2015-07-30 05:00,30,11.6,11.61,11.56,11.57,232
20151001|2015-07-30 05:30,30,11.57,11.59,11.55,11.58,261
20151001|2015-07-30 06:00,30,11.57,11.58,11.54,11.58,266
20151001|2015-07-30 06:30,30,11.57,11.58,11.43,11.47,2087
20151001|2015-07-30 07:00,30,11.46,11.54,11.43,11.47,2817
20151001|2015-07-30 07:30,30,11.47,11.47,11.4,11.45,2440
20151001|2015-07-30 08:00,30,11.45,11.52,11.42,11.51,1816
20151001|2015-07-30 08:30,30,11.51,11.55,11.5,11.55,1285
20151001|2015-07-30 09:00,30,11.55,11.55,11.46,11.5,2499
20151001|2015-07-30 09:30,30,11.51,11.51,11.43,11.48,1383
20151001|2015-07-30 10:00,30,11.48,11.51,11.43,11.46,1420
20151001|2015-07-30 10:30,30,11.46,11.48,11.44,11.45,690
20151001|2015-07-30 11:00,30,11.45,11.45,11.3,11.31,5678
20151001|2015-07-30 11:30,30,11.31,11.35,11.25,11.25,9439
20151001|2015-07-31 02:30,31,11.27,11.33,11.27,11.3,1806
20151001|2015-07-31 03:00,31,11.29,11.3,11.27,11.3,832
20151001|2015-07-31 03:30,31,11.29,11.3,11.27,11.28,451
20151001|2015-07-31 04:00,31,11.28,11.29,11.27,11.28,272
20151001|2015-07-31 04:30,31,11.28,11.29,11.27,11.29,166
20151001|2015-07-31 05:00,31,11.29,11.29,11.27,11.28,163
20151001|2015-07-31 05:30,31,11.28,11.29,11.26,11.28,341
20151001|2015-07-31 06:00,31,11.28,11.29,11.26,11.28,220
20151001|2015-07-31 06:30,31,11.28,11.32,11.21,11.26,1830
20151001|2015-07-31 07:00,31,11.26,11.28,11.21,11.27,4472
20151001|2015-07-31 07:30,31,11.27,11.32,11.26,11.27,2386
20151001|2015-07-31 08:00,31,11.27,11.33,11.24,11.32,2202
20151001|2015-07-31 08:30,31,11.32,11.32,11.2,11.22,3560
20151001|2015-07-31 09:00,31,11.21,11.23,11.15,11.21,4745
20151001|2015-07-31 09:30,31,11.22,11.27,11.2,11.23,2300
20151001|2015-07-31 10:00,31,11.24,11.32,11.22,11.3,3634
20151001|2015-07-31 10:30,31,11.3,11.31,11.23,11.24,2160
20151001|2015-07-31 11:00,31,11.24,11.24,11.17,11.19,2044
20151001|2015-07-31 11:30,31,11.2,11.21,11.12,11.15,10750
20151001|2015-08-03 02:30,3,11.19,11.19,11.1,11.13,2825
20151001|2015-08-03 03:00,3,11.13,11.13,11.06,11.08,1391
20151001|2015-08-03 03:30,3,11.07,11.1,11.05,11.1,1165
20151001|2015-08-03 04:00,3,11.1,11.11,11.08,11.08,275
20151001|2015-08-03 04:30,3,11.07,11.09,11.07,11.09,165
20151001|2015-08-03 05:00,3,11.09,11.09,11.06,11.07,634
20151001|2015-08-03 05:30,3,11.07,11.07,11.05,11.07,227
20151001|2015-08-03 06:00,3,11.07,11.08,11.05,11.06,627
20151001|2015-08-03 06:30,3,11.05,11.07,11.01,11.02,1646
20151001|2015-08-03 07:00,3,11.02,11.03,10.95,10.96,7453
20151001|2015-08-03 07:30,3,10.95,10.98,10.92,10.93,2877
20151001|2015-08-03 08:00,3,10.93,10.98,10.92,10.95,2007
20151001|2015-08-03 08:30,3,10.96,11,10.95,10.96,2190
20151001|2015-08-03 09:00,3,10.97,10.98,10.92,10.94,2119
20151001|2015-08-03 09:30,3,10.93,10.99,10.92,10.93,1565
20151001|2015-08-03 10:00,3,10.93,11,10.93,10.97,2463
20151001|2015-08-03 10:30,3,10.98,10.99,10.96,10.98,2287
20151001|2015-08-03 11:00,3,10.97,10.99,10.92,10.95,3167
20151001|2015-08-03 11:30,3,10.95,10.96,10.84,10.86,12304
20151001|2015-08-04 02:30,4,10.89,10.89,10.85,10.88,1065
20151001|2015-08-04 03:00,4,10.88,10.89,10.87,10.88,367
20151001|2015-08-04 03:30,4,10.88,10.91,10.87,10.9,450
20151001|2015-08-04 04:00,4,10.9,10.92,10.89,10.91,260
20151001|2015-08-04 04:30,4,10.91,10.94,10.9,10.92,280
20151001|2015-08-04 05:00,4,10.92,10.98,10.91,10.97,1229
20151001|2015-08-04 05:30,4,10.97,10.97,10.91,10.94,236
20151001|2015-08-04 06:00,4,10.95,10.97,10.94,10.96,119
20151001|2015-08-04 06:30,4,10.96,10.97,10.92,10.93,390
20151001|2015-08-04 07:00,4,10.93,10.93,10.82,10.82,5203
20151001|2015-08-04 07:30,4,10.83,10.85,10.8,10.83,2105
20151001|2015-08-04 08:00,4,10.84,10.84,10.79,10.83,3058
20151001|2015-08-04 08:30,4,10.83,10.87,10.82,10.84,2727
20151001|2015-08-04 09:00,4,10.85,10.94,10.84,10.92,3361
20151001|2015-08-04 09:30,4,10.92,10.93,10.89,10.91,1035
20151001|2015-08-04 10:00,4,10.91,10.96,10.88,10.94,1228
20151001|2015-08-04 10:30,4,10.94,11.03,10.94,10.98,4681
20151001|2015-08-04 11:00,4,10.98,11.03,10.97,11.01,1275
20151001|2015-08-04 11:30,4,11,11.04,10.97,11.04,4994
20151001|2015-08-05 02:30,5,11.04,11.07,11.01,11.06,1444
20151001|2015-08-05 03:00,5,11.05,11.05,11.02,11.04,218
20151001|2015-08-05 03:30,5,11.03,11.04,10.99,11,904
20151001|2015-08-05 04:00,5,11,11.01,10.95,10.96,358
20151001|2015-08-05 04:30,5,10.95,11,10.95,10.99,168
20151001|2015-08-05 05:00,5,10.98,10.99,10.98,10.99,80
20151001|2015-08-05 05:30,5,10.99,11.02,10.98,11.02,157
20151001|2015-08-05 06:00,5,11.02,11.02,10.99,11,61
20151001|2015-08-05 06:30,5,11,11,10.97,10.99,247
20151001|2015-08-05 07:00,5,11,11.01,10.92,10.95,2915
20151001|2015-08-05 07:30,5,10.94,10.98,10.91,10.97,1600
20151001|2015-08-05 08:00,5,10.97,10.98,10.9,10.9,1944
20151001|2015-08-05 08:30,5,10.91,10.92,10.81,10.85,5397
20151001|2015-08-05 09:00,5,10.85,10.92,10.82,10.9,1710
20151001|2015-08-05 09:30,5,10.89,10.99,10.89,10.93,3361
20151001|2015-08-05 10:00,5,10.94,10.94,10.86,10.9,1170
20151001|2015-08-05 10:30,5,10.9,10.9,10.87,10.88,1023
20151001|2015-08-05 11:00,5,10.89,10.9,10.84,10.86,1666
20151001|2015-08-05 11:30,5,10.85,10.86,10.74,10.78,10215
20151001|2015-08-06 02:30,6,10.7,10.74,10.65,10.68,4972
20151001|2015-08-06 03:00,6,10.67,10.74,10.67,10.7,635
20151001|2015-08-06 03:30,6,10.7,10.73,10.69,10.73,305
20151001|2015-08-06 04:00,6,10.73,10.77,10.73,10.75,455
20151001|2015-08-06 04:30,6,10.74,10.76,10.73,10.76,169
20151001|2015-08-06 05:00,6,10.76,10.76,10.71,10.74,164
20151001|2015-08-06 05:30,6,10.74,10.79,10.74,10.79,349
20151001|2015-08-06 06:00,6,10.79,10.81,10.72,10.73,581
20151001|2015-08-06 06:30,6,10.73,10.76,10.72,10.75,445
20151001|2015-08-06 07:00,6,10.75,10.78,10.67,10.68,2797
20151001|2015-08-06 07:30,6,10.68,10.78,10.67,10.77,1627
20151001|2015-08-06 08:00,6,10.78,10.84,10.75,10.81,2264
20151001|2015-08-06 08:30,6,10.81,10.82,10.74,10.76,1328
20151001|2015-08-06 09:00,6,10.76,10.77,10.71,10.71,792
20151001|2015-08-06 09:30,6,10.71,10.72,10.67,10.69,2110
20151001|2015-08-06 10:00,6,10.69,10.7,10.66,10.66,2306
20151001|2015-08-06 10:30,6,10.66,10.69,10.65,10.68,2189
20151001|2015-08-06 11:00,6,10.68,10.7,10.66,10.67,1604
20151001|2015-08-06 11:30,6,10.68,10.74,10.64,10.73,6714
20151001|2015-08-07 02:30,7,10.75,10.79,10.75,10.77,2292
20151001|2015-08-07 03:00,7,10.77,10.81,10.77,10.8,1162
20151001|2015-08-07 03:30,7,10.81,10.86,10.8,10.85,1152
20151001|2015-08-07 04:00,7,10.86,10.9,10.85,10.87,1275
20151001|2015-08-07 04:30,7,10.88,10.88,10.84,10.87,840
20151001|2015-08-07 05:00,7,10.86,10.92,10.84,10.92,1711
20151001|2015-08-07 05:30,7,10.92,10.96,10.91,10.93,1002
20151001|2015-08-07 06:00,7,10.92,10.92,10.86,10.89,534
20151001|2015-08-07 06:30,7,10.88,10.88,10.87,10.87,131
20151001|2015-08-07 07:00,7,10.87,10.93,10.81,10.81,3026
20151001|2015-08-07 07:30,7,10.81,10.85,10.73,10.83,4214
20151001|2015-08-07 08:00,7,10.83,10.89,10.8,10.86,2707
20151001|2015-08-07 08:30,7,10.86,10.93,10.86,10.93,2335
20151001|2015-08-07 09:00,7,10.93,10.96,10.87,10.87,3241
20151001|2015-08-07 09:30,7,10.88,10.89,10.83,10.84,3830
20151001|2015-08-07 10:00,7,10.83,10.85,10.77,10.78,3291
20151001|2015-08-07 10:30,7,10.78,10.78,10.69,10.7,5112
20151001|2015-08-07 11:00,7,10.7,10.71,10.63,10.68,3046
20151001|2015-08-07 11:30,7,10.67,10.71,10.63,10.66,5365
20151001|2015-08-10 02:30,10,10.62,10.63,10.53,10.59,4912
20151001|2015-08-10 03:00,10,10.59,10.62,10.59,10.62,563
20151001|2015-08-10 03:30,10,10.62,10.62,10.59,10.6,531
20151001|2015-08-10 04:00,10,10.6,10.62,10.59,10.61,294
20151001|2015-08-10 04:30,10,10.61,10.61,10.56,10.6,1009
20151001|2015-08-10 05:00,10,10.59,10.62,10.57,10.59,486
20151001|2015-08-10 05:30,10,10.58,10.61,10.58,10.6,180
20151001|2015-08-10 06:00,10,10.59,10.64,10.59,10.64,415
20151001|2015-08-10 06:30,10,10.62,10.64,10.6,10.63,913
20151001|2015-08-10 07:00,10,10.63,10.64,10.53,10.54,3539
20151001|2015-08-10 07:30,10,10.55,10.56,10.52,10.55,1510
20151001|2015-08-10 08:00,10,10.55,10.56,10.48,10.48,3520
20151001|2015-08-10 08:30,10,10.49,10.5,10.46,10.46,2407
20151001|2015-08-10 09:00,10,10.47,10.5,10.46,10.49,2163
20151001|2015-08-10 09:30,10,10.48,10.5,10.42,10.46,4398
20151001|2015-08-10 10:00,10,10.45,10.47,10.4,10.4,3471
20151001|2015-08-10 10:30,10,10.4,10.45,10.37,10.4,4879
20151001|2015-08-10 11:00,10,10.38,10.53,10.38,10.5,2679
20151001|2015-08-10 11:30,10,10.51,10.6,10.43,10.57,7058
20151001|2015-08-11 02:30,11,10.6,10.66,10.57,10.66,2593
20151001|2015-08-11 03:00,11,10.66,10.71,10.65,10.7,1427
20151001|2015-08-11 03:30,11,10.69,10.69,10.66,10.66,459
20151001|2015-08-11 04:00,11,10.67,10.67,10.62,10.65,667
20151001|2015-08-11 04:30,11,10.65,10.66,10.59,10.63,564
20151001|2015-08-11 05:00,11,10.65,10.65,10.6,10.61,313
20151001|2015-08-11 05:30,11,10.61,10.63,10.61,10.61,245
20151001|2015-08-11 06:00,11,10.62,10.65,10.61,10.61,403
20151001|2015-08-11 06:30,11,10.61,10.69,10.6,10.67,754
20151001|2015-08-11 07:00,11,10.67,10.68,10.56,10.59,4525
20151001|2015-08-11 07:30,11,10.59,10.62,10.54,10.55,2075
20151001|2015-08-11 08:00,11,10.56,10.56,10.48,10.48,2236
20151001|2015-08-11 08:30,11,10.48,10.5,10.41,10.43,4617
20151001|2015-08-11 09:00,11,10.44,10.44,10.38,10.42,2362
20151001|2015-08-11 09:30,11,10.41,10.46,10.37,10.46,2575
20151001|2015-08-11 10:00,11,10.46,10.55,10.42,10.48,4855
20151001|2015-08-11 10:30,11,10.49,10.57,10.47,10.57,2564
20151001|2015-08-11 11:00,11,10.57,10.64,10.57,10.62,3886
20151001|2015-08-11 11:30,11,10.62,10.65,10.58,10.64,5148
20151001|2015-08-12 02:30,12,10.66,10.69,10.62,10.66,2040
20151001|2015-08-12 03:00,12,10.66,10.7,10.66,10.68,1327
20151001|2015-08-12 03:30,12,10.68,10.73,10.68,10.72,883
20151001|2015-08-12 04:00,12,10.73,10.73,10.71,10.72,672
20151001|2015-08-12 04:30,12,10.73,10.73,10.68,10.71,388
20151001|2015-08-12 05:00,12,10.71,10.71,10.68,10.7,479
20151001|2015-08-12 05:30,12,10.7,10.71,10.69,10.7,199
20151001|2015-08-12 06:00,12,10.69,10.7,10.65,10.66,590
20151001|2015-08-12 06:30,12,10.65,10.67,10.62,10.65,1132
20151001|2015-08-12 07:00,12,10.66,10.7,10.63,10.66,2589
20151001|2015-08-12 07:30,12,10.66,10.68,10.6,10.62,1814
20151001|2015-08-12 08:00,12,10.63,10.65,10.51,10.53,5157
20151001|2015-08-12 08:30,12,10.54,10.56,10.53,10.54,1796
20151001|2015-08-12 09:00,12,10.53,10.59,10.53,10.54,2060
20151001|2015-08-12 09:30,12,10.55,10.57,10.53,10.55,1911
20151001|2015-08-12 10:00,12,10.56,10.62,10.54,10.6,1673
20151001|2015-08-12 10:30,12,10.59,10.61,10.56,10.57,1039
20151001|2015-08-12 11:00,12,10.56,10.56,10.44,10.48,4723
20151001|2015-08-12 11:30,12,10.48,10.6,10.45,10.6,5106
20151001|2015-08-13 02:30,13,10.6,10.63,10.54,10.6,914
20151001|2015-08-13 03:00,13,10.6,10.61,10.58,10.58,156
20151001|2015-08-13 03:30,13,10.58,10.62,10.57,10.61,276
20151001|2015-08-13 04:00,13,10.61,10.62,10.61,10.62,255
20151001|2015-08-13 04:30,13,10.62,10.65,10.61,10.64,407
20151001|2015-08-13 05:00,13,10.64,10.64,10.59,10.6,415
20151001|2015-08-13 05:30,13,10.6,10.6,10.58,10.6,71
20151001|2015-08-13 06:00,13,10.6,10.6,10.59,10.59,64
20151001|2015-08-13 06:30,13,10.58,10.6,10.5,10.56,1535
20151001|2015-08-13 07:00,13,10.56,10.65,10.54,10.61,2405
20151001|2015-08-13 07:30,13,10.62,10.63,10.55,10.6,1257
20151001|2015-08-13 08:00,13,10.6,10.63,10.58,10.62,1670
20151001|2015-08-13 08:30,13,10.61,10.63,10.58,10.59,1380
20151001|2015-08-13 09:00,13,10.59,10.6,10.54,10.6,2080
20151001|2015-08-13 09:30,13,10.6,10.62,10.56,10.57,1973
20151001|2015-08-13 10:00,13,10.56,10.57,10.46,10.47,4368
20151001|2015-08-13 10:30,13,10.48,10.52,10.47,10.52,1003
20151001|2015-08-13 11:00,13,10.5,10.54,10.47,10.52,1709
20151001|2015-08-13 11:30,13,10.51,10.57,10.48,10.53,5776
20151001|2015-08-14 02:30,14,10.5,10.63,10.5,10.61,1170
20151001|2015-08-14 03:00,14,10.61,10.62,10.58,10.58,763
20151001|2015-08-14 03:30,14,10.58,10.61,10.56,10.61,399
20151001|2015-08-14 04:00,14,10.61,10.64,10.6,10.64,400
20151001|2015-08-14 04:30,14,10.63,10.63,10.6,10.61,284
20151001|2015-08-14 05:00,14,10.6,10.61,10.54,10.57,404
20151001|2015-08-14 05:30,14,10.57,10.57,10.53,10.53,318
20151001|2015-08-14 06:00,14,10.53,10.54,10.5,10.52,827
20151001|2015-08-14 06:30,14,10.51,10.54,10.51,10.51,274
20151001|2015-08-14 07:00,14,10.52,10.58,10.5,10.54,1743
20151001|2015-08-14 07:30,14,10.54,10.59,10.53,10.57,1185
20151001|2015-08-14 08:00,14,10.58,10.59,10.54,10.57,1069
20151001|2015-08-14 08:30,14,10.58,10.69,10.56,10.68,4416
20151001|2015-08-14 09:00,14,10.68,10.69,10.63,10.66,2068
20151001|2015-08-14 09:30,14,10.67,10.72,10.65,10.65,3153
20151001|2015-08-14 10:00,14,10.66,10.7,10.65,10.68,1200
20151001|2015-08-14 10:30,14,10.68,10.7,10.67,10.7,648
20151001|2015-08-14 11:00,14,10.7,10.72,10.66,10.67,1467
20151001|2015-08-14 11:30,14,10.67,10.7,10.67,10.69,3514
20151001|2015-08-17 02:30,17,10.7,10.7,10.65,10.69,1184
20151001|2015-08-17 03:00,17,10.68,10.68,10.55,10.59,1361
20151001|2015-08-17 03:30,17,10.59,10.6,10.58,10.59,185
20151001|2015-08-17 04:00,17,10.59,10.59,10.55,10.59,470
20151001|2015-08-17 04:30,17,10.59,10.62,10.59,10.62,421
20151001|2015-08-17 05:00,17,10.62,10.64,10.6,10.63,519
20151001|2015-08-17 05:30,17,10.63,10.64,10.6,10.6,477
20151001|2015-08-17 06:00,17,10.6,10.62,10.59,10.61,237
20151001|2015-08-17 06:30,17,10.61,10.62,10.6,10.61,381
20151001|2015-08-17 07:00,17,10.6,10.64,10.57,10.58,2967
20151001|2015-08-17 07:30,17,10.58,10.62,10.56,10.58,2531
20151001|2015-08-17 08:00,17,10.58,10.61,10.57,10.58,1614
20151001|2015-08-17 08:30,17,10.59,10.64,10.58,10.63,1110
20151001|2015-08-17 09:00,17,10.63,10.66,10.61,10.65,1516
20151001|2015-08-17 09:30,17,10.64,10.67,10.64,10.65,1262
20151001|2015-08-17 10:00,17,10.65,10.65,10.6,10.62,1403
20151001|2015-08-17 10:30,17,10.62,10.64,10.61,10.64,1183
20151001|2015-08-17 11:00,17,10.63,10.65,10.58,10.61,1310
20151001|2015-08-17 11:30,17,10.6,10.69,10.6,10.68,5067
20151001|2015-08-18 02:30,18,10.63,10.64,10.51,10.57,2230
20151001|2015-08-18 03:00,18,10.57,10.63,10.57,10.6,574
20151001|2015-08-18 03:30,18,10.6,10.63,10.6,10.61,304
20151001|2015-08-18 04:00,18,10.62,10.62,10.59,10.6,168
20151001|2015-08-18 04:30,18,10.6,10.6,10.56,10.57,436
20151001|2015-08-18 05:00,18,10.57,10.59,10.56,10.58,225
20151001|2015-08-18 05:30,18,10.58,10.61,10.57,10.6,176
20151001|2015-08-18 06:00,18,10.61,10.63,10.6,10.61,306
20151001|2015-08-18 06:30,18,10.6,10.66,10.6,10.65,875
20151001|2015-08-18 07:00,18,10.64,10.68,10.6,10.62,2156
20151001|2015-08-18 07:30,18,10.63,10.66,10.6,10.63,2119
20151001|2015-08-18 08:00,18,10.63,10.64,10.57,10.59,1705
20151001|2015-08-18 08:30,18,10.58,10.6,10.57,10.59,2337
20151001|2015-08-18 09:00,18,10.59,10.63,10.57,10.61,1589
20151001|2015-08-18 09:30,18,10.61,10.81,10.6,10.78,7544
20151001|2015-08-18 10:00,18,10.77,10.89,10.77,10.87,6324
20151001|2015-08-18 10:30,18,10.87,10.93,10.84,10.85,6597
20151001|2015-08-18 11:00,18,10.85,10.86,10.74,10.76,3135
20151001|2015-08-18 11:30,18,10.75,10.81,10.7,10.7,5605
20151001|2015-08-18 12:00,18,10.7,10.7,10.7,10.7,2
20151001|2015-08-19 02:30,19,10.73,10.75,10.7,10.73,1365
20151001|2015-08-19 03:00,19,10.73,10.73,10.7,10.7,574
20151001|2015-08-19 03:30,19,10.7,10.74,10.7,10.74,412
20151001|2015-08-19 04:00,19,10.73,10.77,10.73,10.75,1198
20151001|2015-08-19 04:30,19,10.76,10.77,10.74,10.76,386
20151001|2015-08-19 05:00,19,10.75,10.79,10.75,10.78,245
20151001|2015-08-19 05:30,19,10.78,10.8,10.77,10.8,178
20151001|2015-08-19 06:00,19,10.79,10.8,10.76,10.76,638
20151001|2015-08-19 06:30,19,10.75,10.78,10.74,10.77,556
20151001|2015-08-19 07:00,19,10.76,10.78,10.72,10.72,2267
20151001|2015-08-19 07:30,19,10.72,10.73,10.67,10.69,2234
20151001|2015-08-19 08:00,19,10.7,10.71,10.68,10.69,1418
20151001|2015-08-19 08:30,19,10.7,10.75,10.69,10.75,1376
20151001|2015-08-19 09:00,19,10.75,10.77,10.7,10.72,1520
20151001|2015-08-19 09:30,19,10.71,10.74,10.69,10.7,1509
20151001|2015-08-19 10:00,19,10.7,10.74,10.69,10.69,2637
20151001|2015-08-19 10:30,19,10.69,10.71,10.62,10.63,3281
20151001|2015-08-19 11:00,19,10.64,10.67,10.63,10.64,1173
20151001|2015-08-19 11:30,19,10.65,10.66,10.57,10.61,6201
20151001|2015-08-20 02:30,20,10.64,10.65,10.6,10.61,850
20151001|2015-08-20 03:00,20,10.61,10.61,10.59,10.6,355
20151001|2015-08-20 03:30,20,10.6,10.61,10.59,10.6,371
20151001|2015-08-20 04:00,20,10.6,10.61,10.59,10.61,305
20151001|2015-08-20 04:30,20,10.61,10.62,10.6,10.61,240
20151001|2015-08-20 05:00,20,10.61,10.61,10.59,10.6,621
20151001|2015-08-20 05:30,20,10.6,10.61,10.53,10.54,2079
20151001|2015-08-20 06:00,20,10.54,10.54,10.52,10.53,656
20151001|2015-08-20 06:30,20,10.53,10.55,10.52,10.53,660
20151001|2015-08-20 07:00,20,10.52,10.54,10.45,10.49,5316
20151001|2015-08-20 07:30,20,10.49,10.54,10.47,10.48,1889
20151001|2015-08-20 08:00,20,10.48,10.5,10.44,10.46,2498
20151001|2015-08-20 08:30,20,10.46,10.52,10.46,10.51,1173
20151001|2015-08-20 09:00,20,10.5,10.53,10.46,10.52,2063
20151001|2015-08-20 09:30,20,10.53,10.54,10.48,10.53,1643
20151001|2015-08-20 10:00,20,10.52,10.6,10.52,10.57,3223
20151001|2015-08-20 10:30,20,10.57,10.64,10.56,10.61,2004
20151001|2015-08-20 11:00,20,10.62,10.64,10.6,10.62,2106
20151001|2015-08-20 11:30,20,10.62,10.64,10.61,10.64,3060
20151001|2015-08-21 02:30,21,10.62,10.64,10.61,10.62,1796
20151001|2015-08-21 03:00,21,10.62,10.62,10.55,10.55,374
20151001|2015-08-21 03:30,21,10.55,10.58,10.55,10.58,204
20151001|2015-08-21 04:00,21,10.58,10.6,10.58,10.59,91
20151001|2015-08-21 04:30,21,10.58,10.59,10.55,10.56,385
20151001|2015-08-21 05:00,21,10.56,10.57,10.55,10.56,114
20151001|2015-08-21 05:30,21,10.56,10.57,10.56,10.56,94
20151001|2015-08-21 06:00,21,10.56,10.57,10.56,10.56,96
20151001|2015-08-21 06:30,21,10.56,10.59,10.55,10.59,357
20151001|2015-08-21 07:00,21,10.59,10.64,10.52,10.56,3182
20151001|2015-08-21 07:30,21,10.57,10.63,10.55,10.6,1675
20151001|2015-08-21 08:00,21,10.6,10.61,10.55,10.56,892
20151001|2015-08-21 08:30,21,10.56,10.57,10.53,10.55,1055
20151001|2015-08-21 09:00,21,10.54,10.57,10.49,10.51,3078
20151001|2015-08-21 09:30,21,10.5,10.51,10.41,10.42,5199
20151001|2015-08-21 10:00,21,10.41,10.46,10.41,10.41,2528
20151001|2015-08-21 10:30,21,10.42,10.44,10.41,10.44,2059
20151001|2015-08-21 11:00,21,10.44,10.52,10.43,10.51,2772
20151001|2015-08-21 11:30,21,10.51,10.51,10.42,10.42,5154
20151001|2015-08-24 02:30,24,10.3,10.36,10.13,10.22,13232
20151001|2015-08-24 03:00,24,10.23,10.26,10.22,10.23,1421
20151001|2015-08-24 03:30,24,10.24,10.24,10.2,10.24,799
20151001|2015-08-24 04:00,24,10.24,10.24,10.2,10.2,773
20151001|2015-08-24 04:30,24,10.2,10.25,10.2,10.24,459
20151001|2015-08-24 05:00,24,10.24,10.25,10.22,10.23,457
20151001|2015-08-24 05:30,24,10.23,10.23,10.21,10.23,444
20151001|2015-08-24 06:00,24,10.22,10.23,10.22,10.23,271
20151001|2015-08-24 06:30,24,10.23,10.23,10.2,10.21,1441
20151001|2015-08-24 07:00,24,10.22,10.28,10.13,10.28,4698
20151001|2015-08-24 07:30,24,10.28,10.29,10.26,10.27,2113
20151001|2015-08-24 08:00,24,10.28,10.29,10.2,10.21,2907
20151001|2015-08-24 08:30,24,10.21,10.28,10.16,10.27,3811
20151001|2015-08-24 09:00,24,10.27,10.35,10.25,10.35,2473
20151001|2015-08-24 09:30,24,10.35,10.36,10.3,10.33,2087
20151001|2015-08-24 10:00,24,10.34,10.35,10.28,10.3,1744
20151001|2015-08-24 10:30,24,10.31,10.37,10.28,10.36,2164
20151001|2015-08-24 11:00,24,10.36,10.37,10.34,10.35,1601
20151001|2015-08-24 11:30,24,10.36,10.44,10.35,10.42,7797
20151001|2015-08-25 02:30,25,10.48,10.62,10.48,10.57,3399
20151001|2015-08-25 03:00,25,10.58,10.64,10.54,10.62,1379
20151001|2015-08-25 03:30,25,10.62,10.64,10.59,10.62,1011
20151001|2015-08-25 04:00,25,10.62,10.68,10.62,10.62,1667
20151001|2015-08-25 04:30,25,10.62,10.63,10.57,10.63,1126
20151001|2015-08-25 05:00,25,10.63,10.68,10.63,10.67,1972
20151001|2015-08-25 05:30,25,10.67,10.69,10.66,10.67,632
20151001|2015-08-25 06:00,25,10.67,10.68,10.62,10.64,386
20151001|2015-08-25 06:30,25,10.64,10.65,10.59,10.6,1342
20151001|2015-08-25 07:00,25,10.59,10.7,10.59,10.68,4168
20151001|2015-08-25 07:30,25,10.68,10.74,10.67,10.7,6999
20151001|2015-08-25 08:00,25,10.7,10.7,10.63,10.66,2610
20151001|2015-08-25 08:30,25,10.66,10.66,10.52,10.55,3904
20151001|2015-08-25 09:00,25,10.55,10.64,10.54,10.63,2344
20151001|2015-08-25 09:30,25,10.62,10.64,10.56,10.58,1493
20151001|2015-08-25 10:00,25,10.58,10.6,10.53,10.6,2335
20151001|2015-08-25 10:30,25,10.6,10.61,10.53,10.54,2506
20151001|2015-08-25 11:00,25,10.54,10.56,10.51,10.55,2441
20151001|2015-08-25 11:30,25,10.55,10.64,10.52,10.62,7274
20151001|2015-08-26 02:30,26,10.6,10.62,10.47,10.48,2859
20151001|2015-08-26 03:00,26,10.48,10.5,10.48,10.49,297
20151001|2015-08-26 03:30,26,10.5,10.53,10.49,10.53,285
20151001|2015-08-26 04:00,26,10.53,10.53,10.46,10.47,343
20151001|2015-08-26 04:30,26,10.48,10.51,10.48,10.49,477
20151001|2015-08-26 05:00,26,10.49,10.5,10.49,10.5,218
20151001|2015-08-26 05:30,26,10.5,10.52,10.49,10.51,138
20151001|2015-08-26 06:00,26,10.51,10.55,10.51,10.55,378
20151001|2015-08-26 06:30,26,10.54,10.55,10.48,10.49,430
20151001|2015-08-26 07:00,26,10.48,10.67,10.48,10.61,3678
20151001|2015-08-26 07:30,26,10.6,10.63,10.49,10.49,3444
20151001|2015-08-26 08:00,26,10.49,10.59,10.48,10.56,2004
20151001|2015-08-26 08:30,26,10.56,10.58,10.51,10.57,1709
20151001|2015-08-26 09:00,26,10.57,10.58,10.52,10.57,1928
20151001|2015-08-26 09:30,26,10.57,10.62,10.55,10.58,2255
20151001|2015-08-26 10:00,26,10.58,10.62,10.56,10.6,2089
20151001|2015-08-26 10:30,26,10.59,10.6,10.55,10.6,1588
20151001|2015-08-26 11:00,26,10.6,10.63,10.59,10.62,2100
20151001|2015-08-26 11:30,26,10.62,10.63,10.5,10.51,5446
20151001|2015-08-27 02:30,27,10.6,10.64,10.59,10.61,1317
20151001|2015-08-27 03:00,27,10.61,10.63,10.57,10.62,694
20151001|2015-08-27 03:30,27,10.61,10.61,10.58,10.6,299
20151001|2015-08-27 04:00,27,10.6,10.68,10.6,10.67,1054
20151001|2015-08-27 04:30,27,10.68,10.69,10.66,10.69,210
20151001|2015-08-27 05:00,27,10.68,10.69,10.64,10.64,257
20151001|2015-08-27 05:30,27,10.64,10.66,10.62,10.62,133
20151001|2015-08-27 06:00,27,10.63,10.65,10.6,10.61,248
20151001|2015-08-27 06:30,27,10.6,10.62,10.58,10.62,447
20151001|2015-08-27 07:00,27,10.61,10.75,10.61,10.74,6086
20151001|2015-08-27 07:30,27,10.73,10.77,10.71,10.76,3934
20151001|2015-08-27 08:00,27,10.77,10.83,10.76,10.82,5950
20151001|2015-08-27 08:30,27,10.83,10.83,10.79,10.83,2651
20151001|2015-08-27 09:00,27,10.83,10.93,10.82,10.89,10275
20151001|2015-08-27 09:30,27,10.89,10.99,10.89,10.96,6894
20151001|2015-08-27 10:00,27,10.96,10.99,10.9,10.96,3587
20151001|2015-08-27 10:30,27,10.97,10.98,10.89,10.93,2484
20151001|2015-08-27 11:00,27,10.93,10.98,10.93,10.95,3459
20151001|2015-08-27 11:30,27,10.96,11.1,10.94,11.04,14985
20151001|2015-08-28 02:30,28,11.11,11.11,11.02,11.06,3093
20151001|2015-08-28 03:00,28,11.05,11.06,11,11,789
20151001|2015-08-28 03:30,28,11.01,11.04,11,11.03,617
20151001|2015-08-28 04:00,28,11.03,11.06,11.01,11.06,332
20151001|2015-08-28 04:30,28,11.06,11.12,11.04,11.09,1045
20151001|2015-08-28 05:00,28,11.09,11.17,11.09,11.15,2039
20151001|2015-08-28 05:30,28,11.15,11.15,11.1,11.13,328
20151001|2015-08-28 06:00,28,11.13,11.14,11.1,11.11,373
20151001|2015-08-28 06:30,28,11.1,11.14,11.07,11.09,1556
20151001|2015-08-28 07:00,28,11.08,11.15,11.06,11.12,4987
20151001|2015-08-28 07:30,28,11.13,11.16,11.11,11.14,2402
20151001|2015-08-28 08:00,28,11.14,11.15,10.97,11.03,4960
20151001|2015-08-28 08:30,28,11.02,11.03,10.86,10.98,6481
20151001|2015-08-28 09:00,28,10.98,11.02,10.95,10.99,3193
20151001|2015-08-28 09:30,28,11,11,10.87,10.9,2425
20151001|2015-08-28 10:00,28,10.9,10.98,10.83,10.93,5080
20151001|2015-08-28 10:30,28,10.94,10.94,10.86,10.91,2477
20151001|2015-08-28 11:00,28,10.92,10.96,10.87,10.95,1968
20151001|2015-08-28 11:30,28,10.95,10.99,10.9,10.93,6938
20151001|2015-08-31 06:30,31,10.96,10.97,10.86,10.88,1968
20151001|2015-08-31 07:00,31,10.88,10.97,10.81,10.86,4803
20151001|2015-08-31 07:30,31,10.85,10.87,10.79,10.8,2957
20151001|2015-08-31 08:00,31,10.79,10.84,10.7,10.7,5352
20151001|2015-08-31 08:30,31,10.7,10.72,10.56,10.62,12116
20151001|2015-08-31 09:00,31,10.63,10.72,10.6,10.68,5753
20151001|2015-08-31 09:30,31,10.68,10.71,10.62,10.65,1642
20151001|2015-08-31 10:00,31,10.64,10.73,10.63,10.71,2858
20151001|2015-08-31 10:30,31,10.71,10.77,10.67,10.73,2975
20151001|2015-08-31 11:00,31,10.73,10.76,10.68,10.7,2862
20151001|2015-08-31 11:30,31,10.7,10.74,10.64,10.64,7355
20151001|2015-09-01 02:30,1,10.7,10.74,10.64,10.66,1621
20151001|2015-09-01 03:00,1,10.65,10.66,10.62,10.62,410
20151001|2015-09-01 03:30,1,10.62,10.64,10.6,10.63,604
20151001|2015-09-01 04:00,1,10.63,10.73,10.63,10.71,1054
20151001|2015-09-01 04:30,1,10.7,10.74,10.69,10.74,153
20151001|2015-09-01 05:00,1,10.74,10.8,10.72,10.77,959
20151001|2015-09-01 05:30,1,10.77,10.78,10.74,10.75,413
20151001|2015-09-01 06:00,1,10.74,10.74,10.72,10.74,255
20151001|2015-09-01 06:30,1,10.74,10.74,10.68,10.71,550
20151001|2015-09-01 07:00,1,10.71,10.74,10.62,10.64,3850
20151001|2015-09-01 07:30,1,10.64,10.73,10.64,10.69,2971
20151001|2015-09-01 08:00,1,10.7,10.7,10.64,10.66,1745
20151001|2015-09-01 08:30,1,10.66,10.73,10.66,10.72,2209
20151001|2015-09-01 09:00,1,10.71,10.75,10.69,10.71,2306
20151001|2015-09-01 09:30,1,10.71,10.77,10.7,10.75,2303
20151001|2015-09-01 10:00,1,10.75,10.77,10.73,10.74,1727
20151001|2015-09-01 10:30,1,10.74,10.76,10.7,10.71,1664
20151001|2015-09-01 11:00,1,10.7,10.75,10.69,10.72,2575
20151001|2015-09-01 11:30,1,10.72,10.76,10.68,10.69,6617
20151001|2015-09-01 12:00,1,10.69,10.69,10.69,10.69,5
20151001|2015-09-02 02:30,2,10.68,10.72,10.67,10.72,835
20151001|2015-09-02 03:00,2,10.72,10.72,10.7,10.7,113
20151001|2015-09-02 03:30,2,10.7,10.7,10.65,10.68,666
20151001|2015-09-02 04:00,2,10.67,10.68,10.66,10.66,171
20151001|2015-09-02 04:30,2,10.66,10.66,10.64,10.66,640
20151001|2015-09-02 05:00,2,10.66,10.69,10.66,10.68,354
20151001|2015-09-02 05:30,2,10.68,10.71,10.67,10.7,313
20151001|2015-09-02 06:00,2,10.69,10.75,10.69,10.73,1097
20151001|2015-09-02 06:30,2,10.74,10.93,10.71,10.9,4840
20151001|2015-09-02 07:00,2,10.9,10.99,10.79,10.97,9343
20151001|2015-09-02 07:30,2,10.98,11.09,10.88,10.97,10678
20151001|2015-09-02 08:00,2,10.98,10.99,10.88,10.9,2813
20151001|2015-09-02 08:30,2,10.89,10.91,10.88,10.9,1545
20151001|2015-09-02 09:00,2,10.9,10.93,10.8,10.8,3400
20151001|2015-09-02 09:30,2,10.8,10.81,10.68,10.72,4934
20151001|2015-09-02 10:00,2,10.72,10.89,10.72,10.84,3259
20151001|2015-09-02 10:30,2,10.83,10.84,10.71,10.72,3260
20151001|2015-09-02 11:00,2,10.72,10.76,10.71,10.74,2011
20151001|2015-09-02 11:30,2,10.75,10.77,10.71,10.75,5104
20151001|2015-09-03 02:30,3,10.74,10.85,10.73,10.84,1348
20151001|2015-09-03 03:00,3,10.83,10.87,10.83,10.85,291
20151001|2015-09-03 03:30,3,10.86,10.98,10.85,10.97,2040
20151001|2015-09-03 04:00,3,10.98,10.98,10.96,10.96,1117
20151001|2015-09-03 04:30,3,10.96,10.97,10.92,10.93,583
20151001|2015-09-03 05:00,3,10.92,11.01,10.92,11.01,2062
20151001|2015-09-03 05:30,3,11.01,11.05,10.99,11.01,1595
20151001|2015-09-03 06:00,3,11.01,11.01,10.92,10.93,719
20151001|2015-09-03 06:30,3,10.94,10.95,10.89,10.92,779
20151001|2015-09-03 07:00,3,10.92,10.94,10.82,10.93,2697
20151001|2015-09-03 07:30,3,10.92,11.02,10.92,10.98,4433
20151001|2015-09-03 08:00,3,10.98,11.03,10.96,10.96,3541
20151001|2015-09-03 08:30,3,10.97,10.99,10.9,10.97,2695
20151001|2015-09-03 09:00,3,10.97,11.08,10.96,11.08,4789
20151001|2015-09-03 09:30,3,11.07,11.25,11.06,11.23,16885
20151001|2015-09-03 10:00,3,11.22,11.29,11.2,11.24,7850
20151001|2015-09-03 10:30,3,11.24,11.29,11.17,11.28,4020
20151001|2015-09-03 11:00,3,11.28,11.31,11.26,11.3,5471
20151001|2015-09-03 11:30,3,11.3,11.39,11.24,11.39,16212
20151001|2015-09-04 02:30,4,11.39,11.44,11.35,11.43,3538
20151001|2015-09-04 03:00,4,11.42,11.53,11.42,11.5,4023
20151001|2015-09-04 03:30,4,11.51,11.51,11.47,11.49,641
20151001|2015-09-04 04:00,4,11.49,11.49,11.42,11.44,613
20151001|2015-09-04 04:30,4,11.44,11.44,11.32,11.37,1317
20151001|2015-09-04 05:00,4,11.36,11.43,11.36,11.38,319
20151001|2015-09-04 05:30,4,11.37,11.41,11.33,11.39,271
20151001|2015-09-04 06:00,4,11.38,11.45,11.38,11.43,404
20151001|2015-09-04 06:30,4,11.43,11.44,11.36,11.36,606
20151001|2015-09-04 07:00,4,11.36,11.48,11.35,11.47,3638
20151001|2015-09-04 07:30,4,11.48,11.5,11.38,11.44,4513
20151001|2015-09-04 08:00,4,11.45,11.5,11.44,11.5,2651
20151001|2015-09-04 08:30,4,11.5,11.56,11.47,11.48,4163
20151001|2015-09-04 09:00,4,11.49,11.59,11.48,11.57,4466
20151001|2015-09-04 09:30,4,11.57,11.64,11.55,11.61,5964
20151001|2015-09-04 10:00,4,11.62,11.62,11.41,11.43,6305
20151001|2015-09-04 10:30,4,11.44,11.44,11.23,11.32,11358
20151001|2015-09-04 11:00,4,11.31,11.32,11.15,11.27,4800
20151001|2015-09-04 11:30,4,11.27,11.3,11.21,11.22,5232
20151001|2015-09-08 02:30,8,11.15,11.3,11.13,11.18,6759
20151001|2015-09-08 03:00,8,11.18,11.18,11.12,11.17,878
20151001|2015-09-08 03:30,8,11.16,11.23,11.12,11.23,1474
20151001|2015-09-08 04:00,8,11.23,11.25,11.21,11.22,645
20151001|2015-09-08 04:30,8,11.22,11.22,11.19,11.2,196
20151001|2015-09-08 05:00,8,11.2,11.2,11.17,11.19,482
20151001|2015-09-08 05:30,8,11.19,11.22,11.18,11.22,705
20151001|2015-09-08 06:00,8,11.22,11.26,11.21,11.26,1098
20151001|2015-09-08 06:30,8,11.26,11.28,11.25,11.28,808
20151001|2015-09-08 07:00,8,11.28,11.37,11.21,11.26,6472
20151001|2015-09-08 07:30,8,11.26,11.43,11.25,11.32,4260
20151001|2015-09-08 08:00,8,11.31,11.33,11.24,11.26,1858
20151001|2015-09-08 08:30,8,11.26,11.34,11.24,11.3,2418
20151001|2015-09-08 09:00,8,11.3,11.34,11.19,11.22,3091
20151001|2015-09-08 09:30,8,11.22,11.25,11.14,11.15,3139
20151001|2015-09-08 10:00,8,11.15,11.24,11.15,11.23,2702
20151001|2015-09-08 10:30,8,11.23,11.23,11.13,11.19,1772
20151001|2015-09-08 11:00,8,11.19,11.21,11.15,11.19,1846
20151001|2015-09-08 11:30,8,11.18,11.19,11.05,11.07,7994
20151001|2015-09-09 02:30,9,11.14,11.25,11.13,11.17,3005
20151001|2015-09-09 03:00,9,11.17,11.22,11.16,11.19,239
20151001|2015-09-09 03:30,9,11.2,11.23,11.18,11.23,356
20151001|2015-09-09 04:00,9,11.22,11.22,11.19,11.19,177
20151001|2015-09-09 04:30,9,11.19,11.22,11.17,11.19,276
20151001|2015-09-09 05:00,9,11.19,11.22,11.18,11.22,191
20151001|2015-09-09 05:30,9,11.21,11.22,11.19,11.19,713
20151001|2015-09-09 06:00,9,11.19,11.22,11.18,11.21,822
20151001|2015-09-09 06:30,9,11.21,11.22,11.17,11.17,930
20151001|2015-09-09 07:00,9,11.17,11.21,11.13,11.19,2127
20151001|2015-09-09 07:30,9,11.2,11.2,11.08,11.13,3182
20151001|2015-09-09 08:00,9,11.14,11.18,11.09,11.1,1520
20151001|2015-09-09 08:30,9,11.11,11.27,11.1,11.26,4526
20151001|2015-09-09 09:00,9,11.25,11.39,11.25,11.28,7292
20151001|2015-09-09 09:30,9,11.29,11.34,11.26,11.28,2081
20151001|2015-09-09 10:00,9,11.28,11.36,11.28,11.34,3035
20151001|2015-09-09 10:30,9,11.34,11.38,11.3,11.37,2953
20151001|2015-09-09 11:00,9,11.37,11.4,11.36,11.39,2646
20151001|2015-09-09 11:30,9,11.39,11.48,11.38,11.47,7982
20151001|2015-09-10 02:30,10,11.4,11.4,11.26,11.36,5187
20151001|2015-09-10 03:00,10,11.36,11.42,11.36,11.42,925
20151001|2015-09-10 03:30,10,11.41,11.42,11.36,11.37,632
20151001|2015-09-10 04:00,10,11.37,11.39,11.33,11.36,940
20151001|2015-09-10 04:30,10,11.36,11.37,11.32,11.34,444
20151001|2015-09-10 05:00,10,11.33,11.38,11.32,11.38,1044
20151001|2015-09-10 05:30,10,11.38,11.4,11.34,11.38,673
20151001|2015-09-10 06:00,10,11.37,11.37,11.28,11.29,625
20151001|2015-09-10 06:30,10,11.28,11.29,11.21,11.24,1872
20151001|2015-09-10 07:00,10,11.23,11.3,11.14,11.17,5999
20151001|2015-09-10 07:30,10,11.17,11.34,11.17,11.34,3649
20151001|2015-09-10 08:00,10,11.34,11.41,11.28,11.3,3931
20151001|2015-09-10 08:30,10,11.3,11.4,11.3,11.38,1808
20151001|2015-09-10 09:00,10,11.38,11.38,11.31,11.32,1704
20151001|2015-09-10 09:30,10,11.32,11.32,11.25,11.32,3393
20151001|2015-09-10 10:00,10,11.32,11.34,11.26,11.32,2472
20151001|2015-09-10 10:30,10,11.32,11.34,11.29,11.31,1135
20151001|2015-09-10 11:00,10,11.3,11.31,11.25,11.3,2246
20151001|2015-09-10 11:30,10,11.3,11.39,11.29,11.3,5881
20151001|2015-09-11 02:30,11,11.27,11.37,11.27,11.33,855
20151001|2015-09-11 03:00,11,11.34,11.38,11.33,11.38,776
20151001|2015-09-11 03:30,11,11.37,11.46,11.37,11.46,1391
20151001|2015-09-11 04:00,11,11.45,11.48,11.45,11.47,477
20151001|2015-09-11 04:30,11,11.46,11.47,11.46,11.47,122
20151001|2015-09-11 05:00,11,11.46,11.51,11.46,11.5,2695
20151001|2015-09-11 05:30,11,11.49,11.54,11.49,11.54,1705
20151001|2015-09-11 06:00,11,11.53,11.56,11.52,11.53,1911
20151001|2015-09-11 06:30,11,11.53,11.56,11.49,11.55,1347
20151001|2015-09-11 07:00,11,11.55,11.7,11.54,11.64,11413
20151001|2015-09-11 07:30,11,11.63,11.65,11.56,11.6,3072
20151001|2015-09-11 08:00,11,11.6,11.65,11.6,11.64,2073
20151001|2015-09-11 08:30,11,11.63,11.64,11.53,11.55,2710
20151001|2015-09-11 09:00,11,11.54,11.62,11.51,11.54,2139
20151001|2015-09-11 09:30,11,11.54,11.55,11.41,11.44,3835
20151001|2015-09-11 10:00,11,11.44,11.44,11.35,11.42,4059
20151001|2015-09-11 10:30,11,11.43,11.49,11.42,11.49,1904
20151001|2015-09-11 11:00,11,11.49,11.56,11.46,11.52,2785
20151001|2015-09-11 11:30,11,11.53,11.73,11.52,11.69,13261
20151001|2015-09-14 02:30,14,11.69,11.72,11.61,11.66,2122
20151001|2015-09-14 03:00,14,11.66,11.71,11.65,11.68,813
20151001|2015-09-14 03:30,14,11.68,11.69,11.67,11.69,191
20151001|2015-09-14 04:00,14,11.68,11.7,11.67,11.69,191
20151001|2015-09-14 04:30,14,11.69,11.69,11.66,11.68,455
20151001|2015-09-14 05:00,14,11.68,11.68,11.63,11.64,342
20151001|2015-09-14 05:30,14,11.64,11.67,11.6,11.67,188
20151001|2015-09-14 06:00,14,11.66,11.69,11.65,11.65,301
20151001|2015-09-14 06:30,14,11.65,11.66,11.58,11.62,555
20151001|2015-09-14 07:00,14,11.62,11.69,11.61,11.65,1332
20151001|2015-09-14 07:30,14,11.66,11.74,11.65,11.7,2620
20151001|2015-09-14 08:00,14,11.7,11.74,11.69,11.69,1454
20151001|2015-09-14 08:30,14,11.7,11.7,11.6,11.65,2292
20151001|2015-09-14 09:00,14,11.66,11.69,11.62,11.63,2254
20151001|2015-09-14 09:30,14,11.63,11.69,11.62,11.65,1624
20151001|2015-09-14 10:00,14,11.65,11.65,11.51,11.52,4142
20151001|2015-09-14 10:30,14,11.51,11.55,11.5,11.52,2881
20151001|2015-09-14 11:00,14,11.52,11.53,11.42,11.49,3144
20151001|2015-09-14 11:30,14,11.5,11.56,11.47,11.48,5264
20151001|2015-09-15 02:30,15,11.46,11.62,11.46,11.58,2295
20151001|2015-09-15 03:00,15,11.57,11.57,11.53,11.56,597
20151001|2015-09-15 03:30,15,11.56,11.57,11.55,11.55,308
20151001|2015-09-15 04:00,15,11.56,11.58,11.53,11.54,332
20151001|2015-09-15 04:30,15,11.53,11.54,11.53,11.53,162
20151001|2015-09-15 05:00,15,11.53,11.56,11.53,11.54,285
20151001|2015-09-15 05:30,15,11.54,11.54,11.5,11.53,888
20151001|2015-09-15 06:00,15,11.52,11.56,11.51,11.54,343
20151001|2015-09-15 06:30,15,11.54,11.54,11.46,11.47,1005
20151001|2015-09-15 07:00,15,11.47,11.47,11.38,11.39,2791
20151001|2015-09-15 07:30,15,11.38,11.4,11.36,11.37,1939
20151001|2015-09-15 08:00,15,11.37,11.41,11.27,11.29,4367
20151001|2015-09-15 08:30,15,11.28,11.29,11.23,11.26,3432
20151001|2015-09-15 09:00,15,11.27,11.32,11.26,11.27,1849
20151001|2015-09-15 09:30,15,11.28,11.33,11.27,11.32,2530
20151001|2015-09-15 10:00,15,11.32,11.32,11.25,11.31,2517
20151001|2015-09-15 10:30,15,11.31,11.32,11.27,11.28,2086
20151001|2015-09-15 11:00,15,11.28,11.32,11.27,11.3,1972
20151001|2015-09-15 11:30,15,11.3,11.42,11.27,11.28,9585
20151001|2015-09-16 02:30,16,11.3,11.35,11.3,11.35,777
20151001|2015-09-16 03:00,16,11.35,11.39,11.34,11.35,533
20151001|2015-09-16 03:30,16,11.34,11.36,11.32,11.36,220
20151001|2015-09-16 04:00,16,11.35,11.35,11.3,11.31,241
20151001|2015-09-16 04:30,16,11.31,11.33,11.3,11.33,219
20151001|2015-09-16 05:00,16,11.32,11.32,11.28,11.31,181
20151001|2015-09-16 05:30,16,11.31,11.31,11.29,11.3,127
20151001|2015-09-16 06:00,16,11.3,11.3,11.2,11.21,1188
20151001|2015-09-16 06:30,16,11.21,11.25,11.19,11.21,925
20151001|2015-09-16 07:00,16,11.22,11.3,11.2,11.27,881
20151001|2015-09-16 07:30,16,11.28,11.36,11.27,11.35,1456
20151001|2015-09-16 08:00,16,11.35,11.46,11.35,11.43,3529
20151001|2015-09-16 08:30,16,11.43,11.57,11.42,11.55,2962
20151001|2015-09-16 09:00,16,11.56,11.58,11.54,11.55,1768
20151001|2015-09-16 09:30,16,11.55,11.57,11.47,11.48,825
20151001|2015-09-16 10:00,16,11.48,11.5,11.43,11.48,1175
20151001|2015-09-16 10:30,16,11.48,11.52,11.45,11.51,686
20151001|2015-09-16 11:00,16,11.5,11.51,11.37,11.47,1037
20151001|2015-09-16 11:30,16,11.47,11.54,11.43,11.49,1836
20151001|2015-09-17 02:30,17,11.47,11.56,11.47,11.54,1038
20151001|2015-09-17 03:00,17,11.54,11.64,11.54,11.59,1010
20151001|2015-09-17 03:30,17,11.58,11.62,11.57,11.6,118
20151001|2015-09-17 04:00,17,11.59,11.62,11.58,11.61,109
20151001|2015-09-17 04:30,17,11.61,11.62,11.58,11.61,89
20151001|2015-09-17 05:00,17,11.61,11.63,11.61,11.61,76
20151001|2015-09-17 05:30,17,11.61,11.63,11.61,11.61,64
20151001|2015-09-17 06:00,17,11.61,11.62,11.58,11.6,99
20151001|2015-09-17 06:30,17,11.6,11.61,11.58,11.58,193
20151001|2015-09-17 07:00,17,11.58,11.64,11.55,11.61,799
20151001|2015-09-17 07:30,17,11.62,11.62,11.48,11.49,1237
20151001|2015-09-17 08:00,17,11.5,11.56,11.48,11.54,564
20151001|2015-09-17 08:30,17,11.54,11.61,11.54,11.57,1164
20151001|2015-09-17 09:00,17,11.6,11.6,11.54,11.55,388
20151001|2015-09-17 09:30,17,11.55,11.59,11.54,11.57,390
20151001|2015-09-17 10:00,17,11.57,11.59,11.44,11.47,990
20151001|2015-09-17 10:30,17,11.44,11.46,11.37,11.44,1667
20151001|2015-09-17 11:00,17,11.45,11.49,11.43,11.45,824
20151001|2015-09-17 11:30,17,11.46,11.49,11.41,11.45,1201
20151001|2015-09-18 02:30,18,11.44,11.64,11.44,11.6,1525
20151001|2015-09-18 03:00,18,11.6,11.62,11.58,11.61,426
20151001|2015-09-18 03:30,18,11.6,11.63,11.6,11.62,279
20151001|2015-09-18 04:00,18,11.61,11.67,11.61,11.67,757
20151001|2015-09-18 04:30,18,11.66,11.66,11.56,11.57,541
20151001|2015-09-18 05:00,18,11.56,11.56,11.46,11.48,870
20151001|2015-09-18 05:30,18,11.48,11.53,11.47,11.53,148
20151001|2015-09-18 06:00,18,11.51,11.53,11.51,11.52,62
20151001|2015-09-18 06:30,18,11.5,11.51,11.45,11.47,229
20151001|2015-09-18 07:00,18,11.46,11.47,11.28,11.29,2110
20151001|2015-09-18 07:30,18,11.29,11.29,11.15,11.24,2745
20151001|2015-09-18 08:00,18,11.25,11.26,11.14,11.18,1789
20151001|2015-09-18 08:30,18,11.18,11.18,11.13,11.17,1260
20151001|2015-09-18 09:00,18,11.17,11.19,11.13,11.18,862
20151001|2015-09-18 09:30,18,11.18,11.18,11.04,11.06,2390
20151001|2015-09-18 10:00,18,11.05,11.07,10.97,11.04,1544
20151001|2015-09-18 10:30,18,11.03,11.05,10.99,11,968
20151001|2015-09-18 11:00,18,11.01,11.03,10.98,11.02,360
20151001|2015-09-18 11:30,18,11.03,11.04,10.94,11,3283
20151001|2015-09-21 02:30,21,11.07,11.13,11.02,11.04,726
20151001|2015-09-21 03:00,21,11.04,11.11,11.02,11.11,134
20151001|2015-09-21 03:30,21,11.11,11.14,11.08,11.1,111
20151001|2015-09-21 04:00,21,11.09,11.12,11.08,11.12,62
20151001|2015-09-21 04:30,21,11.11,11.11,11.08,11.11,23
20151001|2015-09-21 05:00,21,11.1,11.11,11.07,11.07,54
20151001|2015-09-21 05:30,21,11.07,11.07,10.99,11,237
20151001|2015-09-21 06:00,21,11,11.08,10.99,11.07,265
20151001|2015-09-21 06:30,21,11.07,11.12,11.07,11.1,303
20151001|2015-09-21 07:00,21,11.11,11.17,11.05,11.11,747
20151001|2015-09-21 07:30,21,11.09,11.1,10.95,11.01,556
20151001|2015-09-21 08:00,21,11,11.07,10.95,11.04,330
20151001|2015-09-21 08:30,21,11.05,11.09,11.03,11.07,370
20151001|2015-09-21 09:00,21,11.07,11.11,11.05,11.09,503
20151001|2015-09-21 09:30,21,11.09,11.13,11.01,11.04,378
20151001|2015-09-21 10:00,21,11.04,11.06,11.01,11.02,94
20151001|2015-09-21 10:30,21,11.01,11.05,11.01,11.01,111
20151001|2015-09-21 11:00,21,11.02,11.1,11.02,11.07,95
20151001|2015-09-21 11:30,21,11.07,11.07,10.91,10.94,971
20151001|2015-09-22 02:30,22,10.95,10.97,10.87,10.9,873
20151001|2015-09-22 03:00,22,10.9,10.91,10.88,10.91,252
20151001|2015-09-22 03:30,22,10.9,10.95,10.9,10.95,74
20151001|2015-09-22 04:00,22,10.95,10.99,10.95,10.97,58
20151001|2015-09-22 04:30,22,10.96,10.98,10.96,10.98,29
20151001|2015-09-22 05:00,22,10.98,11.03,10.98,11.02,119
20151001|2015-09-22 05:30,22,11.02,11.03,10.96,10.97,327
20151001|2015-09-22 06:00,22,10.97,10.97,10.95,10.95,59
20151001|2015-09-22 06:30,22,10.95,11.05,10.94,11.03,480
20151001|2015-09-22 07:00,22,11.01,11.01,10.92,10.95,1077
20151001|2015-09-22 07:30,22,10.94,10.95,10.88,10.9,789
20151001|2015-09-22 08:00,22,10.91,10.97,10.89,10.97,434
20151001|2015-09-22 08:30,22,10.97,11.03,10.94,10.99,1287
20151001|2015-09-22 09:00,22,10.99,11,10.93,10.93,261
20151001|2015-09-22 09:30,22,10.93,10.94,10.89,10.92,423
20151001|2015-09-22 10:00,22,10.91,10.92,10.87,10.87,626
20151001|2015-09-22 10:30,22,10.87,10.88,10.86,10.86,232
20151001|2015-09-22 11:00,22,10.87,10.87,10.81,10.82,1361
20151001|2015-09-22 11:30,22,10.81,10.95,10.8,10.95,1675
20151001|2015-09-23 02:30,23,10.89,11.02,10.89,10.98,970
20151001|2015-09-23 03:00,23,10.97,11,10.95,10.99,394
20151001|2015-09-23 03:30,23,10.99,10.99,10.96,10.99,85
20151001|2015-09-23 04:00,23,10.98,11,10.93,11,250
20151001|2015-09-23 04:30,23,11,11,10.97,10.97,37
20151001|2015-09-23 05:00,23,10.99,10.99,10.92,10.92,89
20151001|2015-09-23 05:30,23,10.91,10.96,10.91,10.96,40
20151001|2015-09-23 06:00,23,10.96,11.04,10.96,11.03,191
20151001|2015-09-23 06:30,23,11.01,11.04,11,11.02,79
20151001|2015-09-23 07:00,23,11.02,11.22,11.02,11.03,1696
20151001|2015-09-23 07:30,23,11.04,11.1,11.01,11.06,271
20151001|2015-09-23 08:00,23,11.08,11.08,10.97,11.02,467
20151001|2015-09-23 08:30,23,11.01,11.02,10.99,10.99,289
20151001|2015-09-23 09:00,23,10.99,11.01,10.93,10.94,216
20151001|2015-09-23 09:30,23,10.94,11.01,10.93,10.95,382
20151001|2015-09-23 10:00,23,10.95,11,10.95,10.99,456
20151001|2015-09-23 10:30,23,10.99,11.09,10.94,11.04,961
20151001|2015-09-23 11:00,23,11.05,11.07,10.95,10.96,578
20151001|2015-09-23 11:30,23,10.96,10.98,10.92,10.93,776
20151001|2015-09-24 02:30,24,10.95,10.96,10.86,10.89,786
20151001|2015-09-24 03:00,24,10.87,10.92,10.87,10.9,58
20151001|2015-09-24 03:30,24,10.91,10.97,10.91,10.95,61
20151001|2015-09-24 04:00,24,10.94,10.95,10.93,10.93,53
20151001|2015-09-24 04:30,24,10.95,11.01,10.94,11.01,220
20151001|2015-09-24 05:00,24,11.01,11.01,10.98,10.98,21
20151001|2015-09-24 05:30,24,10.98,10.98,10.96,10.98,23
20151001|2015-09-24 06:00,24,10.98,11.04,10.98,11.02,261
20151001|2015-09-24 06:30,24,11.02,11.04,10.97,10.99,184
20151001|2015-09-24 07:00,24,10.99,11.03,10.93,10.96,663
20151001|2015-09-24 07:30,24,10.97,10.97,10.92,10.93,499
20151001|2015-09-24 08:00,24,10.92,10.98,10.91,10.94,293
20151001|2015-09-24 08:30,24,10.93,10.95,10.9,10.95,274
20151001|2015-09-24 09:00,24,10.95,11.13,10.95,11.03,1586
20151001|2015-09-24 09:30,24,11.03,11.06,11,11,456
20151001|2015-09-24 10:00,24,10.99,11.04,10.95,11,313
20151001|2015-09-24 10:30,24,10.99,11.06,10.96,11.04,375
20151001|2015-09-24 11:00,24,11.04,11.14,11.03,11.14,621
20151001|2015-09-24 11:30,24,11.14,11.2,11.08,11.12,2537
20151001|2015-09-25 02:30,25,11.25,11.37,11.25,11.34,3243
20151001|2015-09-25 03:00,25,11.33,11.38,11.31,11.38,239
20151001|2015-09-25 03:30,25,11.38,11.38,11.32,11.34,194
20151001|2015-09-25 04:00,25,11.34,11.37,11.34,11.35,190
20151001|2015-09-25 04:30,25,11.36,11.36,11.34,11.36,102
20151001|2015-09-25 05:00,25,11.36,11.38,11.36,11.38,141
20151001|2015-09-25 05:30,25,11.39,11.49,11.39,11.44,738
20151001|2015-09-25 06:00,25,11.44,11.45,11.43,11.45,398
20151001|2015-09-25 06:30,25,11.44,11.48,11.44,11.46,200
20151001|2015-09-25 07:00,25,11.46,11.55,11.45,11.52,1074
20151001|2015-09-25 07:30,25,11.52,11.59,11.49,11.59,766
20151001|2015-09-25 08:00,25,11.58,11.68,11.5,11.5,1608
20151001|2015-09-25 08:30,25,11.5,11.59,11.49,11.59,702
20151001|2015-09-25 09:00,25,11.57,11.67,11.56,11.67,657
20151001|2015-09-25 09:30,25,11.65,11.71,11.63,11.71,1039
20151001|2015-09-25 10:00,25,11.7,11.77,11.7,11.75,717
20151001|2015-09-25 10:30,25,11.76,11.76,11.7,11.75,504
20151001|2015-09-25 11:00,25,11.75,11.75,11.66,11.72,707
20151001|2015-09-25 11:30,25,11.72,11.75,11.65,11.65,1090
20151001|2015-09-28 02:30,28,11.69,11.72,11.67,11.71,454
20151001|2015-09-28 03:00,28,11.72,11.74,11.71,11.72,66
20151001|2015-09-28 03:30,28,11.72,11.77,11.72,11.76,146
20151001|2015-09-28 04:00,28,11.75,11.75,11.72,11.72,25
20151001|2015-09-28 04:30,28,11.72,11.72,11.69,11.7,90
20151001|2015-09-28 05:00,28,11.71,11.72,11.68,11.69,135
20151001|2015-09-28 05:30,28,11.68,11.7,11.68,11.69,126
20151001|2015-09-28 06:00,28,11.69,11.75,11.65,11.73,868
20151001|2015-09-28 06:30,28,11.73,11.76,11.73,11.76,308
20151001|2015-09-28 07:00,28,11.75,11.8,11.72,11.77,679
20151001|2015-09-28 07:30,28,11.77,11.85,11.76,11.84,1029
20151001|2015-09-28 08:00,28,11.84,11.86,11.8,11.8,481
20151001|2015-09-28 08:30,28,11.8,11.85,11.79,11.84,731
20151001|2015-09-28 09:00,28,11.85,11.86,11.68,11.74,582
20151001|2015-09-28 09:30,28,11.74,11.75,11.69,11.73,423
20151001|2015-09-28 10:00,28,11.73,11.78,11.72,11.76,393
20151001|2015-09-28 10:30,28,11.76,11.8,11.69,11.7,398
20151001|2015-09-28 11:00,28,11.71,11.79,11.71,11.79,105
20151001|2015-09-28 11:30,28,11.79,11.8,11.72,11.77,826
20151001|2015-09-29 02:30,29,11.64,11.65,11.53,11.64,285
20151001|2015-09-29 03:00,29,11.62,11.62,11.58,11.58,46
20151001|2015-09-29 03:30,29,11.56,11.58,11.56,11.57,36
20151001|2015-09-29 04:00,29,11.59,11.6,11.56,11.56,55
20151001|2015-09-29 04:30,29,11.58,11.61,11.58,11.6,13
20151001|2015-09-29 05:00,29,11.61,11.65,11.6,11.65,91
20151001|2015-09-29 05:30,29,11.65,11.65,11.63,11.65,73
20151001|2015-09-29 06:00,29,11.65,11.69,11.65,11.66,692
20151001|2015-09-29 06:30,29,11.65,11.66,11.65,11.65,59
20151001|2015-09-29 07:00,29,11.69,11.73,11.64,11.68,681
20151001|2015-09-29 07:30,29,11.68,11.74,11.67,11.67,687
20151001|2015-09-29 08:00,29,11.67,11.67,11.46,11.51,1934
20151001|2015-09-29 08:30,29,11.52,11.56,11.42,11.54,879
20151001|2015-09-29 09:00,29,11.54,11.71,11.54,11.69,367
20151001|2015-09-29 09:30,29,11.69,11.75,11.67,11.72,254
20151001|2015-09-29 10:00,29,11.73,11.87,11.72,11.86,1186
20151001|2015-09-29 10:30,29,11.88,11.9,11.86,11.9,694
20151001|2015-09-29 11:00,29,11.9,12.03,11.9,12.02,335
20151001|2015-09-29 11:30,29,12.01,12.04,11.63,11.65,447
20151001|2015-09-30 02:30,30,11.85,11.92,11.85,11.92,35
20151001|2015-09-30 03:00,30,11.93,11.97,11.92,11.97,35
20151001|2015-09-30 03:30,30,11.99,12.06,11.99,12.05,25
20151001|2015-09-30 04:00,30,12.09,12.15,12.09,12.15,105
20151001|2015-09-30 04:30,30,12.1,12.1,12.08,12.08,83
20151001|2015-09-30 05:00,30,12.09,12.1,12.09,12.1,5
20151001|2015-09-30 06:00,30,12.08,12.14,12.08,12.14,5
20151001|2015-09-30 07:00,30,12.1,12.2,12.1,12.13,33
20151001|2015-09-30 08:00,30,12.18,12.26,12.18,12.26,80
20151001|2015-09-30 08:30,30,12.17,12.32,12.16,12.32,173
20151001|2015-09-30 09:00,30,12.28,12.28,12.28,12.28,3
20151001|2015-09-30 09:30,30,12.31,12.35,12.3,12.34,71
20151001|2015-09-30 10:00,30,12.31,12.33,12.3,12.33,18
20151001|2015-09-30 10:30,30,12.34,12.34,12.25,12.25,116
20151001|2015-09-30 11:00,30,12.2,12.2,12.19,12.19,117
20151001|2015-09-30 11:30,30,12.15,12.22,12.15,12.22,56
20160301|2015-02-03 09:00,3,16.3,16.33,16.29,16.32,164
20160301|2015-02-03 09:30,3,16.32,16.37,16.29,16.35,158
20160301|2015-02-03 10:00,3,16.35,16.4,16.3,16.35,195
20160301|2015-02-03 10:30,3,16.36,16.48,16.36,16.38,685
20160301|2015-02-03 11:00,3,16.38,16.4,16.31,16.33,158
20160301|2015-02-03 11:30,3,16.34,16.37,16.28,16.34,564
20160301|2015-02-04 02:30,4,16.28,16.37,16.25,16.26,146
20160301|2015-02-04 03:00,4,16.26,16.26,16.25,16.25,93
20160301|2015-02-04 03:30,4,16.25,16.25,16.25,16.25,122
20160301|2015-02-04 04:00,4,16.25,16.27,16.25,16.25,133
20160301|2015-02-04 04:30,4,16.27,16.27,16.26,16.27,29
20160301|2015-02-04 06:00,4,16.32,16.37,16.32,16.37,86
20160301|2015-02-04 06:30,4,16.35,16.35,16.35,16.35,3
20160301|2015-02-04 07:00,4,16.43,16.43,16.42,16.42,7
20160301|2015-02-04 07:30,4,16.41,16.41,16.35,16.39,27
20160301|2015-02-04 08:00,4,16.32,16.32,16.25,16.27,322
20160301|2015-02-04 08:30,4,16.27,16.27,16.21,16.22,158
20160301|2015-02-04 09:00,4,16.27,16.28,16.24,16.25,39
20160301|2015-02-04 09:30,4,16.24,16.27,16.24,16.26,79
20160301|2015-02-04 10:00,4,16.26,16.29,16.24,16.27,41
20160301|2015-02-04 10:30,4,16.27,16.3,16.23,16.28,225
20160301|2015-02-04 11:00,4,16.28,16.28,16.23,16.23,97
20160301|2015-02-04 11:30,4,16.22,16.3,16.21,16.3,385
20160301|2015-02-05 02:30,5,16.26,16.26,16.2,16.2,52
20160301|2015-02-05 03:00,5,16.2,16.2,16.19,16.19,23
20160301|2015-02-05 03:30,5,16.19,16.19,16.17,16.17,6
20160301|2015-02-05 04:00,5,16.16,16.18,16.16,16.18,12
20160301|2015-02-05 04:30,5,16.2,16.2,16.18,16.19,17
20160301|2015-02-05 05:00,5,16.19,16.21,16.19,16.21,8
20160301|2015-02-05 05:30,5,16.22,16.23,16.22,16.23,6
20160301|2015-02-05 06:00,5,16.24,16.27,16.24,16.27,4
20160301|2015-02-05 06:30,5,16.22,16.24,16.22,16.24,15
20160301|2015-02-05 07:00,5,16.22,16.22,16.2,16.2,33
20160301|2015-02-05 07:30,5,16.19,16.21,16.18,16.18,36
20160301|2015-02-05 08:00,5,16.16,16.16,16.1,16.12,236
20160301|2015-02-05 08:30,5,16.13,16.14,16.12,16.12,50
20160301|2015-02-05 09:00,5,16.15,16.22,16.12,16.13,76
20160301|2015-02-05 09:30,5,16.13,16.13,16.13,16.13,1
20160301|2015-02-05 10:00,5,16.16,16.16,16.12,16.13,117
20160301|2015-02-05 10:30,5,16.13,16.17,16.13,16.17,141
20160301|2015-02-05 11:00,5,16.15,16.18,16.13,16.13,119
20160301|2015-02-05 11:30,5,16.14,16.14,16.09,16.12,274
20160301|2015-02-06 02:30,6,16.19,16.19,16.1,16.1,60
20160301|2015-02-06 03:00,6,16.13,16.14,16.11,16.11,45
20160301|2015-02-06 03:30,6,16.12,16.12,16.11,16.11,20
20160301|2015-02-06 04:00,6,16.12,16.12,16.11,16.11,115
20160301|2015-02-06 04:30,6,16.12,16.17,16.12,16.17,86
20160301|2015-02-06 06:00,6,16.17,16.18,16.12,16.12,28
20160301|2015-02-06 06:30,6,16.14,16.14,16.12,16.12,10
20160301|2015-02-06 07:00,6,16.17,16.33,16.16,16.29,222
20160301|2015-02-06 07:30,6,16.3,16.3,16.13,16.14,151
20160301|2015-02-06 08:00,6,16.13,16.22,16.12,16.2,117
20160301|2015-02-06 08:30,6,16.17,16.17,16.14,16.14,53
20160301|2015-02-06 09:00,6,16.15,16.17,16.12,16.17,48
20160301|2015-02-06 09:30,6,16.15,16.15,16.14,16.14,50
20160301|2015-02-06 10:00,6,16.16,16.23,16.13,16.13,136
20160301|2015-02-06 10:30,6,16.15,16.21,16.13,16.21,98
20160301|2015-02-06 11:00,6,16.21,16.22,16.12,16.16,155
20160301|2015-02-06 11:30,6,16.15,16.15,16.08,16.12,203
20160301|2015-02-09 02:30,9,16.14,16.16,16.13,16.14,402
20160301|2015-02-09 03:00,9,16.15,16.2,16.11,16.11,39
20160301|2015-02-09 04:30,9,16.14,16.14,16.14,16.14,2
20160301|2015-02-09 05:00,9,16.13,16.13,16.09,16.09,106
20160301|2015-02-09 05:30,9,16.09,16.1,16.06,16.06,131
20160301|2015-02-09 06:30,9,16.06,16.1,16.05,16.1,96
20160301|2015-02-09 07:00,9,16.09,16.14,16.08,16.1,101
20160301|2015-02-09 07:30,9,16.09,16.1,16.04,16.05,140
20160301|2015-02-09 08:00,9,16.05,16.06,16.05,16.06,28
20160301|2015-02-09 08:30,9,16.05,16.14,16.05,16.12,221
20160301|2015-02-09 09:00,9,16.13,16.16,16.12,16.15,49
20160301|2015-02-09 09:30,9,16.16,16.17,16.16,16.17,16
20160301|2015-02-09 10:00,9,16.17,16.17,16.15,16.15,29
20160301|2015-02-09 10:30,9,16.2,16.22,16.2,16.22,13
20160301|2015-02-09 11:00,9,16.21,16.24,16.21,16.24,31
20160301|2015-02-09 11:30,9,16.24,16.24,16.12,16.15,227
20160301|2015-02-10 02:30,10,16.2,16.3,16.2,16.3,25
20160301|2015-02-10 03:00,10,16.26,16.26,16.22,16.23,58
20160301|2015-02-10 03:30,10,16.16,16.16,16.14,16.14,40
20160301|2015-02-10 04:00,10,16.15,16.16,16.1,16.16,21
20160301|2015-02-10 04:30,10,16.14,16.14,16.11,16.11,7
20160301|2015-02-10 05:00,10,16.12,16.12,16.05,16.05,118
20160301|2015-02-10 05:30,10,16.06,16.08,16.06,16.08,15
20160301|2015-02-10 06:00,10,16.08,16.13,16.05,16.05,77
20160301|2015-02-10 06:30,10,16.06,16.11,16.04,16.04,85
20160301|2015-02-10 07:00,10,16.05,16.12,16.04,16.12,38
20160301|2015-02-10 07:30,10,16.12,16.13,16.06,16.12,109
20160301|2015-02-10 08:00,10,16.14,16.19,16.14,16.19,23
20160301|2015-02-10 08:30,10,16.2,16.2,16.14,16.14,131
20160301|2015-02-10 09:00,10,16.13,16.17,16.12,16.12,145
20160301|2015-02-10 09:30,10,16.13,16.18,16.11,16.13,281
20160301|2015-02-10 10:00,10,16.11,16.11,16,16.03,116
20160301|2015-02-10 10:30,10,16.08,16.08,16.08,16.08,3
20160301|2015-02-10 11:00,10,16.12,16.12,16.08,16.1,137
20160301|2015-02-10 11:30,10,16.1,16.14,16,16.03,261
20160301|2015-02-11 02:30,11,16,16.07,16,16.06,46
20160301|2015-02-11 03:00,11,16.05,16.05,16.05,16.05,3
20160301|2015-02-11 03:30,11,16.07,16.07,16.04,16.04,14
20160301|2015-02-11 04:00,11,16.01,16.01,15.98,16,17
20160301|2015-02-11 04:30,11,15.98,15.98,15.96,15.97,71
20160301|2015-02-11 05:00,11,15.97,15.97,15.92,15.92,234
20160301|2015-02-11 05:30,11,15.9,15.92,15.87,15.92,167
20160301|2015-02-11 06:00,11,15.92,15.92,15.92,15.92,12
20160301|2015-02-11 06:30,11,15.94,15.96,15.93,15.95,410
20160301|2015-02-11 07:00,11,15.94,15.97,15.92,15.97,480
20160301|2015-02-11 07:30,11,15.99,16.09,15.99,16.09,843
20160301|2015-02-11 08:00,11,16.08,16.1,16.05,16.08,562
20160301|2015-02-11 08:30,11,16.08,16.08,16.03,16.03,159
20160301|2015-02-11 09:00,11,16.03,16.07,16.01,16.05,283
20160301|2015-02-11 09:30,11,16.03,16.06,15.98,16.06,178
20160301|2015-02-11 10:00,11,16,16.06,16,16.04,61
20160301|2015-02-11 10:30,11,16.03,16.06,16.03,16.06,30
20160301|2015-02-11 11:00,11,16.06,16.06,16.06,16.06,2
20160301|2015-02-11 11:30,11,16.05,16.09,16.01,16.02,252
20160301|2015-02-12 02:30,12,16.03,16.05,16.03,16.03,18
20160301|2015-02-12 03:00,12,16.05,16.06,16.02,16.04,14
20160301|2015-02-12 03:30,12,16.04,16.04,16.03,16.03,24
20160301|2015-02-12 04:00,12,16.04,16.06,16.02,16.06,48
20160301|2015-02-12 04:30,12,16.06,16.07,16.06,16.07,60
20160301|2015-02-12 05:00,12,16.06,16.06,16.03,16.03,26
20160301|2015-02-12 05:30,12,16.05,16.07,16.04,16.04,49
20160301|2015-02-12 06:00,12,16.05,16.08,16.05,16.05,276
20160301|2015-02-12 06:30,12,16.04,16.05,16.03,16.04,65
20160301|2015-02-12 07:00,12,16.04,16.07,16.01,16.05,331
20160301|2015-02-12 07:30,12,16.05,16.1,16.05,16.1,20
20160301|2015-02-12 08:00,12,16.08,16.12,16.08,16.09,130
20160301|2015-02-12 08:30,12,16.1,16.23,16.1,16.23,137
20160301|2015-02-12 09:00,12,16.2,16.22,16.15,16.22,113
20160301|2015-02-12 09:30,12,16.23,16.28,16.23,16.28,262
20160301|2015-02-12 10:00,12,16.26,16.31,16.26,16.28,63
20160301|2015-02-12 10:30,12,16.27,16.28,16.27,16.28,47
20160301|2015-02-12 11:00,12,16.29,16.31,16.27,16.28,156
20160301|2015-02-12 11:30,12,16.28,16.34,16.25,16.25,594
20160301|2015-02-13 02:30,13,16.28,16.28,16.23,16.26,42
20160301|2015-02-13 03:00,13,16.23,16.23,16.22,16.22,4
20160301|2015-02-13 03:30,13,16.23,16.24,16.21,16.24,35
20160301|2015-02-13 04:00,13,16.24,16.24,16.24,16.24,2
20160301|2015-02-13 04:30,13,16.21,16.21,16.18,16.18,7
20160301|2015-02-13 05:00,13,16.18,16.18,16.18,16.18,1
20160301|2015-02-13 05:30,13,16.17,16.17,16.15,16.15,99
20160301|2015-02-13 06:00,13,16.15,16.18,16.15,16.15,222
20160301|2015-02-13 06:30,13,16.15,16.15,16.13,16.14,93
20160301|2015-02-13 07:00,13,16.15,16.15,16.12,16.15,404
20160301|2015-02-13 07:30,13,16.2,16.24,16.2,16.22,188
20160301|2015-02-13 08:00,13,16.26,16.27,16.26,16.27,3
20160301|2015-02-13 08:30,13,16.27,16.3,16.27,16.3,87
20160301|2015-02-13 09:00,13,16.28,16.3,16.28,16.29,16
20160301|2015-02-13 09:30,13,16.23,16.29,16.21,16.29,39
20160301|2015-02-13 10:00,13,16.29,16.3,16.28,16.3,88
20160301|2015-02-13 10:30,13,16.3,16.31,16.29,16.31,37
20160301|2015-02-13 11:00,13,16.32,16.32,16.26,16.29,228
20160301|2015-02-13 11:30,13,16.28,16.31,16.26,16.29,458
20160301|2015-02-17 02:30,17,16.27,16.3,16.27,16.28,124
20160301|2015-02-17 03:00,17,16.24,16.24,16.24,16.24,3
20160301|2015-02-17 03:30,17,16.26,16.28,16.22,16.22,85
20160301|2015-02-17 04:00,17,16.22,16.22,16.22,16.22,5
20160301|2015-02-17 04:30,17,16.23,16.23,16.22,16.22,2
20160301|2015-02-17 05:00,17,16.2,16.2,16.18,16.18,5
20160301|2015-02-17 05:30,17,16.16,16.16,16.13,16.13,11
20160301|2015-02-17 06:00,17,16.14,16.14,16.12,16.12,352
20160301|2015-02-17 06:30,17,16.12,16.15,16.12,16.15,51
20160301|2015-02-17 07:00,17,16.13,16.15,16.07,16.15,252
20160301|2015-02-17 07:30,17,16.16,16.18,16.14,16.16,57
20160301|2015-02-17 08:00,17,16.16,16.19,16.15,16.19,81
20160301|2015-02-17 08:30,17,16.19,16.26,16.19,16.24,146
20160301|2015-02-17 09:00,17,16.25,16.27,16.24,16.24,6
20160301|2015-02-17 09:30,17,16.24,16.3,16.24,16.29,87
20160301|2015-02-17 10:00,17,16.31,16.39,16.31,16.39,23
20160301|2015-02-17 10:30,17,16.42,16.42,16.36,16.38,67
20160301|2015-02-17 11:00,17,16.39,16.44,16.39,16.44,77
20160301|2015-02-17 11:30,17,16.45,16.64,16.45,16.53,934
20160301|2015-02-18 02:30,18,16.55,16.55,16.45,16.45,86
20160301|2015-02-18 03:00,18,16.46,16.46,16.46,16.46,1
20160301|2015-02-18 04:00,18,16.43,16.43,16.42,16.42,7
20160301|2015-02-18 05:00,18,16.43,16.43,16.43,16.43,2
20160301|2015-02-18 05:30,18,16.46,16.51,16.46,16.51,5
20160301|2015-02-18 06:30,18,16.44,16.44,16.44,16.44,1
20160301|2015-02-18 07:00,18,16.43,16.52,16.42,16.52,13
20160301|2015-02-18 07:30,18,16.51,16.52,16.5,16.51,9
20160301|2015-02-18 08:00,18,16.51,16.57,16.49,16.52,43
20160301|2015-02-18 08:30,18,16.52,16.53,16.5,16.52,92
20160301|2015-02-18 09:00,18,16.5,16.53,16.49,16.52,103
20160301|2015-02-18 09:30,18,16.51,16.52,16.49,16.49,34
20160301|2015-02-18 10:00,18,16.51,16.52,16.51,16.52,3
20160301|2015-02-18 10:30,18,16.44,16.44,16.41,16.44,26
20160301|2015-02-18 11:00,18,16.42,16.49,16.42,16.49,37
20160301|2015-02-18 11:30,18,16.49,16.51,16.48,16.5,145
20160301|2015-02-19 02:30,19,16.34,16.39,16.32,16.35,16
20160301|2015-02-19 03:00,19,16.34,16.35,16.33,16.35,24
20160301|2015-02-19 03:30,19,16.34,16.34,16.33,16.33,55
20160301|2015-02-19 04:00,19,16.32,16.32,16.22,16.25,64
20160301|2015-02-19 04:30,19,16.3,16.3,16.3,16.3,1
20160301|2015-02-19 05:00,19,16.31,16.32,16.3,16.32,48
20160301|2015-02-19 05:30,19,16.35,16.35,16.35,16.35,1
20160301|2015-02-19 06:00,19,16.36,16.36,16.36,16.36,2
20160301|2015-02-19 07:00,19,16.29,16.29,16.28,16.28,21
20160301|2015-02-19 07:30,19,16.24,16.25,16.24,16.25,11
20160301|2015-02-19 08:00,19,16.27,16.28,16.15,16.17,179
20160301|2015-02-19 08:30,19,16.19,16.24,16.19,16.22,33
20160301|2015-02-19 09:00,19,16.23,16.23,16.2,16.2,26
20160301|2015-02-19 09:30,19,16.23,16.23,16.15,16.18,124
20160301|2015-02-19 10:00,19,16.18,16.18,16.17,16.17,38
20160301|2015-02-19 10:30,19,16.22,16.23,16.21,16.21,118
20160301|2015-02-19 11:00,19,16.22,16.22,16.2,16.2,70
20160301|2015-02-19 11:30,19,16.19,16.33,16.19,16.31,124
20160301|2015-02-20 02:30,20,16.25,16.27,16.25,16.25,25
20160301|2015-02-20 03:00,20,16.24,16.26,16.24,16.26,10
20160301|2015-02-20 03:30,20,16.26,16.27,16.25,16.27,20
20160301|2015-02-20 04:00,20,16.26,16.27,16.26,16.27,7
20160301|2015-02-20 04:30,20,16.32,16.32,16.32,16.32,5
20160301|2015-02-20 05:00,20,16.29,16.29,16.2,16.2,108
20160301|2015-02-20 05:30,20,16.26,16.28,16.25,16.25,94
20160301|2015-02-20 06:00,20,16.23,16.24,16.23,16.23,21
20160301|2015-02-20 06:30,20,16.22,16.23,16.19,16.19,39
20160301|2015-02-20 07:00,20,16.19,16.23,16.08,16.08,296
20160301|2015-02-20 07:30,20,16.1,16.13,16.07,16.1,195
20160301|2015-02-20 08:00,20,16.11,16.15,16.1,16.15,185
20160301|2015-02-20 08:30,20,16.12,16.13,16.07,16.1,127
20160301|2015-02-20 09:00,20,16.08,16.11,16.08,16.11,23
20160301|2015-02-20 09:30,20,16.08,16.18,16.06,16.16,328
20160301|2015-02-20 10:00,20,16.18,16.18,16.14,16.14,42
20160301|2015-02-20 10:30,20,16.13,16.18,16.13,16.15,19
20160301|2015-02-20 11:00,20,16.14,16.14,16.11,16.11,87
20160301|2015-02-20 11:30,20,16.12,16.23,16.11,16.22,288
20160301|2015-02-23 02:30,23,16.19,16.19,16.14,16.15,36
20160301|2015-02-23 03:00,23,16.15,16.15,16.13,16.14,34
20160301|2015-02-23 03:30,23,16.14,16.17,16.14,16.16,42
20160301|2015-02-23 04:00,23,16.16,16.16,16.16,16.16,16
20160301|2015-02-23 04:30,23,16.16,16.17,16.16,16.16,12
20160301|2015-02-23 05:00,23,16.15,16.15,16.14,16.14,10
20160301|2015-02-23 05:30,23,16.14,16.16,16.14,16.16,109
20160301|2015-02-23 06:00,23,16.14,16.14,16.14,16.14,6
20160301|2015-02-23 06:30,23,16.15,16.15,16.13,16.14,195
20160301|2015-02-23 07:00,23,16.13,16.14,16.01,16.05,319
20160301|2015-02-23 07:30,23,16.03,16.03,16.01,16.01,211
20160301|2015-02-23 08:00,23,16.01,16.03,16.01,16.01,84
20160301|2015-02-23 08:30,23,16,16.02,15.99,16.01,81
20160301|2015-02-23 09:00,23,16.02,16.03,16,16.01,74
20160301|2015-02-23 09:30,23,16.01,16.02,16,16,130
20160301|2015-02-23 10:00,23,16.04,16.04,16.01,16.01,5
20160301|2015-02-23 10:30,23,16.03,16.03,16,16,12
20160301|2015-02-23 11:00,23,16,16.01,15.99,15.99,120
20160301|2015-02-23 11:30,23,16.01,16.06,16.01,16.04,255
20160301|2015-02-24 02:30,24,16.02,16.02,16.01,16.01,16
20160301|2015-02-24 03:00,24,16.01,16.02,16.01,16.02,23
20160301|2015-02-24 03:30,24,16.01,16.02,16.01,16.01,32
20160301|2015-02-24 04:00,24,16.01,16.01,15.99,16,46
20160301|2015-02-24 04:30,24,15.99,16.02,15.99,16.02,42
20160301|2015-02-24 05:00,24,16.03,16.04,16.02,16.04,89
20160301|2015-02-24 05:30,24,16.04,16.04,16.02,16.02,153
20160301|2015-02-24 06:00,24,16,16,16,16,21
20160301|2015-02-24 06:30,24,16.02,16.02,15.99,15.99,82
20160301|2015-02-24 07:00,24,16,16,15.94,15.94,216
20160301|2015-02-24 07:30,24,15.93,15.93,15.89,15.92,434
20160301|2015-02-24 08:00,24,15.91,15.92,15.88,15.92,134
20160301|2015-02-24 08:30,24,15.9,15.93,15.9,15.92,190
20160301|2015-02-24 09:00,24,15.92,15.94,15.92,15.94,59
20160301|2015-02-24 09:30,24,15.94,16.11,15.94,16.07,71
20160301|2015-02-24 10:00,24,16.06,16.06,15.98,15.98,62
20160301|2015-02-24 10:30,24,15.95,15.96,15.94,15.96,114
20160301|2015-02-24 11:00,24,15.95,15.95,15.93,15.95,87
20160301|2015-02-24 11:30,24,15.95,16.09,15.94,16.09,204
20160301|2015-02-25 02:30,25,16.02,16.08,16.01,16.01,120
20160301|2015-02-25 03:00,25,16.01,16.06,16.01,16.06,123
20160301|2015-02-25 03:30,25,16.04,16.04,16.04,16.04,36
20160301|2015-02-25 04:00,25,16.04,16.09,16.04,16.08,74
20160301|2015-02-25 05:00,25,16.08,16.08,16.08,16.08,1
20160301|2015-02-25 05:30,25,16.1,16.11,16.1,16.11,10
20160301|2015-02-25 06:00,25,16.11,16.13,16.09,16.12,301
20160301|2015-02-25 06:30,25,16.05,16.05,16.05,16.05,14
20160301|2015-02-25 07:00,25,16.03,16.03,16.01,16.01,62
20160301|2015-02-25 07:30,25,16,16.03,15.99,16,104
20160301|2015-02-25 08:00,25,16,16,15.93,15.97,74
20160301|2015-02-25 08:30,25,15.96,15.96,15.89,15.94,423
20160301|2015-02-25 09:00,25,15.93,15.95,15.91,15.91,32
20160301|2015-02-25 09:30,25,15.91,15.93,15.87,15.87,300
20160301|2015-02-25 10:00,25,15.85,15.86,15.81,15.84,174
20160301|2015-02-25 10:30,25,15.84,15.85,15.81,15.81,99
20160301|2015-02-25 11:00,25,15.83,15.83,15.77,15.78,490
20160301|2015-02-25 11:30,25,15.78,15.81,15.73,15.8,896
20160301|2015-02-26 02:30,26,15.79,15.87,15.79,15.87,150
20160301|2015-02-26 03:00,26,15.88,15.88,15.87,15.88,10
20160301|2015-02-26 03:30,26,15.86,15.86,15.84,15.85,11
20160301|2015-02-26 04:00,26,15.86,15.86,15.85,15.85,4
20160301|2015-02-26 04:30,26,15.88,15.88,15.86,15.86,8
20160301|2015-02-26 05:00,26,15.84,15.85,15.84,15.85,6
20160301|2015-02-26 05:30,26,15.86,15.89,15.86,15.89,60
20160301|2015-02-26 06:00,26,15.86,15.86,15.85,15.85,14
20160301|2015-02-26 06:30,26,15.88,15.91,15.88,15.88,19
20160301|2015-02-26 07:00,26,15.89,15.89,15.79,15.79,27
20160301|2015-02-26 07:30,26,15.82,15.86,15.8,15.8,41
20160301|2015-02-26 08:00,26,15.79,15.79,15.75,15.77,82
20160301|2015-02-26 08:30,26,15.78,15.78,15.76,15.76,41
20160301|2015-02-26 09:00,26,15.76,15.76,15.71,15.75,317
20160301|2015-02-26 09:30,26,15.73,15.8,15.73,15.79,15
20160301|2015-02-26 10:00,26,15.79,15.87,15.79,15.87,21
20160301|2015-02-26 10:30,26,15.89,15.9,15.89,15.9,19
20160301|2015-02-26 11:00,26,15.87,15.91,15.85,15.91,27
20160301|2015-02-26 11:30,26,15.91,15.91,15.82,15.83,73
20160301|2015-02-27 02:30,27,15.86,15.86,15.69,15.74,130
20160301|2015-02-27 03:00,27,15.78,15.78,15.78,15.78,1
20160301|2015-02-27 03:30,27,15.81,15.81,15.81,15.81,1
20160301|2015-02-27 04:00,27,15.8,15.8,15.75,15.75,5
20160301|2015-02-27 05:30,27,15.81,15.82,15.81,15.82,21
20160301|2015-02-27 06:00,27,15.81,15.81,15.76,15.79,237
20160301|2015-02-27 06:30,27,15.78,15.78,15.76,15.76,104
20160301|2015-02-27 07:00,27,15.74,15.75,15.71,15.72,61
20160301|2015-02-27 07:30,27,15.73,15.82,15.73,15.76,137
20160301|2015-02-27 08:00,27,15.78,15.79,15.75,15.75,215
20160301|2015-02-27 08:30,27,15.75,15.79,15.75,15.79,105
20160301|2015-02-27 09:00,27,15.77,15.77,15.76,15.76,48
20160301|2015-02-27 09:30,27,15.74,15.75,15.73,15.75,179
20160301|2015-02-27 10:00,27,15.76,15.76,15.74,15.75,143
20160301|2015-02-27 10:30,27,15.75,15.75,15.7,15.72,118
20160301|2015-02-27 11:00,27,15.73,15.73,15.71,15.71,28
20160301|2015-02-27 11:30,27,15.7,15.8,15.69,15.8,224
20160301|2015-03-02 02:30,2,15.8,15.8,15.67,15.73,128
20160301|2015-03-02 03:30,2,15.74,15.74,15.73,15.73,2
20160301|2015-03-02 04:00,2,15.72,15.73,15.72,15.73,2
20160301|2015-03-02 05:00,2,15.72,15.79,15.72,15.79,9
20160301|2015-03-02 05:30,2,15.79,15.79,15.76,15.76,4
20160301|2015-03-02 06:00,2,15.78,15.78,15.76,15.76,3
20160301|2015-03-02 06:30,2,15.78,15.79,15.78,15.79,10
20160301|2015-03-02 07:00,2,15.79,15.81,15.73,15.74,56
20160301|2015-03-02 07:30,2,15.7,15.74,15.7,15.7,116
20160301|2015-03-02 08:00,2,15.73,15.74,15.72,15.73,18
20160301|2015-03-02 08:30,2,15.73,15.76,15.73,15.74,34
20160301|2015-03-02 09:00,2,15.74,15.76,15.7,15.7,101
20160301|2015-03-02 09:30,2,15.7,15.71,15.65,15.65,69
20160301|2015-03-02 10:00,2,15.65,15.65,15.63,15.65,54
20160301|2015-03-02 10:30,2,15.68,15.7,15.66,15.7,90
20160301|2015-03-02 11:00,2,15.67,15.72,15.64,15.72,210
20160301|2015-03-02 11:30,2,15.7,15.76,15.68,15.73,600
20160301|2015-03-03 02:30,3,15.73,15.73,15.6,15.63,89
20160301|2015-03-03 03:00,3,15.64,15.66,15.63,15.66,63
20160301|2015-03-03 03:30,3,15.65,15.66,15.59,15.59,355
20160301|2015-03-03 04:00,3,15.59,15.59,15.57,15.57,387
20160301|2015-03-03 04:30,3,15.57,15.57,15.56,15.56,203
20160301|2015-03-03 05:00,3,15.56,15.59,15.56,15.59,218
20160301|2015-03-03 05:30,3,15.6,15.6,15.59,15.59,47
20160301|2015-03-03 06:00,3,15.6,15.61,15.6,15.6,157
20160301|2015-03-03 06:30,3,15.63,15.63,15.63,15.63,1
20160301|2015-03-03 07:00,3,15.6,15.6,15.54,15.54,138
20160301|2015-03-03 07:30,3,15.55,15.55,15.53,15.55,96
20160301|2015-03-03 08:00,3,15.54,15.54,15.49,15.49,311
20160301|2015-03-03 08:30,3,15.49,15.54,15.45,15.54,469
20160301|2015-03-03 09:00,3,15.53,15.56,15.53,15.55,96
20160301|2015-03-03 09:30,3,15.54,15.54,15.49,15.49,114
20160301|2015-03-03 10:00,3,15.49,15.5,15.47,15.47,95
20160301|2015-03-03 10:30,3,15.56,15.57,15.56,15.57,25
20160301|2015-03-03 11:00,3,15.58,15.59,15.51,15.51,53
20160301|2015-03-03 11:30,3,15.5,15.54,15.48,15.51,504
20160301|2015-03-04 02:30,4,15.52,15.52,15.36,15.39,428
20160301|2015-03-04 03:00,4,15.37,15.38,15.36,15.36,50
20160301|2015-03-04 03:30,4,15.36,15.42,15.36,15.42,42
20160301|2015-03-04 04:00,4,15.43,15.49,15.43,15.49,71
20160301|2015-03-04 04:30,4,15.45,15.45,15.44,15.44,13
20160301|2015-03-04 05:00,4,15.44,15.44,15.44,15.44,3
20160301|2015-03-04 05:30,4,15.41,15.41,15.41,15.41,1
20160301|2015-03-04 06:00,4,15.38,15.38,15.31,15.34,609
20160301|2015-03-04 06:30,4,15.31,15.32,15.27,15.28,236
20160301|2015-03-04 07:00,4,15.27,15.27,15.26,15.26,62
20160301|2015-03-04 07:30,4,15.3,15.3,15.29,15.29,29
20160301|2015-03-04 08:00,4,15.27,15.31,15.26,15.31,125
20160301|2015-03-04 08:30,4,15.27,15.31,15.15,15.15,1278
20160301|2015-03-04 09:00,4,15.14,15.18,15.08,15.18,432
20160301|2015-03-04 09:30,4,15.17,15.24,15.17,15.23,132
20160301|2015-03-04 10:00,4,15.22,15.27,15.22,15.23,20
20160301|2015-03-04 10:30,4,15.25,15.25,15.19,15.22,77
20160301|2015-03-04 11:00,4,15.19,15.19,15.17,15.17,43
20160301|2015-03-04 11:30,4,15.17,15.31,15.17,15.24,336
20160301|2015-03-05 02:30,5,15.28,15.46,15.27,15.43,415
20160301|2015-03-05 03:00,5,15.43,15.48,15.42,15.46,190
20160301|2015-03-05 03:30,5,15.39,15.4,15.37,15.38,16
20160301|2015-03-05 04:00,5,15.36,15.36,15.36,15.36,43
20160301|2015-03-05 04:30,5,15.36,15.36,15.36,15.36,105
20160301|2015-03-05 05:30,5,15.43,15.43,15.36,15.42,21
20160301|2015-03-05 06:00,5,15.4,15.41,15.32,15.32,224
20160301|2015-03-05 06:30,5,15.33,15.33,15.3,15.33,168
20160301|2015-03-05 07:00,5,15.32,15.42,15.3,15.42,68
20160301|2015-03-05 07:30,5,15.41,15.41,15.34,15.34,75
20160301|2015-03-05 08:00,5,15.33,15.34,15.3,15.32,156
20160301|2015-03-05 08:30,5,15.3,15.37,15.29,15.35,331
20160301|2015-03-05 09:00,5,15.35,15.4,15.29,15.3,370
20160301|2015-03-05 09:30,5,15.32,15.33,15.27,15.28,214
20160301|2015-03-05 10:00,5,15.29,15.31,15.28,15.31,46
20160301|2015-03-05 10:30,5,15.31,15.31,15.27,15.29,38
20160301|2015-03-05 11:00,5,15.29,15.31,15.2,15.21,343
20160301|2015-03-05 11:30,5,15.21,15.21,15.12,15.14,861
20160301|2015-03-06 02:30,6,15.25,15.25,15.18,15.19,304
20160301|2015-03-06 03:00,6,15.18,15.19,15.16,15.18,32
20160301|2015-03-06 03:30,6,15.18,15.19,15.18,15.19,27
20160301|2015-03-06 04:00,6,15.19,15.21,15.19,15.21,67
20160301|2015-03-06 04:30,6,15.22,15.23,15.22,15.22,32
20160301|2015-03-06 05:00,6,15.23,15.23,15.21,15.21,38
20160301|2015-03-06 05:30,6,15.22,15.23,15.2,15.2,60
20160301|2015-03-06 06:00,6,15.22,15.25,15.22,15.25,31
20160301|2015-03-06 06:30,6,15.25,15.33,15.25,15.33,111
20160301|2015-03-06 07:00,6,15.31,15.37,15.26,15.36,418
20160301|2015-03-06 07:30,6,15.36,15.36,15.19,15.32,538
20160301|2015-03-06 08:00,6,15.33,15.33,15.24,15.31,450
20160301|2015-03-06 08:30,6,15.28,15.3,15.23,15.3,240
20160301|2015-03-06 09:00,6,15.28,15.28,15.17,15.18,366
20160301|2015-03-06 09:30,6,15.18,15.28,15.18,15.28,181
20160301|2015-03-06 10:00,6,15.28,15.32,15.28,15.3,39
20160301|2015-03-06 10:30,6,15.31,15.31,15.29,15.31,36
20160301|2015-03-06 11:00,6,15.3,15.3,15.2,15.2,14
20160301|2015-03-06 11:30,6,15.2,15.25,15.2,15.22,186
20160301|2015-03-09 03:30,9,15.21,15.25,15.2,15.23,81
20160301|2015-03-09 04:00,9,15.26,15.32,15.26,15.31,255
20160301|2015-03-09 04:30,9,15.33,15.33,15.32,15.32,108
20160301|2015-03-09 05:00,9,15.31,15.32,15.31,15.32,34
20160301|2015-03-09 05:30,9,15.31,15.31,15.31,15.31,16
20160301|2015-03-09 06:00,9,15.3,15.3,15.3,15.3,3
20160301|2015-03-09 06:30,9,15.31,15.31,15.31,15.31,10
20160301|2015-03-09 07:00,9,15.33,15.37,15.23,15.23,234
20160301|2015-03-09 07:30,9,15.24,15.24,15.18,15.18,203
20160301|2015-03-09 08:00,9,15.16,15.2,15.16,15.19,62
20160301|2015-03-09 08:30,9,15.19,15.2,15.19,15.2,56
20160301|2015-03-09 09:00,9,15.2,15.2,15.14,15.15,67
20160301|2015-03-09 09:30,9,15.14,15.15,15.1,15.15,119
20160301|2015-03-09 10:00,9,15.13,15.15,15.11,15.15,108
20160301|2015-03-09 10:30,9,15.15,15.15,15.1,15.11,33
20160301|2015-03-09 11:00,9,15.11,15.12,15.09,15.11,70
20160301|2015-03-09 11:30,9,15.11,15.13,15.09,15.09,224
20160301|2015-03-10 03:30,10,15.09,15.09,14.9,14.9,297
20160301|2015-03-10 04:00,10,14.9,14.93,14.9,14.93,57
20160301|2015-03-10 04:30,10,14.93,14.95,14.93,14.93,129
20160301|2015-03-10 05:00,10,14.94,14.96,14.94,14.94,6
20160301|2015-03-10 05:30,10,14.94,14.94,14.94,14.94,1
20160301|2015-03-10 06:00,10,14.95,14.95,14.93,14.93,86
20160301|2015-03-10 06:30,10,14.93,14.93,14.93,14.93,26
20160301|2015-03-10 07:00,10,14.93,14.95,14.89,14.95,442
20160301|2015-03-10 07:30,10,14.95,14.95,14.91,14.92,242
20160301|2015-03-10 08:00,10,14.91,14.99,14.91,14.99,287
20160301|2015-03-10 08:30,10,14.98,15.03,14.97,15,308
20160301|2015-03-10 09:00,10,14.94,15,14.94,15,113
20160301|2015-03-10 09:30,10,14.97,14.97,14.92,14.92,213
20160301|2015-03-10 10:00,10,14.9,15.02,14.89,15.02,58
20160301|2015-03-10 10:30,10,15,15.04,14.91,14.96,196
20160301|2015-03-10 11:00,10,14.96,15,14.92,14.95,137
20160301|2015-03-10 11:30,10,14.93,14.96,14.87,14.93,759
20160301|2015-03-11 03:30,11,14.95,14.97,14.93,14.96,141
20160301|2015-03-11 04:00,11,14.92,14.93,14.91,14.92,92
20160301|2015-03-11 04:30,11,14.93,14.94,14.91,14.92,36
20160301|2015-03-11 05:00,11,14.92,14.93,14.87,14.87,156
20160301|2015-03-11 05:30,11,14.88,14.89,14.84,14.86,68
20160301|2015-03-11 06:00,11,14.86,14.87,14.85,14.87,26
20160301|2015-03-11 06:30,11,14.85,14.87,14.85,14.87,17
20160301|2015-03-11 07:00,11,14.88,14.91,14.86,14.91,86
20160301|2015-03-11 07:30,11,14.91,14.95,14.84,14.84,206
20160301|2015-03-11 08:00,11,14.86,14.88,14.86,14.86,22
20160301|2015-03-11 08:30,11,14.86,14.89,14.85,14.89,44
20160301|2015-03-11 09:00,11,14.88,14.91,14.88,14.9,16
20160301|2015-03-11 09:30,11,14.91,14.91,14.89,14.9,10
20160301|2015-03-11 10:00,11,14.9,14.92,14.85,14.85,109
20160301|2015-03-11 10:30,11,14.87,14.91,14.87,14.91,22
20160301|2015-03-11 11:00,11,14.92,14.93,14.86,14.9,111
20160301|2015-03-11 11:30,11,14.91,15.01,14.9,15.01,222
20160301|2015-03-12 03:30,12,14.98,14.98,14.95,14.95,10
20160301|2015-03-12 04:00,12,14.97,14.99,14.97,14.99,27
20160301|2015-03-12 04:30,12,14.98,14.98,14.98,14.98,3
20160301|2015-03-12 05:30,12,14.99,14.99,14.97,14.97,38
20160301|2015-03-12 06:00,12,14.99,14.99,14.99,14.99,5
20160301|2015-03-12 06:30,12,15,15,15,15,17
20160301|2015-03-12 07:00,12,15,15.02,14.95,14.96,67
20160301|2015-03-12 07:30,12,14.96,15,14.93,14.95,701
20160301|2015-03-12 08:00,12,14.95,15.02,14.95,15.02,12
20160301|2015-03-12 08:30,12,15.02,15.06,15.02,15.02,118
20160301|2015-03-12 09:00,12,15.03,15.04,15.02,15.04,44
20160301|2015-03-12 09:30,12,15.04,15.06,14.99,14.99,196
20160301|2015-03-12 10:00,12,14.99,15.01,14.94,15.01,426
20160301|2015-03-12 10:30,12,15,15.04,14.95,14.95,376
20160301|2015-03-12 11:00,12,14.95,15.02,14.95,15.02,55
20160301|2015-03-12 11:30,12,15.02,15.04,15,15,499
20160301|2015-03-13 03:30,13,14.97,14.97,14.92,14.92,106
20160301|2015-03-13 04:00,13,14.92,14.93,14.9,14.9,48
20160301|2015-03-13 04:30,13,14.9,14.9,14.86,14.86,31
20160301|2015-03-13 05:00,13,14.86,14.86,14.85,14.85,46
20160301|2015-03-13 05:30,13,14.85,14.85,14.84,14.84,10
20160301|2015-03-13 06:00,13,14.84,14.85,14.84,14.85,2
20160301|2015-03-13 06:30,13,14.85,14.85,14.84,14.84,11
20160301|2015-03-13 07:00,13,14.83,14.83,14.67,14.71,589
20160301|2015-03-13 07:30,13,14.72,14.73,14.7,14.72,118
20160301|2015-03-13 08:00,13,14.71,14.73,14.68,14.69,226
20160301|2015-03-13 08:30,13,14.65,14.65,14.51,14.56,894
20160301|2015-03-13 09:00,13,14.55,14.57,14.53,14.57,171
20160301|2015-03-13 09:30,13,14.56,14.61,14.55,14.6,221
20160301|2015-03-13 10:00,13,14.58,14.58,14.48,14.48,153
20160301|2015-03-13 10:30,13,14.47,14.5,14.42,14.46,246
20160301|2015-03-13 11:00,13,14.44,14.5,14.37,14.37,109
20160301|2015-03-13 11:30,13,14.36,14.47,14.33,14.45,1440
20160301|2015-03-16 03:30,16,14.53,14.56,14.5,14.51,789
20160301|2015-03-16 04:00,16,14.5,14.52,14.5,14.5,9
20160301|2015-03-16 04:30,16,14.5,14.5,14.48,14.49,19
20160301|2015-03-16 05:00,16,14.52,14.53,14.5,14.53,8
20160301|2015-03-16 06:00,16,14.51,14.55,14.51,14.54,38
20160301|2015-03-16 06:30,16,14.55,14.56,14.5,14.5,75
20160301|2015-03-16 07:00,16,14.51,14.6,14.51,14.6,72
20160301|2015-03-16 07:30,16,14.6,14.6,14.57,14.58,49
20160301|2015-03-16 08:00,16,14.58,14.6,14.55,14.58,205
20160301|2015-03-16 08:30,16,14.59,14.61,14.58,14.6,101
20160301|2015-03-16 09:00,16,14.62,14.64,14.59,14.6,268
20160301|2015-03-16 09:30,16,14.61,14.61,14.57,14.57,119
20160301|2015-03-16 10:00,16,14.55,14.64,14.55,14.64,75
20160301|2015-03-16 10:30,16,14.63,14.65,14.63,14.65,102
20160301|2015-03-16 11:00,16,14.65,14.68,14.63,14.63,121
20160301|2015-03-16 11:30,16,14.63,14.66,14.59,14.61,439
20160301|2015-03-17 03:30,17,14.52,14.52,14.5,14.51,67
20160301|2015-03-17 04:00,17,14.53,14.53,14.52,14.52,32
20160301|2015-03-17 04:30,17,14.52,14.52,14.52,14.52,4
20160301|2015-03-17 05:00,17,14.58,14.58,14.58,14.58,50
20160301|2015-03-17 05:30,17,14.52,14.52,14.48,14.48,51
20160301|2015-03-17 06:30,17,14.49,14.49,14.48,14.48,4
20160301|2015-03-17 07:00,17,14.5,14.57,14.47,14.54,172
20160301|2015-03-17 07:30,17,14.54,14.55,14.44,14.44,238
20160301|2015-03-17 08:00,17,14.44,14.48,14.42,14.42,487
20160301|2015-03-17 08:30,17,14.42,14.46,14.41,14.45,129
20160301|2015-03-17 09:00,17,14.46,14.46,14.42,14.42,83
20160301|2015-03-17 09:30,17,14.43,14.52,14.42,14.5,225
20160301|2015-03-17 10:00,17,14.52,14.53,14.5,14.52,35
20160301|2015-03-17 10:30,17,14.53,14.57,14.53,14.55,87
20160301|2015-03-17 11:00,17,14.55,14.59,14.53,14.53,162
20160301|2015-03-17 11:30,17,14.55,14.62,14.54,14.57,225
20160301|2015-03-18 03:30,18,14.62,14.66,14.61,14.66,28
20160301|2015-03-18 04:00,18,14.67,14.71,14.67,14.68,11
20160301|2015-03-18 04:30,18,14.67,14.71,14.67,14.69,18
20160301|2015-03-18 05:00,18,14.69,14.7,14.68,14.69,36
20160301|2015-03-18 06:00,18,14.69,14.72,14.67,14.68,284
20160301|2015-03-18 06:30,18,14.69,14.69,14.67,14.68,9
20160301|2015-03-18 07:00,18,14.65,14.65,14.6,14.62,137
20160301|2015-03-18 07:30,18,14.64,14.67,14.6,14.61,83
20160301|2015-03-18 08:00,18,14.6,14.72,14.6,14.72,111
20160301|2015-03-18 08:30,18,14.71,14.73,14.66,14.68,64
20160301|2015-03-18 09:00,18,14.67,14.74,14.67,14.74,132
20160301|2015-03-18 09:30,18,14.74,14.75,14.68,14.68,362
20160301|2015-03-18 10:00,18,14.64,14.64,14.55,14.64,196
20160301|2015-03-18 10:30,18,14.61,14.61,14.5,14.54,244
20160301|2015-03-18 11:00,18,14.54,14.54,14.47,14.47,93
20160301|2015-03-18 11:30,18,14.48,14.6,14.48,14.57,406
20160301|2015-03-19 03:30,19,14.65,14.69,14.64,14.66,271
20160301|2015-03-19 04:00,19,14.67,14.68,14.65,14.66,36
20160301|2015-03-19 04:30,19,14.67,14.67,14.64,14.65,52
20160301|2015-03-19 05:00,19,14.65,14.67,14.65,14.67,47
20160301|2015-03-19 05:30,19,14.66,14.66,14.64,14.64,21
20160301|2015-03-19 06:00,19,14.64,14.67,14.64,14.67,4
20160301|2015-03-19 06:30,19,14.63,14.63,14.59,14.61,32
20160301|2015-03-19 07:00,19,14.61,14.61,14.49,14.5,479
20160301|2015-03-19 07:30,19,14.5,14.54,14.5,14.53,168
20160301|2015-03-19 08:00,19,14.54,14.63,14.51,14.63,260
20160301|2015-03-19 08:30,19,14.62,14.66,14.6,14.62,223
20160301|2015-03-19 09:00,19,14.63,14.65,14.57,14.57,80
20160301|2015-03-19 09:30,19,14.57,14.59,14.51,14.57,333
20160301|2015-03-19 10:00,19,14.57,14.6,14.51,14.51,504
20160301|2015-03-19 10:30,19,14.48,14.49,14.44,14.47,407
20160301|2015-03-19 11:00,19,14.5,14.5,14.45,14.49,235
20160301|2015-03-19 11:30,19,14.49,14.53,14.45,14.5,885
20160301|2015-03-20 03:30,20,14.51,14.54,14.42,14.42,119
20160301|2015-03-20 04:00,20,14.41,14.43,14.41,14.42,91
20160301|2015-03-20 04:30,20,14.42,14.45,14.41,14.42,34
20160301|2015-03-20 05:00,20,14.43,14.46,14.42,14.44,283
20160301|2015-03-20 06:00,20,14.43,14.43,14.42,14.42,5
20160301|2015-03-20 06:30,20,14.45,14.46,14.43,14.46,156
20160301|2015-03-20 07:00,20,14.46,14.49,14.4,14.4,306
20160301|2015-03-20 07:30,20,14.37,14.39,14.33,14.38,403
20160301|2015-03-20 08:00,20,14.39,14.51,14.39,14.48,353
20160301|2015-03-20 08:30,20,14.47,14.53,14.44,14.47,348
20160301|2015-03-20 09:00,20,14.48,14.61,14.45,14.59,235
20160301|2015-03-20 09:30,20,14.59,14.59,14.54,14.54,94
20160301|2015-03-20 10:00,20,14.57,14.59,14.53,14.53,90
20160301|2015-03-20 10:30,20,14.53,14.53,14.44,14.53,380
20160301|2015-03-20 11:00,20,14.53,14.56,14.51,14.52,83
20160301|2015-03-20 11:30,20,14.54,14.56,14.52,14.56,384
20160301|2015-03-23 03:30,23,14.54,14.58,14.54,14.54,377
20160301|2015-03-23 04:00,23,14.55,14.55,14.51,14.53,128
20160301|2015-03-23 04:30,23,14.55,14.61,14.54,14.61,212
20160301|2015-03-23 05:00,23,14.61,14.65,14.61,14.63,254
20160301|2015-03-23 05:30,23,14.65,14.68,14.64,14.66,268
20160301|2015-03-23 06:00,23,14.67,14.69,14.65,14.69,207
20160301|2015-03-23 06:30,23,14.69,14.69,14.67,14.67,140
20160301|2015-03-23 07:00,23,14.66,14.68,14.58,14.58,391
20160301|2015-03-23 07:30,23,14.59,14.59,14.56,14.56,72
20160301|2015-03-23 08:00,23,14.57,14.62,14.57,14.62,8
20160301|2015-03-23 08:30,23,14.65,14.7,14.63,14.66,111
20160301|2015-03-23 09:00,23,14.66,14.69,14.65,14.67,97
20160301|2015-03-23 09:30,23,14.67,14.71,14.67,14.67,549
20160301|2015-03-23 10:00,23,14.67,14.67,14.58,14.58,293
20160301|2015-03-23 10:30,23,14.59,14.65,14.55,14.64,202
20160301|2015-03-23 11:00,23,14.63,14.63,14.62,14.62,33
20160301|2015-03-23 11:30,23,14.6,14.7,14.6,14.7,374
20160301|2015-03-24 03:30,24,14.71,14.71,14.64,14.64,10
20160301|2015-03-24 04:00,24,14.65,14.65,14.63,14.63,11
20160301|2015-03-24 04:30,24,14.63,14.66,14.63,14.66,11
20160301|2015-03-24 05:00,24,14.66,14.66,14.66,14.66,5
20160301|2015-03-24 05:30,24,14.7,14.7,14.7,14.7,9
20160301|2015-03-24 06:00,24,14.69,14.71,14.69,14.71,11
20160301|2015-03-24 06:30,24,14.7,14.7,14.69,14.7,37
20160301|2015-03-24 07:00,24,14.73,14.78,14.73,14.78,103
20160301|2015-03-24 07:30,24,14.79,14.79,14.76,14.76,74
20160301|2015-03-24 08:00,24,14.77,14.78,14.6,14.68,546
20160301|2015-03-24 08:30,24,14.68,14.69,14.59,14.62,379
20160301|2015-03-24 09:00,24,14.63,14.63,14.56,14.57,228
20160301|2015-03-24 09:30,24,14.56,14.6,14.56,14.58,80
20160301|2015-03-24 10:00,24,14.6,14.6,14.46,14.51,688
20160301|2015-03-24 10:30,24,14.49,14.49,14.44,14.45,219
20160301|2015-03-24 11:00,24,14.46,14.5,14.46,14.49,125
20160301|2015-03-24 11:30,24,14.49,14.53,14.45,14.46,859
20160301|2015-03-25 03:30,25,14.55,14.55,14.36,14.38,152
20160301|2015-03-25 04:00,25,14.37,14.39,14.36,14.38,39
20160301|2015-03-25 04:30,25,14.36,14.38,14.36,14.38,23
20160301|2015-03-25 05:00,25,14.37,14.37,14.36,14.37,41
20160301|2015-03-25 05:30,25,14.39,14.39,14.36,14.37,19
20160301|2015-03-25 06:00,25,14.36,14.36,14.36,14.36,9
20160301|2015-03-25 06:30,25,14.39,14.39,14.39,14.39,2
20160301|2015-03-25 07:00,25,14.39,14.49,14.35,14.49,83
20160301|2015-03-25 07:30,25,14.5,14.59,14.5,14.55,654
20160301|2015-03-25 08:00,25,14.56,14.57,14.5,14.52,312
20160301|2015-03-25 08:30,25,14.53,14.56,14.52,14.53,95
20160301|2015-03-25 09:00,25,14.54,14.58,14.53,14.57,100
20160301|2015-03-25 09:30,25,14.56,14.56,14.49,14.52,342
20160301|2015-03-25 10:00,25,14.52,14.54,14.52,14.54,112
20160301|2015-03-25 10:30,25,14.55,14.56,14.52,14.56,268
20160301|2015-03-25 11:00,25,14.55,14.6,14.55,14.59,60
20160301|2015-03-25 11:30,25,14.59,14.6,14.55,14.55,239
20160301|2015-03-26 03:30,26,14.62,14.62,14.53,14.53,311
20160301|2015-03-26 04:00,26,14.53,14.53,14.49,14.49,44
20160301|2015-03-26 04:30,26,14.5,14.51,14.49,14.5,45
20160301|2015-03-26 05:00,26,14.51,14.52,14.49,14.52,8
20160301|2015-03-26 05:30,26,14.53,14.55,14.53,14.54,17
20160301|2015-03-26 06:30,26,14.52,14.54,14.52,14.54,5
20160301|2015-03-26 07:00,26,14.49,14.51,14.47,14.51,14
20160301|2015-03-26 07:30,26,14.44,14.44,14.41,14.44,27
20160301|2015-03-26 08:00,26,14.44,14.49,14.42,14.46,81
20160301|2015-03-26 08:30,26,14.44,14.45,14.42,14.44,18
20160301|2015-03-26 09:00,26,14.44,14.44,14.37,14.39,45
20160301|2015-03-26 09:30,26,14.37,14.42,14.37,14.42,23
20160301|2015-03-26 10:00,26,14.41,14.44,14.36,14.4,187
20160301|2015-03-26 10:30,26,14.39,14.4,14.36,14.38,30
20160301|2015-03-26 11:00,26,14.4,14.41,14.39,14.41,51
20160301|2015-03-26 11:30,26,14.43,14.44,14.39,14.44,94
20160301|2015-03-27 03:30,27,14.45,14.45,14.37,14.37,429
20160301|2015-03-27 04:00,27,14.38,14.38,14.38,14.38,13
20160301|2015-03-27 04:30,27,14.4,14.4,14.39,14.4,10
20160301|2015-03-27 05:00,27,14.38,14.38,14.36,14.37,30
20160301|2015-03-27 05:30,27,14.36,14.42,14.36,14.42,19
20160301|2015-03-27 06:00,27,14.42,14.43,14.34,14.34,103
20160301|2015-03-27 06:30,27,14.33,14.34,14.32,14.34,34
20160301|2015-03-27 07:00,27,14.37,14.37,14.36,14.36,33
20160301|2015-03-27 07:30,27,14.36,14.36,14.33,14.34,244
20160301|2015-03-27 08:00,27,14.34,14.34,14.33,14.33,24
20160301|2015-03-27 08:30,27,14.35,14.37,14.34,14.35,100
20160301|2015-03-27 09:00,27,14.36,14.36,14.33,14.33,92
20160301|2015-03-27 09:30,27,14.33,14.33,14.28,14.3,209
20160301|2015-03-27 10:00,27,14.3,14.32,14.29,14.29,49
20160301|2015-03-27 10:30,27,14.29,14.29,14.26,14.27,144
20160301|2015-03-27 11:00,27,14.28,14.28,14.22,14.22,214
20160301|2015-03-27 11:30,27,14.23,14.26,14.2,14.24,296
20160301|2015-03-30 02:30,30,14.2,14.22,14.19,14.19,157
20160301|2015-03-30 03:00,30,14.21,14.21,14.21,14.21,12
20160301|2015-03-30 03:30,30,14.2,14.2,14.2,14.2,3
20160301|2015-03-30 04:00,30,14.21,14.21,14.2,14.2,50
20160301|2015-03-30 04:30,30,14.2,14.2,14.2,14.2,2
20160301|2015-03-30 05:30,30,14.18,14.19,14.15,14.15,17
20160301|2015-03-30 06:30,30,14.16,14.16,14.16,14.16,2
20160301|2015-03-30 07:00,30,14.17,14.17,14.05,14.08,175
20160301|2015-03-30 07:30,30,14.11,14.17,14.11,14.17,118
20160301|2015-03-30 08:00,30,14.13,14.15,14.05,14.08,605
20160301|2015-03-30 08:30,30,14.09,14.09,14.07,14.08,64
20160301|2015-03-30 09:00,30,14.08,14.08,14,14,262
20160301|2015-03-30 09:30,30,14.05,14.06,14.02,14.02,29
20160301|2015-03-30 10:00,30,14.02,14.06,14,14.03,357
20160301|2015-03-30 10:30,30,14.03,14.11,14.03,14.11,149
20160301|2015-03-30 11:00,30,14.11,14.12,14.09,14.12,121
20160301|2015-03-30 11:30,30,14.12,14.13,13.96,13.96,439
20160301|2015-03-31 02:30,31,14.04,14.04,13.93,13.96,250
20160301|2015-03-31 03:00,31,13.94,13.96,13.94,13.96,3
20160301|2015-03-31 03:30,31,13.95,13.95,13.95,13.95,22
20160301|2015-03-31 04:00,31,13.95,13.95,13.94,13.94,2
20160301|2015-03-31 04:30,31,13.95,13.95,13.95,13.95,5
20160301|2015-03-31 05:00,31,13.96,13.96,13.95,13.95,92
20160301|2015-03-31 05:30,31,13.94,13.94,13.94,13.94,2
20160301|2015-03-31 06:00,31,13.95,13.95,13.95,13.95,10
20160301|2015-03-31 06:30,31,13.94,13.96,13.93,13.96,75
20160301|2015-03-31 07:00,31,13.95,13.98,13.92,13.95,85
20160301|2015-03-31 07:30,31,13.95,13.95,13.89,13.92,456
20160301|2015-03-31 08:00,31,13.92,14.02,13.92,13.99,644
20160301|2015-03-31 08:30,31,13.99,14.02,13.98,14,115
20160301|2015-03-31 09:00,31,14,14,13.94,13.95,48
20160301|2015-03-31 09:30,31,13.95,14.01,13.94,13.94,174
20160301|2015-03-31 10:00,31,13.96,13.99,13.95,13.99,277
20160301|2015-03-31 10:30,31,13.98,13.98,13.95,13.98,139
20160301|2015-03-31 11:00,31,13.99,14.01,13.92,13.94,369
20160301|2015-03-31 11:30,31,13.92,13.97,13.88,13.97,1052
20160301|2015-04-01 02:30,1,14.09,14.09,13.93,13.98,94
20160301|2015-04-01 03:00,1,13.97,13.98,13.97,13.98,37
20160301|2015-04-01 03:30,1,13.91,13.92,13.91,13.92,8
20160301|2015-04-01 04:00,1,13.94,13.95,13.93,13.95,5
20160301|2015-04-01 04:30,1,13.94,13.94,13.94,13.94,11
20160301|2015-04-01 05:00,1,13.95,13.95,13.94,13.94,109
20160301|2015-04-01 05:30,1,13.94,13.94,13.94,13.94,14
20160301|2015-04-01 06:00,1,13.95,13.95,13.9,13.92,31
20160301|2015-04-01 06:30,1,13.92,13.93,13.91,13.92,28
20160301|2015-04-01 07:00,1,13.92,14,13.92,13.99,139
20160301|2015-04-01 07:30,1,13.99,13.99,13.92,13.95,178
20160301|2015-04-01 08:00,1,13.95,13.97,13.93,13.94,209
20160301|2015-04-01 08:30,1,13.95,14,13.95,14,345
20160301|2015-04-01 09:00,1,14,14.01,13.97,13.99,126
20160301|2015-04-01 09:30,1,13.99,14.01,13.99,14,131
20160301|2015-04-01 10:00,1,14,14.06,13.99,14.06,94
20160301|2015-04-01 10:30,1,14.07,14.08,14.04,14.04,294
20160301|2015-04-01 11:00,1,14.03,14.09,14.03,14.08,122
20160301|2015-04-01 11:30,1,14.08,14.14,14.01,14.09,1818
20160301|2015-04-02 02:30,2,14.07,14.15,14.06,14.13,366
20160301|2015-04-02 03:00,2,14.12,14.12,14.11,14.11,67
20160301|2015-04-02 03:30,2,14.12,14.12,14.12,14.12,8
20160301|2015-04-02 04:00,2,14.14,14.14,14.14,14.14,11
20160301|2015-04-02 04:30,2,14.14,14.16,14.14,14.16,7
20160301|2015-04-02 05:00,2,14.13,14.17,14.13,14.16,29
20160301|2015-04-02 05:30,2,14.16,14.17,14.15,14.17,10
20160301|2015-04-02 06:00,2,14.18,14.19,14.17,14.18,56
20160301|2015-04-02 06:30,2,14.17,14.19,14.13,14.13,26
20160301|2015-04-02 07:00,2,14.13,14.17,14.13,14.16,110
20160301|2015-04-02 07:30,2,14.16,14.24,14.16,14.23,371
20160301|2015-04-02 08:00,2,14.25,14.27,14.24,14.27,214
20160301|2015-04-02 08:30,2,14.28,14.34,14.23,14.24,357
20160301|2015-04-02 09:00,2,14.24,14.34,14.24,14.29,273
20160301|2015-04-02 09:30,2,14.3,14.34,14.29,14.31,26
20160301|2015-04-02 10:00,2,14.32,14.34,14.31,14.34,152
20160301|2015-04-02 10:30,2,14.34,14.4,14.34,14.39,358
20160301|2015-04-02 11:00,2,14.38,14.39,14.38,14.39,111
20160301|2015-04-02 11:30,2,14.38,14.39,14.36,14.36,503
20160301|2015-04-06 06:30,6,14.42,14.45,14.38,14.38,194
20160301|2015-04-06 07:00,6,14.37,14.41,14.36,14.41,51
20160301|2015-04-06 07:30,6,14.41,14.41,14.3,14.3,157
20160301|2015-04-06 08:00,6,14.3,14.3,14.29,14.29,135
20160301|2015-04-06 08:30,6,14.31,14.36,14.3,14.33,137
20160301|2015-04-06 09:00,6,14.32,14.39,14.32,14.36,8
20160301|2015-04-06 09:30,6,14.35,14.36,14.34,14.35,210
20160301|2015-04-06 10:00,6,14.36,14.36,14.29,14.29,185
20160301|2015-04-06 10:30,6,14.28,14.28,14.23,14.25,70
20160301|2015-04-06 11:00,6,14.24,14.24,14.2,14.23,16
20160301|2015-04-06 11:30,6,14.23,14.33,14.22,14.32,401
20160301|2015-04-07 02:30,7,14.3,14.33,14.29,14.31,61
20160301|2015-04-07 03:00,7,14.33,14.37,14.33,14.37,107
20160301|2015-04-07 03:30,7,14.37,14.37,14.34,14.34,6
20160301|2015-04-07 04:00,7,14.34,14.34,14.34,14.34,21
20160301|2015-04-07 04:30,7,14.36,14.36,14.36,14.36,1
20160301|2015-04-07 05:00,7,14.32,14.32,14.31,14.31,5
20160301|2015-04-07 05:30,7,14.33,14.33,14.15,14.15,61
20160301|2015-04-07 06:00,7,14.18,14.2,14.17,14.17,6
20160301|2015-04-07 06:30,7,14.22,14.29,14.22,14.29,57
20160301|2015-04-07 07:00,7,14.31,14.37,14.3,14.36,93
20160301|2015-04-07 07:30,7,14.35,14.38,14.34,14.34,412
20160301|2015-04-07 08:00,7,14.34,14.4,14.34,14.4,86
20160301|2015-04-07 08:30,7,14.36,14.4,14.34,14.39,31
20160301|2015-04-07 09:00,7,14.41,14.42,14.39,14.42,106
20160301|2015-04-07 09:30,7,14.41,14.43,14.38,14.4,131
20160301|2015-04-07 10:00,7,14.4,14.45,14.4,14.45,98
20160301|2015-04-07 10:30,7,14.45,14.47,14.43,14.47,108
20160301|2015-04-07 11:00,7,14.47,14.49,14.45,14.47,29
20160301|2015-04-07 11:30,7,14.48,14.48,14.36,14.4,903
20160301|2015-04-08 02:30,8,14.4,14.41,14.38,14.41,66
20160301|2015-04-08 03:30,8,14.41,14.41,14.41,14.41,1
20160301|2015-04-08 04:00,8,14.4,14.42,14.4,14.41,16
20160301|2015-04-08 04:30,8,14.42,14.44,14.41,14.41,32
20160301|2015-04-08 05:00,8,14.43,14.44,14.43,14.43,6
20160301|2015-04-08 05:30,8,14.43,14.46,14.43,14.45,52
20160301|2015-04-08 06:00,8,14.44,14.45,14.4,14.4,33
20160301|2015-04-08 06:30,8,14.39,14.45,14.39,14.45,83
20160301|2015-04-08 07:00,8,14.44,14.47,14.43,14.46,249
20160301|2015-04-08 07:30,8,14.46,14.46,14.42,14.46,65
20160301|2015-04-08 08:00,8,14.47,14.55,14.46,14.51,238
20160301|2015-04-08 08:30,8,14.51,14.54,14.5,14.5,52
20160301|2015-04-08 09:00,8,14.49,14.54,14.49,14.5,135
20160301|2015-04-08 09:30,8,14.5,14.57,14.5,14.57,199
20160301|2015-04-08 10:00,8,14.57,14.59,14.51,14.53,52
20160301|2015-04-08 10:30,8,14.53,14.55,14.52,14.55,118
20160301|2015-04-08 11:00,8,14.55,14.58,14.46,14.52,227
20160301|2015-04-08 11:30,8,14.48,14.55,14.42,14.42,721
20160301|2015-04-09 02:30,9,14.49,14.49,14.45,14.47,90
20160301|2015-04-09 03:00,9,14.45,14.45,14.45,14.45,50
20160301|2015-04-09 03:30,9,14.45,14.46,14.45,14.46,7
20160301|2015-04-09 04:30,9,14.45,14.45,14.45,14.45,1
20160301|2015-04-09 05:00,9,14.45,14.46,14.45,14.45,27
20160301|2015-04-09 05:30,9,14.46,14.46,14.4,14.4,119
20160301|2015-04-09 06:00,9,14.39,14.39,14.33,14.33,29
20160301|2015-04-09 06:30,9,14.34,14.4,14.34,14.4,131
20160301|2015-04-09 07:00,9,14.4,14.47,14.4,14.45,419
20160301|2015-04-09 07:30,9,14.41,14.42,14.28,14.33,41
20160301|2015-04-09 08:00,9,14.35,14.4,14.32,14.32,192
20160301|2015-04-09 08:30,9,14.34,14.41,14.34,14.37,30
20160301|2015-04-09 09:00,9,14.36,14.41,14.35,14.37,64
20160301|2015-04-09 09:30,9,14.38,14.38,14.29,14.31,53
20160301|2015-04-09 10:00,9,14.3,14.37,14.29,14.37,78
20160301|2015-04-09 10:30,9,14.34,14.36,14.27,14.3,276
20160301|2015-04-09 11:00,9,14.31,14.4,14.31,14.36,44
20160301|2015-04-09 11:30,9,14.38,14.45,14.33,14.45,427
20160301|2015-04-10 02:30,10,14.44,14.44,14.4,14.4,31
20160301|2015-04-10 03:00,10,14.43,14.45,14.43,14.45,18
20160301|2015-04-10 03:30,10,14.46,14.49,14.46,14.49,14
20160301|2015-04-10 04:00,10,14.5,14.5,14.49,14.49,68
20160301|2015-04-10 04:30,10,14.49,14.49,14.49,14.49,20
20160301|2015-04-10 05:00,10,14.49,14.49,14.47,14.49,64
20160301|2015-04-10 06:00,10,14.47,14.49,14.45,14.46,40
20160301|2015-04-10 06:30,10,14.46,14.48,14.44,14.47,104
20160301|2015-04-10 07:00,10,14.48,14.49,14.39,14.41,107
20160301|2015-04-10 07:30,10,14.41,14.43,14.38,14.38,52
20160301|2015-04-10 08:00,10,14.38,14.44,14.37,14.43,110
20160301|2015-04-10 08:30,10,14.43,14.5,14.43,14.5,291
20160301|2015-04-10 09:00,10,14.5,14.53,14.48,14.53,124
20160301|2015-04-10 09:30,10,14.53,14.53,14.51,14.51,238
20160301|2015-04-10 10:00,10,14.5,14.53,14.48,14.53,124
20160301|2015-04-10 10:30,10,14.52,14.52,14.51,14.52,16
20160301|2015-04-10 11:00,10,14.52,14.52,14.49,14.51,52
20160301|2015-04-10 11:30,10,14.5,14.55,14.45,14.53,450
20160301|2015-04-13 02:30,13,14.5,14.53,14.5,14.53,32
20160301|2015-04-13 03:00,13,14.53,14.53,14.53,14.53,4
20160301|2015-04-13 03:30,13,14.53,14.53,14.53,14.53,1
20160301|2015-04-13 04:00,13,14.55,14.57,14.55,14.57,125
20160301|2015-04-13 04:30,13,14.57,14.57,14.56,14.56,6
20160301|2015-04-13 05:00,13,14.55,14.55,14.55,14.55,1
20160301|2015-04-13 05:30,13,14.53,14.53,14.53,14.53,1
20160301|2015-04-13 06:30,13,14.49,14.5,14.49,14.5,44
20160301|2015-04-13 07:00,13,14.49,14.49,14.3,14.35,94
20160301|2015-04-13 07:30,13,14.33,14.38,14.3,14.32,133
20160301|2015-04-13 08:00,13,14.33,14.41,14.33,14.39,23
20160301|2015-04-13 08:30,13,14.41,14.47,14.41,14.46,78
20160301|2015-04-13 09:00,13,14.46,14.5,14.46,14.48,21
20160301|2015-04-13 09:30,13,14.47,14.51,14.47,14.48,17
20160301|2015-04-13 10:00,13,14.49,14.51,14.47,14.49,54
20160301|2015-04-13 10:30,13,14.52,14.52,14.48,14.48,71
20160301|2015-04-13 11:00,13,14.49,14.53,14.49,14.52,28
20160301|2015-04-13 11:30,13,14.51,14.52,14.44,14.44,110
20160301|2015-04-14 02:30,14,14.44,14.45,14.41,14.44,103
20160301|2015-04-14 03:00,14,14.44,14.44,14.44,14.44,8
20160301|2015-04-14 03:30,14,14.45,14.45,14.45,14.45,2
20160301|2015-04-14 04:00,14,14.44,14.44,14.43,14.43,3
20160301|2015-04-14 04:30,14,14.43,14.43,14.43,14.43,2
20160301|2015-04-14 05:00,14,14.44,14.44,14.42,14.42,11
20160301|2015-04-14 06:00,14,14.44,14.45,14.44,14.45,8
20160301|2015-04-14 06:30,14,14.48,14.48,14.47,14.47,20
20160301|2015-04-14 07:00,14,14.47,14.47,14.41,14.43,22
20160301|2015-04-14 07:30,14,14.43,14.45,14.41,14.43,67
20160301|2015-04-14 08:00,14,14.44,14.49,14.44,14.46,87
20160301|2015-04-14 08:30,14,14.46,14.46,14.45,14.46,11
20160301|2015-04-14 09:00,14,14.45,14.54,14.45,14.54,41
20160301|2015-04-14 09:30,14,14.54,14.58,14.54,14.58,118
20160301|2015-04-14 10:00,14,14.58,14.63,14.58,14.61,342
20160301|2015-04-14 10:30,14,14.61,14.61,14.58,14.61,57
20160301|2015-04-14 11:00,14,14.63,14.66,14.63,14.64,207
20160301|2015-04-14 11:30,14,14.65,14.69,14.62,14.64,557
20160301|2015-04-15 02:30,15,14.66,14.69,14.63,14.67,60
20160301|2015-04-15 03:00,15,14.64,14.64,14.63,14.64,9
20160301|2015-04-15 03:30,15,14.63,14.65,14.63,14.64,4
20160301|2015-04-15 04:00,15,14.63,14.63,14.63,14.63,5
20160301|2015-04-15 04:30,15,14.63,14.63,14.62,14.62,3
20160301|2015-04-15 05:00,15,14.62,14.62,14.55,14.55,8
20160301|2015-04-15 05:30,15,14.6,14.6,14.54,14.54,10
20160301|2015-04-15 06:00,15,14.53,14.53,14.47,14.47,12
20160301|2015-04-15 06:30,15,14.48,14.51,14.48,14.5,54
20160301|2015-04-15 07:00,15,14.5,14.58,14.5,14.56,116
20160301|2015-04-15 07:30,15,14.56,14.58,14.55,14.56,116
20160301|2015-04-15 08:00,15,14.55,14.59,14.55,14.57,42
20160301|2015-04-15 08:30,15,14.58,14.59,14.56,14.58,63
20160301|2015-04-15 09:00,15,14.58,14.6,14.56,14.58,233
20160301|2015-04-15 09:30,15,14.58,14.59,14.47,14.47,215
20160301|2015-04-15 10:00,15,14.47,14.56,14.47,14.55,148
20160301|2015-04-15 10:30,15,14.54,14.59,14.54,14.58,175
20160301|2015-04-15 11:00,15,14.57,14.57,14.52,14.52,60
20160301|2015-04-15 11:30,15,14.54,14.56,14.48,14.48,912
20160301|2015-04-16 02:30,16,14.5,14.52,14.48,14.52,40
20160301|2015-04-16 03:00,16,14.47,14.49,14.45,14.45,9
20160301|2015-04-16 03:30,16,14.53,14.53,14.53,14.53,5
20160301|2015-04-16 04:00,16,14.54,14.54,14.54,14.54,3
20160301|2015-04-16 04:30,16,14.54,14.55,14.54,14.55,18
20160301|2015-04-16 05:00,16,14.55,14.61,14.55,14.61,166
20160301|2015-04-16 05:30,16,14.6,14.6,14.57,14.57,12
20160301|2015-04-16 06:30,16,14.57,14.59,14.54,14.59,110
20160301|2015-04-16 07:00,16,14.55,14.59,14.54,14.59,55
20160301|2015-04-16 07:30,16,14.59,14.59,14.56,14.57,54
20160301|2015-04-16 08:00,16,14.55,14.56,14.55,14.56,150
20160301|2015-04-16 08:30,16,14.57,14.59,14.57,14.58,26
20160301|2015-04-16 09:00,16,14.58,14.67,14.57,14.64,110
20160301|2015-04-16 09:30,16,14.66,14.71,14.65,14.68,306
20160301|2015-04-16 10:00,16,14.68,14.72,14.68,14.71,123
20160301|2015-04-16 10:30,16,14.72,14.83,14.72,14.8,482
20160301|2015-04-16 11:00,16,14.82,14.84,14.76,14.77,123
20160301|2015-04-16 11:30,16,14.77,14.82,14.77,14.79,540
20160301|2015-04-17 02:30,17,14.75,14.78,14.74,14.76,21
20160301|2015-04-17 03:00,17,14.75,14.75,14.73,14.73,27
20160301|2015-04-17 03:30,17,14.74,14.74,14.73,14.74,35
20160301|2015-04-17 04:00,17,14.74,14.75,14.72,14.72,68
20160301|2015-04-17 04:30,17,14.72,14.72,14.72,14.72,1
20160301|2015-04-17 05:00,17,14.73,14.75,14.73,14.74,64
20160301|2015-04-17 05:30,17,14.71,14.71,14.69,14.69,13
20160301|2015-04-17 06:00,17,14.68,14.7,14.67,14.67,13
20160301|2015-04-17 06:30,17,14.67,14.69,14.67,14.69,52
20160301|2015-04-17 07:00,17,14.68,14.7,14.67,14.7,41
20160301|2015-04-17 07:30,17,14.68,14.68,14.63,14.65,84
20160301|2015-04-17 08:00,17,14.66,14.74,14.65,14.74,276
20160301|2015-04-17 08:30,17,14.74,14.75,14.72,14.75,106
20160301|2015-04-17 09:00,17,14.74,14.75,14.69,14.69,207
20160301|2015-04-17 09:30,17,14.69,14.77,14.69,14.76,224
20160301|2015-04-17 10:00,17,14.75,14.75,14.7,14.73,239
20160301|2015-04-17 10:30,17,14.73,14.79,14.73,14.79,254
20160301|2015-04-17 11:00,17,14.8,14.8,14.71,14.72,29
20160301|2015-04-17 11:30,17,14.69,14.7,14.59,14.6,216
20160301|2015-04-20 02:30,20,14.66,14.66,14.64,14.64,29
20160301|2015-04-20 03:00,20,14.64,14.68,14.59,14.68,17
20160301|2015-04-20 03:30,20,14.66,14.66,14.64,14.64,3
20160301|2015-04-20 04:30,20,14.58,14.58,14.57,14.57,13
20160301|2015-04-20 05:00,20,14.56,14.56,14.53,14.54,50
20160301|2015-04-20 05:30,20,14.55,14.55,14.52,14.55,81
20160301|2015-04-20 06:00,20,14.53,14.53,14.42,14.47,100
20160301|2015-04-20 06:30,20,14.47,14.5,14.45,14.5,5
20160301|2015-04-20 07:00,20,14.46,14.5,14.45,14.45,53
20160301|2015-04-20 07:30,20,14.46,14.49,14.44,14.47,53
20160301|2015-04-20 08:00,20,14.48,14.5,14.46,14.48,50
20160301|2015-04-20 08:30,20,14.48,14.49,14.43,14.48,148
20160301|2015-04-20 09:00,20,14.48,14.49,14.46,14.47,39
20160301|2015-04-20 09:30,20,14.45,14.45,14.32,14.32,276
20160301|2015-04-20 10:00,20,14.33,14.39,14.33,14.37,44
20160301|2015-04-20 10:30,20,14.36,14.37,14.33,14.33,31
20160301|2015-04-20 11:00,20,14.33,14.38,14.3,14.33,106
20160301|2015-04-20 11:30,20,14.32,14.4,14.29,14.4,751
20160301|2015-04-21 02:30,21,14.34,14.4,14.3,14.33,225
20160301|2015-04-21 03:00,21,14.32,14.32,14.32,14.32,2
20160301|2015-04-21 03:30,21,14.31,14.32,14.29,14.31,56
20160301|2015-04-21 04:00,21,14.31,14.36,14.31,14.35,12
20160301|2015-04-21 04:30,21,14.35,14.35,14.33,14.33,36
20160301|2015-04-21 05:00,21,14.33,14.33,14.32,14.33,99
20160301|2015-04-21 05:30,21,14.32,14.34,14.32,14.34,78
20160301|2015-04-21 06:00,21,14.34,14.34,14.34,14.34,1
20160301|2015-04-21 06:30,21,14.33,14.33,14.33,14.33,3
20160301|2015-04-21 07:00,21,14.32,14.37,14.32,14.37,140
20160301|2015-04-21 07:30,21,14.38,14.38,14.33,14.34,94
20160301|2015-04-21 08:00,21,14.33,14.33,14.19,14.21,221
20160301|2015-04-21 08:30,21,14.19,14.24,14.14,14.17,227
20160301|2015-04-21 09:00,21,14.16,14.16,14.12,14.16,237
20160301|2015-04-21 09:30,21,14.15,14.17,14.13,14.15,206
20160301|2015-04-21 10:00,21,14.15,14.16,14.12,14.14,133
20160301|2015-04-21 10:30,21,14.13,14.15,14.1,14.11,166
20160301|2015-04-21 11:00,21,14.1,14.15,14.1,14.1,225
20160301|2015-04-21 11:30,21,14.1,14.22,14.1,14.22,505
20160301|2015-04-22 02:30,22,14.19,14.22,14.17,14.19,39
20160301|2015-04-22 03:00,22,14.18,14.23,14.18,14.2,30
20160301|2015-04-22 03:30,22,14.2,14.2,14.2,14.2,16
20160301|2015-04-22 04:00,22,14.19,14.19,14.19,14.19,1
20160301|2015-04-22 04:30,22,14.17,14.17,14.15,14.16,91
20160301|2015-04-22 05:00,22,14.16,14.17,14.16,14.17,11
20160301|2015-04-22 05:30,22,14.17,14.19,14.15,14.19,9
20160301|2015-04-22 06:00,22,14.18,14.19,14.18,14.19,13
20160301|2015-04-22 07:00,22,14.21,14.22,14.16,14.18,36
20160301|2015-04-22 07:30,22,14.22,14.22,14.19,14.19,12
20160301|2015-04-22 08:00,22,14.21,14.24,14.19,14.24,32
20160301|2015-04-22 08:30,22,14.25,14.27,14.24,14.24,124
20160301|2015-04-22 09:00,22,14.24,14.32,14.24,14.29,86
20160301|2015-04-22 09:30,22,14.31,14.31,14.25,14.27,74
20160301|2015-04-22 10:00,22,14.28,14.29,14.25,14.29,174
20160301|2015-04-22 10:30,22,14.29,14.35,14.29,14.35,228
20160301|2015-04-22 11:00,22,14.33,14.34,14.3,14.31,117
20160301|2015-04-22 11:30,22,14.31,14.32,14.27,14.29,338
20160301|2015-04-23 02:30,23,14.3,14.3,14.2,14.22,33
20160301|2015-04-23 03:00,23,14.24,14.27,14.19,14.24,103
20160301|2015-04-23 03:30,23,14.24,14.26,14.21,14.25,32
20160301|2015-04-23 04:30,23,14.2,14.23,14.2,14.23,45
20160301|2015-04-23 05:00,23,14.23,14.26,14.23,14.26,192
20160301|2015-04-23 06:00,23,14.27,14.27,14.27,14.27,5
20160301|2015-04-23 07:00,23,14.25,14.28,14.22,14.24,82
20160301|2015-04-23 07:30,23,14.27,14.27,14.23,14.26,122
20160301|2015-04-23 08:00,23,14.28,14.49,14.28,14.42,204
20160301|2015-04-23 08:30,23,14.43,14.48,14.41,14.45,355
20160301|2015-04-23 09:00,23,14.46,14.49,14.41,14.48,124
20160301|2015-04-23 09:30,23,14.47,14.58,14.47,14.5,274
20160301|2015-04-23 10:00,23,14.51,14.62,14.51,14.61,628
20160301|2015-04-23 10:30,23,14.59,14.61,14.56,14.61,46
20160301|2015-04-23 11:00,23,14.61,14.66,14.59,14.64,110
20160301|2015-04-23 11:30,23,14.65,14.71,14.58,14.6,1071
20160301|2015-04-24 02:30,24,14.63,14.68,14.62,14.67,115
20160301|2015-04-24 03:00,24,14.66,14.66,14.65,14.66,7
20160301|2015-04-24 03:30,24,14.66,14.71,14.64,14.64,77
20160301|2015-04-24 04:00,24,14.65,14.65,14.65,14.65,11
20160301|2015-04-24 04:30,24,14.65,14.65,14.65,14.65,1
20160301|2015-04-24 05:00,24,14.64,14.64,14.64,14.64,2
20160301|2015-04-24 05:30,24,14.62,14.63,14.62,14.63,53
20160301|2015-04-24 06:00,24,14.61,14.62,14.58,14.58,28
20160301|2015-04-24 06:30,24,14.57,14.59,14.55,14.55,11
20160301|2015-04-24 07:00,24,14.56,14.67,14.56,14.64,70
20160301|2015-04-24 07:30,24,14.64,14.72,14.64,14.71,103
20160301|2015-04-24 08:00,24,14.71,14.71,14.65,14.71,60
20160301|2015-04-24 08:30,24,14.72,14.81,14.69,14.79,315
20160301|2015-04-24 09:00,24,14.78,14.8,14.7,14.72,148
20160301|2015-04-24 09:30,24,14.71,14.77,14.71,14.76,149
20160301|2015-04-24 10:00,24,14.71,14.8,14.71,14.78,242
20160301|2015-04-24 10:30,24,14.8,14.82,14.77,14.77,83
20160301|2015-04-24 11:00,24,14.75,14.76,14.74,14.76,145
20160301|2015-04-24 11:30,24,14.76,14.78,14.73,14.73,387
20160301|2015-04-27 02:30,27,14.76,14.76,14.54,14.54,327
20160301|2015-04-27 03:00,27,14.66,14.72,14.66,14.66,36
20160301|2015-04-27 03:30,27,14.66,14.66,14.65,14.65,2
20160301|2015-04-27 04:00,27,14.64,14.64,14.64,14.64,1
20160301|2015-04-27 04:30,27,14.65,14.65,14.62,14.62,4
20160301|2015-04-27 05:00,27,14.66,14.66,14.66,14.66,1
20160301|2015-04-27 05:30,27,14.67,14.67,14.66,14.67,8
20160301|2015-04-27 06:00,27,14.65,14.65,14.61,14.61,24
20160301|2015-04-27 06:30,27,14.61,14.61,14.57,14.58,79
20160301|2015-04-27 07:00,27,14.59,14.69,14.58,14.69,53
20160301|2015-04-27 07:30,27,14.71,14.8,14.71,14.8,58
20160301|2015-04-27 08:00,27,14.78,14.8,14.77,14.8,323
20160301|2015-04-27 08:30,27,14.79,14.8,14.72,14.76,83
20160301|2015-04-27 09:00,27,14.79,14.82,14.79,14.8,97
20160301|2015-04-27 09:30,27,14.8,14.83,14.78,14.82,212
20160301|2015-04-27 10:00,27,14.82,14.87,14.82,14.86,332
20160301|2015-04-27 10:30,27,14.87,14.98,14.87,14.97,983
20160301|2015-04-27 11:00,27,14.97,14.98,14.95,14.97,60
20160301|2015-04-27 11:30,27,14.97,15,14.95,14.96,787
20160301|2015-04-28 02:30,28,14.96,14.96,14.9,14.9,38
20160301|2015-04-28 03:00,28,14.96,14.96,14.95,14.95,30
20160301|2015-04-28 03:30,28,14.95,14.96,14.95,14.95,18
20160301|2015-04-28 04:00,28,14.97,14.97,14.95,14.95,5
20160301|2015-04-28 05:00,28,14.97,15,14.97,15,129
20160301|2015-04-28 05:30,28,14.99,15,14.98,14.98,27
20160301|2015-04-28 06:00,28,14.99,15.01,14.99,15.01,529
20160301|2015-04-28 06:30,28,15.02,15.02,14.98,14.98,53
20160301|2015-04-28 07:00,28,14.95,15,14.92,15,68
20160301|2015-04-28 07:30,28,15,15.02,14.98,15.01,32
20160301|2015-04-28 08:00,28,15,15,14.97,14.99,24
20160301|2015-04-28 08:30,28,14.95,14.98,14.93,14.96,67
20160301|2015-04-28 09:00,28,14.96,15.02,14.94,14.97,69
20160301|2015-04-28 09:30,28,14.97,15,14.87,14.9,250
20160301|2015-04-28 10:00,28,14.91,14.94,14.88,14.88,218
20160301|2015-04-28 10:30,28,14.9,14.91,14.75,14.77,169
20160301|2015-04-28 11:00,28,14.77,14.83,14.76,14.81,286
20160301|2015-04-28 11:30,28,14.83,14.86,14.81,14.83,379
20160301|2015-04-29 02:30,29,14.78,14.82,14.69,14.74,396
20160301|2015-04-29 03:00,29,14.73,14.73,14.73,14.73,5
20160301|2015-04-29 03:30,29,14.72,14.76,14.7,14.76,90
20160301|2015-04-29 04:00,29,14.73,14.73,14.71,14.71,4
20160301|2015-04-29 04:30,29,14.71,14.72,14.58,14.59,368
20160301|2015-04-29 05:00,29,14.62,14.67,14.62,14.66,51
20160301|2015-04-29 06:00,29,14.66,14.66,14.65,14.65,2
20160301|2015-04-29 06:30,29,14.66,14.67,14.66,14.67,41
20160301|2015-04-29 07:00,29,14.68,14.68,14.59,14.63,517
20160301|2015-04-29 07:30,29,14.65,14.71,14.6,14.67,162
20160301|2015-04-29 08:00,29,14.68,14.68,14.6,14.6,58
20160301|2015-04-29 08:30,29,14.6,14.65,14.6,14.64,15
20160301|2015-04-29 09:00,29,14.62,14.68,14.62,14.68,42
20160301|2015-04-29 09:30,29,14.68,14.75,14.67,14.74,37
20160301|2015-04-29 10:00,29,14.74,14.74,14.66,14.66,38
20160301|2015-04-29 10:30,29,14.64,14.72,14.64,14.7,118
20160301|2015-04-29 11:00,29,14.7,14.73,14.66,14.68,345
20160301|2015-04-29 11:30,29,14.69,14.72,14.63,14.72,722
20160301|2015-04-30 02:30,30,14.7,14.72,14.68,14.72,192
20160301|2015-04-30 03:00,30,14.74,14.86,14.74,14.84,219
20160301|2015-04-30 03:30,30,14.8,14.9,14.8,14.87,340
20160301|2015-04-30 04:00,30,14.88,14.9,14.88,14.9,124
20160301|2015-04-30 04:30,30,14.88,14.89,14.87,14.89,120
20160301|2015-04-30 05:00,30,14.88,14.91,14.88,14.9,167
20160301|2015-04-30 05:30,30,14.89,14.89,14.88,14.88,32
20160301|2015-04-30 06:00,30,14.88,14.9,14.88,14.9,76
20160301|2015-04-30 06:30,30,14.91,14.91,14.87,14.9,228
20160301|2015-04-30 07:00,30,14.9,14.97,14.86,14.97,644
20160301|2015-04-30 07:30,30,14.98,14.99,14.82,14.82,351
20160301|2015-04-30 08:00,30,14.83,14.88,14.78,14.8,110
20160301|2015-04-30 08:30,30,14.82,14.82,14.63,14.74,177
20160301|2015-04-30 09:00,30,14.76,14.77,14.61,14.65,138
20160301|2015-04-30 09:30,30,14.66,14.67,14.54,14.59,298
20160301|2015-04-30 10:00,30,14.6,14.62,14.49,14.6,342
20160301|2015-04-30 10:30,30,14.61,14.71,14.53,14.71,287
20160301|2015-04-30 11:00,30,14.69,14.69,14.61,14.67,94
20160301|2015-04-30 11:30,30,14.68,14.74,14.67,14.71,863
20160301|2015-05-01 02:30,1,14.63,14.72,14.63,14.72,96
20160301|2015-05-01 03:00,1,14.71,14.75,14.71,14.75,26
20160301|2015-05-01 03:30,1,14.76,14.77,14.73,14.77,118
20160301|2015-05-01 04:00,1,14.76,14.77,14.75,14.77,37
20160301|2015-05-01 04:30,1,14.76,14.78,14.74,14.78,64
20160301|2015-05-01 05:00,1,14.75,14.77,14.73,14.76,158
20160301|2015-05-01 05:30,1,14.74,14.76,14.72,14.76,183
20160301|2015-05-01 06:00,1,14.76,14.84,14.76,14.8,76
20160301|2015-05-01 06:30,1,14.79,14.86,14.79,14.82,116
20160301|2015-05-01 07:00,1,14.82,14.88,14.8,14.84,504
20160301|2015-05-01 07:30,1,14.79,14.8,14.72,14.74,44
20160301|2015-05-01 08:00,1,14.7,14.7,14.62,14.67,159
20160301|2015-05-01 08:30,1,14.69,14.69,14.62,14.66,126
20160301|2015-05-01 09:00,1,14.61,14.61,14.48,14.51,168
20160301|2015-05-01 09:30,1,14.5,14.51,14.43,14.5,135
20160301|2015-05-01 10:00,1,14.51,14.53,14.47,14.47,22
20160301|2015-05-01 10:30,1,14.45,14.53,14.45,14.46,101
20160301|2015-05-01 11:00,1,14.49,14.49,14.45,14.48,145
20160301|2015-05-01 11:30,1,14.47,14.51,14.44,14.49,796
20160301|2015-05-04 06:30,4,14.46,14.46,14.3,14.35,553
20160301|2015-05-04 07:00,4,14.3,14.32,14.27,14.28,66
20160301|2015-05-04 07:30,4,14.28,14.28,14.27,14.28,91
20160301|2015-05-04 08:00,4,14.26,14.36,14.24,14.28,252
20160301|2015-05-04 08:30,4,14.28,14.28,14.21,14.21,204
20160301|2015-05-04 09:00,4,14.22,14.26,14.21,14.25,156
20160301|2015-05-04 09:30,4,14.25,14.25,14.21,14.22,169
20160301|2015-05-04 10:00,4,14.22,14.22,14.11,14.12,848
20160301|2015-05-04 10:30,4,14.13,14.15,14.12,14.14,251
20160301|2015-05-04 11:00,4,14.13,14.15,14.09,14.14,603
20160301|2015-05-04 11:30,4,14.13,14.19,14.09,14.1,1273
20160301|2015-05-05 02:30,5,14.1,14.13,14.1,14.11,38
20160301|2015-05-05 03:00,5,14.11,14.11,14.05,14.07,44
20160301|2015-05-05 03:30,5,14.06,14.06,14.04,14.06,126
20160301|2015-05-05 04:00,5,14.05,14.11,14.05,14.11,39
20160301|2015-05-05 04:30,5,14.11,14.16,14.11,14.14,85
20160301|2015-05-05 05:00,5,14.14,14.14,14.14,14.14,20
20160301|2015-05-05 05:30,5,14.14,14.14,14.14,14.14,2
20160301|2015-05-05 06:00,5,14.15,14.22,14.15,14.22,142
20160301|2015-05-05 06:30,5,14.23,14.24,14.15,14.15,137
20160301|2015-05-05 07:00,5,14.17,14.17,14.14,14.15,48
20160301|2015-05-05 07:30,5,14.16,14.21,14.16,14.16,38
20160301|2015-05-05 08:00,5,14.16,14.18,14.13,14.13,38
20160301|2015-05-05 08:30,5,14.17,14.17,14.13,14.15,47
20160301|2015-05-05 09:00,5,14.13,14.13,14.09,14.11,406
20160301|2015-05-05 09:30,5,14.1,14.23,14.1,14.22,435
20160301|2015-05-05 10:00,5,14.2,14.23,14.11,14.12,545
20160301|2015-05-05 10:30,5,14.11,14.18,14.11,14.18,482
20160301|2015-05-05 11:00,5,14.2,14.25,14.18,14.19,387
20160301|2015-05-05 11:30,5,14.19,14.35,14.19,14.3,766
20160301|2015-05-06 02:30,6,14.32,14.45,14.32,14.45,86
20160301|2015-05-06 03:00,6,14.42,14.42,14.4,14.42,45
20160301|2015-05-06 04:00,6,14.4,14.4,14.35,14.38,107
20160301|2015-05-06 04:30,6,14.37,14.39,14.35,14.39,38
20160301|2015-05-06 05:00,6,14.39,14.39,14.35,14.37,92
20160301|2015-05-06 05:30,6,14.38,14.43,14.38,14.43,68
20160301|2015-05-06 06:00,6,14.43,14.43,14.4,14.41,57
20160301|2015-05-06 06:30,6,14.39,14.39,14.33,14.33,40
20160301|2015-05-06 07:00,6,14.33,14.41,14.31,14.38,160
20160301|2015-05-06 07:30,6,14.37,14.39,14.36,14.38,19
20160301|2015-05-06 08:00,6,14.39,14.43,14.39,14.43,126
20160301|2015-05-06 08:30,6,14.44,14.45,14.36,14.44,185
20160301|2015-05-06 09:00,6,14.43,14.45,14.39,14.42,118
20160301|2015-05-06 09:30,6,14.44,14.49,14.42,14.42,133
20160301|2015-05-06 10:00,6,14.41,14.48,14.39,14.43,307
20160301|2015-05-06 10:30,6,14.43,14.44,14.37,14.39,675
20160301|2015-05-06 11:00,6,14.4,14.44,14.39,14.44,686
20160301|2015-05-06 11:30,6,14.45,14.47,14.42,14.44,605
20160301|2015-05-07 02:30,7,14.49,14.49,14.45,14.45,28
20160301|2015-05-07 04:00,7,14.48,14.55,14.48,14.55,41
20160301|2015-05-07 04:30,7,14.55,14.59,14.55,14.59,76
20160301|2015-05-07 05:00,7,14.58,14.58,14.56,14.56,6
20160301|2015-05-07 05:30,7,14.55,14.55,14.54,14.54,19
20160301|2015-05-07 06:00,7,14.55,14.55,14.52,14.54,22
20160301|2015-05-07 06:30,7,14.54,14.54,14.54,14.54,4
20160301|2015-05-07 07:00,7,14.54,14.58,14.53,14.56,106
20160301|2015-05-07 07:30,7,14.56,14.56,14.51,14.53,167
20160301|2015-05-07 08:00,7,14.55,14.56,14.46,14.46,125
20160301|2015-05-07 08:30,7,14.47,14.47,14.31,14.32,1669
20160301|2015-05-07 09:00,7,14.3,14.31,14.25,14.29,372
20160301|2015-05-07 09:30,7,14.3,14.31,14.26,14.28,77
20160301|2015-05-07 10:00,7,14.27,14.44,14.27,14.44,675
20160301|2015-05-07 10:30,7,14.43,14.54,14.42,14.52,555
20160301|2015-05-07 11:00,7,14.52,14.58,14.49,14.56,565
20160301|2015-05-07 11:30,7,14.56,14.58,14.49,14.58,1380
20160301|2015-05-08 02:30,8,14.58,14.59,14.53,14.53,49
20160301|2015-05-08 03:00,8,14.53,14.56,14.52,14.56,40
20160301|2015-05-08 03:30,8,14.54,14.54,14.54,14.54,3
20160301|2015-05-08 04:00,8,14.52,14.52,14.47,14.48,103
20160301|2015-05-08 04:30,8,14.5,14.5,14.5,14.5,1
20160301|2015-05-08 05:30,8,14.5,14.5,14.5,14.5,5
20160301|2015-05-08 06:00,8,14.56,14.56,14.56,14.56,4
20160301|2015-05-08 06:30,8,14.58,14.59,14.58,14.59,17
20160301|2015-05-08 07:00,8,14.58,14.6,14.57,14.57,33
20160301|2015-05-08 07:30,8,14.6,14.84,14.6,14.83,849
20160301|2015-05-08 08:00,8,14.82,14.84,14.77,14.79,253
20160301|2015-05-08 08:30,8,14.79,14.8,14.72,14.72,264
20160301|2015-05-08 09:00,8,14.72,14.83,14.69,14.82,366
20160301|2015-05-08 09:30,8,14.8,14.84,14.79,14.84,180
20160301|2015-05-08 10:00,8,14.84,14.85,14.82,14.82,395
20160301|2015-05-08 10:30,8,14.84,14.85,14.82,14.85,295
20160301|2015-05-08 11:00,8,14.86,14.88,14.85,14.87,528
20160301|2015-05-08 11:30,8,14.86,14.95,14.81,14.81,1797
20160301|2015-05-11 02:30,11,14.88,14.88,14.82,14.82,25
20160301|2015-05-11 03:00,11,14.82,14.86,14.82,14.86,3
20160301|2015-05-11 03:30,11,14.86,14.86,14.85,14.85,3
20160301|2015-05-11 04:00,11,14.83,14.84,14.83,14.84,2
20160301|2015-05-11 04:30,11,14.84,14.84,14.81,14.82,466
20160301|2015-05-11 05:00,11,14.87,14.89,14.87,14.89,23
20160301|2015-05-11 05:30,11,14.88,14.91,14.88,14.9,26
20160301|2015-05-11 06:00,11,14.9,14.9,14.9,14.9,1
20160301|2015-05-11 06:30,11,14.9,14.9,14.9,14.9,262
20160301|2015-05-11 07:00,11,14.9,14.94,14.9,14.94,73
20160301|2015-05-11 07:30,11,14.95,14.96,14.9,14.9,170
20160301|2015-05-11 08:00,11,14.9,14.93,14.89,14.92,149
20160301|2015-05-11 08:30,11,14.92,14.92,14.85,14.87,213
20160301|2015-05-11 09:00,11,14.9,14.9,14.86,14.89,66
20160301|2015-05-11 09:30,11,14.9,14.91,14.82,14.82,22
20160301|2015-05-11 10:00,11,14.81,14.81,14.68,14.76,131
20160301|2015-05-11 10:30,11,14.79,14.85,14.74,14.85,128
20160301|2015-05-11 11:00,11,14.86,14.87,14.81,14.82,206
20160301|2015-05-11 11:30,11,14.82,14.94,14.82,14.9,915
20160301|2015-05-12 02:30,12,14.9,14.93,14.8,14.8,138
20160301|2015-05-12 03:00,12,14.81,14.85,14.79,14.83,86
20160301|2015-05-12 03:30,12,14.81,14.87,14.81,14.87,8
20160301|2015-05-12 04:30,12,14.82,14.83,14.8,14.82,8
20160301|2015-05-12 05:00,12,14.82,14.83,14.81,14.83,17
20160301|2015-05-12 05:30,12,14.87,14.87,14.87,14.87,2
20160301|2015-05-12 06:00,12,14.89,14.9,14.83,14.83,114
20160301|2015-05-12 06:30,12,14.85,14.86,14.83,14.83,10
20160301|2015-05-12 07:00,12,14.83,14.89,14.82,14.88,276
20160301|2015-05-12 07:30,12,14.87,14.88,14.83,14.88,267
20160301|2015-05-12 08:00,12,14.88,14.91,14.87,14.88,311
20160301|2015-05-12 08:30,12,14.9,14.92,14.9,14.9,174
20160301|2015-05-12 09:00,12,14.89,14.9,14.88,14.9,149
20160301|2015-05-12 09:30,12,14.9,14.94,14.9,14.94,146
20160301|2015-05-12 10:00,12,14.94,14.94,14.88,14.88,111
20160301|2015-05-12 10:30,12,14.87,14.9,14.87,14.88,42
20160301|2015-05-12 11:00,12,14.88,14.91,14.88,14.9,80
20160301|2015-05-12 11:30,12,14.91,14.96,14.89,14.94,343
20160301|2015-05-13 02:30,13,14.93,14.96,14.93,14.95,91
20160301|2015-05-13 03:00,13,14.96,14.97,14.95,14.97,122
20160301|2015-05-13 03:30,13,14.95,14.95,14.95,14.95,3
20160301|2015-05-13 04:00,13,14.95,14.95,14.91,14.91,9
20160301|2015-05-13 04:30,13,14.9,14.91,14.9,14.91,9
20160301|2015-05-13 05:00,13,14.9,14.93,14.9,14.93,7
20160301|2015-05-13 05:30,13,14.9,14.91,14.85,14.85,9
20160301|2015-05-13 06:00,13,14.84,14.85,14.83,14.84,19
20160301|2015-05-13 06:30,13,14.85,14.85,14.82,14.84,17
20160301|2015-05-13 07:00,13,14.85,14.96,14.84,14.96,214
20160301|2015-05-13 07:30,13,14.97,14.98,14.94,14.95,468
20160301|2015-05-13 08:00,13,14.94,14.97,14.91,14.91,80
20160301|2015-05-13 08:30,13,14.91,14.92,14.74,14.8,348
20160301|2015-05-13 09:00,13,14.81,14.83,14.63,14.66,289
20160301|2015-05-13 09:30,13,14.65,14.67,14.53,14.59,908
20160301|2015-05-13 10:00,13,14.59,14.59,14.52,14.53,287
20160301|2015-05-13 10:30,13,14.54,14.55,14.51,14.54,444
20160301|2015-05-13 11:00,13,14.53,14.56,14.51,14.56,651
20160301|2015-05-13 11:30,13,14.55,14.55,14.41,14.43,1765
20160301|2015-05-14 02:30,14,14.45,14.49,14.45,14.48,139
20160301|2015-05-14 03:00,14,14.49,14.52,14.49,14.51,26
20160301|2015-05-14 03:30,14,14.5,14.5,14.5,14.5,5
20160301|2015-05-14 04:00,14,14.53,14.53,14.5,14.5,28
20160301|2015-05-14 04:30,14,14.47,14.53,14.47,14.51,95
20160301|2015-05-14 05:00,14,14.56,14.56,14.56,14.56,1
20160301|2015-05-14 05:30,14,14.58,14.59,14.57,14.58,10
20160301|2015-05-14 06:00,14,14.56,14.56,14.5,14.5,53
20160301|2015-05-14 06:30,14,14.52,14.54,14.52,14.54,7
20160301|2015-05-14 07:00,14,14.57,14.57,14.49,14.49,63
20160301|2015-05-14 07:30,14,14.49,14.55,14.49,14.51,30
20160301|2015-05-14 08:00,14,14.51,14.54,14.48,14.5,124
20160301|2015-05-14 08:30,14,14.5,14.53,14.35,14.35,243
20160301|2015-05-14 09:00,14,14.35,14.35,14.28,14.31,243
20160301|2015-05-14 09:30,14,14.3,14.39,14.28,14.3,327
20160301|2015-05-14 10:00,14,14.29,14.32,14.29,14.3,213
20160301|2015-05-14 10:30,14,14.33,14.36,14.3,14.35,379
20160301|2015-05-14 11:00,14,14.34,14.35,14.31,14.31,337
20160301|2015-05-14 11:30,14,14.31,14.41,14.3,14.37,625
20160301|2015-05-15 02:30,15,14.41,14.51,14.4,14.49,93
20160301|2015-05-15 03:00,15,14.5,14.52,14.49,14.5,53
20160301|2015-05-15 03:30,15,14.48,14.5,14.48,14.49,20
20160301|2015-05-15 04:00,15,14.5,14.54,14.5,14.5,48
20160301|2015-05-15 04:30,15,14.51,14.51,14.48,14.49,29
20160301|2015-05-15 05:00,15,14.5,14.54,14.48,14.53,121
20160301|2015-05-15 05:30,15,14.52,14.6,14.52,14.6,128
20160301|2015-05-15 06:00,15,14.57,14.57,14.5,14.51,40
20160301|2015-05-15 06:30,15,14.51,14.51,14.5,14.51,19
20160301|2015-05-15 07:00,15,14.51,14.52,14.46,14.46,162
20160301|2015-05-15 07:30,15,14.47,14.49,14.45,14.45,90
20160301|2015-05-15 08:00,15,14.45,14.48,14.43,14.44,102
20160301|2015-05-15 08:30,15,14.45,14.5,14.43,14.48,120
20160301|2015-05-15 09:00,15,14.5,14.51,14.47,14.5,58
20160301|2015-05-15 09:30,15,14.51,14.52,14.47,14.51,122
20160301|2015-05-15 10:00,15,14.51,14.53,14.47,14.49,146
20160301|2015-05-15 10:30,15,14.48,14.48,14.46,14.47,165
20160301|2015-05-15 11:00,15,14.47,14.47,14.39,14.4,106
20160301|2015-05-15 11:30,15,14.4,14.42,14.33,14.34,1012
20160301|2015-05-18 02:30,18,14.26,14.32,14.26,14.32,261
20160301|2015-05-18 03:00,18,14.3,14.32,14.29,14.31,24
20160301|2015-05-18 03:30,18,14.3,14.3,14.28,14.28,33
20160301|2015-05-18 04:00,18,14.28,14.29,14.27,14.29,7
20160301|2015-05-18 04:30,18,14.29,14.34,14.29,14.34,53
20160301|2015-05-18 05:00,18,14.32,14.32,14.32,14.32,5
20160301|2015-05-18 06:00,18,14.38,14.39,14.36,14.36,41
20160301|2015-05-18 07:00,18,14.35,14.4,14.31,14.31,106
20160301|2015-05-18 07:30,18,14.31,14.31,14.31,14.31,10
20160301|2015-05-18 08:00,18,14.31,14.31,14.28,14.31,42
20160301|2015-05-18 08:30,18,14.31,14.32,14.24,14.27,212
20160301|2015-05-18 09:00,18,14.27,14.27,14.24,14.26,9
20160301|2015-05-18 09:30,18,14.25,14.25,14.23,14.23,29
20160301|2015-05-18 10:00,18,14.23,14.25,14.22,14.23,79
20160301|2015-05-18 10:30,18,14.24,14.27,14.23,14.26,107
20160301|2015-05-18 11:00,18,14.25,14.29,14.24,14.29,227
20160301|2015-05-18 11:30,18,14.29,14.35,14.28,14.32,143
20160301|2015-05-19 02:30,19,14.26,14.38,14.26,14.38,46
20160301|2015-05-19 03:00,19,14.36,14.37,14.36,14.37,6
20160301|2015-05-19 03:30,19,14.36,14.37,14.36,14.37,16
20160301|2015-05-19 04:00,19,14.37,14.38,14.37,14.38,25
20160301|2015-05-19 04:30,19,14.38,14.41,14.37,14.39,88
20160301|2015-05-19 05:00,19,14.38,14.39,14.36,14.39,85
20160301|2015-05-19 05:30,19,14.37,14.38,14.36,14.38,39
20160301|2015-05-19 06:00,19,14.37,14.38,14.35,14.37,38
20160301|2015-05-19 06:30,19,14.36,14.39,14.35,14.38,64
20160301|2015-05-19 07:00,19,14.37,14.43,14.34,14.43,464
20160301|2015-05-19 07:30,19,14.45,14.5,14.38,14.45,307
20160301|2015-05-19 08:00,19,14.44,14.47,14.43,14.46,226
20160301|2015-05-19 08:30,19,14.46,14.46,14.31,14.38,443
20160301|2015-05-19 09:00,19,14.37,14.37,14.33,14.34,9
20160301|2015-05-19 09:30,19,14.35,14.41,14.35,14.39,32
20160301|2015-05-19 10:00,19,14.37,14.37,14.33,14.35,57
20160301|2015-05-19 10:30,19,14.35,14.46,14.35,14.45,133
20160301|2015-05-19 11:00,19,14.46,14.46,14.41,14.45,324
20160301|2015-05-19 11:30,19,14.45,14.45,14.37,14.42,340
20160301|2015-05-20 02:30,20,14.38,14.4,14.36,14.4,32
20160301|2015-05-20 04:30,20,14.38,14.38,14.37,14.37,8
20160301|2015-05-20 05:00,20,14.35,14.35,14.32,14.32,26
20160301|2015-05-20 05:30,20,14.31,14.31,14.31,14.31,11
20160301|2015-05-20 06:00,20,14.31,14.31,14.27,14.27,57
20160301|2015-05-20 07:00,20,14.3,14.3,14.28,14.28,156
20160301|2015-05-20 07:30,20,14.31,14.34,14.3,14.3,53
20160301|2015-05-20 08:00,20,14.32,14.34,14.3,14.32,44
20160301|2015-05-20 08:30,20,14.32,14.32,14.21,14.26,352
20160301|2015-05-20 09:00,20,14.28,14.28,14.24,14.25,70
20160301|2015-05-20 09:30,20,14.26,14.27,14.25,14.26,26
20160301|2015-05-20 10:00,20,14.26,14.26,14.19,14.24,136
20160301|2015-05-20 10:30,20,14.23,14.23,14.22,14.23,82
20160301|2015-05-20 11:00,20,14.24,14.24,14.18,14.19,231
20160301|2015-05-20 11:30,20,14.19,14.19,14.14,14.17,687
20160301|2015-05-21 02:30,21,14.15,14.22,14.15,14.22,125
20160301|2015-05-21 03:00,21,14.25,14.25,14.21,14.21,56
20160301|2015-05-21 03:30,21,14.18,14.2,14.18,14.2,22
20160301|2015-05-21 04:00,21,14.22,14.23,14.2,14.2,65
20160301|2015-05-21 04:30,21,14.2,14.2,14.18,14.19,125
20160301|2015-05-21 05:00,21,14.19,14.22,14.19,14.22,24
20160301|2015-05-21 05:30,21,14.2,14.2,14.18,14.18,47
20160301|2015-05-21 06:00,21,14.19,14.22,14.19,14.22,28
20160301|2015-05-21 06:30,21,14.23,14.25,14.22,14.22,44
20160301|2015-05-21 07:00,21,14.2,14.21,14.15,14.15,169
20160301|2015-05-21 07:30,21,14.14,14.14,14.09,14.1,193
20160301|2015-05-21 08:00,21,14.1,14.1,14.03,14.05,870
20160301|2015-05-21 08:30,21,14.06,14.06,14.05,14.05,143
20160301|2015-05-21 09:00,21,14.05,14.05,14.03,14.05,138
20160301|2015-05-21 09:30,21,14.04,14.11,14.04,14.08,48
20160301|2015-05-21 10:00,21,14.06,14.12,14.06,14.1,178
20160301|2015-05-21 10:30,21,14.1,14.1,14.04,14.05,317
20160301|2015-05-21 11:00,21,14.06,14.06,14.03,14.04,438
20160301|2015-05-21 11:30,21,14.04,14.08,14.03,14.08,324
20160301|2015-05-22 02:30,22,14.11,14.16,14.08,14.08,162
20160301|2015-05-22 03:00,22,14.1,14.1,14.09,14.1,84
20160301|2015-05-22 03:30,22,14.1,14.13,14.1,14.12,198
20160301|2015-05-22 04:00,22,14.12,14.17,14.11,14.14,112
20160301|2015-05-22 05:00,22,14.19,14.19,14.14,14.18,112
20160301|2015-05-22 05:30,22,14.17,14.17,14.14,14.14,155
20160301|2015-05-22 06:00,22,14.14,14.14,14.11,14.12,71
20160301|2015-05-22 06:30,22,14.13,14.14,14.12,14.13,44
20160301|2015-05-22 07:00,22,14.15,14.15,14.09,14.09,21
20160301|2015-05-22 07:30,22,14.09,14.09,14.04,14.06,138
20160301|2015-05-22 08:00,22,14.05,14.05,14,14,422
20160301|2015-05-22 08:30,22,14,14,13.91,13.93,460
20160301|2015-05-22 09:00,22,13.94,13.97,13.91,13.94,239
20160301|2015-05-22 09:30,22,13.95,13.95,13.93,13.95,84
20160301|2015-05-22 10:00,22,13.94,13.94,13.88,13.89,226
20160301|2015-05-22 10:30,22,13.9,13.91,13.89,13.9,43
20160301|2015-05-22 11:00,22,13.89,13.89,13.88,13.89,112
20160301|2015-05-22 11:30,22,13.89,13.93,13.86,13.9,399
20160301|2015-05-26 02:30,26,13.88,13.88,13.79,13.81,486
20160301|2015-05-26 03:00,26,13.8,13.82,13.8,13.81,36
20160301|2015-05-26 03:30,26,13.81,13.81,13.77,13.78,71
20160301|2015-05-26 04:00,26,13.77,13.82,13.77,13.81,21
20160301|2015-05-26 04:30,26,13.79,13.8,13.79,13.8,9
20160301|2015-05-26 05:00,26,13.8,13.8,13.79,13.79,6
20160301|2015-05-26 05:30,26,13.8,13.8,13.78,13.78,22
20160301|2015-05-26 06:00,26,13.78,13.79,13.78,13.79,40
20160301|2015-05-26 06:30,26,13.79,13.8,13.77,13.78,135
20160301|2015-05-26 07:00,26,13.78,13.78,13.74,13.75,404
20160301|2015-05-26 07:30,26,13.74,13.75,13.71,13.72,621
20160301|2015-05-26 08:00,26,13.73,13.73,13.67,13.67,417
20160301|2015-05-26 08:30,26,13.68,13.7,13.67,13.67,138
20160301|2015-05-26 09:00,26,13.66,13.68,13.63,13.63,186
20160301|2015-05-26 09:30,26,13.64,13.66,13.63,13.63,126
20160301|2015-05-26 10:00,26,13.63,13.63,13.57,13.63,677
20160301|2015-05-26 10:30,26,13.62,13.64,13.62,13.62,93
20160301|2015-05-26 11:00,26,13.63,13.71,13.63,13.71,432
20160301|2015-05-26 11:30,26,13.7,13.72,13.65,13.71,563
20160301|2015-05-27 02:30,27,13.69,13.7,13.65,13.65,289
20160301|2015-05-27 03:00,27,13.65,13.65,13.64,13.65,41
20160301|2015-05-27 03:30,27,13.64,13.66,13.63,13.64,70
20160301|2015-05-27 04:00,27,13.68,13.68,13.68,13.68,4
20160301|2015-05-27 04:30,27,13.66,13.66,13.65,13.65,11
20160301|2015-05-27 05:00,27,13.65,13.67,13.63,13.67,75
20160301|2015-05-27 05:30,27,13.68,13.69,13.66,13.68,167
20160301|2015-05-27 06:00,27,13.68,13.68,13.68,13.68,10
20160301|2015-05-27 06:30,27,13.67,13.67,13.64,13.64,136
20160301|2015-05-27 07:00,27,13.63,13.65,13.57,13.58,251
20160301|2015-05-27 07:30,27,13.57,13.57,13.53,13.53,303
20160301|2015-05-27 08:00,27,13.54,13.62,13.53,13.58,478
20160301|2015-05-27 08:30,27,13.6,13.64,13.59,13.61,222
20160301|2015-05-27 09:00,27,13.6,13.64,13.6,13.61,97
20160301|2015-05-27 09:30,27,13.63,13.65,13.56,13.59,142
20160301|2015-05-27 10:00,27,13.6,13.6,13.51,13.53,356
20160301|2015-05-27 10:30,27,13.52,13.53,13.49,13.5,309
20160301|2015-05-27 11:00,27,13.51,13.56,13.51,13.56,57
20160301|2015-05-27 11:30,27,13.53,13.57,13.51,13.54,708
20160301|2015-05-28 02:30,28,13.56,13.64,13.56,13.57,282
20160301|2015-05-28 03:00,28,13.57,13.59,13.55,13.55,96
20160301|2015-05-28 03:30,28,13.56,13.69,13.56,13.68,172
20160301|2015-05-28 04:00,28,13.68,13.69,13.66,13.69,104
20160301|2015-05-28 04:30,28,13.69,13.69,13.67,13.69,48
20160301|2015-05-28 05:00,28,13.7,13.73,13.69,13.73,54
20160301|2015-05-28 05:30,28,13.74,13.76,13.69,13.71,161
20160301|2015-05-28 06:00,28,13.72,13.72,13.68,13.69,8
20160301|2015-05-28 06:30,28,13.69,13.75,13.68,13.73,145
20160301|2015-05-28 07:00,28,13.71,13.71,13.66,13.66,43
20160301|2015-05-28 07:30,28,13.65,13.67,13.59,13.64,424
20160301|2015-05-28 08:00,28,13.61,13.61,13.59,13.61,363
20160301|2015-05-28 08:30,28,13.61,13.61,13.59,13.6,189
20160301|2015-05-28 09:00,28,13.59,13.66,13.59,13.64,313
20160301|2015-05-28 09:30,28,13.62,13.62,13.58,13.62,70
20160301|2015-05-28 10:00,28,13.61,13.62,13.59,13.62,59
20160301|2015-05-28 10:30,28,13.62,13.62,13.59,13.61,58
20160301|2015-05-28 11:00,28,13.58,13.59,13.56,13.59,62
20160301|2015-05-28 11:30,28,13.58,13.68,13.56,13.68,430
20160301|2015-05-29 02:30,29,13.68,13.72,13.68,13.68,107
20160301|2015-05-29 03:00,29,13.68,13.71,13.68,13.71,75
20160301|2015-05-29 03:30,29,13.71,13.72,13.71,13.72,36
20160301|2015-05-29 04:00,29,13.71,13.72,13.7,13.72,48
20160301|2015-05-29 04:30,29,13.72,13.72,13.71,13.72,13
20160301|2015-05-29 05:00,29,13.73,13.74,13.72,13.74,31
20160301|2015-05-29 05:30,29,13.75,13.76,13.75,13.75,9
20160301|2015-05-29 06:00,29,13.72,13.72,13.7,13.7,10
20160301|2015-05-29 06:30,29,13.69,13.7,13.65,13.67,103
20160301|2015-05-29 07:00,29,13.67,13.71,13.66,13.66,202
20160301|2015-05-29 07:30,29,13.64,13.71,13.63,13.67,214
20160301|2015-05-29 08:00,29,13.63,13.71,13.63,13.65,94
20160301|2015-05-29 08:30,29,13.66,13.7,13.64,13.69,184
20160301|2015-05-29 09:00,29,13.68,13.69,13.63,13.69,124
20160301|2015-05-29 09:30,29,13.68,13.68,13.6,13.6,190
20160301|2015-05-29 10:00,29,13.6,13.62,13.57,13.59,162
20160301|2015-05-29 10:30,29,13.6,13.65,13.59,13.65,84
20160301|2015-05-29 11:00,29,13.64,13.66,13.61,13.61,161
20160301|2015-05-29 11:30,29,13.61,13.62,13.57,13.61,843
20160301|2015-06-01 02:30,1,13.68,13.68,13.64,13.68,138
20160301|2015-06-01 03:00,1,13.66,13.66,13.66,13.66,6
20160301|2015-06-01 03:30,1,13.69,13.7,13.69,13.7,7
20160301|2015-06-01 04:00,1,13.71,13.71,13.7,13.71,38
20160301|2015-06-01 04:30,1,13.71,13.71,13.68,13.69,38
20160301|2015-06-01 05:00,1,13.69,13.72,13.69,13.7,30
20160301|2015-06-01 05:30,1,13.7,13.7,13.67,13.67,42
20160301|2015-06-01 06:00,1,13.67,13.7,13.67,13.69,13
20160301|2015-06-01 06:30,1,13.7,13.71,13.68,13.7,56
20160301|2015-06-01 07:00,1,13.7,13.71,13.5,13.55,304
20160301|2015-06-01 07:30,1,13.57,13.61,13.56,13.59,105
20160301|2015-06-01 08:00,1,13.59,13.71,13.59,13.71,204
20160301|2015-06-01 08:30,1,13.71,13.72,13.66,13.69,292
20160301|2015-06-01 09:00,1,13.68,13.7,13.65,13.7,165
20160301|2015-06-01 09:30,1,13.69,13.87,13.69,13.77,510
20160301|2015-06-01 10:00,1,13.77,13.84,13.74,13.84,42
20160301|2015-06-01 10:30,1,13.84,13.84,13.78,13.79,129
20160301|2015-06-01 11:00,1,13.79,13.86,13.78,13.79,244
20160301|2015-06-01 11:30,1,13.83,13.86,13.79,13.81,827
20160301|2015-06-02 02:30,2,13.86,13.87,13.84,13.86,84
20160301|2015-06-02 03:00,2,13.87,13.91,13.87,13.91,46
20160301|2015-06-02 03:30,2,13.91,13.91,13.9,13.9,20
20160301|2015-06-02 04:00,2,13.87,13.87,13.87,13.87,6
20160301|2015-06-02 04:30,2,13.88,13.89,13.87,13.89,40
20160301|2015-06-02 05:00,2,13.91,13.91,13.9,13.9,17
20160301|2015-06-02 05:30,2,13.91,13.91,13.87,13.88,30
20160301|2015-06-02 06:00,2,13.91,13.92,13.91,13.92,11
20160301|2015-06-02 06:30,2,13.89,13.91,13.89,13.91,9
20160301|2015-06-02 07:00,2,13.89,13.97,13.88,13.96,363
20160301|2015-06-02 07:30,2,13.95,14,13.94,13.99,278
20160301|2015-06-02 08:00,2,14,14.05,13.92,13.92,844
20160301|2015-06-02 08:30,2,13.92,13.95,13.84,13.85,350
20160301|2015-06-02 09:00,2,13.86,13.94,13.84,13.86,467
20160301|2015-06-02 09:30,2,13.86,13.93,13.86,13.91,295
20160301|2015-06-02 10:00,2,13.91,13.92,13.9,13.92,823
20160301|2015-06-02 10:30,2,13.92,13.94,13.84,13.86,742
20160301|2015-06-02 11:00,2,13.86,13.91,13.86,13.86,303
20160301|2015-06-02 11:30,2,13.87,13.94,13.86,13.89,1062
20160301|2015-06-03 02:30,3,13.85,13.89,13.84,13.85,224
20160301|2015-06-03 03:00,3,13.85,13.9,13.85,13.85,77
20160301|2015-06-03 03:30,3,13.87,13.87,13.85,13.87,31
20160301|2015-06-03 04:00,3,13.86,13.86,13.84,13.85,22
20160301|2015-06-03 04:30,3,13.84,13.87,13.84,13.87,10
20160301|2015-06-03 05:00,3,13.88,13.88,13.86,13.86,9
20160301|2015-06-03 05:30,3,13.85,13.85,13.85,13.85,11
20160301|2015-06-03 06:00,3,13.85,13.86,13.84,13.86,31
20160301|2015-06-03 06:30,3,13.85,13.86,13.82,13.83,324
20160301|2015-06-03 07:00,3,13.83,13.86,13.79,13.85,332
20160301|2015-06-03 07:30,3,13.86,13.9,13.86,13.89,269
20160301|2015-06-03 08:00,3,13.91,13.91,13.86,13.87,146
20160301|2015-06-03 08:30,3,13.87,13.88,13.86,13.86,60
20160301|2015-06-03 09:00,3,13.89,13.95,13.88,13.93,203
20160301|2015-06-03 09:30,3,13.92,13.93,13.91,13.93,204
20160301|2015-06-03 10:00,3,13.93,13.97,13.91,13.97,102
20160301|2015-06-03 10:30,3,13.96,13.98,13.92,13.93,277
20160301|2015-06-03 11:00,3,13.94,13.94,13.89,13.9,241
20160301|2015-06-03 11:30,3,13.9,13.92,13.75,13.8,1755
20160301|2015-06-04 02:30,4,13.77,13.82,13.75,13.82,83
20160301|2015-06-04 03:00,4,13.82,13.83,13.81,13.81,52
20160301|2015-06-04 03:30,4,13.81,13.81,13.79,13.79,37
20160301|2015-06-04 04:00,4,13.83,13.83,13.82,13.82,36
20160301|2015-06-04 04:30,4,13.84,13.85,13.83,13.83,44
20160301|2015-06-04 05:00,4,13.83,13.83,13.83,13.83,12
20160301|2015-06-04 05:30,4,13.83,13.83,13.81,13.81,24
20160301|2015-06-04 06:00,4,13.82,13.83,13.82,13.83,16
20160301|2015-06-04 06:30,4,13.81,13.82,13.8,13.8,9
20160301|2015-06-04 07:00,4,13.8,13.86,13.8,13.83,36
20160301|2015-06-04 07:30,4,13.82,13.82,13.8,13.8,27
20160301|2015-06-04 08:00,4,13.82,13.82,13.78,13.81,331
20160301|2015-06-04 08:30,4,13.81,13.83,13.8,13.83,75
20160301|2015-06-04 09:00,4,13.83,13.85,13.83,13.83,143
20160301|2015-06-04 09:30,4,13.83,13.84,13.82,13.84,77
20160301|2015-06-04 10:00,4,13.85,13.88,13.81,13.88,458
20160301|2015-06-04 10:30,4,13.87,13.87,13.81,13.84,214
20160301|2015-06-04 11:00,4,13.85,13.87,13.82,13.84,246
20160301|2015-06-04 11:30,4,13.84,13.84,13.78,13.8,476
20160301|2015-06-05 02:30,5,13.82,13.86,13.8,13.8,76
20160301|2015-06-05 03:00,5,13.8,13.8,13.78,13.78,3
20160301|2015-06-05 03:30,5,13.79,13.8,13.79,13.79,21
20160301|2015-06-05 04:00,5,13.79,13.81,13.79,13.8,49
20160301|2015-06-05 04:30,5,13.8,13.8,13.78,13.78,16
20160301|2015-06-05 05:00,5,13.77,13.78,13.77,13.78,6
20160301|2015-06-05 05:30,5,13.78,13.78,13.78,13.78,12
20160301|2015-06-05 06:00,5,13.77,13.77,13.76,13.76,17
20160301|2015-06-05 07:00,5,13.76,13.82,13.75,13.8,53
20160301|2015-06-05 07:30,5,13.8,13.8,13.58,13.67,347
20160301|2015-06-05 08:00,5,13.65,13.68,13.65,13.66,323
20160301|2015-06-05 08:30,5,13.66,13.68,13.66,13.68,91
20160301|2015-06-05 09:00,5,13.68,13.74,13.68,13.74,384
20160301|2015-06-05 09:30,5,13.74,13.76,13.7,13.71,124
20160301|2015-06-05 10:00,5,13.71,13.74,13.7,13.71,337
20160301|2015-06-05 10:30,5,13.71,13.72,13.69,13.69,204
20160301|2015-06-05 11:00,5,13.7,13.73,13.7,13.72,254
20160301|2015-06-05 11:30,5,13.72,13.79,13.72,13.77,663
20160301|2015-06-08 02:30,8,13.78,13.78,13.75,13.76,43
20160301|2015-06-08 03:00,8,13.76,13.76,13.76,13.76,1
20160301|2015-06-08 03:30,8,13.77,13.8,13.77,13.8,8
20160301|2015-06-08 04:00,8,13.8,13.81,13.8,13.81,38
20160301|2015-06-08 04:30,8,13.82,13.82,13.82,13.82,1
20160301|2015-06-08 05:00,8,13.81,13.81,13.8,13.8,8
20160301|2015-06-08 05:30,8,13.81,13.81,13.81,13.81,7
20160301|2015-06-08 06:00,8,13.81,13.81,13.81,13.81,2
20160301|2015-06-08 06:30,8,13.8,13.81,13.8,13.8,10
20160301|2015-06-08 07:00,8,13.78,13.82,13.77,13.8,67
20160301|2015-06-08 07:30,8,13.81,13.86,13.81,13.86,84
20160301|2015-06-08 08:00,8,13.86,13.86,13.86,13.86,1
20160301|2015-06-08 10:30,8,13.87,13.88,13.86,13.88,48
20160301|2015-06-08 11:00,8,13.89,13.91,13.88,13.89,151
20160301|2015-06-08 11:30,8,13.88,13.9,13.84,13.84,435
20160301|2015-06-09 02:30,9,13.88,13.89,13.86,13.86,35
20160301|2015-06-09 03:00,9,13.87,13.87,13.87,13.87,5
20160301|2015-06-09 04:00,9,13.85,13.86,13.85,13.86,22
20160301|2015-06-09 04:30,9,13.85,13.87,13.85,13.87,7
20160301|2015-06-09 05:00,9,13.85,13.85,13.85,13.85,20
20160301|2015-06-09 06:00,9,13.86,13.86,13.86,13.86,4
20160301|2015-06-09 06:30,9,13.86,13.88,13.86,13.88,13
20160301|2015-06-09 07:00,9,13.89,13.95,13.89,13.94,204
20160301|2015-06-09 07:30,9,13.95,13.97,13.93,13.95,330
20160301|2015-06-09 08:00,9,13.96,13.99,13.95,13.97,284
20160301|2015-06-09 08:30,9,13.97,14,13.89,13.89,784
20160301|2015-06-09 09:00,9,13.91,13.93,13.86,13.87,109
20160301|2015-06-09 09:30,9,13.88,13.89,13.8,13.86,290
20160301|2015-06-09 10:00,9,13.86,13.86,13.76,13.76,427
20160301|2015-06-09 10:30,9,13.76,13.78,13.76,13.77,50
20160301|2015-06-09 11:00,9,13.78,13.83,13.77,13.79,95
20160301|2015-06-09 11:30,9,13.8,13.8,13.76,13.76,585
20160301|2015-06-10 02:30,10,13.79,13.83,13.79,13.81,153
20160301|2015-06-10 03:00,10,13.83,13.85,13.83,13.85,18
20160301|2015-06-10 03:30,10,13.86,13.87,13.86,13.87,7
20160301|2015-06-10 04:00,10,13.86,13.88,13.86,13.88,137
20160301|2015-06-10 04:30,10,13.87,13.87,13.87,13.87,1
20160301|2015-06-10 05:00,10,13.85,13.85,13.84,13.84,11
20160301|2015-06-10 05:30,10,13.83,13.83,13.83,13.83,10
20160301|2015-06-10 06:00,10,13.84,13.84,13.83,13.83,4
20160301|2015-06-10 06:30,10,13.84,13.85,13.81,13.85,17
20160301|2015-06-10 07:00,10,13.86,13.93,13.86,13.87,203
20160301|2015-06-10 07:30,10,13.86,13.87,13.84,13.87,56
20160301|2015-06-10 08:00,10,13.86,13.92,13.86,13.89,201
20160301|2015-06-10 08:30,10,13.9,13.9,13.81,13.83,287
20160301|2015-06-10 09:00,10,13.82,13.82,13.77,13.78,344
20160301|2015-06-10 09:30,10,13.79,13.79,13.72,13.74,372
20160301|2015-06-10 10:00,10,13.73,13.74,13.72,13.74,65
20160301|2015-06-10 10:30,10,13.73,13.74,13.7,13.74,169
20160301|2015-06-10 11:00,10,13.73,13.74,13.71,13.72,170
20160301|2015-06-10 11:30,10,13.71,13.76,13.65,13.7,385
20160301|2015-06-11 02:30,11,13.66,13.67,13.62,13.63,110
20160301|2015-06-11 03:00,11,13.65,13.65,13.65,13.65,4
20160301|2015-06-11 03:30,11,13.64,13.68,13.64,13.68,11
20160301|2015-06-11 04:00,11,13.69,13.69,13.66,13.67,18
20160301|2015-06-11 04:30,11,13.68,13.68,13.67,13.67,7
20160301|2015-06-11 05:00,11,13.7,13.7,13.7,13.7,3
20160301|2015-06-11 05:30,11,13.7,13.71,13.69,13.71,6
20160301|2015-06-11 06:00,11,13.71,13.73,13.71,13.73,9
20160301|2015-06-11 06:30,11,13.7,13.73,13.7,13.71,80
20160301|2015-06-11 07:00,11,13.68,13.68,13.58,13.61,424
20160301|2015-06-11 07:30,11,13.62,13.69,13.62,13.66,311
20160301|2015-06-11 08:00,11,13.67,13.67,13.62,13.62,73
20160301|2015-06-11 08:30,11,13.62,13.63,13.44,13.45,1116
20160301|2015-06-11 09:00,11,13.46,13.51,13.42,13.42,606
20160301|2015-06-11 09:30,11,13.42,13.49,13.42,13.49,853
20160301|2015-06-11 10:00,11,13.49,13.5,13.44,13.48,241
20160301|2015-06-11 10:30,11,13.48,13.48,13.44,13.44,107
20160301|2015-06-11 11:00,11,13.44,13.46,13.42,13.43,147
20160301|2015-06-11 11:30,11,13.42,13.44,13.39,13.44,1060
20160301|2015-06-12 02:30,12,13.5,13.5,13.46,13.47,448
20160301|2015-06-12 03:00,12,13.47,13.51,13.47,13.5,104
20160301|2015-06-12 03:30,12,13.51,13.55,13.5,13.55,162
20160301|2015-06-12 04:00,12,13.54,13.55,13.51,13.53,82
20160301|2015-06-12 04:30,12,13.52,13.52,13.5,13.52,36
20160301|2015-06-12 05:00,12,13.51,13.51,13.5,13.5,7
20160301|2015-06-12 05:30,12,13.51,13.51,13.51,13.51,4
20160301|2015-06-12 06:00,12,13.5,13.53,13.49,13.5,64
20160301|2015-06-12 06:30,12,13.5,13.54,13.49,13.54,66
20160301|2015-06-12 07:00,12,13.51,13.55,13.47,13.52,559
20160301|2015-06-12 07:30,12,13.53,13.56,13.5,13.52,838
20160301|2015-06-12 08:00,12,13.51,13.54,13.51,13.52,398
20160301|2015-06-12 08:30,12,13.52,13.53,13.48,13.5,255
20160301|2015-06-12 09:00,12,13.49,13.49,13.47,13.47,191
20160301|2015-06-12 09:30,12,13.47,13.48,13.46,13.47,200
20160301|2015-06-12 10:00,12,13.47,13.47,13.45,13.46,321
20160301|2015-06-12 10:30,12,13.46,13.48,13.45,13.47,459
20160301|2015-06-12 11:00,12,13.47,13.51,13.47,13.51,868
20160301|2015-06-12 11:30,12,13.51,13.52,13.47,13.52,755
20160301|2015-06-15 02:30,15,13.45,13.45,13.4,13.41,76
20160301|2015-06-15 03:00,15,13.41,13.43,13.41,13.41,95
20160301|2015-06-15 03:30,15,13.41,13.41,13.34,13.39,1138
20160301|2015-06-15 04:00,15,13.39,13.39,13.36,13.39,58
20160301|2015-06-15 04:30,15,13.39,13.39,13.36,13.37,21
20160301|2015-06-15 05:00,15,13.34,13.38,13.34,13.37,23
20160301|2015-06-15 05:30,15,13.37,13.37,13.37,13.37,8
20160301|2015-06-15 06:00,15,13.37,13.37,13.36,13.36,16
20160301|2015-06-15 06:30,15,13.36,13.37,13.35,13.37,21
20160301|2015-06-15 07:00,15,13.37,13.37,13.28,13.31,975
20160301|2015-06-15 07:30,15,13.33,13.33,13.27,13.28,355
20160301|2015-06-15 08:00,15,13.28,13.32,13.28,13.3,555
20160301|2015-06-15 08:30,15,13.3,13.31,13.27,13.29,222
20160301|2015-06-15 09:00,15,13.3,13.33,13.3,13.32,355
20160301|2015-06-15 09:30,15,13.31,13.33,13.29,13.29,530
20160301|2015-06-15 10:00,15,13.29,13.3,13.26,13.29,252
20160301|2015-06-15 10:30,15,13.28,13.29,13.25,13.25,422
20160301|2015-06-15 11:00,15,13.25,13.28,13.24,13.25,255
20160301|2015-06-15 11:30,15,13.26,13.29,13.25,13.29,954
20160301|2015-06-16 02:30,16,13.27,13.39,13.25,13.37,254
20160301|2015-06-16 03:00,16,13.36,13.37,13.34,13.34,128
20160301|2015-06-16 03:30,16,13.33,13.36,13.33,13.36,26
20160301|2015-06-16 04:00,16,13.35,13.35,13.28,13.29,110
20160301|2015-06-16 04:30,16,13.28,13.33,13.28,13.32,67
20160301|2015-06-16 05:00,16,13.31,13.32,13.29,13.32,55
20160301|2015-06-16 05:30,16,13.32,13.33,13.31,13.33,5
20160301|2015-06-16 06:00,16,13.34,13.36,13.33,13.35,11
20160301|2015-06-16 06:30,16,13.34,13.34,13.31,13.31,64
20160301|2015-06-16 07:00,16,13.31,13.31,13.25,13.26,290
20160301|2015-06-16 07:30,16,13.26,13.29,13.24,13.27,391
20160301|2015-06-16 08:00,16,13.27,13.31,13.27,13.31,389
20160301|2015-06-16 08:30,16,13.31,13.31,13.27,13.27,319
20160301|2015-06-16 09:00,16,13.27,13.28,13.19,13.21,571
20160301|2015-06-16 09:30,16,13.2,13.25,13.17,13.24,915
20160301|2015-06-16 10:00,16,13.26,13.26,13.23,13.24,444
20160301|2015-06-16 10:30,16,13.24,13.25,13.21,13.23,454
20160301|2015-06-16 11:00,16,13.23,13.25,13.21,13.22,1234
20160301|2015-06-16 11:30,16,13.23,13.23,13.17,13.2,1091
20160301|2015-06-17 02:30,17,13.2,13.24,13.16,13.18,244
20160301|2015-06-17 03:00,17,13.19,13.19,13.17,13.19,158
20160301|2015-06-17 03:30,17,13.2,13.21,13.19,13.21,147
20160301|2015-06-17 04:00,17,13.21,13.22,13.2,13.21,298
20160301|2015-06-17 04:30,17,13.22,13.23,13.21,13.22,33
20160301|2015-06-17 05:00,17,13.22,13.25,13.21,13.22,64
20160301|2015-06-17 05:30,17,13.24,13.26,13.23,13.24,69
20160301|2015-06-17 06:00,17,13.24,13.29,13.24,13.29,52
20160301|2015-06-17 06:30,17,13.28,13.34,13.27,13.3,177
20160301|2015-06-17 07:00,17,13.28,13.3,13.19,13.2,441
20160301|2015-06-17 07:30,17,13.21,13.22,13.2,13.2,207
20160301|2015-06-17 08:00,17,13.21,13.22,13.19,13.21,563
20160301|2015-06-17 08:30,17,13.22,13.23,13.2,13.21,284
20160301|2015-06-17 09:00,17,13.22,13.27,13.22,13.23,193
20160301|2015-06-17 09:30,17,13.23,13.27,13.23,13.25,226
20160301|2015-06-17 10:00,17,13.25,13.32,13.25,13.3,1006
20160301|2015-06-17 10:30,17,13.3,13.3,13.26,13.26,394
20160301|2015-06-17 11:00,17,13.26,13.27,13.24,13.27,404
20160301|2015-06-17 11:30,17,13.27,13.35,13.24,13.34,1249
20160301|2015-06-18 02:30,18,13.33,13.37,13.33,13.35,240
20160301|2015-06-18 03:00,18,13.35,13.4,13.33,13.39,49
20160301|2015-06-18 03:30,18,13.39,13.4,13.33,13.39,289
20160301|2015-06-18 04:00,18,13.39,13.39,13.35,13.36,47
20160301|2015-06-18 04:30,18,13.36,13.38,13.33,13.38,61
20160301|2015-06-18 05:00,18,13.38,13.39,13.37,13.38,26
20160301|2015-06-18 05:30,18,13.38,13.38,13.35,13.36,36
20160301|2015-06-18 06:00,18,13.37,13.37,13.36,13.37,43
20160301|2015-06-18 06:30,18,13.37,13.37,13.34,13.34,108
20160301|2015-06-18 07:00,18,13.35,13.36,13.3,13.32,273
20160301|2015-06-18 07:30,18,13.33,13.33,13.29,13.29,227
20160301|2015-06-18 08:00,18,13.29,13.31,13.26,13.29,256
20160301|2015-06-18 08:30,18,13.3,13.3,13.24,13.26,196
20160301|2015-06-18 09:00,18,13.25,13.33,13.24,13.3,202
20160301|2015-06-18 09:30,18,13.29,13.29,13.27,13.29,154
20160301|2015-06-18 10:00,18,13.28,13.28,13.21,13.26,666
20160301|2015-06-18 10:30,18,13.26,13.26,13.21,13.23,186
20160301|2015-06-18 11:00,18,13.23,13.26,13.22,13.25,200
20160301|2015-06-18 11:30,18,13.25,13.26,13.23,13.23,700
20160301|2015-06-19 02:30,19,13.23,13.27,13.17,13.2,242
20160301|2015-06-19 03:00,19,13.2,13.21,13.19,13.21,17
20160301|2015-06-19 03:30,19,13.2,13.2,13.2,13.2,36
20160301|2015-06-19 04:00,19,13.21,13.21,13.19,13.2,20
20160301|2015-06-19 04:30,19,13.2,13.22,13.2,13.22,2
20160301|2015-06-19 05:00,19,13.22,13.23,13.21,13.21,30
20160301|2015-06-19 05:30,19,13.21,13.23,13.19,13.2,260
20160301|2015-06-19 06:00,19,13.21,13.24,13.21,13.22,228
20160301|2015-06-19 06:30,19,13.23,13.23,13.2,13.2,37
20160301|2015-06-19 07:00,19,13.2,13.27,13.2,13.25,295
20160301|2015-06-19 07:30,19,13.25,13.25,13.2,13.21,130
20160301|2015-06-19 08:00,19,13.21,13.22,13.18,13.19,217
20160301|2015-06-19 08:30,19,13.18,13.21,13.16,13.17,253
20160301|2015-06-19 09:00,19,13.17,13.17,13.1,13.11,337
20160301|2015-06-19 09:30,19,13.11,13.14,13.08,13.08,213
20160301|2015-06-19 10:00,19,13.08,13.1,13.08,13.09,87
20160301|2015-06-19 10:30,19,13.09,13.13,13.09,13.13,180
20160301|2015-06-19 11:00,19,13.12,13.2,13.12,13.18,799
20160301|2015-06-19 11:30,19,13.18,13.18,13.12,13.14,1022
20160301|2015-06-22 02:30,22,13.22,13.27,13.19,13.23,195
20160301|2015-06-22 03:00,22,13.23,13.24,13.22,13.24,115
20160301|2015-06-22 03:30,22,13.24,13.28,13.24,13.28,270
20160301|2015-06-22 04:00,22,13.26,13.26,13.25,13.25,41
20160301|2015-06-22 04:30,22,13.26,13.3,13.26,13.3,152
20160301|2015-06-22 05:00,22,13.3,13.31,13.28,13.29,85
20160301|2015-06-22 05:30,22,13.3,13.31,13.29,13.31,51
20160301|2015-06-22 06:00,22,13.31,13.32,13.3,13.3,200
20160301|2015-06-22 06:30,22,13.3,13.31,13.29,13.31,81
20160301|2015-06-22 07:00,22,13.32,13.36,13.3,13.33,575
20160301|2015-06-22 07:30,22,13.34,13.35,13.31,13.34,246
20160301|2015-06-22 08:00,22,13.34,13.36,13.32,13.34,395
20160301|2015-06-22 08:30,22,13.35,13.38,13.35,13.37,779
20160301|2015-06-22 09:00,22,13.37,13.41,13.37,13.41,758
20160301|2015-06-22 09:30,22,13.41,13.42,13.38,13.41,343
20160301|2015-06-22 10:00,22,13.41,13.41,13.37,13.39,389
20160301|2015-06-22 10:30,22,13.38,13.38,13.33,13.34,447
20160301|2015-06-22 11:00,22,13.34,13.39,13.33,13.35,244
20160301|2015-06-22 11:30,22,13.35,13.44,13.35,13.38,1710
20160301|2015-06-23 02:30,23,13.48,13.48,13.39,13.4,148
20160301|2015-06-23 03:00,23,13.4,13.4,13.28,13.31,93
20160301|2015-06-23 03:30,23,13.35,13.35,13.35,13.35,15
20160301|2015-06-23 04:00,23,13.36,13.4,13.36,13.39,32
20160301|2015-06-23 04:30,23,13.38,13.41,13.38,13.41,5
20160301|2015-06-23 05:00,23,13.41,13.42,13.38,13.38,159
20160301|2015-06-23 05:30,23,13.38,13.38,13.36,13.36,57
20160301|2015-06-23 06:00,23,13.37,13.41,13.37,13.41,23
20160301|2015-06-23 06:30,23,13.41,13.41,13.4,13.4,26
20160301|2015-06-23 07:00,23,13.39,13.42,13.37,13.42,197
20160301|2015-06-23 07:30,23,13.41,13.43,13.39,13.42,219
20160301|2015-06-23 08:00,23,13.41,13.42,13.38,13.41,372
20160301|2015-06-23 08:30,23,13.4,13.4,13.37,13.37,847
20160301|2015-06-23 09:00,23,13.36,13.38,13.31,13.35,326
20160301|2015-06-23 09:30,23,13.35,13.35,13.3,13.31,419
20160301|2015-06-23 10:00,23,13.31,13.41,13.31,13.39,615
20160301|2015-06-23 10:30,23,13.39,13.43,13.39,13.41,399
20160301|2015-06-23 11:00,23,13.4,13.4,13.35,13.35,252
20160301|2015-06-23 11:30,23,13.35,13.4,13.24,13.27,1009
20160301|2015-06-24 02:30,24,13.27,13.32,13.25,13.31,69
20160301|2015-06-24 03:00,24,13.32,13.41,13.31,13.41,275
20160301|2015-06-24 03:30,24,13.4,13.42,13.39,13.42,50
20160301|2015-06-24 04:00,24,13.42,13.42,13.39,13.41,123
20160301|2015-06-24 04:30,24,13.42,13.45,13.41,13.42,129
20160301|2015-06-24 05:00,24,13.42,13.42,13.38,13.38,44
20160301|2015-06-24 05:30,24,13.37,13.41,13.36,13.4,74
20160301|2015-06-24 06:00,24,13.4,13.43,13.4,13.43,99
20160301|2015-06-24 07:00,24,13.4,13.44,13.4,13.44,334
20160301|2015-06-24 07:30,24,13.43,13.45,13.42,13.42,315
20160301|2015-06-24 08:00,24,13.42,13.42,13.4,13.41,84
20160301|2015-06-24 08:30,24,13.42,13.46,13.42,13.43,337
20160301|2015-06-24 09:00,24,13.43,13.48,13.41,13.41,562
20160301|2015-06-24 09:30,24,13.41,13.46,13.4,13.45,583
20160301|2015-06-24 10:00,24,13.44,13.52,13.44,13.52,888
20160301|2015-06-24 10:30,24,13.52,13.52,13.49,13.5,326
20160301|2015-06-24 11:00,24,13.5,13.51,13.49,13.51,408
20160301|2015-06-24 11:30,24,13.51,13.54,13.48,13.49,1181
20160301|2015-06-25 02:30,25,13.51,13.54,13.49,13.53,117
20160301|2015-06-25 03:00,25,13.53,13.53,13.51,13.52,44
20160301|2015-06-25 03:30,25,13.52,13.54,13.52,13.54,64
20160301|2015-06-25 04:00,25,13.54,13.55,13.53,13.53,51
20160301|2015-06-25 04:30,25,13.53,13.54,13.53,13.54,7
20160301|2015-06-25 05:00,25,13.54,13.54,13.53,13.54,35
20160301|2015-06-25 05:30,25,13.54,13.54,13.54,13.54,1
20160301|2015-06-25 06:00,25,13.53,13.55,13.53,13.55,13
20160301|2015-06-25 06:30,25,13.54,13.54,13.53,13.53,92
20160301|2015-06-25 07:00,25,13.53,13.57,13.52,13.54,266
20160301|2015-06-25 07:30,25,13.54,13.55,13.37,13.42,660
20160301|2015-06-25 08:00,25,13.42,13.44,13.38,13.38,358
20160301|2015-06-25 08:30,25,13.38,13.39,13.34,13.36,417
20160301|2015-06-25 09:00,25,13.35,13.41,13.34,13.39,85
20160301|2015-06-25 09:30,25,13.39,13.41,13.36,13.38,278
20160301|2015-06-25 10:00,25,13.37,13.38,13.35,13.37,175
20160301|2015-06-25 10:30,25,13.38,13.39,13.36,13.36,193
20160301|2015-06-25 11:00,25,13.37,13.38,13.32,13.33,449
20160301|2015-06-25 11:30,25,13.33,13.35,13.31,13.34,728
20160301|2015-06-26 02:30,26,13.32,13.39,13.32,13.38,170
20160301|2015-06-26 03:00,26,13.37,13.39,13.34,13.35,71
20160301|2015-06-26 03:30,26,13.34,13.38,13.34,13.38,55
20160301|2015-06-26 04:00,26,13.38,13.4,13.38,13.39,84
20160301|2015-06-26 04:30,26,13.4,13.42,13.39,13.39,44
20160301|2015-06-26 05:00,26,13.4,13.44,13.4,13.44,26
20160301|2015-06-26 05:30,26,13.44,13.46,13.43,13.45,124
20160301|2015-06-26 06:00,26,13.45,13.5,13.43,13.49,107
20160301|2015-06-26 06:30,26,13.5,13.5,13.41,13.41,77
20160301|2015-06-26 07:00,26,13.41,13.49,13.41,13.48,373
20160301|2015-06-26 07:30,26,13.48,13.48,13.42,13.45,695
20160301|2015-06-26 08:00,26,13.45,13.47,13.16,13.29,1741
20160301|2015-06-26 08:30,26,13.28,13.37,13.28,13.37,726
20160301|2015-06-26 09:00,26,13.37,13.37,13.28,13.28,377
20160301|2015-06-26 09:30,26,13.28,13.29,13.25,13.25,149
20160301|2015-06-26 10:00,26,13.25,13.31,13.25,13.31,244
20160301|2015-06-26 10:30,26,13.31,13.35,13.29,13.32,728
20160301|2015-06-26 11:00,26,13.32,13.37,13.31,13.34,202
20160301|2015-06-26 11:30,26,13.33,13.38,13.24,13.25,1003
20160301|2015-06-29 02:30,29,13.27,13.27,13.2,13.25,423
20160301|2015-06-29 03:00,29,13.26,13.28,13.24,13.26,72
20160301|2015-06-29 03:30,29,13.28,13.28,13.26,13.26,111
20160301|2015-06-29 04:00,29,13.26,13.27,13.26,13.26,13
20160301|2015-06-29 04:30,29,13.26,13.26,13.23,13.25,310
20160301|2015-06-29 05:00,29,13.25,13.28,13.25,13.27,99
20160301|2015-06-29 05:30,29,13.25,13.26,13.25,13.26,2
20160301|2015-06-29 06:00,29,13.26,13.28,13.25,13.28,12
20160301|2015-06-29 06:30,29,13.28,13.4,13.28,13.37,74
20160301|2015-06-29 07:00,29,13.37,13.46,13.36,13.4,261
20160301|2015-06-29 07:30,29,13.41,13.53,13.4,13.49,876
20160301|2015-06-29 08:00,29,13.48,13.48,13.39,13.42,186
20160301|2015-06-29 08:30,29,13.42,13.49,13.41,13.44,341
20160301|2015-06-29 09:00,29,13.45,13.47,13.41,13.41,495
20160301|2015-06-29 09:30,29,13.42,13.44,13.39,13.43,542
20160301|2015-06-29 10:00,29,13.42,13.5,13.42,13.48,191
20160301|2015-06-29 10:30,29,13.48,13.49,13.4,13.43,200
20160301|2015-06-29 11:00,29,13.47,13.49,13.4,13.43,465
20160301|2015-06-29 11:30,29,13.44,13.44,13.39,13.41,664
20160301|2015-06-30 02:30,30,13.5,13.5,13.41,13.44,351
20160301|2015-06-30 03:00,30,13.44,13.49,13.44,13.49,31
20160301|2015-06-30 03:30,30,13.48,13.49,13.48,13.49,3
20160301|2015-06-30 04:00,30,13.49,13.5,13.48,13.48,11
20160301|2015-06-30 04:30,30,13.48,13.49,13.48,13.48,8
20160301|2015-06-30 05:00,30,13.46,13.46,13.44,13.45,20
20160301|2015-06-30 05:30,30,13.46,13.46,13.44,13.44,3
20160301|2015-06-30 06:00,30,13.44,13.47,13.44,13.47,12
20160301|2015-06-30 06:30,30,13.46,13.49,13.45,13.49,42
20160301|2015-06-30 07:00,30,13.49,13.61,13.46,13.54,979
20160301|2015-06-30 07:30,30,13.55,13.63,13.55,13.61,617
20160301|2015-06-30 08:00,30,13.61,13.63,13.6,13.63,408
20160301|2015-06-30 08:30,30,13.62,13.65,13.61,13.64,443
20160301|2015-06-30 09:00,30,13.64,13.68,13.64,13.68,795
20160301|2015-06-30 09:30,30,13.68,13.72,13.66,13.66,2617
20160301|2015-06-30 10:00,30,13.66,13.72,13.66,13.71,1878
20160301|2015-06-30 10:30,30,13.71,13.73,13.68,13.69,417
20160301|2015-06-30 11:00,30,13.7,13.74,13.69,13.73,624
20160301|2015-06-30 11:30,30,13.73,13.78,13.71,13.76,2176
20160301|2015-07-01 02:30,1,13.72,13.85,13.68,13.85,460
20160301|2015-07-01 03:00,1,13.84,13.85,13.82,13.85,64
20160301|2015-07-01 03:30,1,13.85,13.85,13.83,13.83,4
20160301|2015-07-01 04:00,1,13.83,13.83,13.79,13.79,172
20160301|2015-07-01 04:30,1,13.78,13.78,13.71,13.75,207
20160301|2015-07-01 05:00,1,13.74,13.74,13.7,13.7,83
20160301|2015-07-01 05:30,1,13.71,13.71,13.63,13.65,538
20160301|2015-07-01 06:00,1,13.67,13.75,13.67,13.74,191
20160301|2015-07-01 06:30,1,13.74,13.76,13.73,13.74,83
20160301|2015-07-01 07:00,1,13.73,13.82,13.71,13.8,656
20160301|2015-07-01 07:30,1,13.8,13.81,13.75,13.75,322
20160301|2015-07-01 08:00,1,13.75,13.75,13.67,13.67,667
20160301|2015-07-01 08:30,1,13.67,13.69,13.65,13.69,241
20160301|2015-07-01 09:00,1,13.69,13.7,13.66,13.69,291
20160301|2015-07-01 09:30,1,13.69,13.71,13.68,13.69,1102
20160301|2015-07-01 10:00,1,13.69,13.77,13.69,13.75,875
20160301|2015-07-01 10:30,1,13.77,13.78,13.67,13.7,432
20160301|2015-07-01 11:00,1,13.7,13.71,13.66,13.69,635
20160301|2015-07-01 11:30,1,13.68,13.69,13.62,13.63,2018
20160301|2015-07-02 02:30,2,13.64,13.67,13.6,13.65,636
20160301|2015-07-02 03:00,2,13.65,13.66,13.57,13.58,445
20160301|2015-07-02 03:30,2,13.57,13.62,13.57,13.61,126
20160301|2015-07-02 04:00,2,13.62,13.62,13.6,13.61,28
20160301|2015-07-02 04:30,2,13.61,13.61,13.55,13.58,159
20160301|2015-07-02 05:00,2,13.59,13.59,13.53,13.56,61
20160301|2015-07-02 05:30,2,13.56,13.58,13.56,13.58,17
20160301|2015-07-02 06:00,2,13.6,13.62,13.6,13.61,14
20160301|2015-07-02 06:30,2,13.6,13.62,13.58,13.61,83
20160301|2015-07-02 07:00,2,13.6,13.74,13.58,13.65,1157
20160301|2015-07-02 07:30,2,13.65,13.74,13.65,13.71,430
20160301|2015-07-02 08:00,2,13.72,13.74,13.7,13.73,243
20160301|2015-07-02 08:30,2,13.73,13.78,13.72,13.77,750
20160301|2015-07-02 09:00,2,13.77,13.8,13.73,13.75,1310
20160301|2015-07-02 09:30,2,13.75,13.78,13.7,13.71,1565
20160301|2015-07-02 10:00,2,13.7,13.74,13.69,13.71,590
20160301|2015-07-02 10:30,2,13.7,13.73,13.65,13.69,370
20160301|2015-07-02 11:00,2,13.7,13.72,13.54,13.6,1102
20160301|2015-07-02 11:30,2,13.58,13.68,13.57,13.6,1300
20160301|2015-07-06 02:30,6,13.6,13.63,13.48,13.57,296
20160301|2015-07-06 03:00,6,13.56,13.57,13.5,13.57,175
20160301|2015-07-06 03:30,6,13.56,13.59,13.56,13.58,135
20160301|2015-07-06 04:00,6,13.58,13.58,13.55,13.55,47
20160301|2015-07-06 04:30,6,13.55,13.55,13.49,13.5,54
20160301|2015-07-06 05:00,6,13.52,13.52,13.5,13.5,24
20160301|2015-07-06 05:30,6,13.49,13.49,13.47,13.48,71
20160301|2015-07-06 06:00,6,13.48,13.49,13.48,13.49,8
20160301|2015-07-06 06:30,6,13.53,13.53,13.5,13.51,16
20160301|2015-07-06 07:00,6,13.51,13.68,13.48,13.62,644
20160301|2015-07-06 07:30,6,13.62,13.72,13.61,13.7,590
20160301|2015-07-06 08:00,6,13.69,13.71,13.63,13.71,524
20160301|2015-07-06 08:30,6,13.69,13.7,13.67,13.69,367
20160301|2015-07-06 09:00,6,13.7,13.77,13.7,13.76,1116
20160301|2015-07-06 09:30,6,13.76,13.77,13.72,13.76,819
20160301|2015-07-06 10:00,6,13.76,13.78,13.74,13.78,1143
20160301|2015-07-06 10:30,6,13.78,13.79,13.68,13.71,1136
20160301|2015-07-06 11:00,6,13.7,13.73,13.69,13.73,826
20160301|2015-07-06 11:30,6,13.73,13.75,13.67,13.67,1729
20160301|2015-07-07 02:30,7,13.68,13.74,13.67,13.7,379
20160301|2015-07-07 03:00,7,13.68,13.68,13.58,13.58,275
20160301|2015-07-07 03:30,7,13.65,13.68,13.62,13.62,57
20160301|2015-07-07 04:00,7,13.62,13.69,13.62,13.67,20
20160301|2015-07-07 04:30,7,13.67,13.69,13.65,13.69,39
20160301|2015-07-07 05:30,7,13.67,13.68,13.67,13.68,6
20160301|2015-07-07 06:00,7,13.67,13.69,13.67,13.68,104
20160301|2015-07-07 06:30,7,13.7,13.75,13.7,13.74,342
20160301|2015-07-07 07:00,7,13.74,13.84,13.7,13.77,1762
20160301|2015-07-07 07:30,7,13.76,13.76,13.69,13.73,542
20160301|2015-07-07 08:00,7,13.71,13.73,13.61,13.61,469
20160301|2015-07-07 08:30,7,13.62,13.65,13.56,13.59,1343
20160301|2015-07-07 09:00,7,13.58,13.6,13.5,13.53,751
20160301|2015-07-07 09:30,7,13.52,13.54,13.45,13.46,862
20160301|2015-07-07 10:00,7,13.46,13.52,13.46,13.51,487
20160301|2015-07-07 10:30,7,13.51,13.52,13.45,13.5,368
20160301|2015-07-07 11:00,7,13.5,13.51,13.44,13.51,428
20160301|2015-07-07 11:30,7,13.51,13.6,13.5,13.53,1264
20160301|2015-07-08 02:30,8,13.51,13.51,13.44,13.46,403
20160301|2015-07-08 03:00,8,13.47,13.51,13.47,13.51,60
20160301|2015-07-08 03:30,8,13.51,13.51,13.49,13.5,90
20160301|2015-07-08 04:00,8,13.5,13.52,13.5,13.51,41
20160301|2015-07-08 04:30,8,13.52,13.54,13.52,13.53,9
20160301|2015-07-08 05:00,8,13.53,13.54,13.52,13.54,122
20160301|2015-07-08 05:30,8,13.54,13.54,13.53,13.53,17
20160301|2015-07-08 06:00,8,13.55,13.55,13.54,13.54,72
20160301|2015-07-08 06:30,8,13.54,13.56,13.53,13.56,81
20160301|2015-07-08 07:00,8,13.56,13.67,13.53,13.65,802
20160301|2015-07-08 07:30,8,13.65,13.67,13.57,13.6,624
20160301|2015-07-08 08:00,8,13.6,13.6,13.51,13.52,872
20160301|2015-07-08 08:30,8,13.51,13.59,13.49,13.56,1209
20160301|2015-07-08 09:00,8,13.55,13.62,13.53,13.58,1315
20160301|2015-07-08 09:30,8,13.59,13.6,13.53,13.58,283
20160301|2015-07-08 10:00,8,13.58,13.6,13.57,13.58,479
20160301|2015-07-08 10:30,8,13.57,13.58,13.46,13.48,871
20160301|2015-07-08 11:00,8,13.47,13.56,13.45,13.53,870
20160301|2015-07-08 11:30,8,13.55,13.57,13.48,13.48,2567
20160301|2015-07-09 02:30,9,13.53,13.61,13.51,13.58,160
20160301|2015-07-09 03:00,9,13.55,13.57,13.53,13.53,66
20160301|2015-07-09 03:30,9,13.54,13.55,13.51,13.54,167
20160301|2015-07-09 04:00,9,13.54,13.54,13.53,13.53,13
20160301|2015-07-09 04:30,9,13.54,13.55,13.53,13.53,51
20160301|2015-07-09 05:00,9,13.53,13.54,13.53,13.53,5
20160301|2015-07-09 05:30,9,13.53,13.54,13.52,13.53,67
20160301|2015-07-09 06:00,9,13.53,13.53,13.52,13.53,33
20160301|2015-07-09 06:30,9,13.53,13.6,13.53,13.54,90
20160301|2015-07-09 07:00,9,13.54,13.57,13.53,13.53,246
20160301|2015-07-09 07:30,9,13.53,13.56,13.37,13.47,941
20160301|2015-07-09 08:00,9,13.47,13.48,13.38,13.44,762
20160301|2015-07-09 08:30,9,13.45,13.48,13.22,13.27,1567
20160301|2015-07-09 09:00,9,13.26,13.32,13.22,13.24,765
20160301|2015-07-09 09:30,9,13.24,13.27,13.23,13.25,339
20160301|2015-07-09 10:00,9,13.24,13.26,13.23,13.24,470
20160301|2015-07-09 10:30,9,13.24,13.26,13.23,13.23,331
20160301|2015-07-09 11:00,9,13.23,13.24,13.22,13.23,303
20160301|2015-07-09 11:30,9,13.22,13.26,13.14,13.15,1979
20160301|2015-07-10 02:30,10,13.22,13.27,13.21,13.26,114
20160301|2015-07-10 03:00,10,13.26,13.28,13.26,13.28,55
20160301|2015-07-10 03:30,10,13.27,13.28,13.24,13.25,28
20160301|2015-07-10 04:00,10,13.25,13.31,13.25,13.29,212
20160301|2015-07-10 04:30,10,13.31,13.32,13.3,13.32,184
20160301|2015-07-10 05:00,10,13.32,13.33,13.29,13.32,37
20160301|2015-07-10 05:30,10,13.33,13.34,13.28,13.28,70
20160301|2015-07-10 06:00,10,13.3,13.3,13.29,13.29,10
20160301|2015-07-10 06:30,10,13.28,13.33,13.28,13.32,87
20160301|2015-07-10 07:00,10,13.34,13.41,13.32,13.38,400
20160301|2015-07-10 07:30,10,13.39,13.42,13.35,13.38,436
20160301|2015-07-10 08:00,10,13.38,13.4,13.36,13.38,343
20160301|2015-07-10 08:30,10,13.39,13.4,13.35,13.39,390
20160301|2015-07-10 09:00,10,13.4,13.4,13.37,13.39,197
20160301|2015-07-10 09:30,10,13.39,13.4,13.34,13.35,229
20160301|2015-07-10 10:00,10,13.35,13.41,13.3,13.39,576
20160301|2015-07-10 10:30,10,13.4,13.54,13.37,13.54,1335
20160301|2015-07-10 11:00,10,13.54,13.66,13.54,13.62,1385
20160301|2015-07-10 11:30,10,13.61,13.67,13.59,13.6,1737
20160301|2015-07-13 02:30,13,13.7,13.7,13.57,13.58,229
20160301|2015-07-13 03:00,13,13.59,13.59,13.56,13.58,110
20160301|2015-07-13 03:30,13,13.58,13.61,13.58,13.59,170
20160301|2015-07-13 04:00,13,13.59,13.59,13.58,13.58,9
20160301|2015-07-13 04:30,13,13.59,13.61,13.57,13.59,73
20160301|2015-07-13 05:00,13,13.58,13.64,13.58,13.62,42
20160301|2015-07-13 05:30,13,13.65,13.66,13.63,13.65,95
20160301|2015-07-13 06:00,13,13.64,13.66,13.63,13.64,37
20160301|2015-07-13 06:30,13,13.64,13.64,13.63,13.63,75
20160301|2015-07-13 07:00,13,13.62,13.62,13.55,13.59,171
20160301|2015-07-13 07:30,13,13.59,13.67,13.59,13.64,154
20160301|2015-07-13 08:00,13,13.63,13.66,13.6,13.63,182
20160301|2015-07-13 08:30,13,13.63,13.64,13.6,13.64,175
20160301|2015-07-13 09:00,13,13.64,13.67,13.64,13.65,127
20160301|2015-07-13 09:30,13,13.63,13.66,13.62,13.64,119
20160301|2015-07-13 10:00,13,13.66,13.7,13.64,13.7,351
20160301|2015-07-13 10:30,13,13.7,13.77,13.7,13.76,1198
20160301|2015-07-13 11:00,13,13.77,13.81,13.76,13.79,588
20160301|2015-07-13 11:30,13,13.79,13.81,13.74,13.74,1134
20160301|2015-07-14 02:30,14,13.8,13.82,13.79,13.8,393
20160301|2015-07-14 03:00,14,13.81,13.83,13.8,13.8,103
20160301|2015-07-14 03:30,14,13.81,13.81,13.8,13.8,24
20160301|2015-07-14 04:00,14,13.81,13.82,13.81,13.82,30
20160301|2015-07-14 04:30,14,13.82,13.84,13.82,13.84,427
20160301|2015-07-14 05:00,14,13.83,13.84,13.83,13.83,239
20160301|2015-07-14 05:30,14,13.84,13.86,13.84,13.85,239
20160301|2015-07-14 06:00,14,13.84,13.88,13.84,13.87,446
20160301|2015-07-14 06:30,14,13.87,13.9,13.85,13.89,322
20160301|2015-07-14 07:00,14,13.88,13.93,13.87,13.91,1338
20160301|2015-07-14 07:30,14,13.91,13.93,13.88,13.93,550
20160301|2015-07-14 08:00,14,13.93,13.95,13.9,13.94,796
20160301|2015-07-14 08:30,14,13.94,13.95,13.87,13.92,342
20160301|2015-07-14 09:00,14,13.92,13.94,13.9,13.9,509
20160301|2015-07-14 09:30,14,13.89,13.95,13.87,13.94,376
20160301|2015-07-14 10:00,14,13.95,13.97,13.92,13.95,245
20160301|2015-07-14 10:30,14,13.96,13.98,13.93,13.93,568
20160301|2015-07-14 11:00,14,13.94,13.94,13.81,13.88,609
20160301|2015-07-14 11:30,14,13.88,13.92,13.85,13.86,1627
20160301|2015-07-15 02:30,15,13.85,13.85,13.73,13.79,666
20160301|2015-07-15 03:00,15,13.79,13.8,13.77,13.79,25
20160301|2015-07-15 03:30,15,13.79,13.82,13.79,13.8,23
20160301|2015-07-15 04:00,15,13.8,13.81,13.8,13.81,5
20160301|2015-07-15 04:30,15,13.79,13.8,13.78,13.79,46
20160301|2015-07-15 05:00,15,13.79,13.79,13.7,13.72,220
20160301|2015-07-15 05:30,15,13.72,13.72,13.71,13.71,44
20160301|2015-07-15 06:00,15,13.72,13.75,13.72,13.75,11
20160301|2015-07-15 06:30,15,13.72,13.77,13.71,13.76,13
20160301|2015-07-15 07:00,15,13.79,13.85,13.79,13.82,285
20160301|2015-07-15 07:30,15,13.81,13.82,13.75,13.8,246
20160301|2015-07-15 08:00,15,13.79,13.84,13.72,13.74,533
20160301|2015-07-15 08:30,15,13.73,13.83,13.73,13.83,379
20160301|2015-07-15 09:00,15,13.82,13.82,13.77,13.8,221
20160301|2015-07-15 09:30,15,13.81,13.84,13.79,13.81,275
20160301|2015-07-15 10:00,15,13.81,13.84,13.79,13.83,255
20160301|2015-07-15 10:30,15,13.84,13.84,13.77,13.77,421
20160301|2015-07-15 11:00,15,13.78,13.79,13.73,13.75,697
20160301|2015-07-15 11:30,15,13.76,13.78,13.71,13.71,1101
20160301|2015-07-16 02:30,16,13.73,13.73,13.67,13.7,267
20160301|2015-07-16 03:00,16,13.71,13.72,13.71,13.72,67
20160301|2015-07-16 03:30,16,13.71,13.74,13.71,13.74,11
20160301|2015-07-16 04:00,16,13.74,13.74,13.73,13.73,22
20160301|2015-07-16 04:30,16,13.73,13.74,13.73,13.73,26
20160301|2015-07-16 05:00,16,13.73,13.75,13.72,13.75,35
20160301|2015-07-16 05:30,16,13.75,13.75,13.75,13.75,13
20160301|2015-07-16 06:00,16,13.74,13.75,13.74,13.75,7
20160301|2015-07-16 06:30,16,13.74,13.75,13.71,13.73,93
20160301|2015-07-16 07:00,16,13.72,13.73,13.53,13.55,925
20160301|2015-07-16 07:30,16,13.54,13.57,13.5,13.56,844
20160301|2015-07-16 08:00,16,13.57,13.6,13.56,13.58,147
20160301|2015-07-16 08:30,16,13.58,13.59,13.54,13.56,406
20160301|2015-07-16 09:00,16,13.57,13.58,13.55,13.56,120
20160301|2015-07-16 09:30,16,13.56,13.62,13.56,13.61,104
20160301|2015-07-16 10:00,16,13.61,13.62,13.59,13.61,152
20160301|2015-07-16 10:30,16,13.61,13.61,13.59,13.61,273
20160301|2015-07-16 11:00,16,13.61,13.61,13.56,13.57,402
20160301|2015-07-16 11:30,16,13.57,13.64,13.57,13.57,1116
20160301|2015-07-17 02:30,17,13.62,13.62,13.54,13.57,54
20160301|2015-07-17 03:00,17,13.54,13.54,13.53,13.53,117
20160301|2015-07-17 03:30,17,13.53,13.56,13.49,13.51,242
20160301|2015-07-17 04:00,17,13.52,13.56,13.51,13.54,17
20160301|2015-07-17 04:30,17,13.55,13.55,13.55,13.55,2
20160301|2015-07-17 05:00,17,13.55,13.55,13.55,13.55,3
20160301|2015-07-17 05:30,17,13.54,13.58,13.54,13.55,23
20160301|2015-07-17 06:00,17,13.58,13.59,13.58,13.59,10
20160301|2015-07-17 06:30,17,13.6,13.61,13.6,13.6,18
20160301|2015-07-17 07:00,17,13.61,13.61,13.47,13.49,313
20160301|2015-07-17 07:30,17,13.48,13.48,13.38,13.41,748
20160301|2015-07-17 08:00,17,13.4,13.4,13.35,13.37,443
20160301|2015-07-17 08:30,17,13.37,13.39,13.35,13.36,173
20160301|2015-07-17 09:00,17,13.35,13.42,13.33,13.42,809
20160301|2015-07-17 09:30,17,13.42,13.46,13.39,13.39,317
20160301|2015-07-17 10:00,17,13.39,13.4,13.35,13.35,225
20160301|2015-07-17 10:30,17,13.36,13.41,13.35,13.35,355
20160301|2015-07-17 11:00,17,13.35,13.39,13.35,13.36,128
20160301|2015-07-17 11:30,17,13.36,13.39,13.32,13.35,1408
20160301|2015-07-20 02:30,20,13.28,13.28,13.16,13.23,848
20160301|2015-07-20 03:00,20,13.24,13.26,13.24,13.25,164
20160301|2015-07-20 03:30,20,13.25,13.25,13.22,13.23,83
20160301|2015-07-20 04:00,20,13.23,13.23,13.21,13.22,52
20160301|2015-07-20 04:30,20,13.22,13.23,13.22,13.22,60
20160301|2015-07-20 05:00,20,13.22,13.22,13.21,13.21,38
20160301|2015-07-20 05:30,20,13.22,13.22,13.19,13.2,219
20160301|2015-07-20 06:00,20,13.2,13.2,13.19,13.19,39
20160301|2015-07-20 06:30,20,13.2,13.2,13.19,13.19,7
20160301|2015-07-20 07:00,20,13.2,13.2,13.1,13.12,988
20160301|2015-07-20 07:30,20,13.12,13.14,13.08,13.12,544
20160301|2015-07-20 08:00,20,13.12,13.14,13.1,13.1,487
20160301|2015-07-20 08:30,20,13.11,13.11,13.05,13.05,454
20160301|2015-07-20 09:00,20,13.05,13.06,13.04,13.04,315
20160301|2015-07-20 09:30,20,13.04,13.04,12.95,12.98,2616
20160301|2015-07-20 10:00,20,12.98,13.01,12.95,12.95,721
20160301|2015-07-20 10:30,20,12.95,12.96,12.92,12.93,902
20160301|2015-07-20 11:00,20,12.93,12.94,12.86,12.86,1565
20160301|2015-07-20 11:30,20,12.86,12.99,12.85,12.98,2928
20160301|2015-07-21 02:30,21,12.99,13.04,12.96,13.02,591
20160301|2015-07-21 03:00,21,13,13.12,13,13.09,199
20160301|2015-07-21 03:30,21,13.09,13.11,13.05,13.07,258
20160301|2015-07-21 04:00,21,13.07,13.11,13.03,13.03,90
20160301|2015-07-21 04:30,21,13.05,13.08,13.03,13.06,66
20160301|2015-07-21 05:00,21,13.08,13.09,13.05,13.09,53
20160301|2015-07-21 05:30,21,13.09,13.09,13.06,13.06,94
20160301|2015-07-21 06:00,21,13.06,13.06,13.03,13.03,55
20160301|2015-07-21 06:30,21,13.02,13.02,12.95,12.96,259
20160301|2015-07-21 07:00,21,12.95,12.96,12.9,12.92,522
20160301|2015-07-21 07:30,21,12.92,12.92,12.85,12.85,396
20160301|2015-07-21 08:00,21,12.86,12.93,12.85,12.9,618
20160301|2015-07-21 08:30,21,12.9,12.96,12.88,12.92,284
20160301|2015-07-21 09:00,21,12.92,12.94,12.86,12.87,473
20160301|2015-07-21 09:30,21,12.87,12.9,12.85,12.86,94
20160301|2015-07-21 10:00,21,12.87,12.88,12.85,12.85,349
20160301|2015-07-21 10:30,21,12.86,12.92,12.85,12.88,381
20160301|2015-07-21 11:00,21,12.88,12.9,12.87,12.89,484
20160301|2015-07-21 11:30,21,12.88,12.93,12.85,12.93,799
20160301|2015-07-21 12:00,21,12.92,12.92,12.92,12.92,3
20160301|2015-07-22 02:30,22,12.95,12.98,12.93,12.93,385
20160301|2015-07-22 03:00,22,12.94,12.98,12.94,12.96,43
20160301|2015-07-22 03:30,22,12.94,12.97,12.94,12.96,7
20160301|2015-07-22 04:00,22,12.95,12.95,12.93,12.94,15
20160301|2015-07-22 04:30,22,12.94,12.96,12.93,12.95,75
20160301|2015-07-22 05:00,22,12.94,12.95,12.94,12.95,6
20160301|2015-07-22 05:30,22,12.95,12.97,12.94,12.96,110
20160301|2015-07-22 06:00,22,12.96,12.97,12.96,12.96,108
20160301|2015-07-22 06:30,22,12.97,12.97,12.93,12.93,45
20160301|2015-07-22 07:00,22,12.92,12.94,12.87,12.87,287
20160301|2015-07-22 07:30,22,12.88,12.89,12.86,12.89,749
20160301|2015-07-22 08:00,22,12.89,12.89,12.87,12.88,611
20160301|2015-07-22 08:30,22,12.87,12.89,12.86,12.88,375
20160301|2015-07-22 09:00,22,12.88,12.88,12.84,12.87,387
20160301|2015-07-22 09:30,22,12.87,12.87,12.84,12.84,233
20160301|2015-07-22 10:00,22,12.84,12.86,12.82,12.83,486
20160301|2015-07-22 10:30,22,12.82,12.83,12.79,12.81,638
20160301|2015-07-22 11:00,22,12.8,12.84,12.8,12.84,348
20160301|2015-07-22 11:30,22,12.84,12.84,12.78,12.81,1116
20160301|2015-07-23 02:30,23,12.82,12.87,12.79,12.85,361
20160301|2015-07-23 03:00,23,12.85,12.88,12.85,12.86,83
20160301|2015-07-23 03:30,23,12.84,12.86,12.84,12.86,24
20160301|2015-07-23 04:00,23,12.84,12.84,12.84,12.84,8
20160301|2015-07-23 04:30,23,12.83,12.84,12.83,12.84,19
20160301|2015-07-23 05:00,23,12.83,12.83,12.82,12.82,14
20160301|2015-07-23 05:30,23,12.83,12.84,12.83,12.84,10
20160301|2015-07-23 06:00,23,12.84,12.84,12.81,12.84,47
20160301|2015-07-23 06:30,23,12.83,12.84,12.83,12.83,17
20160301|2015-07-23 07:00,23,12.81,12.81,12.73,12.75,1261
20160301|2015-07-23 07:30,23,12.75,12.79,12.73,12.75,386
20160301|2015-07-23 08:00,23,12.75,12.79,12.72,12.73,521
20160301|2015-07-23 08:30,23,12.74,12.82,12.72,12.8,428
20160301|2015-07-23 09:00,23,12.8,12.83,12.75,12.76,675
20160301|2015-07-23 09:30,23,12.76,12.78,12.74,12.75,567
20160301|2015-07-23 10:00,23,12.76,12.84,12.76,12.82,693
20160301|2015-07-23 10:30,23,12.82,12.84,12.78,12.83,262
20160301|2015-07-23 11:00,23,12.84,12.86,12.8,12.82,586
20160301|2015-07-23 11:30,23,12.83,12.86,12.81,12.85,1481
20160301|2015-07-24 02:30,24,12.84,12.93,12.84,12.92,366
20160301|2015-07-24 03:00,24,12.91,12.95,12.91,12.94,149
20160301|2015-07-24 03:30,24,12.95,12.95,12.91,12.93,47
20160301|2015-07-24 04:00,24,12.92,12.96,12.92,12.95,31
20160301|2015-07-24 04:30,24,12.92,12.93,12.91,12.93,23
20160301|2015-07-24 05:00,24,12.93,12.94,12.93,12.94,4
20160301|2015-07-24 05:30,24,12.92,12.93,12.91,12.91,30
20160301|2015-07-24 06:00,24,12.92,12.92,12.88,12.89,237
20160301|2015-07-24 06:30,24,12.89,12.92,12.87,12.87,328
20160301|2015-07-24 07:00,24,12.87,12.87,12.71,12.73,797
20160301|2015-07-24 07:30,24,12.73,12.74,12.67,12.69,900
20160301|2015-07-24 08:00,24,12.69,12.69,12.65,12.66,341
20160301|2015-07-24 08:30,24,12.65,12.68,12.64,12.67,284
20160301|2015-07-24 09:00,24,12.67,12.68,12.56,12.57,958
20160301|2015-07-24 09:30,24,12.57,12.58,12.54,12.58,396
20160301|2015-07-24 10:00,24,12.57,12.6,12.56,12.57,386
20160301|2015-07-24 10:30,24,12.58,12.66,12.58,12.63,263
20160301|2015-07-24 11:00,24,12.62,12.65,12.59,12.62,414
20160301|2015-07-24 11:30,24,12.61,12.63,12.54,12.57,1728
20160301|2015-07-27 02:30,27,12.64,12.7,12.57,12.61,838
20160301|2015-07-27 03:00,27,12.63,12.68,12.63,12.68,202
20160301|2015-07-27 03:30,27,12.68,12.68,12.67,12.67,67
20160301|2015-07-27 04:00,27,12.67,12.7,12.66,12.69,531
20160301|2015-07-27 04:30,27,12.68,12.68,12.67,12.67,13
20160301|2015-07-27 05:00,27,12.68,12.68,12.65,12.65,42
20160301|2015-07-27 05:30,27,12.65,12.66,12.62,12.65,116
20160301|2015-07-27 06:00,27,12.65,12.65,12.63,12.63,29
20160301|2015-07-27 06:30,27,12.62,12.62,12.57,12.58,269
20160301|2015-07-27 07:00,27,12.58,12.58,12.5,12.51,654
20160301|2015-07-27 07:30,27,12.51,12.57,12.5,12.54,499
20160301|2015-07-27 08:00,27,12.55,12.6,12.54,12.6,649
20160301|2015-07-27 08:30,27,12.6,12.63,12.59,12.61,423
20160301|2015-07-27 09:00,27,12.61,12.63,12.59,12.59,233
20160301|2015-07-27 09:30,27,12.58,12.62,12.58,12.62,217
20160301|2015-07-27 10:00,27,12.6,12.65,12.6,12.64,721
20160301|2015-07-27 10:30,27,12.63,12.63,12.57,12.58,308
20160301|2015-07-27 11:00,27,12.59,12.62,12.52,12.53,261
20160301|2015-07-27 11:30,27,12.53,12.54,12.49,12.51,1348
20160301|2015-07-28 02:30,28,12.52,12.57,12.52,12.56,363
20160301|2015-07-28 03:00,28,12.57,12.59,12.57,12.58,34
20160301|2015-07-28 03:30,28,12.58,12.58,12.57,12.58,40
20160301|2015-07-28 04:00,28,12.57,12.58,12.56,12.57,61
20160301|2015-07-28 04:30,28,12.58,12.58,12.56,12.56,21
20160301|2015-07-28 05:00,28,12.58,12.6,12.57,12.57,60
20160301|2015-07-28 05:30,28,12.58,12.58,12.57,12.57,18
20160301|2015-07-28 06:00,28,12.57,12.58,12.56,12.56,83
20160301|2015-07-28 06:30,28,12.57,12.6,12.55,12.58,235
20160301|2015-07-28 07:00,28,12.59,12.62,12.57,12.6,369
20160301|2015-07-28 07:30,28,12.59,12.59,12.53,12.55,418
20160301|2015-07-28 08:00,28,12.55,12.58,12.52,12.57,398
20160301|2015-07-28 08:30,28,12.57,12.57,12.52,12.53,238
20160301|2015-07-28 09:00,28,12.54,12.54,12.47,12.48,744
20160301|2015-07-28 09:30,28,12.48,12.52,12.48,12.5,242
20160301|2015-07-28 10:00,28,12.5,12.51,12.48,12.5,254
20160301|2015-07-28 10:30,28,12.51,12.52,12.49,12.5,205
20160301|2015-07-28 11:00,28,12.49,12.49,12.43,12.44,1048
20160301|2015-07-28 11:30,28,12.44,12.45,12.41,12.41,1788
20160301|2015-07-29 02:30,29,12.51,12.55,12.5,12.51,505
20160301|2015-07-29 03:00,29,12.51,12.55,12.51,12.54,71
20160301|2015-07-29 03:30,29,12.54,12.58,12.54,12.57,28
20160301|2015-07-29 04:00,29,12.56,12.63,12.56,12.62,745
20160301|2015-07-29 04:30,29,12.61,12.61,12.57,12.6,209
20160301|2015-07-29 05:00,29,12.61,12.63,12.6,12.62,82
20160301|2015-07-29 05:30,29,12.6,12.6,12.57,12.57,55
20160301|2015-07-29 06:00,29,12.57,12.58,12.56,12.56,113
20160301|2015-07-29 06:30,29,12.57,12.58,12.48,12.51,720
20160301|2015-07-29 07:00,29,12.51,12.59,12.51,12.59,569
20160301|2015-07-29 07:30,29,12.58,12.6,12.58,12.59,332
20160301|2015-07-29 08:00,29,12.58,12.6,12.56,12.58,164
20160301|2015-07-29 08:30,29,12.58,12.58,12.54,12.58,269
20160301|2015-07-29 09:00,29,12.58,12.58,12.54,12.56,752
20160301|2015-07-29 09:30,29,12.57,12.8,12.55,12.73,2934
20160301|2015-07-29 10:00,29,12.74,12.76,12.67,12.71,901
20160301|2015-07-29 10:30,29,12.71,12.71,12.68,12.71,576
20160301|2015-07-29 11:00,29,12.71,12.72,12.69,12.69,589
20160301|2015-07-29 11:30,29,12.69,12.7,12.6,12.61,2374
20160301|2015-07-30 02:30,30,12.66,12.77,12.66,12.76,320
20160301|2015-07-30 03:00,30,12.74,12.78,12.74,12.76,50
20160301|2015-07-30 03:30,30,12.74,12.77,12.72,12.76,39
20160301|2015-07-30 04:00,30,12.76,12.76,12.74,12.74,18
20160301|2015-07-30 04:30,30,12.75,12.76,12.75,12.75,79
20160301|2015-07-30 05:00,30,12.77,12.78,12.73,12.73,30
20160301|2015-07-30 05:30,30,12.74,12.75,12.72,12.74,126
20160301|2015-07-30 06:00,30,12.74,12.75,12.71,12.75,108
20160301|2015-07-30 06:30,30,12.74,12.74,12.66,12.69,201
20160301|2015-07-30 07:00,30,12.69,12.77,12.66,12.7,410
20160301|2015-07-30 07:30,30,12.7,12.7,12.63,12.65,716
20160301|2015-07-30 08:00,30,12.66,12.73,12.65,12.72,602
20160301|2015-07-30 08:30,30,12.72,12.75,12.71,12.75,472
20160301|2015-07-30 09:00,30,12.74,12.74,12.67,12.71,544
20160301|2015-07-30 09:30,30,12.7,12.7,12.64,12.67,449
20160301|2015-07-30 10:00,30,12.68,12.7,12.64,12.66,365
20160301|2015-07-30 10:30,30,12.67,12.68,12.64,12.66,298
20160301|2015-07-30 11:00,30,12.65,12.65,12.54,12.54,1318
20160301|2015-07-30 11:30,30,12.55,12.6,12.5,12.51,1378
20160301|2015-07-31 02:30,31,12.52,12.56,12.52,12.53,212
20160301|2015-07-31 03:00,31,12.53,12.54,12.53,12.53,26
20160301|2015-07-31 03:30,31,12.52,12.53,12.52,12.53,60
20160301|2015-07-31 04:00,31,12.53,12.53,12.52,12.53,10
20160301|2015-07-31 04:30,31,12.53,12.54,12.52,12.54,14
20160301|2015-07-31 05:00,31,12.54,12.54,12.54,12.54,5
20160301|2015-07-31 05:30,31,12.53,12.53,12.52,12.53,13
20160301|2015-07-31 06:00,31,12.52,12.52,12.51,12.51,50
20160301|2015-07-31 06:30,31,12.53,12.56,12.49,12.52,207
20160301|2015-07-31 07:00,31,12.52,12.53,12.48,12.5,540
20160301|2015-07-31 07:30,31,12.53,12.57,12.52,12.53,278
20160301|2015-07-31 08:00,31,12.53,12.59,12.51,12.56,553
20160301|2015-07-31 08:30,31,12.56,12.56,12.46,12.47,1057
20160301|2015-07-31 09:00,31,12.47,12.48,12.42,12.48,568
20160301|2015-07-31 09:30,31,12.47,12.52,12.46,12.49,585
20160301|2015-07-31 10:00,31,12.49,12.58,12.49,12.55,639
20160301|2015-07-31 10:30,31,12.55,12.55,12.48,12.48,499
20160301|2015-07-31 11:00,31,12.48,12.48,12.44,12.46,454
20160301|2015-07-31 11:30,31,12.46,12.47,12.38,12.44,1283
20160301|2015-08-03 02:30,3,12.41,12.45,12.36,12.38,291
20160301|2015-08-03 03:00,3,12.39,12.4,12.35,12.36,357
20160301|2015-08-03 03:30,3,12.34,12.38,12.34,12.38,332
20160301|2015-08-03 04:00,3,12.37,12.38,12.35,12.35,241
20160301|2015-08-03 04:30,3,12.35,12.37,12.34,12.36,106
20160301|2015-08-03 05:00,3,12.36,12.36,12.34,12.34,143
20160301|2015-08-03 05:30,3,12.34,12.34,12.33,12.34,248
20160301|2015-08-03 06:00,3,12.34,12.34,12.31,12.32,234
20160301|2015-08-03 06:30,3,12.33,12.33,12.29,12.29,456
20160301|2015-08-03 07:00,3,12.28,12.29,12.22,12.23,1312
20160301|2015-08-03 07:30,3,12.22,12.25,12.19,12.21,851
20160301|2015-08-03 08:00,3,12.21,12.24,12.2,12.23,602
20160301|2015-08-03 08:30,3,12.23,12.28,12.22,12.25,1059
20160301|2015-08-03 09:00,3,12.25,12.27,12.2,12.22,1201
20160301|2015-08-03 09:30,3,12.22,12.27,12.21,12.21,555
20160301|2015-08-03 10:00,3,12.21,12.27,12.21,12.26,404
20160301|2015-08-03 10:30,3,12.26,12.28,12.24,12.26,333
20160301|2015-08-03 11:00,3,12.25,12.27,12.22,12.24,919
20160301|2015-08-03 11:30,3,12.25,12.26,12.14,12.15,3034
20160301|2015-08-04 02:30,4,12.18,12.18,12.16,12.17,221
20160301|2015-08-04 03:00,4,12.17,12.18,12.17,12.17,115
20160301|2015-08-04 03:30,4,12.18,12.2,12.17,12.2,90
20160301|2015-08-04 04:00,4,12.19,12.21,12.19,12.2,179
20160301|2015-08-04 04:30,4,12.21,12.22,12.19,12.19,36
20160301|2015-08-04 05:00,4,12.2,12.27,12.2,12.25,1077
20160301|2015-08-04 05:30,4,12.25,12.25,12.2,12.24,76
20160301|2015-08-04 06:00,4,12.23,12.26,12.22,12.25,117
20160301|2015-08-04 06:30,4,12.25,12.26,12.21,12.21,459
20160301|2015-08-04 07:00,4,12.22,12.22,12.11,12.11,1233
20160301|2015-08-04 07:30,4,12.12,12.13,12.1,12.12,426
20160301|2015-08-04 08:00,4,12.11,12.12,12.08,12.12,322
20160301|2015-08-04 08:30,4,12.12,12.14,12.11,12.13,673
20160301|2015-08-04 09:00,4,12.13,12.21,12.12,12.19,1168
20160301|2015-08-04 09:30,4,12.19,12.2,12.16,12.17,498
20160301|2015-08-04 10:00,4,12.18,12.21,12.16,12.2,241
20160301|2015-08-04 10:30,4,12.19,12.25,12.18,12.22,1104
20160301|2015-08-04 11:00,4,12.21,12.25,12.21,12.23,260
20160301|2015-08-04 11:30,4,12.24,12.28,12.21,12.26,1155
20160301|2015-08-05 02:30,5,12.28,12.29,12.26,12.29,233
20160301|2015-08-05 03:00,5,12.28,12.28,12.27,12.28,34
20160301|2015-08-05 03:30,5,12.27,12.27,12.24,12.25,135
20160301|2015-08-05 04:00,5,12.24,12.25,12.21,12.21,34
20160301|2015-08-05 04:30,5,12.21,12.23,12.21,12.22,24
20160301|2015-08-05 05:00,5,12.22,12.24,12.22,12.24,29
20160301|2015-08-05 05:30,5,12.24,12.25,12.24,12.25,12
20160301|2015-08-05 06:00,5,12.25,12.26,12.23,12.24,12
20160301|2015-08-05 06:30,5,12.23,12.23,12.22,12.23,84
20160301|2015-08-05 07:00,5,12.22,12.24,12.18,12.2,511
20160301|2015-08-05 07:30,5,12.2,12.21,12.16,12.21,319
20160301|2015-08-05 08:00,5,12.22,12.22,12.15,12.15,310
20160301|2015-08-05 08:30,5,12.15,12.16,12.08,12.11,1231
20160301|2015-08-05 09:00,5,12.1,12.13,12.07,12.12,396
20160301|2015-08-05 09:30,5,12.12,12.19,12.11,12.15,827
20160301|2015-08-05 10:00,5,12.14,12.15,12.09,12.12,242
20160301|2015-08-05 10:30,5,12.11,12.12,12.09,12.1,224
20160301|2015-08-05 11:00,5,12.1,12.12,12.07,12.08,541
20160301|2015-08-05 11:30,5,12.07,12.08,11.99,12.02,2108
20160301|2015-08-06 02:30,6,11.95,11.98,11.88,11.91,868
20160301|2015-08-06 03:00,6,11.9,11.96,11.9,11.93,106
20160301|2015-08-06 03:30,6,11.93,11.97,11.93,11.95,126
20160301|2015-08-06 04:00,6,11.97,11.99,11.96,11.96,156
20160301|2015-08-06 04:30,6,11.95,11.96,11.95,11.96,19
20160301|2015-08-06 05:00,6,11.96,11.96,11.93,11.95,135
20160301|2015-08-06 05:30,6,11.96,12,11.96,11.99,103
20160301|2015-08-06 06:00,6,12,12.01,11.94,11.95,198
20160301|2015-08-06 06:30,6,11.94,11.97,11.94,11.96,151
20160301|2015-08-06 07:00,6,11.97,11.98,11.88,11.89,751
20160301|2015-08-06 07:30,6,11.89,11.98,11.88,11.97,485
20160301|2015-08-06 08:00,6,11.97,12.01,11.96,12.01,854
20160301|2015-08-06 08:30,6,12,12.01,11.93,11.94,714
20160301|2015-08-06 09:00,6,11.95,11.95,11.89,11.9,168
20160301|2015-08-06 09:30,6,11.9,11.91,11.85,11.88,1253
20160301|2015-08-06 10:00,6,11.87,11.88,11.82,11.82,996
20160301|2015-08-06 10:30,6,11.82,11.84,11.81,11.83,673
20160301|2015-08-06 11:00,6,11.83,11.85,11.82,11.83,1450
20160301|2015-08-06 11:30,6,11.83,11.85,11.79,11.83,1856
20160301|2015-08-07 02:30,7,11.84,11.89,11.84,11.88,256
20160301|2015-08-07 03:00,7,11.89,11.91,11.89,11.91,72
20160301|2015-08-07 03:30,7,11.91,11.95,11.91,11.94,104
20160301|2015-08-07 04:00,7,11.94,11.98,11.93,11.96,215
20160301|2015-08-07 04:30,7,11.95,11.96,11.93,11.95,38
20160301|2015-08-07 05:00,7,11.96,12.01,11.94,12.01,335
20160301|2015-08-07 05:30,7,12,12.04,11.99,12,474
20160301|2015-08-07 06:00,7,11.99,11.99,11.94,11.96,131
20160301|2015-08-07 06:30,7,11.96,11.96,11.95,11.96,25
20160301|2015-08-07 07:00,7,11.95,12,11.95,11.95,591
20160301|2015-08-07 07:30,7,11.94,11.95,11.85,11.95,956
20160301|2015-08-07 08:00,7,11.95,12.01,11.92,12,1159
20160301|2015-08-07 08:30,7,12,12.07,11.99,12.07,1145
20160301|2015-08-07 09:00,7,12.07,12.11,12.04,12.05,1771
20160301|2015-08-07 09:30,7,12.05,12.08,12.03,12.04,889
20160301|2015-08-07 10:00,7,12.05,12.07,12.02,12.03,817
20160301|2015-08-07 10:30,7,12.04,12.04,11.93,11.94,791
20160301|2015-08-07 11:00,7,11.95,11.96,11.88,11.92,1057
20160301|2015-08-07 11:30,7,11.91,11.95,11.89,11.92,1477
20160301|2015-08-10 02:30,10,11.87,11.87,11.8,11.84,176
20160301|2015-08-10 03:00,10,11.85,11.87,11.85,11.87,70
20160301|2015-08-10 03:30,10,11.86,11.86,11.84,11.85,243
20160301|2015-08-10 04:00,10,11.86,11.87,11.85,11.86,65
20160301|2015-08-10 04:30,10,11.85,11.85,11.81,11.83,271
20160301|2015-08-10 05:00,10,11.82,11.84,11.78,11.8,381
20160301|2015-08-10 05:30,10,11.8,11.82,11.8,11.82,64
20160301|2015-08-10 06:00,10,11.81,11.85,11.81,11.84,198
20160301|2015-08-10 06:30,10,11.84,11.85,11.82,11.84,331
20160301|2015-08-10 07:00,10,11.84,11.84,11.78,11.79,607
20160301|2015-08-10 07:30,10,11.8,11.8,11.77,11.79,396
20160301|2015-08-10 08:00,10,11.79,11.82,11.74,11.74,630
20160301|2015-08-10 08:30,10,11.74,11.77,11.73,11.74,435
20160301|2015-08-10 09:00,10,11.74,11.77,11.72,11.75,373
20160301|2015-08-10 09:30,10,11.75,11.77,11.71,11.72,888
20160301|2015-08-10 10:00,10,11.72,11.73,11.68,11.68,657
20160301|2015-08-10 10:30,10,11.68,11.72,11.65,11.68,1503
20160301|2015-08-10 11:00,10,11.68,11.8,11.68,11.8,490
20160301|2015-08-10 11:30,10,11.78,11.86,11.72,11.85,1076
20160301|2015-08-11 02:30,11,11.9,11.93,11.86,11.92,274
20160301|2015-08-11 03:00,11,11.92,11.96,11.91,11.95,80
20160301|2015-08-11 03:30,11,11.94,11.94,11.92,11.94,171
20160301|2015-08-11 04:00,11,11.94,11.94,11.89,11.92,135
20160301|2015-08-11 04:30,11,11.92,11.92,11.87,11.92,174
20160301|2015-08-11 05:00,11,11.91,11.92,11.88,11.9,83
20160301|2015-08-11 05:30,11,11.89,11.9,11.88,11.9,37
20160301|2015-08-11 06:00,11,11.9,11.92,11.89,11.89,103
20160301|2015-08-11 06:30,11,11.89,11.97,11.88,11.94,410
20160301|2015-08-11 07:00,11,11.92,11.93,11.83,11.83,1033
20160301|2015-08-11 07:30,11,11.83,11.87,11.79,11.82,564
20160301|2015-08-11 08:00,11,11.83,11.83,11.75,11.75,456
20160301|2015-08-11 08:30,11,11.76,11.78,11.7,11.71,1582
20160301|2015-08-11 09:00,11,11.7,11.71,11.66,11.68,640
20160301|2015-08-11 09:30,11,11.68,11.7,11.65,11.7,433
20160301|2015-08-11 10:00,11,11.7,11.8,11.69,11.75,911
20160301|2015-08-11 10:30,11,11.76,11.82,11.73,11.82,361
20160301|2015-08-11 11:00,11,11.82,11.89,11.82,11.87,1079
20160301|2015-08-11 11:30,11,11.87,11.89,11.82,11.85,1968
20160301|2015-08-12 02:30,12,11.85,11.9,11.83,11.87,161
20160301|2015-08-12 03:00,12,11.87,11.88,11.87,11.88,30
20160301|2015-08-12 03:30,12,11.86,11.91,11.86,11.91,218
20160301|2015-08-12 04:00,12,11.91,11.92,11.91,11.92,59
20160301|2015-08-12 04:30,12,11.91,11.91,11.88,11.91,75
20160301|2015-08-12 05:00,12,11.91,11.91,11.88,11.9,317
20160301|2015-08-12 05:30,12,11.9,11.9,11.9,11.9,4
20160301|2015-08-12 06:00,12,11.9,11.9,11.86,11.86,76
20160301|2015-08-12 06:30,12,11.86,11.87,11.84,11.85,226
20160301|2015-08-12 07:00,12,11.84,11.89,11.84,11.86,549
20160301|2015-08-12 07:30,12,11.87,11.89,11.84,11.85,509
20160301|2015-08-12 08:00,12,11.86,11.87,11.77,11.77,930
20160301|2015-08-12 08:30,12,11.77,11.8,11.76,11.77,353
20160301|2015-08-12 09:00,12,11.76,11.8,11.75,11.77,429
20160301|2015-08-12 09:30,12,11.77,11.8,11.75,11.78,422
20160301|2015-08-12 10:00,12,11.77,11.85,11.76,11.84,311
20160301|2015-08-12 10:30,12,11.82,11.83,11.79,11.81,287
20160301|2015-08-12 11:00,12,11.8,11.81,11.68,11.7,1592
20160301|2015-08-12 11:30,12,11.7,11.81,11.65,11.81,2024
20160301|2015-08-13 02:30,13,11.79,11.84,11.76,11.79,219
20160301|2015-08-13 03:00,13,11.8,11.81,11.79,11.79,37
20160301|2015-08-13 03:30,13,11.79,11.83,11.79,11.83,103
20160301|2015-08-13 04:00,13,11.82,11.84,11.82,11.83,87
20160301|2015-08-13 04:30,13,11.84,11.88,11.83,11.86,377
20160301|2015-08-13 05:00,13,11.85,11.86,11.82,11.82,63
20160301|2015-08-13 05:30,13,11.81,11.81,11.81,11.81,1
20160301|2015-08-13 06:00,13,11.82,11.82,11.82,11.82,2
20160301|2015-08-13 06:30,13,11.81,11.83,11.75,11.79,609
20160301|2015-08-13 07:00,13,11.79,11.86,11.78,11.83,423
20160301|2015-08-13 07:30,13,11.84,11.85,11.8,11.83,152
20160301|2015-08-13 08:00,13,11.83,11.86,11.82,11.85,351
20160301|2015-08-13 08:30,13,11.85,11.86,11.81,11.81,247
20160301|2015-08-13 09:00,13,11.81,11.82,11.77,11.81,330
20160301|2015-08-13 09:30,13,11.82,11.84,11.78,11.79,1051
20160301|2015-08-13 10:00,13,11.78,11.79,11.7,11.7,1110
20160301|2015-08-13 10:30,13,11.7,11.74,11.69,11.74,334
20160301|2015-08-13 11:00,13,11.74,11.76,11.7,11.75,189
20160301|2015-08-13 11:30,13,11.75,11.79,11.72,11.76,1349
20160301|2015-08-14 02:30,14,11.76,11.82,11.73,11.79,217
20160301|2015-08-14 03:00,14,11.8,11.81,11.78,11.78,131
20160301|2015-08-14 03:30,14,11.77,11.82,11.77,11.81,39
20160301|2015-08-14 04:00,14,11.81,11.83,11.81,11.83,10
20160301|2015-08-14 04:30,14,11.84,11.84,11.81,11.81,14
20160301|2015-08-14 05:00,14,11.81,11.82,11.76,11.76,89
20160301|2015-08-14 05:30,14,11.77,11.77,11.73,11.73,123
20160301|2015-08-14 06:00,14,11.72,11.73,11.69,11.72,469
20160301|2015-08-14 06:30,14,11.71,11.73,11.7,11.7,66
20160301|2015-08-14 07:00,14,11.7,11.77,11.69,11.73,262
20160301|2015-08-14 07:30,14,11.73,11.77,11.73,11.76,251
20160301|2015-08-14 08:00,14,11.76,11.76,11.71,11.76,402
20160301|2015-08-14 08:30,14,11.75,11.85,11.75,11.83,1100
20160301|2015-08-14 09:00,14,11.83,11.85,11.79,11.83,675
20160301|2015-08-14 09:30,14,11.83,11.89,11.83,11.85,634
20160301|2015-08-14 10:00,14,11.84,11.87,11.84,11.87,346
20160301|2015-08-14 10:30,14,11.87,11.88,11.85,11.87,278
20160301|2015-08-14 11:00,14,11.88,11.88,11.82,11.83,378
20160301|2015-08-14 11:30,14,11.84,11.88,11.83,11.88,839
20160301|2015-08-17 02:30,17,11.88,11.88,11.83,11.85,179
20160301|2015-08-17 03:00,17,11.85,11.85,11.72,11.74,391
20160301|2015-08-17 03:30,17,11.75,11.75,11.74,11.75,51
20160301|2015-08-17 04:00,17,11.73,11.75,11.73,11.75,19
20160301|2015-08-17 04:30,17,11.75,11.78,11.75,11.78,134
20160301|2015-08-17 05:00,17,11.77,11.79,11.77,11.79,10
20160301|2015-08-17 05:30,17,11.8,11.8,11.77,11.77,5
20160301|2015-08-17 06:00,17,11.76,11.77,11.76,11.77,5
20160301|2015-08-17 06:30,17,11.77,11.78,11.77,11.78,18
20160301|2015-08-17 07:00,17,11.77,11.8,11.75,11.76,321
20160301|2015-08-17 07:30,17,11.76,11.81,11.74,11.78,360
20160301|2015-08-17 08:00,17,11.77,11.78,11.74,11.75,255
20160301|2015-08-17 08:30,17,11.76,11.8,11.75,11.8,114
20160301|2015-08-17 09:00,17,11.79,11.83,11.78,11.81,274
20160301|2015-08-17 09:30,17,11.81,11.82,11.79,11.81,327
20160301|2015-08-17 10:00,17,11.81,11.82,11.77,11.78,248
20160301|2015-08-17 10:30,17,11.77,11.8,11.77,11.8,103
20160301|2015-08-17 11:00,17,11.79,11.8,11.75,11.77,166
20160301|2015-08-17 11:30,17,11.77,11.84,11.76,11.83,793
20160301|2015-08-18 02:30,18,11.8,11.8,11.65,11.69,805
20160301|2015-08-18 03:00,18,11.7,11.75,11.7,11.75,93
20160301|2015-08-18 03:30,18,11.74,11.76,11.74,11.76,92
20160301|2015-08-18 04:00,18,11.75,11.75,11.74,11.74,35
20160301|2015-08-18 04:30,18,11.74,11.74,11.72,11.72,85
20160301|2015-08-18 05:00,18,11.72,11.73,11.72,11.73,11
20160301|2015-08-18 05:30,18,11.73,11.76,11.73,11.76,96
20160301|2015-08-18 06:00,18,11.76,11.77,11.75,11.75,23
20160301|2015-08-18 06:30,18,11.75,11.8,11.75,11.79,163
20160301|2015-08-18 07:00,18,11.79,11.81,11.76,11.78,329
20160301|2015-08-18 07:30,18,11.77,11.79,11.74,11.76,236
20160301|2015-08-18 08:00,18,11.77,11.78,11.73,11.75,258
20160301|2015-08-18 08:30,18,11.74,11.76,11.73,11.74,385
20160301|2015-08-18 09:00,18,11.74,11.79,11.73,11.77,155
20160301|2015-08-18 09:30,18,11.77,11.95,11.76,11.92,949
20160301|2015-08-18 10:00,18,11.92,12.03,11.92,12,1091
20160301|2015-08-18 10:30,18,12,12.08,12,12.01,1069
20160301|2015-08-18 11:00,18,12.01,12.02,11.93,11.94,684
20160301|2015-08-18 11:30,18,11.94,12,11.9,11.92,1300
20160301|2015-08-19 02:30,19,11.94,11.94,11.9,11.92,205
20160301|2015-08-19 03:00,19,11.92,11.93,11.91,11.91,73
20160301|2015-08-19 03:30,19,11.91,11.93,11.91,11.93,57
20160301|2015-08-19 04:00,19,11.92,11.95,11.92,11.94,264
20160301|2015-08-19 04:30,19,11.95,11.96,11.94,11.95,80
20160301|2015-08-19 05:00,19,11.95,11.98,11.95,11.97,66
20160301|2015-08-19 05:30,19,11.98,11.99,11.98,11.98,57
20160301|2015-08-19 06:00,19,11.98,11.98,11.94,11.94,237
20160301|2015-08-19 06:30,19,11.93,11.97,11.93,11.95,80
20160301|2015-08-19 07:00,19,11.96,11.97,11.9,11.9,585
20160301|2015-08-19 07:30,19,11.91,11.91,11.86,11.87,842
20160301|2015-08-19 08:00,19,11.87,11.88,11.85,11.86,225
20160301|2015-08-19 08:30,19,11.86,11.92,11.86,11.9,479
20160301|2015-08-19 09:00,19,11.91,11.93,11.87,11.88,331
20160301|2015-08-19 09:30,19,11.88,11.91,11.86,11.87,403
20160301|2015-08-19 10:00,19,11.87,11.9,11.85,11.86,493
20160301|2015-08-19 10:30,19,11.86,11.86,11.8,11.82,549
20160301|2015-08-19 11:00,19,11.82,11.85,11.82,11.83,187
20160301|2015-08-19 11:30,19,11.84,11.84,11.78,11.82,940
20160301|2015-08-20 02:30,20,11.81,11.84,11.81,11.81,39
20160301|2015-08-20 03:00,20,11.81,11.81,11.8,11.81,98
20160301|2015-08-20 03:30,20,11.8,11.81,11.8,11.8,60
20160301|2015-08-20 04:00,20,11.8,11.81,11.8,11.81,29
20160301|2015-08-20 04:30,20,11.81,11.81,11.8,11.81,17
20160301|2015-08-20 05:00,20,11.8,11.81,11.79,11.8,230
20160301|2015-08-20 05:30,20,11.79,11.8,11.73,11.74,457
20160301|2015-08-20 06:00,20,11.73,11.73,11.72,11.73,284
20160301|2015-08-20 06:30,20,11.73,11.74,11.71,11.71,54
20160301|2015-08-20 07:00,20,11.72,11.73,11.66,11.7,856
20160301|2015-08-20 07:30,20,11.7,11.74,11.68,11.68,287
20160301|2015-08-20 08:00,20,11.69,11.71,11.65,11.68,625
20160301|2015-08-20 08:30,20,11.68,11.73,11.68,11.71,284
20160301|2015-08-20 09:00,20,11.71,11.74,11.68,11.74,217
20160301|2015-08-20 09:30,20,11.74,11.75,11.7,11.74,467
20160301|2015-08-20 10:00,20,11.74,11.8,11.74,11.78,444
20160301|2015-08-20 10:30,20,11.79,11.84,11.78,11.81,398
20160301|2015-08-20 11:00,20,11.81,11.83,11.8,11.81,365
20160301|2015-08-20 11:30,20,11.81,11.84,11.8,11.84,805
20160301|2015-08-21 02:30,21,11.86,11.86,11.81,11.81,411
20160301|2015-08-21 03:00,21,11.81,11.81,11.76,11.76,73
20160301|2015-08-21 03:30,21,11.75,11.76,11.75,11.75,8
20160301|2015-08-21 04:00,21,11.77,11.78,11.77,11.78,5
20160301|2015-08-21 04:30,21,11.77,11.77,11.75,11.76,39
20160301|2015-08-21 05:00,21,11.76,11.76,11.75,11.75,4
20160301|2015-08-21 05:30,21,11.75,11.75,11.75,11.75,22
20160301|2015-08-21 06:30,21,11.75,11.78,11.75,11.77,69
20160301|2015-08-21 07:00,21,11.77,11.82,11.72,11.75,957
20160301|2015-08-21 07:30,21,11.76,11.82,11.75,11.78,419
20160301|2015-08-21 08:00,21,11.77,11.78,11.72,11.73,195
20160301|2015-08-21 08:30,21,11.72,11.74,11.71,11.72,375
20160301|2015-08-21 09:00,21,11.72,11.73,11.66,11.67,1120
20160301|2015-08-21 09:30,21,11.67,11.68,11.57,11.58,1441
20160301|2015-08-21 10:00,21,11.58,11.6,11.55,11.57,731
20160301|2015-08-21 10:30,21,11.57,11.59,11.55,11.59,322
20160301|2015-08-21 11:00,21,11.6,11.66,11.59,11.65,1043
20160301|2015-08-21 11:30,21,11.65,11.65,11.56,11.56,1609
20160301|2015-08-24 02:30,24,11.52,11.52,11.28,11.37,3867
20160301|2015-08-24 03:00,24,11.4,11.42,11.4,11.41,480
20160301|2015-08-24 03:30,24,11.41,11.41,11.38,11.41,218
20160301|2015-08-24 04:00,24,11.4,11.41,11.38,11.38,255
20160301|2015-08-24 04:30,24,11.38,11.41,11.38,11.39,56
20160301|2015-08-24 05:00,24,11.4,11.4,11.38,11.38,99
20160301|2015-08-24 05:30,24,11.39,11.39,11.37,11.38,66
20160301|2015-08-24 06:00,24,11.38,11.39,11.37,11.39,114
20160301|2015-08-24 06:30,24,11.39,11.4,11.36,11.37,267
20160301|2015-08-24 07:00,24,11.37,11.44,11.32,11.44,852
20160301|2015-08-24 07:30,24,11.44,11.44,11.41,11.42,379
20160301|2015-08-24 08:00,24,11.43,11.43,11.33,11.33,738
20160301|2015-08-24 08:30,24,11.33,11.4,11.28,11.4,931
20160301|2015-08-24 09:00,24,11.4,11.46,11.38,11.46,523
20160301|2015-08-24 09:30,24,11.45,11.46,11.41,11.43,484
20160301|2015-08-24 10:00,24,11.44,11.44,11.41,11.43,350
20160301|2015-08-24 10:30,24,11.43,11.48,11.4,11.47,746
20160301|2015-08-24 11:00,24,11.47,11.49,11.47,11.48,470
20160301|2015-08-24 11:30,24,11.48,11.55,11.48,11.53,1901
20160301|2015-08-25 02:30,25,11.61,11.73,11.61,11.67,649
20160301|2015-08-25 03:00,25,11.69,11.74,11.65,11.74,253
20160301|2015-08-25 03:30,25,11.73,11.74,11.69,11.73,353
20160301|2015-08-25 04:00,25,11.73,11.78,11.73,11.74,265
20160301|2015-08-25 04:30,25,11.73,11.74,11.68,11.73,212
20160301|2015-08-25 05:00,25,11.74,11.75,11.73,11.73,478
20160301|2015-08-25 05:30,25,11.74,11.74,11.72,11.72,166
20160301|2015-08-25 06:00,25,11.72,11.72,11.69,11.7,64
20160301|2015-08-25 06:30,25,11.7,11.71,11.66,11.66,202
20160301|2015-08-25 07:00,25,11.67,11.74,11.67,11.72,707
20160301|2015-08-25 07:30,25,11.72,11.78,11.72,11.75,1193
20160301|2015-08-25 08:00,25,11.75,11.75,11.7,11.71,1018
20160301|2015-08-25 08:30,25,11.71,11.71,11.59,11.62,1486
20160301|2015-08-25 09:00,25,11.61,11.69,11.59,11.68,537
20160301|2015-08-25 09:30,25,11.67,11.7,11.62,11.62,322
20160301|2015-08-25 10:00,25,11.63,11.66,11.6,11.65,443
20160301|2015-08-25 10:30,25,11.66,11.68,11.64,11.65,626
20160301|2015-08-25 11:00,25,11.65,11.66,11.62,11.66,583
20160301|2015-08-25 11:30,25,11.66,11.74,11.64,11.71,2627
20160301|2015-08-26 02:30,26,11.71,11.71,11.57,11.58,760
20160301|2015-08-26 03:00,26,11.59,11.61,11.59,11.6,77
20160301|2015-08-26 03:30,26,11.61,11.62,11.61,11.62,44
20160301|2015-08-26 04:00,26,11.61,11.61,11.58,11.58,60
20160301|2015-08-26 04:30,26,11.58,11.6,11.58,11.59,86
20160301|2015-08-26 05:00,26,11.59,11.59,11.59,11.59,40
20160301|2015-08-26 05:30,26,11.6,11.6,11.6,11.6,3
20160301|2015-08-26 06:00,26,11.61,11.63,11.61,11.62,136
20160301|2015-08-26 06:30,26,11.62,11.62,11.58,11.58,92
20160301|2015-08-26 07:00,26,11.56,11.73,11.56,11.67,932
20160301|2015-08-26 07:30,26,11.67,11.68,11.56,11.56,1248
20160301|2015-08-26 08:00,26,11.56,11.65,11.56,11.62,535
20160301|2015-08-26 08:30,26,11.62,11.64,11.58,11.64,683
20160301|2015-08-26 09:00,26,11.64,11.64,11.58,11.61,1228
20160301|2015-08-26 09:30,26,11.62,11.65,11.59,11.61,850
20160301|2015-08-26 10:00,26,11.61,11.64,11.6,11.64,1016
20160301|2015-08-26 10:30,26,11.64,11.64,11.59,11.64,679
20160301|2015-08-26 11:00,26,11.64,11.67,11.64,11.66,690
20160301|2015-08-26 11:30,26,11.67,11.67,11.56,11.58,1698
20160301|2015-08-27 02:30,27,11.66,11.69,11.63,11.64,224
20160301|2015-08-27 03:00,27,11.65,11.66,11.62,11.66,123
20160301|2015-08-27 03:30,27,11.65,11.65,11.61,11.64,117
20160301|2015-08-27 04:00,27,11.64,11.73,11.64,11.71,437
20160301|2015-08-27 04:30,27,11.71,11.71,11.71,11.71,22
20160301|2015-08-27 05:00,27,11.72,11.72,11.69,11.69,254
20160301|2015-08-27 05:30,27,11.69,11.69,11.67,11.67,25
20160301|2015-08-27 06:00,27,11.68,11.68,11.65,11.67,67
20160301|2015-08-27 06:30,27,11.65,11.66,11.62,11.66,102
20160301|2015-08-27 07:00,27,11.65,11.75,11.65,11.74,1735
20160301|2015-08-27 07:30,27,11.74,11.78,11.72,11.77,813
20160301|2015-08-27 08:00,27,11.77,11.82,11.77,11.82,1539
20160301|2015-08-27 08:30,27,11.81,11.83,11.78,11.81,400
20160301|2015-08-27 09:00,27,11.81,11.88,11.8,11.83,1850
20160301|2015-08-27 09:30,27,11.84,11.9,11.82,11.88,1549
20160301|2015-08-27 10:00,27,11.87,11.88,11.81,11.87,1080
20160301|2015-08-27 10:30,27,11.87,11.88,11.81,11.83,698
20160301|2015-08-27 11:00,27,11.84,11.88,11.84,11.86,971
20160301|2015-08-27 11:30,27,11.86,11.94,11.85,11.89,4216
20160301|2015-08-28 02:30,28,11.92,11.96,11.88,11.9,326
20160301|2015-08-28 03:00,28,11.89,11.9,11.86,11.86,227
20160301|2015-08-28 03:30,28,11.86,11.89,11.86,11.88,171
20160301|2015-08-28 04:00,28,11.87,11.89,11.86,11.89,108
20160301|2015-08-28 04:30,28,11.89,11.94,11.88,11.91,179
20160301|2015-08-28 05:00,28,11.92,11.99,11.92,11.97,804
20160301|2015-08-28 05:30,28,11.97,11.97,11.94,11.96,80
20160301|2015-08-28 06:00,28,11.94,11.96,11.92,11.94,44
20160301|2015-08-28 06:30,28,11.95,11.97,11.94,11.94,116
20160301|2015-08-28 07:00,28,11.94,11.98,11.92,11.96,1960
20160301|2015-08-28 07:30,28,11.96,11.98,11.96,11.97,708
20160301|2015-08-28 08:00,28,11.97,11.97,11.82,11.89,1130
20160301|2015-08-28 08:30,28,11.88,11.94,11.81,11.91,1249
20160301|2015-08-28 09:00,28,11.92,11.95,11.9,11.94,751
20160301|2015-08-28 09:30,28,11.94,11.94,11.84,11.86,453
20160301|2015-08-28 10:00,28,11.86,11.93,11.83,11.9,1995
20160301|2015-08-28 10:30,28,11.9,11.9,11.83,11.87,858
20160301|2015-08-28 11:00,28,11.86,11.91,11.82,11.9,527
20160301|2015-08-28 11:30,28,11.91,11.97,11.88,11.95,2251
20160301|2015-08-31 06:30,31,11.96,11.97,11.86,11.86,635
20160301|2015-08-31 07:00,31,11.87,11.94,11.79,11.84,1153
20160301|2015-08-31 07:30,31,11.84,11.85,11.77,11.79,649
20160301|2015-08-31 08:00,31,11.78,11.8,11.66,11.68,1273
20160301|2015-08-31 08:30,31,11.67,11.7,11.56,11.61,2396
20160301|2015-08-31 09:00,31,11.6,11.71,11.59,11.67,1682
20160301|2015-08-31 09:30,31,11.67,11.7,11.62,11.65,745
20160301|2015-08-31 10:00,31,11.64,11.74,11.64,11.72,678
20160301|2015-08-31 10:30,31,11.73,11.8,11.7,11.77,777
20160301|2015-08-31 11:00,31,11.76,11.8,11.74,11.77,1102
20160301|2015-08-31 11:30,31,11.77,11.8,11.72,11.72,1648
20160301|2015-09-01 02:30,1,11.79,11.81,11.68,11.7,348
20160301|2015-09-01 03:00,1,11.71,11.71,11.67,11.67,158
20160301|2015-09-01 03:30,1,11.67,11.69,11.65,11.69,146
20160301|2015-09-01 04:00,1,11.69,11.75,11.69,11.75,69
20160301|2015-09-01 04:30,1,11.73,11.77,11.73,11.77,20
20160301|2015-09-01 05:00,1,11.76,11.81,11.75,11.78,153
20160301|2015-09-01 05:30,1,11.79,11.8,11.76,11.77,27
20160301|2015-09-01 06:00,1,11.77,11.78,11.76,11.77,58
20160301|2015-09-01 06:30,1,11.77,11.77,11.73,11.75,214
20160301|2015-09-01 07:00,1,11.75,11.77,11.66,11.68,1485
20160301|2015-09-01 07:30,1,11.67,11.74,11.67,11.72,513
20160301|2015-09-01 08:00,1,11.72,11.72,11.66,11.7,866
20160301|2015-09-01 08:30,1,11.69,11.74,11.69,11.72,815
20160301|2015-09-01 09:00,1,11.72,11.76,11.71,11.75,956
20160301|2015-09-01 09:30,1,11.76,11.79,11.73,11.76,769
20160301|2015-09-01 10:00,1,11.76,11.78,11.75,11.77,579
20160301|2015-09-01 10:30,1,11.78,11.81,11.74,11.76,1865
20160301|2015-09-01 11:00,1,11.75,11.82,11.75,11.8,1569
20160301|2015-09-01 11:30,1,11.8,11.83,11.73,11.76,2653
20160301|2015-09-02 02:30,2,11.78,11.78,11.73,11.76,324
20160301|2015-09-02 03:00,2,11.76,11.76,11.75,11.75,116
20160301|2015-09-02 03:30,2,11.75,11.75,11.7,11.71,295
20160301|2015-09-02 04:00,2,11.71,11.72,11.7,11.7,59
20160301|2015-09-02 04:30,2,11.71,11.72,11.69,11.72,169
20160301|2015-09-02 05:00,2,11.73,11.74,11.73,11.74,35
20160301|2015-09-02 05:30,2,11.74,11.76,11.73,11.76,44
20160301|2015-09-02 06:00,2,11.76,11.77,11.74,11.74,114
20160301|2015-09-02 06:30,2,11.74,11.9,11.72,11.88,911
20160301|2015-09-02 07:00,2,11.87,11.94,11.77,11.92,2269
20160301|2015-09-02 07:30,2,11.92,12,11.82,11.91,4197
20160301|2015-09-02 08:00,2,11.91,11.92,11.85,11.87,1427
20160301|2015-09-02 08:30,2,11.86,11.87,11.84,11.85,983
20160301|2015-09-02 09:00,2,11.85,11.86,11.76,11.77,1568
20160301|2015-09-02 09:30,2,11.77,11.79,11.69,11.72,2058
20160301|2015-09-02 10:00,2,11.72,11.83,11.72,11.81,1795
20160301|2015-09-02 10:30,2,11.8,11.81,11.72,11.73,1413
20160301|2015-09-02 11:00,2,11.72,11.76,11.72,11.76,658
20160301|2015-09-02 11:30,2,11.75,11.77,11.7,11.7,1808
20160301|2015-09-03 02:30,3,11.77,11.8,11.7,11.8,528
20160301|2015-09-03 03:00,3,11.8,11.81,11.79,11.8,168
20160301|2015-09-03 03:30,3,11.79,11.9,11.79,11.9,1261
20160301|2015-09-03 04:00,3,11.91,11.93,11.9,11.92,156
20160301|2015-09-03 04:30,3,11.91,11.93,11.89,11.89,411
20160301|2015-09-03 05:00,3,11.89,11.95,11.89,11.95,373
20160301|2015-09-03 05:30,3,11.95,12.02,11.94,11.98,3284
20160301|2015-09-03 06:00,3,11.98,11.98,11.9,11.92,331
20160301|2015-09-03 06:30,3,11.92,11.92,11.88,11.89,319
20160301|2015-09-03 07:00,3,11.9,11.9,11.82,11.9,1949
20160301|2015-09-03 07:30,3,11.9,11.96,11.89,11.93,1547
20160301|2015-09-03 08:00,3,11.93,11.96,11.9,11.92,944
20160301|2015-09-03 08:30,3,11.92,11.95,11.86,11.91,926
20160301|2015-09-03 09:00,3,11.92,12.03,11.92,12.02,2473
20160301|2015-09-03 09:30,3,12.02,12.19,12.01,12.17,5990
20160301|2015-09-03 10:00,3,12.17,12.24,12.16,12.19,4576
20160301|2015-09-03 10:30,3,12.2,12.22,12.14,12.22,1728
20160301|2015-09-03 11:00,3,12.21,12.24,12.21,12.21,1704
20160301|2015-09-03 11:30,3,12.21,12.33,12.17,12.33,10243
20160301|2015-09-04 02:30,4,12.28,12.35,12.28,12.34,1022
20160301|2015-09-04 03:00,4,12.34,12.44,12.34,12.42,1008
20160301|2015-09-04 03:30,4,12.42,12.42,12.39,12.41,574
20160301|2015-09-04 04:00,4,12.42,12.42,12.37,12.39,201
20160301|2015-09-04 04:30,4,12.38,12.38,12.28,12.33,530
20160301|2015-09-04 05:00,4,12.32,12.38,12.32,12.32,127
20160301|2015-09-04 05:30,4,12.31,12.32,12.27,12.3,136
20160301|2015-09-04 06:00,4,12.3,12.36,12.3,12.34,364
20160301|2015-09-04 06:30,4,12.34,12.35,12.27,12.29,648
20160301|2015-09-04 07:00,4,12.28,12.38,12.25,12.38,1634
20160301|2015-09-04 07:30,4,12.38,12.39,12.29,12.35,2364
20160301|2015-09-04 08:00,4,12.35,12.39,12.33,12.39,764
20160301|2015-09-04 08:30,4,12.39,12.42,12.35,12.36,1702
20160301|2015-09-04 09:00,4,12.37,12.45,12.36,12.45,1818
20160301|2015-09-04 09:30,4,12.44,12.48,12.41,12.45,2776
20160301|2015-09-04 10:00,4,12.45,12.45,12.3,12.33,2502
20160301|2015-09-04 10:30,4,12.33,12.34,12.15,12.21,3534
20160301|2015-09-04 11:00,4,12.2,12.24,12.07,12.23,2389
20160301|2015-09-04 11:30,4,12.23,12.25,12.16,12.18,2910
20160301|2015-09-08 02:30,8,12.2,12.28,12.1,12.17,2149
20160301|2015-09-08 03:00,8,12.18,12.18,12.12,12.15,393
20160301|2015-09-08 03:30,8,12.13,12.2,12.1,12.2,819
20160301|2015-09-08 04:00,8,12.2,12.21,12.18,12.18,322
20160301|2015-09-08 04:30,8,12.18,12.18,12.15,12.17,130
20160301|2015-09-08 05:00,8,12.17,12.17,12.15,12.15,105
20160301|2015-09-08 05:30,8,12.16,12.16,12.15,12.15,346
20160301|2015-09-08 06:00,8,12.16,12.19,12.14,12.19,393
20160301|2015-09-08 06:30,8,12.19,12.2,12.18,12.2,195
20160301|2015-09-08 07:00,8,12.21,12.3,12.14,12.18,1275
20160301|2015-09-08 07:30,8,12.19,12.34,12.19,12.24,1469
20160301|2015-09-08 08:00,8,12.24,12.25,12.2,12.2,279
20160301|2015-09-08 08:30,8,12.2,12.26,12.2,12.23,692
20160301|2015-09-08 09:00,8,12.22,12.26,12.13,12.14,1096
20160301|2015-09-08 09:30,8,12.14,12.18,12.1,12.11,1261
20160301|2015-09-08 10:00,8,12.11,12.2,12.11,12.17,749
20160301|2015-09-08 10:30,8,12.18,12.18,12.1,12.16,1016
20160301|2015-09-08 11:00,8,12.15,12.17,12.12,12.15,737
20160301|2015-09-08 11:30,8,12.15,12.15,12.03,12.04,3116
20160301|2015-09-09 02:30,9,12.15,12.23,12.09,12.14,650
20160301|2015-09-09 03:00,9,12.13,12.17,12.13,12.16,139
20160301|2015-09-09 03:30,9,12.16,12.18,12.15,12.17,62
20160301|2015-09-09 04:00,9,12.17,12.17,12.15,12.16,79
20160301|2015-09-09 04:30,9,12.14,12.17,12.13,12.15,116
20160301|2015-09-09 05:00,9,12.15,12.17,12.15,12.16,87
20160301|2015-09-09 05:30,9,12.16,12.17,12.14,12.15,380
20160301|2015-09-09 06:00,9,12.15,12.19,12.15,12.19,307
20160301|2015-09-09 06:30,9,12.18,12.2,12.14,12.14,544
20160301|2015-09-09 07:00,9,12.14,12.18,12.12,12.17,995
20160301|2015-09-09 07:30,9,12.17,12.17,12.08,12.13,1942
20160301|2015-09-09 08:00,9,12.13,12.17,12.08,12.09,1136
20160301|2015-09-09 08:30,9,12.1,12.25,12.09,12.24,3215
20160301|2015-09-09 09:00,9,12.23,12.37,12.23,12.26,2525
20160301|2015-09-09 09:30,9,12.26,12.31,12.22,12.25,1625
20160301|2015-09-09 10:00,9,12.26,12.33,12.26,12.3,1942
20160301|2015-09-09 10:30,9,12.29,12.33,12.25,12.32,1783
20160301|2015-09-09 11:00,9,12.32,12.36,12.3,12.35,1472
20160301|2015-09-09 11:30,9,12.35,12.43,12.34,12.41,4207
20160301|2015-09-10 02:30,10,12.26,12.34,12.19,12.28,3096
20160301|2015-09-10 03:00,10,12.28,12.32,12.28,12.32,366
20160301|2015-09-10 03:30,10,12.32,12.32,12.27,12.28,440
20160301|2015-09-10 04:00,10,12.27,12.3,12.24,12.26,479
20160301|2015-09-10 04:30,10,12.27,12.27,12.23,12.24,240
20160301|2015-09-10 05:00,10,12.23,12.27,12.22,12.27,296
20160301|2015-09-10 05:30,10,12.27,12.29,12.25,12.26,182
20160301|2015-09-10 06:00,10,12.25,12.25,12.19,12.19,402
20160301|2015-09-10 06:30,10,12.19,12.19,12.14,12.17,943
20160301|2015-09-10 07:00,10,12.16,12.22,12.07,12.09,3382
20160301|2015-09-10 07:30,10,12.09,12.25,12.08,12.25,1832
20160301|2015-09-10 08:00,10,12.25,12.3,12.19,12.21,1862
20160301|2015-09-10 08:30,10,12.21,12.31,12.21,12.27,1247
20160301|2015-09-10 09:00,10,12.29,12.29,12.22,12.23,1468
20160301|2015-09-10 09:30,10,12.23,12.26,12.19,12.26,1418
20160301|2015-09-10 10:00,10,12.26,12.27,12.2,12.25,1429
20160301|2015-09-10 10:30,10,12.25,12.27,12.23,12.24,775
20160301|2015-09-10 11:00,10,12.23,12.26,12.2,12.25,912
20160301|2015-09-10 11:30,10,12.26,12.34,12.22,12.24,2868
20160301|2015-09-11 02:30,11,12.29,12.32,12.24,12.29,833
20160301|2015-09-11 03:00,11,12.3,12.32,12.29,12.3,306
20160301|2015-09-11 03:30,11,12.3,12.35,12.29,12.34,604
20160301|2015-09-11 04:00,11,12.34,12.36,12.34,12.35,306
20160301|2015-09-11 04:30,11,12.34,12.36,12.33,12.34,182
20160301|2015-09-11 05:00,11,12.33,12.38,12.33,12.37,1149
20160301|2015-09-11 05:30,11,12.36,12.43,12.36,12.42,1439
20160301|2015-09-11 06:00,11,12.43,12.45,12.4,12.41,1109
20160301|2015-09-11 06:30,11,12.4,12.42,12.37,12.41,927
20160301|2015-09-11 07:00,11,12.41,12.54,12.39,12.48,5324
20160301|2015-09-11 07:30,11,12.49,12.5,12.39,12.44,2177
20160301|2015-09-11 08:00,11,12.44,12.49,12.44,12.47,1689
20160301|2015-09-11 08:30,11,12.47,12.48,12.39,12.4,2123
20160301|2015-09-11 09:00,11,12.4,12.47,12.36,12.4,2571
20160301|2015-09-11 09:30,11,12.4,12.4,12.28,12.29,4150
20160301|2015-09-11 10:00,11,12.29,12.29,12.19,12.28,5405
20160301|2015-09-11 10:30,11,12.28,12.33,12.26,12.33,1647
20160301|2015-09-11 11:00,11,12.32,12.39,12.3,12.36,2120
20160301|2015-09-11 11:30,11,12.36,12.5,12.35,12.45,6132
20160301|2015-09-14 02:30,14,12.46,12.51,12.42,12.48,1660
20160301|2015-09-14 03:00,14,12.48,12.53,12.47,12.48,734
20160301|2015-09-14 03:30,14,12.49,12.49,12.48,12.49,202
20160301|2015-09-14 04:00,14,12.49,12.49,12.48,12.48,101
20160301|2015-09-14 04:30,14,12.47,12.49,12.45,12.46,451
20160301|2015-09-14 05:00,14,12.47,12.47,12.44,12.45,452
20160301|2015-09-14 05:30,14,12.45,12.46,12.41,12.46,273
20160301|2015-09-14 06:00,14,12.46,12.47,12.43,12.43,261
20160301|2015-09-14 06:30,14,12.42,12.44,12.4,12.44,451
20160301|2015-09-14 07:00,14,12.43,12.5,12.42,12.45,958
20160301|2015-09-14 07:30,14,12.44,12.53,12.44,12.51,1363
20160301|2015-09-14 08:00,14,12.51,12.55,12.5,12.51,1422
20160301|2015-09-14 08:30,14,12.51,12.52,12.41,12.44,2620
20160301|2015-09-14 09:00,14,12.45,12.5,12.41,12.45,2631
20160301|2015-09-14 09:30,14,12.44,12.5,12.43,12.46,1679
20160301|2015-09-14 10:00,14,12.46,12.47,12.35,12.36,3231
20160301|2015-09-14 10:30,14,12.36,12.4,12.34,12.38,2719
20160301|2015-09-14 11:00,14,12.37,12.37,12.28,12.36,2682
20160301|2015-09-14 11:30,14,12.35,12.44,12.34,12.35,4505
20160301|2015-09-15 02:30,15,12.38,12.47,12.35,12.43,1774
20160301|2015-09-15 03:00,15,12.42,12.44,12.39,12.41,323
20160301|2015-09-15 03:30,15,12.42,12.42,12.4,12.41,117
20160301|2015-09-15 04:00,15,12.41,12.44,12.4,12.4,385
20160301|2015-09-15 04:30,15,12.4,12.41,12.4,12.4,229
20160301|2015-09-15 05:00,15,12.4,12.42,12.4,12.41,333
20160301|2015-09-15 05:30,15,12.41,12.41,12.39,12.4,480
20160301|2015-09-15 06:00,15,12.39,12.42,12.39,12.42,177
20160301|2015-09-15 06:30,15,12.42,12.42,12.34,12.37,694
20160301|2015-09-15 07:00,15,12.35,12.35,12.25,12.28,3084
20160301|2015-09-15 07:30,15,12.27,12.3,12.25,12.27,1638
20160301|2015-09-15 08:00,15,12.27,12.31,12.19,12.21,3399
20160301|2015-09-15 08:30,15,12.2,12.2,12.16,12.18,2277
20160301|2015-09-15 09:00,15,12.17,12.23,12.17,12.2,2187
20160301|2015-09-15 09:30,15,12.21,12.26,12.18,12.24,2203
20160301|2015-09-15 10:00,15,12.24,12.25,12.19,12.24,2071
20160301|2015-09-15 10:30,15,12.24,12.26,12.23,12.25,1768
20160301|2015-09-15 11:00,15,12.24,12.3,12.24,12.27,2279
20160301|2015-09-15 11:30,15,12.27,12.33,12.23,12.23,7596
20160301|2015-09-16 02:30,16,12.27,12.29,12.25,12.28,929
20160301|2015-09-16 03:00,16,12.28,12.31,12.28,12.29,475
20160301|2015-09-16 03:30,16,12.29,12.29,12.26,12.28,100
20160301|2015-09-16 04:00,16,12.28,12.28,12.23,12.24,866
20160301|2015-09-16 04:30,16,12.24,12.27,12.23,12.27,336
20160301|2015-09-16 05:00,16,12.26,12.27,12.22,12.23,252
20160301|2015-09-16 05:30,16,12.23,12.23,12.2,12.22,293
20160301|2015-09-16 06:00,16,12.22,12.22,12.12,12.15,1552
20160301|2015-09-16 06:30,16,12.15,12.18,12.12,12.16,1081
20160301|2015-09-16 07:00,16,12.15,12.23,12.15,12.19,2160
20160301|2015-09-16 07:30,16,12.19,12.23,12.17,12.23,2072
20160301|2015-09-16 08:00,16,12.23,12.29,12.23,12.25,3005
20160301|2015-09-16 08:30,16,12.25,12.35,12.24,12.35,3201
20160301|2015-09-16 09:00,16,12.34,12.38,12.33,12.34,2341
20160301|2015-09-16 09:30,16,12.35,12.37,12.31,12.32,1723
20160301|2015-09-16 10:00,16,12.31,12.33,12.27,12.33,1630
20160301|2015-09-16 10:30,16,12.33,12.36,12.31,12.35,1139
20160301|2015-09-16 11:00,16,12.34,12.35,12.25,12.33,3160
20160301|2015-09-16 11:30,16,12.33,12.37,12.3,12.32,3929
20160301|2015-09-16 12:00,16,12.35,12.35,12.35,12.35,50
20160301|2015-09-17 02:30,17,12.33,12.41,12.31,12.4,1333
20160301|2015-09-17 03:00,17,12.39,12.5,12.39,12.45,1897
20160301|2015-09-17 03:30,17,12.45,12.47,12.44,12.44,310
20160301|2015-09-17 04:00,17,12.44,12.47,12.42,12.45,282
20160301|2015-09-17 04:30,17,12.45,12.47,12.43,12.47,140
20160301|2015-09-17 05:00,17,12.47,12.49,12.47,12.48,391
20160301|2015-09-17 05:30,17,12.48,12.49,12.46,12.47,405
20160301|2015-09-17 06:00,17,12.46,12.46,12.42,12.45,342
20160301|2015-09-17 06:30,17,12.45,12.46,12.42,12.44,226
20160301|2015-09-17 07:00,17,12.43,12.49,12.4,12.45,2255
20160301|2015-09-17 07:30,17,12.45,12.46,12.34,12.35,3095
20160301|2015-09-17 08:00,17,12.35,12.4,12.34,12.39,1816
20160301|2015-09-17 08:30,17,12.39,12.45,12.37,12.42,2702
20160301|2015-09-17 09:00,17,12.43,12.45,12.38,12.39,1267
20160301|2015-09-17 09:30,17,12.39,12.43,12.37,12.37,1043
20160301|2015-09-17 10:00,17,12.38,12.38,12.24,12.25,4754
20160301|2015-09-17 10:30,17,12.25,12.27,12.17,12.22,4061
20160301|2015-09-17 11:00,17,12.23,12.27,12.22,12.24,2297
20160301|2015-09-17 11:30,17,12.25,12.28,12.19,12.21,3914
20160301|2015-09-18 02:30,18,12.2,12.35,12.18,12.32,4905
20160301|2015-09-18 03:00,18,12.32,12.33,12.29,12.3,928
20160301|2015-09-18 03:30,18,12.3,12.32,12.29,12.31,298
20160301|2015-09-18 04:00,18,12.31,12.35,12.31,12.34,747
20160301|2015-09-18 04:30,18,12.34,12.34,12.22,12.24,1329
20160301|2015-09-18 05:00,18,12.23,12.23,12.13,12.15,2062
20160301|2015-09-18 05:30,18,12.16,12.2,12.15,12.19,781
20160301|2015-09-18 06:00,18,12.19,12.2,12.17,12.18,240
20160301|2015-09-18 06:30,18,12.18,12.18,12.13,12.14,1649
20160301|2015-09-18 07:00,18,12.13,12.14,11.93,11.95,12233
20160301|2015-09-18 07:30,18,11.95,11.95,11.81,11.9,9581
20160301|2015-09-18 08:00,18,11.89,11.92,11.79,11.82,6187
20160301|2015-09-18 08:30,18,11.82,11.85,11.79,11.84,3570
20160301|2015-09-18 09:00,18,11.83,11.87,11.8,11.86,3217
20160301|2015-09-18 09:30,18,11.85,11.86,11.75,11.77,4734
20160301|2015-09-18 10:00,18,11.77,11.79,11.67,11.72,8847
20160301|2015-09-18 10:30,18,11.73,11.75,11.67,11.69,3430
20160301|2015-09-18 11:00,18,11.7,11.74,11.67,11.72,2263
20160301|2015-09-18 11:30,18,11.72,11.75,11.67,11.75,8936
20160301|2015-09-21 02:30,21,11.75,11.85,11.75,11.76,2490
20160301|2015-09-21 03:00,21,11.75,11.8,11.75,11.79,300
20160301|2015-09-21 03:30,21,11.79,11.82,11.76,11.79,425
20160301|2015-09-21 04:00,21,11.77,11.79,11.75,11.79,197
20160301|2015-09-21 04:30,21,11.78,11.79,11.76,11.78,55
20160301|2015-09-21 05:00,21,11.78,11.79,11.74,11.74,196
20160301|2015-09-21 05:30,21,11.75,11.76,11.68,11.68,1194
20160301|2015-09-21 06:00,21,11.68,11.78,11.68,11.76,1081
20160301|2015-09-21 06:30,21,11.76,11.8,11.76,11.78,720
20160301|2015-09-21 07:00,21,11.79,11.83,11.71,11.76,2612
20160301|2015-09-21 07:30,21,11.77,11.77,11.64,11.71,3418
20160301|2015-09-21 08:00,21,11.71,11.77,11.68,11.76,1711
20160301|2015-09-21 08:30,21,11.75,11.8,11.75,11.78,1679
20160301|2015-09-21 09:00,21,11.78,11.82,11.76,11.81,1550
20160301|2015-09-21 09:30,21,11.82,11.84,11.72,11.75,3020
20160301|2015-09-21 10:00,21,11.74,11.79,11.71,11.71,2152
20160301|2015-09-21 10:30,21,11.71,11.75,11.7,11.74,1628
20160301|2015-09-21 11:00,21,11.74,11.8,11.73,11.78,982
20160301|2015-09-21 11:30,21,11.78,11.79,11.65,11.67,4493
20160301|2015-09-22 02:30,22,11.65,11.7,11.59,11.61,2404
20160301|2015-09-22 03:00,22,11.62,11.63,11.6,11.63,426
20160301|2015-09-22 03:30,22,11.63,11.64,11.62,11.64,175
20160301|2015-09-22 04:00,22,11.64,11.69,11.64,11.66,359
20160301|2015-09-22 04:30,22,11.65,11.69,11.65,11.68,228
20160301|2015-09-22 05:00,22,11.68,11.72,11.68,11.71,198
20160301|2015-09-22 05:30,22,11.72,11.72,11.66,11.67,681
20160301|2015-09-22 06:00,22,11.66,11.67,11.64,11.65,205
20160301|2015-09-22 06:30,22,11.65,11.74,11.63,11.72,1387
20160301|2015-09-22 07:00,22,11.71,11.71,11.59,11.61,3695
20160301|2015-09-22 07:30,22,11.61,11.63,11.56,11.59,2978
20160301|2015-09-22 08:00,22,11.6,11.64,11.57,11.64,2349
20160301|2015-09-22 08:30,22,11.64,11.71,11.63,11.69,3438
20160301|2015-09-22 09:00,22,11.68,11.69,11.62,11.62,1295
20160301|2015-09-22 09:30,22,11.62,11.63,11.58,11.6,1596
20160301|2015-09-22 10:00,22,11.6,11.61,11.53,11.53,3076
20160301|2015-09-22 10:30,22,11.53,11.56,11.53,11.55,1610
20160301|2015-09-22 11:00,22,11.54,11.56,11.51,11.51,2260
20160301|2015-09-22 11:30,22,11.51,11.6,11.48,11.6,6536
20160301|2015-09-23 02:30,23,11.58,11.69,11.56,11.65,2924
20160301|2015-09-23 03:00,23,11.64,11.66,11.62,11.65,381
20160301|2015-09-23 03:30,23,11.65,11.66,11.64,11.64,135
20160301|2015-09-23 04:00,23,11.65,11.66,11.6,11.66,390
20160301|2015-09-23 04:30,23,11.66,11.67,11.64,11.66,243
20160301|2015-09-23 05:00,23,11.65,11.65,11.58,11.58,418
20160301|2015-09-23 05:30,23,11.58,11.63,11.58,11.62,452
20160301|2015-09-23 06:00,23,11.62,11.69,11.62,11.67,763
20160301|2015-09-23 06:30,23,11.67,11.69,11.65,11.67,399
20160301|2015-09-23 07:00,23,11.67,11.87,11.67,11.68,8856
20160301|2015-09-23 07:30,23,11.68,11.75,11.65,11.72,2695
20160301|2015-09-23 08:00,23,11.72,11.73,11.6,11.63,4087
20160301|2015-09-23 08:30,23,11.63,11.64,11.61,11.62,1220
20160301|2015-09-23 09:00,23,11.63,11.64,11.57,11.58,1978
20160301|2015-09-23 09:30,23,11.57,11.63,11.55,11.57,2634
20160301|2015-09-23 10:00,23,11.58,11.63,11.57,11.61,1647
20160301|2015-09-23 10:30,23,11.61,11.71,11.55,11.66,3093
20160301|2015-09-23 11:00,23,11.65,11.69,11.55,11.57,2239
20160301|2015-09-23 11:30,23,11.57,11.59,11.54,11.56,3739
20160301|2015-09-24 02:30,24,11.6,11.64,11.55,11.58,2609
20160301|2015-09-24 03:00,24,11.58,11.6,11.57,11.59,499
20160301|2015-09-24 03:30,24,11.59,11.63,11.59,11.59,454
20160301|2015-09-24 04:00,24,11.59,11.59,11.56,11.58,171
20160301|2015-09-24 04:30,24,11.59,11.66,11.58,11.64,577
20160301|2015-09-24 05:00,24,11.63,11.63,11.59,11.59,93
20160301|2015-09-24 05:30,24,11.59,11.59,11.57,11.58,132
20160301|2015-09-24 06:00,24,11.58,11.65,11.58,11.62,359
20160301|2015-09-24 06:30,24,11.62,11.63,11.56,11.58,552
20160301|2015-09-24 07:00,24,11.58,11.63,11.5,11.57,3837
20160301|2015-09-24 07:30,24,11.58,11.6,11.52,11.53,2047
20160301|2015-09-24 08:00,24,11.53,11.6,11.51,11.55,1990
20160301|2015-09-24 08:30,24,11.55,11.58,11.52,11.57,1810
20160301|2015-09-24 09:00,24,11.56,11.76,11.56,11.63,8214
20160301|2015-09-24 09:30,24,11.63,11.69,11.62,11.62,2081
20160301|2015-09-24 10:00,24,11.63,11.69,11.6,11.63,1917
20160301|2015-09-24 10:30,24,11.63,11.7,11.61,11.7,1748
20160301|2015-09-24 11:00,24,11.69,11.77,11.69,11.76,3551
20160301|2015-09-24 11:30,24,11.76,11.88,11.75,11.82,10791
20160301|2015-09-25 02:30,25,11.97,12.09,11.97,12.04,6345
20160301|2015-09-25 03:00,25,12.04,12.09,12.02,12.06,1040
20160301|2015-09-25 03:30,25,12.05,12.06,12.02,12.05,522
20160301|2015-09-25 04:00,25,12.05,12.07,12.04,12.05,490
20160301|2015-09-25 04:30,25,12.06,12.07,12.05,12.07,360
20160301|2015-09-25 05:00,25,12.07,12.08,12.05,12.07,508
20160301|2015-09-25 05:30,25,12.08,12.19,12.07,12.15,3328
20160301|2015-09-25 06:00,25,12.14,12.15,12.11,12.13,1103
20160301|2015-09-25 06:30,25,12.13,12.17,12.13,12.15,498
20160301|2015-09-25 07:00,25,12.15,12.25,12.14,12.21,7778
20160301|2015-09-25 07:30,25,12.22,12.27,12.17,12.27,5646
20160301|2015-09-25 08:00,25,12.26,12.36,12.19,12.2,10432
20160301|2015-09-25 08:30,25,12.19,12.29,12.17,12.27,5337
20160301|2015-09-25 09:00,25,12.26,12.35,12.26,12.33,3917
20160301|2015-09-25 09:30,25,12.32,12.38,12.3,12.36,4541
20160301|2015-09-25 10:00,25,12.36,12.43,12.35,12.42,5863
20160301|2015-09-25 10:30,25,12.42,12.42,12.37,12.42,3932
20160301|2015-09-25 11:00,25,12.41,12.43,12.32,12.39,5097
20160301|2015-09-25 11:30,25,12.39,12.44,12.34,12.34,7592
20160301|2015-09-28 02:30,28,12.4,12.4,12.35,12.37,1967
20160301|2015-09-28 03:00,28,12.37,12.4,12.36,12.37,707
20160301|2015-09-28 03:30,28,12.37,12.4,12.36,12.39,457
20160301|2015-09-28 04:00,28,12.39,12.4,12.36,12.36,735
20160301|2015-09-28 04:30,28,12.36,12.36,12.31,12.33,851
20160301|2015-09-28 05:00,28,12.33,12.35,12.32,12.32,364
20160301|2015-09-28 05:30,28,12.32,12.34,12.32,12.33,329
20160301|2015-09-28 06:00,28,12.33,12.39,12.3,12.37,667
20160301|2015-09-28 06:30,28,12.37,12.39,12.36,12.38,581
20160301|2015-09-28 07:00,28,12.38,12.44,12.34,12.4,5087
20160301|2015-09-28 07:30,28,12.39,12.46,12.38,12.45,4090
20160301|2015-09-28 08:00,28,12.45,12.48,12.4,12.41,3635
20160301|2015-09-28 08:30,28,12.42,12.46,12.4,12.46,2203
20160301|2015-09-28 09:00,28,12.46,12.47,12.27,12.34,4873
20160301|2015-09-28 09:30,28,12.33,12.34,12.28,12.32,2645
20160301|2015-09-28 10:00,28,12.31,12.37,12.28,12.34,2475
20160301|2015-09-28 10:30,28,12.33,12.4,12.28,12.3,2923
20160301|2015-09-28 11:00,28,12.3,12.4,12.3,12.4,1540
20160301|2015-09-28 11:30,28,12.4,12.41,12.35,12.37,3931
20160301|2015-09-29 02:30,29,12.28,12.28,12.15,12.26,2787
20160301|2015-09-29 03:00,29,12.27,12.27,12.18,12.19,1373
20160301|2015-09-29 03:30,29,12.19,12.23,12.19,12.21,568
20160301|2015-09-29 04:00,29,12.21,12.23,12.17,12.19,450
20160301|2015-09-29 04:30,29,12.2,12.21,12.19,12.2,217
20160301|2015-09-29 05:00,29,12.21,12.26,12.2,12.25,601
20160301|2015-09-29 05:30,29,12.26,12.27,12.24,12.26,287
20160301|2015-09-29 06:00,29,12.26,12.32,12.25,12.27,856
20160301|2015-09-29 06:30,29,12.27,12.31,12.27,12.3,422
20160301|2015-09-29 07:00,29,12.29,12.39,12.28,12.33,4424
20160301|2015-09-29 07:30,29,12.33,12.4,12.3,12.32,3055
20160301|2015-09-29 08:00,29,12.32,12.33,12.16,12.22,6673
20160301|2015-09-29 08:30,29,12.22,12.25,12.12,12.25,4419
20160301|2015-09-29 09:00,29,12.25,12.39,12.25,12.36,3950
20160301|2015-09-29 09:30,29,12.35,12.43,12.34,12.4,3209
20160301|2015-09-29 10:00,29,12.39,12.56,12.37,12.53,11065
20160301|2015-09-29 10:30,29,12.54,12.56,12.53,12.55,3288
20160301|2015-09-29 11:00,29,12.55,12.74,12.54,12.71,13405
20160301|2015-09-29 11:30,29,12.71,12.76,12.38,12.39,12988
20160301|2015-09-30 02:30,30,12.64,12.68,12.58,12.65,6659
20160301|2015-09-30 03:00,30,12.65,12.71,12.65,12.69,1432
20160301|2015-09-30 03:30,30,12.69,12.73,12.69,12.72,906
20160301|2015-09-30 04:00,30,12.71,12.83,12.71,12.79,3568
20160301|2015-09-30 04:30,30,12.79,12.82,12.77,12.8,927
20160301|2015-09-30 05:00,30,12.8,12.82,12.76,12.78,1263
20160301|2015-09-30 05:30,30,12.77,12.81,12.77,12.77,811
20160301|2015-09-30 06:00,30,12.77,12.81,12.76,12.79,583
20160301|2015-09-30 06:30,30,12.79,12.82,12.78,12.81,941
20160301|2015-09-30 07:00,30,12.8,12.91,12.76,12.85,9213
20160301|2015-09-30 07:30,30,12.85,12.88,12.83,12.88,3931
20160301|2015-09-30 08:00,30,12.87,12.98,12.87,12.93,7750
20160301|2015-09-30 08:30,30,12.94,13,12.84,12.98,8012
20160301|2015-09-30 09:00,30,12.97,13,12.92,12.95,5789
20160301|2015-09-30 09:30,30,12.96,12.98,12.94,12.95,3142
20160301|2015-09-30 10:00,30,12.95,12.98,12.94,12.95,3721
20160301|2015-09-30 10:30,30,12.96,13,12.86,12.88,3877
20160301|2015-09-30 11:00,30,12.88,12.95,12.83,12.91,4512
20160301|2015-09-30 11:30,30,12.92,12.95,12.82,12.83,11175
20160301|2015-10-01 02:30,1,12.87,12.98,12.87,12.96,2470
20160301|2015-10-01 03:00,1,12.97,13.03,12.96,13.03,3046
20160301|2015-10-01 03:30,1,13.03,13.07,12.99,13.02,2678
20160301|2015-10-01 04:00,1,13.01,13.04,13,13.04,499
20160301|2015-10-01 04:30,1,13.04,13.04,13.02,13.03,545
20160301|2015-10-01 05:00,1,13.04,13.04,13.02,13.03,641
20160301|2015-10-01 05:30,1,13.02,13.05,13.02,13.04,1000
20160301|2015-10-01 06:00,1,13.04,13.05,13.03,13.03,795
20160301|2015-10-01 06:30,1,13.03,13.04,13,13.04,1218
20160301|2015-10-01 07:00,1,13.04,13.05,12.99,13.04,3946
20160301|2015-10-01 07:30,1,13.05,13.14,13.04,13.11,7764
20160301|2015-10-01 08:00,1,13.11,13.15,13.09,13.11,4710
20160301|2015-10-01 08:30,1,13.12,13.19,13.11,13.16,4181
20160301|2015-10-01 09:00,1,13.17,13.19,13.07,13.14,4166
20160301|2015-10-01 09:30,1,13.15,13.2,13.14,13.16,3092
20160301|2015-10-01 10:00,1,13.17,13.22,13.16,13.22,4375
20160301|2015-10-01 10:30,1,13.21,13.22,13.15,13.17,3792
20160301|2015-10-01 11:00,1,13.17,13.19,13.15,13.19,2214
20160301|2015-10-01 11:30,1,13.19,13.27,13.18,13.25,10651
20160301|2015-10-02 02:30,2,13.26,13.31,13.24,13.3,5126
20160301|2015-10-02 03:00,2,13.3,13.32,13.29,13.32,1005
20160301|2015-10-02 03:30,2,13.31,13.32,13.29,13.3,1011
20160301|2015-10-02 04:00,2,13.3,13.32,13.29,13.32,851
20160301|2015-10-02 04:30,2,13.31,13.33,13.3,13.3,1110
20160301|2015-10-02 05:00,2,13.31,13.35,13.3,13.35,1575
20160301|2015-10-02 05:30,2,13.35,13.43,13.34,13.4,2944
20160301|2015-10-02 06:00,2,13.4,13.42,13.37,13.4,1523
20160301|2015-10-02 06:30,2,13.4,13.4,13.37,13.39,1073
20160301|2015-10-02 07:00,2,13.38,13.48,13.35,13.46,5388
20160301|2015-10-02 07:30,2,13.46,13.5,13.39,13.39,5758
20160301|2015-10-02 08:00,2,13.4,13.42,13.32,13.37,5723
20160301|2015-10-02 08:30,2,13.37,13.38,13.34,13.36,3318
20160301|2015-10-02 09:00,2,13.37,13.47,13.34,13.34,4863
20160301|2015-10-02 09:30,2,13.35,13.42,13.34,13.4,2385
20160301|2015-10-02 10:00,2,13.4,13.42,13.37,13.38,2295
20160301|2015-10-02 10:30,2,13.38,13.41,13.37,13.4,2169
20160301|2015-10-02 11:00,2,13.4,13.46,13.37,13.46,2524
20160301|2015-10-02 11:30,2,13.46,13.55,13.45,13.51,9590
20160301|2015-10-05 02:30,5,13.51,13.53,13.46,13.48,2444
20160301|2015-10-05 03:00,5,13.47,13.49,13.46,13.48,722
20160301|2015-10-05 03:30,5,13.48,13.5,13.47,13.49,815
20160301|2015-10-05 04:00,5,13.49,13.52,13.49,13.51,705
20160301|2015-10-05 04:30,5,13.51,13.51,13.48,13.51,750
20160301|2015-10-05 05:00,5,13.5,13.52,13.49,13.51,409
20160301|2015-10-05 05:30,5,13.51,13.52,13.49,13.5,415
20160301|2015-10-05 06:00,5,13.49,13.49,13.47,13.49,1060
20160301|2015-10-05 06:30,5,13.48,13.52,13.46,13.51,1307
20160301|2015-10-05 07:00,5,13.5,13.55,13.5,13.53,3927
20160301|2015-10-05 07:30,5,13.53,13.62,13.53,13.54,5473
20160301|2015-10-05 08:00,5,13.55,13.55,13.39,13.48,5745
20160301|2015-10-05 08:30,5,13.47,13.56,13.47,13.51,2866
20160301|2015-10-05 09:00,5,13.5,13.59,13.5,13.59,2612
20160301|2015-10-05 09:30,5,13.59,13.61,13.53,13.55,2768
20160301|2015-10-05 10:00,5,13.55,13.59,13.54,13.58,1368
20160301|2015-10-05 10:30,5,13.59,13.61,13.53,13.55,2343
20160301|2015-10-05 11:00,5,13.54,13.62,13.54,13.62,2033
20160301|2015-10-05 11:30,5,13.62,13.67,13.6,13.66,7121
20160301|2015-10-06 02:30,6,13.61,13.64,13.59,13.62,1449
20160301|2015-10-06 03:00,6,13.62,13.64,13.62,13.63,172
20160301|2015-10-06 03:30,6,13.63,13.64,13.61,13.63,1437
20160301|2015-10-06 04:00,6,13.64,13.64,13.61,13.63,458
20160301|2015-10-06 04:30,6,13.64,13.67,13.63,13.66,878
20160301|2015-10-06 05:00,6,13.66,13.67,13.64,13.66,355
20160301|2015-10-06 05:30,6,13.66,13.67,13.65,13.66,293
20160301|2015-10-06 06:00,6,13.66,13.67,13.64,13.64,626
20160301|2015-10-06 06:30,6,13.64,13.64,13.61,13.63,1533
20160301|2015-10-06 07:00,6,13.63,13.64,13.54,13.62,6204
20160301|2015-10-06 07:30,6,13.61,13.62,13.47,13.52,5385
20160301|2015-10-06 08:00,6,13.53,13.55,13.49,13.54,2399
20160301|2015-10-06 08:30,6,13.54,13.62,13.52,13.59,4208
20160301|2015-10-06 09:00,6,13.6,13.61,13.48,13.5,4276
20160301|2015-10-06 09:30,6,13.5,13.56,13.42,13.56,3885
20160301|2015-10-06 10:00,6,13.56,13.58,13.52,13.57,2649
20160301|2015-10-06 10:30,6,13.58,13.6,13.52,13.58,2392
20160301|2015-10-06 11:00,6,13.57,13.62,13.57,13.59,2848
20160301|2015-10-06 11:30,6,13.58,13.64,13.57,13.59,7013
20160301|2015-10-07 02:30,7,13.61,13.63,13.58,13.58,2270
20160301|2015-10-07 03:00,7,13.57,13.59,13.54,13.57,747
20160301|2015-10-07 03:30,7,13.57,13.59,13.55,13.58,245
20160301|2015-10-07 04:00,7,13.57,13.59,13.55,13.56,365
20160301|2015-10-07 04:30,7,13.56,13.58,13.56,13.57,67
20160301|2015-10-07 05:00,7,13.57,13.59,13.57,13.58,197
20160301|2015-10-07 05:30,7,13.58,13.59,13.57,13.59,373
20160301|2015-10-07 06:00,7,13.59,13.59,13.56,13.56,222
20160301|2015-10-07 06:30,7,13.56,13.59,13.53,13.56,1615
20160301|2015-10-07 07:00,7,13.57,13.73,13.57,13.73,9040
20160301|2015-10-07 07:30,7,13.73,13.78,13.72,13.74,5042
20160301|2015-10-07 08:00,7,13.75,13.8,13.74,13.78,7589
20160301|2015-10-07 08:30,7,13.78,13.8,13.77,13.79,2264
20160301|2015-10-07 09:00,7,13.79,13.84,13.78,13.84,3624
20160301|2015-10-07 09:30,7,13.83,13.84,13.71,13.79,4443
20160301|2015-10-07 10:00,7,13.79,13.83,13.73,13.82,4169
20160301|2015-10-07 10:30,7,13.82,13.89,13.81,13.89,5708
20160301|2015-10-07 11:00,7,13.89,13.99,13.87,13.93,9660
20160301|2015-10-07 11:30,7,13.93,14.02,13.9,13.91,19082
20160301|2015-10-08 02:30,8,13.85,13.88,13.8,13.84,2743
20160301|2015-10-08 03:00,8,13.84,13.85,13.74,13.75,1327
20160301|2015-10-08 03:30,8,13.74,13.81,13.7,13.78,1481
20160301|2015-10-08 04:00,8,13.78,13.84,13.75,13.8,649
20160301|2015-10-08 04:30,8,13.8,13.8,13.74,13.79,685
20160301|2015-10-08 05:00,8,13.79,13.84,13.78,13.82,479
20160301|2015-10-08 05:30,8,13.82,13.83,13.81,13.81,264
20160301|2015-10-08 06:00,8,13.82,13.82,13.74,13.74,915
20160301|2015-10-08 06:30,8,13.75,13.8,13.74,13.79,964
20160301|2015-10-08 07:00,8,13.8,13.94,13.78,13.88,6379
20160301|2015-10-08 07:30,8,13.88,13.93,13.85,13.9,2783
20160301|2015-10-08 08:00,8,13.9,14.05,13.87,13.96,9200
20160301|2015-10-08 08:30,8,13.96,13.99,13.89,13.98,3690
20160301|2015-10-08 09:00,8,13.98,14.01,13.92,13.94,2700
20160301|2015-10-08 09:30,8,13.93,13.95,13.87,13.95,3129
20160301|2015-10-08 10:00,8,13.95,14.01,13.92,13.98,3355
20160301|2015-10-08 10:30,8,13.98,14,13.95,13.98,1732
20160301|2015-10-08 11:00,8,13.98,14.02,13.96,13.98,3136
20160301|2015-10-08 11:30,8,13.98,14.04,13.96,13.98,6572
20160301|2015-10-09 02:30,9,13.94,13.97,13.91,13.96,979
20160301|2015-10-09 03:00,9,13.96,14.01,13.95,13.98,550
20160301|2015-10-09 03:30,9,13.99,14.08,13.98,14.07,2029
20160301|2015-10-09 04:00,9,14.07,14.08,14.05,14.06,537
20160301|2015-10-09 04:30,9,14.07,14.25,14.06,14.17,7808
20160301|2015-10-09 05:00,9,14.16,14.23,14.15,14.16,1200
20160301|2015-10-09 05:30,9,14.16,14.18,14.13,14.18,773
20160301|2015-10-09 06:00,9,14.17,14.18,14.13,14.14,692
20160301|2015-10-09 06:30,9,14.15,14.21,14.14,14.21,919
20160301|2015-10-09 07:00,9,14.21,14.29,14.2,14.27,6072
20160301|2015-10-09 07:30,9,14.26,14.32,14.19,14.3,6347
20160301|2015-10-09 08:00,9,14.31,14.34,14.2,14.29,5606
20160301|2015-10-09 08:30,9,14.29,14.43,14.28,14.38,7858
20160301|2015-10-09 09:00,9,14.37,14.41,14.28,14.3,4485
20160301|2015-10-09 09:30,9,14.31,14.43,14.28,14.43,2637
20160301|2015-10-09 10:00,9,14.43,14.43,14.38,14.41,3230
20160301|2015-10-09 10:30,9,14.41,14.42,14.34,14.38,4164
20160301|2015-10-09 11:00,9,14.38,14.42,14.36,14.42,2431
20160301|2015-10-09 11:30,9,14.42,14.42,14.19,14.19,10456
20160301|2015-10-12 02:30,12,14.2,14.22,14.16,14.2,2027
20160301|2015-10-12 03:00,12,14.2,14.25,14.19,14.25,434
20160301|2015-10-12 03:30,12,14.23,14.26,14.23,14.25,453
20160301|2015-10-12 04:00,12,14.25,14.26,14.21,14.22,598
20160301|2015-10-12 04:30,12,14.23,14.24,14.17,14.2,836
20160301|2015-10-12 05:00,12,14.21,14.22,14.2,14.2,301
20160301|2015-10-12 05:30,12,14.21,14.23,14.17,14.19,572
20160301|2015-10-12 06:00,12,14.19,14.2,14.12,14.19,2008
20160301|2015-10-12 06:30,12,14.19,14.23,14.16,14.23,1092
20160301|2015-10-12 07:00,12,14.23,14.33,14.19,14.3,4257
20160301|2015-10-12 07:30,12,14.3,14.32,14.23,14.27,1508
20160301|2015-10-12 08:00,12,14.27,14.27,14.25,14.27,1026
20160301|2015-10-12 08:30,12,14.27,14.3,14.26,14.29,2112
20160301|2015-10-12 09:00,12,14.29,14.31,14.19,14.19,3251
20160301|2015-10-12 09:30,12,14.19,14.2,13.96,14.08,11473
20160301|2015-10-12 10:00,12,14.08,14.09,14.01,14.06,1656
20160301|2015-10-12 10:30,12,14.07,14.26,14.06,14.25,3598
20160301|2015-10-12 11:00,12,14.25,14.29,14.2,14.24,3585
20160301|2015-10-12 11:30,12,14.23,14.27,14.11,14.25,8427
20160301|2015-10-12 12:00,12,14.25,14.25,14.25,14.25,1
20160301|2015-10-13 02:30,13,14.24,14.25,14.13,14.19,1895
20160301|2015-10-13 03:00,13,14.19,14.2,14.13,14.16,545
20160301|2015-10-13 03:30,13,14.16,14.17,14.13,14.16,305
20160301|2015-10-13 04:00,13,14.15,14.15,14.1,14.11,736
20160301|2015-10-13 04:30,13,14.11,14.11,14.08,14.1,1141
20160301|2015-10-13 05:00,13,14.1,14.11,14.05,14.07,1145
20160301|2015-10-13 05:30,13,14.06,14.07,14.03,14.06,1264
20160301|2015-10-13 06:00,13,14.06,14.09,13.99,13.99,1713
20160301|2015-10-13 06:30,13,13.99,14.05,13.96,13.97,3371
20160301|2015-10-13 07:00,13,13.98,14.13,13.98,14.1,4010
20160301|2015-10-13 07:30,13,14.11,14.15,14.09,14.15,2546
20160301|2015-10-13 08:00,13,14.15,14.17,14,14.01,4733
20160301|2015-10-13 08:30,13,14.02,14.07,13.93,14.05,5122
20160301|2015-10-13 09:00,13,14.06,14.09,14.04,14.05,2968
20160301|2015-10-13 09:30,13,14.05,14.06,13.91,13.96,4800
20160301|2015-10-13 10:00,13,13.96,13.98,13.9,13.97,3973
20160301|2015-10-13 10:30,13,13.97,13.98,13.83,13.88,5573
20160301|2015-10-13 11:00,13,13.87,13.9,13.82,13.88,3635
20160301|2015-10-13 11:30,13,13.88,13.89,13.76,13.86,14265
20160301|2015-10-13 12:00,13,13.85,13.85,13.85,13.85,6
20160301|2015-10-14 02:30,14,13.8,13.8,13.69,13.76,4011
20160301|2015-10-14 03:00,14,13.76,13.78,13.72,13.73,817
20160301|2015-10-14 03:30,14,13.74,13.78,13.73,13.78,674
20160301|2015-10-14 04:00,14,13.77,13.8,13.76,13.78,390
20160301|2015-10-14 04:30,14,13.79,13.79,13.76,13.78,563
20160301|2015-10-14 05:00,14,13.78,13.79,13.77,13.78,260
20160301|2015-10-14 05:30,14,13.79,13.79,13.77,13.78,160
20160301|2015-10-14 06:00,14,13.78,13.81,13.75,13.77,1508
20160301|2015-10-14 06:30,14,13.77,13.8,13.75,13.79,1262
20160301|2015-10-14 07:00,14,13.79,13.95,13.78,13.86,6048
20160301|2015-10-14 07:30,14,13.86,13.98,13.86,13.94,3598
20160301|2015-10-14 08:00,14,13.95,13.98,13.88,13.9,3711
20160301|2015-10-14 08:30,14,13.9,13.96,13.9,13.92,2313
20160301|2015-10-14 09:00,14,13.93,13.98,13.93,13.94,2195
20160301|2015-10-14 09:30,14,13.94,13.94,13.85,13.89,2205
20160301|2015-10-14 10:00,14,13.89,13.97,13.87,13.96,1717
20160301|2015-10-14 10:30,14,13.97,14.07,13.97,14.06,4665
20160301|2015-10-14 11:00,14,14.06,14.09,13.97,13.99,3182
20160301|2015-10-14 11:30,14,13.99,14.16,13.99,14.13,8026
20160301|2015-10-14 12:00,14,14.14,14.14,14.14,14.14,2
20160301|2015-10-15 02:30,15,14.19,14.28,14.17,14.2,4677
20160301|2015-10-15 03:00,15,14.2,14.3,14.2,14.27,1470
20160301|2015-10-15 03:30,15,14.26,14.28,14.23,14.27,396
20160301|2015-10-15 04:00,15,14.27,14.28,14.25,14.27,267
20160301|2015-10-15 04:30,15,14.27,14.3,14.27,14.27,564
20160301|2015-10-15 05:00,15,14.27,14.3,14.27,14.29,360
20160301|2015-10-15 05:30,15,14.3,14.32,14.28,14.3,769
20160301|2015-10-15 06:00,15,14.29,14.33,14.29,14.31,994
20160301|2015-10-15 06:30,15,14.31,14.35,14.31,14.34,2038
20160301|2015-10-15 07:00,15,14.35,14.38,14.3,14.32,4872
20160301|2015-10-15 07:30,15,14.32,14.35,14.28,14.34,2813
20160301|2015-10-15 08:00,15,14.34,14.34,14.21,14.24,3206
20160301|2015-10-15 08:30,15,14.24,14.3,14.22,14.29,2654
20160301|2015-10-15 09:00,15,14.3,14.31,13.98,13.99,9424
20160301|2015-10-15 09:30,15,13.98,14.03,13.88,14.02,8046
20160301|2015-10-15 10:00,15,14.02,14.08,14.01,14.06,2528
20160301|2015-10-15 10:30,15,14.06,14.07,14.01,14.03,1337
20160301|2015-10-15 11:00,15,14.03,14.16,14.02,14.08,3263
20160301|2015-10-15 11:30,15,14.08,14.16,13.97,14.11,6185
20160301|2015-10-16 02:30,16,14.17,14.2,14.01,14.04,1471
20160301|2015-10-16 03:00,16,14.03,14.06,14.02,14.02,354
20160301|2015-10-16 03:30,16,14.03,14.06,14.03,14.06,317
20160301|2015-10-16 04:00,16,14.05,14.07,14.05,14.05,89
20160301|2015-10-16 04:30,16,14.05,14.09,14.05,14.07,155
20160301|2015-10-16 05:00,16,14.06,14.06,13.94,13.97,1755
20160301|2015-10-16 05:30,16,13.97,14,13.86,13.88,1661
20160301|2015-10-16 06:00,16,13.88,13.98,13.86,13.89,1489
20160301|2015-10-16 06:30,16,13.88,14,13.88,13.97,1107
20160301|2015-10-16 07:00,16,13.98,14.01,13.93,13.97,2134
20160301|2015-10-16 07:30,16,13.97,14.05,13.97,13.99,2477
20160301|2015-10-16 08:00,16,13.99,14.09,13.99,14.08,1713
20160301|2015-10-16 08:30,16,14.09,14.17,14.06,14.11,3703
20160301|2015-10-16 09:00,16,14.11,14.11,14.02,14.11,1841
20160301|2015-10-16 09:30,16,14.1,14.25,14.06,14.25,4574
20160301|2015-10-16 10:00,16,14.26,14.28,14.2,14.26,4782
20160301|2015-10-16 10:30,16,14.26,14.28,14.21,14.26,2234
20160301|2015-10-16 11:00,16,14.26,14.28,14.23,14.25,2110
20160301|2015-10-16 11:30,16,14.25,14.3,14.23,14.29,7403
20160301|2015-10-19 02:30,19,14.2,14.29,14.16,14.27,2434
20160301|2015-10-19 03:00,19,14.28,14.4,14.27,14.35,4324
20160301|2015-10-19 03:30,19,14.35,14.35,14.3,14.31,374
20160301|2015-10-19 04:00,19,14.3,14.34,14.27,14.31,1287
20160301|2015-10-19 04:30,19,14.3,14.31,14.19,14.24,1417
20160301|2015-10-19 05:00,19,14.24,14.28,14.23,14.25,391
20160301|2015-10-19 05:30,19,14.25,14.29,14.25,14.28,323
20160301|2015-10-19 06:00,19,14.27,14.31,14.23,14.23,1005
20160301|2015-10-19 06:30,19,14.23,14.3,14.23,14.29,1123
20160301|2015-10-19 07:00,19,14.29,14.38,14.26,14.29,3353
20160301|2015-10-19 07:30,19,14.29,14.3,14.2,14.21,2347
20160301|2015-10-19 08:00,19,14.21,14.24,14.16,14.2,2809
20160301|2015-10-19 08:30,19,14.2,14.23,14.12,14.22,2678
20160301|2015-10-19 09:00,19,14.23,14.27,14.21,14.23,2131
20160301|2015-10-19 09:30,19,14.24,14.27,14.16,14.27,1716
20160301|2015-10-19 10:00,19,14.26,14.28,14.21,14.24,2007
20160301|2015-10-19 10:30,19,14.24,14.3,14.23,14.28,1257
20160301|2015-10-19 11:00,19,14.29,14.29,14.26,14.28,830
20160301|2015-10-19 11:30,19,14.29,14.35,14.23,14.26,5907
20160301|2015-10-20 02:30,20,14.26,14.28,14.19,14.21,872
20160301|2015-10-20 03:00,20,14.22,14.22,14.16,14.16,984
20160301|2015-10-20 03:30,20,14.17,14.2,14.16,14.19,395
20160301|2015-10-20 04:00,20,14.19,14.19,14.16,14.16,146
20160301|2015-10-20 04:30,20,14.17,14.21,14.16,14.21,178
20160301|2015-10-20 05:00,20,14.21,14.21,14.19,14.19,262
20160301|2015-10-20 05:30,20,14.19,14.2,14.16,14.18,698
20160301|2015-10-20 06:00,20,14.18,14.21,14.18,14.18,642
20160301|2015-10-20 06:30,20,14.18,14.25,14.18,14.25,1824
20160301|2015-10-20 07:00,20,14.25,14.3,14.24,14.25,2507
20160301|2015-10-20 07:30,20,14.25,14.26,14.19,14.22,2398
20160301|2015-10-20 08:00,20,14.23,14.28,14.18,14.26,2583
20160301|2015-10-20 08:30,20,14.25,14.28,14.18,14.19,2009
20160301|2015-10-20 09:00,20,14.18,14.2,14.05,14.13,5641
20160301|2015-10-20 09:30,20,14.12,14.14,14.1,14.11,1686
20160301|2015-10-20 10:00,20,14.12,14.13,14.08,14.08,1420
20160301|2015-10-20 10:30,20,14.08,14.1,13.96,13.98,4913
20160301|2015-10-20 11:00,20,13.98,13.98,13.94,13.98,2615
20160301|2015-10-20 11:30,20,13.98,14.09,13.96,14.06,4859
20160301|2015-10-21 02:30,21,14.08,14.14,14.04,14.13,1676
20160301|2015-10-21 03:00,21,14.13,14.14,14.11,14.13,348
20160301|2015-10-21 03:30,21,14.13,14.13,14.1,14.12,193
20160301|2015-10-21 04:00,21,14.11,14.14,14.09,14.09,501
20160301|2015-10-21 04:30,21,14.09,14.12,14.08,14.09,546
20160301|2015-10-21 05:00,21,14.08,14.11,14.08,14.1,361
20160301|2015-10-21 05:30,21,14.1,14.13,14.09,14.13,486
20160301|2015-10-21 06:00,21,14.12,14.12,14.07,14.09,590
20160301|2015-10-21 06:30,21,14.1,14.1,13.97,14.02,1940
20160301|2015-10-21 07:00,21,14.02,14.13,13.99,14.13,2598
20160301|2015-10-21 07:30,21,14.12,14.25,14.12,14.2,7779
20160301|2015-10-21 08:00,21,14.2,14.23,14.15,14.15,2073
20160301|2015-10-21 08:30,21,14.16,14.19,14.08,14.09,2643
20160301|2015-10-21 09:00,21,14.09,14.12,14,14.03,2483
20160301|2015-10-21 09:30,21,14.03,14.11,14,14.11,1708
20160301|2015-10-21 10:00,21,14.11,14.12,14.05,14.08,1305
20160301|2015-10-21 10:30,21,14.07,14.2,14.03,14.17,2985
20160301|2015-10-21 11:00,21,14.16,14.2,14.16,14.19,1897
20160301|2015-10-21 11:30,21,14.2,14.22,14.15,14.2,5652
20160301|2015-10-22 02:30,22,14.18,14.39,14.18,14.35,5987
20160301|2015-10-22 03:00,22,14.36,14.4,14.34,14.38,1487
20160301|2015-10-22 03:30,22,14.37,14.38,14.35,14.37,439
20160301|2015-10-22 04:00,22,14.37,14.55,14.37,14.52,8560
20160301|2015-10-22 04:30,22,14.53,14.53,14.43,14.44,3417
20160301|2015-10-22 05:00,22,14.44,14.46,14.4,14.41,979
20160301|2015-10-22 05:30,22,14.42,14.43,14.34,14.4,1374
20160301|2015-10-22 06:00,22,14.38,14.44,14.34,14.42,1632
20160301|2015-10-22 06:30,22,14.41,14.47,14.41,14.44,1677
20160301|2015-10-22 07:00,22,14.45,14.5,14.43,14.46,3085
20160301|2015-10-22 07:30,22,14.46,14.49,14.37,14.38,2285
20160301|2015-10-22 08:00,22,14.38,14.43,14.35,14.41,1823
20160301|2015-10-22 08:30,22,14.4,14.48,14.36,14.4,2705
20160301|2015-10-22 09:00,22,14.41,14.47,14.38,14.42,1963
20160301|2015-10-22 09:30,22,14.42,14.49,14.36,14.46,3138
20160301|2015-10-22 10:00,22,14.46,14.53,14.44,14.46,3978
20160301|2015-10-22 10:30,22,14.47,14.52,14.42,14.49,2039
20160301|2015-10-22 11:00,22,14.49,14.54,14.48,14.54,2984
20160301|2015-10-22 11:30,22,14.54,14.63,14.52,14.62,12253
20160301|2015-10-23 02:30,23,14.66,14.66,14.57,14.65,4640
20160301|2015-10-23 03:00,23,14.63,14.67,14.63,14.65,1280
20160301|2015-10-23 03:30,23,14.65,14.71,14.65,14.7,1576
20160301|2015-10-23 04:00,23,14.69,14.73,14.69,14.7,1136
20160301|2015-10-23 04:30,23,14.7,14.72,14.69,14.7,398
20160301|2015-10-23 05:00,23,14.7,14.72,14.7,14.7,626
20160301|2015-10-23 05:30,23,14.69,14.69,14.66,14.68,970
20160301|2015-10-23 06:00,23,14.68,14.69,14.63,14.63,1284
20160301|2015-10-23 06:30,23,14.64,14.71,14.63,14.68,1882
20160301|2015-10-23 07:00,23,14.69,14.69,14.52,14.54,3755
20160301|2015-10-23 07:30,23,14.55,14.6,14.52,14.59,2473
20160301|2015-10-23 08:00,23,14.6,14.6,14.44,14.47,5121
20160301|2015-10-23 08:30,23,14.48,14.54,14.47,14.51,2049
20160301|2015-10-23 09:00,23,14.51,14.52,14.41,14.46,4083
20160301|2015-10-23 09:30,23,14.45,14.46,14.21,14.29,8823
20160301|2015-10-23 10:00,23,14.28,14.39,14.23,14.35,5113
20160301|2015-10-23 10:30,23,14.36,14.37,14.27,14.37,2651
20160301|2015-10-23 11:00,23,14.37,14.39,14.27,14.3,2510
20160301|2015-10-23 11:30,23,14.3,14.35,14.22,14.23,6361
20160301|2015-10-26 03:30,26,14.22,14.25,14.18,14.23,3655
20160301|2015-10-26 04:00,26,14.23,14.26,14.22,14.26,594
20160301|2015-10-26 04:30,26,14.26,14.34,14.26,14.34,1079
20160301|2015-10-26 05:00,26,14.33,14.34,14.29,14.29,487
20160301|2015-10-26 05:30,26,14.3,14.32,14.28,14.31,249
20160301|2015-10-26 06:00,26,14.31,14.32,14.28,14.3,375
20160301|2015-10-26 06:30,26,14.31,14.56,14.31,14.5,5427
20160301|2015-10-26 07:00,26,14.5,14.55,14.43,14.47,3231
20160301|2015-10-26 07:30,26,14.47,14.55,14.47,14.55,2618
20160301|2015-10-26 08:00,26,14.56,14.61,14.55,14.56,2501
20160301|2015-10-26 08:30,26,14.55,14.63,14.48,14.56,5549
20160301|2015-10-26 09:00,26,14.57,14.61,14.48,14.55,2655
20160301|2015-10-26 09:30,26,14.56,14.56,14.43,14.44,2058
20160301|2015-10-26 10:00,26,14.45,14.53,14.43,14.44,1573
20160301|2015-10-26 10:30,26,14.44,14.57,14.44,14.51,2443
20160301|2015-10-26 11:00,26,14.51,14.55,14.48,14.5,1936
20160301|2015-10-26 11:30,26,14.51,14.66,14.51,14.57,9534
20160301|2015-10-27 03:30,27,14.63,14.66,14.56,14.59,1699
20160301|2015-10-27 04:00,27,14.59,14.6,14.45,14.54,1077
20160301|2015-10-27 04:30,27,14.55,14.62,14.54,14.61,1060
20160301|2015-10-27 05:00,27,14.61,14.63,14.61,14.63,479
20160301|2015-10-27 05:30,27,14.63,14.66,14.57,14.6,1088
20160301|2015-10-27 06:00,27,14.6,14.6,14.51,14.53,1055
20160301|2015-10-27 06:30,27,14.53,14.57,14.51,14.57,579
20160301|2015-10-27 07:00,27,14.57,14.61,14.53,14.57,1641
20160301|2015-10-27 07:30,27,14.58,14.6,14.52,14.55,2012
20160301|2015-10-27 08:00,27,14.56,14.59,14.52,14.57,1891
20160301|2015-10-27 08:30,27,14.57,14.63,14.56,14.62,2097
20160301|2015-10-27 09:00,27,14.62,14.63,14.59,14.6,1570
20160301|2015-10-27 09:30,27,14.61,14.69,14.6,14.68,2515
20160301|2015-10-27 10:00,27,14.68,14.7,14.62,14.64,3110
20160301|2015-10-27 10:30,27,14.64,14.64,14.56,14.58,2729
20160301|2015-10-27 11:00,27,14.57,14.6,14.48,14.51,5442
20160301|2015-10-27 11:30,27,14.51,14.51,14.36,14.41,9580
20160301|2015-10-28 03:30,28,14.36,14.41,14.34,14.39,1900
20160301|2015-10-28 04:00,28,14.38,14.43,14.37,14.41,866
20160301|2015-10-28 04:30,28,14.4,14.4,14.37,14.38,407
20160301|2015-10-28 05:00,28,14.38,14.42,14.37,14.38,490
20160301|2015-10-28 05:30,28,14.38,14.4,14.38,14.38,213
20160301|2015-10-28 06:00,28,14.39,14.42,14.39,14.41,199
20160301|2015-10-28 06:30,28,14.41,14.55,14.4,14.51,1489
20160301|2015-10-28 07:00,28,14.51,14.55,14.5,14.55,2295
20160301|2015-10-28 07:30,28,14.55,14.64,14.55,14.64,2997
20160301|2015-10-28 08:00,28,14.64,14.69,14.59,14.64,5797
20160301|2015-10-28 08:30,28,14.64,14.72,14.57,14.59,7047
20160301|2015-10-28 09:00,28,14.6,14.7,14.59,14.67,3845
20160301|2015-10-28 09:30,28,14.67,14.71,14.65,14.68,2209
20160301|2015-10-28 10:00,28,14.69,14.8,14.68,14.72,9233
20160301|2015-10-28 10:30,28,14.73,14.73,14.65,14.71,2355
20160301|2015-10-28 11:00,28,14.71,14.72,14.66,14.7,1294
20160301|2015-10-28 11:30,28,14.69,14.74,14.6,14.62,5336
20160301|2015-10-29 03:30,29,14.64,14.65,14.51,14.52,2962
20160301|2015-10-29 04:00,29,14.51,14.61,14.5,14.55,996
20160301|2015-10-29 04:30,29,14.55,14.55,14.5,14.52,1051
20160301|2015-10-29 05:00,29,14.52,14.53,14.48,14.51,393
20160301|2015-10-29 05:30,29,14.52,14.56,14.51,14.53,435
20160301|2015-10-29 06:00,29,14.53,14.6,14.53,14.59,768
20160301|2015-10-29 06:30,29,14.58,14.6,14.44,14.47,1998
20160301|2015-10-29 07:00,29,14.45,14.52,14.45,14.48,3428
20160301|2015-10-29 07:30,29,14.48,14.52,14.42,14.5,4444
20160301|2015-10-29 08:00,29,14.5,14.55,14.49,14.53,1772
20160301|2015-10-29 08:30,29,14.53,14.63,14.53,14.57,2960
20160301|2015-10-29 09:00,29,14.57,14.59,14.52,14.57,2377
20160301|2015-10-29 09:30,29,14.57,14.6,14.54,14.58,1549
20160301|2015-10-29 10:00,29,14.59,14.63,14.57,14.62,1710
20160301|2015-10-29 10:30,29,14.62,14.69,14.62,14.69,2451
20160301|2015-10-29 11:00,29,14.69,14.69,14.64,14.65,1769
20160301|2015-10-29 11:30,29,14.66,14.66,14.54,14.55,5131
20160301|2015-10-30 03:30,30,14.57,14.72,14.57,14.66,1733
20160301|2015-10-30 04:00,30,14.66,14.66,14.63,14.66,280
20160301|2015-10-30 04:30,30,14.66,14.66,14.62,14.62,162
20160301|2015-10-30 05:00,30,14.62,14.64,14.6,14.62,355
20160301|2015-10-30 05:30,30,14.62,14.64,14.59,14.61,421
20160301|2015-10-30 06:00,30,14.62,14.66,14.62,14.66,503
20160301|2015-10-30 06:30,30,14.67,14.68,14.64,14.68,588
20160301|2015-10-30 07:00,30,14.68,14.69,14.65,14.69,1296
20160301|2015-10-30 07:30,30,14.69,14.72,14.58,14.63,2587
20160301|2015-10-30 08:00,30,14.64,14.7,14.61,14.7,1742
20160301|2015-10-30 08:30,30,14.7,14.71,14.62,14.68,1512
20160301|2015-10-30 09:00,30,14.68,14.71,14.61,14.62,1457
20160301|2015-10-30 09:30,30,14.63,14.68,14.63,14.67,1061
20160301|2015-10-30 10:00,30,14.67,14.7,14.62,14.66,1877
20160301|2015-10-30 10:30,30,14.65,14.68,14.45,14.51,6603
20160301|2015-10-30 11:00,30,14.51,14.52,14.36,14.45,7771
20160301|2015-10-30 11:30,30,14.45,14.57,14.36,14.53,13144
20160301|2015-11-02 02:30,2,14.52,14.69,14.52,14.65,2267
20160301|2015-11-02 03:00,2,14.65,14.65,14.62,14.62,232
20160301|2015-11-02 03:30,2,14.63,14.64,14.62,14.62,282
20160301|2015-11-02 04:00,2,14.62,14.63,14.61,14.62,245
20160301|2015-11-02 04:30,2,14.63,14.64,14.59,14.63,810
20160301|2015-11-02 05:00,2,14.62,14.63,14.58,14.62,668
20160301|2015-11-02 05:30,2,14.62,14.62,14.59,14.61,291
20160301|2015-11-02 06:00,2,14.61,14.61,14.6,14.61,90
20160301|2015-11-02 06:30,2,14.61,14.67,14.61,14.67,666
20160301|2015-11-02 07:00,2,14.67,14.74,14.65,14.73,4639
20160301|2015-11-02 07:30,2,14.73,14.74,14.68,14.74,3109
20160301|2015-11-02 08:00,2,14.74,14.78,14.73,14.78,3555
20160301|2015-11-02 08:30,2,14.78,14.79,14.74,14.75,2437
20160301|2015-11-02 09:00,2,14.75,14.8,14.74,14.8,2516
20160301|2015-11-02 09:30,2,14.8,14.9,14.79,14.9,8559
20160301|2015-11-02 10:00,2,14.9,14.92,14.86,14.9,3789
20160301|2015-11-02 10:30,2,14.91,14.92,14.84,14.86,2134
20160301|2015-11-02 11:00,2,14.86,14.97,14.86,14.96,3453
20160301|2015-11-02 11:30,2,14.97,15.15,14.95,15.12,18154
20160301|2015-11-03 02:30,3,15.08,15.11,15.06,15.08,3710
20160301|2015-11-03 03:00,3,15.08,15.13,15.05,15.09,1796
20160301|2015-11-03 03:30,3,15.09,15.22,15.09,15.18,3343
20160301|2015-11-03 04:00,3,15.18,15.33,15.18,15.3,5304
20160301|2015-11-03 04:30,3,15.29,15.31,15.2,15.21,925
20160301|2015-11-03 05:00,3,15.22,15.26,15.21,15.26,918
20160301|2015-11-03 05:30,3,15.25,15.26,15.15,15.24,1597
20160301|2015-11-03 06:00,3,15.24,15.3,15.24,15.3,1203
20160301|2015-11-03 06:30,3,15.3,15.38,15.28,15.35,3507
20160301|2015-11-03 07:00,3,15.35,15.53,15.34,15.47,11346
20160301|2015-11-03 07:30,3,15.46,15.47,15.37,15.4,3838
20160301|2015-11-03 08:00,3,15.41,15.46,15.35,15.45,3738
20160301|2015-11-03 08:30,3,15.46,15.52,15.39,15.4,4361
20160301|2015-11-03 09:00,3,15.41,15.48,15.41,15.43,3272
20160301|2015-11-03 09:30,3,15.44,15.46,15.37,15.43,2650
20160301|2015-11-03 10:00,3,15.43,15.48,15.42,15.48,2551
20160301|2015-11-03 10:30,3,15.48,15.48,15.36,15.42,3121
20160301|2015-11-03 11:00,3,15.42,15.47,15.39,15.4,2098
20160301|2015-11-03 11:30,3,15.39,15.53,15.39,15.52,9001
20160301|2015-11-03 12:00,3,15.51,15.51,15.51,15.51,1
20160301|2015-11-04 02:30,4,15.46,15.51,15.44,15.44,2795
20160301|2015-11-04 03:00,4,15.44,15.44,15.41,15.44,1074
20160301|2015-11-04 03:30,4,15.44,15.44,15.37,15.37,578
20160301|2015-11-04 04:00,4,15.38,15.39,15.31,15.33,1613
20160301|2015-11-04 04:30,4,15.33,15.34,15.31,15.33,558
20160301|2015-11-04 05:00,4,15.32,15.34,15.31,15.33,612
20160301|2015-11-04 05:30,4,15.34,15.35,15.32,15.35,354
20160301|2015-11-04 06:00,4,15.35,15.35,15.09,15.15,5636
20160301|2015-11-04 06:30,4,15.15,15.24,15.15,15.21,1756
20160301|2015-11-04 07:00,4,15.22,15.35,15.22,15.26,3805
20160301|2015-11-04 07:30,4,15.25,15.3,14.98,15,6424
20160301|2015-11-04 08:00,4,14.99,15.02,14.64,14.91,22121
20160301|2015-11-04 08:30,4,14.91,14.94,14.72,14.83,8679
20160301|2015-11-04 09:00,4,14.83,14.85,14.71,14.75,4994
20160301|2015-11-04 09:30,4,14.74,14.83,14.74,14.79,3045
20160301|2015-11-04 10:00,4,14.79,14.83,14.75,14.75,1888
20160301|2015-11-04 10:30,4,14.76,14.79,14.68,14.78,3706
20160301|2015-11-04 11:00,4,14.78,14.78,14.62,14.64,4497
20160301|2015-11-04 11:30,4,14.65,14.73,14.57,14.62,11761
20160301|2015-11-05 02:30,5,14.62,14.67,14.47,14.63,4950
20160301|2015-11-05 03:00,5,14.63,14.77,14.61,14.7,2031
20160301|2015-11-05 03:30,5,14.69,14.71,14.56,14.57,1072
20160301|2015-11-05 04:00,5,14.56,14.68,14.56,14.68,736
20160301|2015-11-05 04:30,5,14.68,14.73,14.67,14.72,526
20160301|2015-11-05 05:00,5,14.72,14.74,14.64,14.72,967
20160301|2015-11-05 05:30,5,14.72,14.77,14.71,14.77,950
20160301|2015-11-05 06:00,5,14.77,14.78,14.75,14.77,643
20160301|2015-11-05 06:30,5,14.77,14.98,14.77,14.9,4459
20160301|2015-11-05 07:00,5,14.89,15.05,14.88,15,6326
20160301|2015-11-05 07:30,5,15.01,15.03,14.83,14.86,4366
20160301|2015-11-05 08:00,5,14.87,14.9,14.84,14.86,1516
20160301|2015-11-05 08:30,5,14.87,14.97,14.86,14.91,1965
20160301|2015-11-05 09:00,5,14.92,14.94,14.72,14.73,5894
20160301|2015-11-05 09:30,5,14.72,14.75,14.59,14.65,5196
20160301|2015-11-05 10:00,5,14.66,14.78,14.63,14.74,2082
20160301|2015-11-05 10:30,5,14.74,14.8,14.73,14.79,1669
20160301|2015-11-05 11:00,5,14.79,14.81,14.66,14.7,1893
20160301|2015-11-05 11:30,5,14.69,14.81,14.69,14.71,5449
20160301|2015-11-06 02:30,6,14.78,14.86,14.76,14.84,1227
20160301|2015-11-06 03:00,6,14.83,14.87,14.81,14.85,333
20160301|2015-11-06 03:30,6,14.85,14.85,14.78,14.78,176
20160301|2015-11-06 04:00,6,14.79,14.89,14.79,14.88,851
20160301|2015-11-06 04:30,6,14.88,14.92,14.86,14.9,872
20160301|2015-11-06 05:00,6,14.9,14.91,14.81,14.84,407
20160301|2015-11-06 05:30,6,14.83,14.86,14.81,14.82,548
20160301|2015-11-06 06:00,6,14.82,14.82,14.67,14.69,2169
20160301|2015-11-06 06:30,6,14.69,14.75,14.66,14.75,998
20160301|2015-11-06 07:00,6,14.75,14.83,14.7,14.8,2343
20160301|2015-11-06 07:30,6,14.79,14.79,14.63,14.65,3757
20160301|2015-11-06 08:00,6,14.65,14.7,14.56,14.61,3545
20160301|2015-11-06 08:30,6,14.62,14.64,14.42,14.44,5790
20160301|2015-11-06 09:00,6,14.44,14.48,14.35,14.42,6796
20160301|2015-11-06 09:30,6,14.41,14.57,14.37,14.57,4483
20160301|2015-11-06 10:00,6,14.56,14.59,14.49,14.56,3151
20160301|2015-11-06 10:30,6,14.57,14.64,14.52,14.57,2185
20160301|2015-11-06 11:00,6,14.58,14.59,14.48,14.51,1846
20160301|2015-11-06 11:30,6,14.52,14.56,14.41,14.49,6293
20160301|2015-11-06 12:00,6,14.48,14.48,14.48,14.48,4
20160301|2015-11-09 02:30,9,14.33,14.38,14.25,14.26,3478
20160301|2015-11-09 03:00,9,14.26,14.29,14.25,14.28,709
20160301|2015-11-09 03:30,9,14.28,14.33,14.28,14.33,537
20160301|2015-11-09 04:00,9,14.32,14.35,14.3,14.34,308
20160301|2015-11-09 04:30,9,14.33,14.37,14.33,14.37,575
20160301|2015-11-09 05:00,9,14.36,14.36,14.27,14.27,569
20160301|2015-11-09 05:30,9,14.27,14.29,14.26,14.29,588
20160301|2015-11-09 06:00,9,14.29,14.32,14.27,14.3,386
20160301|2015-11-09 06:30,9,14.29,14.29,14.25,14.28,838
20160301|2015-11-09 07:00,9,14.28,14.38,14.28,14.29,3538
20160301|2015-11-09 07:30,9,14.3,14.3,14.14,14.14,6403
20160301|2015-11-09 08:00,9,14.14,14.17,14.1,14.13,5324
20160301|2015-11-09 08:30,9,14.12,14.17,14.1,14.16,2340
20160301|2015-11-09 09:00,9,14.16,14.16,14.05,14.08,4986
20160301|2015-11-09 09:30,9,14.07,14.09,14.02,14.05,4026
20160301|2015-11-09 10:00,9,14.06,14.07,13.98,14.02,4261
20160301|2015-11-09 10:30,9,14.03,14.04,13.98,14.01,2456
20160301|2015-11-09 11:00,9,14.01,14.02,13.97,13.98,2096
20160301|2015-11-09 11:30,9,13.98,14.07,13.93,14.06,9759
20160301|2015-11-10 02:30,10,14.05,14.07,13.97,14.02,2446
20160301|2015-11-10 03:00,10,14.01,14.04,14.01,14.03,653
20160301|2015-11-10 03:30,10,14.02,14.06,14.02,14.04,770
20160301|2015-11-10 04:00,10,14.04,14.08,14.03,14.07,342
20160301|2015-11-10 04:30,10,14.08,14.23,14.07,14.09,2497
20160301|2015-11-10 05:00,10,14.09,14.13,14.08,14.11,568
20160301|2015-11-10 05:30,10,14.12,14.2,14.11,14.17,1227
20160301|2015-11-10 06:00,10,14.18,14.2,14.16,14.19,431
20160301|2015-11-10 06:30,10,14.19,14.22,14.17,14.19,1446
20160301|2015-11-10 07:00,10,14.18,14.39,14.07,14.34,8916
20160301|2015-11-10 07:30,10,14.34,14.4,14.31,14.36,4930
20160301|2015-11-10 08:00,10,14.36,14.59,14.35,14.51,12567
20160301|2015-11-10 08:30,10,14.51,14.7,14.51,14.65,9345
20160301|2015-11-10 09:00,10,14.66,14.87,14.64,14.75,8476
20160301|2015-11-10 09:30,10,14.75,14.78,14.64,14.67,2393
20160301|2015-11-10 10:00,10,14.67,14.74,14.65,14.72,2630
20160301|2015-11-10 10:30,10,14.72,14.73,14.65,14.71,1834
20160301|2015-11-10 11:00,10,14.7,14.77,14.68,14.76,2809
20160301|2015-11-10 11:30,10,14.77,14.8,14.64,14.64,7973
20160301|2015-11-11 02:30,11,14.82,15.06,14.76,14.85,7883
20160301|2015-11-11 03:00,11,14.85,14.92,14.76,14.91,1021
20160301|2015-11-11 03:30,11,14.9,14.91,14.82,14.88,547
20160301|2015-11-11 04:00,11,14.88,14.92,14.87,14.9,273
20160301|2015-11-11 04:30,11,14.9,14.9,14.88,14.89,133
20160301|2015-11-11 05:00,11,14.89,14.9,14.84,14.85,863
20160301|2015-11-11 05:30,11,14.86,14.86,14.84,14.85,90
20160301|2015-11-11 06:00,11,14.85,14.88,14.84,14.88,358
20160301|2015-11-11 06:30,11,14.88,14.9,14.85,14.88,425
20160301|2015-11-11 07:00,11,14.86,15,14.82,14.98,3304
20160301|2015-11-11 07:30,11,14.98,15.05,14.89,14.99,5033
20160301|2015-11-11 08:00,11,14.99,15.05,14.92,15,2741
20160301|2015-11-11 08:30,11,15,15.02,14.83,14.89,2569
20160301|2015-11-11 09:00,11,14.9,14.91,14.77,14.84,4030
20160301|2015-11-11 09:30,11,14.84,14.88,14.65,14.71,4435
20160301|2015-11-11 10:00,11,14.72,14.77,14.68,14.74,2260
20160301|2015-11-11 10:30,11,14.75,14.89,14.72,14.77,2688
20160301|2015-11-11 11:00,11,14.78,14.85,14.74,14.81,907
20160301|2015-11-11 11:30,11,14.82,14.85,14.64,14.72,5266
20160301|2015-11-12 02:30,12,14.67,14.76,14.59,14.74,1354
20160301|2015-11-12 03:00,12,14.74,14.77,14.69,14.7,705
20160301|2015-11-12 03:30,12,14.71,14.77,14.69,14.74,397
20160301|2015-11-12 04:00,12,14.73,14.75,14.69,14.7,172
20160301|2015-11-12 04:30,12,14.69,14.75,14.67,14.74,432
20160301|2015-11-12 05:00,12,14.74,14.74,14.7,14.7,222
20160301|2015-11-12 05:30,12,14.7,14.73,14.67,14.72,457
20160301|2015-11-12 06:00,12,14.72,14.77,14.69,14.76,674
20160301|2015-11-12 06:30,12,14.77,14.82,14.71,14.74,1269
20160301|2015-11-12 07:00,12,14.74,14.92,14.73,14.88,3281
20160301|2015-11-12 07:30,12,14.88,14.94,14.83,14.91,2521
20160301|2015-11-12 08:00,12,14.92,14.95,14.74,14.89,3561
20160301|2015-11-12 08:30,12,14.89,14.93,14.85,14.93,2215
20160301|2015-11-12 09:00,12,14.93,14.94,14.79,14.88,2539
20160301|2015-11-12 09:30,12,14.89,14.9,14.84,14.89,1192
20160301|2015-11-12 10:00,12,14.89,14.92,14.85,14.88,2175
20160301|2015-11-12 10:30,12,14.88,14.88,14.79,14.87,1811
20160301|2015-11-12 11:00,12,14.87,14.98,14.85,14.93,3949
20160301|2015-11-12 11:30,12,14.92,15,14.89,14.99,6245
20160301|2015-11-13 02:30,13,15,15,14.93,14.94,1117
20160301|2015-11-13 03:00,13,14.93,14.95,14.85,14.88,632
20160301|2015-11-13 03:30,13,14.87,14.92,14.87,14.91,313
20160301|2015-11-13 04:00,13,14.91,14.98,14.91,14.96,387
20160301|2015-11-13 04:30,13,14.95,14.99,14.95,14.99,428
20160301|2015-11-13 05:00,13,14.99,14.99,14.97,14.98,282
20160301|2015-11-13 05:30,13,14.98,14.99,14.97,14.98,235
20160301|2015-11-13 06:00,13,14.98,15.02,14.97,15,1093
20160301|2015-11-13 06:30,13,15.01,15.1,14.99,15.07,3116
20160301|2015-11-13 07:00,13,15.07,15.2,15.04,15.17,7740
20160301|2015-11-13 07:30,13,15.17,15.26,15.09,15.18,6313
20160301|2015-11-13 08:00,13,15.18,15.2,15.13,15.16,1708
20160301|2015-11-13 08:30,13,15.16,15.16,15.1,15.14,1532
20160301|2015-11-13 09:00,13,15.14,15.15,15.03,15.09,3619
20160301|2015-11-13 09:30,13,15.09,15.12,14.93,15.11,4949
20160301|2015-11-13 10:00,13,15.11,15.15,15.08,15.12,2983
20160301|2015-11-13 10:30,13,15.12,15.13,14.99,15.05,2476
20160301|2015-11-13 11:00,13,15.05,15.12,14.98,15.06,1575
20160301|2015-11-13 11:30,13,15.06,15.13,15.02,15.04,4356
20160301|2015-11-13 12:00,13,15.04,15.04,15.04,15.04,1
20160301|2015-11-16 02:30,16,14.97,15.02,14.88,14.92,1953
20160301|2015-11-16 03:00,16,14.91,14.97,14.88,14.95,548
20160301|2015-11-16 03:30,16,14.95,15.09,14.95,15.04,763
20160301|2015-11-16 04:00,16,15.04,15.07,15.04,15.06,239
20160301|2015-11-16 04:30,16,15.05,15.07,15,15,559
20160301|2015-11-16 05:00,16,15.01,15.04,14.99,14.99,770
20160301|2015-11-16 05:30,16,14.99,15,14.97,14.98,406
20160301|2015-11-16 06:00,16,14.97,14.99,14.94,14.95,530
20160301|2015-11-16 06:30,16,14.94,15.02,14.94,15,1156
20160301|2015-11-16 07:00,16,15,15.04,14.94,14.99,2614
20160301|2015-11-16 07:30,16,14.99,15.14,14.96,15,3715
20160301|2015-11-16 08:00,16,15,15.02,14.82,14.88,3405
20160301|2015-11-16 08:30,16,14.89,14.94,14.82,14.93,4205
20160301|2015-11-16 09:00,16,14.94,14.98,14.86,14.94,1766
20160301|2015-11-16 09:30,16,14.95,15.05,14.9,15.01,1736
20160301|2015-11-16 10:00,16,15.02,15.07,15.02,15.05,2423
20160301|2015-11-16 10:30,16,15.05,15.16,15.01,15.05,3445
20160301|2015-11-16 11:00,16,15.04,15.1,15.03,15.1,1236
20160301|2015-11-16 11:30,16,15.1,15.22,15.07,15.2,9723
20160301|2015-11-17 02:30,17,15.18,15.18,15,15.08,2478
20160301|2015-11-17 03:00,17,15.07,15.11,15.06,15.11,490
20160301|2015-11-17 03:30,17,15.1,15.13,15.06,15.08,960
20160301|2015-11-17 04:00,17,15.08,15.1,15.05,15.1,454
20160301|2015-11-17 04:30,17,15.1,15.1,15.06,15.07,298
20160301|2015-11-17 05:00,17,15.07,15.13,15.06,15.06,301
20160301|2015-11-17 05:30,17,15.07,15.09,15.03,15.06,647
20160301|2015-11-17 06:00,17,15.05,15.06,15.01,15.03,728
20160301|2015-11-17 06:30,17,15.03,15.09,15.01,15.03,806
20160301|2015-11-17 07:00,17,15.02,15.04,14.78,14.82,8156
20160301|2015-11-17 07:30,17,14.83,14.89,14.81,14.84,1737
20160301|2015-11-17 08:00,17,14.83,14.91,14.82,14.86,1869
20160301|2015-11-17 08:30,17,14.87,14.89,14.84,14.88,2230
20160301|2015-11-17 09:00,17,14.88,14.94,14.72,14.73,5755
20160301|2015-11-17 09:30,17,14.73,14.76,14.71,14.72,3468
20160301|2015-11-17 10:00,17,14.73,14.73,14.64,14.66,4110
20160301|2015-11-17 10:30,17,14.66,14.73,14.65,14.66,2197
20160301|2015-11-17 11:00,17,14.65,14.79,14.57,14.72,5791
20160301|2015-11-17 11:30,17,14.73,14.8,14.73,14.78,6097
20160301|2015-11-18 02:30,18,14.6,14.63,14.45,14.51,7759
20160301|2015-11-18 03:00,18,14.5,14.53,14.44,14.48,1432
20160301|2015-11-18 03:30,18,14.47,14.51,14.47,14.48,724
20160301|2015-11-18 04:00,18,14.47,14.47,14.37,14.41,2196
20160301|2015-11-18 04:30,18,14.41,14.45,14.38,14.42,1163
20160301|2015-11-18 05:00,18,14.42,14.43,14.41,14.42,427
20160301|2015-11-18 05:30,18,14.42,14.48,14.4,14.46,922
20160301|2015-11-18 06:00,18,14.46,14.46,14.41,14.44,666
20160301|2015-11-18 06:30,18,14.44,14.48,14.43,14.47,612
20160301|2015-11-18 07:00,18,14.47,14.47,14.3,14.37,4328
20160301|2015-11-18 07:30,18,14.36,14.39,14.26,14.3,3877
20160301|2015-11-18 08:00,18,14.31,14.36,14.26,14.35,3382
20160301|2015-11-18 08:30,18,14.35,14.47,14.29,14.42,3397
20160301|2015-11-18 09:00,18,14.42,14.44,14.34,14.36,1671
20160301|2015-11-18 09:30,18,14.36,14.38,14.34,14.36,1430
20160301|2015-11-18 10:00,18,14.37,14.4,14.33,14.35,1672
20160301|2015-11-18 10:30,18,14.35,14.44,14.3,14.34,2370
20160301|2015-11-18 11:00,18,14.33,14.37,14.32,14.37,1293
20160301|2015-11-18 11:30,18,14.37,14.51,14.37,14.5,8336
20160301|2015-11-19 02:30,19,14.6,14.6,14.47,14.52,2150
20160301|2015-11-19 03:00,19,14.52,14.56,14.5,14.54,405
20160301|2015-11-19 03:30,19,14.55,14.57,14.53,14.57,305
20160301|2015-11-19 04:00,19,14.57,14.66,14.55,14.57,2112
20160301|2015-11-19 04:30,19,14.57,14.58,14.55,14.56,385
20160301|2015-11-19 05:00,19,14.55,14.66,14.55,14.64,890
20160301|2015-11-19 05:30,19,14.63,14.68,14.63,14.64,575
20160301|2015-11-19 06:00,19,14.65,14.69,14.62,14.69,724
20160301|2015-11-19 06:30,19,14.69,14.69,14.57,14.59,733
20160301|2015-11-19 07:00,19,14.57,14.65,14.52,14.63,2229
20160301|2015-11-19 07:30,19,14.63,14.65,14.57,14.65,1340
20160301|2015-11-19 08:00,19,14.65,14.69,14.62,14.65,2164
20160301|2015-11-19 08:30,19,14.65,14.78,14.62,14.72,4929
20160301|2015-11-19 09:00,19,14.72,14.76,14.67,14.76,2922
20160301|2015-11-19 09:30,19,14.76,14.95,14.75,14.89,7685
20160301|2015-11-19 10:00,19,14.9,15.01,14.88,14.98,7321
20160301|2015-11-19 10:30,19,14.99,15.01,14.92,14.92,2087
20160301|2015-11-19 11:00,19,14.92,14.99,14.87,14.97,3228
20160301|2015-11-19 11:30,19,14.97,14.98,14.91,14.91,5887
20160301|2015-11-20 02:30,20,14.97,15.02,14.92,14.93,1317
20160301|2015-11-20 03:00,20,14.93,14.99,14.91,14.98,218
20160301|2015-11-20 03:30,20,14.98,15.1,14.96,15.06,2204
20160301|2015-11-20 04:00,20,15.06,15.09,14.97,14.98,774
20160301|2015-11-20 04:30,20,14.98,14.99,14.92,14.99,384
20160301|2015-11-20 05:00,20,14.99,15.03,14.97,14.97,170
20160301|2015-11-20 05:30,20,14.97,14.99,14.96,14.98,114
20160301|2015-11-20 06:00,20,14.98,15.01,14.97,14.99,250
20160301|2015-11-20 06:30,20,14.99,15.06,14.98,15.05,625
20160301|2015-11-20 07:00,20,15.04,15.14,15.02,15.13,3042
20160301|2015-11-20 07:30,20,15.13,15.29,15.12,15.27,10248
20160301|2015-11-20 08:00,20,15.28,15.39,15.27,15.37,7814
20160301|2015-11-20 08:30,20,15.38,15.39,15.31,15.36,3887
20160301|2015-11-20 09:00,20,15.37,15.44,15.35,15.42,4117
20160301|2015-11-20 09:30,20,15.41,15.42,15.36,15.42,2100
20160301|2015-11-20 10:00,20,15.41,15.44,15.4,15.43,2026
20160301|2015-11-20 10:30,20,15.43,15.45,15.38,15.39,1561
20160301|2015-11-20 11:00,20,15.39,15.39,15.27,15.28,2844
20160301|2015-11-20 11:30,20,15.27,15.39,15.26,15.33,7477
20160301|2015-11-20 12:00,20,15.32,15.32,15.32,15.32,1
20160301|2015-11-23 02:30,23,15.25,15.4,15.25,15.38,2279
20160301|2015-11-23 03:00,23,15.37,15.39,15.35,15.38,466
20160301|2015-11-23 03:30,23,15.38,15.4,15.36,15.36,322
20160301|2015-11-23 04:00,23,15.36,15.37,15.31,15.31,365
20160301|2015-11-23 04:30,23,15.32,15.34,15.27,15.28,891
20160301|2015-11-23 05:00,23,15.28,15.3,15.17,15.22,930
20160301|2015-11-23 05:30,23,15.22,15.24,15.2,15.24,1088
20160301|2015-11-23 06:00,23,15.24,15.35,15.24,15.34,938
20160301|2015-11-23 06:30,23,15.33,15.33,15.23,15.24,823
20160301|2015-11-23 07:00,23,15.23,15.34,15.23,15.31,2322
20160301|2015-11-23 07:30,23,15.31,15.43,15.31,15.36,5036
20160301|2015-11-23 08:00,23,15.36,15.43,15.34,15.4,2065
20160301|2015-11-23 08:30,23,15.41,15.44,15.38,15.4,1922
20160301|2015-11-23 09:00,23,15.39,15.44,15.39,15.43,1660
20160301|2015-11-23 09:30,23,15.43,15.44,15.38,15.44,1676
20160301|2015-11-23 10:00,23,15.44,15.45,15.32,15.37,3091
20160301|2015-11-23 10:30,23,15.36,15.44,15.36,15.43,1711
20160301|2015-11-23 11:00,23,15.43,15.44,15.39,15.4,1883
20160301|2015-11-23 11:30,23,15.4,15.44,15.34,15.44,4651
20160301|2015-11-24 02:30,24,15.41,15.46,15.39,15.4,1455
20160301|2015-11-24 03:00,24,15.39,15.41,15.38,15.41,300
20160301|2015-11-24 03:30,24,15.41,15.41,15.37,15.38,343
20160301|2015-11-24 04:00,24,15.39,15.43,15.38,15.4,436
20160301|2015-11-24 04:30,24,15.41,15.41,15.37,15.37,307
20160301|2015-11-24 05:00,24,15.38,15.42,15.38,15.41,203
20160301|2015-11-24 05:30,24,15.41,15.43,15.39,15.41,878
20160301|2015-11-24 06:00,24,15.41,15.48,15.41,15.46,1653
20160301|2015-11-24 06:30,24,15.46,15.48,15.43,15.46,826
20160301|2015-11-24 07:00,24,15.45,15.78,15.44,15.61,18200
20160301|2015-11-24 07:30,24,15.61,15.68,15.61,15.65,2947
20160301|2015-11-24 08:00,24,15.65,15.74,15.65,15.73,3570
20160301|2015-11-24 08:30,24,15.72,15.74,15.62,15.65,3260
20160301|2015-11-24 09:00,24,15.65,15.77,15.6,15.6,7882
20160301|2015-11-24 09:30,24,15.61,15.61,15.32,15.39,11050
20160301|2015-11-24 10:00,24,15.4,15.45,15.31,15.33,4037
20160301|2015-11-24 10:30,24,15.32,15.34,15.21,15.32,3051
20160301|2015-11-24 11:00,24,15.32,15.33,15.22,15.27,1025
20160301|2015-11-24 11:30,24,15.27,15.29,14.97,15.03,18515
20160301|2015-11-25 02:30,25,15.01,15.03,14.91,15.03,2223
20160301|2015-11-25 03:00,25,15.03,15.1,15.02,15.02,749
20160301|2015-11-25 03:30,25,15.04,15.09,15.04,15.08,375
20160301|2015-11-25 04:00,25,15.08,15.08,15.06,15.07,85
20160301|2015-11-25 04:30,25,15.07,15.13,15.06,15.11,531
20160301|2015-11-25 05:00,25,15.12,15.13,15.04,15.07,646
20160301|2015-11-25 05:30,25,15.05,15.07,14.98,14.99,1577
20160301|2015-11-25 06:00,25,15,15.05,14.97,15.02,1173
20160301|2015-11-25 06:30,25,15.01,15.03,14.93,14.97,1231
20160301|2015-11-25 07:00,25,14.96,15.03,14.83,14.85,5516
20160301|2015-11-25 07:30,25,14.84,14.85,14.66,14.79,9519
20160301|2015-11-25 08:00,25,14.8,14.84,14.74,14.77,2088
20160301|2015-11-25 08:30,25,14.76,14.82,14.69,14.79,3957
20160301|2015-11-25 09:00,25,14.79,14.95,14.76,14.94,3469
20160301|2015-11-25 09:30,25,14.95,14.95,14.79,14.83,3488
20160301|2015-11-25 10:00,25,14.84,14.84,14.79,14.82,1919
20160301|2015-11-25 10:30,25,14.83,14.87,14.8,14.86,1328
20160301|2015-11-25 11:00,25,14.87,14.93,14.87,14.92,2423
20160301|2015-11-25 11:30,25,14.91,14.98,14.89,14.97,4788
20160301|2015-11-27 02:30,27,14.98,15.11,14.98,15.07,1415
20160301|2015-11-27 03:00,27,15.06,15.08,15.03,15.03,596
20160301|2015-11-27 03:30,27,15.03,15.05,15.02,15.05,313
20160301|2015-11-27 04:00,27,15.05,15.15,15.02,15.14,1678
20160301|2015-11-27 04:30,27,15.14,15.14,15.12,15.14,256
20160301|2015-11-27 05:00,27,15.14,15.15,15.12,15.14,415
20160301|2015-11-27 05:30,27,15.13,15.13,15.11,15.11,158
20160301|2015-11-27 06:00,27,15.11,15.12,15.1,15.1,120
20160301|2015-11-27 06:30,27,15.1,15.14,15.09,15.14,297
20160301|2015-11-27 07:00,27,15.12,15.15,15.11,15.11,1153
20160301|2015-11-27 07:30,27,15.11,15.13,15.07,15.09,3038
20160301|2015-11-27 08:00,27,15.1,15.1,15.03,15.05,1323
20160301|2015-11-27 08:30,27,15.06,15.06,15.01,15.05,1345
20160301|2015-11-27 09:00,27,15.05,15.09,14.99,15.01,1793
20160301|2015-11-27 09:30,27,15.01,15.1,15.01,15.03,1306
20160301|2015-11-27 10:00,27,15.03,15.08,15.02,15.04,787
20160301|2015-11-27 10:30,27,15.04,15.05,14.95,14.97,1834
20160301|2015-11-27 11:00,27,14.97,15.01,14.93,15,1133
20160301|2015-11-27 11:30,27,14.99,15.03,14.93,14.93,2712
20160301|2015-11-27 12:00,27,14.93,14.93,14.93,14.93,7
20160301|2015-11-30 02:30,30,14.97,15.01,14.96,14.97,1837
20160301|2015-11-30 03:00,30,14.98,15,14.97,14.98,387
20160301|2015-11-30 03:30,30,14.97,14.98,14.89,14.89,1355
20160301|2015-11-30 04:00,30,14.9,14.92,14.86,14.88,590
20160301|2015-11-30 04:30,30,14.87,14.89,14.87,14.89,163
20160301|2015-11-30 05:00,30,14.88,14.88,14.78,14.84,2220
20160301|2015-11-30 05:30,30,14.83,14.85,14.82,14.83,132
20160301|2015-11-30 06:00,30,14.82,14.85,14.8,14.85,489
20160301|2015-11-30 06:30,30,14.86,14.87,14.84,14.87,420
20160301|2015-11-30 07:00,30,14.87,14.91,14.82,14.9,2380
20160301|2015-11-30 07:30,30,14.9,14.95,14.85,14.85,2306
20160301|2015-11-30 08:00,30,14.86,14.87,14.76,14.79,4219
20160301|2015-11-30 08:30,30,14.79,14.8,14.73,14.78,2929
20160301|2015-11-30 09:00,30,14.77,15.01,14.77,14.81,6218
20160301|2015-11-30 09:30,30,14.81,14.86,14.76,14.77,3155
20160301|2015-11-30 10:00,30,14.78,14.85,14.76,14.8,1908
20160301|2015-11-30 10:30,30,14.81,14.86,14.78,14.83,864
20160301|2015-11-30 11:00,30,14.82,14.93,14.82,14.9,1940
20160301|2015-11-30 11:30,30,14.9,14.98,14.89,14.94,6037
20160301|2015-11-30 12:00,30,14.93,14.93,14.93,14.93,1
20160301|2015-12-01 02:30,1,14.85,14.89,14.78,14.87,2869
20160301|2015-12-01 03:00,1,14.86,14.91,14.84,14.89,778
20160301|2015-12-01 03:30,1,14.89,14.89,14.86,14.88,278
20160301|2015-12-01 04:00,1,14.87,14.89,14.86,14.87,205
20160301|2015-12-01 04:30,1,14.88,14.9,14.87,14.88,419
20160301|2015-12-01 05:00,1,14.88,14.88,14.82,14.84,973
20160301|2015-12-01 05:30,1,14.83,14.84,14.79,14.8,737
20160301|2015-12-01 06:00,1,14.79,14.82,14.77,14.82,948
20160301|2015-12-01 06:30,1,14.83,14.86,14.81,14.82,543
20160301|2015-12-01 07:00,1,14.84,14.87,14.81,14.81,1394
20160301|2015-12-01 07:30,1,14.81,14.9,14.8,14.86,1824
20160301|2015-12-01 08:00,1,14.86,14.89,14.81,14.81,2310
20160301|2015-12-01 08:30,1,14.82,14.86,14.75,14.85,3191
20160301|2015-12-01 09:00,1,14.85,14.94,14.85,14.93,2523
20160301|2015-12-01 09:30,1,14.93,15.36,14.91,15.26,12831
20160301|2015-12-01 10:00,1,15.26,15.38,15.23,15.33,6868
20160301|2015-12-01 10:30,1,15.34,15.4,15.33,15.36,4438
20160301|2015-12-01 11:00,1,15.37,15.39,15.3,15.35,2719
20160301|2015-12-01 11:30,1,15.35,15.49,15.32,15.48,10101
20160301|2015-12-01 12:00,1,15.48,15.48,15.48,15.48,2
20160301|2015-12-02 02:30,2,15.48,15.62,15.46,15.5,4725
20160301|2015-12-02 03:00,2,15.49,15.5,15.34,15.38,2416
20160301|2015-12-02 03:30,2,15.38,15.44,15.38,15.43,376
20160301|2015-12-02 04:00,2,15.43,15.45,15.4,15.4,437
20160301|2015-12-02 04:30,2,15.41,15.41,15.31,15.39,917
20160301|2015-12-02 05:00,2,15.39,15.45,15.38,15.42,594
20160301|2015-12-02 05:30,2,15.42,15.42,15.38,15.41,219
20160301|2015-12-02 06:00,2,15.4,15.42,15.31,15.33,567
20160301|2015-12-02 06:30,2,15.34,15.39,15.33,15.38,288
20160301|2015-12-02 07:00,2,15.37,15.48,15.31,15.45,3525
20160301|2015-12-02 07:30,2,15.44,15.5,15.39,15.42,3617
20160301|2015-12-02 08:00,2,15.43,15.48,15.42,15.47,1388
20160301|2015-12-02 08:30,2,15.47,15.58,15.41,15.45,6718
20160301|2015-12-02 09:00,2,15.44,15.46,15.06,15.23,9429
20160301|2015-12-02 09:30,2,15.23,15.35,15.18,15.34,3253
20160301|2015-12-02 10:00,2,15.33,15.38,15.26,15.31,2035
20160301|2015-12-02 10:30,2,15.3,15.38,15.21,15.32,2639
20160301|2015-12-02 11:00,2,15.33,15.38,15.3,15.34,1210
20160301|2015-12-02 11:30,2,15.34,15.4,15.31,15.37,5323
20160301|2015-12-03 02:30,3,15.3,15.3,15.25,15.28,1084
20160301|2015-12-03 03:00,3,15.27,15.27,15.21,15.25,595
20160301|2015-12-03 03:30,3,15.26,15.26,15.24,15.25,121
20160301|2015-12-03 04:00,3,15.26,15.33,15.26,15.32,673
20160301|2015-12-03 04:30,3,15.32,15.32,15.26,15.29,315
20160301|2015-12-03 05:00,3,15.29,15.33,15.27,15.31,362
20160301|2015-12-03 05:30,3,15.32,15.33,15.29,15.29,170
20160301|2015-12-03 06:00,3,15.29,15.37,15.26,15.37,795
20160301|2015-12-03 06:30,3,15.37,15.43,15.35,15.4,985
20160301|2015-12-03 07:00,3,15.4,15.49,15.4,15.46,2464
20160301|2015-12-03 07:30,3,15.47,15.53,15.46,15.53,2628
20160301|2015-12-03 08:00,3,15.54,15.59,15.43,15.44,4503
20160301|2015-12-03 08:30,3,15.44,15.57,15.41,15.54,2042
20160301|2015-12-03 09:00,3,15.54,15.58,15.53,15.57,1977
20160301|2015-12-03 09:30,3,15.56,15.6,15.44,15.5,3638
20160301|2015-12-03 10:00,3,15.5,15.55,15.47,15.55,2036
20160301|2015-12-03 10:30,3,15.55,15.57,15.51,15.57,1650
20160301|2015-12-03 11:00,3,15.56,15.59,15.54,15.59,1689
20160301|2015-12-03 11:30,3,15.59,15.65,15.54,15.58,6250
20160301|2015-12-04 02:30,4,15.56,15.59,15.52,15.56,855
20160301|2015-12-04 03:00,4,15.56,15.57,15.51,15.53,223
20160301|2015-12-04 03:30,4,15.53,15.53,15.44,15.49,1117
20160301|2015-12-04 04:00,4,15.49,15.5,15.48,15.48,170
20160301|2015-12-04 04:30,4,15.48,15.5,15.48,15.49,116
20160301|2015-12-04 05:00,4,15.49,15.56,15.49,15.56,462
20160301|2015-12-04 05:30,4,15.56,15.58,15.54,15.56,420
20160301|2015-12-04 06:00,4,15.56,15.6,15.55,15.57,590
20160301|2015-12-04 06:30,4,15.58,15.6,15.53,15.55,267
20160301|2015-12-04 07:00,4,15.55,15.64,15.52,15.61,3418
20160301|2015-12-04 07:30,4,15.61,15.67,15.55,15.66,2928
20160301|2015-12-04 08:00,4,15.66,15.69,15.61,15.68,2380
20160301|2015-12-04 08:30,4,15.67,15.72,15.63,15.67,2239
20160301|2015-12-04 09:00,4,15.67,15.85,15.67,15.75,8017
20160301|2015-12-04 09:30,4,15.75,15.77,15.6,15.64,4023
20160301|2015-12-04 10:00,4,15.64,15.7,15.57,15.67,2122
20160301|2015-12-04 10:30,4,15.68,15.7,15.65,15.7,910
20160301|2015-12-04 11:00,4,15.69,15.7,15.58,15.61,2132
20160301|2015-12-04 11:30,4,15.61,15.64,15.42,15.44,6425
20160301|2015-12-07 02:30,7,15.48,15.62,15.45,15.53,1599
20160301|2015-12-07 03:00,7,15.53,15.53,15.49,15.49,572
20160301|2015-12-07 03:30,7,15.49,15.5,15.45,15.45,525
20160301|2015-12-07 04:00,7,15.44,15.44,15.34,15.39,1358
20160301|2015-12-07 04:30,7,15.38,15.45,15.38,15.42,688
20160301|2015-12-07 05:00,7,15.41,15.44,15.4,15.41,384
20160301|2015-12-07 05:30,7,15.41,15.41,15.36,15.39,564
20160301|2015-12-07 06:00,7,15.38,15.49,15.38,15.44,924
20160301|2015-12-07 06:30,7,15.44,15.49,15.38,15.42,621
20160301|2015-12-07 07:00,7,15.42,15.47,15.35,15.35,2515
20160301|2015-12-07 07:30,7,15.35,15.36,15.26,15.32,4999
20160301|2015-12-07 08:00,7,15.32,15.34,15.29,15.3,1550
20160301|2015-12-07 08:30,7,15.29,15.33,15.28,15.33,1419
20160301|2015-12-07 09:00,7,15.32,15.43,15.3,15.33,1832
20160301|2015-12-07 09:30,7,15.33,15.38,15.31,15.37,1411
20160301|2015-12-07 10:00,7,15.37,15.39,15.31,15.31,1773
20160301|2015-12-07 10:30,7,15.31,15.34,15.29,15.33,766
20160301|2015-12-07 11:00,7,15.32,15.35,15.3,15.32,1338
20160301|2015-12-07 11:30,7,15.31,15.36,15.27,15.29,4700
20160301|2015-12-08 02:30,8,15.29,15.44,15.17,15.25,4114
20160301|2015-12-08 03:00,8,15.25,15.3,15.24,15.27,564
20160301|2015-12-08 03:30,8,15.28,15.36,15.28,15.34,525
20160301|2015-12-08 04:00,8,15.34,15.37,15.26,15.29,699
20160301|2015-12-08 04:30,8,15.3,15.36,15.3,15.35,173
20160301|2015-12-08 05:00,8,15.35,15.36,15.33,15.34,252
20160301|2015-12-08 05:30,8,15.34,15.35,15.31,15.35,400
20160301|2015-12-08 06:00,8,15.35,15.36,15.31,15.31,217
20160301|2015-12-08 06:30,8,15.31,15.49,15.31,15.48,2504
20160301|2015-12-08 07:00,8,15.48,15.54,15.28,15.28,6320
20160301|2015-12-08 07:30,8,15.29,15.36,15.07,15.11,8581
20160301|2015-12-08 08:00,8,15.1,15.2,14.96,15.08,9858
20160301|2015-12-08 08:30,8,15.07,15.19,15.07,15.15,1994
20160301|2015-12-08 09:00,8,15.16,15.21,15.1,15.1,1470
20160301|2015-12-08 09:30,8,15.1,15.16,15.09,15.16,2203
20160301|2015-12-08 10:00,8,15.17,15.18,15.13,15.14,1651
20160301|2015-12-08 10:30,8,15.14,15.14,14.96,14.98,5402
20160301|2015-12-08 11:00,8,14.98,15.07,14.95,15.03,3261
20160301|2015-12-08 11:30,8,15.02,15.06,14.98,15.05,5856
20160301|2015-12-09 02:30,9,15.02,15.14,15.02,15.1,1350
20160301|2015-12-09 03:00,9,15.1,15.1,15.07,15.09,396
20160301|2015-12-09 03:30,9,15.08,15.12,15.08,15.1,276
20160301|2015-12-09 04:00,9,15.1,15.13,15.09,15.12,380
20160301|2015-12-09 04:30,9,15.11,15.14,15.11,15.12,289
20160301|2015-12-09 05:00,9,15.12,15.18,15.12,15.14,1152
20160301|2015-12-09 05:30,9,15.14,15.14,15.09,15.11,386
20160301|2015-12-09 06:00,9,15.11,15.13,15.11,15.13,469
20160301|2015-12-09 06:30,9,15.13,15.13,15.09,15.11,481
20160301|2015-12-09 07:00,9,15.11,15.22,14.96,15.04,5152
20160301|2015-12-09 07:30,9,15.04,15.09,15.03,15.04,1744
20160301|2015-12-09 08:00,9,15.04,15.21,15.02,15.15,2779
20160301|2015-12-09 08:30,9,15.15,15.18,15.05,15.06,1595
20160301|2015-12-09 09:00,9,15.05,15.1,14.99,15,2081
20160301|2015-12-09 09:30,9,14.99,15.12,14.99,15.02,2450
20160301|2015-12-09 10:00,9,15.01,15.03,14.99,15.02,1409
20160301|2015-12-09 10:30,9,15.02,15.06,14.99,15.05,1005
20160301|2015-12-09 11:00,9,15.05,15.12,15.01,15.06,1013
20160301|2015-12-09 11:30,9,15.06,15.11,15,15.1,3484
20160301|2015-12-10 02:30,10,15.13,15.16,15.11,15.12,722
20160301|2015-12-10 03:00,10,15.12,15.12,15.09,15.11,242
20160301|2015-12-10 03:30,10,15.1,15.1,15.03,15.07,369
20160301|2015-12-10 04:00,10,15.07,15.07,14.9,14.93,4130
20160301|2015-12-10 04:30,10,14.94,14.96,14.91,14.93,580
20160301|2015-12-10 05:00,10,14.93,14.96,14.9,14.95,346
20160301|2015-12-10 05:30,10,14.95,14.95,14.9,14.93,627
20160301|2015-12-10 06:00,10,14.92,14.92,14.9,14.91,567
20160301|2015-12-10 06:30,10,14.9,14.95,14.86,14.91,2062
20160301|2015-12-10 07:00,10,14.9,14.92,14.83,14.85,3591
20160301|2015-12-10 07:30,10,14.86,14.86,14.75,14.8,6774
20160301|2015-12-10 08:00,10,14.79,14.82,14.69,14.77,8313
20160301|2015-12-10 08:30,10,14.77,14.78,14.7,14.73,3066
20160301|2015-12-10 09:00,10,14.72,14.73,14.56,14.57,14365
20160301|2015-12-10 09:30,10,14.57,14.64,14.55,14.59,5418
20160301|2015-12-10 10:00,10,14.58,14.59,14.55,14.58,2673
20160301|2015-12-10 10:30,10,14.58,14.6,14.52,14.52,3786
20160301|2015-12-10 11:00,10,14.52,14.53,14.5,14.51,4201
20160301|2015-12-10 11:30,10,14.5,14.58,14.5,14.55,6961
20160301|2015-12-11 02:30,11,14.65,14.65,14.57,14.59,2178
20160301|2015-12-11 03:00,11,14.58,14.64,14.58,14.64,514
20160301|2015-12-11 03:30,11,14.63,14.68,14.62,14.66,1230
20160301|2015-12-11 04:00,11,14.66,14.7,14.66,14.69,1391
20160301|2015-12-11 04:30,11,14.69,14.7,14.67,14.7,725
20160301|2015-12-11 05:00,11,14.69,14.7,14.59,14.65,1037
20160301|2015-12-11 05:30,11,14.64,14.66,14.61,14.61,400
20160301|2015-12-11 06:00,11,14.61,14.64,14.59,14.6,654
20160301|2015-12-11 06:30,11,14.6,14.62,14.59,14.6,1019
20160301|2015-12-11 07:00,11,14.59,14.6,14.51,14.53,3436
20160301|2015-12-11 07:30,11,14.54,14.61,14.52,14.55,1827
20160301|2015-12-11 08:00,11,14.56,14.57,14.53,14.54,1550
20160301|2015-12-11 08:30,11,14.55,14.59,14.51,14.58,2608
20160301|2015-12-11 09:00,11,14.59,14.7,14.58,14.67,3476
20160301|2015-12-11 09:30,11,14.67,14.72,14.64,14.64,2237
20160301|2015-12-11 10:00,11,14.65,14.7,14.63,14.67,1172
20160301|2015-12-11 10:30,11,14.67,14.7,14.63,14.64,1197
20160301|2015-12-11 11:00,11,14.64,14.67,14.61,14.67,1089
20160301|2015-12-11 11:30,11,14.67,14.68,14.57,14.66,5542
20160301|2015-12-11 12:00,11,14.65,14.65,14.65,14.65,1
20160301|2015-12-14 02:30,14,14.57,14.65,14.44,14.62,5361
20160301|2015-12-14 03:00,14,14.62,14.63,14.59,14.62,420
20160301|2015-12-14 03:30,14,14.61,14.62,14.59,14.62,87
20160301|2015-12-14 04:00,14,14.61,14.63,14.59,14.59,265
20160301|2015-12-14 04:30,14,14.59,14.62,14.57,14.61,298
20160301|2015-12-14 05:00,14,14.61,14.61,14.53,14.53,486
20160301|2015-12-14 05:30,14,14.53,14.56,14.5,14.54,481
20160301|2015-12-14 06:00,14,14.55,14.56,14.42,14.43,2966
20160301|2015-12-14 06:30,14,14.43,14.44,14.36,14.37,3685
20160301|2015-12-14 07:00,14,14.38,14.43,14.23,14.27,10009
20160301|2015-12-14 07:30,14,14.27,14.33,14.26,14.29,3432
20160301|2015-12-14 08:00,14,14.3,14.35,14.26,14.29,2280
20160301|2015-12-14 08:30,14,14.3,14.34,14.28,14.3,1487
20160301|2015-12-14 09:00,14,14.31,14.44,14.29,14.42,3515
20160301|2015-12-14 09:30,14,14.43,14.43,14.33,14.36,2351
20160301|2015-12-14 10:00,14,14.36,14.41,14.3,14.36,1511
20160301|2015-12-14 10:30,14,14.35,14.52,14.35,14.48,3053
20160301|2015-12-14 11:00,14,14.49,14.5,14.45,14.48,920
20160301|2015-12-14 11:30,14,14.48,14.6,14.43,14.6,6748
20160301|2015-12-15 02:30,15,14.59,14.75,14.58,14.74,3773
20160301|2015-12-15 03:00,15,14.73,14.95,14.73,14.84,4973
20160301|2015-12-15 03:30,15,14.85,14.89,14.8,14.88,1424
20160301|2015-12-15 04:00,15,14.87,14.89,14.84,14.85,707
20160301|2015-12-15 04:30,15,14.85,14.86,14.83,14.84,342
20160301|2015-12-15 05:00,15,14.84,14.86,14.82,14.82,278
20160301|2015-12-15 05:30,15,14.83,14.83,14.74,14.77,1036
20160301|2015-12-15 06:00,15,14.77,14.83,14.76,14.8,570
20160301|2015-12-15 06:30,15,14.8,14.82,14.77,14.81,538
20160301|2015-12-15 07:00,15,14.81,14.85,14.75,14.77,3018
20160301|2015-12-15 07:30,15,14.77,14.89,14.76,14.86,2736
20160301|2015-12-15 08:00,15,14.87,14.95,14.86,14.88,5531
20160301|2015-12-15 08:30,15,14.89,14.9,14.81,14.82,1754
20160301|2015-12-15 09:00,15,14.83,14.85,14.71,14.78,3412
20160301|2015-12-15 09:30,15,14.78,14.78,14.67,14.72,2941
20160301|2015-12-15 10:00,15,14.72,14.83,14.7,14.83,2648
20160301|2015-12-15 10:30,15,14.83,14.84,14.56,14.59,8149
20160301|2015-12-15 11:00,15,14.6,14.64,14.58,14.59,1878
20160301|2015-12-15 11:30,15,14.6,14.69,14.57,14.6,6984
20160301|2015-12-16 02:30,16,14.59,14.65,14.4,14.49,3360
20160301|2015-12-16 03:00,16,14.5,14.55,14.48,14.51,493
20160301|2015-12-16 03:30,16,14.52,14.57,14.5,14.55,372
20160301|2015-12-16 04:00,16,14.55,14.58,14.53,14.55,258
20160301|2015-12-16 04:30,16,14.54,14.59,14.51,14.53,571
20160301|2015-12-16 05:00,16,14.53,14.54,14.47,14.5,1145
20160301|2015-12-16 05:30,16,14.52,14.53,14.47,14.47,329
20160301|2015-12-16 06:00,16,14.48,14.49,14.4,14.44,1425
20160301|2015-12-16 06:30,16,14.43,14.45,14.41,14.44,489
20160301|2015-12-16 07:00,16,14.45,14.49,14.38,14.48,2502
20160301|2015-12-16 07:30,16,14.48,14.56,14.4,14.44,2929
20160301|2015-12-16 08:00,16,14.44,14.45,14.38,14.44,2246
20160301|2015-12-16 08:30,16,14.44,14.45,14.35,14.36,3188
20160301|2015-12-16 09:00,16,14.36,14.45,14.33,14.39,2656
20160301|2015-12-16 09:30,16,14.4,14.4,14.35,14.35,1375
20160301|2015-12-16 10:00,16,14.36,14.38,14.33,14.33,1944
20160301|2015-12-16 10:30,16,14.34,14.43,14.34,14.41,1796
20160301|2015-12-16 11:00,16,14.42,14.47,14.34,14.43,3882
20160301|2015-12-16 11:30,16,14.43,14.65,14.42,14.63,9219
20160301|2015-12-17 02:30,17,14.67,14.83,14.65,14.79,2816
20160301|2015-12-17 03:00,17,14.78,14.78,14.68,14.69,506
20160301|2015-12-17 03:30,17,14.69,14.71,14.67,14.71,406
20160301|2015-12-17 04:00,17,14.7,14.7,14.68,14.7,226
20160301|2015-12-17 04:30,17,14.69,14.71,14.65,14.65,603
20160301|2015-12-17 05:00,17,14.66,14.67,14.6,14.6,842
20160301|2015-12-17 05:30,17,14.6,14.62,14.59,14.62,441
20160301|2015-12-17 06:00,17,14.62,14.67,14.62,14.66,273
20160301|2015-12-17 06:30,17,14.66,14.7,14.64,14.67,340
20160301|2015-12-17 07:00,17,14.68,14.82,14.55,14.77,4429
20160301|2015-12-17 07:30,17,14.78,14.8,14.7,14.7,2005
20160301|2015-12-17 08:00,17,14.71,14.75,14.67,14.74,1178
20160301|2015-12-17 08:30,17,14.74,14.77,14.7,14.72,1132
20160301|2015-12-17 09:00,17,14.72,14.73,14.63,14.7,1712
20160301|2015-12-17 09:30,17,14.69,14.73,14.65,14.68,1348
20160301|2015-12-17 10:00,17,14.69,14.69,14.65,14.67,1502
20160301|2015-12-17 10:30,17,14.67,14.8,14.67,14.74,1915
20160301|2015-12-17 11:00,17,14.75,14.77,14.68,14.7,1186
20160301|2015-12-17 11:30,17,14.71,14.74,14.66,14.69,3433
20160301|2015-12-18 02:30,18,14.73,14.74,14.66,14.72,1171
20160301|2015-12-18 03:00,18,14.72,14.72,14.69,14.71,291
20160301|2015-12-18 03:30,18,14.72,14.75,14.71,14.72,302
20160301|2015-12-18 04:00,18,14.72,14.73,14.71,14.72,127
20160301|2015-12-18 04:30,18,14.72,14.74,14.71,14.72,237
20160301|2015-12-18 05:00,18,14.72,14.72,14.67,14.68,573
20160301|2015-12-18 05:30,18,14.68,14.68,14.6,14.65,792
20160301|2015-12-18 06:00,18,14.65,14.69,14.64,14.67,238
20160301|2015-12-18 06:30,18,14.68,14.75,14.68,14.73,475
20160301|2015-12-18 07:00,18,14.73,14.81,14.69,14.79,2458
20160301|2015-12-18 07:30,18,14.79,14.85,14.76,14.83,3753
20160301|2015-12-18 08:00,18,14.84,14.88,14.81,14.87,3137
20160301|2015-12-18 08:30,18,14.87,15.15,14.84,15.1,13203
20160301|2015-12-18 09:00,18,15.1,15.25,15.06,15.13,8763
20160301|2015-12-18 09:30,18,15.13,15.17,15.07,15.13,3542
20160301|2015-12-18 10:00,18,15.13,15.2,15.12,15.19,2745
20160301|2015-12-18 10:30,18,15.19,15.2,15.08,15.1,2948
20160301|2015-12-18 11:00,18,15.11,15.18,15.1,15.15,1796
20160301|2015-12-18 11:30,18,15.16,15.18,15.05,15.07,6516
20160301|2015-12-21 02:30,21,15.03,15.1,15,15.07,1301
20160301|2015-12-21 03:00,21,15.08,15.17,15.07,15.17,744
20160301|2015-12-21 03:30,21,15.16,15.22,15.1,15.12,746
20160301|2015-12-21 04:00,21,15.12,15.15,15.12,15.13,219
20160301|2015-12-21 04:30,21,15.13,15.13,15.01,15.04,1055
20160301|2015-12-21 05:00,21,15.03,15.06,15.03,15.05,473
20160301|2015-12-21 05:30,21,15.04,15.04,15.01,15.02,451
20160301|2015-12-21 06:00,21,15.02,15.02,14.91,14.94,2095
20160301|2015-12-21 06:30,21,14.94,14.97,14.91,14.91,730
20160301|2015-12-21 07:00,21,14.91,15.02,14.8,14.82,4583
20160301|2015-12-21 07:30,21,14.81,14.86,14.73,14.81,5296
20160301|2015-12-21 08:00,21,14.81,14.95,14.81,14.92,1717
20160301|2015-12-21 08:30,21,14.93,14.93,14.85,14.87,1254
20160301|2015-12-21 09:00,21,14.87,14.89,14.81,14.83,1133
20160301|2015-12-21 09:30,21,14.82,14.89,14.81,14.87,1143
20160301|2015-12-21 10:00,21,14.88,14.88,14.79,14.81,1472
20160301|2015-12-21 10:30,21,14.81,14.91,14.77,14.88,1247
20160301|2015-12-21 11:00,21,14.89,14.92,14.88,14.92,632
20160301|2015-12-21 11:30,21,14.92,15.02,14.87,14.89,6901
20160301|2015-12-22 02:30,22,14.9,14.95,14.88,14.94,463
20160301|2015-12-22 03:00,22,14.94,14.96,14.92,14.92,150
20160301|2015-12-22 03:30,22,14.92,14.94,14.92,14.93,71
20160301|2015-12-22 04:00,22,14.92,14.93,14.88,14.9,108
20160301|2015-12-22 04:30,22,14.89,14.96,14.89,14.92,278
20160301|2015-12-22 05:00,22,14.91,14.94,14.88,14.92,154
20160301|2015-12-22 05:30,22,14.92,14.94,14.91,14.92,231
20160301|2015-12-22 06:00,22,14.93,15,14.9,14.94,876
20160301|2015-12-22 06:30,22,14.94,14.97,14.89,14.91,252
20160301|2015-12-22 07:00,22,14.92,15.05,14.89,14.98,1511
20160301|2015-12-22 07:30,22,14.98,15.01,14.88,15,1540
20160301|2015-12-22 08:00,22,15,15.02,14.92,14.95,820
20160301|2015-12-22 08:30,22,14.94,14.98,14.89,14.9,1144
20160301|2015-12-22 09:00,22,14.91,14.99,14.9,14.98,902
20160301|2015-12-22 09:30,22,14.99,15.02,14.96,15.01,1417
20160301|2015-12-22 10:00,22,15.01,15.08,15.01,15.03,1922
20160301|2015-12-22 10:30,22,15.04,15.06,15.01,15.05,1024
20160301|2015-12-22 11:00,22,15.05,15.09,15.05,15.09,1795
20160301|2015-12-22 11:30,22,15.09,15.1,14.97,14.98,2802
20160301|2015-12-23 02:30,23,14.97,15.03,14.97,15.02,384
20160301|2015-12-23 03:00,23,15.02,15.03,15,15,61
20160301|2015-12-23 03:30,23,15,15.03,15,15.03,62
20160301|2015-12-23 04:00,23,15.03,15.09,15.03,15.07,439
20160301|2015-12-23 04:30,23,15.07,15.07,15.04,15.05,98
20160301|2015-12-23 05:00,23,15.05,15.14,15.05,15.06,1034
20160301|2015-12-23 05:30,23,15.05,15.1,15.03,15.09,443
20160301|2015-12-23 06:00,23,15.08,15.1,15.06,15.07,154
20160301|2015-12-23 06:30,23,15.08,15.1,15.04,15.09,291
20160301|2015-12-23 07:00,23,15.09,15.14,15.05,15.1,2170
20160301|2015-12-23 07:30,23,15.1,15.11,15.03,15.04,1338
20160301|2015-12-23 08:00,23,15.04,15.05,14.98,15.05,1199
20160301|2015-12-23 08:30,23,15.05,15.12,15.04,15.11,1248
20160301|2015-12-23 09:00,23,15.11,15.14,15.09,15.1,1221
20160301|2015-12-23 09:30,23,15.1,15.14,15.1,15.13,850
20160301|2015-12-23 10:00,23,15.13,15.17,15.12,15.16,1796
20160301|2015-12-23 10:30,23,15.15,15.18,15.14,15.16,1154
20160301|2015-12-23 11:00,23,15.17,15.18,15.15,15.17,962
20160301|2015-12-23 11:30,23,15.16,15.18,15.09,15.1,3067
20160301|2015-12-24 02:30,24,15.15,15.15,15.06,15.11,599
20160301|2015-12-24 03:00,24,15.11,15.11,15.08,15.1,67
20160301|2015-12-24 03:30,24,15.1,15.1,15.08,15.1,57
20160301|2015-12-24 04:00,24,15.1,15.12,15.08,15.11,218
20160301|2015-12-24 04:30,24,15.12,15.12,15.09,15.12,68
20160301|2015-12-24 05:00,24,15.12,15.18,15.1,15.17,267
20160301|2015-12-24 05:30,24,15.17,15.17,15.14,15.16,178
20160301|2015-12-24 06:00,24,15.16,15.16,15.12,15.14,99
20160301|2015-12-24 06:30,24,15.14,15.17,15.13,15.15,99
20160301|2015-12-24 07:00,24,15.15,15.19,15.12,15.17,635
20160301|2015-12-24 07:30,24,15.17,15.2,15.13,15.14,1007
20160301|2015-12-24 08:00,24,15.15,15.19,15.07,15.15,1125
20160301|2015-12-24 08:30,24,15.15,15.18,15.13,15.16,590
20160301|2015-12-24 09:00,24,15.16,15.18,15.11,15.16,1000
20160301|2015-12-24 09:30,24,15.16,15.18,15.16,15.18,365
20160301|2015-12-24 10:00,24,15.18,15.19,15.16,15.19,495
20160301|2015-12-24 10:30,24,15.18,15.2,15.18,15.19,422
20160301|2015-12-24 11:00,24,15.2,15.2,15.11,15.15,781
20160301|2015-12-24 11:30,24,15.15,15.15,15.03,15.05,1963
20160301|2015-12-28 07:00,28,15.05,15.05,14.88,14.97,3436
20160301|2015-12-28 07:30,28,14.97,15.05,14.95,14.99,1253
20160301|2015-12-28 08:00,28,14.99,15.01,14.95,14.97,546
20160301|2015-12-28 08:30,28,14.97,14.97,14.79,14.85,3869
20160301|2015-12-28 09:00,28,14.84,14.86,14.81,14.84,1743
20160301|2015-12-28 09:30,28,14.84,14.87,14.81,14.87,1703
20160301|2015-12-28 10:00,28,14.87,14.88,14.81,14.83,956
20160301|2015-12-28 10:30,28,14.82,14.84,14.76,14.77,2074
20160301|2015-12-28 11:00,28,14.77,14.82,14.77,14.78,2034
20160301|2015-12-28 11:30,28,14.78,14.78,14.74,14.78,4453
20160301|2015-12-29 02:30,29,14.75,14.84,14.75,14.83,1314
20160301|2015-12-29 03:00,29,14.83,14.88,14.82,14.86,498
20160301|2015-12-29 03:30,29,14.86,14.87,14.82,14.84,423
20160301|2015-12-29 04:00,29,14.84,14.84,14.81,14.84,165
20160301|2015-12-29 04:30,29,14.84,14.84,14.81,14.83,74
20160301|2015-12-29 05:00,29,14.82,14.85,14.77,14.83,376
20160301|2015-12-29 05:30,29,14.84,14.85,14.81,14.83,68
20160301|2015-12-29 06:00,29,14.83,14.86,14.79,14.82,205
20160301|2015-12-29 06:30,29,14.81,14.86,14.79,14.84,196
20160301|2015-12-29 07:00,29,14.82,14.84,14.73,14.73,3772
20160301|2015-12-29 07:30,29,14.73,14.79,14.72,14.78,2160
20160301|2015-12-29 08:00,29,14.78,14.83,14.72,14.72,2159
20160301|2015-12-29 08:30,29,14.72,14.77,14.72,14.73,1127
20160301|2015-12-29 09:00,29,14.72,14.75,14.72,14.75,1307
20160301|2015-12-29 09:30,29,14.75,14.75,14.72,14.73,1896
20160301|2015-12-29 10:00,29,14.73,14.74,14.7,14.71,1471
20160301|2015-12-29 10:30,29,14.71,14.76,14.7,14.74,1271
20160301|2015-12-29 11:00,29,14.74,14.82,14.73,14.76,1992
20160301|2015-12-29 11:30,29,14.76,14.8,14.71,14.79,3705
20160301|2015-12-30 02:30,30,14.85,14.86,14.75,14.83,498
20160301|2015-12-30 03:00,30,14.82,14.93,14.82,14.88,633
20160301|2015-12-30 03:30,30,14.89,14.92,14.89,14.92,213
20160301|2015-12-30 04:00,30,14.92,14.95,14.92,14.95,540
20160301|2015-12-30 04:30,30,14.95,15,14.94,14.99,1525
20160301|2015-12-30 05:00,30,14.98,15.02,14.97,15.01,735
20160301|2015-12-30 05:30,30,15.01,15.14,15,15.1,2901
20160301|2015-12-30 06:00,30,15.1,15.15,15.06,15.07,1593
20160301|2015-12-30 06:30,30,15.09,15.1,15.05,15.07,465
20160301|2015-12-30 07:00,30,15.05,15.15,15.05,15.08,2772
20160301|2015-12-30 07:30,30,15.09,15.2,15.09,15.16,4900
20160301|2015-12-30 08:00,30,15.16,15.16,15.08,15.12,2683
20160301|2015-12-30 08:30,30,15.12,15.14,15.1,15.13,1209
20160301|2015-12-30 09:00,30,15.13,15.16,15.12,15.15,1811
20160301|2015-12-30 09:30,30,15.15,15.18,15.12,15.14,1800
20160301|2015-12-30 10:00,30,15.14,15.18,15.13,15.14,1716
20160301|2015-12-30 10:30,30,15.14,15.16,15.13,15.14,1138
20160301|2015-12-30 11:00,30,15.14,15.19,15.14,15.16,1475
20160301|2015-12-30 11:30,30,15.16,15.17,15.11,15.16,4753
20160301|2015-12-30 12:00,30,15.17,15.17,15.17,15.17,10
20160301|2015-12-31 02:30,31,15.17,15.24,15.16,15.2,790
20160301|2015-12-31 03:00,31,15.19,15.22,15.16,15.18,458
20160301|2015-12-31 03:30,31,15.19,15.24,15.18,15.24,165
20160301|2015-12-31 04:00,31,15.24,15.24,15.21,15.21,87
20160301|2015-12-31 04:30,31,15.22,15.22,15.19,15.19,103
20160301|2015-12-31 05:00,31,15.19,15.21,15.18,15.2,109
20160301|2015-12-31 05:30,31,15.21,15.25,15.19,15.25,950
20160301|2015-12-31 06:00,31,15.24,15.29,15.2,15.25,723
20160301|2015-12-31 06:30,31,15.25,15.25,15.13,15.16,380
20160301|2015-12-31 07:00,31,15.15,15.29,15.12,15.27,1940
20160301|2015-12-31 07:30,31,15.28,15.35,15.24,15.3,1983
20160301|2015-12-31 08:00,31,15.31,15.39,15.28,15.37,2825
20160301|2015-12-31 08:30,31,15.38,15.44,15.37,15.41,2932
20160301|2015-12-31 09:00,31,15.4,15.41,15.36,15.38,1646
20160301|2015-12-31 09:30,31,15.38,15.38,15.33,15.35,1078
20160301|2015-12-31 10:00,31,15.36,15.4,15.34,15.37,1981
20160301|2015-12-31 10:30,31,15.38,15.4,15.36,15.39,907
20160301|2015-12-31 11:00,31,15.4,15.41,15.37,15.38,1443
20160301|2015-12-31 11:30,31,15.38,15.38,15.18,15.21,7476
20160301|2016-01-04 02:30,4,15.18,15.23,15.15,15.19,1939
20160301|2016-01-04 03:00,4,15.2,15.24,15.16,15.23,425
20160301|2016-01-04 03:30,4,15.23,15.24,15.22,15.22,261
20160301|2016-01-04 04:00,4,15.22,15.24,15.17,15.19,647
20160301|2016-01-04 04:30,4,15.19,15.19,15.15,15.17,248
20160301|2016-01-04 05:00,4,15.17,15.19,15.15,15.16,560
20160301|2016-01-04 05:30,4,15.17,15.17,14.8,14.95,5967
20160301|2016-01-04 06:00,4,14.95,15.01,14.93,14.99,1130
20160301|2016-01-04 06:30,4,14.99,15.01,14.97,14.99,478
20160301|2016-01-04 07:00,4,14.99,14.99,14.88,14.91,4708
20160301|2016-01-04 07:30,4,14.9,14.96,14.87,14.93,3289
20160301|2016-01-04 08:00,4,14.93,14.98,14.92,14.95,2383
20160301|2016-01-04 08:30,4,14.96,14.96,14.9,14.9,1734
20160301|2016-01-04 09:00,4,14.91,14.95,14.88,14.95,2519
20160301|2016-01-04 09:30,4,14.95,14.95,14.87,14.89,1349
20160301|2016-01-04 10:00,4,14.89,14.91,14.81,14.86,4747
20160301|2016-01-04 10:30,4,14.86,14.95,14.86,14.93,2482
20160301|2016-01-04 11:00,4,14.94,14.95,14.9,14.92,1113
20160301|2016-01-04 11:30,4,14.91,14.99,14.9,14.98,4122
20160301|2016-01-05 02:30,5,14.98,15.03,14.95,15.02,1139
20160301|2016-01-05 03:00,5,15.01,15.03,15.01,15.03,520
20160301|2016-01-05 03:30,5,15.02,15.05,15.01,15.02,445
20160301|2016-01-05 04:00,5,15.02,15.04,15.01,15.03,236
20160301|2016-01-05 04:30,5,15.03,15.03,14.93,14.95,807
20160301|2016-01-05 05:00,5,14.95,14.96,14.91,14.94,373
20160301|2016-01-05 05:30,5,14.94,15,14.93,14.99,211
20160301|2016-01-05 06:00,5,14.99,15,14.92,14.97,306
20160301|2016-01-05 06:30,5,14.96,14.97,14.95,14.95,278
20160301|2016-01-05 07:00,5,14.95,15.1,14.94,15.05,3355
20160301|2016-01-05 07:30,5,15.06,15.08,15.03,15.05,1400
20160301|2016-01-05 08:00,5,15.04,15.06,14.95,14.96,2103
20160301|2016-01-05 08:30,5,14.96,15.01,14.95,14.96,1539
20160301|2016-01-05 09:00,5,14.96,14.96,14.8,14.84,7549
20160301|2016-01-05 09:30,5,14.83,14.86,14.76,14.79,3700
20160301|2016-01-05 10:00,5,14.78,14.8,14.73,14.75,3710
20160301|2016-01-05 10:30,5,14.76,14.77,14.61,14.63,7854
20160301|2016-01-05 11:00,5,14.64,14.66,14.54,14.55,7114
20160301|2016-01-05 11:30,5,14.55,14.61,14.54,14.6,7462
20160301|2016-01-06 02:30,6,14.6,14.62,14.57,14.62,1410
20160301|2016-01-06 03:00,6,14.62,14.62,14.55,14.56,1245
20160301|2016-01-06 03:30,6,14.55,14.6,14.52,14.59,1212
20160301|2016-01-06 04:00,6,14.59,14.59,14.53,14.57,444
20160301|2016-01-06 04:30,6,14.56,14.57,14.52,14.55,527
20160301|2016-01-06 05:00,6,14.55,14.56,14.52,14.54,737
20160301|2016-01-06 05:30,6,14.52,14.54,14.51,14.52,779
20160301|2016-01-06 06:00,6,14.53,14.54,14.51,14.53,652
20160301|2016-01-06 06:30,6,14.53,14.54,14.52,14.54,661
20160301|2016-01-06 07:00,6,14.53,14.59,14.48,14.5,5333
20160301|2016-01-06 07:30,6,14.49,14.5,14.47,14.48,2213
20160301|2016-01-06 08:00,6,14.48,14.49,14.45,14.45,2828
20160301|2016-01-06 08:30,6,14.46,14.48,14.44,14.47,3143
20160301|2016-01-06 09:00,6,14.48,14.64,14.47,14.58,4964
20160301|2016-01-06 09:30,6,14.58,14.59,14.51,14.52,3501
20160301|2016-01-06 10:00,6,14.52,14.55,14.49,14.54,2243
20160301|2016-01-06 10:30,6,14.54,14.54,14.47,14.47,2421
20160301|2016-01-06 11:00,6,14.48,14.49,14.42,14.43,4137
20160301|2016-01-06 11:30,6,14.42,14.44,14.4,14.42,5524
20160301|2016-01-06 12:00,6,14.42,14.42,14.42,14.42,7
20160301|2016-01-07 02:30,7,14.4,14.45,14.33,14.35,3796
20160301|2016-01-07 03:00,7,14.35,14.37,14.34,14.36,1362
20160301|2016-01-07 03:30,7,14.36,14.44,14.36,14.44,684
20160301|2016-01-07 04:00,7,14.44,14.47,14.42,14.46,805
20160301|2016-01-07 04:30,7,14.46,14.56,14.46,14.53,1469
20160301|2016-01-07 05:00,7,14.53,14.58,14.46,14.55,2236
20160301|2016-01-07 05:30,7,14.55,14.56,14.49,14.54,527
20160301|2016-01-07 06:00,7,14.54,14.55,14.51,14.53,408
20160301|2016-01-07 06:30,7,14.54,14.63,14.53,14.55,1411
20160301|2016-01-07 07:00,7,14.56,14.57,14.42,14.42,3531
20160301|2016-01-07 07:30,7,14.42,14.47,14.41,14.47,2227
20160301|2016-01-07 08:00,7,14.47,14.85,14.44,14.75,13784
20160301|2016-01-07 08:30,7,14.76,14.95,14.74,14.85,8650
20160301|2016-01-07 09:00,7,14.85,14.92,14.83,14.88,3696
20160301|2016-01-07 09:30,7,14.88,14.92,14.85,14.85,2091
20160301|2016-01-07 10:00,7,14.84,14.9,14.7,14.73,4545
20160301|2016-01-07 10:30,7,14.74,14.78,14.72,14.76,1683
20160301|2016-01-07 11:00,7,14.76,14.8,14.71,14.72,1908
20160301|2016-01-07 11:30,7,14.72,14.78,14.63,14.71,8998
20160301|2016-01-07 12:00,7,14.71,14.71,14.71,14.71,4
20160301|2016-01-08 02:30,8,14.75,14.85,14.72,14.75,1177
20160301|2016-01-08 03:00,8,14.76,14.78,14.75,14.78,242
20160301|2016-01-08 03:30,8,14.77,14.83,14.77,14.82,563
20160301|2016-01-08 04:00,8,14.82,14.82,14.75,14.77,293
20160301|2016-01-08 04:30,8,14.77,14.78,14.74,14.76,455
20160301|2016-01-08 05:00,8,14.75,14.77,14.71,14.73,364
20160301|2016-01-08 05:30,8,14.73,14.84,14.73,14.84,1318
20160301|2016-01-08 06:00,8,14.84,14.84,14.76,14.77,259
20160301|2016-01-08 06:30,8,14.77,14.82,14.76,14.82,239
20160301|2016-01-08 07:00,8,14.83,14.93,14.82,14.9,3718
20160301|2016-01-08 07:30,8,14.91,14.98,14.88,14.93,5602
20160301|2016-01-08 08:00,8,14.94,14.94,14.85,14.85,3257
20160301|2016-01-08 08:30,8,14.86,14.86,14.77,14.79,2420
20160301|2016-01-08 09:00,8,14.78,14.79,14.61,14.64,6247
20160301|2016-01-08 09:30,8,14.63,14.67,14.55,14.64,5036
20160301|2016-01-08 10:00,8,14.65,14.69,14.58,14.6,2403
20160301|2016-01-08 10:30,8,14.59,14.62,14.52,14.54,4130
20160301|2016-01-08 11:00,8,14.54,14.56,14.44,14.48,6194
20160301|2016-01-08 11:30,8,14.48,14.54,14.44,14.53,11400
20160301|2016-01-11 02:30,11,14.5,14.56,14.47,14.55,2177
20160301|2016-01-11 03:00,11,14.54,14.6,14.54,14.6,728
20160301|2016-01-11 03:30,11,14.6,14.65,14.54,14.65,1090
20160301|2016-01-11 04:00,11,14.65,14.67,14.55,14.55,921
20160301|2016-01-11 04:30,11,14.55,14.57,14.51,14.56,707
20160301|2016-01-11 05:00,11,14.56,14.56,14.49,14.52,848
20160301|2016-01-11 05:30,11,14.52,14.54,14.49,14.5,370
20160301|2016-01-11 06:00,11,14.49,14.52,14.46,14.48,798
20160301|2016-01-11 06:30,11,14.47,14.48,14.45,14.46,987
20160301|2016-01-11 07:00,11,14.46,14.5,14.44,14.48,1990
20160301|2016-01-11 07:30,11,14.47,14.47,14.27,14.32,11818
20160301|2016-01-11 08:00,11,14.31,14.39,14.3,14.36,3286
20160301|2016-01-11 08:30,11,14.35,14.36,14.32,14.34,2453
20160301|2016-01-11 09:00,11,14.34,14.41,14.32,14.37,2908
20160301|2016-01-11 09:30,11,14.37,14.37,14.28,14.28,2710
20160301|2016-01-11 10:00,11,14.28,14.3,14.25,14.25,4953
20160301|2016-01-11 10:30,11,14.25,14.26,14.08,14.09,15260
20160301|2016-01-11 11:00,11,14.09,14.1,14.04,14.05,5226
20160301|2016-01-11 11:30,11,14.05,14.24,14.03,14.22,11308
20160301|2016-01-12 02:30,12,14.25,14.27,14.15,14.18,2339
20160301|2016-01-12 03:00,12,14.17,14.2,14.14,14.14,770
20160301|2016-01-12 03:30,12,14.15,14.18,14.14,14.16,213
20160301|2016-01-12 04:00,12,14.16,14.23,14.16,14.21,407
20160301|2016-01-12 04:30,12,14.21,14.22,14.17,14.22,804
20160301|2016-01-12 05:00,12,14.22,14.23,14.17,14.21,392
20160301|2016-01-12 05:30,12,14.21,14.21,14.17,14.18,556
20160301|2016-01-12 06:00,12,14.18,14.19,14.06,14.06,3122
20160301|2016-01-12 06:30,12,14.07,14.1,14.03,14.03,3001
20160301|2016-01-12 07:00,12,14.04,14.13,14.02,14.02,3336
20160301|2016-01-12 07:30,12,14.02,14.08,14.02,14.08,2206
20160301|2016-01-12 08:00,12,14.07,14.08,13.93,14.05,10199
20160301|2016-01-12 08:30,12,14.04,14.2,13.95,14.16,7383
20160301|2016-01-12 09:00,12,14.16,14.18,14.07,14.12,3145
20160301|2016-01-12 09:30,12,14.11,14.15,14.09,14.11,1610
20160301|2016-01-12 10:00,12,14.1,14.27,14.1,14.12,4701
20160301|2016-01-12 10:30,12,14.12,14.12,14.05,14.06,3008
20160301|2016-01-12 11:00,12,14.06,14.11,14,14,3057
20160301|2016-01-12 11:30,12,14,14.08,13.98,14.07,9898
20160301|2016-01-13 02:30,13,14.05,14.15,14.05,14.11,1675
20160301|2016-01-13 03:00,13,14.1,14.12,14.09,14.1,689
20160301|2016-01-13 03:30,13,14.11,14.14,14.1,14.11,657
20160301|2016-01-13 04:00,13,14.11,14.15,14.11,14.15,622
20160301|2016-01-13 04:30,13,14.14,14.17,14.12,14.17,525
20160301|2016-01-13 05:00,13,14.16,14.18,14.12,14.12,429
20160301|2016-01-13 05:30,13,14.13,14.15,14.12,14.14,310
20160301|2016-01-13 06:00,13,14.13,14.23,14.13,14.22,887
20160301|2016-01-13 06:30,13,14.21,14.27,14.19,14.24,1794
20160301|2016-01-13 07:00,13,14.23,14.36,14.22,14.31,5319
20160301|2016-01-13 07:30,13,14.3,14.36,14.27,14.27,3478
20160301|2016-01-13 08:00,13,14.28,14.33,14.22,14.3,2864
20160301|2016-01-13 08:30,13,14.29,14.57,14.29,14.47,12564
20160301|2016-01-13 09:00,13,14.46,14.51,14.43,14.49,3410
20160301|2016-01-13 09:30,13,14.49,14.51,14.39,14.46,4916
20160301|2016-01-13 10:00,13,14.46,14.46,14.4,14.43,1902
20160301|2016-01-13 10:30,13,14.42,14.45,14.35,14.42,2786
20160301|2016-01-13 11:00,13,14.41,14.43,14.35,14.36,1485
20160301|2016-01-13 11:30,13,14.36,14.54,14.35,14.53,14085
20160301|2016-01-14 02:30,14,14.55,14.64,14.5,14.53,2180
20160301|2016-01-14 03:00,14,14.52,14.53,14.47,14.49,424
20160301|2016-01-14 03:30,14,14.49,14.5,14.47,14.47,335
20160301|2016-01-14 04:00,14,14.47,14.48,14.42,14.42,975
20160301|2016-01-14 04:30,14,14.42,14.46,14.42,14.44,531
20160301|2016-01-14 05:00,14,14.43,14.45,14.4,14.41,948
20160301|2016-01-14 05:30,14,14.4,14.44,14.39,14.44,334
20160301|2016-01-14 06:00,14,14.44,14.46,14.4,14.43,698
20160301|2016-01-14 06:30,14,14.43,14.44,14.41,14.41,208
20160301|2016-01-14 07:00,14,14.41,14.5,14.41,14.48,1543
20160301|2016-01-14 07:30,14,14.48,14.55,14.48,14.49,2632
20160301|2016-01-14 08:00,14,14.49,14.63,14.48,14.61,4316
20160301|2016-01-14 08:30,14,14.61,14.83,14.61,14.74,13710
20160301|2016-01-14 09:00,14,14.75,14.87,14.72,14.86,5739
20160301|2016-01-14 09:30,14,14.86,14.93,14.83,14.86,7026
20160301|2016-01-14 10:00,14,14.87,14.92,14.84,14.91,3591
20160301|2016-01-14 10:30,14,14.91,14.98,14.8,14.82,7826
20160301|2016-01-14 11:00,14,14.82,14.89,14.8,14.88,2362
20160301|2016-01-14 11:30,14,14.87,14.95,14.82,14.86,12157
20160301|2016-01-15 02:30,15,14.85,14.85,14.77,14.82,1664
20160301|2016-01-15 03:00,15,14.8,14.84,14.76,14.78,616
20160301|2016-01-15 03:30,15,14.78,14.8,14.77,14.79,341
20160301|2016-01-15 04:00,15,14.79,14.81,14.76,14.77,593
20160301|2016-01-15 04:30,15,14.77,14.81,14.77,14.81,816
20160301|2016-01-15 05:00,15,14.81,14.82,14.8,14.8,269
20160301|2016-01-15 05:30,15,14.81,14.84,14.79,14.84,450
20160301|2016-01-15 06:00,15,14.84,14.97,14.84,14.93,1429
20160301|2016-01-15 06:30,15,14.93,14.94,14.9,14.93,450
20160301|2016-01-15 07:00,15,14.92,14.93,14.85,14.9,2686
20160301|2016-01-15 07:30,15,14.9,14.96,14.85,14.89,2240
20160301|2016-01-15 08:00,15,14.89,14.98,14.86,14.96,2361
20160301|2016-01-15 08:30,15,14.97,15.12,14.96,15.03,10163
20160301|2016-01-15 09:00,15,15.03,15.03,14.93,15.01,3876
20160301|2016-01-15 09:30,15,15.01,15.09,15,15.08,2735
20160301|2016-01-15 10:00,15,15.08,15.12,15.01,15.04,3960
20160301|2016-01-15 10:30,15,15.03,15.1,15.03,15.07,1469
20160301|2016-01-15 11:00,15,15.08,15.11,15.02,15.05,1751
20160301|2016-01-15 11:30,15,15.05,15.05,14.85,14.87,7138
20160301|2016-01-19 02:30,19,14.9,15.03,14.86,14.99,2491
20160301|2016-01-19 03:00,19,15,15.07,14.98,15.07,678
20160301|2016-01-19 03:30,19,15.06,15.08,14.96,14.98,752
20160301|2016-01-19 04:00,19,14.98,15.06,14.97,14.99,809
20160301|2016-01-19 04:30,19,14.99,15.03,14.98,15.03,217
20160301|2016-01-19 05:00,19,15.03,15.1,15.03,15.04,1921
20160301|2016-01-19 05:30,19,15.04,15.05,14.96,14.98,737
20160301|2016-01-19 06:00,19,14.98,14.99,14.85,14.92,1752
20160301|2016-01-19 06:30,19,14.92,14.93,14.8,14.83,1792
20160301|2016-01-19 07:00,19,14.81,14.96,14.81,14.95,2242
20160301|2016-01-19 07:30,19,14.95,14.98,14.91,14.93,1930
20160301|2016-01-19 08:00,19,14.92,14.97,14.92,14.96,1110
20160301|2016-01-19 08:30,19,14.97,15.01,14.74,14.76,6030
20160301|2016-01-19 09:00,19,14.76,14.85,14.65,14.81,6811
20160301|2016-01-19 09:30,19,14.82,14.83,14.77,14.8,1581
20160301|2016-01-19 10:00,19,14.8,14.93,14.8,14.86,2222
20160301|2016-01-19 10:30,19,14.87,14.95,14.86,14.86,1525
20160301|2016-01-19 11:00,19,14.87,14.89,14.72,14.79,2598
20160301|2016-01-19 11:30,19,14.79,14.79,14.71,14.77,5965
20160301|2016-01-19 12:00,19,14.76,14.76,14.76,14.76,1
20160301|2016-01-20 02:30,20,14.72,14.72,14.55,14.59,4467
20160301|2016-01-20 03:00,20,14.59,14.64,14.55,14.56,866
20160301|2016-01-20 03:30,20,14.56,14.58,14.55,14.57,884
20160301|2016-01-20 04:00,20,14.58,14.58,14.57,14.58,457
20160301|2016-01-20 04:30,20,14.57,14.59,14.56,14.58,520
20160301|2016-01-20 05:00,20,14.57,14.59,14.56,14.59,594
20160301|2016-01-20 05:30,20,14.58,14.59,14.55,14.55,911
20160301|2016-01-20 06:00,20,14.55,14.59,14.52,14.57,1919
20160301|2016-01-20 06:30,20,14.57,14.58,14.56,14.56,359
20160301|2016-01-20 07:00,20,14.57,14.57,14.36,14.37,8024
20160301|2016-01-20 07:30,20,14.38,14.38,14.24,14.28,10356
20160301|2016-01-20 08:00,20,14.28,14.38,14.28,14.33,4611
20160301|2016-01-20 08:30,20,14.33,14.4,14.3,14.32,3804
20160301|2016-01-20 09:00,20,14.32,14.35,14.28,14.33,3411
20160301|2016-01-20 09:30,20,14.34,14.34,14.21,14.22,5980
20160301|2016-01-20 10:00,20,14.22,14.25,14.17,14.23,6884
20160301|2016-01-20 10:30,20,14.24,14.26,14.18,14.18,2609
20160301|2016-01-20 11:00,20,14.18,14.2,14.15,14.16,5200
20160301|2016-01-20 11:30,20,14.16,14.22,14.14,14.2,9512
20160301|2016-01-21 02:30,21,14.18,14.23,14.11,14.23,3926
20160301|2016-01-21 03:00,21,14.22,14.29,14.2,14.29,636
20160301|2016-01-21 03:30,21,14.29,14.32,14.23,14.31,700
20160301|2016-01-21 04:00,21,14.31,14.34,14.21,14.21,992
20160301|2016-01-21 04:30,21,14.22,14.25,14.2,14.24,448
20160301|2016-01-21 05:00,21,14.24,14.28,14.2,14.27,1253
20160301|2016-01-21 05:30,21,14.27,14.37,14.26,14.32,1759
20160301|2016-01-21 06:00,21,14.33,14.39,14.33,14.36,1068
20160301|2016-01-21 06:30,21,14.36,14.39,14.34,14.39,1300
20160301|2016-01-21 07:00,21,14.38,14.69,14.34,14.61,14150
20160301|2016-01-21 07:30,21,14.61,14.67,14.48,14.49,3718
20160301|2016-01-21 08:00,21,14.5,14.58,14.45,14.54,2210
20160301|2016-01-21 08:30,21,14.54,14.59,14.51,14.53,1477
20160301|2016-01-21 09:00,21,14.54,14.59,14.53,14.56,1848
20160301|2016-01-21 09:30,21,14.57,14.62,14.46,14.47,2560
20160301|2016-01-21 10:00,21,14.47,14.59,14.45,14.57,3232
20160301|2016-01-21 10:30,21,14.57,14.58,14.51,14.54,1297
20160301|2016-01-21 11:00,21,14.54,14.58,14.42,14.46,2514
20160301|2016-01-21 11:30,21,14.46,14.51,14.4,14.46,7623
20160301|2016-01-22 02:30,22,14.54,14.59,14.51,14.58,1744
20160301|2016-01-22 03:00,22,14.58,14.58,14.55,14.56,233
20160301|2016-01-22 03:30,22,14.56,14.58,14.55,14.55,171
20160301|2016-01-22 04:00,22,14.55,14.58,14.54,14.56,385
20160301|2016-01-22 04:30,22,14.56,14.58,14.53,14.55,443
20160301|2016-01-22 05:00,22,14.55,14.59,14.55,14.58,596
20160301|2016-01-22 05:30,22,14.58,14.62,14.56,14.6,605
20160301|2016-01-22 06:00,22,14.6,14.69,14.59,14.67,1883
20160301|2016-01-22 06:30,22,14.67,14.79,14.66,14.69,3699
20160301|2016-01-22 07:00,22,14.7,14.72,14.61,14.66,2814
20160301|2016-01-22 07:30,22,14.67,14.72,14.57,14.6,2586
20160301|2016-01-22 08:00,22,14.6,14.68,14.57,14.67,2041
20160301|2016-01-22 08:30,22,14.67,14.68,14.6,14.62,847
20160301|2016-01-22 09:00,22,14.62,14.63,14.56,14.57,1546
20160301|2016-01-22 09:30,22,14.58,14.58,14.38,14.39,7219
20160301|2016-01-22 10:00,22,14.4,14.41,14.32,14.35,5443
20160301|2016-01-22 10:30,22,14.36,14.51,14.33,14.44,2679
20160301|2016-01-22 11:00,22,14.44,14.5,14.42,14.44,1810
20160301|2016-01-22 11:30,22,14.45,14.49,14.39,14.41,3777
20160301|2016-01-22 12:00,22,14.41,14.41,14.41,14.41,17
20160301|2016-01-25 02:30,25,14.38,14.39,14.29,14.32,1707
20160301|2016-01-25 03:00,25,14.32,14.37,14.28,14.35,1266
20160301|2016-01-25 03:30,25,14.35,14.37,14.31,14.32,362
20160301|2016-01-25 04:00,25,14.32,14.32,14.29,14.31,369
20160301|2016-01-25 04:30,25,14.31,14.32,14.31,14.31,180
20160301|2016-01-25 05:00,25,14.3,14.31,14.24,14.24,2219
20160301|2016-01-25 05:30,25,14.24,14.33,14.24,14.3,1014
20160301|2016-01-25 06:00,25,14.31,14.32,14.3,14.31,171
20160301|2016-01-25 06:30,25,14.3,14.3,14.26,14.27,537
20160301|2016-01-25 07:00,25,14.27,14.29,14.15,14.19,5846
20160301|2016-01-25 07:30,25,14.19,14.25,14.16,14.17,2755
20160301|2016-01-25 08:00,25,14.18,14.23,14.17,14.2,1863
20160301|2016-01-25 08:30,25,14.21,14.24,14.19,14.19,1753
20160301|2016-01-25 09:00,25,14.2,14.23,14.16,14.21,2436
20160301|2016-01-25 09:30,25,14.22,14.25,14.19,14.19,1560
20160301|2016-01-25 10:00,25,14.2,14.2,14.16,14.16,2089
20160301|2016-01-25 10:30,25,14.17,14.19,14.15,14.16,1850
20160301|2016-01-25 11:00,25,14.17,14.19,14.15,14.16,2021
20160301|2016-01-25 11:30,25,14.17,14.18,14.08,14.17,12949
20160301|2016-01-26 02:30,26,14.1,14.1,14.05,14.1,2253
20160301|2016-01-26 03:00,26,14.1,14.16,14.06,14.11,1638
20160301|2016-01-26 03:30,26,14.12,14.15,14.09,14.15,657
20160301|2016-01-26 04:00,26,14.15,14.19,14.14,14.16,880
20160301|2016-01-26 04:30,26,14.16,14.17,14.13,14.15,425
20160301|2016-01-26 05:00,26,14.16,14.18,14.14,14.17,327
20160301|2016-01-26 05:30,26,14.17,14.22,14.17,14.19,826
20160301|2016-01-26 06:00,26,14.19,14.24,14.19,14.2,415
20160301|2016-01-26 06:30,26,14.2,14.22,14.16,14.17,519
20160301|2016-01-26 07:00,26,14.16,14.2,14.05,14.06,4217
20160301|2016-01-26 07:30,26,14.07,14.07,14,14.01,5420
20160301|2016-01-26 08:00,26,14.02,14.16,14,14.08,3609
20160301|2016-01-26 08:30,26,14.09,14.29,14.08,14.25,6090
20160301|2016-01-26 09:00,26,14.26,14.38,14.11,14.2,7279
20160301|2016-01-26 09:30,26,14.21,14.22,14.07,14.09,3046
20160301|2016-01-26 10:00,26,14.09,14.11,14.04,14.04,3618
20160301|2016-01-26 10:30,26,14.05,14.08,14.04,14.07,1705
20160301|2016-01-26 11:00,26,14.07,14.07,14,14,4128
20160301|2016-01-26 11:30,26,14.01,14.07,13.96,14.05,8690
20160301|2016-01-27 02:30,27,14.07,14.14,13.96,13.99,2476
20160301|2016-01-27 03:00,27,13.98,14,13.97,13.99,441
20160301|2016-01-27 03:30,27,13.98,14.01,13.98,13.99,292
20160301|2016-01-27 04:00,27,13.99,14.02,13.99,14.02,388
20160301|2016-01-27 04:30,27,14.02,14.05,13.99,14.03,486
20160301|2016-01-27 05:00,27,14.04,14.05,14.02,14.03,514
20160301|2016-01-27 05:30,27,14.03,14.03,13.84,13.91,8880
20160301|2016-01-27 06:00,27,13.91,13.94,13.9,13.92,1288
20160301|2016-01-27 06:30,27,13.92,13.96,13.87,13.87,1292
20160301|2016-01-27 07:00,27,13.87,13.9,13.76,13.8,10425
20160301|2016-01-27 07:30,27,13.8,13.84,13.76,13.78,4436
20160301|2016-01-27 08:00,27,13.79,13.79,13.72,13.73,5695
20160301|2016-01-27 08:30,27,13.74,13.74,13.57,13.65,18820
20160301|2016-01-27 09:00,27,13.65,13.69,13.61,13.61,4768
20160301|2016-01-27 09:30,27,13.62,13.64,13.55,13.61,5671
20160301|2016-01-27 10:00,27,13.62,13.69,13.61,13.68,4483
20160301|2016-01-27 10:30,27,13.69,13.7,13.63,13.65,2938
20160301|2016-01-27 11:00,27,13.65,13.65,13.58,13.6,3098
20160301|2016-01-27 11:30,27,13.61,13.63,13.56,13.58,9002
20160301|2016-01-28 02:30,28,13.55,13.58,13.52,13.54,4949
20160301|2016-01-28 03:00,28,13.54,13.54,13.37,13.45,6120
20160301|2016-01-28 03:30,28,13.45,13.5,13.44,13.49,653
20160301|2016-01-28 04:00,28,13.5,13.5,13.47,13.47,506
20160301|2016-01-28 04:30,28,13.49,13.57,13.47,13.55,862
20160301|2016-01-28 05:00,28,13.55,13.57,13.49,13.57,967
20160301|2016-01-28 05:30,28,13.57,13.58,13.51,13.54,618
20160301|2016-01-28 06:00,28,13.55,13.55,13.51,13.53,557
20160301|2016-01-28 06:30,28,13.54,13.55,13.43,13.46,1783
20160301|2016-01-28 07:00,28,13.47,13.5,13.35,13.36,7618
20160301|2016-01-28 07:30,28,13.36,13.38,13.23,13.29,13239
20160301|2016-01-28 08:00,28,13.29,13.32,13.2,13.26,6418
20160301|2016-01-28 08:30,28,13.27,13.3,13.25,13.28,2671
20160301|2016-01-28 09:00,28,13.29,13.29,13.24,13.24,2985
20160301|2016-01-28 09:30,28,13.25,13.28,13.24,13.25,3429
20160301|2016-01-28 10:00,28,13.26,13.26,13.15,13.16,7933
20160301|2016-01-28 10:30,28,13.17,13.25,13.15,13.21,3738
20160301|2016-01-28 11:00,28,13.21,13.22,13.14,13.16,3405
20160301|2016-01-28 11:30,28,13.17,13.33,13.16,13.33,10320
20160301|2016-01-29 02:30,29,13.33,13.41,13.3,13.34,1851
20160301|2016-01-29 03:00,29,13.33,13.34,13.26,13.27,1037
20160301|2016-01-29 03:30,29,13.27,13.43,13.26,13.35,1758
20160301|2016-01-29 04:00,29,13.34,13.36,13.32,13.34,253
20160301|2016-01-29 04:30,29,13.34,13.39,13.29,13.38,711
20160301|2016-01-29 05:00,29,13.36,13.38,13.33,13.33,694
20160301|2016-01-29 05:30,29,13.34,13.34,13.22,13.26,2621
20160301|2016-01-29 06:00,29,13.25,13.34,13.21,13.34,623
20160301|2016-01-29 06:30,29,13.34,13.35,13.3,13.34,1084
20160301|2016-01-29 07:00,29,13.34,13.39,13.22,13.23,4002
20160301|2016-01-29 07:30,29,13.23,13.29,13.08,13.12,10866
20160301|2016-01-29 08:00,29,13.13,13.14,13.07,13.11,4435
20160301|2016-01-29 08:30,29,13.11,13.21,13.09,13.18,3468
20160301|2016-01-29 09:00,29,13.19,13.25,13.15,13.18,3643
20160301|2016-01-29 09:30,29,13.18,13.3,13.17,13.26,3037
20160301|2016-01-29 10:00,29,13.27,13.27,13.14,13.17,3512
20160301|2016-01-29 10:30,29,13.18,13.34,13.15,13.31,5007
20160301|2016-01-29 11:00,29,13.32,13.35,13.22,13.28,3478
20160301|2016-01-29 11:30,29,13.28,13.29,13.1,13.16,13681
20160301|2016-02-01 02:30,1,13.21,13.27,13.04,13.09,3764
20160301|2016-02-01 03:00,1,13.08,13.12,13.06,13.09,1027
20160301|2016-02-01 03:30,1,13.09,13.1,13.04,13.06,950
20160301|2016-02-01 04:00,1,13.06,13.06,13.05,13.05,420
20160301|2016-02-01 04:30,1,13.06,13.06,13.03,13.05,992
20160301|2016-02-01 05:00,1,13.04,13.05,13,13.02,3629
20160301|2016-02-01 05:30,1,13.03,13.11,13.02,13.1,852
20160301|2016-02-01 06:00,1,13.1,13.14,13.06,13.12,763
20160301|2016-02-01 06:30,1,13.13,13.14,13.09,13.1,705
20160301|2016-02-01 07:00,1,13.11,13.19,13.05,13.14,4378
20160301|2016-02-01 07:30,1,13.14,13.15,13.06,13.07,3158
20160301|2016-02-01 08:00,1,13.07,13.12,13,13.12,5147
20160301|2016-02-01 08:30,1,13.13,13.34,13.11,13.3,7986
20160301|2016-02-01 09:00,1,13.31,13.4,13.25,13.4,5417
20160301|2016-02-01 09:30,1,13.4,13.4,13.27,13.3,2788
20160301|2016-02-01 10:00,1,13.3,13.31,13.11,13.16,5149
20160301|2016-02-01 10:30,1,13.17,13.18,13.07,13.11,2440
20160301|2016-02-01 11:00,1,13.11,13.11,13,13,2457
20160301|2016-02-01 11:30,1,13.01,13.01,12.73,12.82,25907
20160301|2016-02-02 02:30,2,12.83,12.89,12.74,12.79,2902
20160301|2016-02-02 03:00,2,12.79,12.82,12.75,12.8,1771
20160301|2016-02-02 03:30,2,12.8,12.88,12.79,12.86,708
20160301|2016-02-02 04:00,2,12.86,12.89,12.81,12.81,485
20160301|2016-02-02 04:30,2,12.82,12.88,12.82,12.86,641
20160301|2016-02-02 05:00,2,12.87,12.91,12.85,12.88,492
20160301|2016-02-02 05:30,2,12.89,12.9,12.83,12.9,590
20160301|2016-02-02 06:00,2,12.89,12.9,12.83,12.84,271
20160301|2016-02-02 06:30,2,12.85,12.85,12.8,12.84,722
20160301|2016-02-02 07:00,2,12.85,12.85,12.75,12.75,5036
20160301|2016-02-02 07:30,2,12.76,12.8,12.7,12.74,7467
20160301|2016-02-02 08:00,2,12.75,12.78,12.73,12.77,1137
20160301|2016-02-02 08:30,2,12.78,12.78,12.66,12.68,4818
20160301|2016-02-02 09:00,2,12.68,12.72,12.66,12.72,1961
20160301|2016-02-02 09:30,2,12.72,12.74,12.68,12.7,2684
20160301|2016-02-02 10:00,2,12.7,12.83,12.69,12.77,4492
20160301|2016-02-02 10:30,2,12.78,12.8,12.73,12.77,1692
20160301|2016-02-02 11:00,2,12.78,12.8,12.74,12.78,2079
20160301|2016-02-02 11:30,2,12.78,13.12,12.74,12.95,11324
20160301|2016-02-03 02:30,3,13.07,13.09,13,13.05,2551
20160301|2016-02-03 03:00,3,13.04,13.19,13.04,13.15,2253
20160301|2016-02-03 03:30,3,13.14,13.17,13.12,13.12,439
20160301|2016-02-03 04:00,3,13.12,13.15,13.12,13.15,320
20160301|2016-02-03 04:30,3,13.15,13.17,13.12,13.16,466
20160301|2016-02-03 05:00,3,13.16,13.18,13.1,13.13,671
20160301|2016-02-03 05:30,3,13.14,13.2,13.1,13.19,905
20160301|2016-02-03 06:00,3,13.18,13.19,13.15,13.17,756
20160301|2016-02-03 06:30,3,13.17,13.23,13.08,13.09,3298
20160301|2016-02-03 07:00,3,13.09,13.11,13.03,13.05,5118
20160301|2016-02-03 07:30,3,13.06,13.08,12.93,13.06,4491
20160301|2016-02-03 08:00,3,13.07,13.15,13.03,13.04,3641
20160301|2016-02-03 08:30,3,13.05,13.05,12.81,12.81,6522
20160301|2016-02-03 09:00,3,12.82,12.87,12.8,12.8,4038
20160301|2016-02-03 09:30,3,12.81,12.91,12.77,12.91,1876
20160301|2016-02-03 10:00,3,12.91,13.1,12.85,13.05,5284
20160301|2016-02-03 10:30,3,13.06,13.07,12.93,12.97,3266
20160301|2016-02-03 11:00,3,12.97,13.01,12.92,12.94,1929
20160301|2016-02-03 11:30,3,12.94,13,12.85,12.87,6299
20160301|2016-02-04 02:30,4,12.92,13.04,12.92,13.01,2027
20160301|2016-02-04 03:00,4,13.02,13.04,12.98,13.03,398
20160301|2016-02-04 03:30,4,13.03,13.07,13.03,13.06,398
20160301|2016-02-04 04:00,4,13.06,13.07,13,13.01,454
20160301|2016-02-04 04:30,4,13.01,13.04,13,13.03,470
20160301|2016-02-04 05:00,4,13.03,13.12,13,13.07,1336
20160301|2016-02-04 05:30,4,13.08,13.08,13.02,13.04,622
20160301|2016-02-04 06:00,4,13.04,13.07,12.98,13.07,756
20160301|2016-02-04 06:30,4,13.08,13.11,13.04,13.06,935
20160301|2016-02-04 07:00,4,13.06,13.09,13,13.07,2644
20160301|2016-02-04 07:30,4,13.08,13.17,13.03,13.03,3589
20160301|2016-02-04 08:00,4,13.04,13.05,12.98,13.01,2551
20160301|2016-02-04 08:30,4,13.01,13.03,12.96,12.97,2163
20160301|2016-02-04 09:00,4,12.98,13,12.9,12.93,2846
20160301|2016-02-04 09:30,4,12.93,12.95,12.86,12.92,3847
20160301|2016-02-04 10:00,4,12.92,12.94,12.88,12.91,2502
20160301|2016-02-04 10:30,4,12.91,12.91,12.82,12.83,2264
20160301|2016-02-04 11:00,4,12.84,12.88,12.82,12.86,1800
20160301|2016-02-04 11:30,4,12.87,12.94,12.85,12.94,6414
20160301|2016-02-05 02:30,5,12.94,13.09,12.94,13.06,2383
20160301|2016-02-05 03:00,5,13.07,13.07,12.99,12.99,993
20160301|2016-02-05 03:30,5,13,13.21,12.99,13.18,3010
20160301|2016-02-05 04:00,5,13.17,13.35,13.15,13.23,4993
20160301|2016-02-05 04:30,5,13.23,13.24,13.16,13.21,1711
20160301|2016-02-05 05:00,5,13.21,13.22,13.15,13.17,1089
20160301|2016-02-05 05:30,5,13.18,13.26,13.18,13.18,1652
20160301|2016-02-05 06:00,5,13.19,13.21,13.15,13.18,657
20160301|2016-02-05 06:30,5,13.18,13.2,13.15,13.17,865
20160301|2016-02-05 07:00,5,13.17,13.24,13.11,13.16,3499
20160301|2016-02-05 07:30,5,13.17,13.2,13.09,13.18,3592
20160301|2016-02-05 08:00,5,13.17,13.18,13.08,13.11,2104
20160301|2016-02-05 08:30,5,13.11,13.16,13.06,13.09,2316
20160301|2016-02-05 09:00,5,13.09,13.22,13.09,13.18,2520
20160301|2016-02-05 09:30,5,13.19,13.25,13.15,13.23,2231
20160301|2016-02-05 10:00,5,13.23,13.25,13.15,13.19,1596
20160301|2016-02-05 10:30,5,13.19,13.19,13.1,13.14,1940
20160301|2016-02-05 11:00,5,13.14,13.19,13.1,13.18,1545
20160301|2016-02-05 11:30,5,13.18,13.33,13.15,13.32,9176
20160301|2016-02-05 12:00,5,13.32,13.32,13.32,13.32,10
20160301|2016-02-08 02:30,8,13.4,13.53,13.39,13.44,5862
20160301|2016-02-08 03:00,8,13.43,13.49,13.43,13.49,812
20160301|2016-02-08 03:30,8,13.49,13.5,13.41,13.43,525
20160301|2016-02-08 04:00,8,13.43,13.45,13.4,13.4,490
20160301|2016-02-08 04:30,8,13.4,13.42,13.36,13.37,797
20160301|2016-02-08 05:00,8,13.38,13.41,13.35,13.4,319
20160301|2016-02-08 05:30,8,13.4,13.41,13.33,13.38,603
20160301|2016-02-08 06:00,8,13.38,13.38,13.33,13.36,314
20160301|2016-02-08 06:30,8,13.36,13.36,13.23,13.27,2163
20160301|2016-02-08 07:00,8,13.27,13.38,13.24,13.28,2981
20160301|2016-02-08 07:30,8,13.29,13.35,13.22,13.33,2093
20160301|2016-02-08 08:00,8,13.34,13.35,13.29,13.35,1333
20160301|2016-02-08 08:30,8,13.35,13.36,13.26,13.29,2571
20160301|2016-02-08 09:00,8,13.3,13.32,13.25,13.32,2245
20160301|2016-02-08 09:30,8,13.32,13.39,13.31,13.34,2208
20160301|2016-02-08 10:00,8,13.34,13.39,13.32,13.32,1670
20160301|2016-02-08 10:30,8,13.33,13.37,13.3,13.35,2248
20160301|2016-02-08 11:00,8,13.35,13.4,13.33,13.38,2731
20160301|2016-02-08 11:30,8,13.38,13.5,13.35,13.49,6780
20160301|2016-02-09 02:30,9,13.51,13.53,13.38,13.4,1528
20160301|2016-02-09 03:00,9,13.39,13.39,13.36,13.38,558
20160301|2016-02-09 03:30,9,13.38,13.43,13.37,13.39,631
20160301|2016-02-09 04:00,9,13.39,13.42,13.38,13.42,337
20160301|2016-02-09 04:30,9,13.43,13.43,13.41,13.41,75
20160301|2016-02-09 05:00,9,13.41,13.41,13.34,13.36,509
20160301|2016-02-09 05:30,9,13.36,13.45,13.35,13.42,823
20160301|2016-02-09 06:00,9,13.42,13.43,13.4,13.43,240
20160301|2016-02-09 06:30,9,13.42,13.43,13.37,13.38,398
20160301|2016-02-09 07:00,9,13.38,13.48,13.36,13.48,1375
20160301|2016-02-09 07:30,9,13.48,13.5,13.39,13.43,1927
20160301|2016-02-09 08:00,9,13.43,13.44,13.32,13.38,1876
20160301|2016-02-09 08:30,9,13.38,13.5,13.37,13.48,1502
20160301|2016-02-09 09:00,9,13.49,13.56,13.42,13.44,4941
20160301|2016-02-09 09:30,9,13.44,13.44,13.38,13.39,1340
20160301|2016-02-09 10:00,9,13.39,13.43,13.38,13.38,1363
20160301|2016-02-09 10:30,9,13.39,13.39,13.34,13.36,1628
20160301|2016-02-09 11:00,9,13.37,13.45,13.33,13.43,1615
20160301|2016-02-09 11:30,9,13.42,13.45,13.28,13.3,5191
20160301|2016-02-10 02:30,10,13.28,13.3,13.21,13.25,2103
20160301|2016-02-10 03:00,10,13.26,13.26,13.22,13.24,828
20160301|2016-02-10 03:30,10,13.24,13.25,13.23,13.24,119
20160301|2016-02-10 04:00,10,13.24,13.24,13.17,13.22,1704
20160301|2016-02-10 04:30,10,13.21,13.22,13.2,13.22,182
20160301|2016-02-10 05:00,10,13.22,13.26,13.21,13.25,572
20160301|2016-02-10 05:30,10,13.25,13.26,13.23,13.24,158
20160301|2016-02-10 06:00,10,13.24,13.26,13.21,13.26,577
20160301|2016-02-10 06:30,10,13.26,13.33,13.24,13.26,659
20160301|2016-02-10 07:00,10,13.25,13.31,13.15,13.29,3353
20160301|2016-02-10 07:30,10,13.28,13.35,13.23,13.32,1606
20160301|2016-02-10 08:00,10,13.32,13.35,13.28,13.35,1427
20160301|2016-02-10 08:30,10,13.34,13.38,13.33,13.34,1241
20160301|2016-02-10 09:00,10,13.34,13.37,13.3,13.36,1490
20160301|2016-02-10 09:30,10,13.36,13.37,13.29,13.31,1350
20160301|2016-02-10 10:00,10,13.31,13.38,13.29,13.34,1471
20160301|2016-02-10 10:30,10,13.33,13.38,13.32,13.38,895
20160301|2016-02-10 11:00,10,13.38,13.46,13.35,13.46,2791
20160301|2016-02-10 11:30,10,13.46,13.49,13.35,13.38,5224
20160301|2016-02-11 02:30,11,13.4,13.43,13.29,13.33,976
20160301|2016-02-11 03:00,11,13.32,13.32,13.23,13.26,977
20160301|2016-02-11 03:30,11,13.25,13.3,13.25,13.3,209
20160301|2016-02-11 04:00,11,13.29,13.31,13.28,13.3,137
20160301|2016-02-11 04:30,11,13.31,13.35,13.31,13.33,183
20160301|2016-02-11 05:00,11,13.33,13.33,13.27,13.29,258
20160301|2016-02-11 05:30,11,13.3,13.35,13.29,13.31,139
20160301|2016-02-11 06:00,11,13.3,13.31,13.21,13.25,1408
20160301|2016-02-11 06:30,11,13.26,13.28,13.24,13.27,330
20160301|2016-02-11 07:00,11,13.27,13.31,13.23,13.28,2001
20160301|2016-02-11 07:30,11,13.26,13.29,13.16,13.17,2453
20160301|2016-02-11 08:00,11,13.17,13.21,13.06,13.14,5735
20160301|2016-02-11 08:30,11,13.13,13.23,13.09,13.21,3116
20160301|2016-02-11 09:00,11,13.2,13.25,13.12,13.14,2339
20160301|2016-02-11 09:30,11,13.14,13.15,13.1,13.14,1288
20160301|2016-02-11 10:00,11,13.14,13.17,13.08,13.09,2425
20160301|2016-02-11 10:30,11,13.08,13.16,13.08,13.13,1112
20160301|2016-02-11 11:00,11,13.14,13.14,13.1,13.11,818
20160301|2016-02-11 11:30,11,13.11,13.15,13.05,13.06,6232
20160301|2016-02-11 12:00,11,13.05,13.06,13.05,13.06,16
20160301|2016-02-12 02:30,12,13.02,13.12,13.01,13.08,1414
20160301|2016-02-12 03:00,12,13.08,13.11,13.08,13.09,155
20160301|2016-02-12 03:30,12,13.08,13.16,13.07,13.15,601
20160301|2016-02-12 04:00,12,13.15,13.15,13.05,13.08,579
20160301|2016-02-12 04:30,12,13.08,13.12,13.08,13.12,161
20160301|2016-02-12 05:00,12,13.11,13.12,13.09,13.11,584
20160301|2016-02-12 05:30,12,13.12,13.13,13.09,13.13,601
20160301|2016-02-12 06:00,12,13.12,13.13,13.09,13.11,110
20160301|2016-02-12 06:30,12,13.11,13.16,13.11,13.16,272
20160301|2016-02-12 07:00,12,13.16,13.2,13.09,13.19,1963
20160301|2016-02-12 07:30,12,13.2,13.25,13.16,13.2,2635
20160301|2016-02-12 08:00,12,13.2,13.21,13.11,13.12,874
20160301|2016-02-12 08:30,12,13.12,13.18,13.1,13.14,655
20160301|2016-02-12 09:00,12,13.12,13.19,13.08,13.17,1222
20160301|2016-02-12 09:30,12,13.17,13.18,13.1,13.13,840
20160301|2016-02-12 10:00,12,13.13,13.16,13.12,13.15,975
20160301|2016-02-12 10:30,12,13.15,13.17,13.12,13.15,750
20160301|2016-02-12 11:00,12,13.15,13.2,13.14,13.19,1529
20160301|2016-02-12 11:30,12,13.2,13.22,13.12,13.16,3994
20160301|2016-02-16 02:30,16,13.25,13.35,13.24,13.29,2050
20160301|2016-02-16 03:00,16,13.29,13.29,13.25,13.26,254
20160301|2016-02-16 03:30,16,13.26,13.31,13.26,13.29,423
20160301|2016-02-16 04:00,16,13.29,13.31,13.28,13.3,172
20160301|2016-02-16 04:30,16,13.3,13.3,13.25,13.27,296
20160301|2016-02-16 05:00,16,13.28,13.28,13.25,13.28,300
20160301|2016-02-16 05:30,16,13.28,13.31,13.27,13.31,210
20160301|2016-02-16 06:00,16,13.31,13.31,13.28,13.29,139
20160301|2016-02-16 06:30,16,13.29,13.35,13.29,13.34,481
20160301|2016-02-16 07:00,16,13.33,13.35,13.27,13.35,1274
20160301|2016-02-16 07:30,16,13.35,13.41,13.28,13.31,2840
20160301|2016-02-16 08:00,16,13.31,13.32,13.2,13.23,1456
20160301|2016-02-16 08:30,16,13.23,13.27,13.14,13.18,1854
20160301|2016-02-16 09:00,16,13.17,13.2,13.14,13.17,1044
20160301|2016-02-16 09:30,16,13.17,13.19,13.16,13.18,677
20160301|2016-02-16 10:00,16,13.17,13.19,13.06,13.09,2120
20160301|2016-02-16 10:30,16,13.09,13.12,13.04,13.12,1130
20160301|2016-02-16 11:00,16,13.12,13.25,13.1,13.24,1875
20160301|2016-02-16 11:30,16,13.24,13.26,13.18,13.24,4761
20160301|2016-02-17 02:30,17,13.22,13.29,13.15,13.22,1016
20160301|2016-02-17 03:00,17,13.23,13.24,13.17,13.19,490
20160301|2016-02-17 03:30,17,13.2,13.2,13.15,13.19,428
20160301|2016-02-17 04:00,17,13.19,13.19,13.17,13.19,63
20160301|2016-02-17 04:30,17,13.18,13.21,13.18,13.21,320
20160301|2016-02-17 05:00,17,13.2,13.2,13.14,13.15,959
20160301|2016-02-17 05:30,17,13.15,13.15,13.11,13.11,914
20160301|2016-02-17 06:00,17,13.13,13.17,13.11,13.17,509
20160301|2016-02-17 06:30,17,13.17,13.22,13.13,13.14,548
20160301|2016-02-17 07:00,17,13.14,13.21,13.11,13.13,725
20160301|2016-02-17 07:30,17,13.12,13.13,13.09,13.1,808
20160301|2016-02-17 08:00,17,13.1,13.1,13.06,13.07,1037
20160301|2016-02-17 08:30,17,13.07,13.16,13.06,13.11,472
20160301|2016-02-17 09:00,17,13.11,13.19,13.09,13.19,520
20160301|2016-02-17 09:30,17,13.18,13.24,13.16,13.22,975
20160301|2016-02-17 10:00,17,13.22,13.25,13.21,13.25,1282
20160301|2016-02-17 10:30,17,13.25,13.31,13.21,13.22,1236
20160301|2016-02-17 11:00,17,13.22,13.25,13.21,13.21,357
20160301|2016-02-17 11:30,17,13.22,13.22,13.12,13.16,1513
20160301|2016-02-18 02:30,18,13.2,13.22,13.16,13.17,290
20160301|2016-02-18 03:00,18,13.17,13.2,13.13,13.15,221
20160301|2016-02-18 03:30,18,13.14,13.18,13.14,13.17,98
20160301|2016-02-18 04:00,18,13.19,13.21,13.19,13.2,36
20160301|2016-02-18 04:30,18,13.2,13.21,13.17,13.2,67
20160301|2016-02-18 05:00,18,13.2,13.21,13.18,13.19,39
20160301|2016-02-18 05:30,18,13.19,13.21,13.14,13.14,223
20160301|2016-02-18 06:00,18,13.15,13.19,13.12,13.12,689
20160301|2016-02-18 06:30,18,13.12,13.14,13.11,13.11,158
20160301|2016-02-18 07:00,18,13.11,13.11,13.05,13.07,1707
20160301|2016-02-18 07:30,18,13.07,13.08,13.04,13.06,1407
20160301|2016-02-18 08:00,18,13.06,13.1,13.06,13.1,212
20160301|2016-02-18 08:30,18,13.1,13.1,13.05,13.05,346
20160301|2016-02-18 09:00,18,13.05,13.05,13.02,13.03,853
20160301|2016-02-18 09:30,18,13.03,13.03,12.81,12.87,4744
20160301|2016-02-18 10:00,18,12.87,12.87,12.76,12.81,2026
20160301|2016-02-18 10:30,18,12.82,12.85,12.8,12.82,673
20160301|2016-02-18 11:00,18,12.82,12.85,12.77,12.78,608
20160301|2016-02-18 11:30,18,12.79,12.87,12.76,12.81,1932
20160301|2016-02-19 02:30,19,12.76,12.8,12.76,12.78,824
20160301|2016-02-19 03:00,19,12.78,12.78,12.72,12.72,946
20160301|2016-02-19 03:30,19,12.72,12.76,12.69,12.76,983
20160301|2016-02-19 04:00,19,12.77,12.78,12.72,12.73,158
20160301|2016-02-19 04:30,19,12.75,12.75,12.7,12.74,303
20160301|2016-02-19 05:00,19,12.74,12.75,12.71,12.72,119
20160301|2016-02-19 05:30,19,12.74,12.74,12.68,12.69,206
20160301|2016-02-19 06:00,19,12.71,12.71,12.68,12.68,38
20160301|2016-02-19 06:30,19,12.69,12.69,12.67,12.68,132
20160301|2016-02-19 07:00,19,12.68,12.69,12.61,12.62,796
20160301|2016-02-19 07:30,19,12.63,12.63,12.56,12.58,1207
20160301|2016-02-19 08:00,19,12.57,12.64,12.56,12.63,812
20160301|2016-02-19 08:30,19,12.63,12.63,12.55,12.59,564
20160301|2016-02-19 09:00,19,12.61,12.62,12.57,12.57,264
20160301|2016-02-19 09:30,19,12.57,12.61,12.53,12.54,939
20160301|2016-02-19 10:00,19,12.54,12.54,12.5,12.52,1052
20160301|2016-02-19 10:30,19,12.53,12.54,12.51,12.52,343
20160301|2016-02-19 11:00,19,12.52,12.56,12.52,12.52,204
20160301|2016-02-19 11:30,19,12.52,12.56,12.51,12.55,1323
20160301|2016-02-22 02:30,22,12.53,12.63,12.53,12.62,430
20160301|2016-02-22 03:00,22,12.62,12.67,12.6,12.62,534
20160301|2016-02-22 03:30,22,12.64,12.66,12.62,12.66,90
20160301|2016-02-22 04:00,22,12.66,12.67,12.63,12.63,240
20160301|2016-02-22 04:30,22,12.63,12.64,12.6,12.6,85
20160301|2016-02-22 05:00,22,12.6,12.63,12.6,12.6,152
20160301|2016-02-22 05:30,22,12.6,12.67,12.6,12.65,71
20160301|2016-02-22 06:00,22,12.65,12.65,12.61,12.61,113
20160301|2016-02-22 06:30,22,12.61,12.7,12.61,12.67,159
20160301|2016-02-22 07:00,22,12.67,12.67,12.58,12.61,720
20160301|2016-02-22 07:30,22,12.61,12.65,12.6,12.64,468
20160301|2016-02-22 08:00,22,12.62,12.63,12.59,12.6,138
20160301|2016-02-22 08:30,22,12.62,12.64,12.59,12.59,502
20160301|2016-02-22 09:00,22,12.59,12.65,12.59,12.63,518
20160301|2016-02-22 09:30,22,12.63,12.66,12.6,12.61,204
20160301|2016-02-22 10:00,22,12.61,12.63,12.6,12.62,135
20160301|2016-02-22 10:30,22,12.64,12.64,12.51,12.52,1004
20160301|2016-02-22 11:00,22,12.51,12.51,12.45,12.46,1728
20160301|2016-02-22 11:30,22,12.46,12.79,12.45,12.79,5073
20160301|2016-02-22 12:00,22,12.78,12.78,12.78,12.78,4
20160301|2016-02-23 02:30,23,12.78,13,12.76,12.98,2579
20160301|2016-02-23 03:00,23,12.98,13.12,12.96,13.08,565
20160301|2016-02-23 03:30,23,13.1,13.27,13.06,13.15,1358
20160301|2016-02-23 04:00,23,13.16,13.2,13.15,13.19,347
20160301|2016-02-23 04:30,23,13.15,13.18,13.11,13.18,129
20160301|2016-02-23 05:00,23,13.17,13.21,13.17,13.21,148
20160301|2016-02-23 05:30,23,13.21,13.32,13.21,13.29,971
20160301|2016-02-23 06:00,23,13.29,13.31,13.23,13.24,313
20160301|2016-02-23 06:30,23,13.24,13.3,13.24,13.3,1057
20160301|2016-02-23 07:00,23,13.28,13.7,13.26,13.63,4490
20160301|2016-02-23 07:30,23,13.63,13.72,13.45,13.5,2118
20160301|2016-02-23 08:00,23,13.5,13.57,13.5,13.51,1268
20160301|2016-02-23 08:30,23,13.51,13.51,13.36,13.4,1052
20160301|2016-02-23 09:00,23,13.39,13.52,13.39,13.49,1330
20160301|2016-02-23 09:30,23,13.51,13.55,13.47,13.55,424
20160301|2016-02-23 10:00,23,13.55,13.71,13.53,13.69,1134
20160301|2016-02-23 10:30,23,13.7,13.74,13.65,13.74,351
20160301|2016-02-23 11:00,23,13.73,13.75,13.67,13.73,515
20160301|2016-02-23 11:30,23,13.75,14.03,13.73,13.95,2396
20160301|2016-02-24 02:30,24,13.95,14.11,13.95,14.04,630
20160301|2016-02-24 03:00,24,14.03,14.08,14,14.01,670
20160301|2016-02-24 03:30,24,14,14.05,14,14.05,161
20160301|2016-02-24 04:00,24,14.03,14.03,14.01,14.01,54
20160301|2016-02-24 04:30,24,14.05,14.05,14.01,14.01,200
20160301|2016-02-24 05:00,24,14.01,14.06,14.01,14.02,95
20160301|2016-02-24 05:30,24,14.02,14.04,14,14.02,83
20160301|2016-02-24 06:00,24,14,14.01,13.93,13.93,304
20160301|2016-02-24 06:30,24,13.93,13.95,13.93,13.93,243
20160301|2016-02-24 07:00,24,13.91,13.95,13.82,13.85,816
20160301|2016-02-24 07:30,24,13.85,13.93,13.83,13.93,106
20160301|2016-02-24 08:00,24,13.93,14.06,13.91,14.03,470
20160301|2016-02-24 08:30,24,14.02,14.14,14.01,14.13,1155
20160301|2016-02-24 09:00,24,14.11,14.12,13.95,13.95,862
20160301|2016-02-24 09:30,24,13.98,14.06,13.91,14.06,715
20160301|2016-02-24 10:00,24,14.06,14.09,14.04,14.09,268
20160301|2016-02-24 10:30,24,14.09,14.1,14.03,14.1,291
20160301|2016-02-24 11:00,24,14.08,14.11,13.89,13.92,623
20160301|2016-02-24 11:30,24,13.94,14,13.91,13.92,862
20160301|2016-02-25 02:30,25,13.92,13.92,13.77,13.81,206
20160301|2016-02-25 03:00,25,13.79,13.79,13.78,13.79,16
20160301|2016-02-25 03:30,25,13.8,13.85,13.8,13.85,102
20160301|2016-02-25 04:00,25,13.81,13.81,13.8,13.8,7
20160301|2016-02-25 04:30,25,13.81,13.85,13.81,13.83,9
20160301|2016-02-25 05:00,25,13.83,13.85,13.83,13.85,4
20160301|2016-02-25 05:30,25,13.87,13.88,13.83,13.83,5
20160301|2016-02-25 06:00,25,13.84,13.87,13.83,13.87,57
20160301|2016-02-25 06:30,25,13.86,13.9,13.85,13.86,67
20160301|2016-02-25 07:00,25,13.86,14.02,13.86,13.99,151
20160301|2016-02-25 07:30,25,14,14,13.95,13.99,293
20160301|2016-02-25 08:00,25,14,14.13,13.99,14.1,445
20160301|2016-02-25 08:30,25,14.11,14.12,14.04,14.04,130
20160301|2016-02-25 09:00,25,14.04,14.14,13.99,14.1,181
20160301|2016-02-25 09:30,25,14.11,14.13,14.09,14.12,147
20160301|2016-02-25 10:00,25,14.11,14.18,14.1,14.16,254
20160301|2016-02-25 10:30,25,14.16,14.26,14.13,14.25,231
20160301|2016-02-25 11:00,25,14.25,14.27,14.17,14.18,950
20160301|2016-02-25 11:30,25,14.18,14.27,14.15,14.27,657
20160301|2016-02-26 02:30,26,14.25,14.25,14.2,14.25,98
20160301|2016-02-26 03:00,26,14.25,14.28,14.25,14.28,22
20160301|2016-02-26 03:30,26,14.26,14.26,14.26,14.26,5
20160301|2016-02-26 04:00,26,14.27,14.27,14.25,14.26,29
20160301|2016-02-26 04:30,26,14.25,14.27,14.25,14.27,6
20160301|2016-02-26 05:00,26,14.28,14.28,14.27,14.27,12
20160301|2016-02-26 05:30,26,14.29,14.35,14.29,14.34,35
20160301|2016-02-26 06:00,26,14.36,14.38,14.35,14.37,12
20160301|2016-02-26 06:30,26,14.36,14.36,14.34,14.36,101
20160301|2016-02-26 07:00,26,14.38,14.4,14.38,14.39,73
20160301|2016-02-26 07:30,26,14.39,14.43,14.39,14.43,143
20160301|2016-02-26 08:00,26,14.44,14.44,14.24,14.24,325
20160301|2016-02-26 08:30,26,14.27,14.27,14.18,14.19,72
20160301|2016-02-26 09:00,26,14.14,14.14,13.83,13.96,251
20160301|2016-02-26 09:30,26,13.97,14,13.95,13.96,179
20160301|2016-02-26 10:00,26,13.97,14.08,13.93,13.98,324
20160301|2016-02-26 10:30,26,13.97,13.97,13.93,13.93,23
20160301|2016-02-26 11:00,26,13.89,13.92,13.85,13.92,60
20160301|2016-02-26 11:30,26,13.95,13.97,13.87,13.93,96
20160301|2016-02-29 02:30,29,13.91,14.12,13.91,14.12,15
20160301|2016-02-29 03:00,29,14.11,14.11,14.11,14.11,1
20160301|2016-02-29 03:30,29,14.09,14.09,14.09,14.09,3
20160301|2016-02-29 05:00,29,14.12,14.12,14.12,14.12,4
20160301|2016-02-29 06:00,29,14.06,14.06,14.06,14.06,1
20160301|2016-02-29 06:30,29,14,14,14,14,5
20160301|2016-02-29 08:00,29,14.24,14.26,14.19,14.26,56
20160301|2016-02-29 08:30,29,14.22,14.22,14.22,14.22,105
20160301|2016-02-29 09:00,29,14.22,14.22,14.17,14.17,5
20160301|2016-02-29 09:30,29,14.17,14.2,14.14,14.2,78
20160301|2016-02-29 10:00,29,14.22,14.22,14.16,14.16,13
20160301|2016-02-29 10:30,29,14.23,14.23,14.19,14.22,27
20160301|2016-02-29 11:00,29,14.2,14.2,14.2,14.2,20
20160301|2016-02-29 11:30,29,14.52,14.61,14.51,14.61,13
20160501|2015-03-19 11:00,19,14.54,14.54,14.48,14.49,259
20160501|2015-03-19 11:30,19,14.51,14.54,14.47,14.54,801
20160501|2015-03-20 03:30,20,14.53,14.56,14.48,14.48,53
20160501|2015-03-20 04:00,20,14.46,14.46,14.46,14.46,2
20160501|2015-03-20 04:30,20,14.44,14.46,14.44,14.46,2
20160501|2015-03-20 05:00,20,14.48,14.48,14.47,14.47,14
20160501|2015-03-20 06:00,20,14.47,14.47,14.46,14.46,5
20160501|2015-03-20 07:00,20,14.52,14.52,14.39,14.39,303
20160501|2015-03-20 07:30,20,14.39,14.39,14.36,14.39,177
20160501|2015-03-20 08:00,20,14.4,14.47,14.4,14.47,246
20160501|2015-03-20 08:30,20,14.49,14.53,14.47,14.49,218
20160501|2015-03-20 09:00,20,14.5,14.55,14.48,14.55,10
20160501|2015-03-20 09:30,20,14.56,14.58,14.56,14.58,7
20160501|2015-03-20 10:00,20,14.59,14.6,14.56,14.56,61
20160501|2015-03-20 10:30,20,14.52,14.56,14.47,14.55,303
20160501|2015-03-20 11:00,20,14.55,14.55,14.52,14.53,39
20160501|2015-03-20 11:30,20,14.57,14.58,14.54,14.57,182
20160501|2015-03-23 03:30,23,14.57,14.61,14.57,14.59,198
20160501|2015-03-23 04:00,23,14.6,14.6,14.56,14.59,111
20160501|2015-03-23 04:30,23,14.6,14.65,14.59,14.65,82
20160501|2015-03-23 05:00,23,14.68,14.71,14.68,14.71,85
20160501|2015-03-23 05:30,23,14.72,14.72,14.72,14.72,47
20160501|2015-03-23 06:00,23,14.74,14.75,14.74,14.75,43
20160501|2015-03-23 06:30,23,14.74,14.74,14.74,14.74,35
20160501|2015-03-23 07:00,23,14.73,14.74,14.63,14.64,111
20160501|2015-03-23 07:30,23,14.63,14.64,14.62,14.64,64
20160501|2015-03-23 08:30,23,14.68,14.7,14.66,14.7,92
20160501|2015-03-23 09:00,23,14.7,14.73,14.69,14.7,63
20160501|2015-03-23 09:30,23,14.7,14.73,14.7,14.71,190
20160501|2015-03-23 10:00,23,14.7,14.7,14.62,14.62,175
20160501|2015-03-23 10:30,23,14.62,14.7,14.58,14.69,139
20160501|2015-03-23 11:00,23,14.68,14.68,14.66,14.66,33
20160501|2015-03-23 11:30,23,14.65,14.74,14.65,14.74,97
20160501|2015-03-24 03:30,24,14.75,14.75,14.69,14.69,11
20160501|2015-03-24 06:00,24,14.73,14.75,14.73,14.75,11
20160501|2015-03-24 06:30,24,14.75,14.75,14.75,14.75,43
20160501|2015-03-24 07:00,24,14.78,14.81,14.78,14.81,32
20160501|2015-03-24 07:30,24,14.82,14.82,14.81,14.81,5
20160501|2015-03-24 08:00,24,14.8,14.8,14.65,14.71,91
20160501|2015-03-24 08:30,24,14.71,14.72,14.64,14.67,190
20160501|2015-03-24 09:00,24,14.64,14.66,14.62,14.64,110
20160501|2015-03-24 09:30,24,14.66,14.66,14.65,14.65,33
20160501|2015-03-24 10:00,24,14.65,14.65,14.59,14.59,242
20160501|2015-03-24 10:30,24,14.53,14.53,14.51,14.51,10
20160501|2015-03-24 11:00,24,14.57,14.57,14.55,14.55,11
20160501|2015-03-24 11:30,24,14.55,14.58,14.52,14.52,285
20160501|2015-03-25 03:30,25,14.56,14.58,14.41,14.45,121
20160501|2015-03-25 04:00,25,14.42,14.44,14.42,14.44,9
20160501|2015-03-25 04:30,25,14.42,14.42,14.42,14.42,2
20160501|2015-03-25 05:00,25,14.42,14.42,14.42,14.42,1
20160501|2015-03-25 05:30,25,14.44,14.44,14.44,14.44,8
20160501|2015-03-25 06:00,25,14.42,14.42,14.42,14.42,9
20160501|2015-03-25 07:00,25,14.42,14.54,14.42,14.5,30
20160501|2015-03-25 07:30,25,14.55,14.64,14.55,14.61,125
20160501|2015-03-25 08:00,25,14.59,14.61,14.56,14.57,86
20160501|2015-03-25 08:30,25,14.57,14.6,14.56,14.6,38
20160501|2015-03-25 09:00,25,14.6,14.61,14.59,14.61,5
20160501|2015-03-25 09:30,25,14.55,14.58,14.55,14.57,18
20160501|2015-03-25 10:00,25,14.57,14.58,14.56,14.58,51
20160501|2015-03-25 10:30,25,14.59,14.6,14.56,14.56,149
20160501|2015-03-25 11:00,25,14.62,14.62,14.61,14.62,16
20160501|2015-03-25 11:30,25,14.63,14.65,14.6,14.63,82
20160501|2015-03-26 03:30,26,14.62,14.63,14.59,14.59,85
20160501|2015-03-26 04:00,26,14.59,14.59,14.54,14.54,9
20160501|2015-03-26 04:30,26,14.55,14.55,14.55,14.55,29
20160501|2015-03-26 05:30,26,14.57,14.59,14.57,14.59,14
20160501|2015-03-26 06:30,26,14.56,14.58,14.56,14.58,5
20160501|2015-03-26 07:00,26,14.54,14.54,14.52,14.52,6
20160501|2015-03-26 07:30,26,14.5,14.5,14.49,14.49,3
20160501|2015-03-26 08:00,26,14.49,14.55,14.48,14.55,64
20160501|2015-03-26 08:30,26,14.5,14.51,14.48,14.5,11
20160501|2015-03-26 09:00,26,14.5,14.5,14.45,14.46,33
20160501|2015-03-26 09:30,26,14.44,14.49,14.44,14.49,9
20160501|2015-03-26 10:00,26,14.47,14.51,14.43,14.51,83
20160501|2015-03-26 10:30,26,14.43,14.47,14.43,14.44,15
20160501|2015-03-26 11:00,26,14.46,14.48,14.45,14.48,39
20160501|2015-03-26 11:30,26,14.47,14.5,14.46,14.5,16
20160501|2015-03-27 03:30,27,14.49,14.52,14.43,14.43,128
20160501|2015-03-27 04:00,27,14.44,14.44,14.44,14.44,13
20160501|2015-03-27 04:30,27,14.46,14.46,14.46,14.46,5
20160501|2015-03-27 05:00,27,14.45,14.45,14.43,14.43,11
20160501|2015-03-27 05:30,27,14.43,14.48,14.43,14.48,7
20160501|2015-03-27 06:00,27,14.49,14.5,14.4,14.4,110
20160501|2015-03-27 06:30,27,14.38,14.39,14.37,14.38,45
20160501|2015-03-27 07:00,27,14.41,14.41,14.41,14.41,5
20160501|2015-03-27 07:30,27,14.38,14.38,14.37,14.37,230
20160501|2015-03-27 08:00,27,14.38,14.38,14.38,14.38,1
20160501|2015-03-27 08:30,27,14.38,14.4,14.38,14.4,52
20160501|2015-03-27 09:00,27,14.39,14.39,14.38,14.38,11
20160501|2015-03-27 09:30,27,14.36,14.36,14.33,14.33,32
20160501|2015-03-27 10:30,27,14.33,14.33,14.32,14.33,34
20160501|2015-03-27 11:00,27,14.33,14.33,14.28,14.28,62
20160501|2015-03-27 11:30,27,14.29,14.31,14.27,14.28,23
20160501|2015-03-30 02:30,30,14.28,14.28,14.24,14.24,151
20160501|2015-03-30 04:00,30,14.27,14.27,14.26,14.26,3
20160501|2015-03-30 05:30,30,14.24,14.24,14.2,14.2,10
20160501|2015-03-30 07:00,30,14.2,14.2,14.13,14.13,72
20160501|2015-03-30 07:30,30,14.19,14.21,14.19,14.21,32
20160501|2015-03-30 08:00,30,14.17,14.17,14.08,14.13,178
20160501|2015-03-30 08:30,30,14.14,14.14,14.13,14.14,8
20160501|2015-03-30 09:00,30,14.11,14.11,14.06,14.06,71
20160501|2015-03-30 09:30,30,14.1,14.1,14.07,14.07,19
20160501|2015-03-30 10:00,30,14.05,14.11,14.05,14.08,14
20160501|2015-03-30 10:30,30,14.14,14.15,14.13,14.15,7
20160501|2015-03-30 11:00,30,14.16,14.16,14.15,14.16,29
20160501|2015-03-30 11:30,30,14.16,14.18,14.03,14.03,110
20160501|2015-03-31 02:30,31,14,14,14,14,14
20160501|2015-03-31 04:00,31,14,14,14,14,1
20160501|2015-03-31 05:00,31,14.01,14.01,14.01,14.01,1
20160501|2015-03-31 06:00,31,14.01,14.01,14.01,14.01,4
20160501|2015-03-31 06:30,31,13.99,13.99,13.99,13.99,1
20160501|2015-03-31 07:00,31,13.98,13.98,13.98,13.98,1
20160501|2015-03-31 07:30,31,13.96,13.97,13.94,13.97,63
20160501|2015-03-31 08:00,31,13.99,14.08,13.99,14.07,215
20160501|2015-03-31 08:30,31,14.05,14.07,14.05,14.06,19
20160501|2015-03-31 09:00,31,14.03,14.03,14.02,14.02,18
20160501|2015-03-31 09:30,31,14.02,14.07,14.01,14.03,117
20160501|2015-03-31 10:00,31,14.02,14.03,14.02,14.03,25
20160501|2015-03-31 10:30,31,14.05,14.05,14.03,14.04,60
20160501|2015-03-31 11:00,31,14.06,14.07,13.99,13.99,33
20160501|2015-03-31 11:30,31,13.98,14.04,13.95,14.04,12
20160501|2015-04-01 02:30,1,14.01,14.01,14.01,14.01,1
20160501|2015-04-01 04:00,1,14.01,14.01,14.01,14.01,2
20160501|2015-04-01 05:30,1,14.01,14.01,14.01,14.01,1
20160501|2015-04-01 06:00,1,14.01,14.01,13.97,13.97,4
20160501|2015-04-01 06:30,1,13.98,13.98,13.97,13.97,6
20160501|2015-04-01 07:00,1,13.98,14.03,13.98,14.03,12
20160501|2015-04-01 07:30,1,13.98,14,13.98,14,7
20160501|2015-04-01 08:00,1,13.98,13.99,13.98,13.99,41
20160501|2015-04-01 08:30,1,14.01,14.06,14.01,14.06,124
20160501|2015-04-01 09:00,1,14.07,14.07,14.03,14.03,5
20160501|2015-04-01 10:00,1,14.08,14.11,14.08,14.09,33
20160501|2015-04-01 10:30,1,14.11,14.12,14.09,14.1,14
20160501|2015-04-01 11:00,1,14.09,14.09,14.09,14.09,9
20160501|2015-04-01 11:30,1,14.14,14.18,14.09,14.14,132
20160501|2015-04-02 02:30,2,14.1,14.18,14.1,14.17,202
20160501|2015-04-02 03:00,2,14.16,14.16,14.16,14.16,3
20160501|2015-04-02 03:30,2,14.16,14.16,14.16,14.16,3
20160501|2015-04-02 04:00,2,14.18,14.18,14.18,14.18,10
20160501|2015-04-02 04:30,2,14.18,14.2,14.17,14.2,6
20160501|2015-04-02 05:00,2,14.17,14.21,14.17,14.21,4
20160501|2015-04-02 05:30,2,14.19,14.21,14.19,14.21,3
20160501|2015-04-02 06:00,2,14.22,14.23,14.21,14.21,4
20160501|2015-04-02 06:30,2,14.21,14.21,14.16,14.16,16
20160501|2015-04-02 07:00,2,14.15,14.2,14.15,14.18,58
20160501|2015-04-02 07:30,2,14.19,14.25,14.19,14.25,193
20160501|2015-04-02 08:00,2,14.26,14.3,14.26,14.28,12
20160501|2015-04-02 08:30,2,14.3,14.36,14.25,14.26,94
20160501|2015-04-02 09:00,2,14.28,14.37,14.28,14.32,63
20160501|2015-04-02 09:30,2,14.36,14.36,14.32,14.34,10
20160501|2015-04-02 10:00,2,14.37,14.39,14.36,14.39,82
20160501|2015-04-02 10:30,2,14.39,14.44,14.39,14.44,176
20160501|2015-04-02 11:30,2,14.44,14.44,14.4,14.4,44
20160501|2015-04-06 06:30,6,14.48,14.49,14.48,14.49,5
20160501|2015-04-06 07:00,6,14.43,14.45,14.39,14.45,47
20160501|2015-04-06 07:30,6,14.39,14.39,14.35,14.35,26
20160501|2015-04-06 08:30,6,14.36,14.42,14.36,14.39,105
20160501|2015-04-06 09:00,6,14.39,14.42,14.39,14.42,3
20160501|2015-04-06 09:30,6,14.41,14.45,14.41,14.44,192
20160501|2015-04-06 10:00,6,14.44,14.45,14.38,14.38,124
20160501|2015-04-06 10:30,6,14.37,14.37,14.32,14.32,20
20160501|2015-04-06 11:00,6,14.33,14.33,14.33,14.33,8
20160501|2015-04-06 11:30,6,14.37,14.39,14.37,14.39,11
20160501|2015-04-07 02:30,7,14.38,14.41,14.38,14.41,13
20160501|2015-04-07 03:00,7,14.41,14.45,14.41,14.45,66
20160501|2015-04-07 03:30,7,14.45,14.45,14.45,14.45,4
20160501|2015-04-07 04:00,7,14.41,14.41,14.41,14.41,1
20160501|2015-04-07 05:30,7,14.36,14.36,14.25,14.25,6
20160501|2015-04-07 06:00,7,14.27,14.27,14.27,14.27,3
20160501|2015-04-07 06:30,7,14.39,14.39,14.39,14.39,4
20160501|2015-04-07 07:00,7,14.41,14.45,14.41,14.45,31
20160501|2015-04-07 07:30,7,14.43,14.44,14.39,14.39,255
20160501|2015-04-07 08:00,7,14.43,14.46,14.43,14.46,10
20160501|2015-04-07 08:30,7,14.39,14.45,14.39,14.45,6
20160501|2015-04-07 09:00,7,14.46,14.46,14.44,14.46,39
20160501|2015-04-07 09:30,7,14.46,14.46,14.46,14.46,33
20160501|2015-04-07 10:00,7,14.46,14.5,14.46,14.5,24
20160501|2015-04-07 10:30,7,14.5,14.5,14.48,14.5,8
20160501|2015-04-07 11:30,7,14.52,14.52,14.42,14.44,140
20160501|2015-04-08 02:30,8,14.46,14.46,14.46,14.46,2
20160501|2015-04-08 03:30,8,14.47,14.47,14.47,14.47,1
20160501|2015-04-08 04:00,8,14.46,14.46,14.46,14.46,1
20160501|2015-04-08 04:30,8,14.48,14.49,14.46,14.46,21
20160501|2015-04-08 05:30,8,14.5,14.51,14.5,14.51,15
20160501|2015-04-08 06:00,8,14.5,14.5,14.46,14.46,25
20160501|2015-04-08 06:30,8,14.45,14.5,14.44,14.5,63
20160501|2015-04-08 07:00,8,14.49,14.51,14.48,14.51,47
20160501|2015-04-08 07:30,8,14.5,14.5,14.47,14.5,20
20160501|2015-04-08 08:00,8,14.51,14.59,14.51,14.55,110
20160501|2015-04-08 08:30,8,14.54,14.57,14.54,14.54,26
20160501|2015-04-08 09:00,8,14.56,14.56,14.52,14.52,99
20160501|2015-04-08 09:30,8,14.55,14.61,14.55,14.6,69
20160501|2015-04-08 10:00,8,14.62,14.63,14.56,14.58,13
20160501|2015-04-08 10:30,8,14.58,14.6,14.57,14.6,19
20160501|2015-04-08 11:00,8,14.59,14.59,14.51,14.56,15
20160501|2015-04-08 11:30,8,14.54,14.63,14.49,14.49,330
20160501|2015-04-09 03:00,9,14.51,14.51,14.51,14.51,2
20160501|2015-04-09 05:30,9,14.52,14.52,14.49,14.49,11
20160501|2015-04-09 06:00,9,14.47,14.47,14.41,14.41,14
20160501|2015-04-09 07:00,9,14.48,14.54,14.48,14.53,38
20160501|2015-04-09 07:30,9,14.39,14.39,14.38,14.39,5
20160501|2015-04-09 08:00,9,14.43,14.47,14.41,14.47,6
20160501|2015-04-09 08:30,9,14.42,14.48,14.42,14.45,6
20160501|2015-04-09 09:30,9,14.39,14.42,14.38,14.38,31
20160501|2015-04-09 10:00,9,14.38,14.45,14.38,14.45,33
20160501|2015-04-09 10:30,9,14.42,14.42,14.37,14.4,23
20160501|2015-04-09 11:00,9,14.4,14.43,14.4,14.43,26
20160501|2015-04-09 11:30,9,14.48,14.53,14.47,14.53,148
20160501|2015-04-10 02:30,10,14.5,14.5,14.5,14.5,9
20160501|2015-04-10 03:00,10,14.51,14.53,14.51,14.53,12
20160501|2015-04-10 03:30,10,14.54,14.56,14.54,14.56,6
20160501|2015-04-10 04:00,10,14.58,14.58,14.57,14.57,32
20160501|2015-04-10 05:00,10,14.56,14.56,14.56,14.56,1
20160501|2015-04-10 06:00,10,14.55,14.57,14.53,14.54,39
20160501|2015-04-10 06:30,10,14.55,14.56,14.55,14.56,19
20160501|2015-04-10 07:00,10,14.56,14.57,14.48,14.49,47
20160501|2015-04-10 07:30,10,14.49,14.51,14.47,14.48,28
20160501|2015-04-10 08:00,10,14.5,14.5,14.49,14.49,5
20160501|2015-04-10 08:30,10,14.53,14.58,14.52,14.57,114
20160501|2015-04-10 09:00,10,14.6,14.61,14.6,14.61,46
20160501|2015-04-10 09:30,10,14.61,14.61,14.59,14.6,29
20160501|2015-04-10 10:00,10,14.58,14.6,14.58,14.6,116
20160501|2015-04-10 10:30,10,14.6,14.6,14.6,14.6,1
20160501|2015-04-10 11:00,10,14.59,14.59,14.57,14.58,29
20160501|2015-04-10 11:30,10,14.58,14.62,14.53,14.61,289
20160501|2015-04-13 02:30,13,14.59,14.59,14.59,14.59,2
20160501|2015-04-13 03:00,13,14.6,14.6,14.6,14.6,2
20160501|2015-04-13 03:30,13,14.6,14.6,14.6,14.6,1
20160501|2015-04-13 04:00,13,14.62,14.63,14.62,14.63,79
20160501|2015-04-13 06:30,13,14.57,14.58,14.57,14.58,50
20160501|2015-04-13 07:00,13,14.56,14.58,14.39,14.4,61
20160501|2015-04-13 07:30,13,14.39,14.42,14.39,14.42,53
20160501|2015-04-13 08:00,13,14.43,14.49,14.43,14.49,2
20160501|2015-04-13 08:30,13,14.52,14.55,14.52,14.55,57
20160501|2015-04-13 10:00,13,14.57,14.58,14.54,14.56,36
20160501|2015-04-13 10:30,13,14.59,14.59,14.56,14.56,56
20160501|2015-04-13 11:00,13,14.56,14.6,14.56,14.6,13
20160501|2015-04-13 11:30,13,14.55,14.55,14.53,14.53,52
20160501|2015-04-14 02:30,14,14.52,14.52,14.52,14.52,17
20160501|2015-04-14 03:00,14,14.5,14.5,14.5,14.5,1
20160501|2015-04-14 03:30,14,14.53,14.53,14.53,14.53,2
20160501|2015-04-14 04:00,14,14.52,14.52,14.5,14.5,3
20160501|2015-04-14 05:00,14,14.49,14.49,14.49,14.49,1
20160501|2015-04-14 07:00,14,14.51,14.51,14.49,14.49,11
20160501|2015-04-14 07:30,14,14.5,14.51,14.5,14.51,2
20160501|2015-04-14 08:00,14,14.52,14.53,14.52,14.53,42
20160501|2015-04-14 08:30,14,14.53,14.53,14.53,14.53,2
20160501|2015-04-14 09:00,14,14.54,14.6,14.54,14.6,15
20160501|2015-04-14 09:30,14,14.6,14.65,14.6,14.65,59
20160501|2015-04-14 10:00,14,14.65,14.69,14.65,14.67,57
20160501|2015-04-14 10:30,14,14.67,14.67,14.65,14.67,28
20160501|2015-04-14 11:00,14,14.69,14.71,14.69,14.7,169
20160501|2015-04-14 11:30,14,14.71,14.75,14.69,14.7,326
20160501|2015-04-15 02:30,15,14.68,14.72,14.68,14.72,21
20160501|2015-04-15 03:00,15,14.7,14.7,14.69,14.69,3
20160501|2015-04-15 04:30,15,14.68,14.68,14.68,14.68,5
20160501|2015-04-15 05:00,15,14.66,14.66,14.64,14.64,2
20160501|2015-04-15 05:30,15,14.66,14.66,14.6,14.6,6
20160501|2015-04-15 06:00,15,14.59,14.59,14.57,14.57,4
20160501|2015-04-15 07:00,15,14.56,14.63,14.56,14.63,12
20160501|2015-04-15 07:30,15,14.61,14.63,14.61,14.62,12
20160501|2015-04-15 08:00,15,14.61,14.65,14.61,14.62,19
20160501|2015-04-15 08:30,15,14.63,14.64,14.63,14.64,5
20160501|2015-04-15 09:00,15,14.64,14.65,14.64,14.64,19
20160501|2015-04-15 09:30,15,14.62,14.63,14.52,14.52,50
20160501|2015-04-15 10:00,15,14.52,14.62,14.5,14.61,123
20160501|2015-04-15 10:30,15,14.6,14.65,14.6,14.64,112
20160501|2015-04-15 11:00,15,14.62,14.62,14.57,14.57,5
20160501|2015-04-15 11:30,15,14.62,14.62,14.57,14.57,220
20160501|2015-04-16 02:30,16,14.58,14.59,14.58,14.58,16
20160501|2015-04-16 03:00,16,14.53,14.53,14.53,14.53,1
20160501|2015-04-16 05:00,16,14.63,14.66,14.63,14.66,28
20160501|2015-04-16 05:30,16,14.64,14.64,14.63,14.63,7
20160501|2015-04-16 06:30,16,14.63,14.66,14.61,14.66,108
20160501|2015-04-16 07:00,16,14.61,14.64,14.6,14.64,7
20160501|2015-04-16 07:30,16,14.63,14.64,14.63,14.63,17
20160501|2015-04-16 08:30,16,14.63,14.64,14.63,14.64,9
20160501|2015-04-16 09:00,16,14.67,14.72,14.66,14.71,41
20160501|2015-04-16 09:30,16,14.71,14.75,14.71,14.71,23
20160501|2015-04-16 10:00,16,14.74,14.75,14.74,14.75,8
20160501|2015-04-16 10:30,16,14.76,14.87,14.76,14.84,248
20160501|2015-04-16 11:00,16,14.84,14.86,14.81,14.83,39
20160501|2015-04-16 11:30,16,14.83,14.86,14.81,14.83,132
20160501|2015-04-17 02:30,17,14.81,14.83,14.81,14.81,3
20160501|2015-04-17 03:00,17,14.8,14.8,14.78,14.78,5
20160501|2015-04-17 03:30,17,14.79,14.79,14.78,14.78,5
20160501|2015-04-17 04:00,17,14.77,14.77,14.77,14.77,1
20160501|2015-04-17 05:00,17,14.78,14.79,14.78,14.79,6
20160501|2015-04-17 05:30,17,14.76,14.76,14.76,14.76,2
20160501|2015-04-17 06:00,17,14.72,14.72,14.72,14.72,1
20160501|2015-04-17 06:30,17,14.73,14.73,14.73,14.73,1
20160501|2015-04-17 07:00,17,14.73,14.74,14.73,14.74,5
20160501|2015-04-17 07:30,17,14.73,14.73,14.69,14.71,21
20160501|2015-04-17 08:00,17,14.71,14.75,14.71,14.75,27
20160501|2015-04-17 08:30,17,14.78,14.78,14.77,14.77,87
20160501|2015-04-17 09:00,17,14.78,14.78,14.73,14.73,52
20160501|2015-04-17 09:30,17,14.73,14.8,14.73,14.78,112
20160501|2015-04-17 10:00,17,14.78,14.8,14.76,14.8,9
20160501|2015-04-17 10:30,17,14.78,14.82,14.78,14.82,76
20160501|2015-04-17 11:00,17,14.8,14.8,14.74,14.75,7
20160501|2015-04-17 11:30,17,14.74,14.74,14.64,14.65,132
20160501|2015-04-20 02:30,20,14.68,14.68,14.68,14.68,11
20160501|2015-04-20 03:00,20,14.69,14.72,14.64,14.72,10
20160501|2015-04-20 03:30,20,14.71,14.71,14.69,14.69,4
20160501|2015-04-20 04:30,20,14.62,14.62,14.62,14.62,8
20160501|2015-04-20 05:00,20,14.61,14.61,14.59,14.61,6
20160501|2015-04-20 05:30,20,14.59,14.59,14.59,14.59,5
20160501|2015-04-20 06:00,20,14.57,14.57,14.48,14.52,43
20160501|2015-04-20 07:00,20,14.51,14.52,14.51,14.52,3
20160501|2015-04-20 07:30,20,14.51,14.54,14.5,14.51,19
20160501|2015-04-20 08:00,20,14.53,14.55,14.52,14.55,45
20160501|2015-04-20 08:30,20,14.54,14.55,14.5,14.55,62
20160501|2015-04-20 09:00,20,14.53,14.53,14.53,14.53,3
20160501|2015-04-20 09:30,20,14.52,14.52,14.39,14.39,139
20160501|2015-04-20 10:00,20,14.4,14.45,14.4,14.43,32
20160501|2015-04-20 10:30,20,14.43,14.43,14.4,14.4,24
20160501|2015-04-20 11:00,20,14.39,14.42,14.38,14.4,65
20160501|2015-04-20 11:30,20,14.39,14.47,14.38,14.47,253
20160501|2015-04-21 02:30,21,14.42,14.47,14.4,14.4,38
20160501|2015-04-21 03:30,21,14.38,14.39,14.37,14.38,5
20160501|2015-04-21 04:00,21,14.43,14.43,14.43,14.43,1
20160501|2015-04-21 04:30,21,14.42,14.42,14.42,14.42,1
20160501|2015-04-21 06:00,21,14.41,14.41,14.41,14.41,4
20160501|2015-04-21 07:00,21,14.42,14.42,14.41,14.41,56
20160501|2015-04-21 07:30,21,14.44,14.44,14.4,14.41,20
20160501|2015-04-21 08:00,21,14.4,14.4,14.27,14.27,59
20160501|2015-04-21 08:30,21,14.27,14.32,14.23,14.26,141
20160501|2015-04-21 09:00,21,14.25,14.25,14.2,14.2,44
20160501|2015-04-21 09:30,21,14.23,14.24,14.21,14.22,13
20160501|2015-04-21 10:00,21,14.22,14.23,14.2,14.21,50
20160501|2015-04-21 10:30,21,14.2,14.22,14.17,14.17,37
20160501|2015-04-21 11:00,21,14.17,14.21,14.17,14.18,56
20160501|2015-04-21 11:30,21,14.2,14.25,14.2,14.25,121
20160501|2015-04-22 02:30,22,14.27,14.29,14.27,14.27,7
20160501|2015-04-22 03:00,22,14.26,14.3,14.26,14.28,9
20160501|2015-04-22 04:30,22,14.25,14.25,14.22,14.22,44
20160501|2015-04-22 05:30,22,14.23,14.23,14.23,14.23,4
20160501|2015-04-22 08:00,22,14.3,14.32,14.3,14.32,16
20160501|2015-04-22 08:30,22,14.33,14.33,14.31,14.32,81
20160501|2015-04-22 09:00,22,14.32,14.4,14.32,14.38,23
20160501|2015-04-22 09:30,22,14.37,14.37,14.33,14.36,29
20160501|2015-04-22 10:00,22,14.35,14.37,14.34,14.36,13
20160501|2015-04-22 10:30,22,14.38,14.41,14.37,14.41,135
20160501|2015-04-22 11:00,22,14.41,14.41,14.37,14.37,28
20160501|2015-04-22 11:30,22,14.4,14.4,14.36,14.37,132
20160501|2015-04-23 03:30,23,14.32,14.32,14.29,14.29,8
20160501|2015-04-23 07:00,23,14.32,14.32,14.29,14.31,13
20160501|2015-04-23 07:30,23,14.29,14.35,14.29,14.35,117
20160501|2015-04-23 08:00,23,14.36,14.55,14.36,14.48,126
20160501|2015-04-23 08:30,23,14.47,14.54,14.47,14.51,355
20160501|2015-04-23 09:00,23,14.51,14.54,14.49,14.53,101
20160501|2015-04-23 09:30,23,14.53,14.62,14.53,14.55,137
20160501|2015-04-23 10:00,23,14.55,14.66,14.55,14.62,98
20160501|2015-04-23 10:30,23,14.64,14.65,14.63,14.65,11
20160501|2015-04-23 11:00,23,14.65,14.69,14.64,14.69,6
20160501|2015-04-23 11:30,23,14.7,14.74,14.66,14.66,151
20160501|2015-04-24 02:30,24,14.66,14.72,14.66,14.72,4
20160501|2015-04-24 03:30,24,14.7,14.74,14.7,14.71,33
20160501|2015-04-24 04:00,24,14.7,14.7,14.7,14.7,10
20160501|2015-04-24 04:30,24,14.72,14.72,14.72,14.72,1
20160501|2015-04-24 05:00,24,14.72,14.72,14.69,14.69,4
20160501|2015-04-24 05:30,24,14.67,14.68,14.67,14.68,2
20160501|2015-04-24 06:00,24,14.66,14.66,14.64,14.64,9
20160501|2015-04-24 06:30,24,14.63,14.65,14.61,14.61,6
20160501|2015-04-24 07:00,24,14.69,14.69,14.69,14.69,2
20160501|2015-04-24 07:30,24,14.7,14.78,14.7,14.76,84
20160501|2015-04-24 08:00,24,14.77,14.77,14.72,14.74,18
20160501|2015-04-24 08:30,24,14.78,14.85,14.76,14.85,109
20160501|2015-04-24 09:00,24,14.84,14.84,14.76,14.78,49
20160501|2015-04-24 09:30,24,14.78,14.83,14.78,14.83,78
20160501|2015-04-24 10:00,24,14.82,14.86,14.82,14.84,122
20160501|2015-04-24 10:30,24,14.86,14.86,14.83,14.83,88
20160501|2015-04-24 11:00,24,14.83,14.84,14.8,14.81,135
20160501|2015-04-24 11:30,24,14.81,14.83,14.79,14.79,147
20160501|2015-04-27 02:30,27,14.78,14.78,14.61,14.61,232
20160501|2015-04-27 03:00,27,14.74,14.78,14.73,14.73,28
20160501|2015-04-27 03:30,27,14.73,14.73,14.72,14.72,2
20160501|2015-04-27 04:00,27,14.72,14.72,14.71,14.71,2
20160501|2015-04-27 04:30,27,14.7,14.7,14.69,14.69,3
20160501|2015-04-27 05:30,27,14.73,14.73,14.73,14.73,1
20160501|2015-04-27 06:00,27,14.72,14.72,14.68,14.69,41
20160501|2015-04-27 06:30,27,14.69,14.69,14.64,14.67,69
20160501|2015-04-27 07:00,27,14.66,14.74,14.65,14.74,31
20160501|2015-04-27 07:30,27,14.77,14.86,14.77,14.86,64
20160501|2015-04-27 08:00,27,14.84,14.87,14.83,14.85,123
20160501|2015-04-27 08:30,27,14.84,14.86,14.79,14.82,29
20160501|2015-04-27 09:00,27,14.86,14.88,14.86,14.88,34
20160501|2015-04-27 09:30,27,14.88,14.89,14.88,14.89,42
20160501|2015-04-27 10:00,27,14.88,14.92,14.88,14.92,40
20160501|2015-04-27 10:30,27,14.92,15.02,14.92,15.02,245
20160501|2015-04-27 11:00,27,15.02,15.04,15.02,15.03,21
20160501|2015-04-27 11:30,27,15.02,15.04,15.02,15.03,185
20160501|2015-04-28 02:30,28,15,15,14.96,14.96,15
20160501|2015-04-28 03:00,28,15.02,15.02,15.02,15.02,5
20160501|2015-04-28 05:00,28,15.05,15.05,15.05,15.05,3
20160501|2015-04-28 05:30,28,15.05,15.05,15.05,15.05,3
20160501|2015-04-28 06:00,28,15.05,15.06,15.05,15.06,50
20160501|2015-04-28 06:30,28,15.05,15.05,15.04,15.04,20
20160501|2015-04-28 07:00,28,15,15.01,14.98,15.01,16
20160501|2015-04-28 07:30,28,15.06,15.07,15.06,15.06,14
20160501|2015-04-28 08:00,28,15.07,15.07,15.03,15.05,16
20160501|2015-04-28 08:30,28,15.02,15.04,15.01,15.02,16
20160501|2015-04-28 09:00,28,15.03,15.09,15.03,15.04,11
20160501|2015-04-28 09:30,28,15.03,15.05,14.94,14.99,149
20160501|2015-04-28 10:00,28,14.99,15.01,14.96,14.97,80
20160501|2015-04-28 10:30,28,14.98,14.98,14.84,14.85,35
20160501|2015-04-28 11:00,28,14.85,14.9,14.85,14.85,46
20160501|2015-04-28 11:30,28,14.91,14.93,14.89,14.89,284
20160501|2015-04-29 02:30,29,14.83,14.83,14.82,14.82,5
20160501|2015-04-29 03:00,29,14.81,14.81,14.81,14.81,1
20160501|2015-04-29 03:30,29,14.79,14.84,14.78,14.82,6
20160501|2015-04-29 04:00,29,14.79,14.79,14.79,14.79,1
20160501|2015-04-29 04:30,29,14.79,14.8,14.69,14.69,26
20160501|2015-04-29 06:30,29,14.75,14.75,14.75,14.75,5
20160501|2015-04-29 07:00,29,14.74,14.74,14.68,14.68,12
20160501|2015-04-29 07:30,29,14.73,14.79,14.7,14.73,125
20160501|2015-04-29 08:00,29,14.73,14.75,14.68,14.68,54
20160501|2015-04-29 08:30,29,14.69,14.72,14.69,14.71,12
20160501|2015-04-29 09:00,29,14.7,14.76,14.7,14.76,31
20160501|2015-04-29 09:30,29,14.76,14.83,14.76,14.83,18
20160501|2015-04-29 10:00,29,14.78,14.79,14.78,14.78,15
20160501|2015-04-29 10:30,29,14.73,14.79,14.73,14.79,4
20160501|2015-04-29 11:00,29,14.81,14.81,14.77,14.77,8
20160501|2015-04-29 11:30,29,14.73,14.78,14.72,14.76,105
20160501|2015-04-30 02:30,30,14.75,14.75,14.74,14.74,40
20160501|2015-04-30 03:00,30,14.82,14.91,14.82,14.91,162
20160501|2015-04-30 03:30,30,14.85,14.94,14.85,14.91,163
20160501|2015-04-30 04:30,30,14.92,14.93,14.92,14.93,2
20160501|2015-04-30 05:00,30,14.92,14.95,14.92,14.95,182
20160501|2015-04-30 06:00,30,14.92,14.94,14.92,14.94,26
20160501|2015-04-30 07:00,30,14.96,15.01,14.93,15.01,103
20160501|2015-04-30 07:30,30,15.02,15.03,14.87,14.87,104
20160501|2015-04-30 08:00,30,14.91,14.92,14.84,14.87,71
20160501|2015-04-30 08:30,30,14.87,14.87,14.69,14.8,114
20160501|2015-04-30 09:00,30,14.83,14.83,14.68,14.72,180
20160501|2015-04-30 09:30,30,14.72,14.73,14.61,14.66,62
20160501|2015-04-30 10:00,30,14.63,14.68,14.56,14.68,58
20160501|2015-04-30 10:30,30,14.66,14.76,14.62,14.76,245
20160501|2015-04-30 11:00,30,14.74,14.74,14.67,14.72,149
20160501|2015-04-30 11:30,30,14.73,14.78,14.72,14.76,821
20160501|2015-05-01 02:30,1,14.74,14.76,14.74,14.76,6
20160501|2015-05-01 03:00,1,14.78,14.79,14.78,14.79,12
20160501|2015-05-01 03:30,1,14.8,14.8,14.77,14.77,41
20160501|2015-05-01 04:30,1,14.82,14.82,14.82,14.82,10
20160501|2015-05-01 06:00,1,14.83,14.88,14.83,14.84,29
20160501|2015-05-01 06:30,1,14.87,14.9,14.86,14.86,16
20160501|2015-05-01 07:00,1,14.89,14.92,14.86,14.88,147
20160501|2015-05-01 07:30,1,14.85,14.85,14.79,14.79,36
20160501|2015-05-01 08:00,1,14.76,14.76,14.67,14.71,46
20160501|2015-05-01 08:30,1,14.74,14.74,14.68,14.72,94
20160501|2015-05-01 09:00,1,14.67,14.67,14.54,14.58,31
20160501|2015-05-01 09:30,1,14.56,14.59,14.5,14.53,30
20160501|2015-05-01 10:00,1,14.58,14.58,14.53,14.53,14
20160501|2015-05-01 10:30,1,14.52,14.55,14.52,14.53,75
20160501|2015-05-01 11:00,1,14.53,14.54,14.52,14.53,35
20160501|2015-05-01 11:30,1,14.55,14.58,14.53,14.54,67
20160501|2015-05-04 06:30,4,14.48,14.48,14.36,14.43,121
20160501|2015-05-04 07:00,4,14.36,14.38,14.33,14.35,28
20160501|2015-05-04 07:30,4,14.35,14.35,14.33,14.33,75
20160501|2015-05-04 08:00,4,14.33,14.43,14.32,14.36,20
20160501|2015-05-04 08:30,4,14.34,14.35,14.28,14.28,71
20160501|2015-05-04 09:00,4,14.29,14.33,14.29,14.32,113
20160501|2015-05-04 09:30,4,14.32,14.32,14.28,14.29,77
20160501|2015-05-04 10:00,4,14.29,14.29,14.17,14.18,251
20160501|2015-05-04 10:30,4,14.21,14.22,14.18,14.18,25
20160501|2015-05-04 11:00,4,14.18,14.2,14.16,14.19,381
20160501|2015-05-04 11:30,4,14.18,14.25,14.17,14.18,225
20160501|2015-05-05 02:30,5,14.17,14.22,14.17,14.22,4
20160501|2015-05-05 03:00,5,14.18,14.18,14.14,14.16,22
20160501|2015-05-05 03:30,5,14.11,14.11,14.11,14.11,1
20160501|2015-05-05 04:30,5,14.23,14.23,14.21,14.21,6
20160501|2015-05-05 05:00,5,14.21,14.21,14.21,14.21,14
20160501|2015-05-05 06:00,5,14.24,14.27,14.24,14.27,44
20160501|2015-05-05 06:30,5,14.29,14.29,14.22,14.23,62
20160501|2015-05-05 07:00,5,14.24,14.26,14.2,14.21,96
20160501|2015-05-05 07:30,5,14.25,14.28,14.23,14.23,18
20160501|2015-05-05 08:00,5,14.23,14.25,14.2,14.21,19
20160501|2015-05-05 08:30,5,14.2,14.22,14.2,14.22,15
20160501|2015-05-05 09:00,5,14.2,14.2,14.15,14.16,150
20160501|2015-05-05 09:30,5,14.17,14.29,14.17,14.28,78
20160501|2015-05-05 10:00,5,14.27,14.27,14.2,14.2,14
20160501|2015-05-05 10:30,5,14.18,14.22,14.18,14.22,32
20160501|2015-05-05 11:00,5,14.26,14.32,14.26,14.26,73
20160501|2015-05-05 11:30,5,14.29,14.41,14.29,14.38,235
20160501|2015-05-06 02:30,6,14.5,14.52,14.5,14.52,5
20160501|2015-05-06 03:00,6,14.47,14.49,14.47,14.49,81
20160501|2015-05-06 03:30,6,14.49,14.49,14.49,14.49,11
20160501|2015-05-06 04:30,6,14.45,14.45,14.45,14.45,6
20160501|2015-05-06 05:00,6,14.46,14.46,14.41,14.42,8
20160501|2015-05-06 05:30,6,14.46,14.49,14.46,14.47,3
20160501|2015-05-06 06:00,6,14.49,14.49,14.46,14.47,14
20160501|2015-05-06 06:30,6,14.44,14.44,14.4,14.4,13
20160501|2015-05-06 07:00,6,14.38,14.47,14.38,14.47,79
20160501|2015-05-06 07:30,6,14.43,14.46,14.43,14.46,10
20160501|2015-05-06 08:00,6,14.45,14.49,14.45,14.49,87
20160501|2015-05-06 08:30,6,14.49,14.51,14.43,14.51,76
20160501|2015-05-06 09:00,6,14.47,14.51,14.45,14.51,68
20160501|2015-05-06 09:30,6,14.52,14.55,14.49,14.49,93
20160501|2015-05-06 10:00,6,14.54,14.55,14.54,14.55,5
20160501|2015-05-06 10:30,6,14.49,14.49,14.45,14.48,36
20160501|2015-05-06 11:00,6,14.49,14.51,14.49,14.51,120
20160501|2015-05-06 11:30,6,14.51,14.53,14.49,14.51,415
20160501|2015-05-07 02:30,7,14.52,14.52,14.52,14.52,7
20160501|2015-05-07 04:00,7,14.54,14.61,14.54,14.61,38
20160501|2015-05-07 04:30,7,14.62,14.65,14.62,14.65,28
20160501|2015-05-07 05:00,7,14.63,14.63,14.63,14.63,1
20160501|2015-05-07 05:30,7,14.61,14.61,14.61,14.61,16
20160501|2015-05-07 07:30,7,14.61,14.61,14.57,14.57,32
20160501|2015-05-07 08:00,7,14.55,14.55,14.52,14.52,69
20160501|2015-05-07 08:30,7,14.52,14.52,14.38,14.38,146
20160501|2015-05-07 09:00,7,14.37,14.38,14.32,14.35,212
20160501|2015-05-07 09:30,7,14.37,14.37,14.32,14.32,5
20160501|2015-05-07 10:00,7,14.35,14.48,14.35,14.48,245
20160501|2015-05-07 10:30,7,14.47,14.58,14.46,14.58,100
20160501|2015-05-07 11:00,7,14.6,14.63,14.54,14.58,422
20160501|2015-05-07 11:30,7,14.6,14.62,14.54,14.62,349
20160501|2015-05-08 02:30,8,14.62,14.63,14.61,14.61,25
20160501|2015-05-08 03:00,8,14.6,14.6,14.6,14.6,2
20160501|2015-05-08 06:30,8,14.63,14.63,14.62,14.62,16
20160501|2015-05-08 07:00,8,14.63,14.63,14.63,14.63,16
20160501|2015-05-08 07:30,8,14.64,14.87,14.64,14.87,498
20160501|2015-05-08 08:00,8,14.86,14.88,14.81,14.84,130
20160501|2015-05-08 08:30,8,14.82,14.84,14.76,14.76,245
20160501|2015-05-08 09:00,8,14.77,14.86,14.72,14.84,321
20160501|2015-05-08 09:30,8,14.85,14.87,14.85,14.87,81
20160501|2015-05-08 10:00,8,14.87,14.88,14.85,14.85,286
20160501|2015-05-08 10:30,8,14.86,14.87,14.84,14.87,176
20160501|2015-05-08 11:00,8,14.87,14.9,14.87,14.89,94
20160501|2015-05-08 11:30,8,14.89,14.96,14.85,14.86,712
20160501|2015-05-11 02:30,11,14.85,14.85,14.85,14.85,3
20160501|2015-05-11 03:00,11,14.87,14.87,14.87,14.87,2
20160501|2015-05-11 03:30,11,14.84,14.84,14.84,14.84,1
20160501|2015-05-11 04:00,11,14.87,14.87,14.87,14.87,1
20160501|2015-05-11 04:30,11,14.83,14.83,14.83,14.83,4
20160501|2015-05-11 05:00,11,14.88,14.9,14.88,14.9,23
20160501|2015-05-11 05:30,11,14.92,14.92,14.92,14.92,1
20160501|2015-05-11 06:30,11,14.92,14.92,14.92,14.92,3
20160501|2015-05-11 07:00,11,14.93,14.95,14.92,14.95,95
20160501|2015-05-11 07:30,11,14.96,14.97,14.92,14.92,186
20160501|2015-05-11 08:00,11,14.91,14.95,14.9,14.94,119
20160501|2015-05-11 08:30,11,14.93,14.93,14.86,14.88,201
20160501|2015-05-11 09:00,11,14.91,14.91,14.91,14.91,9
20160501|2015-05-11 09:30,11,14.92,14.93,14.86,14.86,15
20160501|2015-05-11 10:00,11,14.83,14.83,14.73,14.81,101
20160501|2015-05-11 10:30,11,14.83,14.89,14.83,14.89,111
20160501|2015-05-11 11:00,11,14.87,14.9,14.85,14.85,230
20160501|2015-05-11 11:30,11,14.85,14.97,14.85,14.97,758
20160501|2015-05-12 02:30,12,14.94,14.94,14.82,14.82,19
20160501|2015-05-12 03:30,12,14.89,14.89,14.89,14.89,1
20160501|2015-05-12 04:00,12,14.84,14.84,14.84,14.84,1
20160501|2015-05-12 05:00,12,14.89,14.89,14.89,14.89,1
20160501|2015-05-12 06:00,12,14.88,14.88,14.88,14.88,5
20160501|2015-05-12 06:30,12,14.87,14.87,14.87,14.87,1
20160501|2015-05-12 07:00,12,14.91,14.91,14.87,14.9,279
20160501|2015-05-12 07:30,12,14.9,14.9,14.86,14.9,226
20160501|2015-05-12 08:00,12,14.9,14.92,14.89,14.91,169
20160501|2015-05-12 08:30,12,14.91,14.93,14.9,14.92,126
20160501|2015-05-12 09:00,12,14.91,14.91,14.89,14.9,99
20160501|2015-05-12 09:30,12,14.91,14.95,14.9,14.95,133
20160501|2015-05-12 10:00,12,14.95,14.95,14.92,14.92,22
20160501|2015-05-12 11:00,12,14.91,14.93,14.91,14.93,2
20160501|2015-05-12 11:30,12,14.93,14.97,14.93,14.97,29
20160501|2015-05-13 02:30,13,14.96,14.97,14.96,14.97,4
20160501|2015-05-13 04:00,13,14.94,14.94,14.93,14.93,2
20160501|2015-05-13 04:30,13,14.92,14.93,14.92,14.93,2
20160501|2015-05-13 05:00,13,14.92,14.95,14.92,14.95,6
20160501|2015-05-13 05:30,13,14.94,14.94,14.94,14.94,1
20160501|2015-05-13 07:00,13,14.94,14.99,14.94,14.99,183
20160501|2015-05-13 07:30,13,15,15,14.96,14.99,177
20160501|2015-05-13 08:00,13,14.98,14.99,14.98,14.98,28
20160501|2015-05-13 08:30,13,14.95,14.95,14.78,14.83,25
20160501|2015-05-13 09:00,13,14.84,14.86,14.69,14.71,125
20160501|2015-05-13 09:30,13,14.7,14.7,14.6,14.65,311
20160501|2015-05-13 10:00,13,14.63,14.63,14.61,14.61,29
20160501|2015-05-13 10:30,13,14.59,14.61,14.56,14.61,171
20160501|2015-05-13 11:00,13,14.59,14.61,14.58,14.6,288
20160501|2015-05-13 11:30,13,14.59,14.61,14.5,14.5,578
20160501|2015-05-14 02:30,14,14.52,14.56,14.52,14.56,94
20160501|2015-05-14 03:00,14,14.59,14.59,14.59,14.59,7
20160501|2015-05-14 04:00,14,14.6,14.6,14.58,14.58,7
20160501|2015-05-14 04:30,14,14.55,14.61,14.55,14.59,47
20160501|2015-05-14 05:00,14,14.63,14.64,14.63,14.64,2
20160501|2015-05-14 05:30,14,14.65,14.66,14.65,14.66,3
20160501|2015-05-14 06:00,14,14.62,14.62,14.62,14.62,2
20160501|2015-05-14 06:30,14,14.63,14.63,14.63,14.63,1
20160501|2015-05-14 07:00,14,14.65,14.65,14.65,14.65,1
20160501|2015-05-14 07:30,14,14.57,14.57,14.57,14.57,5
20160501|2015-05-14 08:00,14,14.6,14.61,14.57,14.57,30
20160501|2015-05-14 08:30,14,14.59,14.6,14.44,14.44,108
20160501|2015-05-14 09:00,14,14.43,14.43,14.39,14.39,29
20160501|2015-05-14 09:30,14,14.39,14.45,14.36,14.36,195
20160501|2015-05-14 10:00,14,14.39,14.39,14.38,14.38,38
20160501|2015-05-14 10:30,14,14.41,14.43,14.41,14.42,132
20160501|2015-05-14 11:00,14,14.42,14.42,14.39,14.4,82
20160501|2015-05-14 11:30,14,14.39,14.47,14.38,14.47,235
20160501|2015-05-15 02:30,15,14.48,14.57,14.48,14.57,9
20160501|2015-05-15 03:00,15,14.59,14.59,14.59,14.59,5
20160501|2015-05-15 03:30,15,14.56,14.57,14.56,14.57,6
20160501|2015-05-15 04:00,15,14.58,14.61,14.58,14.61,45
20160501|2015-05-15 04:30,15,14.58,14.58,14.58,14.58,41
20160501|2015-05-15 05:00,15,14.58,14.61,14.58,14.61,2
20160501|2015-05-15 05:30,15,14.61,14.66,14.61,14.64,130
20160501|2015-05-15 06:00,15,14.62,14.62,14.62,14.62,1
20160501|2015-05-15 07:00,15,14.55,14.55,14.55,14.55,7
20160501|2015-05-15 08:00,15,14.52,14.54,14.5,14.54,20
20160501|2015-05-15 08:30,15,14.5,14.54,14.49,14.54,30
20160501|2015-05-15 09:00,15,14.56,14.56,14.56,14.56,18
20160501|2015-05-15 09:30,15,14.57,14.57,14.57,14.57,16
20160501|2015-05-15 10:00,15,14.57,14.58,14.53,14.53,92
20160501|2015-05-15 10:30,15,14.53,14.53,14.53,14.53,16
20160501|2015-05-15 11:00,15,14.5,14.5,14.46,14.46,4
20160501|2015-05-15 11:30,15,14.48,14.48,14.41,14.41,183
20160501|2015-05-18 02:30,18,14.35,14.35,14.34,14.34,165
20160501|2015-05-18 03:00,18,14.38,14.38,14.38,14.38,1
20160501|2015-05-18 06:00,18,14.43,14.45,14.43,14.43,10
20160501|2015-05-18 07:00,18,14.45,14.47,14.39,14.39,14
20160501|2015-05-18 08:00,18,14.36,14.36,14.36,14.36,1
20160501|2015-05-18 08:30,18,14.39,14.4,14.32,14.35,28
20160501|2015-05-18 09:00,18,14.35,14.35,14.35,14.35,1
20160501|2015-05-18 09:30,18,14.34,14.34,14.32,14.32,67
20160501|2015-05-18 10:00,18,14.32,14.33,14.32,14.33,47
20160501|2015-05-18 10:30,18,14.34,14.34,14.32,14.32,3
20160501|2015-05-18 11:00,18,14.32,14.32,14.32,14.32,1
20160501|2015-05-18 11:30,18,14.37,14.43,14.37,14.42,63
20160501|2015-05-19 02:30,19,14.44,14.46,14.44,14.46,5
20160501|2015-05-19 04:30,19,14.47,14.49,14.47,14.47,6
20160501|2015-05-19 05:00,19,14.46,14.46,14.46,14.46,1
20160501|2015-05-19 06:00,19,14.43,14.44,14.43,14.44,4
20160501|2015-05-19 07:00,19,14.43,14.51,14.43,14.51,21
20160501|2015-05-19 07:30,19,14.57,14.57,14.5,14.5,49
20160501|2015-05-19 08:00,19,14.5,14.53,14.5,14.52,36
20160501|2015-05-19 08:30,19,14.52,14.52,14.4,14.42,66
20160501|2015-05-19 09:00,19,14.41,14.41,14.41,14.41,2
20160501|2015-05-19 09:30,19,14.42,14.47,14.42,14.44,14
20160501|2015-05-19 10:00,19,14.42,14.44,14.42,14.42,5
20160501|2015-05-19 10:30,19,14.42,14.52,14.42,14.51,42
20160501|2015-05-19 11:00,19,14.52,14.53,14.49,14.5,111
20160501|2015-05-19 11:30,19,14.51,14.51,14.43,14.43,161
20160501|2015-05-20 02:30,20,14.46,14.46,14.44,14.44,11
20160501|2015-05-20 04:30,20,14.44,14.44,14.44,14.44,5
20160501|2015-05-20 05:00,20,14.4,14.4,14.39,14.39,4
20160501|2015-05-20 05:30,20,14.38,14.38,14.38,14.38,1
20160501|2015-05-20 06:00,20,14.36,14.36,14.34,14.34,32
20160501|2015-05-20 07:00,20,14.35,14.35,14.35,14.35,50
20160501|2015-05-20 07:30,20,14.38,14.4,14.37,14.37,19
20160501|2015-05-20 08:00,20,14.38,14.41,14.36,14.38,63
20160501|2015-05-20 08:30,20,14.36,14.36,14.3,14.34,139
20160501|2015-05-20 09:00,20,14.35,14.35,14.34,14.34,35
20160501|2015-05-20 09:30,20,14.35,14.35,14.35,14.35,38
20160501|2015-05-20 10:00,20,14.35,14.35,14.32,14.33,39
20160501|2015-05-20 10:30,20,14.33,14.33,14.32,14.33,62
20160501|2015-05-20 11:00,20,14.34,14.34,14.29,14.29,46
20160501|2015-05-20 11:30,20,14.3,14.3,14.25,14.26,244
20160501|2015-05-21 02:30,21,14.25,14.31,14.25,14.31,41
20160501|2015-05-21 03:00,21,14.32,14.34,14.31,14.31,4
20160501|2015-05-21 03:30,21,14.27,14.29,14.27,14.29,22
20160501|2015-05-21 04:00,21,14.31,14.31,14.29,14.29,2
20160501|2015-05-21 04:30,21,14.29,14.29,14.27,14.27,16
20160501|2015-05-21 06:30,21,14.33,14.33,14.33,14.33,1
20160501|2015-05-21 07:00,21,14.25,14.25,14.25,14.25,66
20160501|2015-05-21 07:30,21,14.23,14.23,14.19,14.2,195
20160501|2015-05-21 08:00,21,14.2,14.2,14.17,14.17,70
20160501|2015-05-21 08:30,21,14.15,14.15,14.15,14.15,43
20160501|2015-05-21 09:00,21,14.14,14.15,14.13,14.15,13
20160501|2015-05-21 09:30,21,14.13,14.17,14.12,14.17,9
20160501|2015-05-21 10:00,21,14.17,14.21,14.17,14.2,141
20160501|2015-05-21 10:30,21,14.17,14.17,14.14,14.14,20
20160501|2015-05-21 11:00,21,14.13,14.14,14.12,14.13,32
20160501|2015-05-21 11:30,21,14.13,14.17,14.12,14.16,186
20160501|2015-05-22 02:30,22,14.2,14.2,14.2,14.2,37
20160501|2015-05-22 03:00,22,14.19,14.2,14.19,14.2,9
20160501|2015-05-22 03:30,22,14.22,14.22,14.21,14.21,3
20160501|2015-05-22 04:00,22,14.21,14.25,14.21,14.25,15
20160501|2015-05-22 04:30,22,14.25,14.25,14.25,14.25,1
20160501|2015-05-22 05:00,22,14.29,14.29,14.29,14.29,1
20160501|2015-05-22 07:00,22,14.18,14.18,14.16,14.17,11
20160501|2015-05-22 07:30,22,14.16,14.16,14.13,14.15,27
20160501|2015-05-22 08:00,22,14.13,14.13,14.1,14.1,185
20160501|2015-05-22 08:30,22,14.08,14.08,14,14.03,127
20160501|2015-05-22 09:00,22,14.02,14.04,14,14.03,99
20160501|2015-05-22 09:30,22,14.04,14.04,14.01,14.01,88
20160501|2015-05-22 10:00,22,14.03,14.03,13.98,13.99,97
20160501|2015-05-22 10:30,22,13.98,14,13.98,13.99,12
20160501|2015-05-22 11:00,22,13.98,13.98,13.97,13.98,157
20160501|2015-05-22 11:30,22,13.97,14.01,13.96,13.97,354
20160501|2015-05-26 02:30,26,13.93,13.95,13.89,13.9,47
20160501|2015-05-26 03:30,26,13.9,13.9,13.87,13.88,61
20160501|2015-05-26 04:00,26,13.87,13.91,13.87,13.91,24
20160501|2015-05-26 05:30,26,13.9,13.9,13.88,13.88,22
20160501|2015-05-26 06:00,26,13.88,13.89,13.88,13.88,33
20160501|2015-05-26 06:30,26,13.87,13.87,13.87,13.87,10
20160501|2015-05-26 07:00,26,13.87,13.87,13.84,13.85,70
20160501|2015-05-26 07:30,26,13.84,13.84,13.81,13.83,214
20160501|2015-05-26 08:00,26,13.83,13.83,13.78,13.78,266
20160501|2015-05-26 08:30,26,13.79,13.81,13.77,13.77,133
20160501|2015-05-26 09:00,26,13.77,13.78,13.74,13.74,42
20160501|2015-05-26 09:30,26,13.75,13.77,13.74,13.75,60
20160501|2015-05-26 10:00,26,13.74,13.74,13.68,13.73,518
20160501|2015-05-26 10:30,26,13.72,13.74,13.72,13.73,52
20160501|2015-05-26 11:00,26,13.74,13.82,13.74,13.81,544
20160501|2015-05-26 11:30,26,13.8,13.83,13.76,13.83,230
20160501|2015-05-27 02:30,27,13.8,13.81,13.75,13.78,69
20160501|2015-05-27 03:30,27,13.75,13.75,13.75,13.75,2
20160501|2015-05-27 04:00,27,13.78,13.79,13.78,13.79,12
20160501|2015-05-27 05:00,27,13.76,13.76,13.76,13.76,10
20160501|2015-05-27 05:30,27,13.8,13.8,13.79,13.8,27
20160501|2015-05-27 06:30,27,13.76,13.76,13.76,13.76,2
20160501|2015-05-27 07:00,27,13.76,13.76,13.69,13.69,104
20160501|2015-05-27 07:30,27,13.67,13.67,13.64,13.64,264
20160501|2015-05-27 08:00,27,13.65,13.73,13.65,13.73,19
20160501|2015-05-27 08:30,27,13.72,13.75,13.72,13.75,4
20160501|2015-05-27 09:00,27,13.71,13.71,13.71,13.71,10
20160501|2015-05-27 09:30,27,13.74,13.77,13.68,13.71,110
20160501|2015-05-27 10:00,27,13.72,13.72,13.63,13.64,283
20160501|2015-05-27 10:30,27,13.64,13.66,13.62,13.62,56
20160501|2015-05-27 11:00,27,13.65,13.67,13.65,13.67,34
20160501|2015-05-27 11:30,27,13.67,13.69,13.65,13.65,107
20160501|2015-05-28 02:30,28,13.7,13.75,13.69,13.69,30
20160501|2015-05-28 03:00,28,13.67,13.69,13.65,13.65,57
20160501|2015-05-28 03:30,28,13.7,13.77,13.7,13.77,8
20160501|2015-05-28 04:00,28,13.73,13.78,13.73,13.78,10
20160501|2015-05-28 04:30,28,13.79,13.79,13.78,13.79,4
20160501|2015-05-28 05:00,28,13.78,13.82,13.78,13.82,10
20160501|2015-05-28 05:30,28,13.83,13.85,13.83,13.85,16
20160501|2015-05-28 07:00,28,13.77,13.79,13.77,13.79,13
20160501|2015-05-28 07:30,28,13.76,13.76,13.7,13.74,46
20160501|2015-05-28 08:00,28,13.73,13.73,13.7,13.72,81
20160501|2015-05-28 08:30,28,13.72,13.72,13.69,13.7,145
20160501|2015-05-28 09:00,28,13.7,13.75,13.7,13.72,286
20160501|2015-05-28 09:30,28,13.71,13.71,13.69,13.71,37
20160501|2015-05-28 10:00,28,13.7,13.71,13.69,13.71,19
20160501|2015-05-28 10:30,28,13.7,13.7,13.69,13.69,7
20160501|2015-05-28 11:00,28,13.67,13.68,13.66,13.68,7
20160501|2015-05-28 11:30,28,13.67,13.75,13.67,13.75,137
20160501|2015-05-29 02:30,29,13.77,13.81,13.76,13.76,10
20160501|2015-05-29 03:00,29,13.77,13.78,13.77,13.78,3
20160501|2015-05-29 04:00,29,13.79,13.8,13.79,13.8,3
20160501|2015-05-29 04:30,29,13.8,13.8,13.8,13.8,2
20160501|2015-05-29 05:00,29,13.81,13.83,13.81,13.83,4
20160501|2015-05-29 05:30,29,13.83,13.83,13.82,13.83,5
20160501|2015-05-29 06:30,29,13.77,13.78,13.75,13.75,3
20160501|2015-05-29 07:00,29,13.75,13.79,13.75,13.75,25
20160501|2015-05-29 07:30,29,13.74,13.79,13.72,13.76,18
20160501|2015-05-29 08:00,29,13.74,13.79,13.71,13.71,28
20160501|2015-05-29 08:30,29,13.74,13.78,13.72,13.77,44
20160501|2015-05-29 09:00,29,13.75,13.75,13.7,13.7,58
20160501|2015-05-29 09:30,29,13.74,13.74,13.67,13.67,154
20160501|2015-05-29 10:00,29,13.65,13.67,13.64,13.64,171
20160501|2015-05-29 10:30,29,13.66,13.72,13.66,13.72,74
20160501|2015-05-29 11:00,29,13.7,13.73,13.68,13.68,175
20160501|2015-05-29 11:30,29,13.68,13.7,13.67,13.68,194
20160501|2015-06-01 02:30,1,13.76,13.77,13.74,13.77,38
20160501|2015-06-01 03:30,1,13.77,13.78,13.77,13.78,3
20160501|2015-06-01 04:00,1,13.8,13.8,13.8,13.8,2
20160501|2015-06-01 04:30,1,13.78,13.78,13.78,13.78,4
20160501|2015-06-01 05:00,1,13.78,13.79,13.78,13.79,38
20160501|2015-06-01 05:30,1,13.78,13.78,13.75,13.75,31
20160501|2015-06-01 06:30,1,13.78,13.78,13.78,13.78,8
20160501|2015-06-01 07:00,1,13.76,13.76,13.63,13.63,13
20160501|2015-06-01 08:00,1,13.77,13.81,13.77,13.81,23
20160501|2015-06-01 08:30,1,13.8,13.81,13.77,13.77,28
20160501|2015-06-01 09:00,1,13.78,13.78,13.78,13.78,2
20160501|2015-06-01 09:30,1,13.78,13.93,13.77,13.85,275
20160501|2015-06-01 10:00,1,13.84,13.9,13.8,13.9,87
20160501|2015-06-01 10:30,1,13.89,13.91,13.86,13.86,115
20160501|2015-06-01 11:00,1,13.91,13.91,13.83,13.83,326
20160501|2015-06-01 11:30,1,13.89,13.93,13.85,13.86,285
20160501|2015-06-02 02:30,2,13.91,13.91,13.9,13.9,22
20160501|2015-06-02 03:00,2,13.92,13.96,13.92,13.96,10
20160501|2015-06-02 03:30,2,13.96,13.96,13.96,13.96,6
20160501|2015-06-02 04:00,2,13.92,13.92,13.92,13.92,4
20160501|2015-06-02 04:30,2,13.94,13.94,13.94,13.94,7
20160501|2015-06-02 05:00,2,13.96,13.96,13.96,13.96,10
20160501|2015-06-02 05:30,2,13.97,13.97,13.96,13.96,2
20160501|2015-06-02 06:00,2,13.97,13.98,13.97,13.98,16
20160501|2015-06-02 06:30,2,13.97,13.97,13.97,13.97,8
20160501|2015-06-02 07:00,2,14,14.03,14,14.03,124
20160501|2015-06-02 07:30,2,14.02,14.05,14,14.05,95
20160501|2015-06-02 08:00,2,14.06,14.1,13.98,13.98,290
20160501|2015-06-02 08:30,2,13.97,14.01,13.93,13.93,37
20160501|2015-06-02 09:00,2,13.96,13.99,13.92,13.92,79
20160501|2015-06-02 09:30,2,13.94,13.98,13.94,13.98,18
20160501|2015-06-02 10:00,2,13.96,14,13.96,13.98,12
20160501|2015-06-02 10:30,2,13.99,13.99,13.92,13.92,10
20160501|2015-06-02 11:00,2,13.93,13.94,13.93,13.94,3
20160501|2015-06-02 11:30,2,13.94,13.99,13.93,13.99,12
20160501|2015-06-03 02:30,3,13.93,13.97,13.93,13.95,52
20160501|2015-06-03 03:00,3,13.97,13.97,13.93,13.93,17
20160501|2015-06-03 03:30,3,13.95,13.96,13.95,13.96,7
20160501|2015-06-03 04:00,3,13.97,13.97,13.97,13.97,5
20160501|2015-06-03 04:30,3,13.98,13.98,13.98,13.98,15
20160501|2015-06-03 05:00,3,13.98,13.98,13.98,13.98,1
20160501|2015-06-03 06:30,3,13.96,13.97,13.93,13.93,180
20160501|2015-06-03 07:00,3,13.93,13.93,13.91,13.93,45
20160501|2015-06-03 07:30,3,13.98,14,13.98,13.98,15
20160501|2015-06-03 08:00,3,14.01,14.01,13.96,13.96,157
20160501|2015-06-03 09:00,3,13.98,14.02,13.97,14.02,58
20160501|2015-06-03 09:30,3,14.01,14.02,14.01,14.01,303
20160501|2015-06-03 10:00,3,14.01,14.05,14.01,14.05,56
20160501|2015-06-03 10:30,3,14.05,14.05,14,14.02,260
20160501|2015-06-03 11:00,3,14,14,13.98,13.98,21
20160501|2015-06-03 11:30,3,13.98,14,13.84,13.89,702
20160501|2015-06-04 02:30,4,13.86,13.92,13.85,13.92,63
20160501|2015-06-04 03:00,4,13.92,13.93,13.92,13.93,7
20160501|2015-06-04 04:00,4,13.93,13.93,13.93,13.93,10
20160501|2015-06-04 05:00,4,13.93,13.93,13.93,13.93,8
20160501|2015-06-04 05:30,4,13.93,13.93,13.91,13.91,11
20160501|2015-06-04 06:00,4,13.91,13.93,13.91,13.93,14
20160501|2015-06-04 06:30,4,13.91,13.92,13.9,13.9,9
20160501|2015-06-04 07:00,4,13.9,13.95,13.9,13.93,30
20160501|2015-06-04 07:30,4,13.92,13.92,13.9,13.9,11
20160501|2015-06-04 08:00,4,13.9,13.91,13.88,13.91,45
20160501|2015-06-04 08:30,4,13.91,13.92,13.91,13.92,26
20160501|2015-06-04 09:00,4,13.95,13.95,13.95,13.95,3
20160501|2015-06-04 09:30,4,13.92,13.93,13.91,13.93,35
20160501|2015-06-04 10:00,4,13.94,13.96,13.93,13.96,43
20160501|2015-06-04 10:30,4,13.93,13.93,13.92,13.93,23
20160501|2015-06-04 11:00,4,13.94,13.95,13.92,13.94,68
20160501|2015-06-04 11:30,4,13.93,13.93,13.86,13.86,191
20160501|2015-06-05 02:30,5,13.87,13.87,13.87,13.87,11
20160501|2015-06-05 03:00,5,13.87,13.87,13.87,13.87,1
20160501|2015-06-05 04:00,5,13.88,13.88,13.88,13.88,23
20160501|2015-06-05 04:30,5,13.88,13.88,13.86,13.86,15
20160501|2015-06-05 05:00,5,13.85,13.85,13.84,13.84,12
20160501|2015-06-05 06:00,5,13.83,13.83,13.83,13.83,1
20160501|2015-06-05 06:30,5,13.83,13.83,13.83,13.83,3
20160501|2015-06-05 07:00,5,13.88,13.89,13.88,13.88,30
20160501|2015-06-05 07:30,5,13.83,13.83,13.67,13.76,122
20160501|2015-06-05 08:00,5,13.74,13.75,13.73,13.74,73
20160501|2015-06-05 08:30,5,13.75,13.75,13.75,13.75,11
20160501|2015-06-05 09:00,5,13.76,13.8,13.76,13.8,90
20160501|2015-06-05 09:30,5,13.8,13.81,13.77,13.78,34
20160501|2015-06-05 10:00,5,13.8,13.8,13.76,13.76,105
20160501|2015-06-05 10:30,5,13.77,13.78,13.76,13.78,48
20160501|2015-06-05 11:00,5,13.77,13.79,13.77,13.79,101
20160501|2015-06-05 11:30,5,13.79,13.84,13.79,13.8,258
20160501|2015-06-08 02:30,8,13.84,13.85,13.81,13.82,18
20160501|2015-06-08 03:30,8,13.82,13.82,13.82,13.82,7
20160501|2015-06-08 04:00,8,13.87,13.88,13.87,13.88,9
20160501|2015-06-08 05:00,8,13.86,13.86,13.86,13.86,2
20160501|2015-06-08 05:30,8,13.86,13.86,13.86,13.86,1
20160501|2015-06-08 07:00,8,13.82,13.82,13.82,13.82,3
20160501|2015-06-08 07:30,8,13.9,13.92,13.9,13.92,6
20160501|2015-06-08 08:00,8,13.91,13.95,13.91,13.92,80
20160501|2015-06-08 08:30,8,13.93,13.93,13.93,13.93,6
20160501|2015-06-08 10:30,8,13.94,13.94,13.94,13.94,23
20160501|2015-06-08 11:00,8,13.95,13.97,13.95,13.96,39
20160501|2015-06-08 11:30,8,13.95,13.96,13.9,13.9,194
20160501|2015-06-09 04:00,9,13.92,13.92,13.92,13.92,4
20160501|2015-06-09 04:30,9,13.92,13.92,13.92,13.92,1
20160501|2015-06-09 06:00,9,13.92,13.92,13.92,13.92,3
20160501|2015-06-09 07:00,9,13.96,14.01,13.96,13.98,159
20160501|2015-06-09 07:30,9,14,14.02,13.99,13.99,27
20160501|2015-06-09 08:00,9,14.02,14.05,14.02,14.05,139
20160501|2015-06-09 08:30,9,14.04,14.06,13.97,13.97,28
20160501|2015-06-09 09:00,9,13.98,13.98,13.96,13.96,9
20160501|2015-06-09 09:30,9,13.94,13.95,13.86,13.92,79
20160501|2015-06-09 10:00,9,13.88,13.89,13.82,13.82,114
20160501|2015-06-09 10:30,9,13.82,13.83,13.82,13.83,6
20160501|2015-06-09 11:00,9,13.83,13.85,13.83,13.85,3
20160501|2015-06-09 11:30,9,13.85,13.86,13.83,13.83,259
20160501|2015-06-10 02:30,10,13.86,13.88,13.85,13.88,11
20160501|2015-06-10 03:00,10,13.89,13.89,13.89,13.89,2
20160501|2015-06-10 03:30,10,13.92,13.92,13.92,13.92,1
20160501|2015-06-10 04:00,10,13.93,13.93,13.93,13.93,256
20160501|2015-06-10 05:30,10,13.93,13.93,13.9,13.9,5
20160501|2015-06-10 06:00,10,13.9,13.9,13.9,13.9,1
20160501|2015-06-10 06:30,10,13.88,13.88,13.88,13.88,2
20160501|2015-06-10 07:00,10,13.93,13.97,13.93,13.94,79
20160501|2015-06-10 07:30,10,13.92,13.94,13.92,13.93,7
20160501|2015-06-10 08:00,10,13.94,13.99,13.93,13.96,69
20160501|2015-06-10 08:30,10,13.95,13.95,13.9,13.9,74
20160501|2015-06-10 09:00,10,13.89,13.89,13.85,13.85,112
20160501|2015-06-10 09:30,10,13.86,13.87,13.8,13.82,194
20160501|2015-06-10 10:00,10,13.8,13.8,13.79,13.8,9
20160501|2015-06-10 10:30,10,13.8,13.81,13.77,13.8,18
20160501|2015-06-10 11:00,10,13.79,13.81,13.79,13.79,35
20160501|2015-06-10 11:30,10,13.79,13.82,13.72,13.74,245
20160501|2015-06-11 02:30,11,13.73,13.73,13.71,13.71,4
20160501|2015-06-11 03:30,11,13.74,13.75,13.74,13.75,2
20160501|2015-06-11 04:00,11,13.74,13.75,13.71,13.75,34
20160501|2015-06-11 04:30,11,13.77,13.77,13.74,13.74,4
20160501|2015-06-11 05:00,11,13.77,13.78,13.77,13.78,4
20160501|2015-06-11 05:30,11,13.78,13.8,13.78,13.8,5
20160501|2015-06-11 06:00,11,13.8,13.81,13.8,13.81,4
20160501|2015-06-11 07:00,11,13.74,13.74,13.66,13.68,273
20160501|2015-06-11 07:30,11,13.68,13.75,13.68,13.74,191
20160501|2015-06-11 08:00,11,13.72,13.73,13.69,13.69,22
20160501|2015-06-11 08:30,11,13.69,13.69,13.52,13.53,531
20160501|2015-06-11 09:00,11,13.52,13.57,13.5,13.51,135
20160501|2015-06-11 09:30,11,13.51,13.56,13.51,13.56,90
20160501|2015-06-11 10:00,11,13.56,13.59,13.53,13.56,167
20160501|2015-06-11 10:30,11,13.53,13.54,13.52,13.52,19
20160501|2015-06-11 11:00,11,13.52,13.52,13.51,13.51,40
20160501|2015-06-11 11:30,11,13.5,13.53,13.48,13.52,268
20160501|2015-06-12 02:30,12,13.54,13.58,13.54,13.56,101
20160501|2015-06-12 03:00,12,13.56,13.6,13.56,13.6,44
20160501|2015-06-12 03:30,12,13.59,13.64,13.59,13.64,122
20160501|2015-06-12 04:00,12,13.63,13.64,13.6,13.6,11
20160501|2015-06-12 05:00,12,13.6,13.6,13.6,13.6,1
20160501|2015-06-12 06:00,12,13.59,13.6,13.58,13.59,17
20160501|2015-06-12 06:30,12,13.58,13.64,13.58,13.64,64
20160501|2015-06-12 07:00,12,13.57,13.64,13.57,13.62,184
20160501|2015-06-12 07:30,12,13.62,13.64,13.6,13.6,84
20160501|2015-06-12 08:00,12,13.61,13.62,13.59,13.61,91
20160501|2015-06-12 08:30,12,13.6,13.61,13.56,13.58,39
20160501|2015-06-12 09:00,12,13.57,13.57,13.55,13.55,30
20160501|2015-06-12 09:30,12,13.56,13.57,13.55,13.55,32
20160501|2015-06-12 10:00,12,13.55,13.55,13.54,13.54,131
20160501|2015-06-12 10:30,12,13.54,13.56,13.54,13.55,39
20160501|2015-06-12 11:00,12,13.56,13.58,13.55,13.58,19
20160501|2015-06-12 11:30,12,13.6,13.6,13.56,13.57,166
20160501|2015-06-15 02:30,15,13.53,13.53,13.51,13.51,4
20160501|2015-06-15 03:30,15,13.49,13.5,13.44,13.49,306
20160501|2015-06-15 04:00,15,13.49,13.49,13.46,13.46,11
20160501|2015-06-15 04:30,15,13.48,13.48,13.48,13.48,1
20160501|2015-06-15 05:00,15,13.45,13.45,13.45,13.45,1
20160501|2015-06-15 05:30,15,13.47,13.47,13.44,13.44,13
20160501|2015-06-15 06:00,15,13.45,13.45,13.45,13.45,1
20160501|2015-06-15 07:00,15,13.41,13.41,13.38,13.41,97
20160501|2015-06-15 07:30,15,13.4,13.41,13.36,13.36,75
20160501|2015-06-15 08:00,15,13.39,13.41,13.38,13.4,50
20160501|2015-06-15 08:30,15,13.39,13.39,13.38,13.38,17
20160501|2015-06-15 09:00,15,13.4,13.42,13.39,13.42,91
20160501|2015-06-15 09:30,15,13.4,13.41,13.39,13.39,68
20160501|2015-06-15 10:00,15,13.39,13.39,13.37,13.39,86
20160501|2015-06-15 10:30,15,13.37,13.37,13.34,13.34,36
20160501|2015-06-15 11:00,15,13.34,13.37,13.34,13.36,45
20160501|2015-06-15 11:30,15,13.36,13.39,13.36,13.39,385
20160501|2015-06-16 02:30,16,13.37,13.48,13.37,13.47,13
20160501|2015-06-16 04:00,16,13.43,13.43,13.38,13.38,13
20160501|2015-06-16 04:30,16,13.38,13.43,13.38,13.42,76
20160501|2015-06-16 05:00,16,13.42,13.43,13.4,13.42,85
20160501|2015-06-16 05:30,16,13.41,13.44,13.41,13.44,5
20160501|2015-06-16 06:00,16,13.45,13.47,13.45,13.45,11
20160501|2015-06-16 06:30,16,13.45,13.45,13.41,13.42,22
20160501|2015-06-16 07:00,16,13.42,13.42,13.36,13.37,133
20160501|2015-06-16 07:30,16,13.36,13.4,13.34,13.37,44
20160501|2015-06-16 08:00,16,13.41,13.41,13.41,13.41,5
20160501|2015-06-16 08:30,16,13.41,13.41,13.39,13.4,75
20160501|2015-06-16 09:00,16,13.38,13.38,13.31,13.31,183
20160501|2015-06-16 09:30,16,13.3,13.37,13.3,13.37,21
20160501|2015-06-16 10:00,16,13.38,13.38,13.35,13.37,96
20160501|2015-06-16 10:30,16,13.33,13.39,13.33,13.37,69
20160501|2015-06-16 11:00,16,13.37,13.4,13.36,13.37,155
20160501|2015-06-16 11:30,16,13.37,13.37,13.34,13.35,257
20160501|2015-06-17 02:30,17,13.37,13.4,13.33,13.33,10
20160501|2015-06-17 03:30,17,13.35,13.35,13.34,13.34,20
20160501|2015-06-17 04:00,17,13.38,13.38,13.38,13.38,2
20160501|2015-06-17 04:30,17,13.36,13.38,13.36,13.37,42
20160501|2015-06-17 05:00,17,13.37,13.39,13.36,13.37,73
20160501|2015-06-17 05:30,17,13.4,13.41,13.4,13.4,9
20160501|2015-06-17 06:00,17,13.4,13.44,13.4,13.44,34
20160501|2015-06-17 06:30,17,13.42,13.48,13.42,13.45,28
20160501|2015-06-17 07:00,17,13.4,13.4,13.36,13.37,15
20160501|2015-06-17 07:30,17,13.37,13.38,13.37,13.38,27
20160501|2015-06-17 08:00,17,13.38,13.39,13.38,13.39,5
20160501|2015-06-17 08:30,17,13.39,13.39,13.37,13.37,157
20160501|2015-06-17 09:00,17,13.38,13.42,13.38,13.39,52
20160501|2015-06-17 09:30,17,13.39,13.41,13.39,13.4,21
20160501|2015-06-17 10:00,17,13.41,13.48,13.41,13.47,173
20160501|2015-06-17 10:30,17,13.45,13.45,13.43,13.43,189
20160501|2015-06-17 11:00,17,13.42,13.44,13.42,13.43,20
20160501|2015-06-17 11:30,17,13.43,13.51,13.43,13.51,81
20160501|2015-06-18 02:30,18,13.5,13.52,13.5,13.52,8
20160501|2015-06-18 03:00,18,13.54,13.56,13.54,13.56,9
20160501|2015-06-18 03:30,18,13.55,13.57,13.51,13.57,91
20160501|2015-06-18 04:00,18,13.57,13.57,13.55,13.56,36
20160501|2015-06-18 04:30,18,13.53,13.54,13.51,13.54,43
20160501|2015-06-18 05:00,18,13.54,13.55,13.54,13.55,7
20160501|2015-06-18 05:30,18,13.55,13.55,13.53,13.53,11
20160501|2015-06-18 06:00,18,13.52,13.52,13.52,13.52,3
20160501|2015-06-18 07:00,18,13.52,13.52,13.48,13.5,45
20160501|2015-06-18 07:30,18,13.5,13.5,13.46,13.46,20
20160501|2015-06-18 08:00,18,13.45,13.47,13.44,13.47,13
20160501|2015-06-18 08:30,18,13.45,13.45,13.42,13.43,95
20160501|2015-06-18 09:00,18,13.43,13.5,13.43,13.47,24
20160501|2015-06-18 09:30,18,13.46,13.46,13.44,13.45,16
20160501|2015-06-18 10:00,18,13.44,13.44,13.39,13.42,200
20160501|2015-06-18 10:30,18,13.41,13.41,13.37,13.39,21
20160501|2015-06-18 11:00,18,13.39,13.41,13.39,13.41,40
20160501|2015-06-18 11:30,18,13.41,13.43,13.4,13.42,297
20160501|2015-06-19 02:30,19,13.41,13.44,13.38,13.38,128
20160501|2015-06-19 03:00,19,13.39,13.39,13.38,13.38,2
20160501|2015-06-19 05:00,19,13.4,13.4,13.4,13.4,1
20160501|2015-06-19 06:00,19,13.39,13.42,13.39,13.41,91
20160501|2015-06-19 06:30,19,13.41,13.41,13.41,13.41,22
20160501|2015-06-19 07:00,19,13.42,13.46,13.42,13.45,52
20160501|2015-06-19 07:30,19,13.44,13.44,13.39,13.39,27
20160501|2015-06-19 08:00,19,13.4,13.4,13.38,13.38,50
20160501|2015-06-19 08:30,19,13.37,13.39,13.36,13.36,70
20160501|2015-06-19 09:00,19,13.36,13.36,13.3,13.3,107
20160501|2015-06-19 09:30,19,13.3,13.32,13.28,13.28,17
20160501|2015-06-19 10:00,19,13.27,13.3,13.27,13.29,50
20160501|2015-06-19 10:30,19,13.32,13.32,13.32,13.32,4
20160501|2015-06-19 11:00,19,13.32,13.39,13.32,13.38,46
20160501|2015-06-19 11:30,19,13.37,13.37,13.3,13.31,156
20160501|2015-06-22 02:30,22,13.41,13.42,13.39,13.42,29
20160501|2015-06-22 03:00,22,13.39,13.39,13.36,13.36,4
20160501|2015-06-22 03:30,22,13.41,13.43,13.41,13.43,7
20160501|2015-06-22 04:00,22,13.39,13.39,13.39,13.39,15
20160501|2015-06-22 05:00,22,13.44,13.44,13.43,13.43,20
20160501|2015-06-22 05:30,22,13.44,13.44,13.43,13.44,51
20160501|2015-06-22 06:00,22,13.46,13.47,13.46,13.46,153
20160501|2015-06-22 06:30,22,13.45,13.46,13.45,13.45,13
20160501|2015-06-22 07:00,22,13.47,13.52,13.47,13.49,189
20160501|2015-06-22 07:30,22,13.5,13.5,13.48,13.49,47
20160501|2015-06-22 08:00,22,13.49,13.5,13.47,13.5,83
20160501|2015-06-22 08:30,22,13.5,13.52,13.5,13.51,170
20160501|2015-06-22 09:00,22,13.5,13.56,13.5,13.56,70
20160501|2015-06-22 09:30,22,13.54,13.57,13.52,13.57,111
20160501|2015-06-22 10:00,22,13.55,13.55,13.53,13.53,69
20160501|2015-06-22 10:30,22,13.52,13.53,13.47,13.48,328
20160501|2015-06-22 11:00,22,13.47,13.53,13.47,13.53,48
20160501|2015-06-22 11:30,22,13.5,13.59,13.5,13.53,237
20160501|2015-06-23 02:30,23,13.58,13.58,13.54,13.54,30
20160501|2015-06-23 03:00,23,13.53,13.53,13.47,13.47,4
20160501|2015-06-23 03:30,23,13.48,13.49,13.48,13.48,6
20160501|2015-06-23 04:30,23,13.55,13.55,13.55,13.55,1
20160501|2015-06-23 05:00,23,13.56,13.57,13.53,13.53,94
20160501|2015-06-23 06:00,23,13.51,13.51,13.51,13.51,1
20160501|2015-06-23 06:30,23,13.55,13.55,13.55,13.55,2
20160501|2015-06-23 07:00,23,13.52,13.56,13.52,13.56,59
20160501|2015-06-23 07:30,23,13.53,13.55,13.53,13.55,27
20160501|2015-06-23 08:00,23,13.55,13.56,13.51,13.55,33
20160501|2015-06-23 08:30,23,13.53,13.54,13.5,13.5,159
20160501|2015-06-23 09:00,23,13.49,13.51,13.44,13.47,194
20160501|2015-06-23 09:30,23,13.47,13.48,13.44,13.44,51
20160501|2015-06-23 10:00,23,13.45,13.54,13.45,13.53,147
20160501|2015-06-23 10:30,23,13.52,13.55,13.51,13.54,73
20160501|2015-06-23 11:00,23,13.53,13.53,13.48,13.49,22
20160501|2015-06-23 11:30,23,13.5,13.53,13.39,13.42,278
20160501|2015-06-24 02:30,24,13.46,13.48,13.46,13.48,4
20160501|2015-06-24 03:00,24,13.48,13.57,13.48,13.57,72
20160501|2015-06-24 03:30,24,13.56,13.56,13.54,13.56,15
20160501|2015-06-24 04:30,24,13.58,13.59,13.58,13.59,8
20160501|2015-06-24 05:30,24,13.55,13.55,13.55,13.55,1
20160501|2015-06-24 06:00,24,13.57,13.58,13.57,13.58,16
20160501|2015-06-24 06:30,24,13.57,13.57,13.57,13.57,2
20160501|2015-06-24 07:00,24,13.56,13.6,13.56,13.59,52
20160501|2015-06-24 07:30,24,13.59,13.59,13.56,13.56,46
20160501|2015-06-24 08:00,24,13.55,13.55,13.55,13.55,4
20160501|2015-06-24 08:30,24,13.55,13.59,13.55,13.58,80
20160501|2015-06-24 09:00,24,13.58,13.61,13.56,13.61,80
20160501|2015-06-24 09:30,24,13.54,13.59,13.54,13.57,186
20160501|2015-06-24 10:00,24,13.57,13.64,13.55,13.64,284
20160501|2015-06-24 10:30,24,13.63,13.64,13.61,13.61,108
20160501|2015-06-24 11:00,24,13.63,13.63,13.63,13.63,2
20160501|2015-06-24 11:30,24,13.63,13.66,13.6,13.61,284
20160501|2015-06-25 02:30,25,13.63,13.65,13.61,13.64,30
20160501|2015-06-25 03:00,25,13.63,13.63,13.63,13.63,5
20160501|2015-06-25 04:30,25,13.64,13.65,13.64,13.65,2
20160501|2015-06-25 06:00,25,13.66,13.66,13.66,13.66,1
20160501|2015-06-25 07:00,25,13.68,13.68,13.65,13.67,139
20160501|2015-06-25 07:30,25,13.67,13.68,13.5,13.58,438
20160501|2015-06-25 08:00,25,13.53,13.57,13.51,13.51,97
20160501|2015-06-25 08:30,25,13.52,13.52,13.47,13.49,245
20160501|2015-06-25 09:00,25,13.47,13.53,13.46,13.53,38
20160501|2015-06-25 09:30,25,13.5,13.53,13.5,13.5,103
20160501|2015-06-25 10:00,25,13.48,13.5,13.48,13.5,6
20160501|2015-06-25 10:30,25,13.5,13.51,13.48,13.49,85
20160501|2015-06-25 11:00,25,13.49,13.5,13.45,13.47,135
20160501|2015-06-25 11:30,25,13.44,13.46,13.44,13.45,287
20160501|2015-06-26 02:30,26,13.47,13.49,13.47,13.49,34
20160501|2015-06-26 03:00,26,13.47,13.47,13.46,13.46,6
20160501|2015-06-26 04:30,26,13.52,13.53,13.52,13.53,16
20160501|2015-06-26 05:00,26,13.52,13.54,13.52,13.54,4
20160501|2015-06-26 05:30,26,13.55,13.55,13.55,13.55,2
20160501|2015-06-26 06:00,26,13.58,13.62,13.58,13.62,28
20160501|2015-06-26 06:30,26,13.61,13.61,13.54,13.54,83
20160501|2015-06-26 07:00,26,13.53,13.59,13.53,13.57,137
20160501|2015-06-26 07:30,26,13.58,13.59,13.54,13.57,151
20160501|2015-06-26 08:00,26,13.56,13.57,13.29,13.39,281
20160501|2015-06-26 08:30,26,13.41,13.47,13.41,13.47,97
20160501|2015-06-26 09:00,26,13.49,13.49,13.42,13.42,43
20160501|2015-06-26 09:30,26,13.4,13.4,13.38,13.38,73
20160501|2015-06-26 10:00,26,13.38,13.43,13.38,13.43,93
20160501|2015-06-26 10:30,26,13.44,13.47,13.42,13.45,172
20160501|2015-06-26 11:00,26,13.44,13.48,13.44,13.48,14
20160501|2015-06-26 11:30,26,13.45,13.51,13.38,13.39,442
20160501|2015-06-29 02:30,29,13.39,13.42,13.34,13.37,100
20160501|2015-06-29 03:00,29,13.39,13.39,13.39,13.39,1
20160501|2015-06-29 04:00,29,13.41,13.41,13.41,13.41,10
20160501|2015-06-29 04:30,29,13.38,13.38,13.38,13.38,3
20160501|2015-06-29 05:00,29,13.41,13.41,13.41,13.41,3
20160501|2015-06-29 06:00,29,13.4,13.4,13.4,13.4,2
20160501|2015-06-29 06:30,29,13.44,13.51,13.44,13.51,22
20160501|2015-06-29 07:00,29,13.51,13.58,13.51,13.56,79
20160501|2015-06-29 07:30,29,13.54,13.64,13.53,13.61,475
20160501|2015-06-29 08:00,29,13.6,13.6,13.52,13.55,41
20160501|2015-06-29 08:30,29,13.54,13.59,13.53,13.59,89
20160501|2015-06-29 09:00,29,13.58,13.6,13.55,13.56,126
20160501|2015-06-29 09:30,29,13.55,13.56,13.52,13.56,166
20160501|2015-06-29 10:00,29,13.55,13.6,13.55,13.59,292
20160501|2015-06-29 10:30,29,13.59,13.59,13.53,13.55,85
20160501|2015-06-29 11:00,29,13.56,13.6,13.53,13.54,134
20160501|2015-06-29 11:30,29,13.55,13.55,13.48,13.5,278
20160501|2015-06-30 02:30,30,13.54,13.55,13.52,13.55,25
20160501|2015-06-30 03:00,30,13.56,13.59,13.56,13.59,6
20160501|2015-06-30 04:00,30,13.6,13.6,13.6,13.6,2
20160501|2015-06-30 04:30,30,13.58,13.59,13.58,13.59,10
20160501|2015-06-30 05:00,30,13.57,13.57,13.54,13.55,20
20160501|2015-06-30 07:00,30,13.58,13.7,13.56,13.65,321
20160501|2015-06-30 07:30,30,13.67,13.72,13.66,13.7,129
20160501|2015-06-30 08:00,30,13.69,13.71,13.69,13.71,34
20160501|2015-06-30 08:30,30,13.72,13.74,13.71,13.73,101
20160501|2015-06-30 09:00,30,13.73,13.77,13.73,13.77,42
20160501|2015-06-30 09:30,30,13.77,13.8,13.74,13.74,364
20160501|2015-06-30 10:00,30,13.74,13.8,13.74,13.79,331
20160501|2015-06-30 10:30,30,13.79,13.81,13.76,13.77,107
20160501|2015-06-30 11:00,30,13.81,13.83,13.8,13.8,155
20160501|2015-06-30 11:30,30,13.81,13.84,13.77,13.81,792
20160501|2015-07-01 02:30,1,13.78,13.9,13.74,13.89,77
20160501|2015-07-01 03:00,1,13.89,13.91,13.89,13.91,25
20160501|2015-07-01 04:00,1,13.88,13.88,13.86,13.86,46
20160501|2015-07-01 04:30,1,13.85,13.85,13.78,13.78,11
20160501|2015-07-01 05:00,1,13.78,13.79,13.77,13.77,28
20160501|2015-07-01 05:30,1,13.77,13.77,13.71,13.73,391
20160501|2015-07-01 06:00,1,13.74,13.81,13.74,13.81,94
20160501|2015-07-01 06:30,1,13.81,13.83,13.81,13.82,32
20160501|2015-07-01 07:00,1,13.8,13.9,13.8,13.87,270
20160501|2015-07-01 07:30,1,13.86,13.87,13.8,13.81,253
20160501|2015-07-01 08:00,1,13.81,13.82,13.74,13.74,240
20160501|2015-07-01 08:30,1,13.75,13.76,13.73,13.76,334
20160501|2015-07-01 09:00,1,13.76,13.77,13.73,13.77,152
20160501|2015-07-01 09:30,1,13.77,13.77,13.75,13.75,222
20160501|2015-07-01 10:00,1,13.76,13.83,13.76,13.82,238
20160501|2015-07-01 10:30,1,13.82,13.83,13.74,13.76,440
20160501|2015-07-01 11:00,1,13.76,13.77,13.72,13.74,454
20160501|2015-07-01 11:30,1,13.74,13.75,13.68,13.68,591
20160501|2015-07-02 02:30,2,13.69,13.73,13.67,13.73,48
20160501|2015-07-02 03:00,2,13.7,13.7,13.67,13.68,6
20160501|2015-07-02 03:30,2,13.69,13.7,13.69,13.7,8
20160501|2015-07-02 04:30,2,13.7,13.7,13.69,13.69,10
20160501|2015-07-02 05:00,2,13.65,13.65,13.65,13.65,7
20160501|2015-07-02 05:30,2,13.67,13.67,13.67,13.67,2
20160501|2015-07-02 06:00,2,13.7,13.7,13.7,13.7,6
20160501|2015-07-02 06:30,2,13.69,13.71,13.69,13.71,55
20160501|2015-07-02 07:00,2,13.7,13.8,13.69,13.71,528
20160501|2015-07-02 07:30,2,13.71,13.79,13.71,13.75,208
20160501|2015-07-02 08:00,2,13.77,13.79,13.77,13.78,97
20160501|2015-07-02 08:30,2,13.78,13.83,13.78,13.83,302
20160501|2015-07-02 09:00,2,13.83,13.85,13.79,13.8,349
20160501|2015-07-02 09:30,2,13.81,13.83,13.75,13.76,858
20160501|2015-07-02 10:00,2,13.76,13.78,13.75,13.76,467
20160501|2015-07-02 10:30,2,13.75,13.77,13.7,13.75,140
20160501|2015-07-02 11:00,2,13.77,13.78,13.63,13.64,100
20160501|2015-07-02 11:30,2,13.64,13.78,13.64,13.7,324
20160501|2015-07-06 02:30,6,13.73,13.73,13.59,13.59,61
20160501|2015-07-06 03:00,6,13.64,13.64,13.62,13.62,2
20160501|2015-07-06 03:30,6,13.67,13.67,13.67,13.67,2
20160501|2015-07-06 04:00,6,13.63,13.64,13.63,13.64,3
20160501|2015-07-06 04:30,6,13.62,13.62,13.58,13.58,15
20160501|2015-07-06 05:00,6,13.58,13.58,13.58,13.58,2
20160501|2015-07-06 05:30,6,13.56,13.56,13.56,13.56,7
20160501|2015-07-06 07:00,6,13.58,13.74,13.58,13.68,199
20160501|2015-07-06 07:30,6,13.69,13.77,13.68,13.76,337
20160501|2015-07-06 08:00,6,13.75,13.77,13.72,13.77,52
20160501|2015-07-06 08:30,6,13.77,13.78,13.75,13.76,90
20160501|2015-07-06 09:00,6,13.77,13.83,13.77,13.82,443
20160501|2015-07-06 09:30,6,13.83,13.83,13.79,13.81,495
20160501|2015-07-06 10:00,6,13.82,13.83,13.79,13.83,935
20160501|2015-07-06 10:30,6,13.83,13.84,13.74,13.76,468
20160501|2015-07-06 11:00,6,13.76,13.79,13.75,13.79,252
20160501|2015-07-06 11:30,6,13.79,13.83,13.74,13.74,904
20160501|2015-07-07 02:30,7,13.79,13.8,13.74,13.74,101
20160501|2015-07-07 03:00,7,13.72,13.72,13.65,13.65,139
20160501|2015-07-07 03:30,7,13.71,13.73,13.68,13.68,31
20160501|2015-07-07 04:00,7,13.69,13.73,13.69,13.73,5
20160501|2015-07-07 04:30,7,13.72,13.75,13.72,13.75,5
20160501|2015-07-07 06:00,7,13.74,13.75,13.74,13.74,53
20160501|2015-07-07 06:30,7,13.75,13.8,13.75,13.79,159
20160501|2015-07-07 07:00,7,13.79,13.88,13.76,13.8,662
20160501|2015-07-07 07:30,7,13.8,13.8,13.74,13.77,203
20160501|2015-07-07 08:00,7,13.76,13.78,13.67,13.67,288
20160501|2015-07-07 08:30,7,13.68,13.69,13.62,13.63,341
20160501|2015-07-07 09:00,7,13.64,13.65,13.56,13.57,199
20160501|2015-07-07 09:30,7,13.58,13.6,13.53,13.53,159
20160501|2015-07-07 10:00,7,13.53,13.59,13.53,13.56,179
20160501|2015-07-07 10:30,7,13.56,13.59,13.52,13.59,68
20160501|2015-07-07 11:00,7,13.57,13.57,13.5,13.56,61
20160501|2015-07-07 11:30,7,13.59,13.67,13.56,13.59,243
20160501|2015-07-08 02:30,8,13.58,13.58,13.51,13.53,33
20160501|2015-07-08 03:00,8,13.52,13.56,13.52,13.56,52
20160501|2015-07-08 03:30,8,13.56,13.56,13.56,13.56,1
20160501|2015-07-08 04:00,8,13.56,13.57,13.56,13.57,49
20160501|2015-07-08 04:30,8,13.58,13.58,13.58,13.58,2
20160501|2015-07-08 05:00,8,13.59,13.59,13.59,13.59,80
20160501|2015-07-08 05:30,8,13.6,13.6,13.59,13.59,15
20160501|2015-07-08 07:00,8,13.59,13.71,13.59,13.7,280
20160501|2015-07-08 07:30,8,13.7,13.7,13.62,13.63,292
20160501|2015-07-08 08:00,8,13.63,13.63,13.56,13.56,460
20160501|2015-07-08 08:30,8,13.56,13.62,13.54,13.58,453
20160501|2015-07-08 09:00,8,13.57,13.66,13.57,13.62,431
20160501|2015-07-08 09:30,8,13.62,13.62,13.59,13.61,186
20160501|2015-07-08 10:00,8,13.61,13.63,13.61,13.62,140
20160501|2015-07-08 10:30,8,13.63,13.63,13.51,13.54,142
20160501|2015-07-08 11:00,8,13.51,13.57,13.5,13.57,368
20160501|2015-07-08 11:30,8,13.59,13.6,13.53,13.55,329
20160501|2015-07-09 02:30,9,13.56,13.57,13.55,13.57,45
20160501|2015-07-09 03:00,9,13.59,13.6,13.59,13.6,3
20160501|2015-07-09 03:30,9,13.58,13.59,13.55,13.56,103
20160501|2015-07-09 04:30,9,13.56,13.58,13.56,13.58,14
20160501|2015-07-09 05:00,9,13.57,13.59,13.57,13.57,3
20160501|2015-07-09 05:30,9,13.58,13.58,13.58,13.58,17
20160501|2015-07-09 06:30,9,13.62,13.64,13.6,13.6,6
20160501|2015-07-09 07:00,9,13.58,13.61,13.57,13.57,149
20160501|2015-07-09 07:30,9,13.57,13.61,13.43,13.51,317
20160501|2015-07-09 08:00,9,13.51,13.52,13.43,13.49,195
20160501|2015-07-09 08:30,9,13.5,13.52,13.27,13.33,612
20160501|2015-07-09 09:00,9,13.35,13.37,13.29,13.3,284
20160501|2015-07-09 09:30,9,13.31,13.32,13.29,13.3,207
20160501|2015-07-09 10:00,9,13.3,13.32,13.29,13.3,235
20160501|2015-07-09 10:30,9,13.3,13.33,13.28,13.29,265
20160501|2015-07-09 11:00,9,13.29,13.31,13.28,13.29,380
20160501|2015-07-09 11:30,9,13.29,13.32,13.22,13.23,531
20160501|2015-07-10 02:30,10,13.33,13.36,13.33,13.35,34
20160501|2015-07-10 03:00,10,13.35,13.36,13.35,13.36,6
20160501|2015-07-10 04:00,10,13.34,13.39,13.33,13.39,9
20160501|2015-07-10 04:30,10,13.4,13.41,13.4,13.4,37
20160501|2015-07-10 05:00,10,13.4,13.41,13.38,13.41,40
20160501|2015-07-10 05:30,10,13.42,13.42,13.38,13.38,6
20160501|2015-07-10 06:30,10,13.38,13.42,13.38,13.42,4
20160501|2015-07-10 07:00,10,13.43,13.48,13.42,13.47,77
20160501|2015-07-10 07:30,10,13.46,13.49,13.43,13.45,201
20160501|2015-07-10 08:00,10,13.47,13.47,13.43,13.45,101
20160501|2015-07-10 08:30,10,13.46,13.48,13.43,13.47,32
20160501|2015-07-10 09:00,10,13.47,13.47,13.46,13.47,67
20160501|2015-07-10 09:30,10,13.47,13.47,13.41,13.41,53
20160501|2015-07-10 10:00,10,13.42,13.48,13.39,13.46,123
20160501|2015-07-10 10:30,10,13.46,13.57,13.44,13.56,274
20160501|2015-07-10 11:00,10,13.57,13.67,13.57,13.65,646
20160501|2015-07-10 11:30,10,13.64,13.7,13.63,13.63,769
20160501|2015-07-13 02:30,13,13.71,13.73,13.58,13.6,125
20160501|2015-07-13 03:00,13,13.61,13.61,13.6,13.61,26
20160501|2015-07-13 03:30,13,13.61,13.63,13.61,13.63,67
20160501|2015-07-13 04:00,13,13.61,13.63,13.61,13.63,6
20160501|2015-07-13 04:30,13,13.61,13.64,13.61,13.64,47
20160501|2015-07-13 05:00,13,13.62,13.66,13.6,13.66,6
20160501|2015-07-13 05:30,13,13.68,13.68,13.67,13.67,19
20160501|2015-07-13 06:00,13,13.67,13.67,13.67,13.67,5
20160501|2015-07-13 07:00,13,13.64,13.64,13.59,13.6,48
20160501|2015-07-13 07:30,13,13.63,13.7,13.63,13.69,30
20160501|2015-07-13 08:00,13,13.69,13.69,13.63,13.63,106
20160501|2015-07-13 08:30,13,13.66,13.67,13.66,13.67,15
20160501|2015-07-13 09:00,13,13.67,13.7,13.66,13.69,84
20160501|2015-07-13 09:30,13,13.66,13.68,13.66,13.66,18
20160501|2015-07-13 10:00,13,13.69,13.73,13.69,13.72,108
20160501|2015-07-13 10:30,13,13.73,13.78,13.73,13.78,116
20160501|2015-07-13 11:00,13,13.79,13.81,13.78,13.81,155
20160501|2015-07-13 11:30,13,13.82,13.83,13.77,13.77,538
20160501|2015-07-14 02:30,14,13.82,13.84,13.82,13.83,95
20160501|2015-07-14 03:00,14,13.84,13.84,13.84,13.84,24
20160501|2015-07-14 04:00,14,13.85,13.85,13.84,13.85,21
20160501|2015-07-14 04:30,14,13.84,13.86,13.84,13.86,33
20160501|2015-07-14 05:00,14,13.85,13.86,13.85,13.86,56
20160501|2015-07-14 05:30,14,13.85,13.87,13.85,13.87,25
20160501|2015-07-14 06:00,14,13.87,13.88,13.87,13.88,29
20160501|2015-07-14 06:30,14,13.87,13.9,13.87,13.9,145
20160501|2015-07-14 07:00,14,13.89,13.94,13.89,13.92,345
20160501|2015-07-14 07:30,14,13.93,13.94,13.9,13.92,277
20160501|2015-07-14 08:00,14,13.93,13.96,13.93,13.96,148
20160501|2015-07-14 08:30,14,13.94,13.95,13.93,13.93,53
20160501|2015-07-14 09:00,14,13.92,13.95,13.92,13.94,48
20160501|2015-07-14 09:30,14,13.91,13.96,13.9,13.95,51
20160501|2015-07-14 10:00,14,13.95,13.98,13.93,13.97,181
20160501|2015-07-14 10:30,14,13.96,13.98,13.95,13.95,149
20160501|2015-07-14 11:00,14,13.94,13.94,13.85,13.89,191
20160501|2015-07-14 11:30,14,13.9,13.94,13.88,13.88,116
20160501|2015-07-15 02:30,15,13.86,13.86,13.78,13.81,69
20160501|2015-07-15 03:00,15,13.84,13.86,13.84,13.85,7
20160501|2015-07-15 03:30,15,13.84,13.88,13.84,13.88,6
20160501|2015-07-15 04:30,15,13.83,13.83,13.83,13.83,1
20160501|2015-07-15 05:00,15,13.82,13.82,13.77,13.81,16
20160501|2015-07-15 06:00,15,13.77,13.77,13.77,13.77,32
20160501|2015-07-15 06:30,15,13.79,13.79,13.78,13.78,3
20160501|2015-07-15 07:00,15,13.84,13.88,13.84,13.84,24
20160501|2015-07-15 07:30,15,13.84,13.87,13.81,13.86,45
20160501|2015-07-15 08:00,15,13.85,13.89,13.79,13.79,135
20160501|2015-07-15 08:30,15,13.84,13.89,13.84,13.89,151
20160501|2015-07-15 09:00,15,13.87,13.87,13.83,13.83,15
20160501|2015-07-15 09:30,15,13.86,13.88,13.85,13.88,97
20160501|2015-07-15 10:00,15,13.85,13.89,13.85,13.88,50
20160501|2015-07-15 10:30,15,13.88,13.88,13.83,13.83,102
20160501|2015-07-15 11:00,15,13.84,13.84,13.8,13.8,75
20160501|2015-07-15 11:30,15,13.79,13.84,13.78,13.78,155
20160501|2015-07-16 02:30,16,13.79,13.79,13.74,13.74,47
20160501|2015-07-16 03:30,16,13.8,13.8,13.8,13.8,1
20160501|2015-07-16 04:00,16,13.8,13.8,13.8,13.8,4
20160501|2015-07-16 04:30,16,13.79,13.79,13.79,13.79,3
20160501|2015-07-16 06:30,16,13.79,13.79,13.78,13.79,11
20160501|2015-07-16 07:00,16,13.79,13.8,13.61,13.63,167
20160501|2015-07-16 07:30,16,13.62,13.65,13.58,13.65,268
20160501|2015-07-16 08:00,16,13.65,13.69,13.65,13.68,157
20160501|2015-07-16 08:30,16,13.68,13.69,13.63,13.66,145
20160501|2015-07-16 09:00,16,13.66,13.67,13.65,13.66,169
20160501|2015-07-16 09:30,16,13.65,13.7,13.65,13.7,140
20160501|2015-07-16 10:00,16,13.7,13.71,13.69,13.7,145
20160501|2015-07-16 10:30,16,13.71,13.71,13.68,13.7,205
20160501|2015-07-16 11:00,16,13.7,13.7,13.65,13.67,181
20160501|2015-07-16 11:30,16,13.67,13.73,13.66,13.68,337
20160501|2015-07-17 02:30,17,13.71,13.71,13.63,13.63,14
20160501|2015-07-17 03:00,17,13.63,13.64,13.62,13.62,15
20160501|2015-07-17 03:30,17,13.62,13.62,13.58,13.6,10
20160501|2015-07-17 04:00,17,13.63,13.66,13.63,13.64,15
20160501|2015-07-17 04:30,17,13.65,13.66,13.65,13.66,19
20160501|2015-07-17 05:00,17,13.66,13.66,13.64,13.66,20
20160501|2015-07-17 05:30,17,13.66,13.67,13.65,13.66,25
20160501|2015-07-17 06:00,17,13.67,13.69,13.67,13.68,20
20160501|2015-07-17 06:30,17,13.69,13.71,13.69,13.69,26
20160501|2015-07-17 07:00,17,13.68,13.68,13.55,13.57,74
20160501|2015-07-17 07:30,17,13.56,13.56,13.48,13.5,163
20160501|2015-07-17 08:00,17,13.49,13.49,13.44,13.46,165
20160501|2015-07-17 08:30,17,13.46,13.48,13.45,13.46,39
20160501|2015-07-17 09:00,17,13.44,13.48,13.43,13.47,137
20160501|2015-07-17 09:30,17,13.5,13.53,13.48,13.48,40
20160501|2015-07-17 10:00,17,13.48,13.49,13.44,13.44,63
20160501|2015-07-17 10:30,17,13.46,13.49,13.45,13.45,112
20160501|2015-07-17 11:00,17,13.44,13.48,13.44,13.45,75
20160501|2015-07-17 11:30,17,13.45,13.46,13.42,13.44,244
20160501|2015-07-20 02:30,20,13.35,13.37,13.26,13.34,369
20160501|2015-07-20 03:30,20,13.33,13.33,13.32,13.32,29
20160501|2015-07-20 04:00,20,13.32,13.32,13.3,13.32,28
20160501|2015-07-20 04:30,20,13.33,13.33,13.31,13.31,11
20160501|2015-07-20 05:00,20,13.32,13.32,13.32,13.32,1
20160501|2015-07-20 05:30,20,13.32,13.32,13.28,13.28,50
20160501|2015-07-20 06:00,20,13.29,13.29,13.28,13.29,15
20160501|2015-07-20 06:30,20,13.29,13.3,13.29,13.3,3
20160501|2015-07-20 07:00,20,13.28,13.3,13.21,13.22,238
20160501|2015-07-20 07:30,20,13.21,13.23,13.19,13.22,48
20160501|2015-07-20 08:00,20,13.23,13.23,13.21,13.21,204
20160501|2015-07-20 08:30,20,13.22,13.22,13.15,13.17,185
20160501|2015-07-20 09:00,20,13.16,13.17,13.15,13.16,163
20160501|2015-07-20 09:30,20,13.16,13.16,13.07,13.08,322
20160501|2015-07-20 10:00,20,13.1,13.11,13.08,13.08,60
20160501|2015-07-20 10:30,20,13.07,13.08,13.05,13.05,282
20160501|2015-07-20 11:00,20,13.05,13.05,12.98,12.98,813
20160501|2015-07-20 11:30,20,12.98,13.12,12.96,13.12,916
20160501|2015-07-21 02:30,21,13.15,13.16,13.1,13.16,118
20160501|2015-07-21 03:00,21,13.15,13.23,13.15,13.23,28
20160501|2015-07-21 03:30,21,13.22,13.22,13.16,13.16,17
20160501|2015-07-21 04:00,21,13.18,13.2,13.15,13.15,22
20160501|2015-07-21 04:30,21,13.19,13.19,13.18,13.18,6
20160501|2015-07-21 05:00,21,13.18,13.18,13.18,13.18,15
20160501|2015-07-21 06:00,21,13.17,13.17,13.17,13.17,1
20160501|2015-07-21 06:30,21,13.11,13.12,13.07,13.08,188
20160501|2015-07-21 07:00,21,13.07,13.09,13.03,13.05,149
20160501|2015-07-21 07:30,21,13.04,13.04,12.99,12.99,81
20160501|2015-07-21 08:00,21,12.99,13.06,12.99,13.03,351
20160501|2015-07-21 08:30,21,13.02,13.07,13.02,13.07,112
20160501|2015-07-21 09:00,21,13.05,13.06,12.99,13,129
20160501|2015-07-21 09:30,21,12.99,13.01,12.98,12.98,42
20160501|2015-07-21 10:00,21,12.99,13,12.97,12.98,41
20160501|2015-07-21 10:30,21,12.98,13.03,12.98,13,89
20160501|2015-07-21 11:00,21,13.01,13.03,13,13.01,65
20160501|2015-07-21 11:30,21,13.01,13.05,12.99,13.02,363
20160501|2015-07-22 02:30,22,13.07,13.08,13.03,13.04,130
20160501|2015-07-22 04:30,22,13.04,13.06,13.03,13.06,24
20160501|2015-07-22 05:00,22,13.06,13.06,13.03,13.03,4
20160501|2015-07-22 05:30,22,13.05,13.06,13.04,13.06,31
20160501|2015-07-22 06:00,22,13.07,13.07,13.06,13.07,20
20160501|2015-07-22 06:30,22,13.06,13.06,13.05,13.05,13
20160501|2015-07-22 07:00,22,13.03,13.04,13,13,56
20160501|2015-07-22 07:30,22,12.98,13,12.98,12.98,31
20160501|2015-07-22 08:00,22,13,13.01,12.98,12.98,328
20160501|2015-07-22 08:30,22,12.98,12.99,12.98,12.99,55
20160501|2015-07-22 09:00,22,12.99,13.01,12.97,13,202
20160501|2015-07-22 09:30,22,12.99,12.99,12.96,12.98,25
20160501|2015-07-22 10:00,22,12.97,12.97,12.96,12.97,10
20160501|2015-07-22 10:30,22,12.96,12.96,12.92,12.94,249
20160501|2015-07-22 11:00,22,12.93,12.97,12.92,12.96,140
20160501|2015-07-22 11:30,22,12.96,12.96,12.91,12.94,203
20160501|2015-07-23 02:30,23,12.92,12.95,12.92,12.93,177
20160501|2015-07-23 03:00,23,12.96,12.98,12.96,12.98,2
20160501|2015-07-23 03:30,23,12.95,12.95,12.95,12.95,1
20160501|2015-07-23 04:00,23,12.94,12.94,12.94,12.94,2
20160501|2015-07-23 04:30,23,12.95,12.95,12.95,12.95,3
20160501|2015-07-23 05:00,23,12.95,12.95,12.95,12.95,2
20160501|2015-07-23 05:30,23,12.95,12.95,12.95,12.95,4
20160501|2015-07-23 06:00,23,12.95,12.96,12.95,12.96,15
20160501|2015-07-23 06:30,23,12.95,12.95,12.95,12.95,1
20160501|2015-07-23 07:00,23,12.92,12.92,12.88,12.88,109
20160501|2015-07-23 07:30,23,12.87,12.91,12.85,12.87,84
20160501|2015-07-23 08:00,23,12.87,12.9,12.85,12.86,134
20160501|2015-07-23 08:30,23,12.86,12.92,12.86,12.91,140
20160501|2015-07-23 09:00,23,12.91,12.92,12.88,12.88,174
20160501|2015-07-23 09:30,23,12.89,12.89,12.86,12.87,213
20160501|2015-07-23 10:00,23,12.88,12.95,12.88,12.89,87
20160501|2015-07-23 10:30,23,12.92,12.93,12.9,12.93,159
20160501|2015-07-23 11:00,23,12.95,12.95,12.89,12.9,128
20160501|2015-07-23 11:30,23,12.92,12.95,12.9,12.95,482
20160501|2015-07-24 02:30,24,12.96,13,12.96,13,30
20160501|2015-07-24 03:30,24,13.04,13.04,13,13,18
20160501|2015-07-24 04:00,24,13.03,13.03,13.03,13.03,1
20160501|2015-07-24 05:00,24,13.02,13.02,13.02,13.02,3
20160501|2015-07-24 06:00,24,13,13,12.98,12.98,25
20160501|2015-07-24 06:30,24,13,13,12.98,12.98,56
20160501|2015-07-24 07:00,24,12.9,12.95,12.82,12.84,155
20160501|2015-07-24 07:30,24,12.84,12.85,12.78,12.8,74
20160501|2015-07-24 08:00,24,12.79,12.79,12.76,12.77,121
20160501|2015-07-24 08:30,24,12.76,12.77,12.75,12.77,16
20160501|2015-07-24 09:00,24,12.76,12.77,12.68,12.68,425
20160501|2015-07-24 09:30,24,12.67,12.68,12.64,12.68,153
20160501|2015-07-24 10:00,24,12.67,12.71,12.67,12.68,173
20160501|2015-07-24 10:30,24,12.69,12.76,12.69,12.76,50
20160501|2015-07-24 11:00,24,12.72,12.74,12.7,12.73,100
20160501|2015-07-24 11:30,24,12.72,12.73,12.68,12.7,517
20160501|2015-07-27 02:30,27,12.77,12.82,12.69,12.72,129
20160501|2015-07-27 03:00,27,12.74,12.76,12.74,12.76,16
20160501|2015-07-27 03:30,27,12.78,12.79,12.76,12.78,55
20160501|2015-07-27 04:00,27,12.78,12.8,12.77,12.8,252
20160501|2015-07-27 04:30,27,12.79,12.79,12.78,12.79,31
20160501|2015-07-27 05:00,27,12.79,12.79,12.79,12.79,7
20160501|2015-07-27 05:30,27,12.75,12.77,12.75,12.77,9
20160501|2015-07-27 06:00,27,12.77,12.77,12.74,12.74,22
20160501|2015-07-27 06:30,27,12.73,12.73,12.7,12.72,155
20160501|2015-07-27 07:00,27,12.69,12.69,12.61,12.63,77
20160501|2015-07-27 07:30,27,12.62,12.67,12.62,12.66,34
20160501|2015-07-27 08:00,27,12.68,12.7,12.66,12.68,55
20160501|2015-07-27 08:30,27,12.7,12.72,12.7,12.72,13
20160501|2015-07-27 09:00,27,12.73,12.74,12.69,12.7,26
20160501|2015-07-27 09:30,27,12.71,12.74,12.71,12.74,81
20160501|2015-07-27 10:00,27,12.75,12.77,12.75,12.77,28
20160501|2015-07-27 10:30,27,12.72,12.72,12.69,12.7,29
20160501|2015-07-27 11:00,27,12.71,12.73,12.67,12.67,15
20160501|2015-07-27 11:30,27,12.65,12.65,12.6,12.6,396
20160501|2015-07-28 02:30,28,12.62,12.68,12.62,12.66,157
20160501|2015-07-28 03:00,28,12.7,12.7,12.7,12.7,50
20160501|2015-07-28 04:00,28,12.67,12.68,12.66,12.68,27
20160501|2015-07-28 04:30,28,12.67,12.67,12.67,12.67,5
20160501|2015-07-28 05:00,28,12.68,12.68,12.68,12.68,8
20160501|2015-07-28 06:00,28,12.66,12.66,12.65,12.66,22
20160501|2015-07-28 06:30,28,12.65,12.69,12.65,12.69,10
20160501|2015-07-28 07:00,28,12.67,12.72,12.67,12.7,65
20160501|2015-07-28 07:30,28,12.69,12.69,12.62,12.65,64
20160501|2015-07-28 08:00,28,12.64,12.67,12.63,12.67,61
20160501|2015-07-28 08:30,28,12.64,12.65,12.62,12.62,95
20160501|2015-07-28 09:00,28,12.63,12.63,12.57,12.58,260
20160501|2015-07-28 09:30,28,12.6,12.62,12.58,12.6,56
20160501|2015-07-28 10:00,28,12.6,12.6,12.59,12.6,151
20160501|2015-07-28 10:30,28,12.61,12.62,12.59,12.6,158
20160501|2015-07-28 11:00,28,12.58,12.58,12.54,12.54,120
20160501|2015-07-28 11:30,28,12.55,12.56,12.5,12.5,644
20160501|2015-07-29 02:30,29,12.6,12.62,12.6,12.61,283
20160501|2015-07-29 03:00,29,12.63,12.64,12.63,12.64,4
20160501|2015-07-29 03:30,29,12.65,12.65,12.65,12.65,1
20160501|2015-07-29 04:00,29,12.69,12.73,12.69,12.73,51
20160501|2015-07-29 04:30,29,12.68,12.69,12.68,12.69,2
20160501|2015-07-29 05:00,29,12.71,12.71,12.7,12.7,6
20160501|2015-07-29 05:30,29,12.7,12.7,12.66,12.66,33
20160501|2015-07-29 06:00,29,12.67,12.67,12.66,12.66,9
20160501|2015-07-29 06:30,29,12.67,12.67,12.58,12.58,72
20160501|2015-07-29 07:00,29,12.62,12.68,12.6,12.68,141
20160501|2015-07-29 07:30,29,12.66,12.69,12.66,12.69,19
20160501|2015-07-29 08:00,29,12.68,12.69,12.66,12.67,18
20160501|2015-07-29 08:30,29,12.68,12.68,12.64,12.67,32
20160501|2015-07-29 09:00,29,12.65,12.66,12.64,12.65,77
20160501|2015-07-29 09:30,29,12.66,12.88,12.65,12.81,650
20160501|2015-07-29 10:00,29,12.81,12.83,12.75,12.79,109
20160501|2015-07-29 10:30,29,12.78,12.78,12.76,12.77,299
20160501|2015-07-29 11:00,29,12.78,12.79,12.76,12.76,192
20160501|2015-07-29 11:30,29,12.76,12.77,12.69,12.7,745
20160501|2015-07-30 02:30,30,12.72,12.83,12.72,12.83,196
20160501|2015-07-30 04:00,30,12.83,12.83,12.8,12.81,25
20160501|2015-07-30 04:30,30,12.81,12.81,12.81,12.81,73
20160501|2015-07-30 05:30,30,12.8,12.82,12.79,12.82,8
20160501|2015-07-30 06:00,30,12.81,12.81,12.77,12.8,54
20160501|2015-07-30 06:30,30,12.81,12.81,12.76,12.81,30
20160501|2015-07-30 07:00,30,12.75,12.83,12.75,12.75,61
20160501|2015-07-30 07:30,30,12.77,12.77,12.71,12.72,93
20160501|2015-07-30 08:00,30,12.75,12.79,12.75,12.78,91
20160501|2015-07-30 08:30,30,12.77,12.81,12.77,12.8,127
20160501|2015-07-30 09:00,30,12.8,12.8,12.74,12.76,37
20160501|2015-07-30 09:30,30,12.74,12.74,12.7,12.73,164
20160501|2015-07-30 10:00,30,12.73,12.76,12.7,12.71,57
20160501|2015-07-30 10:30,30,12.72,12.73,12.7,12.73,30
20160501|2015-07-30 11:00,30,12.69,12.7,12.61,12.62,381
20160501|2015-07-30 11:30,30,12.62,12.66,12.59,12.61,333
20160501|2015-07-31 02:30,31,12.6,12.64,12.6,12.61,150
20160501|2015-07-31 03:00,31,12.61,12.61,12.61,12.61,41
20160501|2015-07-31 03:30,31,12.61,12.61,12.61,12.61,3
20160501|2015-07-31 04:00,31,12.62,12.62,12.62,12.62,1
20160501|2015-07-31 04:30,31,12.61,12.61,12.61,12.61,1
20160501|2015-07-31 05:00,31,12.62,12.62,12.62,12.62,8
20160501|2015-07-31 05:30,31,12.6,12.62,12.6,12.62,6
20160501|2015-07-31 06:00,31,12.62,12.62,12.6,12.6,6
20160501|2015-07-31 06:30,31,12.62,12.64,12.58,12.59,43
20160501|2015-07-31 07:00,31,12.59,12.62,12.56,12.62,15
20160501|2015-07-31 07:30,31,12.62,12.66,12.62,12.62,52
20160501|2015-07-31 08:00,31,12.6,12.66,12.6,12.66,99
20160501|2015-07-31 08:30,31,12.64,12.64,12.54,12.54,40
20160501|2015-07-31 09:00,31,12.54,12.55,12.51,12.55,140
20160501|2015-07-31 09:30,31,12.54,12.59,12.54,12.59,243
20160501|2015-07-31 10:00,31,12.58,12.65,12.58,12.64,185
20160501|2015-07-31 10:30,31,12.61,12.61,12.56,12.57,115
20160501|2015-07-31 11:00,31,12.56,12.56,12.54,12.55,95
20160501|2015-07-31 11:30,31,12.55,12.55,12.48,12.53,95
20160501|2015-08-03 02:30,3,12.5,12.5,12.46,12.49,87
20160501|2015-08-03 03:00,3,12.49,12.49,12.45,12.46,22
20160501|2015-08-03 03:30,3,12.44,12.46,12.43,12.43,165
20160501|2015-08-03 05:00,3,12.44,12.44,12.43,12.44,15
20160501|2015-08-03 05:30,3,12.44,12.44,12.43,12.43,80
20160501|2015-08-03 06:00,3,12.42,12.42,12.42,12.42,1
20160501|2015-08-03 06:30,3,12.4,12.4,12.38,12.38,178
20160501|2015-08-03 07:00,3,12.37,12.39,12.32,12.32,183
20160501|2015-08-03 07:30,3,12.32,12.34,12.29,12.3,483
20160501|2015-08-03 08:00,3,12.31,12.34,12.31,12.33,36
20160501|2015-08-03 08:30,3,12.33,12.37,12.33,12.34,86
20160501|2015-08-03 09:00,3,12.35,12.37,12.32,12.32,75
20160501|2015-08-03 09:30,3,12.35,12.36,12.32,12.32,61
20160501|2015-08-03 10:00,3,12.33,12.37,12.32,12.37,124
20160501|2015-08-03 10:30,3,12.37,12.37,12.35,12.35,30
20160501|2015-08-03 11:00,3,12.33,12.34,12.33,12.34,39
20160501|2015-08-03 11:30,3,12.35,12.35,12.25,12.26,681
20160501|2015-08-04 02:30,4,12.26,12.28,12.26,12.27,21
20160501|2015-08-04 03:00,4,12.28,12.28,12.28,12.28,45
20160501|2015-08-04 03:30,4,12.29,12.3,12.29,12.3,23
20160501|2015-08-04 04:00,4,12.3,12.3,12.3,12.3,5
20160501|2015-08-04 04:30,4,12.31,12.32,12.31,12.32,4
20160501|2015-08-04 05:00,4,12.33,12.36,12.33,12.35,58
20160501|2015-08-04 05:30,4,12.31,12.34,12.31,12.34,50
20160501|2015-08-04 06:00,4,12.33,12.36,12.33,12.36,32
20160501|2015-08-04 06:30,4,12.36,12.36,12.31,12.31,36
20160501|2015-08-04 07:00,4,12.32,12.32,12.22,12.22,188
20160501|2015-08-04 07:30,4,12.23,12.24,12.21,12.22,203
20160501|2015-08-04 08:00,4,12.2,12.23,12.19,12.23,57
20160501|2015-08-04 08:30,4,12.23,12.24,12.21,12.24,159
20160501|2015-08-04 09:00,4,12.24,12.32,12.23,12.3,258
20160501|2015-08-04 09:30,4,12.3,12.31,12.27,12.27,217
20160501|2015-08-04 10:00,4,12.27,12.29,12.27,12.29,36
20160501|2015-08-04 10:30,4,12.3,12.35,12.28,12.31,88
20160501|2015-08-04 11:00,4,12.31,12.33,12.31,12.32,59
20160501|2015-08-04 11:30,4,12.32,12.37,12.31,12.36,337
20160501|2015-08-05 02:30,5,12.38,12.39,12.38,12.39,7
20160501|2015-08-05 03:00,5,12.37,12.38,12.37,12.38,41
20160501|2015-08-05 03:30,5,12.34,12.34,12.34,12.34,1
20160501|2015-08-05 04:00,5,12.31,12.31,12.31,12.31,2
20160501|2015-08-05 04:30,5,12.3,12.31,12.3,12.31,8
20160501|2015-08-05 06:30,5,12.32,12.33,12.32,12.33,38
20160501|2015-08-05 07:00,5,12.32,12.35,12.29,12.3,121
20160501|2015-08-05 07:30,5,12.3,12.3,12.27,12.3,94
20160501|2015-08-05 08:00,5,12.32,12.32,12.26,12.26,23
20160501|2015-08-05 08:30,5,12.26,12.26,12.19,12.22,517
20160501|2015-08-05 09:00,5,12.22,12.23,12.2,12.22,27
20160501|2015-08-05 09:30,5,12.28,12.29,12.23,12.25,98
20160501|2015-08-05 10:00,5,12.23,12.25,12.2,12.22,82
20160501|2015-08-05 10:30,5,12.22,12.22,12.2,12.21,95
20160501|2015-08-05 11:00,5,12.19,12.2,12.19,12.2,14
20160501|2015-08-05 11:30,5,12.17,12.17,12.11,12.12,625
20160501|2015-08-06 02:30,6,12.08,12.09,12.01,12.02,214
20160501|2015-08-06 03:00,6,12.03,12.06,12.03,12.05,53
20160501|2015-08-06 03:30,6,12.05,12.07,12.05,12.07,34
20160501|2015-08-06 04:00,6,12.09,12.1,12.09,12.1,33
20160501|2015-08-06 04:30,6,12.07,12.07,12.05,12.07,38
20160501|2015-08-06 05:00,6,12.06,12.07,12.06,12.07,6
20160501|2015-08-06 05:30,6,12.08,12.11,12.08,12.1,30
20160501|2015-08-06 06:00,6,12.12,12.12,12.07,12.07,9
20160501|2015-08-06 06:30,6,12.06,12.08,12.06,12.08,18
20160501|2015-08-06 07:00,6,12.06,12.08,12,12.01,153
20160501|2015-08-06 07:30,6,12,12.1,12,12.09,190
20160501|2015-08-06 08:00,6,12.08,12.12,12.08,12.11,80
20160501|2015-08-06 08:30,6,12.1,12.11,12.05,12.05,34
20160501|2015-08-06 09:00,6,12.06,12.07,12.01,12.03,83
20160501|2015-08-06 09:30,6,12.02,12.03,11.97,11.99,174
20160501|2015-08-06 10:00,6,11.99,11.99,11.94,11.95,145
20160501|2015-08-06 10:30,6,11.94,11.96,11.92,11.93,256
20160501|2015-08-06 11:00,6,11.96,11.96,11.93,11.94,76
20160501|2015-08-06 11:30,6,11.93,11.95,11.9,11.94,166
20160501|2015-08-07 02:30,7,11.95,12,11.95,11.98,116
20160501|2015-08-07 03:00,7,12,12.02,12,12.02,14
20160501|2015-08-07 03:30,7,12.02,12.05,12.02,12.04,41
20160501|2015-08-07 04:00,7,12.06,12.06,12.06,12.06,3
20160501|2015-08-07 05:00,7,12.05,12.1,12.05,12.1,31
20160501|2015-08-07 05:30,7,12.1,12.13,12.09,12.11,167
20160501|2015-08-07 06:00,7,12.09,12.09,12.06,12.06,6
20160501|2015-08-07 06:30,7,12.07,12.07,12.07,12.07,1
20160501|2015-08-07 07:00,7,12.07,12.1,12.06,12.06,164
20160501|2015-08-07 07:30,7,12.04,12.04,11.96,12.03,607
20160501|2015-08-07 08:00,7,12.06,12.1,12.02,12.09,188
20160501|2015-08-07 08:30,7,12.09,12.16,12.09,12.16,172
20160501|2015-08-07 09:00,7,12.16,12.19,12.15,12.15,223
20160501|2015-08-07 09:30,7,12.13,12.17,12.12,12.15,61
20160501|2015-08-07 10:00,7,12.15,12.16,12.12,12.12,266
20160501|2015-08-07 10:30,7,12.12,12.12,12.04,12.05,88
20160501|2015-08-07 11:00,7,12.05,12.06,12,12.03,206
20160501|2015-08-07 11:30,7,12.04,12.06,12,12.04,213
20160501|2015-08-10 02:30,10,12.02,12.02,11.93,11.93,50
20160501|2015-08-10 03:00,10,11.96,12,11.96,12,20
20160501|2015-08-10 03:30,10,11.99,11.99,11.98,11.98,4
20160501|2015-08-10 04:00,10,11.98,11.98,11.98,11.98,3
20160501|2015-08-10 04:30,10,11.95,11.95,11.94,11.94,4
20160501|2015-08-10 05:00,10,11.94,11.96,11.9,11.9,42
20160501|2015-08-10 05:30,10,11.94,11.94,11.94,11.94,2
20160501|2015-08-10 06:30,10,11.97,11.98,11.95,11.97,40
20160501|2015-08-10 07:00,10,11.97,11.97,11.92,11.92,126
20160501|2015-08-10 07:30,10,11.92,11.93,11.9,11.92,58
20160501|2015-08-10 08:00,10,11.93,11.93,11.87,11.88,153
20160501|2015-08-10 08:30,10,11.87,11.9,11.86,11.87,106
20160501|2015-08-10 09:00,10,11.86,11.89,11.86,11.88,59
20160501|2015-08-10 09:30,10,11.88,11.88,11.84,11.87,257
20160501|2015-08-10 10:00,10,11.87,11.87,11.83,11.83,171
20160501|2015-08-10 10:30,10,11.83,11.86,11.8,11.83,205
20160501|2015-08-10 11:00,10,11.86,11.93,11.83,11.93,137
20160501|2015-08-10 11:30,10,11.93,12.02,11.86,12,241
20160501|2015-08-11 02:30,11,12.06,12.08,12.01,12.07,142
20160501|2015-08-11 03:00,11,12.08,12.1,12.07,12.1,25
20160501|2015-08-11 03:30,11,12.07,12.07,12.07,12.07,1
20160501|2015-08-11 04:00,11,12.06,12.07,12.04,12.06,21
20160501|2015-08-11 04:30,11,12.07,12.07,12.03,12.06,32
20160501|2015-08-11 05:00,11,12.05,12.06,12.05,12.05,58
20160501|2015-08-11 05:30,11,12.03,12.03,12.03,12.03,24
20160501|2015-08-11 06:00,11,12.05,12.06,12.05,12.06,10
20160501|2015-08-11 06:30,11,12.05,12.11,12.05,12.09,48
20160501|2015-08-11 07:00,11,12.06,12.06,11.99,12,110
20160501|2015-08-11 07:30,11,11.99,12.02,11.96,11.98,78
20160501|2015-08-11 08:00,11,11.99,11.99,11.92,11.92,50
20160501|2015-08-11 08:30,11,11.9,11.94,11.85,11.86,302
20160501|2015-08-11 09:00,11,11.86,11.87,11.83,11.86,291
20160501|2015-08-11 09:30,11,11.85,11.87,11.82,11.87,208
20160501|2015-08-11 10:00,11,11.88,11.97,11.86,11.92,238
20160501|2015-08-11 10:30,11,11.92,12,11.91,12,63
20160501|2015-08-11 11:00,11,12.01,12.05,12.01,12.04,127
20160501|2015-08-11 11:30,11,12.04,12.06,12,12.02,438
20160501|2015-08-12 02:30,12,12.04,12.08,12.02,12.04,107
20160501|2015-08-12 03:00,12,12.04,12.05,12.04,12.05,12
20160501|2015-08-12 03:30,12,12.07,12.08,12.07,12.08,28
20160501|2015-08-12 04:00,12,12.07,12.1,12.07,12.1,12
20160501|2015-08-12 05:00,12,12.08,12.08,12.07,12.07,84
20160501|2015-08-12 06:00,12,12.07,12.07,12.04,12.04,15
20160501|2015-08-12 06:30,12,12.03,12.03,12.02,12.03,15
20160501|2015-08-12 07:00,12,12.06,12.06,12.03,12.06,50
20160501|2015-08-12 07:30,12,12.06,12.06,12.02,12.03,97
20160501|2015-08-12 08:00,12,12.04,12.04,11.94,11.97,167
20160501|2015-08-12 08:30,12,11.95,11.96,11.93,11.93,47
20160501|2015-08-12 09:00,12,11.94,11.97,11.92,11.93,113
20160501|2015-08-12 09:30,12,11.93,11.97,11.92,11.96,162
20160501|2015-08-12 10:00,12,11.94,12.02,11.94,12.02,75
20160501|2015-08-12 10:30,12,12,12.01,11.97,11.99,142
20160501|2015-08-12 11:00,12,11.98,11.98,11.87,11.89,427
20160501|2015-08-12 11:30,12,11.89,11.98,11.83,11.98,401
20160501|2015-08-13 02:30,13,11.99,11.99,11.95,11.98,69
20160501|2015-08-13 03:00,13,11.99,11.99,11.99,11.99,12
20160501|2015-08-13 03:30,13,11.99,12,11.99,12,13
20160501|2015-08-13 04:00,13,12.03,12.03,12.03,12.03,45
20160501|2015-08-13 04:30,13,12.02,12.06,12.02,12.06,19
20160501|2015-08-13 05:00,13,12.02,12.02,12,12.01,5
20160501|2015-08-13 05:30,13,12,12,12,12,2
20160501|2015-08-13 06:00,13,12.01,12.01,12.01,12.01,1
20160501|2015-08-13 06:30,13,12,12,11.94,11.99,83
20160501|2015-08-13 07:00,13,11.99,12.04,11.97,12,87
20160501|2015-08-13 07:30,13,12.03,12.03,12,12.01,23
20160501|2015-08-13 08:00,13,12.03,12.03,12.01,12.03,111
20160501|2015-08-13 08:30,13,12.03,12.03,11.98,11.98,201
20160501|2015-08-13 09:00,13,11.99,12,11.96,12,108
20160501|2015-08-13 09:30,13,12,12.01,11.96,11.96,231
20160501|2015-08-13 10:00,13,11.95,11.95,11.87,11.87,230
20160501|2015-08-13 10:30,13,11.87,11.9,11.86,11.9,124
20160501|2015-08-13 11:00,13,11.89,11.91,11.86,11.91,63
20160501|2015-08-13 11:30,13,11.9,11.95,11.89,11.94,447
20160501|2015-08-14 02:30,14,11.92,11.98,11.9,11.95,26
20160501|2015-08-14 03:00,14,11.98,11.98,11.97,11.97,2
20160501|2015-08-14 04:00,14,11.99,12,11.99,12,21
20160501|2015-08-14 05:00,14,11.96,11.96,11.92,11.92,3
20160501|2015-08-14 05:30,14,11.9,11.9,11.9,11.9,14
20160501|2015-08-14 06:00,14,11.89,11.89,11.87,11.89,49
20160501|2015-08-14 06:30,14,11.89,11.89,11.88,11.88,9
20160501|2015-08-14 07:00,14,11.86,11.92,11.86,11.91,18
20160501|2015-08-14 07:30,14,11.94,11.94,11.93,11.94,7
20160501|2015-08-14 08:00,14,11.93,11.93,11.86,11.9,59
20160501|2015-08-14 08:30,14,11.89,11.98,11.89,11.97,76
20160501|2015-08-14 09:00,14,11.97,11.98,11.93,11.94,40
20160501|2015-08-14 09:30,14,11.97,12.03,11.97,11.99,267
20160501|2015-08-14 10:00,14,11.98,12.01,11.98,12,138
20160501|2015-08-14 10:30,14,12,12.03,12,12.03,44
20160501|2015-08-14 11:00,14,12,12.01,11.97,11.98,83
20160501|2015-08-14 11:30,14,11.98,12.03,11.97,12.01,246
20160501|2015-08-17 02:30,17,12.01,12.01,12,12,49
20160501|2015-08-17 03:00,17,11.98,11.98,11.87,11.89,171
20160501|2015-08-17 03:30,17,11.9,11.91,11.9,11.91,21
20160501|2015-08-17 04:00,17,11.88,11.91,11.88,11.91,6
20160501|2015-08-17 04:30,17,11.91,11.92,11.91,11.92,34
20160501|2015-08-17 05:30,17,11.92,11.92,11.91,11.91,13
20160501|2015-08-17 06:00,17,11.91,11.91,11.91,11.91,1
20160501|2015-08-17 06:30,17,11.92,11.92,11.92,11.92,3
20160501|2015-08-17 07:00,17,11.91,11.96,11.91,11.91,120
20160501|2015-08-17 07:30,17,11.92,11.96,11.91,11.96,29
20160501|2015-08-17 08:00,17,11.94,11.94,11.91,11.91,115
20160501|2015-08-17 08:30,17,11.92,11.94,11.91,11.94,65
20160501|2015-08-17 09:00,17,11.95,11.96,11.94,11.96,29
20160501|2015-08-17 09:30,17,11.97,11.97,11.96,11.96,51
20160501|2015-08-17 10:00,17,11.96,11.96,11.93,11.93,10
20160501|2015-08-17 10:30,17,11.92,11.95,11.92,11.95,27
20160501|2015-08-17 11:00,17,11.95,11.96,11.92,11.92,36
20160501|2015-08-17 11:30,17,11.93,12,11.93,12,371
20160501|2015-08-18 02:30,18,11.99,11.99,11.83,11.86,222
20160501|2015-08-18 03:00,18,11.88,11.93,11.88,11.93,5
20160501|2015-08-18 03:30,18,11.91,11.92,11.91,11.92,22
20160501|2015-08-18 04:00,18,11.92,11.92,11.92,11.92,7
20160501|2015-08-18 04:30,18,11.92,11.92,11.89,11.89,44
20160501|2015-08-18 05:00,18,11.9,11.9,11.9,11.9,4
20160501|2015-08-18 05:30,18,11.92,11.92,11.92,11.92,10
20160501|2015-08-18 06:00,18,11.94,11.94,11.92,11.92,8
20160501|2015-08-18 06:30,18,11.93,11.97,11.93,11.96,111
20160501|2015-08-18 07:00,18,11.96,11.98,11.93,11.95,62
20160501|2015-08-18 07:30,18,11.97,11.97,11.92,11.93,86
20160501|2015-08-18 08:00,18,11.91,11.92,11.91,11.92,8
20160501|2015-08-18 08:30,18,11.92,11.92,11.9,11.92,29
20160501|2015-08-18 09:00,18,11.92,11.96,11.92,11.96,11
20160501|2015-08-18 09:30,18,11.97,12.11,11.97,12.07,156
20160501|2015-08-18 10:00,18,12.08,12.18,12.08,12.16,129
20160501|2015-08-18 10:30,18,12.17,12.22,12.15,12.15,137
20160501|2015-08-18 11:00,18,12.17,12.17,12.1,12.1,323
20160501|2015-08-18 11:30,18,12.11,12.17,12.09,12.1,542
20160501|2015-08-19 02:30,19,12.11,12.11,12.07,12.09,80
20160501|2015-08-19 03:00,19,12.09,12.09,12.08,12.08,109
20160501|2015-08-19 03:30,19,12.08,12.09,12.08,12.09,23
20160501|2015-08-19 04:00,19,12.08,12.11,12.08,12.1,111
20160501|2015-08-19 04:30,19,12.11,12.11,12.1,12.1,44
20160501|2015-08-19 05:00,19,12.11,12.11,12.11,12.11,37
20160501|2015-08-19 05:30,19,12.13,12.13,12.13,12.13,12
20160501|2015-08-19 06:00,19,12.13,12.13,12.1,12.1,30
20160501|2015-08-19 06:30,19,12.1,12.11,12.1,12.11,10
20160501|2015-08-19 07:00,19,12.11,12.13,12.06,12.07,136
20160501|2015-08-19 07:30,19,12.06,12.08,12.02,12.04,158
20160501|2015-08-19 08:00,19,12.04,12.05,12.01,12.02,79
20160501|2015-08-19 08:30,19,12.02,12.07,12.02,12.07,141
20160501|2015-08-19 09:00,19,12.08,12.08,12.02,12.04,72
20160501|2015-08-19 09:30,19,12.04,12.05,12.02,12.03,136
20160501|2015-08-19 10:00,19,12.03,12.05,12,12.01,249
20160501|2015-08-19 10:30,19,12.01,12.02,11.96,11.97,80
20160501|2015-08-19 11:00,19,11.97,12.01,11.96,11.97,50
20160501|2015-08-19 11:30,19,11.99,12,11.94,11.99,370
20160501|2015-08-20 02:30,20,12.01,12.01,11.99,12,8
20160501|2015-08-20 03:00,20,11.98,11.98,11.97,11.98,38
20160501|2015-08-20 03:30,20,11.97,11.97,11.97,11.97,4
20160501|2015-08-20 05:00,20,11.97,11.97,11.97,11.97,5
20160501|2015-08-20 05:30,20,11.96,11.96,11.9,11.91,137
20160501|2015-08-20 06:00,20,11.9,11.9,11.9,11.9,6
20160501|2015-08-20 06:30,20,11.9,11.9,11.88,11.88,16
20160501|2015-08-20 07:00,20,11.87,11.87,11.82,11.85,246
20160501|2015-08-20 07:30,20,11.87,11.9,11.86,11.86,42
20160501|2015-08-20 08:00,20,11.86,11.88,11.83,11.85,93
20160501|2015-08-20 08:30,20,11.86,11.9,11.85,11.89,23
20160501|2015-08-20 09:00,20,11.89,11.89,11.85,11.87,22
20160501|2015-08-20 09:30,20,11.92,11.93,11.88,11.91,231
20160501|2015-08-20 10:00,20,11.93,11.98,11.93,11.97,241
20160501|2015-08-20 10:30,20,11.96,12.01,11.96,11.97,167
20160501|2015-08-20 11:00,20,11.99,12,11.95,11.97,218
20160501|2015-08-20 11:30,20,11.97,12.01,11.96,12,381
20160501|2015-08-21 02:30,21,12.01,12.01,11.97,11.97,211
20160501|2015-08-21 03:00,21,11.96,11.96,11.94,11.94,7
20160501|2015-08-21 04:00,21,11.95,11.95,11.95,11.95,3
20160501|2015-08-21 04:30,21,11.94,11.94,11.93,11.93,15
20160501|2015-08-21 06:30,21,11.93,11.95,11.93,11.95,16
20160501|2015-08-21 07:00,21,11.95,11.99,11.9,11.91,202
20160501|2015-08-21 07:30,21,11.93,11.99,11.93,11.93,24
20160501|2015-08-21 08:00,21,11.92,11.93,11.88,11.88,98
20160501|2015-08-21 08:30,21,11.89,11.9,11.89,11.89,39
20160501|2015-08-21 09:00,21,11.9,11.9,11.83,11.85,152
20160501|2015-08-21 09:30,21,11.84,11.85,11.75,11.75,204
20160501|2015-08-21 10:00,21,11.76,11.78,11.74,11.75,461
20160501|2015-08-21 10:30,21,11.75,11.76,11.74,11.76,40
20160501|2015-08-21 11:00,21,11.76,11.82,11.76,11.82,246
20160501|2015-08-21 11:30,21,11.81,11.81,11.73,11.73,310
20160501|2015-08-24 02:30,24,11.67,11.68,11.48,11.6,1063
20160501|2015-08-24 03:00,24,11.57,11.59,11.56,11.56,32
20160501|2015-08-24 04:00,24,11.56,11.56,11.54,11.54,9
20160501|2015-08-24 04:30,24,11.57,11.57,11.57,11.57,4
20160501|2015-08-24 05:00,24,11.56,11.57,11.55,11.55,55
20160501|2015-08-24 05:30,24,11.56,11.56,11.56,11.56,5
20160501|2015-08-24 06:00,24,11.55,11.55,11.53,11.53,7
20160501|2015-08-24 06:30,24,11.53,11.53,11.52,11.52,41
20160501|2015-08-24 07:00,24,11.51,11.58,11.47,11.58,151
20160501|2015-08-24 07:30,24,11.59,11.59,11.57,11.58,56
20160501|2015-08-24 08:00,24,11.59,11.59,11.48,11.48,206
20160501|2015-08-24 08:30,24,11.48,11.55,11.44,11.55,126
20160501|2015-08-24 09:00,24,11.55,11.61,11.53,11.61,115
20160501|2015-08-24 09:30,24,11.61,11.61,11.58,11.58,102
20160501|2015-08-24 10:00,24,11.59,11.6,11.58,11.6,53
20160501|2015-08-24 10:30,24,11.6,11.63,11.55,11.63,174
20160501|2015-08-24 11:00,24,11.63,11.64,11.63,11.64,35
20160501|2015-08-24 11:30,24,11.64,11.71,11.64,11.7,204
20160501|2015-08-25 02:30,25,11.78,11.84,11.76,11.84,103
20160501|2015-08-25 03:00,25,11.84,11.88,11.81,11.88,26
20160501|2015-08-25 03:30,25,11.88,11.89,11.87,11.88,46
20160501|2015-08-25 04:00,25,11.9,11.93,11.89,11.89,58
20160501|2015-08-25 04:30,25,11.87,11.87,11.84,11.87,11
20160501|2015-08-25 05:00,25,11.89,11.9,11.86,11.87,273
20160501|2015-08-25 05:30,25,11.87,11.87,11.85,11.85,69
20160501|2015-08-25 06:00,25,11.85,11.85,11.85,11.85,2
20160501|2015-08-25 06:30,25,11.83,11.84,11.8,11.8,246
20160501|2015-08-25 07:00,25,11.84,11.87,11.81,11.86,336
20160501|2015-08-25 07:30,25,11.85,11.9,11.85,11.89,112
20160501|2015-08-25 08:00,25,11.88,11.88,11.83,11.85,75
20160501|2015-08-25 08:30,25,11.85,11.85,11.74,11.75,285
20160501|2015-08-25 09:00,25,11.76,11.81,11.76,11.81,42
20160501|2015-08-25 09:30,25,11.82,11.82,11.77,11.77,20
20160501|2015-08-25 10:00,25,11.78,11.79,11.76,11.79,148
20160501|2015-08-25 10:30,25,11.79,11.82,11.79,11.79,88
20160501|2015-08-25 11:00,25,11.81,11.81,11.77,11.8,306
20160501|2015-08-25 11:30,25,11.81,11.87,11.79,11.87,653
20160501|2015-08-26 02:30,26,11.86,11.86,11.72,11.74,346
20160501|2015-08-26 03:00,26,11.74,11.76,11.74,11.76,48
20160501|2015-08-26 03:30,26,11.76,11.77,11.76,11.77,7
20160501|2015-08-26 04:00,26,11.78,11.78,11.73,11.73,28
20160501|2015-08-26 04:30,26,11.75,11.75,11.73,11.73,33
20160501|2015-08-26 05:00,26,11.74,11.74,11.74,11.74,8
20160501|2015-08-26 06:00,26,11.76,11.78,11.76,11.78,7
20160501|2015-08-26 07:00,26,11.74,11.86,11.74,11.82,195
20160501|2015-08-26 07:30,26,11.81,11.82,11.7,11.7,554
20160501|2015-08-26 08:00,26,11.7,11.77,11.7,11.76,93
20160501|2015-08-26 08:30,26,11.75,11.76,11.71,11.76,159
20160501|2015-08-26 09:00,26,11.77,11.77,11.71,11.73,381
20160501|2015-08-26 09:30,26,11.74,11.77,11.72,11.74,160
20160501|2015-08-26 10:00,26,11.74,11.77,11.72,11.75,242
20160501|2015-08-26 10:30,26,11.77,11.77,11.72,11.73,206
20160501|2015-08-26 11:00,26,11.78,11.79,11.78,11.79,49
20160501|2015-08-26 11:30,26,11.79,11.79,11.69,11.71,643
20160501|2015-08-27 02:30,27,11.74,11.81,11.74,11.76,80
20160501|2015-08-27 03:00,27,11.76,11.76,11.76,11.76,2
20160501|2015-08-27 03:30,27,11.76,11.76,11.76,11.76,19
20160501|2015-08-27 04:00,27,11.79,11.84,11.79,11.81,38
20160501|2015-08-27 04:30,27,11.84,11.84,11.84,11.84,3
20160501|2015-08-27 05:00,27,11.84,11.84,11.83,11.83,15
20160501|2015-08-27 05:30,27,11.82,11.82,11.79,11.79,184
20160501|2015-08-27 06:00,27,11.79,11.79,11.78,11.78,40
20160501|2015-08-27 06:30,27,11.79,11.79,11.79,11.79,3
20160501|2015-08-27 07:00,27,11.8,11.85,11.78,11.85,697
20160501|2015-08-27 07:30,27,11.84,11.89,11.83,11.88,309
20160501|2015-08-27 08:00,27,11.89,11.93,11.89,11.93,225
20160501|2015-08-27 08:30,27,11.94,11.94,11.9,11.92,16
20160501|2015-08-27 09:00,27,11.92,11.98,11.91,11.94,141
20160501|2015-08-27 09:30,27,11.94,12,11.94,11.99,209
20160501|2015-08-27 10:00,27,11.99,12,11.94,12,101
20160501|2015-08-27 10:30,27,11.99,12,11.93,11.94,174
20160501|2015-08-27 11:00,27,11.97,11.99,11.97,11.98,153
20160501|2015-08-27 11:30,27,11.97,12.05,11.97,12.01,480
20160501|2015-08-28 02:30,28,12.06,12.06,11.99,12,29
20160501|2015-08-28 03:00,28,11.98,11.98,11.98,11.98,1
20160501|2015-08-28 03:30,28,11.97,11.99,11.97,11.99,46
20160501|2015-08-28 04:00,28,12,12,12,12,3
20160501|2015-08-28 04:30,28,12.01,12.05,12.01,12.05,11
20160501|2015-08-28 05:00,28,12.03,12.11,12.03,12.09,87
20160501|2015-08-28 05:30,28,12.08,12.08,12.06,12.06,4
20160501|2015-08-28 07:00,28,12.07,12.08,12.03,12.06,308
20160501|2015-08-28 07:30,28,12.07,12.09,12.06,12.08,106
20160501|2015-08-28 08:00,28,12.07,12.07,11.93,12.01,97
20160501|2015-08-28 08:30,28,12,12.06,11.96,12.04,239
20160501|2015-08-28 09:00,28,12.04,12.06,12.02,12.06,65
20160501|2015-08-28 09:30,28,12.06,12.06,11.96,11.97,34
20160501|2015-08-28 10:00,28,12.02,12.05,11.96,12,95
20160501|2015-08-28 10:30,28,12,12,11.95,11.98,205
20160501|2015-08-28 11:00,28,11.97,12.02,11.96,12.02,22
20160501|2015-08-28 11:30,28,12.02,12.08,11.99,12.02,479
20160501|2015-08-31 06:30,31,12.08,12.08,11.99,11.99,60
20160501|2015-08-31 07:00,31,11.99,12.01,11.93,11.97,396
20160501|2015-08-31 07:30,31,11.94,11.94,11.89,11.9,148
20160501|2015-08-31 08:00,31,11.9,11.92,11.79,11.79,198
20160501|2015-08-31 08:30,31,11.78,11.8,11.71,11.75,289
20160501|2015-08-31 09:00,31,11.76,11.84,11.74,11.81,162
20160501|2015-08-31 09:30,31,11.81,11.85,11.79,11.79,248
20160501|2015-08-31 10:00,31,11.81,11.87,11.81,11.86,126
20160501|2015-08-31 10:30,31,11.87,11.93,11.85,11.9,200
20160501|2015-08-31 11:00,31,11.92,11.95,11.89,11.91,89
20160501|2015-08-31 11:30,31,11.9,11.97,11.88,11.93,455
20160501|2015-09-01 02:30,1,11.95,11.98,11.9,11.91,55
20160501|2015-09-01 03:00,1,11.87,11.87,11.84,11.84,10
20160501|2015-09-01 03:30,1,11.84,11.85,11.83,11.85,14
20160501|2015-09-01 04:00,1,11.86,11.91,11.86,11.91,56
20160501|2015-09-01 05:00,1,11.95,11.95,11.95,11.95,1
20160501|2015-09-01 05:30,1,11.95,11.95,11.95,11.95,1
20160501|2015-09-01 06:30,1,11.93,11.93,11.9,11.9,4
20160501|2015-09-01 07:00,1,11.9,11.94,11.84,11.85,164
20160501|2015-09-01 07:30,1,11.85,11.9,11.85,11.9,109
20160501|2015-09-01 08:00,1,11.87,11.9,11.83,11.87,79
20160501|2015-09-01 08:30,1,11.86,11.9,11.86,11.87,216
20160501|2015-09-01 09:00,1,11.87,11.91,11.86,11.91,154
20160501|2015-09-01 09:30,1,11.92,11.93,11.89,11.91,158
20160501|2015-09-01 10:00,1,11.93,11.93,11.9,11.92,263
20160501|2015-09-01 10:30,1,11.93,11.96,11.9,11.9,209
20160501|2015-09-01 11:00,1,11.9,11.95,11.9,11.95,329
20160501|2015-09-01 11:30,1,11.94,11.98,11.88,11.89,208
20160501|2015-09-02 02:30,2,11.92,11.92,11.87,11.88,122
20160501|2015-09-02 03:00,2,11.89,11.89,11.88,11.88,64
20160501|2015-09-02 03:30,2,11.87,11.87,11.84,11.85,96
20160501|2015-09-02 04:00,2,11.85,11.85,11.85,11.85,31
20160501|2015-09-02 04:30,2,11.83,11.84,11.82,11.84,75
20160501|2015-09-02 05:00,2,11.88,11.88,11.88,11.88,50
20160501|2015-09-02 05:30,2,11.89,11.89,11.89,11.89,3
20160501|2015-09-02 06:00,2,11.91,11.91,11.89,11.89,18
20160501|2015-09-02 06:30,2,11.89,12.03,11.87,11.98,225
20160501|2015-09-02 07:00,2,12,12.04,11.87,12.02,909
20160501|2015-09-02 07:30,2,12.02,12.1,11.94,12,1641
20160501|2015-09-02 08:00,2,12,12.01,11.95,11.96,709
20160501|2015-09-02 08:30,2,11.96,11.97,11.93,11.95,283
20160501|2015-09-02 09:00,2,11.95,11.96,11.87,11.87,410
20160501|2015-09-02 09:30,2,11.87,11.89,11.8,11.83,387
20160501|2015-09-02 10:00,2,11.84,11.94,11.84,11.92,347
20160501|2015-09-02 10:30,2,11.92,11.93,11.86,11.86,311
20160501|2015-09-02 11:00,2,11.86,11.91,11.85,11.9,309
20160501|2015-09-02 11:30,2,11.9,11.9,11.84,11.85,364
20160501|2015-09-03 02:30,3,11.88,11.9,11.83,11.9,151
20160501|2015-09-03 03:00,3,11.92,11.92,11.92,11.92,1
20160501|2015-09-03 03:30,3,11.93,12.02,11.93,12,320
20160501|2015-09-03 04:00,3,12.01,12.03,12.01,12.03,52
20160501|2015-09-03 04:30,3,12.03,12.03,12.01,12.01,19
20160501|2015-09-03 05:00,3,12.01,12.04,12.01,12.03,148
20160501|2015-09-03 05:30,3,12.05,12.11,12.05,12.07,318
20160501|2015-09-03 06:00,3,12.07,12.07,12.03,12.03,122
20160501|2015-09-03 06:30,3,12,12.03,11.99,11.99,74
20160501|2015-09-03 07:00,3,11.99,12,11.91,11.99,532
20160501|2015-09-03 07:30,3,12.01,12.04,11.98,12.01,484
20160501|2015-09-03 08:00,3,12.02,12.04,11.99,12,431
20160501|2015-09-03 08:30,3,12,12.04,11.97,12.03,150
20160501|2015-09-03 09:00,3,12.02,12.12,12.02,12.12,159
20160501|2015-09-03 09:30,3,12.11,12.24,12.11,12.23,1994
20160501|2015-09-03 10:00,3,12.22,12.28,12.22,12.24,850
20160501|2015-09-03 10:30,3,12.26,12.28,12.22,12.27,336
20160501|2015-09-03 11:00,3,12.28,12.29,12.27,12.27,203
20160501|2015-09-03 11:30,3,12.26,12.35,12.22,12.34,2675
20160501|2015-09-04 02:30,4,12.32,12.38,12.32,12.38,292
20160501|2015-09-04 03:00,4,12.39,12.46,12.39,12.45,245
20160501|2015-09-04 03:30,4,12.42,12.44,12.42,12.44,33
20160501|2015-09-04 04:00,4,12.44,12.44,12.41,12.42,57
20160501|2015-09-04 04:30,4,12.4,12.4,12.34,12.37,28
20160501|2015-09-04 05:00,4,12.38,12.38,12.36,12.36,6
20160501|2015-09-04 05:30,4,12.33,12.36,12.33,12.36,5
20160501|2015-09-04 06:00,4,12.38,12.41,12.37,12.4,158
20160501|2015-09-04 06:30,4,12.4,12.4,12.32,12.34,460
20160501|2015-09-04 07:00,4,12.33,12.43,12.33,12.43,368
20160501|2015-09-04 07:30,4,12.43,12.44,12.35,12.35,938
20160501|2015-09-04 08:00,4,12.39,12.42,12.38,12.41,238
20160501|2015-09-04 08:30,4,12.42,12.45,12.41,12.41,175
20160501|2015-09-04 09:00,4,12.42,12.46,12.4,12.46,558
20160501|2015-09-04 09:30,4,12.47,12.51,12.45,12.48,859
20160501|2015-09-04 10:00,4,12.48,12.49,12.36,12.39,678
20160501|2015-09-04 10:30,4,12.39,12.39,12.22,12.26,827
20160501|2015-09-04 11:00,4,12.25,12.31,12.14,12.31,612
20160501|2015-09-04 11:30,4,12.3,12.31,12.23,12.24,578
20160501|2015-09-08 02:30,8,12.22,12.36,12.19,12.25,322
20160501|2015-09-08 03:00,8,12.24,12.24,12.2,12.24,63
20160501|2015-09-08 03:30,8,12.24,12.28,12.19,12.27,119
20160501|2015-09-08 04:00,8,12.28,12.29,12.27,12.27,19
20160501|2015-09-08 04:30,8,12.26,12.26,12.26,12.26,3
20160501|2015-09-08 05:00,8,12.27,12.27,12.25,12.25,4
20160501|2015-09-08 05:30,8,12.26,12.26,12.25,12.25,41
20160501|2015-09-08 06:00,8,12.24,12.28,12.24,12.27,22
20160501|2015-09-08 06:30,8,12.28,12.28,12.28,12.28,20
20160501|2015-09-08 07:00,8,12.33,12.37,12.24,12.28,85
20160501|2015-09-08 07:30,8,12.29,12.42,12.29,12.34,189
20160501|2015-09-08 08:00,8,12.33,12.33,12.29,12.29,125
20160501|2015-09-08 08:30,8,12.29,12.35,12.29,12.3,266
20160501|2015-09-08 09:00,8,12.3,12.33,12.24,12.25,107
20160501|2015-09-08 09:30,8,12.24,12.27,12.22,12.22,175
20160501|2015-09-08 10:00,8,12.21,12.3,12.21,12.25,203
20160501|2015-09-08 10:30,8,12.25,12.25,12.21,12.25,66
20160501|2015-09-08 11:00,8,12.27,12.29,12.23,12.26,88
20160501|2015-09-08 11:30,8,12.26,12.27,12.16,12.18,831
20160501|2015-09-09 02:30,9,12.19,12.36,12.19,12.27,467
20160501|2015-09-09 03:00,9,12.27,12.28,12.27,12.28,12
20160501|2015-09-09 03:30,9,12.28,12.3,12.28,12.3,18
20160501|2015-09-09 04:30,9,12.27,12.28,12.26,12.27,49
20160501|2015-09-09 05:00,9,12.27,12.29,12.27,12.29,8
20160501|2015-09-09 05:30,9,12.28,12.29,12.26,12.26,16
20160501|2015-09-09 06:00,9,12.27,12.31,12.27,12.31,160
20160501|2015-09-09 06:30,9,12.32,12.32,12.28,12.29,278
20160501|2015-09-09 07:00,9,12.26,12.32,12.25,12.29,78
20160501|2015-09-09 07:30,9,12.3,12.3,12.22,12.25,248
20160501|2015-09-09 08:00,9,12.26,12.31,12.22,12.22,176
20160501|2015-09-09 08:30,9,12.24,12.37,12.24,12.37,120
20160501|2015-09-09 09:00,9,12.35,12.47,12.35,12.39,383
20160501|2015-09-09 09:30,9,12.38,12.42,12.36,12.37,148
20160501|2015-09-09 10:00,9,12.4,12.45,12.39,12.41,149
20160501|2015-09-09 10:30,9,12.4,12.44,12.36,12.41,483
20160501|2015-09-09 11:00,9,12.43,12.43,12.4,12.43,344
20160501|2015-09-09 11:30,9,12.44,12.52,12.44,12.5,503
20160501|2015-09-10 02:30,10,12.49,12.49,12.29,12.38,536
20160501|2015-09-10 03:00,10,12.38,12.38,12.38,12.38,97
20160501|2015-09-10 03:30,10,12.4,12.4,12.38,12.38,70
20160501|2015-09-10 04:00,10,12.38,12.38,12.31,12.33,53
20160501|2015-09-10 04:30,10,12.35,12.36,12.32,12.32,73
20160501|2015-09-10 05:00,10,12.34,12.34,12.31,12.34,11
20160501|2015-09-10 05:30,10,12.36,12.36,12.36,12.36,1
20160501|2015-09-10 06:00,10,12.33,12.33,12.28,12.28,131
20160501|2015-09-10 06:30,10,12.27,12.27,12.23,12.24,197
20160501|2015-09-10 07:00,10,12.25,12.25,12.13,12.13,786
20160501|2015-09-10 07:30,10,12.15,12.29,12.15,12.29,255
20160501|2015-09-10 08:00,10,12.28,12.34,12.25,12.25,359
20160501|2015-09-10 08:30,10,12.26,12.36,12.26,12.33,164
20160501|2015-09-10 09:00,10,12.34,12.34,12.27,12.28,447
20160501|2015-09-10 09:30,10,12.27,12.29,12.23,12.29,153
20160501|2015-09-10 10:00,10,12.29,12.29,12.24,12.28,226
20160501|2015-09-10 10:30,10,12.28,12.3,12.27,12.28,84
20160501|2015-09-10 11:00,10,12.28,12.3,12.24,12.29,124
20160501|2015-09-10 11:30,10,12.3,12.38,12.26,12.28,446
20160501|2015-09-11 02:30,11,12.31,12.33,12.28,12.32,169
20160501|2015-09-11 03:00,11,12.33,12.33,12.32,12.32,31
20160501|2015-09-11 03:30,11,12.32,12.37,12.32,12.36,12
20160501|2015-09-11 04:00,11,12.37,12.38,12.36,12.38,14
20160501|2015-09-11 04:30,11,12.37,12.37,12.36,12.36,12
20160501|2015-09-11 05:00,11,12.36,12.39,12.36,12.36,24
20160501|2015-09-11 05:30,11,12.38,12.43,12.38,12.43,14
20160501|2015-09-11 06:00,11,12.44,12.46,12.42,12.42,103
20160501|2015-09-11 06:30,11,12.43,12.43,12.4,12.43,95
20160501|2015-09-11 07:00,11,12.42,12.55,12.42,12.5,930
20160501|2015-09-11 07:30,11,12.5,12.51,12.41,12.42,563
20160501|2015-09-11 08:00,11,12.45,12.49,12.44,12.48,139
20160501|2015-09-11 08:30,11,12.46,12.48,12.38,12.38,565
20160501|2015-09-11 09:00,11,12.39,12.46,12.35,12.41,295
20160501|2015-09-11 09:30,11,12.41,12.41,12.3,12.3,1019
20160501|2015-09-11 10:00,11,12.3,12.3,12.2,12.28,638
20160501|2015-09-11 10:30,11,12.3,12.33,12.27,12.33,300
20160501|2015-09-11 11:00,11,12.35,12.38,12.31,12.37,451
20160501|2015-09-11 11:30,11,12.38,12.48,12.37,12.46,866
20160501|2015-09-14 02:30,14,12.45,12.49,12.42,12.48,345
20160501|2015-09-14 03:00,14,12.48,12.51,12.48,12.48,166
20160501|2015-09-14 03:30,14,12.49,12.49,12.48,12.49,20
20160501|2015-09-14 04:00,14,12.49,12.49,12.48,12.48,7
20160501|2015-09-14 04:30,14,12.48,12.48,12.45,12.46,32
20160501|2015-09-14 05:00,14,12.46,12.46,12.43,12.44,83
20160501|2015-09-14 05:30,14,12.43,12.44,12.41,12.44,33
20160501|2015-09-14 06:00,14,12.44,12.45,12.43,12.43,52
20160501|2015-09-14 06:30,14,12.41,12.43,12.38,12.42,50
20160501|2015-09-14 07:00,14,12.45,12.47,12.42,12.45,113
20160501|2015-09-14 07:30,14,12.45,12.51,12.44,12.49,331
20160501|2015-09-14 08:00,14,12.5,12.54,12.5,12.5,157
20160501|2015-09-14 08:30,14,12.49,12.5,12.4,12.42,201
20160501|2015-09-14 09:00,14,12.42,12.46,12.39,12.43,299
20160501|2015-09-14 09:30,14,12.42,12.46,12.41,12.44,238
20160501|2015-09-14 10:00,14,12.43,12.43,12.34,12.34,440
20160501|2015-09-14 10:30,14,12.34,12.39,12.34,12.36,170
20160501|2015-09-14 11:00,14,12.35,12.35,12.29,12.35,501
20160501|2015-09-14 11:30,14,12.35,12.42,12.33,12.34,613
20160501|2015-09-15 02:30,15,12.34,12.44,12.34,12.41,275
20160501|2015-09-15 03:00,15,12.4,12.4,12.36,12.38,32
20160501|2015-09-15 03:30,15,12.38,12.4,12.38,12.4,7
20160501|2015-09-15 04:00,15,12.4,12.41,12.4,12.41,22
20160501|2015-09-15 04:30,15,12.4,12.4,12.4,12.4,7
20160501|2015-09-15 05:00,15,12.4,12.4,12.4,12.4,15
20160501|2015-09-15 05:30,15,12.39,12.4,12.39,12.39,128
20160501|2015-09-15 06:00,15,12.39,12.41,12.39,12.41,39
20160501|2015-09-15 06:30,15,12.4,12.4,12.34,12.34,22
20160501|2015-09-15 07:00,15,12.34,12.34,12.25,12.28,737
20160501|2015-09-15 07:30,15,12.28,12.29,12.26,12.27,185
20160501|2015-09-15 08:00,15,12.28,12.3,12.21,12.23,450
20160501|2015-09-15 08:30,15,12.22,12.22,12.18,12.19,119
20160501|2015-09-15 09:00,15,12.19,12.22,12.19,12.21,161
20160501|2015-09-15 09:30,15,12.21,12.25,12.2,12.24,219
20160501|2015-09-15 10:00,15,12.24,12.26,12.2,12.25,154
20160501|2015-09-15 10:30,15,12.25,12.26,12.24,12.24,139
20160501|2015-09-15 11:00,15,12.26,12.27,12.24,12.26,71
20160501|2015-09-15 11:30,15,12.25,12.32,12.22,12.22,655
20160501|2015-09-16 02:30,16,12.23,12.28,12.23,12.27,96
20160501|2015-09-16 03:00,16,12.27,12.32,12.27,12.28,47
20160501|2015-09-16 03:30,16,12.29,12.29,12.29,12.29,10
20160501|2015-09-16 04:00,16,12.28,12.28,12.25,12.25,36
20160501|2015-09-16 05:30,16,12.23,12.23,12.22,12.22,15
20160501|2015-09-16 06:00,16,12.19,12.19,12.13,12.16,48
20160501|2015-09-16 06:30,16,12.16,12.19,12.14,12.17,379
20160501|2015-09-16 07:00,16,12.18,12.23,12.18,12.19,110
20160501|2015-09-16 07:30,16,12.2,12.21,12.18,12.21,450
20160501|2015-09-16 08:00,16,12.23,12.28,12.23,12.25,236
20160501|2015-09-16 08:30,16,12.25,12.33,12.24,12.32,248
20160501|2015-09-16 09:00,16,12.33,12.35,12.32,12.33,337
20160501|2015-09-16 09:30,16,12.32,12.35,12.3,12.3,318
20160501|2015-09-16 10:00,16,12.29,12.31,12.26,12.3,216
20160501|2015-09-16 10:30,16,12.32,12.34,12.3,12.31,187
20160501|2015-09-16 11:00,16,12.31,12.31,12.22,12.28,415
20160501|2015-09-16 11:30,16,12.3,12.35,12.27,12.32,684
20160501|2015-09-16 12:00,16,12.35,12.35,12.35,12.35,28
20160501|2015-09-17 02:30,17,12.32,12.39,12.31,12.38,369
20160501|2015-09-17 03:00,17,12.38,12.46,12.38,12.4,328
20160501|2015-09-17 03:30,17,12.4,12.43,12.4,12.43,60
20160501|2015-09-17 04:00,17,12.41,12.43,12.39,12.41,15
20160501|2015-09-17 04:30,17,12.42,12.42,12.4,12.42,9
20160501|2015-09-17 05:00,17,12.45,12.45,12.44,12.44,17
20160501|2015-09-17 05:30,17,12.45,12.45,12.43,12.43,64
20160501|2015-09-17 06:00,17,12.43,12.43,12.4,12.43,18
20160501|2015-09-17 06:30,17,12.42,12.42,12.39,12.39,10
20160501|2015-09-17 07:00,17,12.4,12.44,12.37,12.42,287
20160501|2015-09-17 07:30,17,12.41,12.42,12.31,12.31,554
20160501|2015-09-17 08:00,17,12.31,12.35,12.3,12.33,578
20160501|2015-09-17 08:30,17,12.34,12.38,12.32,12.37,581
20160501|2015-09-17 09:00,17,12.37,12.39,12.31,12.32,314
20160501|2015-09-17 09:30,17,12.32,12.36,12.31,12.32,271
20160501|2015-09-17 10:00,17,12.32,12.33,12.22,12.24,1001
20160501|2015-09-17 10:30,17,12.23,12.23,12.15,12.19,628
20160501|2015-09-17 11:00,17,12.19,12.23,12.18,12.2,447
20160501|2015-09-17 11:30,17,12.2,12.23,12.15,12.15,1249
20160501|2015-09-18 02:30,18,12.18,12.31,12.16,12.3,414
20160501|2015-09-18 03:00,18,12.28,12.28,12.26,12.26,28
20160501|2015-09-18 03:30,18,12.24,12.27,12.24,12.25,44
20160501|2015-09-18 04:00,18,12.28,12.29,12.27,12.28,18
20160501|2015-09-18 04:30,18,12.27,12.27,12.2,12.21,89
20160501|2015-09-18 05:00,18,12.2,12.2,12.12,12.15,464
20160501|2015-09-18 05:30,18,12.15,12.16,12.13,12.15,36
20160501|2015-09-18 06:00,18,12.17,12.18,12.16,12.16,8
20160501|2015-09-18 06:30,18,12.15,12.15,12.12,12.12,466
20160501|2015-09-18 07:00,18,12.13,12.13,11.93,11.95,2117
20160501|2015-09-18 07:30,18,11.95,11.95,11.82,11.89,1382
20160501|2015-09-18 08:00,18,11.89,11.91,11.8,11.82,548
20160501|2015-09-18 08:30,18,11.82,11.84,11.8,11.84,601
20160501|2015-09-18 09:00,18,11.84,11.87,11.81,11.87,544
20160501|2015-09-18 09:30,18,11.87,11.87,11.77,11.79,600
20160501|2015-09-18 10:00,18,11.78,11.79,11.68,11.73,1622
20160501|2015-09-18 10:30,18,11.73,11.75,11.68,11.7,679
20160501|2015-09-18 11:00,18,11.7,11.72,11.67,11.72,618
20160501|2015-09-18 11:30,18,11.71,11.73,11.67,11.7,2259
20160501|2015-09-21 02:30,21,11.7,11.82,11.7,11.74,240
20160501|2015-09-21 03:00,21,11.74,11.77,11.74,11.76,14
20160501|2015-09-21 03:30,21,11.77,11.78,11.75,11.77,35
20160501|2015-09-21 04:00,21,11.74,11.76,11.73,11.76,14
20160501|2015-09-21 04:30,21,11.75,11.75,11.75,11.75,6
20160501|2015-09-21 05:00,21,11.76,11.76,11.73,11.74,33
20160501|2015-09-21 05:30,21,11.73,11.74,11.68,11.69,495
20160501|2015-09-21 06:00,21,11.68,11.79,11.68,11.77,579
20160501|2015-09-21 06:30,21,11.77,11.81,11.76,11.81,342
20160501|2015-09-21 07:00,21,11.8,11.82,11.72,11.76,345
20160501|2015-09-21 07:30,21,11.76,11.76,11.66,11.7,482
20160501|2015-09-21 08:00,21,11.72,11.77,11.69,11.76,171
20160501|2015-09-21 08:30,21,11.78,11.79,11.76,11.77,416
20160501|2015-09-21 09:00,21,11.78,11.8,11.74,11.79,333
20160501|2015-09-21 09:30,21,11.79,11.81,11.7,11.73,434
20160501|2015-09-21 10:00,21,11.73,11.76,11.7,11.7,414
20160501|2015-09-21 10:30,21,11.7,11.74,11.69,11.72,229
20160501|2015-09-21 11:00,21,11.73,11.78,11.72,11.77,203
20160501|2015-09-21 11:30,21,11.77,11.77,11.64,11.68,806
20160501|2015-09-22 02:30,22,11.66,11.67,11.6,11.61,281
20160501|2015-09-22 03:00,22,11.61,11.62,11.61,11.62,17
20160501|2015-09-22 03:30,22,11.62,11.63,11.62,11.63,18
20160501|2015-09-22 04:00,22,11.64,11.67,11.64,11.66,42
20160501|2015-09-22 04:30,22,11.65,11.68,11.64,11.67,15
20160501|2015-09-22 05:00,22,11.67,11.71,11.67,11.7,110
20160501|2015-09-22 05:30,22,11.71,11.71,11.65,11.66,137
20160501|2015-09-22 06:00,22,11.66,11.67,11.64,11.65,19
20160501|2015-09-22 06:30,22,11.63,11.72,11.63,11.7,320
20160501|2015-09-22 07:00,22,11.69,11.69,11.59,11.6,468
20160501|2015-09-22 07:30,22,11.59,11.61,11.53,11.56,440
20160501|2015-09-22 08:00,22,11.56,11.6,11.54,11.59,707
20160501|2015-09-22 08:30,22,11.59,11.66,11.59,11.65,821
20160501|2015-09-22 09:00,22,11.65,11.65,11.6,11.61,673
20160501|2015-09-22 09:30,22,11.6,11.61,11.57,11.59,663
20160501|2015-09-22 10:00,22,11.58,11.59,11.52,11.52,514
20160501|2015-09-22 10:30,22,11.52,11.55,11.51,11.53,474
20160501|2015-09-22 11:00,22,11.53,11.53,11.47,11.48,1033
20160501|2015-09-22 11:30,22,11.47,11.57,11.45,11.57,1303
20160501|2015-09-23 02:30,23,11.56,11.65,11.53,11.61,224
20160501|2015-09-23 03:00,23,11.6,11.63,11.6,11.63,51
20160501|2015-09-23 03:30,23,11.62,11.62,11.62,11.62,13
20160501|2015-09-23 04:00,23,11.62,11.63,11.58,11.63,227
20160501|2015-09-23 04:30,23,11.63,11.63,11.61,11.61,67
20160501|2015-09-23 05:00,23,11.62,11.62,11.57,11.57,85
20160501|2015-09-23 05:30,23,11.57,11.59,11.55,11.59,16
20160501|2015-09-23 06:00,23,11.6,11.64,11.6,11.64,37
20160501|2015-09-23 06:30,23,11.65,11.65,11.63,11.64,54
20160501|2015-09-23 07:00,23,11.64,11.83,11.64,11.64,706
20160501|2015-09-23 07:30,23,11.65,11.69,11.61,11.67,198
20160501|2015-09-23 08:00,23,11.68,11.68,11.55,11.6,497
20160501|2015-09-23 08:30,23,11.6,11.6,11.57,11.58,240
20160501|2015-09-23 09:00,23,11.57,11.59,11.51,11.51,301
20160501|2015-09-23 09:30,23,11.51,11.57,11.5,11.52,350
20160501|2015-09-23 10:00,23,11.53,11.57,11.53,11.56,153
20160501|2015-09-23 10:30,23,11.56,11.64,11.51,11.61,458
20160501|2015-09-23 11:00,23,11.61,11.63,11.5,11.51,694
20160501|2015-09-23 11:30,23,11.51,11.53,11.48,11.5,968
20160501|2015-09-24 02:30,24,11.5,11.57,11.49,11.52,146
20160501|2015-09-24 03:00,24,11.53,11.54,11.53,11.54,37
20160501|2015-09-24 03:30,24,11.52,11.56,11.52,11.54,29
20160501|2015-09-24 04:00,24,11.53,11.53,11.51,11.53,13
20160501|2015-09-24 04:30,24,11.53,11.59,11.53,11.57,43
20160501|2015-09-24 05:00,24,11.57,11.57,11.54,11.54,17
20160501|2015-09-24 05:30,24,11.54,11.54,11.53,11.53,9
20160501|2015-09-24 06:00,24,11.53,11.58,11.53,11.56,44
20160501|2015-09-24 06:30,24,11.56,11.56,11.51,11.52,74
20160501|2015-09-24 07:00,24,11.51,11.55,11.45,11.5,761
20160501|2015-09-24 07:30,24,11.51,11.52,11.45,11.45,433
20160501|2015-09-24 08:00,24,11.46,11.51,11.44,11.48,348
20160501|2015-09-24 08:30,24,11.47,11.51,11.45,11.49,312
20160501|2015-09-24 09:00,24,11.5,11.67,11.5,11.57,709
20160501|2015-09-24 09:30,24,11.56,11.61,11.55,11.55,152
20160501|2015-09-24 10:00,24,11.55,11.62,11.53,11.57,564
20160501|2015-09-24 10:30,24,11.56,11.62,11.54,11.62,425
20160501|2015-09-24 11:00,24,11.64,11.69,11.63,11.69,625
20160501|2015-09-24 11:30,24,11.7,11.8,11.7,11.75,1393
20160501|2015-09-25 02:30,25,11.85,11.99,11.85,11.96,298
20160501|2015-09-25 03:00,25,11.96,11.99,11.94,11.97,87
20160501|2015-09-25 03:30,25,11.96,11.96,11.94,11.96,20
20160501|2015-09-25 04:00,25,11.97,11.98,11.96,11.96,26
20160501|2015-09-25 04:30,25,11.97,11.97,11.97,11.97,15
20160501|2015-09-25 05:00,25,11.98,11.98,11.96,11.97,12
20160501|2015-09-25 05:30,25,11.99,12.08,11.99,12.04,350
20160501|2015-09-25 06:00,25,12.04,12.05,12.03,12.05,192
20160501|2015-09-25 06:30,25,12.05,12.08,12.05,12.07,54
20160501|2015-09-25 07:00,25,12.06,12.15,12.05,12.12,598
20160501|2015-09-25 07:30,25,12.12,12.18,12.09,12.18,411
20160501|2015-09-25 08:00,25,12.18,12.26,12.11,12.12,1410
20160501|2015-09-25 08:30,25,12.12,12.2,12.1,12.19,1237
20160501|2015-09-25 09:00,25,12.2,12.25,12.18,12.24,575
20160501|2015-09-25 09:30,25,12.24,12.28,12.21,12.28,882
20160501|2015-09-25 10:00,25,12.27,12.32,12.26,12.32,457
20160501|2015-09-25 10:30,25,12.32,12.33,12.28,12.32,584
20160501|2015-09-25 11:00,25,12.34,12.34,12.24,12.3,550
20160501|2015-09-25 11:30,25,12.3,12.34,12.24,12.24,784
20160501|2015-09-28 02:30,28,12.3,12.3,12.26,12.28,79
20160501|2015-09-28 03:00,28,12.28,12.29,12.28,12.29,55
20160501|2015-09-28 03:30,28,12.29,12.3,12.28,12.3,43
20160501|2015-09-28 04:00,28,12.3,12.3,12.27,12.28,484
20160501|2015-09-28 04:30,28,12.26,12.28,12.23,12.24,25
20160501|2015-09-28 05:00,28,12.24,12.26,12.24,12.24,28
20160501|2015-09-28 05:30,28,12.23,12.25,12.23,12.25,27
20160501|2015-09-28 06:00,28,12.25,12.3,12.23,12.28,32
20160501|2015-09-28 06:30,28,12.28,12.3,12.27,12.3,172
20160501|2015-09-28 07:00,28,12.29,12.34,12.25,12.29,909
20160501|2015-09-28 07:30,28,12.29,12.35,12.27,12.35,370
20160501|2015-09-28 08:00,28,12.34,12.37,12.29,12.3,312
20160501|2015-09-28 08:30,28,12.31,12.35,12.3,12.34,228
20160501|2015-09-28 09:00,28,12.35,12.35,12.18,12.24,208
20160501|2015-09-28 09:30,28,12.22,12.24,12.2,12.22,144
20160501|2015-09-28 10:00,28,12.23,12.27,12.2,12.25,227
20160501|2015-09-28 10:30,28,12.26,12.32,12.22,12.23,339
20160501|2015-09-28 11:00,28,12.24,12.3,12.24,12.3,318
20160501|2015-09-28 11:30,28,12.31,12.32,12.27,12.29,598
20160501|2015-09-29 02:30,29,12.26,12.26,12.08,12.2,860
20160501|2015-09-29 03:00,29,12.19,12.19,12.14,12.14,174
20160501|2015-09-29 03:30,29,12.15,12.16,12.15,12.15,41
20160501|2015-09-29 04:00,29,12.16,12.17,12.14,12.14,17
20160501|2015-09-29 04:30,29,12.15,12.16,12.14,12.16,10
20160501|2015-09-29 05:00,29,12.18,12.2,12.17,12.19,44
20160501|2015-09-29 05:30,29,12.2,12.21,12.2,12.2,84
20160501|2015-09-29 06:00,29,12.2,12.25,12.2,12.22,41
20160501|2015-09-29 06:30,29,12.22,12.25,12.22,12.24,36
20160501|2015-09-29 07:00,29,12.26,12.31,12.22,12.25,449
20160501|2015-09-29 07:30,29,12.27,12.33,12.24,12.25,381
20160501|2015-09-29 08:00,29,12.25,12.25,12.11,12.16,528
20160501|2015-09-29 08:30,29,12.15,12.19,12.07,12.18,616
20160501|2015-09-29 09:00,29,12.18,12.29,12.18,12.26,361
20160501|2015-09-29 09:30,29,12.26,12.33,12.26,12.3,289
20160501|2015-09-29 10:00,29,12.3,12.47,12.29,12.44,914
20160501|2015-09-29 10:30,29,12.45,12.47,12.44,12.47,573
20160501|2015-09-29 11:00,29,12.47,12.63,12.47,12.61,747
20160501|2015-09-29 11:30,29,12.61,12.66,12.3,12.31,1478
20160501|2015-09-30 02:30,30,12.49,12.56,12.49,12.56,633
20160501|2015-09-30 03:00,30,12.57,12.6,12.56,12.6,35
20160501|2015-09-30 03:30,30,12.61,12.62,12.6,12.6,21
20160501|2015-09-30 04:00,30,12.62,12.71,12.62,12.69,96
20160501|2015-09-30 04:30,30,12.68,12.71,12.68,12.71,26
20160501|2015-09-30 05:00,30,12.72,12.72,12.67,12.67,64
20160501|2015-09-30 05:30,30,12.67,12.71,12.66,12.67,35
20160501|2015-09-30 06:00,30,12.67,12.7,12.67,12.69,22
20160501|2015-09-30 06:30,30,12.68,12.71,12.68,12.7,48
20160501|2015-09-30 07:00,30,12.72,12.8,12.67,12.73,1237
20160501|2015-09-30 07:30,30,12.73,12.77,12.72,12.77,785
20160501|2015-09-30 08:00,30,12.78,12.85,12.78,12.81,1771
20160501|2015-09-30 08:30,30,12.81,12.86,12.75,12.85,1051
20160501|2015-09-30 09:00,30,12.85,12.87,12.83,12.84,690
20160501|2015-09-30 09:30,30,12.84,12.87,12.83,12.84,768
20160501|2015-09-30 10:00,30,12.84,12.87,12.83,12.87,923
20160501|2015-09-30 10:30,30,12.86,12.88,12.78,12.79,675
20160501|2015-09-30 11:00,30,12.76,12.84,12.74,12.82,562
20160501|2015-09-30 11:30,30,12.82,12.84,12.74,12.76,1280
20160501|2015-10-01 02:30,1,12.78,12.88,12.78,12.87,350
20160501|2015-10-01 03:00,1,12.87,12.91,12.87,12.91,829
20160501|2015-10-01 03:30,1,12.9,12.94,12.89,12.92,954
20160501|2015-10-01 04:00,1,12.92,12.93,12.91,12.93,46
20160501|2015-10-01 04:30,1,12.93,12.93,12.91,12.92,124
20160501|2015-10-01 05:00,1,12.93,12.93,12.92,12.93,24
20160501|2015-10-01 05:30,1,12.92,12.94,12.92,12.94,147
20160501|2015-10-01 06:00,1,12.93,12.94,12.92,12.93,85
20160501|2015-10-01 06:30,1,12.93,12.93,12.91,12.93,235
20160501|2015-10-01 07:00,1,12.93,12.93,12.9,12.93,762
20160501|2015-10-01 07:30,1,12.93,12.99,12.92,12.98,1446
20160501|2015-10-01 08:00,1,12.97,13.01,12.97,12.98,792
20160501|2015-10-01 08:30,1,12.99,13.04,12.99,13.02,985
20160501|2015-10-01 09:00,1,13.02,13.05,12.95,13.01,563
20160501|2015-10-01 09:30,1,13.01,13.04,13.01,13.02,313
20160501|2015-10-01 10:00,1,13.02,13.06,13.02,13.06,274
20160501|2015-10-01 10:30,1,13.05,13.06,13,13.01,485
20160501|2015-10-01 11:00,1,13,13.03,13,13.03,380
20160501|2015-10-01 11:30,1,13.03,13.08,13.01,13.05,1507
20160501|2015-10-02 02:30,2,13.06,13.12,13.06,13.11,560
20160501|2015-10-02 03:00,2,13.11,13.14,13.11,13.14,300
20160501|2015-10-02 03:30,2,13.14,13.14,13.12,13.13,248
20160501|2015-10-02 04:00,2,13.14,13.15,13.12,13.14,209
20160501|2015-10-02 04:30,2,13.14,13.15,13.12,13.13,251
20160501|2015-10-02 05:00,2,13.14,13.16,13.14,13.16,436
20160501|2015-10-02 05:30,2,13.16,13.23,13.16,13.2,269
20160501|2015-10-02 06:00,2,13.21,13.22,13.18,13.21,420
20160501|2015-10-02 06:30,2,13.21,13.22,13.19,13.19,220
20160501|2015-10-02 07:00,2,13.2,13.28,13.16,13.26,733
20160501|2015-10-02 07:30,2,13.28,13.3,13.21,13.22,583
20160501|2015-10-02 08:00,2,13.21,13.22,13.14,13.17,687
20160501|2015-10-02 08:30,2,13.18,13.18,13.14,13.17,529
20160501|2015-10-02 09:00,2,13.17,13.27,13.15,13.16,613
20160501|2015-10-02 09:30,2,13.14,13.23,13.14,13.2,520
20160501|2015-10-02 10:00,2,13.21,13.22,13.19,13.19,364
20160501|2015-10-02 10:30,2,13.19,13.22,13.19,13.22,186
20160501|2015-10-02 11:00,2,13.21,13.27,13.2,13.27,302
20160501|2015-10-02 11:30,2,13.28,13.35,13.27,13.31,1309
20160501|2015-10-05 02:30,5,13.28,13.31,13.28,13.31,1081
20160501|2015-10-05 03:00,5,13.3,13.31,13.28,13.3,341
20160501|2015-10-05 03:30,5,13.3,13.31,13.29,13.3,416
20160501|2015-10-05 04:00,5,13.31,13.32,13.31,13.32,415
20160501|2015-10-05 04:30,5,13.31,13.33,13.31,13.32,502
20160501|2015-10-05 05:00,5,13.32,13.33,13.32,13.33,125
20160501|2015-10-05 05:30,5,13.33,13.33,13.32,13.32,104
20160501|2015-10-05 06:00,5,13.32,13.32,13.3,13.32,687
20160501|2015-10-05 06:30,5,13.31,13.33,13.3,13.33,437
20160501|2015-10-05 07:00,5,13.33,13.36,13.32,13.36,932
20160501|2015-10-05 07:30,5,13.34,13.41,13.34,13.37,1045
20160501|2015-10-05 08:00,5,13.36,13.36,13.23,13.29,910
20160501|2015-10-05 08:30,5,13.3,13.36,13.3,13.32,536
20160501|2015-10-05 09:00,5,13.32,13.39,13.32,13.39,231
20160501|2015-10-05 09:30,5,13.39,13.41,13.34,13.36,374
20160501|2015-10-05 10:00,5,13.37,13.39,13.36,13.38,134
20160501|2015-10-05 10:30,5,13.39,13.4,13.36,13.36,449
20160501|2015-10-05 11:00,5,13.37,13.41,13.36,13.41,547
20160501|2015-10-05 11:30,5,13.41,13.47,13.41,13.46,1200
20160501|2015-10-06 02:30,6,13.42,13.45,13.41,13.44,634
20160501|2015-10-06 03:00,6,13.44,13.45,13.44,13.45,222
20160501|2015-10-06 03:30,6,13.45,13.46,13.44,13.45,929
20160501|2015-10-06 04:00,6,13.45,13.46,13.44,13.46,294
20160501|2015-10-06 04:30,6,13.45,13.47,13.45,13.47,97
20160501|2015-10-06 05:00,6,13.47,13.48,13.47,13.47,77
20160501|2015-10-06 05:30,6,13.48,13.48,13.47,13.48,106
20160501|2015-10-06 06:00,6,13.47,13.48,13.47,13.47,339
20160501|2015-10-06 06:30,6,13.47,13.47,13.44,13.45,132
20160501|2015-10-06 07:00,6,13.45,13.46,13.37,13.46,864
20160501|2015-10-06 07:30,6,13.46,13.46,13.31,13.36,1211
20160501|2015-10-06 08:00,6,13.36,13.37,13.32,13.33,192
20160501|2015-10-06 08:30,6,13.36,13.45,13.36,13.42,415
20160501|2015-10-06 09:00,6,13.42,13.43,13.3,13.32,1066
20160501|2015-10-06 09:30,6,13.32,13.38,13.25,13.38,648
20160501|2015-10-06 10:00,6,13.39,13.39,13.35,13.39,179
20160501|2015-10-06 10:30,6,13.4,13.41,13.35,13.39,166
20160501|2015-10-06 11:00,6,13.39,13.43,13.39,13.41,225
20160501|2015-10-06 11:30,6,13.41,13.46,13.39,13.41,881
20160501|2015-10-07 02:30,7,13.43,13.44,13.4,13.4,213
20160501|2015-10-07 03:00,7,13.4,13.42,13.37,13.38,108
20160501|2015-10-07 03:30,7,13.38,13.4,13.37,13.37,63
20160501|2015-10-07 04:00,7,13.4,13.4,13.35,13.37,36
20160501|2015-10-07 04:30,7,13.36,13.38,13.36,13.38,6
20160501|2015-10-07 05:00,7,13.37,13.4,13.37,13.39,18
20160501|2015-10-07 05:30,7,13.39,13.39,13.38,13.39,23
20160501|2015-10-07 06:00,7,13.38,13.39,13.38,13.39,11
20160501|2015-10-07 06:30,7,13.36,13.39,13.35,13.38,78
20160501|2015-10-07 07:00,7,13.38,13.5,13.38,13.49,2006
20160501|2015-10-07 07:30,7,13.51,13.53,13.49,13.51,613
20160501|2015-10-07 08:00,7,13.52,13.55,13.5,13.54,936
20160501|2015-10-07 08:30,7,13.54,13.56,13.53,13.54,856
20160501|2015-10-07 09:00,7,13.54,13.58,13.54,13.58,256
20160501|2015-10-07 09:30,7,13.57,13.58,13.47,13.55,846
20160501|2015-10-07 10:00,7,13.55,13.57,13.49,13.56,457
20160501|2015-10-07 10:30,7,13.56,13.6,13.56,13.59,630
20160501|2015-10-07 11:00,7,13.6,13.68,13.59,13.64,2262
20160501|2015-10-07 11:30,7,13.65,13.74,13.64,13.65,3449
20160501|2015-10-08 02:30,8,13.64,13.64,13.56,13.59,402
20160501|2015-10-08 03:00,8,13.58,13.58,13.49,13.5,115
20160501|2015-10-08 03:30,8,13.49,13.55,13.47,13.55,325
20160501|2015-10-08 04:00,8,13.54,13.59,13.54,13.55,98
20160501|2015-10-08 04:30,8,13.54,13.54,13.51,13.53,9
20160501|2015-10-08 05:00,8,13.54,13.58,13.54,13.58,62
20160501|2015-10-08 05:30,8,13.58,13.58,13.56,13.56,58
20160501|2015-10-08 06:00,8,13.55,13.55,13.49,13.5,151
20160501|2015-10-08 06:30,8,13.5,13.55,13.5,13.54,146
20160501|2015-10-08 07:00,8,13.53,13.67,13.53,13.63,489
20160501|2015-10-08 07:30,8,13.64,13.67,13.6,13.66,378
20160501|2015-10-08 08:00,8,13.65,13.77,13.63,13.69,1345
20160501|2015-10-08 08:30,8,13.69,13.72,13.62,13.71,1260
20160501|2015-10-08 09:00,8,13.71,13.73,13.66,13.68,493
20160501|2015-10-08 09:30,8,13.67,13.68,13.62,13.67,587
20160501|2015-10-08 10:00,8,13.68,13.74,13.66,13.72,698
20160501|2015-10-08 10:30,8,13.72,13.73,13.7,13.71,545
20160501|2015-10-08 11:00,8,13.71,13.77,13.71,13.74,822
20160501|2015-10-08 11:30,8,13.74,13.79,13.72,13.73,1337
20160501|2015-10-09 02:30,9,13.73,13.73,13.7,13.72,148
20160501|2015-10-09 03:00,9,13.72,13.77,13.72,13.76,51
20160501|2015-10-09 03:30,9,13.77,13.83,13.77,13.82,284
20160501|2015-10-09 04:00,9,13.81,13.82,13.81,13.82,14
20160501|2015-10-09 04:30,9,13.82,13.97,13.82,13.91,1338
20160501|2015-10-09 05:00,9,13.92,13.94,13.88,13.9,94
20160501|2015-10-09 05:30,9,13.89,13.9,13.86,13.89,109
20160501|2015-10-09 06:00,9,13.91,13.91,13.87,13.87,15
20160501|2015-10-09 06:30,9,13.88,13.93,13.87,13.93,40
20160501|2015-10-09 07:00,9,13.94,14,13.92,13.98,727
20160501|2015-10-09 07:30,9,13.99,14.03,13.92,14.02,1219
20160501|2015-10-09 08:00,9,14.02,14.04,13.93,14.02,692
20160501|2015-10-09 08:30,9,14.02,14.12,14.02,14.08,1103
20160501|2015-10-09 09:00,9,14.09,14.11,14.03,14.04,954
20160501|2015-10-09 09:30,9,14.04,14.16,14.02,14.15,1478
20160501|2015-10-09 10:00,9,14.15,14.16,14.11,14.12,499
20160501|2015-10-09 10:30,9,14.11,14.12,14.04,14.07,1163
20160501|2015-10-09 11:00,9,14.07,14.14,14.07,14.14,646
20160501|2015-10-09 11:30,9,14.14,14.14,13.93,13.94,1632
20160501|2015-10-12 02:30,12,13.97,13.97,13.91,13.95,165
20160501|2015-10-12 03:00,12,13.94,13.98,13.94,13.98,63
20160501|2015-10-12 03:30,12,13.98,14,13.97,14,16
20160501|2015-10-12 04:00,12,14,14,13.97,13.97,63
20160501|2015-10-12 04:30,12,13.98,13.98,13.94,13.95,96
20160501|2015-10-12 05:00,12,13.96,13.97,13.96,13.97,7
20160501|2015-10-12 05:30,12,13.97,13.98,13.93,13.94,23
20160501|2015-10-12 06:00,12,13.94,13.94,13.87,13.93,235
20160501|2015-10-12 06:30,12,13.95,13.96,13.91,13.94,102
20160501|2015-10-12 07:00,12,13.97,14.05,13.94,14.02,467
20160501|2015-10-12 07:30,12,14.04,14.04,13.96,13.98,132
20160501|2015-10-12 08:00,12,13.99,14,13.97,14,60
20160501|2015-10-12 08:30,12,14.02,14.04,14.01,14.03,147
20160501|2015-10-12 09:00,12,14.03,14.05,13.95,13.95,217
20160501|2015-10-12 09:30,12,13.95,13.95,13.73,13.84,1018
20160501|2015-10-12 10:00,12,13.84,13.85,13.78,13.81,113
20160501|2015-10-12 10:30,12,13.85,14.01,13.85,14.01,515
20160501|2015-10-12 11:00,12,14.01,14.05,13.97,14.01,489
20160501|2015-10-12 11:30,12,14,14.06,13.89,14.02,1664
20160501|2015-10-13 02:30,13,14,14.03,13.93,13.97,130
20160501|2015-10-13 03:00,13,13.96,13.96,13.93,13.95,16
20160501|2015-10-13 03:30,13,13.96,13.96,13.95,13.95,2
20160501|2015-10-13 04:00,13,13.93,13.93,13.9,13.9,76
20160501|2015-10-13 04:30,13,13.89,13.91,13.88,13.9,211
20160501|2015-10-13 05:00,13,13.91,13.91,13.86,13.87,206
20160501|2015-10-13 05:30,13,13.86,13.87,13.84,13.87,84
20160501|2015-10-13 06:00,13,13.87,13.89,13.8,13.81,206
20160501|2015-10-13 06:30,13,13.8,13.87,13.77,13.8,69
20160501|2015-10-13 07:00,13,13.8,13.93,13.8,13.91,708
20160501|2015-10-13 07:30,13,13.91,13.95,13.88,13.95,524
20160501|2015-10-13 08:00,13,13.95,13.96,13.81,13.82,979
20160501|2015-10-13 08:30,13,13.82,13.86,13.75,13.85,866
20160501|2015-10-13 09:00,13,13.87,13.88,13.84,13.84,692
20160501|2015-10-13 09:30,13,13.85,13.85,13.72,13.75,397
20160501|2015-10-13 10:00,13,13.75,13.78,13.71,13.78,223
20160501|2015-10-13 10:30,13,13.78,13.79,13.65,13.67,1280
20160501|2015-10-13 11:00,13,13.69,13.7,13.64,13.69,286
20160501|2015-10-13 11:30,13,13.69,13.71,13.58,13.67,1815
20160501|2015-10-14 02:30,14,13.62,13.62,13.52,13.59,148
20160501|2015-10-14 03:00,14,13.59,13.6,13.56,13.56,26
20160501|2015-10-14 03:30,14,13.55,13.6,13.55,13.6,10
20160501|2015-10-14 04:00,14,13.62,13.62,13.61,13.61,31
20160501|2015-10-14 04:30,14,13.62,13.62,13.59,13.59,86
20160501|2015-10-14 05:00,14,13.6,13.62,13.6,13.61,58
20160501|2015-10-14 05:30,14,13.61,13.61,13.61,13.61,6
20160501|2015-10-14 06:00,14,13.61,13.65,13.59,13.61,119
20160501|2015-10-14 06:30,14,13.61,13.64,13.6,13.63,191
20160501|2015-10-14 07:00,14,13.64,13.76,13.64,13.68,884
20160501|2015-10-14 07:30,14,13.69,13.77,13.68,13.75,439
20160501|2015-10-14 08:00,14,13.74,13.77,13.7,13.73,390
20160501|2015-10-14 08:30,14,13.75,13.76,13.71,13.71,182
20160501|2015-10-14 09:00,14,13.74,13.77,13.74,13.76,86
20160501|2015-10-14 09:30,14,13.75,13.75,13.68,13.7,323
20160501|2015-10-14 10:00,14,13.69,13.79,13.69,13.78,224
20160501|2015-10-14 10:30,14,13.79,13.87,13.79,13.84,199
20160501|2015-10-14 11:00,14,13.87,13.88,13.78,13.78,336
20160501|2015-10-14 11:30,14,13.81,13.97,13.81,13.94,900
20160501|2015-10-15 02:30,15,13.98,14.06,13.98,13.99,577
20160501|2015-10-15 03:00,15,13.99,14.09,13.99,14.06,236
20160501|2015-10-15 03:30,15,14.05,14.06,14.03,14.04,128
20160501|2015-10-15 04:00,15,14.05,14.06,14.04,14.04,40
20160501|2015-10-15 04:30,15,14.05,14.08,14.05,14.07,28
20160501|2015-10-15 05:00,15,14.06,14.08,14.06,14.08,34
20160501|2015-10-15 05:30,15,14.08,14.08,14.07,14.07,41
20160501|2015-10-15 06:00,15,14.08,14.08,14.07,14.07,51
20160501|2015-10-15 06:30,15,14.09,14.11,14.09,14.11,105
20160501|2015-10-15 07:00,15,14.11,14.14,14.05,14.08,693
20160501|2015-10-15 07:30,15,14.06,14.12,14.03,14.12,369
20160501|2015-10-15 08:00,15,14.11,14.11,14,14.03,456
20160501|2015-10-15 08:30,15,14.03,14.09,14.03,14.09,538
20160501|2015-10-15 09:00,15,14.1,14.1,13.79,13.79,1014
20160501|2015-10-15 09:30,15,13.78,13.82,13.69,13.81,549
20160501|2015-10-15 10:00,15,13.81,13.87,13.81,13.85,151
20160501|2015-10-15 10:30,15,13.85,13.86,13.82,13.83,238
20160501|2015-10-15 11:00,15,13.82,13.95,13.82,13.88,396
20160501|2015-10-15 11:30,15,13.89,13.96,13.79,13.9,720
20160501|2015-10-16 02:30,16,13.93,14,13.83,13.85,134
20160501|2015-10-16 03:00,16,13.85,13.85,13.83,13.83,3
20160501|2015-10-16 03:30,16,13.82,13.86,13.82,13.86,25
20160501|2015-10-16 04:00,16,13.86,13.86,13.86,13.86,3
20160501|2015-10-16 04:30,16,13.88,13.88,13.87,13.87,2
20160501|2015-10-16 05:00,16,13.86,13.86,13.73,13.77,264
20160501|2015-10-16 05:30,16,13.77,13.8,13.67,13.67,192
20160501|2015-10-16 06:00,16,13.69,13.78,13.68,13.7,104
20160501|2015-10-16 06:30,16,13.69,13.8,13.69,13.78,79
20160501|2015-10-16 07:00,16,13.79,13.81,13.73,13.77,109
20160501|2015-10-16 07:30,16,13.78,13.86,13.78,13.79,248
20160501|2015-10-16 08:00,16,13.81,13.89,13.8,13.88,340
20160501|2015-10-16 08:30,16,13.88,13.96,13.85,13.88,356
20160501|2015-10-16 09:00,16,13.87,13.88,13.8,13.86,303
20160501|2015-10-16 09:30,16,13.9,14.03,13.86,14.03,219
20160501|2015-10-16 10:00,16,14.05,14.06,13.99,14.04,707
20160501|2015-10-16 10:30,16,14.01,14.05,14,14.05,211
20160501|2015-10-16 11:00,16,14.04,14.06,14.01,14.03,284
20160501|2015-10-16 11:30,16,14.03,14.08,14.02,14.07,362
20160501|2015-10-19 02:30,19,14.02,14.07,13.95,14.06,139
20160501|2015-10-19 03:00,19,14.06,14.16,14.06,14.13,507
20160501|2015-10-19 03:30,19,14.11,14.11,14.09,14.09,5
20160501|2015-10-19 04:00,19,14.07,14.12,14.06,14.11,194
20160501|2015-10-19 04:30,19,14.1,14.1,13.99,14,59
20160501|2015-10-19 05:00,19,14.03,14.05,14.03,14.05,4
20160501|2015-10-19 05:30,19,14.05,14.07,14.05,14.07,66
20160501|2015-10-19 06:00,19,14.07,14.1,14.04,14.04,177
20160501|2015-10-19 06:30,19,14.03,14.09,14.03,14.09,61
20160501|2015-10-19 07:00,19,14.08,14.14,14.06,14.09,605
20160501|2015-10-19 07:30,19,14.08,14.08,14.02,14.02,463
20160501|2015-10-19 08:00,19,14.02,14.04,13.97,14,342
20160501|2015-10-19 08:30,19,14,14.02,13.93,14.02,222
20160501|2015-10-19 09:00,19,14.02,14.06,14.01,14.04,578
20160501|2015-10-19 09:30,19,14.03,14.06,13.99,14.06,114
20160501|2015-10-19 10:00,19,14.07,14.07,14.02,14.04,177
20160501|2015-10-19 10:30,19,14.04,14.09,14.03,14.08,222
20160501|2015-10-19 11:00,19,14.07,14.09,14.07,14.09,81
20160501|2015-10-19 11:30,19,14.09,14.14,14.03,14.07,786
20160501|2015-10-19 12:00,19,14.07,14.07,14.07,14.07,5
20160501|2015-10-20 02:30,20,14.07,14.07,14.01,14.02,38
20160501|2015-10-20 03:00,20,14.02,14.02,13.96,13.98,66
20160501|2015-10-20 03:30,20,13.98,14.01,13.97,14,39
20160501|2015-10-20 04:00,20,14,14,13.99,13.99,2
20160501|2015-10-20 04:30,20,13.99,14.01,13.99,14.01,12
20160501|2015-10-20 05:00,20,14.01,14.01,14,14,3
20160501|2015-10-20 05:30,20,13.99,13.99,13.98,13.98,10
20160501|2015-10-20 06:00,20,13.98,14.01,13.98,14.01,5
20160501|2015-10-20 06:30,20,14,14.03,14,14.02,471
20160501|2015-10-20 07:00,20,14.04,14.09,14.03,14.04,185
20160501|2015-10-20 07:30,20,14.04,14.05,13.99,14.02,193
20160501|2015-10-20 08:00,20,14.02,14.07,13.99,14.06,303
20160501|2015-10-20 08:30,20,14.06,14.06,13.99,13.99,406
20160501|2015-10-20 09:00,20,13.99,14,13.87,13.94,554
20160501|2015-10-20 09:30,20,13.94,13.94,13.91,13.92,148
20160501|2015-10-20 10:00,20,13.91,13.93,13.89,13.9,201
20160501|2015-10-20 10:30,20,13.91,13.91,13.79,13.79,651
20160501|2015-10-20 11:00,20,13.78,13.79,13.76,13.79,35
20160501|2015-10-20 11:30,20,13.79,13.89,13.79,13.87,890
20160501|2015-10-21 02:30,21,13.88,13.93,13.85,13.92,356
20160501|2015-10-21 03:00,21,13.92,13.92,13.9,13.91,24
20160501|2015-10-21 03:30,21,13.93,13.93,13.91,13.91,7
20160501|2015-10-21 04:00,21,13.92,13.92,13.89,13.89,18
20160501|2015-10-21 04:30,21,13.89,13.91,13.88,13.88,64
20160501|2015-10-21 05:00,21,13.88,13.9,13.88,13.9,26
20160501|2015-10-21 05:30,21,13.9,13.9,13.89,13.9,20
20160501|2015-10-21 06:00,21,13.92,13.92,13.88,13.88,46
20160501|2015-10-21 06:30,21,13.89,13.89,13.77,13.8,358
20160501|2015-10-21 07:00,21,13.81,13.91,13.79,13.91,390
20160501|2015-10-21 07:30,21,13.92,14,13.92,13.96,1833
20160501|2015-10-21 08:00,21,13.98,13.99,13.94,13.94,343
20160501|2015-10-21 08:30,21,13.94,13.97,13.87,13.87,302
20160501|2015-10-21 09:00,21,13.87,13.92,13.81,13.82,137
20160501|2015-10-21 09:30,21,13.81,13.91,13.8,13.89,162
20160501|2015-10-21 10:00,21,13.89,13.92,13.85,13.88,69
20160501|2015-10-21 10:30,21,13.87,13.97,13.84,13.95,255
20160501|2015-10-21 11:00,21,13.96,13.98,13.95,13.98,131
20160501|2015-10-21 11:30,21,13.98,13.99,13.94,13.98,1054
20160501|2015-10-22 02:30,22,13.96,14.12,13.96,14.1,1107
20160501|2015-10-22 03:00,22,14.11,14.14,14.11,14.12,210
20160501|2015-10-22 03:30,22,14.1,14.1,14.09,14.1,13
20160501|2015-10-22 04:00,22,14.11,14.16,14.1,14.16,859
20160501|2015-10-22 04:30,22,14.16,14.18,14.1,14.13,1449
20160501|2015-10-22 05:00,22,14.14,14.14,14.07,14.07,307
20160501|2015-10-22 05:30,22,14.1,14.1,14.03,14.07,212
20160501|2015-10-22 06:00,22,14.07,14.11,14.03,14.09,312
20160501|2015-10-22 06:30,22,14.09,14.13,14.09,14.12,438
20160501|2015-10-22 07:00,22,14.12,14.16,14.11,14.12,848
20160501|2015-10-22 07:30,22,14.12,14.14,14.07,14.08,563
20160501|2015-10-22 08:00,22,14.08,14.12,14.06,14.11,412
20160501|2015-10-22 08:30,22,14.11,14.16,14.06,14.09,464
20160501|2015-10-22 09:00,22,14.09,14.16,14.08,14.11,396
20160501|2015-10-22 09:30,22,14.12,14.16,14.08,14.14,359
20160501|2015-10-22 10:00,22,14.14,14.2,14.12,14.14,703
20160501|2015-10-22 10:30,22,14.15,14.19,14.1,14.16,464
20160501|2015-10-22 11:00,22,14.14,14.19,14.14,14.19,457
20160501|2015-10-22 11:30,22,14.19,14.27,14.19,14.26,2434
20160501|2015-10-23 02:30,23,14.27,14.29,14.2,14.24,692
20160501|2015-10-23 03:00,23,14.27,14.3,14.26,14.28,312
20160501|2015-10-23 03:30,23,14.28,14.33,14.28,14.31,135
20160501|2015-10-23 04:00,23,14.32,14.34,14.32,14.32,256
20160501|2015-10-23 04:30,23,14.32,14.34,14.32,14.32,116
20160501|2015-10-23 05:00,23,14.33,14.33,14.33,14.33,5
20160501|2015-10-23 05:30,23,14.31,14.31,14.28,14.29,282
20160501|2015-10-23 06:00,23,14.29,14.29,14.26,14.27,156
20160501|2015-10-23 06:30,23,14.26,14.32,14.26,14.3,217
20160501|2015-10-23 07:00,23,14.29,14.3,14.17,14.18,795
20160501|2015-10-23 07:30,23,14.19,14.24,14.17,14.24,189
20160501|2015-10-23 08:00,23,14.23,14.23,14.1,14.13,758
20160501|2015-10-23 08:30,23,14.14,14.18,14.13,14.16,323
20160501|2015-10-23 09:00,23,14.16,14.16,14.07,14.11,449
20160501|2015-10-23 09:30,23,14.1,14.12,13.9,13.96,943
20160501|2015-10-23 10:00,23,13.96,14.07,13.92,14.02,948
20160501|2015-10-23 10:30,23,14.02,14.05,13.97,14.04,389
20160501|2015-10-23 11:00,23,14.06,14.06,13.98,14.01,122
20160501|2015-10-23 11:30,23,13.99,14.03,13.95,13.96,361
20160501|2015-10-26 03:30,26,13.9,13.97,13.9,13.93,391
20160501|2015-10-26 04:00,26,13.94,13.96,13.93,13.96,16
20160501|2015-10-26 04:30,26,13.97,14.03,13.96,14.03,102
20160501|2015-10-26 05:00,26,14.02,14.03,14,14,24
20160501|2015-10-26 05:30,26,14.01,14.02,14.01,14.02,5
20160501|2015-10-26 06:00,26,14.01,14.02,13.99,14.02,11
20160501|2015-10-26 06:30,26,14.01,14.22,14.01,14.17,553
20160501|2015-10-26 07:00,26,14.16,14.21,14.08,14.14,769
20160501|2015-10-26 07:30,26,14.13,14.19,14.13,14.19,739
20160501|2015-10-26 08:00,26,14.2,14.24,14.2,14.22,332
20160501|2015-10-26 08:30,26,14.22,14.27,14.15,14.22,787
20160501|2015-10-26 09:00,26,14.24,14.27,14.14,14.2,584
20160501|2015-10-26 09:30,26,14.2,14.21,14.09,14.1,810
20160501|2015-10-26 10:00,26,14.1,14.19,14.09,14.09,544
20160501|2015-10-26 10:30,26,14.09,14.2,14.09,14.14,607
20160501|2015-10-26 11:00,26,14.14,14.19,14.11,14.14,528
20160501|2015-10-26 11:30,26,14.15,14.27,14.14,14.18,939
20160501|2015-10-27 03:30,27,14.27,14.27,14.19,14.21,490
20160501|2015-10-27 04:00,27,14.22,14.22,14.1,14.18,51
20160501|2015-10-27 04:30,27,14.18,14.24,14.17,14.23,14
20160501|2015-10-27 05:00,27,14.24,14.25,14.24,14.25,25
20160501|2015-10-27 05:30,27,14.27,14.27,14.19,14.2,118
20160501|2015-10-27 06:00,27,14.22,14.22,14.14,14.16,103
20160501|2015-10-27 06:30,27,14.17,14.19,14.14,14.19,63
20160501|2015-10-27 07:00,27,14.2,14.23,14.17,14.22,509
20160501|2015-10-27 07:30,27,14.2,14.22,14.16,14.18,286
20160501|2015-10-27 08:00,27,14.19,14.21,14.15,14.18,477
20160501|2015-10-27 08:30,27,14.19,14.24,14.19,14.23,578
20160501|2015-10-27 09:00,27,14.23,14.25,14.2,14.21,515
20160501|2015-10-27 09:30,27,14.21,14.29,14.21,14.28,652
20160501|2015-10-27 10:00,27,14.28,14.3,14.23,14.25,708
20160501|2015-10-27 10:30,27,14.24,14.26,14.19,14.2,555
20160501|2015-10-27 11:00,27,14.2,14.24,14.13,14.16,579
20160501|2015-10-27 11:30,27,14.16,14.16,14.03,14.07,1430
20160501|2015-10-28 03:30,28,14.05,14.07,14.03,14.05,116
20160501|2015-10-28 04:00,28,14.07,14.08,14.04,14.08,56
20160501|2015-10-28 04:30,28,14.03,14.05,14.03,14.04,7
20160501|2015-10-28 05:00,28,14.04,14.07,14.04,14.06,74
20160501|2015-10-28 05:30,28,14.07,14.07,14.06,14.06,7
20160501|2015-10-28 06:00,28,14.07,14.08,14.07,14.08,19
20160501|2015-10-28 06:30,28,14.07,14.2,14.07,14.16,347
20160501|2015-10-28 07:00,28,14.18,14.2,14.15,14.19,165
20160501|2015-10-28 07:30,28,14.21,14.28,14.21,14.28,632
20160501|2015-10-28 08:00,28,14.28,14.31,14.23,14.26,649
20160501|2015-10-28 08:30,28,14.26,14.32,14.2,14.22,1344
20160501|2015-10-28 09:00,28,14.22,14.31,14.22,14.28,522
20160501|2015-10-28 09:30,28,14.28,14.3,14.26,14.28,354
20160501|2015-10-28 10:00,28,14.28,14.36,14.28,14.32,1410
20160501|2015-10-28 10:30,28,14.31,14.33,14.26,14.32,380
20160501|2015-10-28 11:00,28,14.3,14.31,14.27,14.29,169
20160501|2015-10-28 11:30,28,14.3,14.33,14.23,14.27,748
20160501|2015-10-29 03:30,29,14.26,14.29,14.16,14.17,224
20160501|2015-10-29 04:00,29,14.16,14.23,14.16,14.2,53
20160501|2015-10-29 04:30,29,14.19,14.19,14.15,14.17,83
20160501|2015-10-29 05:00,29,14.14,14.15,14.14,14.15,10
20160501|2015-10-29 05:30,29,14.17,14.18,14.16,14.16,19
20160501|2015-10-29 06:00,29,14.17,14.22,14.17,14.22,27
20160501|2015-10-29 06:30,29,14.22,14.22,14.06,14.09,790
20160501|2015-10-29 07:00,29,14.08,14.13,14.08,14.1,524
20160501|2015-10-29 07:30,29,14.12,14.15,14.07,14.14,416
20160501|2015-10-29 08:00,29,14.16,14.18,14.14,14.17,136
20160501|2015-10-29 08:30,29,14.18,14.26,14.17,14.21,470
20160501|2015-10-29 09:00,29,14.2,14.21,14.16,14.17,745
20160501|2015-10-29 09:30,29,14.18,14.2,14.15,14.19,250
20160501|2015-10-29 10:00,29,14.2,14.23,14.18,14.22,97
20160501|2015-10-29 10:30,29,14.23,14.28,14.23,14.28,208
20160501|2015-10-29 11:00,29,14.28,14.29,14.24,14.24,149
20160501|2015-10-29 11:30,29,14.24,14.24,14.15,14.15,591
20160501|2015-10-30 03:30,30,14.15,14.32,14.15,14.27,97
20160501|2015-10-30 04:00,30,14.24,14.27,14.24,14.25,9
20160501|2015-10-30 04:30,30,14.26,14.27,14.24,14.24,24
20160501|2015-10-30 05:00,30,14.24,14.25,14.24,14.24,37
20160501|2015-10-30 05:30,30,14.25,14.25,14.22,14.22,29
20160501|2015-10-30 06:00,30,14.26,14.27,14.24,14.26,47
20160501|2015-10-30 06:30,30,14.27,14.27,14.25,14.27,23
20160501|2015-10-30 07:00,30,14.28,14.3,14.26,14.3,150
20160501|2015-10-30 07:30,30,14.3,14.32,14.21,14.24,631
20160501|2015-10-30 08:00,30,14.25,14.3,14.22,14.3,215
20160501|2015-10-30 08:30,30,14.31,14.31,14.23,14.28,236
20160501|2015-10-30 09:00,30,14.29,14.31,14.23,14.24,162
20160501|2015-10-30 09:30,30,14.27,14.29,14.26,14.28,111
20160501|2015-10-30 10:00,30,14.29,14.3,14.25,14.28,244
20160501|2015-10-30 10:30,30,14.29,14.3,14.1,14.14,440
20160501|2015-10-30 11:00,30,14.15,14.15,14.03,14.12,690
20160501|2015-10-30 11:30,30,14.09,14.22,14.03,14.17,801
20160501|2015-11-02 02:30,2,14.15,14.32,14.15,14.29,97
20160501|2015-11-02 03:00,2,14.28,14.3,14.28,14.28,70
20160501|2015-11-02 03:30,2,14.29,14.3,14.28,14.28,82
20160501|2015-11-02 04:00,2,14.28,14.29,14.26,14.28,10
20160501|2015-11-02 04:30,2,14.28,14.29,14.26,14.27,21
20160501|2015-11-02 05:00,2,14.28,14.28,14.25,14.28,19
20160501|2015-11-02 05:30,2,14.28,14.28,14.26,14.26,8
20160501|2015-11-02 06:00,2,14.25,14.26,14.25,14.26,4
20160501|2015-11-02 06:30,2,14.29,14.32,14.27,14.32,22
20160501|2015-11-02 07:00,2,14.3,14.37,14.3,14.36,335
20160501|2015-11-02 07:30,2,14.36,14.37,14.32,14.36,265
20160501|2015-11-02 08:00,2,14.37,14.4,14.37,14.4,811
20160501|2015-11-02 08:30,2,14.39,14.41,14.37,14.38,460
20160501|2015-11-02 09:00,2,14.37,14.42,14.37,14.42,309
20160501|2015-11-02 09:30,2,14.42,14.51,14.42,14.5,1872
20160501|2015-11-02 10:00,2,14.5,14.52,14.47,14.5,834
20160501|2015-11-02 10:30,2,14.51,14.52,14.46,14.47,215
20160501|2015-11-02 11:00,2,14.48,14.57,14.48,14.57,1229
20160501|2015-11-02 11:30,2,14.57,14.74,14.56,14.7,2984
20160501|2015-11-03 02:30,3,14.69,14.69,14.64,14.65,866
20160501|2015-11-03 03:00,3,14.64,14.69,14.63,14.67,311
20160501|2015-11-03 03:30,3,14.66,14.78,14.66,14.76,913
20160501|2015-11-03 04:00,3,14.76,14.88,14.76,14.85,1840
20160501|2015-11-03 04:30,3,14.85,14.86,14.77,14.77,271
20160501|2015-11-03 05:00,3,14.77,14.81,14.76,14.8,219
20160501|2015-11-03 05:30,3,14.8,14.8,14.72,14.79,46
20160501|2015-11-03 06:00,3,14.8,14.84,14.79,14.83,112
20160501|2015-11-03 06:30,3,14.84,14.92,14.82,14.89,1017
20160501|2015-11-03 07:00,3,14.88,15.03,14.88,14.99,2627
20160501|2015-11-03 07:30,3,15,15,14.9,14.93,758
20160501|2015-11-03 08:00,3,14.94,14.98,14.89,14.97,655
20160501|2015-11-03 08:30,3,14.97,15.03,14.91,14.94,477
20160501|2015-11-03 09:00,3,14.94,15,14.94,14.96,207
20160501|2015-11-03 09:30,3,14.98,14.98,14.92,14.96,437
20160501|2015-11-03 10:00,3,14.96,15,14.96,14.99,841
20160501|2015-11-03 10:30,3,15,15,14.9,14.96,558
20160501|2015-11-03 11:00,3,14.97,15.01,14.95,14.95,649
20160501|2015-11-03 11:30,3,14.96,15.07,14.94,15.06,1313
20160501|2015-11-04 02:30,4,15.04,15.04,14.98,14.99,446
20160501|2015-11-04 03:00,4,14.98,15,14.97,14.97,132
20160501|2015-11-04 03:30,4,14.99,14.99,14.92,14.92,60
20160501|2015-11-04 04:00,4,14.94,14.94,14.88,14.88,150
20160501|2015-11-04 04:30,4,14.88,14.88,14.86,14.88,84
20160501|2015-11-04 05:00,4,14.88,14.9,14.87,14.9,44
20160501|2015-11-04 05:30,4,14.89,14.91,14.88,14.91,86
20160501|2015-11-04 06:00,4,14.9,14.9,14.67,14.72,1163
20160501|2015-11-04 06:30,4,14.73,14.82,14.72,14.77,181
20160501|2015-11-04 07:00,4,14.81,14.91,14.81,14.85,390
20160501|2015-11-04 07:30,4,14.85,14.88,14.6,14.6,867
20160501|2015-11-04 08:00,4,14.6,14.63,14.27,14.52,2535
20160501|2015-11-04 08:30,4,14.52,14.55,14.36,14.45,815
20160501|2015-11-04 09:00,4,14.45,14.47,14.35,14.37,873
20160501|2015-11-04 09:30,4,14.37,14.45,14.37,14.41,502
20160501|2015-11-04 10:00,4,14.41,14.46,14.39,14.4,293
20160501|2015-11-04 10:30,4,14.41,14.43,14.33,14.41,852
20160501|2015-11-04 11:00,4,14.4,14.4,14.29,14.31,690
20160501|2015-11-04 11:30,4,14.31,14.4,14.25,14.28,1619
20160501|2015-11-05 02:30,5,14.31,14.32,14.14,14.26,999
20160501|2015-11-05 03:00,5,14.26,14.38,14.25,14.33,145
20160501|2015-11-05 03:30,5,14.32,14.32,14.2,14.2,100
20160501|2015-11-05 04:00,5,14.21,14.31,14.21,14.31,123
20160501|2015-11-05 04:30,5,14.32,14.35,14.31,14.34,87
20160501|2015-11-05 05:00,5,14.36,14.37,14.29,14.35,96
20160501|2015-11-05 05:30,5,14.35,14.4,14.33,14.38,420
20160501|2015-11-05 06:00,5,14.38,14.39,14.37,14.39,21
20160501|2015-11-05 06:30,5,14.39,14.56,14.39,14.48,588
20160501|2015-11-05 07:00,5,14.49,14.64,14.48,14.6,1061
20160501|2015-11-05 07:30,5,14.6,14.61,14.45,14.48,852
20160501|2015-11-05 08:00,5,14.49,14.51,14.46,14.49,240
20160501|2015-11-05 08:30,5,14.5,14.58,14.5,14.55,318
20160501|2015-11-05 09:00,5,14.54,14.54,14.35,14.35,1046
20160501|2015-11-05 09:30,5,14.36,14.38,14.23,14.29,494
20160501|2015-11-05 10:00,5,14.3,14.4,14.27,14.37,359
20160501|2015-11-05 10:30,5,14.38,14.43,14.36,14.42,109
20160501|2015-11-05 11:00,5,14.43,14.45,14.31,14.34,417
20160501|2015-11-05 11:30,5,14.34,14.45,14.33,14.34,838
20160501|2015-11-06 02:30,6,14.39,14.48,14.39,14.46,122
20160501|2015-11-06 03:00,6,14.45,14.49,14.45,14.47,33
20160501|2015-11-06 03:30,6,14.45,14.45,14.45,14.45,2
20160501|2015-11-06 04:00,6,14.43,14.5,14.43,14.5,84
20160501|2015-11-06 04:30,6,14.51,14.54,14.49,14.52,170
20160501|2015-11-06 05:00,6,14.52,14.53,14.45,14.47,108
20160501|2015-11-06 05:30,6,14.46,14.48,14.45,14.45,42
20160501|2015-11-06 06:00,6,14.42,14.42,14.3,14.33,236
20160501|2015-11-06 06:30,6,14.32,14.39,14.32,14.36,44
20160501|2015-11-06 07:00,6,14.37,14.46,14.36,14.44,444
20160501|2015-11-06 07:30,6,14.42,14.42,14.28,14.32,569
20160501|2015-11-06 08:00,6,14.3,14.33,14.21,14.25,538
20160501|2015-11-06 08:30,6,14.26,14.28,14.09,14.11,791
20160501|2015-11-06 09:00,6,14.11,14.14,14.03,14.08,1150
20160501|2015-11-06 09:30,6,14.07,14.23,14.06,14.22,458
20160501|2015-11-06 10:00,6,14.23,14.24,14.16,14.24,281
20160501|2015-11-06 10:30,6,14.23,14.3,14.19,14.25,166
20160501|2015-11-06 11:00,6,14.26,14.26,14.15,14.18,208
20160501|2015-11-06 11:30,6,14.18,14.22,14.08,14.13,857
20160501|2015-11-09 02:30,9,14.05,14.05,13.94,13.94,584
20160501|2015-11-09 03:00,9,13.94,13.96,13.94,13.95,9
20160501|2015-11-09 03:30,9,13.96,13.99,13.96,13.99,37
20160501|2015-11-09 04:00,9,14,14.01,13.97,14,34
20160501|2015-11-09 04:30,9,14,14.03,14,14.02,214
20160501|2015-11-09 05:00,9,14.03,14.03,13.94,13.94,106
20160501|2015-11-09 05:30,9,13.94,13.96,13.93,13.96,41
20160501|2015-11-09 06:00,9,13.98,13.98,13.94,13.97,19
20160501|2015-11-09 06:30,9,13.95,13.95,13.91,13.95,20
20160501|2015-11-09 07:00,9,13.95,14.04,13.95,13.95,459
20160501|2015-11-09 07:30,9,13.95,13.96,13.83,13.84,718
20160501|2015-11-09 08:00,9,13.83,13.85,13.79,13.81,1002
20160501|2015-11-09 08:30,9,13.81,13.84,13.79,13.83,477
20160501|2015-11-09 09:00,9,13.84,13.84,13.74,13.76,705
20160501|2015-11-09 09:30,9,13.76,13.77,13.7,13.73,492
20160501|2015-11-09 10:00,9,13.73,13.74,13.67,13.7,548
20160501|2015-11-09 10:30,9,13.71,13.72,13.68,13.71,352
20160501|2015-11-09 11:00,9,13.71,13.71,13.67,13.68,311
20160501|2015-11-09 11:30,9,13.66,13.76,13.63,13.75,1257
20160501|2015-11-10 02:30,10,13.72,13.77,13.66,13.69,456
20160501|2015-11-10 03:00,10,13.72,13.73,13.71,13.72,36
20160501|2015-11-10 03:30,10,13.73,13.74,13.73,13.74,151
20160501|2015-11-10 04:00,10,13.73,13.78,13.73,13.78,32
20160501|2015-11-10 04:30,10,13.78,13.92,13.78,13.78,260
20160501|2015-11-10 05:00,10,13.78,13.82,13.77,13.81,191
20160501|2015-11-10 05:30,10,13.81,13.88,13.81,13.85,150
20160501|2015-11-10 06:00,10,13.86,13.88,13.85,13.87,15
20160501|2015-11-10 06:30,10,13.87,13.89,13.86,13.86,63
20160501|2015-11-10 07:00,10,13.86,14.04,13.76,14,893
20160501|2015-11-10 07:30,10,13.98,14.06,13.96,14.02,897
20160501|2015-11-10 08:00,10,14.01,14.19,14.01,14.14,1209
20160501|2015-11-10 08:30,10,14.15,14.31,14.15,14.28,1508
20160501|2015-11-10 09:00,10,14.28,14.48,14.28,14.37,1460
20160501|2015-11-10 09:30,10,14.39,14.41,14.27,14.29,216
20160501|2015-11-10 10:00,10,14.29,14.36,14.28,14.35,343
20160501|2015-11-10 10:30,10,14.34,14.36,14.28,14.34,716
20160501|2015-11-10 11:00,10,14.32,14.42,14.31,14.41,708
20160501|2015-11-10 11:30,10,14.4,14.45,14.29,14.3,1757
20160501|2015-11-11 02:30,11,14.47,14.66,14.42,14.49,1759
20160501|2015-11-11 03:00,11,14.48,14.55,14.4,14.54,322
20160501|2015-11-11 03:30,11,14.53,14.54,14.46,14.51,214
20160501|2015-11-11 04:00,11,14.51,14.54,14.51,14.52,61
20160501|2015-11-11 04:30,11,14.52,14.53,14.5,14.53,21
20160501|2015-11-11 05:00,11,14.5,14.52,14.46,14.47,125
20160501|2015-11-11 06:00,11,14.47,14.49,14.46,14.49,46
20160501|2015-11-11 06:30,11,14.5,14.52,14.47,14.5,65
20160501|2015-11-11 07:00,11,14.47,14.62,14.46,14.61,371
20160501|2015-11-11 07:30,11,14.61,14.66,14.51,14.59,927
20160501|2015-11-11 08:00,11,14.6,14.68,14.55,14.62,450
20160501|2015-11-11 08:30,11,14.63,14.64,14.47,14.52,619
20160501|2015-11-11 09:00,11,14.52,14.52,14.41,14.47,435
20160501|2015-11-11 09:30,11,14.47,14.51,14.29,14.35,706
20160501|2015-11-11 10:00,11,14.34,14.4,14.31,14.4,657
20160501|2015-11-11 10:30,11,14.39,14.53,14.37,14.41,702
20160501|2015-11-11 11:00,11,14.42,14.47,14.39,14.45,235
20160501|2015-11-11 11:30,11,14.45,14.49,14.3,14.37,513
20160501|2015-11-12 02:30,12,14.32,14.39,14.26,14.39,108
20160501|2015-11-12 03:00,12,14.36,14.4,14.34,14.35,43
20160501|2015-11-12 03:30,12,14.38,14.42,14.35,14.4,70
20160501|2015-11-12 04:00,12,14.4,14.4,14.35,14.35,11
20160501|2015-11-12 04:30,12,14.36,14.41,14.34,14.41,80
20160501|2015-11-12 05:00,12,14.4,14.4,14.36,14.36,82
20160501|2015-11-12 05:30,12,14.35,14.37,14.33,14.36,208
20160501|2015-11-12 06:00,12,14.36,14.4,14.34,14.39,133
20160501|2015-11-12 06:30,12,14.4,14.45,14.35,14.4,340
20160501|2015-11-12 07:00,12,14.37,14.52,14.36,14.49,242
20160501|2015-11-12 07:30,12,14.49,14.55,14.47,14.54,427
20160501|2015-11-12 08:00,12,14.54,14.56,14.37,14.5,646
20160501|2015-11-12 08:30,12,14.51,14.55,14.48,14.55,327
20160501|2015-11-12 09:00,12,14.54,14.56,14.41,14.5,678
20160501|2015-11-12 09:30,12,14.51,14.52,14.46,14.52,140
20160501|2015-11-12 10:00,12,14.52,14.52,14.46,14.46,181
20160501|2015-11-12 10:30,12,14.49,14.49,14.41,14.48,398
20160501|2015-11-12 11:00,12,14.47,14.59,14.47,14.55,1106
20160501|2015-11-12 11:30,12,14.55,14.63,14.52,14.61,1302
20160501|2015-11-13 02:30,13,14.61,14.61,14.56,14.57,134
20160501|2015-11-13 03:00,13,14.56,14.56,14.48,14.5,51
20160501|2015-11-13 03:30,13,14.53,14.54,14.53,14.54,6
20160501|2015-11-13 04:00,13,14.54,14.58,14.54,14.58,2
20160501|2015-11-13 04:30,13,14.6,14.6,14.59,14.6,85
20160501|2015-11-13 05:00,13,14.62,14.62,14.6,14.61,23
20160501|2015-11-13 05:30,13,14.6,14.6,14.59,14.6,19
20160501|2015-11-13 06:00,13,14.6,14.63,14.6,14.61,61
20160501|2015-11-13 06:30,13,14.63,14.7,14.63,14.68,421
20160501|2015-11-13 07:00,13,14.67,14.78,14.66,14.76,1226
20160501|2015-11-13 07:30,13,14.76,14.84,14.69,14.76,1303
20160501|2015-11-13 08:00,13,14.76,14.78,14.73,14.76,294
20160501|2015-11-13 08:30,13,14.76,14.76,14.71,14.74,181
20160501|2015-11-13 09:00,13,14.75,14.75,14.64,14.69,563
20160501|2015-11-13 09:30,13,14.7,14.74,14.54,14.73,689
20160501|2015-11-13 10:00,13,14.71,14.76,14.68,14.72,628
20160501|2015-11-13 10:30,13,14.73,14.73,14.6,14.65,493
20160501|2015-11-13 11:00,13,14.65,14.73,14.6,14.68,693
20160501|2015-11-13 11:30,13,14.69,14.74,14.64,14.66,772
20160501|2015-11-16 02:30,16,14.58,14.66,14.52,14.53,390
20160501|2015-11-16 03:00,16,14.53,14.59,14.51,14.58,116
20160501|2015-11-16 03:30,16,14.58,14.71,14.58,14.67,92
20160501|2015-11-16 04:00,16,14.68,14.68,14.66,14.68,5
20160501|2015-11-16 04:30,16,14.67,14.69,14.62,14.63,58
20160501|2015-11-16 05:00,16,14.64,14.66,14.62,14.62,29
20160501|2015-11-16 05:30,16,14.62,14.62,14.61,14.61,5
20160501|2015-11-16 06:00,16,14.6,14.6,14.59,14.59,3
20160501|2015-11-16 06:30,16,14.58,14.64,14.58,14.64,212
20160501|2015-11-16 07:00,16,14.63,14.66,14.59,14.62,236
20160501|2015-11-16 07:30,16,14.63,14.76,14.61,14.62,445
20160501|2015-11-16 08:00,16,14.64,14.65,14.48,14.52,264
20160501|2015-11-16 08:30,16,14.53,14.57,14.47,14.57,324
20160501|2015-11-16 09:00,16,14.56,14.61,14.5,14.57,283
20160501|2015-11-16 09:30,16,14.58,14.67,14.54,14.65,455
20160501|2015-11-16 10:00,16,14.66,14.7,14.65,14.67,252
20160501|2015-11-16 10:30,16,14.65,14.78,14.65,14.67,676
20160501|2015-11-16 11:00,16,14.66,14.71,14.66,14.71,277
20160501|2015-11-16 11:30,16,14.72,14.82,14.7,14.79,1574
20160501|2015-11-17 02:30,17,14.75,14.77,14.61,14.68,645
20160501|2015-11-17 03:00,17,14.67,14.7,14.67,14.7,40
20160501|2015-11-17 03:30,17,14.71,14.71,14.66,14.68,136
20160501|2015-11-17 04:00,17,14.67,14.69,14.66,14.68,98
20160501|2015-11-17 04:30,17,14.7,14.7,14.67,14.67,101
20160501|2015-11-17 05:00,17,14.69,14.72,14.68,14.68,61
20160501|2015-11-17 05:30,17,14.68,14.68,14.64,14.65,25
20160501|2015-11-17 06:00,17,14.65,14.66,14.63,14.63,34
20160501|2015-11-17 06:30,17,14.67,14.7,14.63,14.64,165
20160501|2015-11-17 07:00,17,14.63,14.65,14.41,14.45,985
20160501|2015-11-17 07:30,17,14.46,14.51,14.44,14.45,289
20160501|2015-11-17 08:00,17,14.44,14.53,14.43,14.47,132
20160501|2015-11-17 08:30,17,14.47,14.5,14.44,14.48,146
20160501|2015-11-17 09:00,17,14.49,14.54,14.35,14.35,424
20160501|2015-11-17 09:30,17,14.34,14.39,14.33,14.35,444
20160501|2015-11-17 10:00,17,14.35,14.35,14.27,14.29,533
20160501|2015-11-17 10:30,17,14.29,14.36,14.28,14.28,237
20160501|2015-11-17 11:00,17,14.28,14.4,14.22,14.35,933
20160501|2015-11-17 11:30,17,14.36,14.43,14.35,14.38,1015
20160501|2015-11-18 02:30,18,14.28,14.28,14.1,14.14,567
20160501|2015-11-18 03:00,18,14.15,14.17,14.08,14.13,119
20160501|2015-11-18 03:30,18,14.13,14.15,14.12,14.12,32
20160501|2015-11-18 04:00,18,14.12,14.12,14.02,14.06,548
20160501|2015-11-18 04:30,18,14.05,14.1,14.04,14.05,170
20160501|2015-11-18 05:00,18,14.07,14.07,14.06,14.06,25
20160501|2015-11-18 05:30,18,14.06,14.13,14.06,14.1,61
20160501|2015-11-18 06:00,18,14.1,14.11,14.06,14.1,175
20160501|2015-11-18 06:30,18,14.09,14.12,14.08,14.11,74
20160501|2015-11-18 07:00,18,14.09,14.09,13.96,14.05,902
20160501|2015-11-18 07:30,18,14.02,14.02,13.93,13.97,282
20160501|2015-11-18 08:00,18,13.98,14.02,13.93,14.01,693
20160501|2015-11-18 08:30,18,14.02,14.12,13.97,14.1,363
20160501|2015-11-18 09:00,18,14.07,14.08,14,14.01,446
20160501|2015-11-18 09:30,18,14.01,14.04,14,14.01,468
20160501|2015-11-18 10:00,18,14.03,14.06,14,14.02,433
20160501|2015-11-18 10:30,18,14.02,14.1,13.98,13.99,464
20160501|2015-11-18 11:00,18,14,14.05,13.98,14.05,260
20160501|2015-11-18 11:30,18,14.05,14.19,14.05,14.18,1347
20160501|2015-11-19 02:30,19,14.22,14.25,14.13,14.19,222
20160501|2015-11-19 03:00,19,14.18,14.21,14.18,14.21,17
20160501|2015-11-19 03:30,19,14.19,14.22,14.19,14.22,40
20160501|2015-11-19 04:00,19,14.24,14.3,14.21,14.23,172
20160501|2015-11-19 04:30,19,14.22,14.23,14.2,14.2,67
20160501|2015-11-19 05:00,19,14.2,14.3,14.2,14.27,82
20160501|2015-11-19 05:30,19,14.29,14.32,14.27,14.28,102
20160501|2015-11-19 06:00,19,14.28,14.32,14.27,14.32,73
20160501|2015-11-19 06:30,19,14.33,14.33,14.22,14.24,66
20160501|2015-11-19 07:00,19,14.24,14.3,14.18,14.29,342
20160501|2015-11-19 07:30,19,14.27,14.28,14.24,14.28,71
20160501|2015-11-19 08:00,19,14.3,14.33,14.28,14.32,79
20160501|2015-11-19 08:30,19,14.3,14.42,14.26,14.37,585
20160501|2015-11-19 09:00,19,14.38,14.4,14.31,14.4,293
20160501|2015-11-19 09:30,19,14.41,14.59,14.4,14.53,1003
20160501|2015-11-19 10:00,19,14.55,14.63,14.53,14.61,555
20160501|2015-11-19 10:30,19,14.61,14.65,14.57,14.57,285
20160501|2015-11-19 11:00,19,14.56,14.62,14.52,14.61,780
20160501|2015-11-19 11:30,19,14.61,14.61,14.54,14.54,767
20160501|2015-11-20 02:30,20,14.57,14.62,14.53,14.55,292
20160501|2015-11-20 03:00,20,14.53,14.59,14.53,14.59,11
20160501|2015-11-20 03:30,20,14.6,14.69,14.6,14.68,464
20160501|2015-11-20 04:00,20,14.67,14.69,14.59,14.6,32
20160501|2015-11-20 04:30,20,14.57,14.6,14.55,14.6,33
20160501|2015-11-20 05:00,20,14.63,14.63,14.59,14.59,18
20160501|2015-11-20 05:30,20,14.6,14.6,14.59,14.59,2
20160501|2015-11-20 06:00,20,14.59,14.62,14.57,14.59,196
20160501|2015-11-20 06:30,20,14.61,14.66,14.59,14.64,43
20160501|2015-11-20 07:00,20,14.63,14.73,14.63,14.73,506
20160501|2015-11-20 07:30,20,14.73,14.86,14.73,14.85,2459
20160501|2015-11-20 08:00,20,14.86,14.96,14.86,14.95,2015
20160501|2015-11-20 08:30,20,14.95,14.96,14.89,14.93,540
20160501|2015-11-20 09:00,20,14.94,15,14.93,14.98,1081
20160501|2015-11-20 09:30,20,14.98,15,14.95,15,461
20160501|2015-11-20 10:00,20,15,15.02,14.99,15.01,900
20160501|2015-11-20 10:30,20,15.01,15.02,14.98,14.98,484
20160501|2015-11-20 11:00,20,14.95,14.99,14.91,14.91,574
20160501|2015-11-20 11:30,20,14.93,15,14.88,14.93,1629
20160501|2015-11-23 02:30,23,14.84,15,14.84,15,524
20160501|2015-11-23 03:00,23,15,15,14.97,14.99,107
20160501|2015-11-23 03:30,23,14.99,15.01,14.98,14.99,28
20160501|2015-11-23 04:00,23,14.97,14.97,14.93,14.94,67
20160501|2015-11-23 04:30,23,14.96,14.96,14.9,14.91,46
20160501|2015-11-23 05:00,23,14.91,14.91,14.79,14.82,73
20160501|2015-11-23 05:30,23,14.85,14.87,14.83,14.86,67
20160501|2015-11-23 06:00,23,14.88,14.95,14.88,14.93,79
20160501|2015-11-23 06:30,23,14.94,14.94,14.87,14.87,118
20160501|2015-11-23 07:00,23,14.88,14.95,14.86,14.93,206
20160501|2015-11-23 07:30,23,14.94,15.03,14.93,14.97,639
20160501|2015-11-23 08:00,23,14.96,15.03,14.96,15,189
20160501|2015-11-23 08:30,23,15.01,15.04,14.98,15,336
20160501|2015-11-23 09:00,23,15,15.04,15,15.03,200
20160501|2015-11-23 09:30,23,15.03,15.04,15,15.04,229
20160501|2015-11-23 10:00,23,15.03,15.05,14.94,14.98,543
20160501|2015-11-23 10:30,23,14.99,15.04,14.97,15.03,270
20160501|2015-11-23 11:00,23,15.03,15.03,14.99,15,170
20160501|2015-11-23 11:30,23,15,15.04,14.95,15.04,465
20160501|2015-11-24 02:30,24,15.02,15.05,15,15,290
20160501|2015-11-24 03:00,24,15,15.01,14.99,15.01,14
20160501|2015-11-24 03:30,24,15.01,15.01,14.98,14.99,35
20160501|2015-11-24 04:00,24,15,15.03,15,15.02,99
20160501|2015-11-24 04:30,24,15.01,15.01,14.98,14.99,149
20160501|2015-11-24 05:00,24,15,15.03,15,15.03,8
20160501|2015-11-24 05:30,24,15.04,15.04,15.01,15.03,95
20160501|2015-11-24 06:00,24,15.03,15.07,15.03,15.06,381
20160501|2015-11-24 06:30,24,15.07,15.08,15.04,15.06,119
20160501|2015-11-24 07:00,24,15.05,15.33,15.05,15.18,4565
20160501|2015-11-24 07:30,24,15.19,15.24,15.18,15.21,428
20160501|2015-11-24 08:00,24,15.22,15.3,15.22,15.3,657
20160501|2015-11-24 08:30,24,15.29,15.3,15.2,15.22,582
20160501|2015-11-24 09:00,24,15.22,15.35,15.21,15.22,2853
20160501|2015-11-24 09:30,24,15.2,15.22,14.95,14.99,1912
20160501|2015-11-24 10:00,24,15,15.05,14.93,14.95,379
20160501|2015-11-24 10:30,24,14.95,14.96,14.84,14.93,435
20160501|2015-11-24 11:00,24,14.95,14.96,14.85,14.9,173
20160501|2015-11-24 11:30,24,14.89,14.92,14.61,14.66,2268
20160501|2015-11-25 02:30,25,14.64,14.65,14.56,14.65,251
20160501|2015-11-25 03:00,25,14.67,14.7,14.65,14.65,73
20160501|2015-11-25 03:30,25,14.68,14.7,14.67,14.68,49
20160501|2015-11-25 04:00,25,14.7,14.7,14.69,14.69,3
20160501|2015-11-25 04:30,25,14.74,14.76,14.72,14.73,29
20160501|2015-11-25 05:00,25,14.73,14.73,14.67,14.68,97
20160501|2015-11-25 05:30,25,14.68,14.7,14.61,14.61,153
20160501|2015-11-25 06:00,25,14.64,14.68,14.61,14.66,497
20160501|2015-11-25 06:30,25,14.64,14.66,14.57,14.61,127
20160501|2015-11-25 07:00,25,14.61,14.66,14.47,14.48,859
20160501|2015-11-25 07:30,25,14.48,14.48,14.31,14.45,1067
20160501|2015-11-25 08:00,25,14.46,14.48,14.4,14.42,336
20160501|2015-11-25 08:30,25,14.41,14.45,14.35,14.42,823
20160501|2015-11-25 09:00,25,14.43,14.58,14.42,14.58,439
20160501|2015-11-25 09:30,25,14.58,14.59,14.43,14.47,528
20160501|2015-11-25 10:00,25,14.47,14.48,14.43,14.45,254
20160501|2015-11-25 10:30,25,14.45,14.5,14.44,14.5,536
20160501|2015-11-25 11:00,25,14.51,14.56,14.51,14.54,273
20160501|2015-11-25 11:30,25,14.54,14.6,14.52,14.6,603
20160501|2015-11-27 02:30,27,14.56,14.72,14.56,14.69,206
20160501|2015-11-27 03:00,27,14.69,14.69,14.65,14.65,68
20160501|2015-11-27 03:30,27,14.65,14.66,14.64,14.66,44
20160501|2015-11-27 04:00,27,14.64,14.75,14.64,14.75,168
20160501|2015-11-27 04:30,27,14.74,14.75,14.74,14.75,25
20160501|2015-11-27 05:00,27,14.75,14.76,14.73,14.74,60
20160501|2015-11-27 05:30,27,14.73,14.74,14.72,14.73,63
20160501|2015-11-27 06:00,27,14.72,14.72,14.71,14.72,11
20160501|2015-11-27 06:30,27,14.71,14.74,14.71,14.73,28
20160501|2015-11-27 07:00,27,14.74,14.75,14.72,14.73,136
20160501|2015-11-27 07:30,27,14.72,14.72,14.68,14.69,364
20160501|2015-11-27 08:00,27,14.68,14.7,14.65,14.67,138
20160501|2015-11-27 08:30,27,14.66,14.67,14.63,14.67,192
20160501|2015-11-27 09:00,27,14.66,14.7,14.61,14.62,438
20160501|2015-11-27 09:30,27,14.63,14.7,14.62,14.62,223
20160501|2015-11-27 10:00,27,14.61,14.67,14.61,14.63,88
20160501|2015-11-27 10:30,27,14.64,14.65,14.56,14.6,268
20160501|2015-11-27 11:00,27,14.57,14.6,14.54,14.59,164
20160501|2015-11-27 11:30,27,14.58,14.62,14.52,14.52,367
20160501|2015-11-30 02:30,30,14.55,14.59,14.55,14.59,75
20160501|2015-11-30 03:00,30,14.57,14.59,14.55,14.55,24
20160501|2015-11-30 03:30,30,14.57,14.57,14.49,14.5,227
20160501|2015-11-30 04:00,30,14.5,14.5,14.46,14.47,93
20160501|2015-11-30 04:30,30,14.49,14.49,14.46,14.48,68
20160501|2015-11-30 05:00,30,14.48,14.49,14.38,14.44,195
20160501|2015-11-30 06:00,30,14.41,14.45,14.41,14.45,69
20160501|2015-11-30 06:30,30,14.46,14.47,14.44,14.45,35
20160501|2015-11-30 07:00,30,14.45,14.5,14.43,14.49,205
20160501|2015-11-30 07:30,30,14.5,14.53,14.45,14.48,290
20160501|2015-11-30 08:00,30,14.47,14.47,14.36,14.39,657
20160501|2015-11-30 08:30,30,14.39,14.39,14.35,14.37,235
20160501|2015-11-30 09:00,30,14.38,14.58,14.37,14.38,1373
20160501|2015-11-30 09:30,30,14.39,14.43,14.33,14.34,795
20160501|2015-11-30 10:00,30,14.35,14.42,14.34,14.38,539
20160501|2015-11-30 10:30,30,14.39,14.43,14.36,14.42,322
20160501|2015-11-30 11:00,30,14.42,14.49,14.4,14.44,528
20160501|2015-11-30 11:30,30,14.46,14.51,14.42,14.45,1089
20160501|2015-12-01 02:30,1,14.37,14.42,14.33,14.4,522
20160501|2015-12-01 03:00,1,14.39,14.44,14.38,14.43,221
20160501|2015-12-01 03:30,1,14.42,14.42,14.4,14.41,124
20160501|2015-12-01 04:00,1,14.41,14.42,14.41,14.41,33
20160501|2015-12-01 04:30,1,14.43,14.44,14.41,14.42,59
20160501|2015-12-01 05:00,1,14.42,14.42,14.36,14.38,361
20160501|2015-12-01 05:30,1,14.37,14.38,14.34,14.34,361
20160501|2015-12-01 06:00,1,14.34,14.35,14.31,14.35,389
20160501|2015-12-01 06:30,1,14.35,14.38,14.34,14.36,61
20160501|2015-12-01 07:00,1,14.36,14.39,14.33,14.33,189
20160501|2015-12-01 07:30,1,14.34,14.42,14.33,14.39,146
20160501|2015-12-01 08:00,1,14.38,14.41,14.34,14.34,514
20160501|2015-12-01 08:30,1,14.35,14.38,14.29,14.38,661
20160501|2015-12-01 09:00,1,14.38,14.46,14.38,14.45,314
20160501|2015-12-01 09:30,1,14.46,14.85,14.45,14.75,1717
20160501|2015-12-01 10:00,1,14.76,14.87,14.73,14.84,699
20160501|2015-12-01 10:30,1,14.84,14.9,14.84,14.86,470
20160501|2015-12-01 11:00,1,14.88,14.9,14.82,14.85,681
20160501|2015-12-01 11:30,1,14.86,14.99,14.85,14.99,2109
20160501|2015-12-02 02:30,2,14.98,15.11,14.97,15.05,913
20160501|2015-12-02 03:00,2,15.01,15.01,14.87,14.9,187
20160501|2015-12-02 03:30,2,14.92,14.95,14.92,14.95,74
20160501|2015-12-02 04:00,2,14.93,14.96,14.93,14.96,112
20160501|2015-12-02 04:30,2,14.92,14.92,14.84,14.9,235
20160501|2015-12-02 05:00,2,14.9,14.96,14.9,14.96,199
20160501|2015-12-02 05:30,2,14.93,14.93,14.9,14.92,49
20160501|2015-12-02 06:00,2,14.91,14.91,14.82,14.83,208
20160501|2015-12-02 06:30,2,14.86,14.89,14.85,14.89,36
20160501|2015-12-02 07:00,2,14.86,14.98,14.84,14.95,429
20160501|2015-12-02 07:30,2,14.95,15,14.9,14.93,698
20160501|2015-12-02 08:00,2,14.94,14.99,14.94,14.97,163
20160501|2015-12-02 08:30,2,14.97,15.07,14.93,14.95,1473
20160501|2015-12-02 09:00,2,14.97,14.97,14.6,14.76,1704
20160501|2015-12-02 09:30,2,14.77,14.87,14.72,14.86,184
20160501|2015-12-02 10:00,2,14.85,14.91,14.79,14.83,291
20160501|2015-12-02 10:30,2,14.84,14.91,14.73,14.85,621
20160501|2015-12-02 11:00,2,14.85,14.9,14.83,14.87,149
20160501|2015-12-02 11:30,2,14.88,14.93,14.84,14.92,725
20160501|2015-12-03 02:30,3,14.8,14.81,14.78,14.8,191
20160501|2015-12-03 03:00,3,14.78,14.8,14.75,14.79,27
20160501|2015-12-03 03:30,3,14.79,14.8,14.78,14.79,24
20160501|2015-12-03 04:00,3,14.81,14.87,14.81,14.86,85
20160501|2015-12-03 04:30,3,14.83,14.86,14.8,14.83,66
20160501|2015-12-03 05:00,3,14.84,14.86,14.81,14.86,55
20160501|2015-12-03 05:30,3,14.85,14.87,14.84,14.84,20
20160501|2015-12-03 06:00,3,14.83,14.91,14.8,14.9,64
20160501|2015-12-03 06:30,3,14.92,14.97,14.9,14.95,70
20160501|2015-12-03 07:00,3,14.99,15.02,14.96,15,550
20160501|2015-12-03 07:30,3,15,15.07,15,15.07,838
20160501|2015-12-03 08:00,3,15.08,15.1,14.95,14.96,1463
20160501|2015-12-03 08:30,3,14.96,15.08,14.96,15.06,264
20160501|2015-12-03 09:00,3,15.08,15.1,15.06,15.08,174
20160501|2015-12-03 09:30,3,15.09,15.12,14.98,15.03,292
20160501|2015-12-03 10:00,3,15.03,15.08,15.01,15.08,376
20160501|2015-12-03 10:30,3,15.08,15.1,15.05,15.1,598
20160501|2015-12-03 11:00,3,15.1,15.12,15.08,15.12,312
20160501|2015-12-03 11:30,3,15.12,15.15,15.08,15.13,1206
20160501|2015-12-04 02:30,4,15.09,15.12,15.06,15.1,240
20160501|2015-12-04 03:00,4,15.07,15.09,15.05,15.07,54
20160501|2015-12-04 03:30,4,15.06,15.06,15,15.04,354
20160501|2015-12-04 04:00,4,15.04,15.05,15.04,15.04,16
20160501|2015-12-04 04:30,4,15.02,15.04,15.02,15.04,14
20160501|2015-12-04 05:00,4,15.04,15.1,15.04,15.1,158
20160501|2015-12-04 05:30,4,15.1,15.12,15.09,15.1,277
20160501|2015-12-04 06:00,4,15.11,15.13,15.1,15.1,191
20160501|2015-12-04 06:30,4,15.12,15.12,15.07,15.08,84
20160501|2015-12-04 07:00,4,15.1,15.16,15.06,15.14,549
20160501|2015-12-04 07:30,4,15.12,15.18,15.09,15.17,445
20160501|2015-12-04 08:00,4,15.17,15.2,15.14,15.19,268
20160501|2015-12-04 08:30,4,15.19,15.23,15.15,15.17,423
20160501|2015-12-04 09:00,4,15.19,15.35,15.19,15.26,1309
20160501|2015-12-04 09:30,4,15.27,15.28,15.12,15.15,744
20160501|2015-12-04 10:00,4,15.15,15.21,15.1,15.19,291
20160501|2015-12-04 10:30,4,15.2,15.23,15.19,15.23,175
20160501|2015-12-04 11:00,4,15.21,15.22,15.12,15.12,519
20160501|2015-12-04 11:30,4,15.15,15.16,14.98,15,783
20160501|2015-12-07 02:30,7,15.02,15.14,15.01,15.06,222
20160501|2015-12-07 03:00,7,15.07,15.07,15.02,15.03,11
20160501|2015-12-07 03:30,7,15.03,15.03,15,15,67
20160501|2015-12-07 04:00,7,14.99,14.99,14.91,14.94,66
20160501|2015-12-07 04:30,7,14.96,15.01,14.95,14.97,160
20160501|2015-12-07 05:00,7,14.97,14.99,14.95,14.97,46
20160501|2015-12-07 05:30,7,14.96,14.96,14.92,14.94,193
20160501|2015-12-07 06:00,7,14.94,15.04,14.94,14.99,268
20160501|2015-12-07 06:30,7,14.99,15.04,14.95,14.97,137
20160501|2015-12-07 07:00,7,14.96,15.02,14.91,14.92,192
20160501|2015-12-07 07:30,7,14.91,14.91,14.83,14.87,306
20160501|2015-12-07 08:00,7,14.87,14.89,14.86,14.86,262
20160501|2015-12-07 08:30,7,14.86,14.89,14.85,14.88,227
20160501|2015-12-07 09:00,7,14.89,14.97,14.86,14.9,114
20160501|2015-12-07 09:30,7,14.88,14.93,14.87,14.93,160
20160501|2015-12-07 10:00,7,14.92,14.95,14.87,14.87,315
20160501|2015-12-07 10:30,7,14.87,14.9,14.85,14.9,97
20160501|2015-12-07 11:00,7,14.91,14.94,14.88,14.9,129
20160501|2015-12-07 11:30,7,14.9,14.94,14.87,14.88,491
20160501|2015-12-08 02:30,8,14.89,15,14.76,14.82,281
20160501|2015-12-08 03:00,8,14.84,14.86,14.82,14.82,42
20160501|2015-12-08 03:30,8,14.84,14.91,14.84,14.9,65
20160501|2015-12-08 04:00,8,14.9,14.91,14.83,14.84,54
20160501|2015-12-08 04:30,8,14.86,14.91,14.86,14.9,26
20160501|2015-12-08 05:00,8,14.91,14.91,14.88,14.88,18
20160501|2015-12-08 05:30,8,14.89,14.9,14.86,14.9,90
20160501|2015-12-08 06:00,8,14.89,14.9,14.88,14.88,33
20160501|2015-12-08 06:30,8,14.86,15.03,14.86,15.03,444
20160501|2015-12-08 07:00,8,15.03,15.08,14.83,14.83,931
20160501|2015-12-08 07:30,8,14.83,14.91,14.65,14.68,1124
20160501|2015-12-08 08:00,8,14.68,14.77,14.56,14.66,1046
20160501|2015-12-08 08:30,8,14.65,14.77,14.65,14.74,205
20160501|2015-12-08 09:00,8,14.74,14.78,14.68,14.69,78
20160501|2015-12-08 09:30,8,14.68,14.74,14.67,14.74,319
20160501|2015-12-08 10:00,8,14.75,14.76,14.71,14.73,207
20160501|2015-12-08 10:30,8,14.73,14.73,14.57,14.57,391
20160501|2015-12-08 11:00,8,14.56,14.65,14.55,14.63,396
20160501|2015-12-08 11:30,8,14.61,14.65,14.56,14.64,922
20160501|2015-12-09 02:30,9,14.62,14.72,14.62,14.69,160
20160501|2015-12-09 03:00,9,14.69,14.69,14.64,14.67,279
20160501|2015-12-09 03:30,9,14.67,14.68,14.67,14.68,19
20160501|2015-12-09 04:00,9,14.68,14.71,14.68,14.71,34
20160501|2015-12-09 04:30,9,14.69,14.72,14.69,14.7,118
20160501|2015-12-09 05:00,9,14.7,14.74,14.7,14.73,89
20160501|2015-12-09 05:30,9,14.71,14.71,14.67,14.68,18
20160501|2015-12-09 06:00,9,14.69,14.7,14.69,14.7,8
20160501|2015-12-09 06:30,9,14.69,14.7,14.67,14.7,13
20160501|2015-12-09 07:00,9,14.71,14.79,14.56,14.62,444
20160501|2015-12-09 07:30,9,14.64,14.67,14.62,14.62,252
20160501|2015-12-09 08:00,9,14.62,14.77,14.6,14.73,222
20160501|2015-12-09 08:30,9,14.73,14.75,14.63,14.64,150
20160501|2015-12-09 09:00,9,14.64,14.69,14.59,14.59,413
20160501|2015-12-09 09:30,9,14.59,14.71,14.59,14.6,518
20160501|2015-12-09 10:00,9,14.61,14.62,14.58,14.61,106
20160501|2015-12-09 10:30,9,14.62,14.64,14.58,14.63,96
20160501|2015-12-09 11:00,9,14.63,14.68,14.6,14.64,232
20160501|2015-12-09 11:30,9,14.64,14.7,14.59,14.68,963
20160501|2015-12-10 02:30,10,14.72,14.72,14.68,14.69,100
20160501|2015-12-10 03:00,10,14.68,14.69,14.67,14.68,36
20160501|2015-12-10 03:30,10,14.67,14.67,14.6,14.64,111
20160501|2015-12-10 04:00,10,14.64,14.64,14.49,14.49,624
20160501|2015-12-10 04:30,10,14.52,14.55,14.5,14.51,107
20160501|2015-12-10 05:00,10,14.51,14.54,14.51,14.54,31
20160501|2015-12-10 05:30,10,14.54,14.54,14.49,14.51,84
20160501|2015-12-10 06:00,10,14.5,14.5,14.49,14.5,77
20160501|2015-12-10 06:30,10,14.48,14.53,14.46,14.49,133
20160501|2015-12-10 07:00,10,14.49,14.5,14.43,14.45,451
20160501|2015-12-10 07:30,10,14.45,14.45,14.34,14.4,1063
20160501|2015-12-10 08:00,10,14.39,14.41,14.3,14.37,1156
20160501|2015-12-10 08:30,10,14.37,14.38,14.31,14.33,410
20160501|2015-12-10 09:00,10,14.33,14.33,14.19,14.19,3023
20160501|2015-12-10 09:30,10,14.2,14.24,14.18,14.21,438
20160501|2015-12-10 10:00,10,14.2,14.21,14.18,14.2,187
20160501|2015-12-10 10:30,10,14.21,14.22,14.15,14.16,237
20160501|2015-12-10 11:00,10,14.15,14.16,14.14,14.14,304
20160501|2015-12-10 11:30,10,14.14,14.2,14.14,14.19,1310
20160501|2015-12-11 02:30,11,14.31,14.31,14.2,14.21,271
20160501|2015-12-11 03:00,11,14.22,14.25,14.21,14.25,158
20160501|2015-12-11 03:30,11,14.26,14.31,14.24,14.29,285
20160501|2015-12-11 04:00,11,14.3,14.33,14.29,14.31,267
20160501|2015-12-11 04:30,11,14.31,14.33,14.3,14.32,147
20160501|2015-12-11 05:00,11,14.3,14.3,14.22,14.26,137
20160501|2015-12-11 05:30,11,14.27,14.28,14.24,14.24,134
20160501|2015-12-11 06:00,11,14.26,14.26,14.22,14.22,259
20160501|2015-12-11 06:30,11,14.23,14.25,14.22,14.22,602
20160501|2015-12-11 07:00,11,14.22,14.22,14.16,14.16,665
20160501|2015-12-11 07:30,11,14.16,14.23,14.16,14.18,248
20160501|2015-12-11 08:00,11,14.17,14.18,14.16,14.18,164
20160501|2015-12-11 08:30,11,14.17,14.23,14.15,14.22,845
20160501|2015-12-11 09:00,11,14.22,14.32,14.22,14.3,731
20160501|2015-12-11 09:30,11,14.29,14.34,14.27,14.27,242
20160501|2015-12-11 10:00,11,14.28,14.33,14.26,14.29,353
20160501|2015-12-11 10:30,11,14.3,14.32,14.27,14.27,297
20160501|2015-12-11 11:00,11,14.26,14.3,14.24,14.3,185
20160501|2015-12-11 11:30,11,14.3,14.3,14.21,14.29,1093
20160501|2015-12-11 12:00,11,14.28,14.28,14.28,14.28,1
20160501|2015-12-14 02:30,14,14.24,14.28,14.09,14.26,984
20160501|2015-12-14 03:00,14,14.26,14.26,14.24,14.26,251
20160501|2015-12-14 03:30,14,14.26,14.26,14.23,14.23,7
20160501|2015-12-14 04:00,14,14.25,14.26,14.25,14.25,75
20160501|2015-12-14 04:30,14,14.22,14.26,14.21,14.25,77
20160501|2015-12-14 05:00,14,14.22,14.22,14.18,14.18,19
20160501|2015-12-14 05:30,14,14.17,14.18,14.15,14.18,34
20160501|2015-12-14 06:00,14,14.2,14.2,14.07,14.07,661
20160501|2015-12-14 06:30,14,14.07,14.08,14.01,14.03,975
20160501|2015-12-14 07:00,14,14.02,14.06,13.88,13.89,2725
20160501|2015-12-14 07:30,14,13.89,13.96,13.89,13.92,787
20160501|2015-12-14 08:00,14,13.91,13.98,13.9,13.93,666
20160501|2015-12-14 08:30,14,13.94,13.97,13.91,13.93,279
20160501|2015-12-14 09:00,14,13.93,14.06,13.93,14.04,723
20160501|2015-12-14 09:30,14,14.05,14.06,13.97,13.99,252
20160501|2015-12-14 10:00,14,14,14.04,13.94,14,194
20160501|2015-12-14 10:30,14,13.99,14.15,13.99,14.13,520
20160501|2015-12-14 11:00,14,14.13,14.13,14.11,14.11,56
20160501|2015-12-14 11:30,14,14.11,14.22,14.07,14.22,1062
20160501|2015-12-15 02:30,15,14.16,14.36,14.16,14.36,746
20160501|2015-12-15 03:00,15,14.35,14.55,14.35,14.46,513
20160501|2015-12-15 03:30,15,14.46,14.51,14.42,14.5,513
20160501|2015-12-15 04:00,15,14.48,14.5,14.46,14.48,145
20160501|2015-12-15 04:30,15,14.47,14.47,14.45,14.45,96
20160501|2015-12-15 05:00,15,14.45,14.46,14.43,14.43,35
20160501|2015-12-15 05:30,15,14.42,14.42,14.36,14.38,324
20160501|2015-12-15 06:00,15,14.38,14.44,14.38,14.41,112
20160501|2015-12-15 06:30,15,14.41,14.42,14.39,14.41,121
20160501|2015-12-15 07:00,15,14.41,14.44,14.35,14.39,731
20160501|2015-12-15 07:30,15,14.39,14.5,14.38,14.48,219
20160501|2015-12-15 08:00,15,14.49,14.56,14.47,14.48,305
20160501|2015-12-15 08:30,15,14.48,14.5,14.44,14.45,229
20160501|2015-12-15 09:00,15,14.43,14.45,14.33,14.39,214
20160501|2015-12-15 09:30,15,14.39,14.39,14.3,14.33,176
20160501|2015-12-15 10:00,15,14.33,14.44,14.33,14.44,179
20160501|2015-12-15 10:30,15,14.44,14.45,14.2,14.23,3135
20160501|2015-12-15 11:00,15,14.24,14.28,14.23,14.23,154
20160501|2015-12-15 11:30,15,14.24,14.33,14.22,14.26,1035
20160501|2015-12-16 02:30,16,14.25,14.29,14.06,14.14,488
20160501|2015-12-16 03:00,16,14.15,14.19,14.14,14.16,170
20160501|2015-12-16 03:30,16,14.16,14.19,14.16,14.18,14
20160501|2015-12-16 04:00,16,14.2,14.21,14.2,14.2,7
20160501|2015-12-16 04:30,16,14.21,14.23,14.17,14.18,97
20160501|2015-12-16 05:00,16,14.19,14.19,14.12,14.16,113
20160501|2015-12-16 05:30,16,14.17,14.18,14.12,14.14,137
20160501|2015-12-16 06:00,16,14.13,14.13,14.07,14.1,187
20160501|2015-12-16 06:30,16,14.1,14.11,14.07,14.1,149
20160501|2015-12-16 07:00,16,14.08,14.14,14.05,14.14,375
20160501|2015-12-16 07:30,16,14.12,14.22,14.07,14.11,229
20160501|2015-12-16 08:00,16,14.1,14.1,14.05,14.1,756
20160501|2015-12-16 08:30,16,14.1,14.11,14.03,14.03,305
20160501|2015-12-16 09:00,16,14.04,14.12,14.01,14.07,450
20160501|2015-12-16 09:30,16,14.07,14.07,14.03,14.04,344
20160501|2015-12-16 10:00,16,14.03,14.06,14.02,14.03,424
20160501|2015-12-16 10:30,16,14.03,14.12,14.02,14.12,146
20160501|2015-12-16 11:00,16,14.11,14.15,14.03,14.1,1033
20160501|2015-12-16 11:30,16,14.12,14.34,14.12,14.32,1874
20160501|2015-12-17 02:30,17,14.35,14.5,14.33,14.47,778
20160501|2015-12-17 03:00,17,14.46,14.46,14.37,14.38,53
20160501|2015-12-17 03:30,17,14.36,14.38,14.35,14.37,95
20160501|2015-12-17 04:00,17,14.36,14.37,14.36,14.37,28
20160501|2015-12-17 04:30,17,14.38,14.38,14.32,14.32,46
20160501|2015-12-17 05:00,17,14.34,14.34,14.28,14.28,99
20160501|2015-12-17 05:30,17,14.28,14.28,14.27,14.27,63
20160501|2015-12-17 06:00,17,14.3,14.33,14.3,14.33,84
20160501|2015-12-17 06:30,17,14.33,14.36,14.33,14.34,79
20160501|2015-12-17 07:00,17,14.36,14.48,14.23,14.44,789
20160501|2015-12-17 07:30,17,14.44,14.46,14.37,14.37,204
20160501|2015-12-17 08:00,17,14.38,14.42,14.35,14.42,163
20160501|2015-12-17 08:30,17,14.42,14.43,14.39,14.4,309
20160501|2015-12-17 09:00,17,14.41,14.42,14.33,14.39,240
20160501|2015-12-17 09:30,17,14.39,14.43,14.35,14.39,200
20160501|2015-12-17 10:00,17,14.38,14.39,14.36,14.39,167
20160501|2015-12-17 10:30,17,14.39,14.48,14.38,14.44,213
20160501|2015-12-17 11:00,17,14.45,14.46,14.37,14.4,359
20160501|2015-12-17 11:30,17,14.4,14.42,14.35,14.37,804
20160501|2015-12-18 02:30,18,14.4,14.4,14.35,14.36,374
20160501|2015-12-18 03:00,18,14.36,14.38,14.36,14.38,44
20160501|2015-12-18 03:30,18,14.38,14.4,14.38,14.4,18
20160501|2015-12-18 04:00,18,14.4,14.4,14.37,14.37,12
20160501|2015-12-18 04:30,18,14.38,14.4,14.37,14.4,24
20160501|2015-12-18 05:00,18,14.37,14.37,14.35,14.35,66
20160501|2015-12-18 05:30,18,14.34,14.34,14.3,14.32,62
20160501|2015-12-18 06:00,18,14.33,14.36,14.32,14.36,106
20160501|2015-12-18 06:30,18,14.38,14.42,14.38,14.4,135
20160501|2015-12-18 07:00,18,14.39,14.47,14.37,14.45,380
20160501|2015-12-18 07:30,18,14.44,14.5,14.42,14.49,858
20160501|2015-12-18 08:00,18,14.49,14.5,14.47,14.49,1504
20160501|2015-12-18 08:30,18,14.49,14.71,14.47,14.7,2524
20160501|2015-12-18 09:00,18,14.7,14.82,14.68,14.72,1831
20160501|2015-12-18 09:30,18,14.72,14.77,14.7,14.73,650
20160501|2015-12-18 10:00,18,14.75,14.8,14.73,14.79,395
20160501|2015-12-18 10:30,18,14.8,14.81,14.69,14.71,768
20160501|2015-12-18 11:00,18,14.72,14.79,14.71,14.78,314
20160501|2015-12-18 11:30,18,14.77,14.79,14.66,14.68,1396
20160501|2015-12-21 02:30,21,14.66,14.7,14.63,14.68,85
20160501|2015-12-21 03:00,21,14.69,14.77,14.68,14.77,116
20160501|2015-12-21 03:30,21,14.77,14.81,14.72,14.72,106
20160501|2015-12-21 04:00,21,14.74,14.75,14.72,14.75,21
20160501|2015-12-21 04:30,21,14.73,14.73,14.63,14.67,106
20160501|2015-12-21 05:00,21,14.67,14.68,14.65,14.66,186
20160501|2015-12-21 05:30,21,14.64,14.66,14.62,14.63,121
20160501|2015-12-21 06:00,21,14.63,14.64,14.54,14.57,568
20160501|2015-12-21 06:30,21,14.56,14.59,14.54,14.55,251
20160501|2015-12-21 07:00,21,14.55,14.63,14.44,14.46,562
20160501|2015-12-21 07:30,21,14.46,14.49,14.37,14.47,606
20160501|2015-12-21 08:00,21,14.46,14.56,14.46,14.55,103
20160501|2015-12-21 08:30,21,14.55,14.55,14.49,14.5,79
20160501|2015-12-21 09:00,21,14.51,14.52,14.45,14.46,120
20160501|2015-12-21 09:30,21,14.45,14.52,14.45,14.5,101
20160501|2015-12-21 10:00,21,14.5,14.5,14.42,14.45,481
20160501|2015-12-21 10:30,21,14.42,14.54,14.4,14.5,236
20160501|2015-12-21 11:00,21,14.51,14.54,14.5,14.54,151
20160501|2015-12-21 11:30,21,14.53,14.63,14.48,14.52,855
20160501|2015-12-22 02:30,22,14.55,14.56,14.5,14.55,70
20160501|2015-12-22 03:00,22,14.56,14.56,14.54,14.54,3
20160501|2015-12-22 03:30,22,14.55,14.55,14.55,14.55,8
20160501|2015-12-22 04:00,22,14.53,14.53,14.5,14.51,13
20160501|2015-12-22 04:30,22,14.51,14.58,14.5,14.57,33
20160501|2015-12-22 05:00,22,14.5,14.54,14.5,14.54,13
20160501|2015-12-22 05:30,22,14.55,14.55,14.51,14.52,130
20160501|2015-12-22 06:00,22,14.52,14.59,14.5,14.52,99
20160501|2015-12-22 06:30,22,14.56,14.58,14.5,14.5,51
20160501|2015-12-22 07:00,22,14.52,14.64,14.5,14.59,276
20160501|2015-12-22 07:30,22,14.59,14.6,14.49,14.59,237
20160501|2015-12-22 08:00,22,14.6,14.61,14.54,14.56,65
20160501|2015-12-22 08:30,22,14.54,14.59,14.5,14.51,121
20160501|2015-12-22 09:00,22,14.52,14.59,14.52,14.58,94
20160501|2015-12-22 09:30,22,14.58,14.63,14.57,14.61,74
20160501|2015-12-22 10:00,22,14.62,14.69,14.62,14.62,223
20160501|2015-12-22 10:30,22,14.64,14.66,14.62,14.66,219
20160501|2015-12-22 11:00,22,14.66,14.7,14.66,14.69,300
20160501|2015-12-22 11:30,22,14.71,14.71,14.57,14.57,747
20160501|2015-12-23 02:30,23,14.6,14.64,14.6,14.63,106
20160501|2015-12-23 03:00,23,14.63,14.63,14.62,14.62,16
20160501|2015-12-23 03:30,23,14.63,14.64,14.63,14.64,3
20160501|2015-12-23 04:00,23,14.64,14.7,14.64,14.69,135
20160501|2015-12-23 04:30,23,14.68,14.68,14.66,14.67,51
20160501|2015-12-23 05:00,23,14.67,14.75,14.67,14.67,150
20160501|2015-12-23 05:30,23,14.67,14.69,14.63,14.69,266
20160501|2015-12-23 06:00,23,14.67,14.67,14.67,14.67,29
20160501|2015-12-23 06:30,23,14.66,14.69,14.66,14.69,17
20160501|2015-12-23 07:00,23,14.66,14.73,14.66,14.69,368
20160501|2015-12-23 07:30,23,14.68,14.7,14.65,14.65,246
20160501|2015-12-23 08:00,23,14.66,14.66,14.61,14.65,150
20160501|2015-12-23 08:30,23,14.67,14.73,14.67,14.72,71
20160501|2015-12-23 09:00,23,14.73,14.75,14.71,14.71,196
20160501|2015-12-23 09:30,23,14.72,14.75,14.71,14.74,210
20160501|2015-12-23 10:00,23,14.74,14.77,14.73,14.76,304
20160501|2015-12-23 10:30,23,14.76,14.78,14.76,14.77,341
20160501|2015-12-23 11:00,23,14.77,14.78,14.76,14.77,82
20160501|2015-12-23 11:30,23,14.76,14.78,14.7,14.7,363
20160501|2015-12-24 02:30,24,14.75,14.75,14.67,14.71,32
20160501|2015-12-24 03:00,24,14.71,14.71,14.71,14.71,5
20160501|2015-12-24 03:30,24,14.72,14.72,14.71,14.71,2
20160501|2015-12-24 04:00,24,14.71,14.72,14.69,14.71,64
20160501|2015-12-24 04:30,24,14.71,14.72,14.71,14.72,8
20160501|2015-12-24 05:00,24,14.72,14.78,14.72,14.78,9
20160501|2015-12-24 05:30,24,14.77,14.77,14.75,14.77,15
20160501|2015-12-24 06:00,24,14.76,14.76,14.75,14.75,15
20160501|2015-12-24 06:30,24,14.76,14.77,14.76,14.77,4
20160501|2015-12-24 07:00,24,14.77,14.79,14.75,14.78,50
20160501|2015-12-24 07:30,24,14.79,14.8,14.75,14.76,96
20160501|2015-12-24 08:00,24,14.77,14.8,14.68,14.76,343
20160501|2015-12-24 08:30,24,14.75,14.78,14.75,14.76,42
20160501|2015-12-24 09:00,24,14.77,14.77,14.73,14.77,79
20160501|2015-12-24 09:30,24,14.77,14.8,14.77,14.8,41
20160501|2015-12-24 10:00,24,14.8,14.8,14.79,14.8,56
20160501|2015-12-24 10:30,24,14.8,14.81,14.8,14.8,118
20160501|2015-12-24 11:00,24,14.8,14.8,14.73,14.75,49
20160501|2015-12-24 11:30,24,14.74,14.75,14.66,14.66,245
20160501|2015-12-28 07:00,28,14.65,14.65,14.52,14.58,319
20160501|2015-12-28 07:30,28,14.57,14.66,14.57,14.59,209
20160501|2015-12-28 08:00,28,14.61,14.61,14.56,14.56,54
20160501|2015-12-28 08:30,28,14.56,14.57,14.42,14.47,169
20160501|2015-12-28 09:00,28,14.46,14.48,14.45,14.47,110
20160501|2015-12-28 09:30,28,14.46,14.5,14.45,14.5,126
20160501|2015-12-28 10:00,28,14.5,14.51,14.44,14.46,66
20160501|2015-12-28 10:30,28,14.47,14.47,14.41,14.43,208
20160501|2015-12-28 11:00,28,14.43,14.47,14.42,14.42,137
20160501|2015-12-28 11:30,28,14.42,14.42,14.38,14.41,352
20160501|2015-12-29 02:30,29,14.5,14.5,14.4,14.45,327
20160501|2015-12-29 03:00,29,14.46,14.51,14.45,14.5,96
20160501|2015-12-29 03:30,29,14.5,14.51,14.47,14.47,186
20160501|2015-12-29 04:00,29,14.49,14.49,14.46,14.46,41
20160501|2015-12-29 04:30,29,14.46,14.47,14.46,14.47,8
20160501|2015-12-29 05:00,29,14.48,14.49,14.42,14.42,44
20160501|2015-12-29 05:30,29,14.49,14.49,14.48,14.48,2
20160501|2015-12-29 06:00,29,14.49,14.51,14.45,14.49,35
20160501|2015-12-29 06:30,29,14.46,14.5,14.44,14.5,46
20160501|2015-12-29 07:00,29,14.48,14.49,14.39,14.4,518
20160501|2015-12-29 07:30,29,14.4,14.44,14.38,14.43,217
20160501|2015-12-29 08:00,29,14.44,14.48,14.39,14.39,101
20160501|2015-12-29 08:30,29,14.4,14.43,14.4,14.41,155
20160501|2015-12-29 09:00,29,14.42,14.42,14.41,14.42,261
20160501|2015-12-29 09:30,29,14.42,14.42,14.38,14.39,306
20160501|2015-12-29 10:00,29,14.4,14.4,14.38,14.38,296
20160501|2015-12-29 10:30,29,14.38,14.42,14.38,14.4,158
20160501|2015-12-29 11:00,29,14.41,14.49,14.41,14.44,172
20160501|2015-12-29 11:30,29,14.45,14.47,14.4,14.44,753
20160501|2015-12-30 02:30,30,14.51,14.52,14.41,14.47,104
20160501|2015-12-30 03:00,30,14.48,14.56,14.48,14.56,42
20160501|2015-12-30 03:30,30,14.54,14.56,14.54,14.56,8
20160501|2015-12-30 04:00,30,14.57,14.58,14.57,14.57,102
20160501|2015-12-30 04:30,30,14.6,14.64,14.59,14.63,65
20160501|2015-12-30 05:00,30,14.61,14.65,14.61,14.65,42
20160501|2015-12-30 05:30,30,14.63,14.75,14.63,14.71,311
20160501|2015-12-30 06:00,30,14.75,14.76,14.68,14.68,186
20160501|2015-12-30 06:30,30,14.71,14.72,14.69,14.69,10
20160501|2015-12-30 07:00,30,14.72,14.77,14.7,14.7,78
20160501|2015-12-30 07:30,30,14.71,14.81,14.71,14.77,482
20160501|2015-12-30 08:00,30,14.78,14.78,14.69,14.74,159
20160501|2015-12-30 08:30,30,14.75,14.75,14.71,14.75,168
20160501|2015-12-30 09:00,30,14.74,14.78,14.74,14.77,84
20160501|2015-12-30 09:30,30,14.76,14.78,14.73,14.74,185
20160501|2015-12-30 10:00,30,14.75,14.78,14.73,14.75,272
20160501|2015-12-30 10:30,30,14.75,14.77,14.75,14.76,54
20160501|2015-12-30 11:00,30,14.77,14.8,14.77,14.78,262
20160501|2015-12-30 11:30,30,14.78,14.78,14.73,14.75,912
20160501|2015-12-31 02:30,31,14.77,14.84,14.77,14.8,100
20160501|2015-12-31 03:00,31,14.8,14.83,14.77,14.77,106
20160501|2015-12-31 03:30,31,14.8,14.84,14.8,14.84,30
20160501|2015-12-31 04:00,31,14.84,14.84,14.82,14.82,6
20160501|2015-12-31 04:30,31,14.82,14.82,14.82,14.82,16
20160501|2015-12-31 05:00,31,14.79,14.8,14.79,14.8,14
20160501|2015-12-31 05:30,31,14.8,14.85,14.8,14.85,72
20160501|2015-12-31 06:00,31,14.84,14.91,14.82,14.88,331
20160501|2015-12-31 06:30,31,14.85,14.85,14.77,14.78,16
20160501|2015-12-31 07:00,31,14.77,14.91,14.76,14.89,181
20160501|2015-12-31 07:30,31,14.91,14.96,14.87,14.92,153
20160501|2015-12-31 08:00,31,14.93,15.01,14.93,15,350
20160501|2015-12-31 08:30,31,14.99,15.05,14.99,15.03,379
20160501|2015-12-31 09:00,31,15.04,15.05,15,15.01,207
20160501|2015-12-31 09:30,31,15.01,15.01,14.98,14.99,102
20160501|2015-12-31 10:00,31,15,15.05,14.97,15.04,427
20160501|2015-12-31 10:30,31,15.04,15.05,15.02,15.04,66
20160501|2015-12-31 11:00,31,15.06,15.06,15.01,15.02,213
20160501|2015-12-31 11:30,31,15.03,15.03,14.85,14.89,1295
20160501|2016-01-04 02:30,4,14.85,14.88,14.82,14.88,261
20160501|2016-01-04 03:00,4,14.86,14.89,14.84,14.89,140
20160501|2016-01-04 03:30,4,14.89,14.9,14.87,14.88,159
20160501|2016-01-04 04:00,4,14.88,14.9,14.85,14.85,82
20160501|2016-01-04 04:30,4,14.84,14.84,14.82,14.83,14
20160501|2016-01-04 05:00,4,14.82,14.85,14.82,14.83,83
20160501|2016-01-04 05:30,4,14.81,14.81,14.47,14.63,674
20160501|2016-01-04 06:00,4,14.6,14.67,14.6,14.66,68
20160501|2016-01-04 06:30,4,14.65,14.67,14.64,14.65,28
20160501|2016-01-04 07:00,4,14.65,14.65,14.55,14.57,236
20160501|2016-01-04 07:30,4,14.56,14.62,14.54,14.6,415
20160501|2016-01-04 08:00,4,14.61,14.64,14.61,14.64,366
20160501|2016-01-04 08:30,4,14.63,14.63,14.58,14.58,375
20160501|2016-01-04 09:00,4,14.57,14.62,14.55,14.62,311
20160501|2016-01-04 09:30,4,14.62,14.62,14.55,14.57,169
20160501|2016-01-04 10:00,4,14.56,14.57,14.49,14.54,712
20160501|2016-01-04 10:30,4,14.53,14.62,14.53,14.61,287
20160501|2016-01-04 11:00,4,14.62,14.63,14.58,14.6,466
20160501|2016-01-04 11:30,4,14.6,14.68,14.59,14.67,1179
20160501|2016-01-05 02:30,5,14.69,14.7,14.64,14.67,162
20160501|2016-01-05 03:00,5,14.68,14.69,14.68,14.69,52
20160501|2016-01-05 03:30,5,14.69,14.7,14.68,14.68,36
20160501|2016-01-05 04:00,5,14.69,14.69,14.67,14.68,16
20160501|2016-01-05 04:30,5,14.68,14.68,14.6,14.6,85
20160501|2016-01-05 05:00,5,14.6,14.61,14.56,14.59,227
20160501|2016-01-05 05:30,5,14.59,14.64,14.58,14.64,59
20160501|2016-01-05 06:00,5,14.63,14.63,14.59,14.63,21
20160501|2016-01-05 06:30,5,14.63,14.63,14.62,14.62,25
20160501|2016-01-05 07:00,5,14.64,14.75,14.63,14.72,429
20160501|2016-01-05 07:30,5,14.73,14.74,14.7,14.71,195
20160501|2016-01-05 08:00,5,14.7,14.71,14.62,14.63,498
20160501|2016-01-05 08:30,5,14.62,14.66,14.62,14.62,158
20160501|2016-01-05 09:00,5,14.62,14.62,14.47,14.51,985
20160501|2016-01-05 09:30,5,14.49,14.52,14.43,14.46,420
20160501|2016-01-05 10:00,5,14.45,14.46,14.39,14.44,412
20160501|2016-01-05 10:30,5,14.42,14.43,14.28,14.31,1089
20160501|2016-01-05 11:00,5,14.3,14.32,14.22,14.23,1404
20160501|2016-01-05 11:30,5,14.23,14.29,14.22,14.28,1325
20160501|2016-01-06 02:30,6,14.35,14.35,14.24,14.28,240
20160501|2016-01-06 03:00,6,14.29,14.29,14.23,14.23,187
20160501|2016-01-06 03:30,6,14.23,14.26,14.21,14.26,327
20160501|2016-01-06 04:00,6,14.27,14.27,14.21,14.24,27
20160501|2016-01-06 04:30,6,14.24,14.24,14.21,14.24,40
20160501|2016-01-06 05:00,6,14.22,14.25,14.21,14.22,143
20160501|2016-01-06 05:30,6,14.22,14.23,14.19,14.19,328
20160501|2016-01-06 06:00,6,14.2,14.23,14.19,14.23,256
20160501|2016-01-06 06:30,6,14.22,14.23,14.21,14.21,60
20160501|2016-01-06 07:00,6,14.22,14.27,14.18,14.2,963
20160501|2016-01-06 07:30,6,14.2,14.2,14.17,14.18,218
20160501|2016-01-06 08:00,6,14.18,14.19,14.16,14.16,350
20160501|2016-01-06 08:30,6,14.16,14.18,14.15,14.17,365
20160501|2016-01-06 09:00,6,14.18,14.31,14.15,14.25,1228
20160501|2016-01-06 09:30,6,14.24,14.24,14.19,14.2,719
20160501|2016-01-06 10:00,6,14.2,14.22,14.18,14.21,441
20160501|2016-01-06 10:30,6,14.2,14.2,14.15,14.15,543
20160501|2016-01-06 11:00,6,14.16,14.16,14.12,14.13,476
20160501|2016-01-06 11:30,6,14.11,14.14,14.1,14.12,1604
20160501|2016-01-07 02:30,7,14.12,14.15,14.05,14.06,846
20160501|2016-01-07 03:00,7,14.06,14.08,14.06,14.06,551
20160501|2016-01-07 03:30,7,14.06,14.14,14.06,14.13,217
20160501|2016-01-07 04:00,7,14.15,14.18,14.14,14.17,247
20160501|2016-01-07 04:30,7,14.18,14.27,14.17,14.26,856
20160501|2016-01-07 05:00,7,14.24,14.3,14.19,14.27,585
20160501|2016-01-07 05:30,7,14.25,14.26,14.2,14.26,238
20160501|2016-01-07 06:00,7,14.25,14.26,14.23,14.25,87
20160501|2016-01-07 06:30,7,14.24,14.32,14.24,14.26,148
20160501|2016-01-07 07:00,7,14.27,14.27,14.13,14.13,399
20160501|2016-01-07 07:30,7,14.13,14.18,14.12,14.17,442
20160501|2016-01-07 08:00,7,14.19,14.54,14.16,14.44,3091
20160501|2016-01-07 08:30,7,14.43,14.61,14.43,14.53,1788
20160501|2016-01-07 09:00,7,14.53,14.6,14.51,14.55,942
20160501|2016-01-07 09:30,7,14.56,14.6,14.54,14.54,570
20160501|2016-01-07 10:00,7,14.54,14.6,14.39,14.44,974
20160501|2016-01-07 10:30,7,14.44,14.48,14.42,14.46,466
20160501|2016-01-07 11:00,7,14.46,14.51,14.4,14.4,466
20160501|2016-01-07 11:30,7,14.42,14.48,14.34,14.42,2858
20160501|2016-01-07 12:00,7,14.42,14.42,14.42,14.42,6
20160501|2016-01-08 02:30,8,14.42,14.53,14.42,14.44,548
20160501|2016-01-08 03:00,8,14.44,14.46,14.44,14.45,138
20160501|2016-01-08 03:30,8,14.46,14.5,14.46,14.5,72
20160501|2016-01-08 04:00,8,14.48,14.49,14.43,14.44,104
20160501|2016-01-08 04:30,8,14.44,14.44,14.41,14.43,158
20160501|2016-01-08 05:00,8,14.41,14.44,14.39,14.41,48
20160501|2016-01-08 05:30,8,14.41,14.51,14.41,14.5,410
20160501|2016-01-08 06:00,8,14.5,14.5,14.43,14.43,13
20160501|2016-01-08 06:30,8,14.44,14.49,14.44,14.49,49
20160501|2016-01-08 07:00,8,14.5,14.59,14.49,14.57,496
20160501|2016-01-08 07:30,8,14.55,14.65,14.55,14.61,999
20160501|2016-01-08 08:00,8,14.6,14.61,14.53,14.53,491
20160501|2016-01-08 08:30,8,14.52,14.52,14.45,14.46,621
20160501|2016-01-08 09:00,8,14.47,14.47,14.3,14.33,728
20160501|2016-01-08 09:30,8,14.32,14.36,14.25,14.34,1160
20160501|2016-01-08 10:00,8,14.35,14.38,14.29,14.31,665
20160501|2016-01-08 10:30,8,14.3,14.32,14.24,14.26,923
20160501|2016-01-08 11:00,8,14.26,14.26,14.18,14.2,687
20160501|2016-01-08 11:30,8,14.21,14.27,14.17,14.26,2303
20160501|2016-01-11 02:30,11,14.26,14.27,14.2,14.26,425
20160501|2016-01-11 03:00,11,14.26,14.3,14.26,14.3,61
20160501|2016-01-11 03:30,11,14.31,14.35,14.26,14.35,305
20160501|2016-01-11 04:00,11,14.34,14.37,14.25,14.25,104
20160501|2016-01-11 04:30,11,14.23,14.27,14.22,14.27,21
20160501|2016-01-11 05:00,11,14.27,14.27,14.21,14.24,46
20160501|2016-01-11 05:30,11,14.26,14.26,14.22,14.22,86
20160501|2016-01-11 06:00,11,14.22,14.22,14.18,14.2,66
20160501|2016-01-11 06:30,11,14.2,14.21,14.18,14.19,101
20160501|2016-01-11 07:00,11,14.19,14.21,14.17,14.2,299
20160501|2016-01-11 07:30,11,14.19,14.19,14.01,14.05,1883
20160501|2016-01-11 08:00,11,14.04,14.11,14.03,14.09,569
20160501|2016-01-11 08:30,11,14.08,14.08,14.05,14.07,221
20160501|2016-01-11 09:00,11,14.06,14.11,14.05,14.09,605
20160501|2016-01-11 09:30,11,14.09,14.09,14.01,14.02,462
20160501|2016-01-11 10:00,11,14.02,14.03,13.99,14,1237
20160501|2016-01-11 10:30,11,14,14.01,13.85,13.86,2956
20160501|2016-01-11 11:00,11,13.86,13.87,13.8,13.8,1684
20160501|2016-01-11 11:30,11,13.8,13.97,13.79,13.96,3593
20160501|2016-01-12 02:30,12,13.97,14,13.88,13.9,891
20160501|2016-01-12 03:00,12,13.89,13.92,13.87,13.87,408
20160501|2016-01-12 03:30,12,13.88,13.9,13.87,13.9,33
20160501|2016-01-12 04:00,12,13.89,13.94,13.89,13.93,161
20160501|2016-01-12 04:30,12,13.93,13.95,13.91,13.95,122
20160501|2016-01-12 05:00,12,13.95,13.97,13.91,13.97,47
20160501|2016-01-12 05:30,12,13.94,13.94,13.9,13.91,468
20160501|2016-01-12 06:00,12,13.92,13.92,13.81,13.81,626
20160501|2016-01-12 06:30,12,13.83,13.83,13.79,13.8,367
20160501|2016-01-12 07:00,12,13.79,13.86,13.78,13.78,477
20160501|2016-01-12 07:30,12,13.78,13.83,13.77,13.83,319
20160501|2016-01-12 08:00,12,13.82,13.83,13.7,13.8,1795
20160501|2016-01-12 08:30,12,13.8,13.95,13.72,13.92,1201
20160501|2016-01-12 09:00,12,13.91,13.94,13.84,13.89,379
20160501|2016-01-12 09:30,12,13.88,13.91,13.86,13.88,172
20160501|2016-01-12 10:00,12,13.88,14.02,13.86,13.87,916
20160501|2016-01-12 10:30,12,13.86,13.86,13.8,13.82,351
20160501|2016-01-12 11:00,12,13.82,13.88,13.77,13.77,923
20160501|2016-01-12 11:30,12,13.77,13.82,13.75,13.8,2535
20160501|2016-01-13 02:30,13,13.79,13.86,13.78,13.82,391
20160501|2016-01-13 03:00,13,13.82,13.83,13.81,13.81,291
20160501|2016-01-13 03:30,13,13.82,13.84,13.8,13.81,437
20160501|2016-01-13 04:00,13,13.82,13.85,13.82,13.84,155
20160501|2016-01-13 04:30,13,13.84,13.85,13.82,13.84,122
20160501|2016-01-13 05:00,13,13.85,13.87,13.83,13.83,105
20160501|2016-01-13 05:30,13,13.84,13.85,13.84,13.84,14
20160501|2016-01-13 06:00,13,13.85,13.93,13.85,13.92,125
20160501|2016-01-13 06:30,13,13.92,13.96,13.91,13.94,429
20160501|2016-01-13 07:00,13,13.92,14.05,13.92,14.02,530
20160501|2016-01-13 07:30,13,14,14.06,13.98,14,273
20160501|2016-01-13 08:00,13,13.99,14.03,13.94,14.01,324
20160501|2016-01-13 08:30,13,14.02,14.25,14.01,14.16,2278
20160501|2016-01-13 09:00,13,14.14,14.18,14.11,14.18,603
20160501|2016-01-13 09:30,13,14.16,14.2,14.08,14.16,738
20160501|2016-01-13 10:00,13,14.16,14.16,14.1,14.12,262
20160501|2016-01-13 10:30,13,14.12,14.13,14.06,14.11,238
20160501|2016-01-13 11:00,13,14.11,14.11,14.04,14.05,222
20160501|2016-01-13 11:30,13,14.06,14.21,14.04,14.15,3617
20160501|2016-01-14 02:30,14,14.17,14.24,14.12,14.14,350
20160501|2016-01-14 03:00,14,14.15,14.15,14.11,14.11,30
20160501|2016-01-14 03:30,14,14.12,14.12,14.09,14.09,34
20160501|2016-01-14 04:00,14,14.09,14.09,14.06,14.06,46
20160501|2016-01-14 04:30,14,14.06,14.09,14.06,14.07,105
20160501|2016-01-14 05:00,14,14.06,14.09,14.04,14.04,314
20160501|2016-01-14 05:30,14,14.04,14.07,14.04,14.06,77
20160501|2016-01-14 06:00,14,14.07,14.09,14.04,14.07,511
20160501|2016-01-14 06:30,14,14.06,14.07,14.05,14.07,29
20160501|2016-01-14 07:00,14,14.07,14.12,14.06,14.11,259
20160501|2016-01-14 07:30,14,14.12,14.18,14.1,14.12,482
20160501|2016-01-14 08:00,14,14.12,14.25,14.11,14.24,668
20160501|2016-01-14 08:30,14,14.24,14.43,14.24,14.36,2567
20160501|2016-01-14 09:00,14,14.37,14.47,14.35,14.47,1272
20160501|2016-01-14 09:30,14,14.46,14.5,14.41,14.45,852
20160501|2016-01-14 10:00,14,14.45,14.48,14.43,14.48,489
20160501|2016-01-14 10:30,14,14.49,14.53,14.38,14.41,1263
20160501|2016-01-14 11:00,14,14.4,14.46,14.38,14.45,137
20160501|2016-01-14 11:30,14,14.44,14.52,14.39,14.41,2686
20160501|2016-01-15 02:30,15,14.41,14.41,14.33,14.36,544
20160501|2016-01-15 03:00,15,14.36,14.4,14.34,14.35,411
20160501|2016-01-15 03:30,15,14.35,14.37,14.34,14.37,72
20160501|2016-01-15 04:00,15,14.37,14.37,14.34,14.35,117
20160501|2016-01-15 04:30,15,14.35,14.38,14.35,14.36,316
20160501|2016-01-15 05:00,15,14.36,14.37,14.36,14.37,6
20160501|2016-01-15 05:30,15,14.37,14.38,14.36,14.38,173
20160501|2016-01-15 06:00,15,14.38,14.48,14.38,14.45,281
20160501|2016-01-15 06:30,15,14.43,14.46,14.43,14.45,124
20160501|2016-01-15 07:00,15,14.45,14.45,14.38,14.44,716
20160501|2016-01-15 07:30,15,14.44,14.49,14.41,14.44,642
20160501|2016-01-15 08:00,15,14.43,14.52,14.41,14.5,469
20160501|2016-01-15 08:30,15,14.5,14.61,14.49,14.59,1987
20160501|2016-01-15 09:00,15,14.56,14.58,14.49,14.57,181
20160501|2016-01-15 09:30,15,14.56,14.63,14.55,14.62,385
20160501|2016-01-15 10:00,15,14.62,14.66,14.58,14.61,433
20160501|2016-01-15 10:30,15,14.6,14.66,14.59,14.64,440
20160501|2016-01-15 11:00,15,14.65,14.67,14.56,14.59,529
20160501|2016-01-15 11:30,15,14.59,14.6,14.41,14.41,894
20160501|2016-01-19 02:30,19,14.45,14.57,14.43,14.54,442
20160501|2016-01-19 03:00,19,14.56,14.61,14.54,14.6,164
20160501|2016-01-19 03:30,19,14.61,14.62,14.52,14.52,305
20160501|2016-01-19 04:00,19,14.53,14.61,14.53,14.54,203
20160501|2016-01-19 04:30,19,14.53,14.58,14.53,14.58,62
20160501|2016-01-19 05:00,19,14.57,14.66,14.57,14.58,920
20160501|2016-01-19 05:30,19,14.58,14.59,14.57,14.58,190
20160501|2016-01-19 06:00,19,14.58,14.59,14.48,14.53,344
20160501|2016-01-19 06:30,19,14.55,14.55,14.44,14.44,418
20160501|2016-01-19 07:00,19,14.44,14.57,14.43,14.56,519
20160501|2016-01-19 07:30,19,14.56,14.58,14.53,14.54,575
20160501|2016-01-19 08:00,19,14.54,14.58,14.54,14.58,100
20160501|2016-01-19 08:30,19,14.58,14.62,14.39,14.42,691
20160501|2016-01-19 09:00,19,14.4,14.49,14.32,14.46,824
20160501|2016-01-19 09:30,19,14.47,14.48,14.42,14.47,390
20160501|2016-01-19 10:00,19,14.47,14.57,14.47,14.52,402
20160501|2016-01-19 10:30,19,14.53,14.59,14.52,14.53,168
20160501|2016-01-19 11:00,19,14.52,14.54,14.39,14.44,357
20160501|2016-01-19 11:30,19,14.44,14.44,14.38,14.41,748
20160501|2016-01-20 02:30,20,14.39,14.39,14.24,14.28,498
20160501|2016-01-20 03:00,20,14.29,14.34,14.25,14.25,298
20160501|2016-01-20 03:30,20,14.25,14.27,14.25,14.26,95
20160501|2016-01-20 04:00,20,14.26,14.27,14.26,14.27,6
20160501|2016-01-20 04:30,20,14.26,14.27,14.25,14.26,18
20160501|2016-01-20 05:00,20,14.26,14.28,14.25,14.26,85
20160501|2016-01-20 05:30,20,14.26,14.27,14.23,14.23,442
20160501|2016-01-20 06:00,20,14.23,14.24,14.19,14.23,449
20160501|2016-01-20 06:30,20,14.23,14.25,14.23,14.24,80
20160501|2016-01-20 07:00,20,14.24,14.24,14.06,14.07,1652
20160501|2016-01-20 07:30,20,14.06,14.07,13.95,14,2697
20160501|2016-01-20 08:00,20,14,14.09,14,14.04,1103
20160501|2016-01-20 08:30,20,14.04,14.11,14.02,14.04,577
20160501|2016-01-20 09:00,20,14.04,14.07,14.02,14.05,815
20160501|2016-01-20 09:30,20,14.05,14.06,13.95,13.95,1303
20160501|2016-01-20 10:00,20,13.94,13.98,13.91,13.97,1495
20160501|2016-01-20 10:30,20,13.97,13.99,13.92,13.92,353
20160501|2016-01-20 11:00,20,13.92,13.93,13.89,13.89,1463
20160501|2016-01-20 11:30,20,13.9,13.95,13.87,13.94,2055
20160501|2016-01-21 02:30,21,13.91,13.96,13.86,13.96,507
20160501|2016-01-21 03:00,21,13.96,14,13.95,13.99,267
20160501|2016-01-21 03:30,21,14.01,14.04,13.97,14.04,76
20160501|2016-01-21 04:00,21,14.04,14.06,13.95,13.95,171
20160501|2016-01-21 04:30,21,13.95,13.98,13.94,13.98,15
20160501|2016-01-21 05:00,21,13.98,14.01,13.95,14.01,265
20160501|2016-01-21 05:30,21,14.01,14.09,14.01,14.04,151
20160501|2016-01-21 06:00,21,14.06,14.12,14.05,14.08,395
20160501|2016-01-21 06:30,21,14.09,14.11,14.05,14.11,711
20160501|2016-01-21 07:00,21,14.1,14.36,14.06,14.27,2662
20160501|2016-01-21 07:30,21,14.29,14.34,14.16,14.17,810
20160501|2016-01-21 08:00,21,14.18,14.25,14.13,14.22,483
20160501|2016-01-21 08:30,21,14.21,14.26,14.19,14.23,276
20160501|2016-01-21 09:00,21,14.23,14.27,14.22,14.25,243
20160501|2016-01-21 09:30,21,14.25,14.28,14.16,14.17,284
20160501|2016-01-21 10:00,21,14.16,14.27,14.15,14.25,270
20160501|2016-01-21 10:30,21,14.26,14.27,14.21,14.23,198
20160501|2016-01-21 11:00,21,14.23,14.26,14.17,14.19,375
20160501|2016-01-21 11:30,21,14.17,14.23,14.13,14.17,1787
20160501|2016-01-22 02:30,22,14.25,14.28,14.21,14.27,327
20160501|2016-01-22 03:00,22,14.26,14.28,14.25,14.25,20
20160501|2016-01-22 03:30,22,14.26,14.27,14.24,14.24,44
20160501|2016-01-22 04:00,22,14.23,14.26,14.23,14.25,28
20160501|2016-01-22 04:30,22,14.25,14.27,14.23,14.27,108
20160501|2016-01-22 05:00,22,14.27,14.3,14.27,14.3,64
20160501|2016-01-22 05:30,22,14.29,14.32,14.28,14.32,37
20160501|2016-01-22 06:00,22,14.31,14.39,14.31,14.38,148
20160501|2016-01-22 06:30,22,14.38,14.48,14.37,14.4,903
20160501|2016-01-22 07:00,22,14.4,14.42,14.33,14.37,536
20160501|2016-01-22 07:30,22,14.37,14.43,14.27,14.3,757
20160501|2016-01-22 08:00,22,14.29,14.37,14.27,14.36,727
20160501|2016-01-22 08:30,22,14.36,14.36,14.31,14.31,359
20160501|2016-01-22 09:00,22,14.33,14.33,14.28,14.3,254
20160501|2016-01-22 09:30,22,14.3,14.3,14.12,14.13,1275
20160501|2016-01-22 10:00,22,14.12,14.15,14.08,14.1,1684
20160501|2016-01-22 10:30,22,14.1,14.25,14.08,14.17,588
20160501|2016-01-22 11:00,22,14.17,14.22,14.17,14.19,202
20160501|2016-01-22 11:30,22,14.18,14.23,14.14,14.15,1312
20160501|2016-01-25 02:30,25,14.16,14.16,14.06,14.07,292
20160501|2016-01-25 03:00,25,14.08,14.13,14.05,14.13,546
20160501|2016-01-25 03:30,25,14.13,14.13,14.08,14.09,93
20160501|2016-01-25 04:00,25,14.08,14.09,14.05,14.09,34
20160501|2016-01-25 04:30,25,14.09,14.09,14.08,14.08,21
20160501|2016-01-25 05:00,25,14.07,14.08,14.02,14.02,266
20160501|2016-01-25 05:30,25,14.04,14.1,14.04,14.07,72
20160501|2016-01-25 06:00,25,14.08,14.1,14.07,14.07,65
20160501|2016-01-25 06:30,25,14.08,14.08,14.04,14.04,171
20160501|2016-01-25 07:00,25,14.04,14.08,13.95,13.97,1203
20160501|2016-01-25 07:30,25,13.96,14.03,13.95,13.96,323
20160501|2016-01-25 08:00,25,13.96,14.03,13.96,13.99,888
20160501|2016-01-25 08:30,25,14,14.03,13.98,13.98,248
20160501|2016-01-25 09:00,25,13.98,14.02,13.97,14.01,350
20160501|2016-01-25 09:30,25,14.02,14.03,13.99,13.99,282
20160501|2016-01-25 10:00,25,13.99,13.99,13.95,13.96,361
20160501|2016-01-25 10:30,25,13.96,13.98,13.95,13.96,197
20160501|2016-01-25 11:00,25,13.96,13.99,13.95,13.98,296
20160501|2016-01-25 11:30,25,13.96,14.01,13.91,14.01,1479
20160501|2016-01-26 02:30,26,13.96,13.96,13.9,13.93,334
20160501|2016-01-26 03:00,26,13.93,13.99,13.91,13.95,370
20160501|2016-01-26 03:30,26,13.96,14,13.94,14,135
20160501|2016-01-26 04:00,26,13.99,14.01,13.97,14,68
20160501|2016-01-26 04:30,26,13.99,14,13.98,13.98,18
20160501|2016-01-26 05:00,26,13.97,14.01,13.97,14.01,47
20160501|2016-01-26 05:30,26,14.02,14.04,14.01,14.03,95
20160501|2016-01-26 06:00,26,14.02,14.06,14.02,14.03,118
20160501|2016-01-26 06:30,26,14.02,14.04,13.98,14,93
20160501|2016-01-26 07:00,26,13.98,14.02,13.91,13.91,408
20160501|2016-01-26 07:30,26,13.93,13.94,13.87,13.87,418
20160501|2016-01-26 08:00,26,13.88,13.99,13.88,13.93,660
20160501|2016-01-26 08:30,26,13.94,14.1,13.94,14.04,2130
20160501|2016-01-26 09:00,26,14.05,14.15,13.94,14.02,1177
20160501|2016-01-26 09:30,26,14.03,14.04,13.9,13.93,394
20160501|2016-01-26 10:00,26,13.93,13.94,13.88,13.89,414
20160501|2016-01-26 10:30,26,13.89,13.91,13.88,13.9,454
20160501|2016-01-26 11:00,26,13.89,13.9,13.84,13.85,921
20160501|2016-01-26 11:30,26,13.86,13.92,13.81,13.91,1813
20160501|2016-01-27 02:30,27,13.98,13.98,13.82,13.83,886
20160501|2016-01-27 03:00,27,13.83,13.86,13.83,13.84,148
20160501|2016-01-27 03:30,27,13.84,13.86,13.83,13.84,121
20160501|2016-01-27 04:00,27,13.85,13.86,13.84,13.86,47
20160501|2016-01-27 04:30,27,13.87,13.88,13.85,13.88,273
20160501|2016-01-27 05:00,27,13.87,13.89,13.86,13.86,139
20160501|2016-01-27 05:30,27,13.87,13.87,13.73,13.81,2493
20160501|2016-01-27 06:00,27,13.81,13.83,13.8,13.81,300
20160501|2016-01-27 06:30,27,13.82,13.84,13.77,13.77,198
20160501|2016-01-27 07:00,27,13.77,13.78,13.68,13.7,2480
20160501|2016-01-27 07:30,27,13.71,13.74,13.68,13.68,497
20160501|2016-01-27 08:00,27,13.68,13.7,13.65,13.66,1136
20160501|2016-01-27 08:30,27,13.65,13.68,13.54,13.59,4932
20160501|2016-01-27 09:00,27,13.59,13.62,13.55,13.56,1291
20160501|2016-01-27 09:30,27,13.57,13.58,13.51,13.56,1212
20160501|2016-01-27 10:00,27,13.55,13.62,13.55,13.62,908
20160501|2016-01-27 10:30,27,13.63,13.64,13.58,13.59,636
20160501|2016-01-27 11:00,27,13.59,13.59,13.54,13.57,531
20160501|2016-01-27 11:30,27,13.56,13.58,13.52,13.56,2214
20160501|2016-01-28 02:30,28,13.55,13.56,13.5,13.5,2856
20160501|2016-01-28 03:00,28,13.49,13.49,13.38,13.44,1481
20160501|2016-01-28 03:30,28,13.44,13.47,13.43,13.47,312
20160501|2016-01-28 04:00,28,13.46,13.46,13.45,13.45,18
20160501|2016-01-28 04:30,28,13.45,13.53,13.45,13.5,234
20160501|2016-01-28 05:00,28,13.5,13.52,13.47,13.52,217
20160501|2016-01-28 05:30,28,13.53,13.53,13.48,13.5,247
20160501|2016-01-28 06:00,28,13.5,13.51,13.49,13.51,87
20160501|2016-01-28 06:30,28,13.51,13.52,13.41,13.45,836
20160501|2016-01-28 07:00,28,13.45,13.47,13.34,13.36,2957
20160501|2016-01-28 07:30,28,13.35,13.38,13.26,13.29,3882
20160501|2016-01-28 08:00,28,13.29,13.31,13.21,13.26,3437
20160501|2016-01-28 08:30,28,13.25,13.3,13.23,13.29,1481
20160501|2016-01-28 09:00,28,13.28,13.29,13.24,13.24,1705
20160501|2016-01-28 09:30,28,13.24,13.28,13.23,13.26,1381
20160501|2016-01-28 10:00,28,13.25,13.25,13.15,13.18,2318
20160501|2016-01-28 10:30,28,13.18,13.26,13.17,13.23,902
20160501|2016-01-28 11:00,28,13.24,13.24,13.18,13.18,1178
20160501|2016-01-28 11:30,28,13.2,13.34,13.2,13.32,1905
20160501|2016-01-29 02:30,29,13.32,13.38,13.29,13.3,687
20160501|2016-01-29 03:00,29,13.29,13.29,13.24,13.24,718
20160501|2016-01-29 03:30,29,13.24,13.36,13.22,13.28,544
20160501|2016-01-29 04:00,29,13.28,13.3,13.28,13.29,57
20160501|2016-01-29 04:30,29,13.29,13.33,13.26,13.33,132
20160501|2016-01-29 05:00,29,13.31,13.33,13.27,13.27,118
20160501|2016-01-29 05:30,29,13.28,13.28,13.18,13.2,692
20160501|2016-01-29 06:00,29,13.2,13.28,13.17,13.28,382
20160501|2016-01-29 06:30,29,13.29,13.31,13.27,13.3,396
20160501|2016-01-29 07:00,29,13.29,13.33,13.19,13.19,1281
20160501|2016-01-29 07:30,29,13.19,13.23,13.07,13.1,2827
20160501|2016-01-29 08:00,29,13.12,13.12,13.05,13.07,1574
20160501|2016-01-29 08:30,29,13.07,13.16,13.06,13.16,1418
20160501|2016-01-29 09:00,29,13.14,13.2,13.1,13.15,1105
20160501|2016-01-29 09:30,29,13.13,13.24,13.13,13.22,731
20160501|2016-01-29 10:00,29,13.22,13.22,13.09,13.13,1405
20160501|2016-01-29 10:30,29,13.12,13.27,13.1,13.25,892
20160501|2016-01-29 11:00,29,13.24,13.28,13.16,13.22,804
20160501|2016-01-29 11:30,29,13.22,13.23,13.04,13.11,4823
20160501|2016-02-01 02:30,1,13.11,13.19,13.03,13.06,872
20160501|2016-02-01 03:00,1,13.06,13.08,13.04,13.07,352
20160501|2016-02-01 03:30,1,13.07,13.07,13.03,13.03,219
20160501|2016-02-01 04:00,1,13.03,13.03,13.02,13.03,45
20160501|2016-02-01 04:30,1,13.03,13.04,13.02,13.03,478
20160501|2016-02-01 05:00,1,13.02,13.02,13,13,747
20160501|2016-02-01 05:30,1,13.03,13.08,13.02,13.08,76
20160501|2016-02-01 06:00,1,13.08,13.13,13.06,13.11,399
20160501|2016-02-01 06:30,1,13.12,13.14,13.09,13.1,340
20160501|2016-02-01 07:00,1,13.11,13.18,13.04,13.13,1443
20160501|2016-02-01 07:30,1,13.13,13.15,13.07,13.07,1317
20160501|2016-02-01 08:00,1,13.07,13.12,13.01,13.12,1209
20160501|2016-02-01 08:30,1,13.12,13.33,13.11,13.3,2230
20160501|2016-02-01 09:00,1,13.3,13.37,13.26,13.37,1392
20160501|2016-02-01 09:30,1,13.37,13.38,13.28,13.31,1329
20160501|2016-02-01 10:00,1,13.31,13.31,13.13,13.19,1760
20160501|2016-02-01 10:30,1,13.18,13.19,13.09,13.13,456
20160501|2016-02-01 11:00,1,13.12,13.13,13.03,13.05,746
20160501|2016-02-01 11:30,1,13.03,13.03,12.79,12.89,9664
20160501|2016-02-02 02:30,2,12.95,12.96,12.83,12.87,879
20160501|2016-02-02 03:00,2,12.87,12.87,12.83,12.86,728
20160501|2016-02-02 03:30,2,12.86,12.94,12.85,12.91,522
20160501|2016-02-02 04:00,2,12.91,12.95,12.89,12.9,239
20160501|2016-02-02 04:30,2,12.9,12.95,12.9,12.93,247
20160501|2016-02-02 05:00,2,12.93,12.98,12.92,12.96,270
20160501|2016-02-02 05:30,2,12.94,12.97,12.9,12.97,214
20160501|2016-02-02 06:00,2,12.96,12.96,12.91,12.91,61
20160501|2016-02-02 06:30,2,12.91,12.92,12.89,12.91,257
20160501|2016-02-02 07:00,2,12.92,12.92,12.82,12.84,1127
20160501|2016-02-02 07:30,2,12.83,12.87,12.78,12.82,2054
20160501|2016-02-02 08:00,2,12.82,12.86,12.82,12.85,795
20160501|2016-02-02 08:30,2,12.86,12.86,12.76,12.78,1940
20160501|2016-02-02 09:00,2,12.77,12.81,12.76,12.8,673
20160501|2016-02-02 09:30,2,12.8,12.82,12.75,12.77,1197
20160501|2016-02-02 10:00,2,12.76,12.88,12.76,12.83,1635
20160501|2016-02-02 10:30,2,12.83,12.85,12.78,12.81,1516
20160501|2016-02-02 11:00,2,12.8,12.83,12.76,12.77,1449
20160501|2016-02-02 11:30,2,12.77,13.07,12.75,12.9,4649
20160501|2016-02-03 02:30,3,12.97,13.06,12.97,13.03,936
20160501|2016-02-03 03:00,3,13.03,13.16,13.02,13.12,628
20160501|2016-02-03 03:30,3,13.12,13.15,13.1,13.11,165
20160501|2016-02-03 04:00,3,13.12,13.14,13.1,13.14,88
20160501|2016-02-03 04:30,3,13.14,13.15,13.11,13.15,128
20160501|2016-02-03 05:00,3,13.14,13.17,13.1,13.12,213
20160501|2016-02-03 05:30,3,13.12,13.18,13.08,13.16,187
20160501|2016-02-03 06:00,3,13.17,13.18,13.14,13.16,381
20160501|2016-02-03 06:30,3,13.16,13.22,13.07,13.09,843
20160501|2016-02-03 07:00,3,13.08,13.1,13.02,13.04,1004
20160501|2016-02-03 07:30,3,13.04,13.07,12.93,13.06,1199
20160501|2016-02-03 08:00,3,13.05,13.14,13.03,13.04,1516
20160501|2016-02-03 08:30,3,13.04,13.04,12.83,12.83,1974
20160501|2016-02-03 09:00,3,12.83,12.88,12.81,12.81,2032
20160501|2016-02-03 09:30,3,12.8,12.88,12.8,12.88,1123
20160501|2016-02-03 10:00,3,12.87,13.03,12.81,12.99,2548
20160501|2016-02-03 10:30,3,13,13,12.88,12.93,1785
20160501|2016-02-03 11:00,3,12.92,12.94,12.86,12.86,968
20160501|2016-02-03 11:30,3,12.87,12.92,12.79,12.81,3361
20160501|2016-02-04 02:30,4,12.87,12.98,12.86,12.96,286
20160501|2016-02-04 03:00,4,12.97,12.99,12.94,12.99,143
20160501|2016-02-04 03:30,4,12.99,13.02,12.99,13.01,170
20160501|2016-02-04 04:00,4,13.01,13.03,12.98,12.99,329
20160501|2016-02-04 04:30,4,12.98,13,12.97,13,266
20160501|2016-02-04 05:00,4,12.99,13.07,12.97,13.04,807
20160501|2016-02-04 05:30,4,13.03,13.04,12.98,13.03,295
20160501|2016-02-04 06:00,4,13.01,13.06,12.98,13.06,203
20160501|2016-02-04 06:30,4,13.06,13.08,13.02,13.02,431
20160501|2016-02-04 07:00,4,13.03,13.03,12.94,12.99,1226
20160501|2016-02-04 07:30,4,12.99,13.08,12.98,12.98,1432
20160501|2016-02-04 08:00,4,12.97,12.99,12.94,12.97,1089
20160501|2016-02-04 08:30,4,12.97,12.99,12.92,12.93,1508
20160501|2016-02-04 09:00,4,12.93,12.95,12.88,12.9,1712
20160501|2016-02-04 09:30,4,12.9,12.93,12.85,12.9,1987
20160501|2016-02-04 10:00,4,12.9,12.91,12.87,12.88,1378
20160501|2016-02-04 10:30,4,12.88,12.88,12.81,12.82,1452
20160501|2016-02-04 11:00,4,12.82,12.85,12.81,12.84,1150
20160501|2016-02-04 11:30,4,12.84,12.87,12.82,12.86,3536
20160501|2016-02-05 02:30,5,12.9,12.99,12.88,12.98,1177
20160501|2016-02-05 03:00,5,12.96,12.97,12.9,12.91,395
20160501|2016-02-05 03:30,5,12.9,13.1,12.9,13.07,912
20160501|2016-02-05 04:00,5,13.06,13.21,13.05,13.12,1303
20160501|2016-02-05 04:30,5,13.11,13.12,13.05,13.1,1403
20160501|2016-02-05 05:00,5,13.09,13.09,13.03,13.06,765
20160501|2016-02-05 05:30,5,13.06,13.12,13.05,13.05,572
20160501|2016-02-05 06:00,5,13.05,13.08,13.02,13.04,576
20160501|2016-02-05 06:30,5,13.04,13.07,13.02,13.03,791
20160501|2016-02-05 07:00,5,13.03,13.11,12.99,13.03,1432
20160501|2016-02-05 07:30,5,13.03,13.07,12.98,13.05,1519
20160501|2016-02-05 08:00,5,13.04,13.06,12.99,13.02,1233
20160501|2016-02-05 08:30,5,13.02,13.05,12.98,13,808
20160501|2016-02-05 09:00,5,12.99,13.08,12.99,13.07,895
20160501|2016-02-05 09:30,5,13.08,13.12,13.04,13.11,1115
20160501|2016-02-05 10:00,5,13.1,13.11,13.04,13.06,719
20160501|2016-02-05 10:30,5,13.05,13.05,12.99,13.03,1602
20160501|2016-02-05 11:00,5,13.04,13.07,13,13.05,559
20160501|2016-02-05 11:30,5,13.05,13.18,13.04,13.17,2950
20160501|2016-02-08 02:30,8,13.23,13.35,13.23,13.29,711
20160501|2016-02-08 03:00,8,13.29,13.33,13.28,13.31,492
20160501|2016-02-08 03:30,8,13.32,13.32,13.27,13.29,214
20160501|2016-02-08 04:00,8,13.28,13.3,13.25,13.25,258
20160501|2016-02-08 04:30,8,13.25,13.28,13.23,13.25,310
20160501|2016-02-08 05:00,8,13.24,13.28,13.23,13.27,70
20160501|2016-02-08 05:30,8,13.28,13.28,13.19,13.25,760
20160501|2016-02-08 06:00,8,13.25,13.25,13.21,13.23,101
20160501|2016-02-08 06:30,8,13.23,13.24,13.14,13.16,459
20160501|2016-02-08 07:00,8,13.18,13.26,13.14,13.18,698
20160501|2016-02-08 07:30,8,13.18,13.24,13.13,13.23,412
20160501|2016-02-08 08:00,8,13.23,13.26,13.2,13.26,506
20160501|2016-02-08 08:30,8,13.27,13.27,13.19,13.22,803
20160501|2016-02-08 09:00,8,13.22,13.23,13.16,13.23,650
20160501|2016-02-08 09:30,8,13.22,13.29,13.22,13.25,455
20160501|2016-02-08 10:00,8,13.26,13.29,13.24,13.25,347
20160501|2016-02-08 10:30,8,13.24,13.3,13.22,13.3,566
20160501|2016-02-08 11:00,8,13.29,13.34,13.27,13.3,1609
20160501|2016-02-08 11:30,8,13.3,13.41,13.28,13.4,3687
20160501|2016-02-09 02:30,9,13.4,13.43,13.27,13.3,509
20160501|2016-02-09 03:00,9,13.3,13.3,13.27,13.29,356
20160501|2016-02-09 03:30,9,13.28,13.31,13.27,13.3,244
20160501|2016-02-09 04:00,9,13.3,13.32,13.28,13.32,172
20160501|2016-02-09 04:30,9,13.32,13.32,13.31,13.32,16
20160501|2016-02-09 05:00,9,13.32,13.32,13.25,13.26,495
20160501|2016-02-09 05:30,9,13.26,13.33,13.25,13.32,508
20160501|2016-02-09 06:00,9,13.32,13.34,13.3,13.31,129
20160501|2016-02-09 06:30,9,13.32,13.33,13.29,13.29,187
20160501|2016-02-09 07:00,9,13.3,13.4,13.29,13.4,1219
20160501|2016-02-09 07:30,9,13.39,13.41,13.31,13.35,1007
20160501|2016-02-09 08:00,9,13.35,13.36,13.25,13.31,746
20160501|2016-02-09 08:30,9,13.31,13.42,13.3,13.42,563
20160501|2016-02-09 09:00,9,13.41,13.48,13.35,13.38,1682
20160501|2016-02-09 09:30,9,13.37,13.37,13.33,13.35,543
20160501|2016-02-09 10:00,9,13.34,13.37,13.32,13.34,662
20160501|2016-02-09 10:30,9,13.33,13.34,13.29,13.32,773
20160501|2016-02-09 11:00,9,13.32,13.39,13.28,13.39,852
20160501|2016-02-09 11:30,9,13.38,13.4,13.26,13.28,1838
20160501|2016-02-10 02:30,10,13.29,13.29,13.19,13.25,908
20160501|2016-02-10 03:00,10,13.25,13.25,13.21,13.24,391
20160501|2016-02-10 03:30,10,13.24,13.25,13.23,13.23,111
20160501|2016-02-10 04:00,10,13.23,13.23,13.18,13.21,338
20160501|2016-02-10 04:30,10,13.21,13.23,13.19,13.23,66
20160501|2016-02-10 05:00,10,13.23,13.24,13.21,13.22,479
20160501|2016-02-10 05:30,10,13.23,13.24,13.22,13.22,171
20160501|2016-02-10 06:00,10,13.23,13.23,13.2,13.23,396
20160501|2016-02-10 06:30,10,13.23,13.3,13.23,13.23,604
20160501|2016-02-10 07:00,10,13.24,13.26,13.12,13.24,2500
20160501|2016-02-10 07:30,10,13.23,13.29,13.19,13.25,728
20160501|2016-02-10 08:00,10,13.26,13.29,13.21,13.28,877
20160501|2016-02-10 08:30,10,13.28,13.32,13.26,13.26,764
20160501|2016-02-10 09:00,10,13.28,13.3,13.24,13.28,677
20160501|2016-02-10 09:30,10,13.29,13.3,13.23,13.24,1066
20160501|2016-02-10 10:00,10,13.25,13.32,13.24,13.26,1080
20160501|2016-02-10 10:30,10,13.27,13.33,13.26,13.31,916
20160501|2016-02-10 11:00,10,13.31,13.39,13.29,13.38,1284
20160501|2016-02-10 11:30,10,13.39,13.41,13.29,13.33,2845
20160501|2016-02-11 02:30,11,13.34,13.38,13.27,13.29,943
20160501|2016-02-11 03:00,11,13.27,13.28,13.19,13.22,835
20160501|2016-02-11 03:30,11,13.22,13.27,13.22,13.26,104
20160501|2016-02-11 04:00,11,13.25,13.27,13.23,13.27,190
20160501|2016-02-11 04:30,11,13.27,13.31,13.27,13.29,239
20160501|2016-02-11 05:00,11,13.3,13.3,13.23,13.25,214
20160501|2016-02-11 05:30,11,13.25,13.3,13.24,13.27,90
20160501|2016-02-11 06:00,11,13.26,13.28,13.2,13.23,752
20160501|2016-02-11 06:30,11,13.24,13.27,13.23,13.27,407
20160501|2016-02-11 07:00,11,13.24,13.24,13.16,13.2,1955
20160501|2016-02-11 07:30,11,13.19,13.21,13.09,13.09,1768
20160501|2016-02-11 08:00,11,13.09,13.13,13,13.08,3910
20160501|2016-02-11 08:30,11,13.07,13.17,13.03,13.14,1912
20160501|2016-02-11 09:00,11,13.14,13.18,13.07,13.09,1433
20160501|2016-02-11 09:30,11,13.09,13.1,13.05,13.09,904
20160501|2016-02-11 10:00,11,13.09,13.12,13.02,13.02,2348
20160501|2016-02-11 10:30,11,13.03,13.11,13.02,13.08,865
20160501|2016-02-11 11:00,11,13.08,13.09,13.04,13.07,1054
20160501|2016-02-11 11:30,11,13.07,13.1,13,13.03,4029
20160501|2016-02-11 12:00,11,13.03,13.03,13.03,13.03,12
20160501|2016-02-12 02:30,12,13.02,13.09,12.97,13.06,1546
20160501|2016-02-12 03:00,12,13.06,13.08,13.05,13.06,130
20160501|2016-02-12 03:30,12,13.06,13.15,13.04,13.13,459
20160501|2016-02-12 04:00,12,13.12,13.12,13.02,13.05,556
20160501|2016-02-12 04:30,12,13.06,13.08,13.04,13.08,251
20160501|2016-02-12 05:00,12,13.06,13.07,13.03,13.07,708
20160501|2016-02-12 05:30,12,13.06,13.08,13.04,13.07,717
20160501|2016-02-12 06:00,12,13.07,13.08,13.04,13.07,155
20160501|2016-02-12 06:30,12,13.07,13.13,13.07,13.12,389
20160501|2016-02-12 07:00,12,13.12,13.15,13.05,13.15,1722
20160501|2016-02-12 07:30,12,13.15,13.22,13.13,13.18,2666
20160501|2016-02-12 08:00,12,13.18,13.19,13.1,13.11,1350
20160501|2016-02-12 08:30,12,13.11,13.17,13.09,13.13,808
20160501|2016-02-12 09:00,12,13.12,13.18,13.07,13.16,1439
20160501|2016-02-12 09:30,12,13.17,13.18,13.1,13.13,1403
20160501|2016-02-12 10:00,12,13.13,13.15,13.1,13.12,1312
20160501|2016-02-12 10:30,12,13.13,13.14,13.11,13.13,1414
20160501|2016-02-12 11:00,12,13.13,13.17,13.12,13.17,1599
20160501|2016-02-12 11:30,12,13.16,13.19,13.1,13.13,3288
20160501|2016-02-16 02:30,16,13.29,13.35,13.22,13.28,2092
20160501|2016-02-16 03:00,16,13.28,13.28,13.25,13.27,664
20160501|2016-02-16 03:30,16,13.26,13.3,13.25,13.29,585
20160501|2016-02-16 04:00,16,13.29,13.3,13.27,13.29,240
20160501|2016-02-16 04:30,16,13.28,13.29,13.25,13.26,240
20160501|2016-02-16 05:00,16,13.26,13.27,13.24,13.26,316
20160501|2016-02-16 05:30,16,13.26,13.3,13.25,13.3,187
20160501|2016-02-16 06:00,16,13.3,13.3,13.27,13.28,188
20160501|2016-02-16 06:30,16,13.28,13.34,13.28,13.34,801
20160501|2016-02-16 07:00,16,13.33,13.34,13.26,13.33,3442
20160501|2016-02-16 07:30,16,13.33,13.4,13.26,13.28,3988
20160501|2016-02-16 08:00,16,13.29,13.3,13.17,13.2,1877
20160501|2016-02-16 08:30,16,13.2,13.25,13.11,13.16,3393
20160501|2016-02-16 09:00,16,13.15,13.16,13.1,13.13,2412
20160501|2016-02-16 09:30,16,13.14,13.16,13.12,13.14,1363
20160501|2016-02-16 10:00,16,13.14,13.15,13.02,13.05,3266
20160501|2016-02-16 10:30,16,13.04,13.08,13.01,13.08,2301
20160501|2016-02-16 11:00,16,13.07,13.21,13.06,13.2,2349
20160501|2016-02-16 11:30,16,13.2,13.24,13.15,13.23,4344
20160501|2016-02-17 02:30,17,13.24,13.26,13.13,13.19,771
20160501|2016-02-17 03:00,17,13.2,13.21,13.15,13.17,361
20160501|2016-02-17 03:30,17,13.17,13.17,13.13,13.17,310
20160501|2016-02-17 04:00,17,13.17,13.17,13.15,13.16,133
20160501|2016-02-17 04:30,17,13.17,13.19,13.16,13.19,301
20160501|2016-02-17 05:00,17,13.17,13.17,13.1,13.11,760
20160501|2016-02-17 05:30,17,13.11,13.11,13.08,13.08,325
20160501|2016-02-17 06:00,17,13.09,13.13,13.08,13.13,418
20160501|2016-02-17 06:30,17,13.13,13.2,13.12,13.12,1179
20160501|2016-02-17 07:00,17,13.14,13.21,13.11,13.13,2301
20160501|2016-02-17 07:30,17,13.14,13.14,13.07,13.07,2313
20160501|2016-02-17 08:00,17,13.08,13.1,13.04,13.04,1945
20160501|2016-02-17 08:30,17,13.05,13.13,13.05,13.08,1618
20160501|2016-02-17 09:00,17,13.08,13.16,13.06,13.16,1429
20160501|2016-02-17 09:30,17,13.16,13.23,13.13,13.21,2902
20160501|2016-02-17 10:00,17,13.21,13.23,13.17,13.23,2991
20160501|2016-02-17 10:30,17,13.22,13.29,13.18,13.19,2403
20160501|2016-02-17 11:00,17,13.18,13.23,13.18,13.19,1388
20160501|2016-02-17 11:30,17,13.19,13.2,13.11,13.15,3828
20160501|2016-02-18 02:30,18,13.22,13.22,13.14,13.15,566
20160501|2016-02-18 03:00,18,13.16,13.19,13.12,13.15,513
20160501|2016-02-18 03:30,18,13.16,13.19,13.13,13.16,380
20160501|2016-02-18 04:00,18,13.17,13.22,13.16,13.19,313
20160501|2016-02-18 04:30,18,13.19,13.2,13.16,13.2,109
20160501|2016-02-18 05:00,18,13.2,13.21,13.18,13.18,158
20160501|2016-02-18 05:30,18,13.17,13.2,13.15,13.16,666
20160501|2016-02-18 06:00,18,13.17,13.21,13.15,13.15,822
20160501|2016-02-18 06:30,18,13.15,13.17,13.13,13.13,459
20160501|2016-02-18 07:00,18,13.13,13.14,13.07,13.08,2981
20160501|2016-02-18 07:30,18,13.1,13.11,13.05,13.09,2875
20160501|2016-02-18 08:00,18,13.09,13.13,13.08,13.13,849
20160501|2016-02-18 08:30,18,13.13,13.13,13.06,13.07,1368
20160501|2016-02-18 09:00,18,13.08,13.09,13.06,13.07,930
20160501|2016-02-18 09:30,18,13.07,13.07,12.85,12.91,9855
20160501|2016-02-18 10:00,18,12.9,12.91,12.81,12.87,7882
20160501|2016-02-18 10:30,18,12.86,12.89,12.85,12.86,1911
20160501|2016-02-18 11:00,18,12.86,12.9,12.83,12.84,2271
20160501|2016-02-18 11:30,18,12.84,12.93,12.83,12.87,8418
20160501|2016-02-19 02:30,19,12.85,12.87,12.83,12.85,1577
20160501|2016-02-19 03:00,19,12.84,12.85,12.79,12.79,1780
20160501|2016-02-19 03:30,19,12.79,12.84,12.76,12.82,1324
20160501|2016-02-19 04:00,19,12.83,12.84,12.8,12.81,366
20160501|2016-02-19 04:30,19,12.82,12.84,12.78,12.82,554
20160501|2016-02-19 05:00,19,12.81,12.81,12.79,12.8,341
20160501|2016-02-19 05:30,19,12.81,12.81,12.77,12.78,716
20160501|2016-02-19 06:00,19,12.79,12.79,12.76,12.77,446
20160501|2016-02-19 06:30,19,12.77,12.78,12.76,12.77,1217
20160501|2016-02-19 07:00,19,12.77,12.78,12.7,12.7,3835
20160501|2016-02-19 07:30,19,12.72,12.74,12.66,12.68,5161
20160501|2016-02-19 08:00,19,12.68,12.75,12.66,12.73,2810
20160501|2016-02-19 08:30,19,12.74,12.74,12.65,12.7,2740
20160501|2016-02-19 09:00,19,12.71,12.73,12.66,12.66,1423
20160501|2016-02-19 09:30,19,12.67,12.7,12.65,12.65,1833
20160501|2016-02-19 10:00,19,12.65,12.65,12.61,12.63,4013
20160501|2016-02-19 10:30,19,12.64,12.66,12.62,12.64,1810
20160501|2016-02-19 11:00,19,12.64,12.68,12.64,12.65,1684
20160501|2016-02-19 11:30,19,12.65,12.72,12.63,12.69,4947
20160501|2016-02-19 12:00,19,12.69,12.69,12.69,12.69,2
20160501|2016-02-22 02:30,22,12.73,12.78,12.68,12.77,2454
20160501|2016-02-22 03:00,22,12.76,12.82,12.74,12.79,1163
20160501|2016-02-22 03:30,22,12.79,12.82,12.76,12.82,333
20160501|2016-02-22 04:00,22,12.82,12.84,12.79,12.81,539
20160501|2016-02-22 04:30,22,12.8,12.81,12.76,12.77,206
20160501|2016-02-22 05:00,22,12.76,12.79,12.76,12.77,212
20160501|2016-02-22 05:30,22,12.77,12.82,12.76,12.82,317
20160501|2016-02-22 06:00,22,12.81,12.82,12.77,12.77,835
20160501|2016-02-22 06:30,22,12.78,12.85,12.77,12.8,795
20160501|2016-02-22 07:00,22,12.8,12.8,12.73,12.75,1974
20160501|2016-02-22 07:30,22,12.75,12.79,12.72,12.76,1542
20160501|2016-02-22 08:00,22,12.76,12.78,12.72,12.75,1906
20160501|2016-02-22 08:30,22,12.76,12.79,12.73,12.75,1715
20160501|2016-02-22 09:00,22,12.75,12.82,12.74,12.79,1726
20160501|2016-02-22 09:30,22,12.8,12.81,12.75,12.76,1762
20160501|2016-02-22 10:00,22,12.76,12.79,12.75,12.79,1451
20160501|2016-02-22 10:30,22,12.79,12.79,12.67,12.68,2903
20160501|2016-02-22 11:00,22,12.68,12.69,12.63,12.64,2684
20160501|2016-02-22 11:30,22,12.64,12.89,12.63,12.87,7302
20160501|2016-02-22 12:00,22,12.87,12.87,12.87,12.87,7
20160501|2016-02-23 02:30,23,12.91,13.05,12.85,13.02,6180
20160501|2016-02-23 03:00,23,13.03,13.15,13.01,13.13,3272
20160501|2016-02-23 03:30,23,13.13,13.2,13.08,13.14,3778
20160501|2016-02-23 04:00,23,13.13,13.18,13.09,13.11,1150
20160501|2016-02-23 04:30,23,13.12,13.16,13.07,13.16,642
20160501|2016-02-23 05:00,23,13.16,13.17,13.14,13.16,978
20160501|2016-02-23 05:30,23,13.17,13.27,13.16,13.25,3000
20160501|2016-02-23 06:00,23,13.25,13.27,13.19,13.2,1112
20160501|2016-02-23 06:30,23,13.2,13.27,13.2,13.25,1415
20160501|2016-02-23 07:00,23,13.24,13.68,13.2,13.64,23612
20160501|2016-02-23 07:30,23,13.64,13.72,13.44,13.49,10657
20160501|2016-02-23 08:00,23,13.49,13.59,13.49,13.54,3552
20160501|2016-02-23 08:30,23,13.54,13.54,13.41,13.45,3724
20160501|2016-02-23 09:00,23,13.44,13.5,13.44,13.5,2673
20160501|2016-02-23 09:30,23,13.5,13.54,13.47,13.54,2164
20160501|2016-02-23 10:00,23,13.54,13.65,13.52,13.65,5266
20160501|2016-02-23 10:30,23,13.65,13.69,13.62,13.69,3679
20160501|2016-02-23 11:00,23,13.68,13.69,13.62,13.68,3103
20160501|2016-02-23 11:30,23,13.68,13.92,13.67,13.81,21347
20160501|2016-02-23 12:00,23,13.82,13.82,13.82,13.82,1
20160501|2016-02-24 02:30,24,13.84,13.97,13.81,13.9,4258
20160501|2016-02-24 03:00,24,13.88,13.9,13.83,13.86,1237
20160501|2016-02-24 03:30,24,13.85,13.87,13.82,13.87,665
20160501|2016-02-24 04:00,24,13.86,13.87,13.82,13.84,502
20160501|2016-02-24 04:30,24,13.84,13.85,13.82,13.84,805
20160501|2016-02-24 05:00,24,13.84,13.85,13.81,13.84,414
20160501|2016-02-24 05:30,24,13.83,13.85,13.81,13.85,420
20160501|2016-02-24 06:00,24,13.84,13.84,13.75,13.76,2145
20160501|2016-02-24 06:30,24,13.76,13.78,13.73,13.73,1671
20160501|2016-02-24 07:00,24,13.74,13.74,13.64,13.68,4794
20160501|2016-02-24 07:30,24,13.68,13.76,13.65,13.75,3716
20160501|2016-02-24 08:00,24,13.75,13.87,13.72,13.86,3566
20160501|2016-02-24 08:30,24,13.86,13.97,13.84,13.96,6798
20160501|2016-02-24 09:00,24,13.96,13.98,13.86,13.89,3979
20160501|2016-02-24 09:30,24,13.9,13.97,13.83,13.95,5133
20160501|2016-02-24 10:00,24,13.95,13.98,13.93,13.98,2532
20160501|2016-02-24 10:30,24,13.97,14.04,13.95,14.01,5928
20160501|2016-02-24 11:00,24,14.02,14.06,13.82,13.87,4772
20160501|2016-02-24 11:30,24,13.87,13.92,13.85,13.88,5470
20160501|2016-02-25 02:30,25,13.85,13.86,13.71,13.75,2396
20160501|2016-02-25 03:00,25,13.74,13.78,13.72,13.77,304
20160501|2016-02-25 03:30,25,13.77,13.8,13.74,13.79,537
20160501|2016-02-25 04:00,25,13.79,13.79,13.74,13.76,240
20160501|2016-02-25 04:30,25,13.77,13.81,13.76,13.8,251
20160501|2016-02-25 05:00,25,13.81,13.84,13.8,13.84,418
20160501|2016-02-25 05:30,25,13.84,13.84,13.8,13.83,205
20160501|2016-02-25 06:00,25,13.83,13.84,13.76,13.81,949
20160501|2016-02-25 06:30,25,13.8,13.84,13.79,13.81,530
20160501|2016-02-25 07:00,25,13.82,13.99,13.8,13.95,3985
20160501|2016-02-25 07:30,25,13.95,13.98,13.93,13.97,2442
20160501|2016-02-25 08:00,25,13.97,14.07,13.96,14.06,5393
20160501|2016-02-25 08:30,25,14.06,14.08,14.01,14.01,2574
20160501|2016-02-25 09:00,25,14.01,14.09,13.97,14.05,3271
20160501|2016-02-25 09:30,25,14.04,14.09,14.04,14.08,1296
20160501|2016-02-25 10:00,25,14.07,14.12,14.04,14.12,3602
20160501|2016-02-25 10:30,25,14.12,14.23,14.1,14.21,6698
20160501|2016-02-25 11:00,25,14.2,14.22,14.12,14.14,3036
20160501|2016-02-25 11:30,25,14.14,14.23,14.12,14.22,6859
20160501|2016-02-25 12:00,25,14.22,14.22,14.22,14.22,2
20160501|2016-02-26 02:30,26,14.2,14.25,14.17,14.25,2189
20160501|2016-02-26 03:00,26,14.24,14.26,14.22,14.25,898
20160501|2016-02-26 03:30,26,14.26,14.26,14.23,14.24,252
20160501|2016-02-26 04:00,26,14.24,14.24,14.2,14.22,192
20160501|2016-02-26 04:30,26,14.22,14.23,14.22,14.23,226
20160501|2016-02-26 05:00,26,14.23,14.26,14.23,14.24,368
20160501|2016-02-26 05:30,26,14.24,14.3,14.24,14.28,1529
20160501|2016-02-26 06:00,26,14.28,14.31,14.28,14.3,1022
20160501|2016-02-26 06:30,26,14.29,14.32,14.29,14.31,1056
20160501|2016-02-26 07:00,26,14.32,14.35,14.29,14.33,2929
20160501|2016-02-26 07:30,26,14.32,14.38,14.29,14.38,3135
20160501|2016-02-26 08:00,26,14.38,14.38,14.18,14.21,3922
20160501|2016-02-26 08:30,26,14.22,14.26,14.12,14.16,4052
20160501|2016-02-26 09:00,26,14.15,14.16,13.86,13.97,11751
20160501|2016-02-26 09:30,26,13.98,14.08,13.94,14.08,3966
20160501|2016-02-26 10:00,26,14.07,14.08,13.97,13.97,1719
20160501|2016-02-26 10:30,26,13.98,14,13.94,13.96,1742
20160501|2016-02-26 11:00,26,13.97,14.05,13.94,14.04,1652
20160501|2016-02-26 11:30,26,14.04,14.06,13.95,14.01,4476
20160501|2016-02-29 02:30,29,14,14.18,13.95,14.16,1829
20160501|2016-02-29 03:00,29,14.16,14.19,14.14,14.15,671
20160501|2016-02-29 03:30,29,14.14,14.16,14.14,14.15,492
20160501|2016-02-29 04:00,29,14.14,14.23,14.14,14.2,801
20160501|2016-02-29 04:30,29,14.21,14.21,14.16,14.17,316
20160501|2016-02-29 05:00,29,14.16,14.16,14.14,14.16,200
20160501|2016-02-29 05:30,29,14.16,14.17,14.14,14.15,140
20160501|2016-02-29 06:00,29,14.14,14.17,14.07,14.11,562
20160501|2016-02-29 06:30,29,14.11,14.12,14.02,14.1,654
20160501|2016-02-29 07:00,29,14.1,14.2,14.08,14.2,3334
20160501|2016-02-29 07:30,29,14.2,14.27,14.18,14.26,3863
20160501|2016-02-29 08:00,29,14.26,14.29,14.23,14.28,2735
20160501|2016-02-29 08:30,29,14.27,14.31,14.25,14.3,2427
20160501|2016-02-29 09:00,29,14.29,14.31,14.21,14.25,2494
20160501|2016-02-29 09:30,29,14.24,14.25,14.18,14.24,2339
20160501|2016-02-29 10:00,29,14.24,14.26,14.21,14.24,1956
20160501|2016-02-29 10:30,29,14.24,14.31,14.24,14.28,3291
20160501|2016-02-29 11:00,29,14.29,14.34,14.26,14.34,2850
20160501|2016-02-29 11:30,29,14.33,14.37,14.28,14.37,13684
20160501|2016-03-01 02:30,1,14.4,14.44,14.36,14.43,3343
20160501|2016-03-01 03:00,1,14.44,14.5,14.43,14.49,2132
20160501|2016-03-01 03:30,1,14.49,14.49,14.44,14.46,1023
20160501|2016-03-01 04:00,1,14.45,14.45,14.43,14.45,442
20160501|2016-03-01 04:30,1,14.46,14.47,14.45,14.45,97
20160501|2016-03-01 05:00,1,14.45,14.45,14.35,14.42,1166
20160501|2016-03-01 05:30,1,14.43,14.43,14.29,14.32,982
20160501|2016-03-01 06:00,1,14.32,14.34,14.28,14.3,586
20160501|2016-03-01 06:30,1,14.31,14.31,14.27,14.29,962
20160501|2016-03-01 07:00,1,14.28,14.35,14.21,14.23,3529
20160501|2016-03-01 07:30,1,14.22,14.26,14.15,14.26,3044
20160501|2016-03-01 08:00,1,14.25,14.34,14.25,14.3,2721
20160501|2016-03-01 08:30,1,14.31,14.33,14.23,14.26,1682
20160501|2016-03-01 09:00,1,14.26,14.29,14.22,14.28,1955
20160501|2016-03-01 09:30,1,14.27,14.33,14.27,14.3,1411
20160501|2016-03-01 10:00,1,14.3,14.33,14.25,14.32,1624
20160501|2016-03-01 10:30,1,14.32,14.33,14.12,14.23,5716
20160501|2016-03-01 11:00,1,14.22,14.31,14.22,14.29,2024
20160501|2016-03-01 11:30,1,14.3,14.44,14.29,14.43,9664
20160501|2016-03-02 02:30,2,14.39,14.45,14.34,14.44,1918
20160501|2016-03-02 03:00,2,14.44,14.46,14.43,14.44,380
20160501|2016-03-02 03:30,2,14.45,14.45,14.41,14.42,313
20160501|2016-03-02 04:00,2,14.42,14.45,14.42,14.43,134
20160501|2016-03-02 04:30,2,14.43,14.46,14.42,14.46,133
20160501|2016-03-02 05:00,2,14.45,14.46,14.44,14.45,164
20160501|2016-03-02 05:30,2,14.45,14.46,14.41,14.44,495
20160501|2016-03-02 06:00,2,14.43,14.44,14.35,14.36,1616
20160501|2016-03-02 06:30,2,14.37,14.42,14.3,14.42,1703
20160501|2016-03-02 07:00,2,14.42,14.47,14.38,14.46,2173
20160501|2016-03-02 07:30,2,14.46,14.53,14.43,14.49,4008
20160501|2016-03-02 08:00,2,14.5,14.56,14.48,14.54,2820
20160501|2016-03-02 08:30,2,14.55,14.61,14.54,14.58,4518
20160501|2016-03-02 09:00,2,14.58,14.64,14.56,14.63,3267
20160501|2016-03-02 09:30,2,14.63,14.63,14.55,14.6,2518
20160501|2016-03-02 10:00,2,14.6,14.66,14.55,14.58,3671
20160501|2016-03-02 10:30,2,14.58,14.6,14.53,14.54,1458
20160501|2016-03-02 11:00,2,14.54,14.62,14.51,14.62,2668
20160501|2016-03-02 11:30,2,14.61,14.69,14.59,14.65,7784
20160501|2016-03-03 02:30,3,14.69,14.69,14.63,14.68,886
20160501|2016-03-03 03:00,3,14.66,14.68,14.65,14.66,261
20160501|2016-03-03 03:30,3,14.66,14.67,14.64,14.67,854
20160501|2016-03-03 04:00,3,14.66,14.69,14.66,14.68,483
20160501|2016-03-03 04:30,3,14.69,14.74,14.68,14.74,1510
20160501|2016-03-03 05:00,3,14.74,14.75,14.72,14.73,598
20160501|2016-03-03 05:30,3,14.73,14.73,14.7,14.71,576
20160501|2016-03-03 06:00,3,14.71,14.72,14.67,14.68,575
20160501|2016-03-03 06:30,3,14.68,14.75,14.67,14.74,999
20160501|2016-03-03 07:00,3,14.74,14.76,14.7,14.73,4085
20160501|2016-03-03 07:30,3,14.73,14.79,14.72,14.75,2957
20160501|2016-03-03 08:00,3,14.76,14.79,14.74,14.74,2435
20160501|2016-03-03 08:30,3,14.75,14.77,14.72,14.75,1630
20160501|2016-03-03 09:00,3,14.75,14.8,14.74,14.8,2652
20160501|2016-03-03 09:30,3,14.8,14.82,14.74,14.76,2560
20160501|2016-03-03 10:00,3,14.77,14.85,14.76,14.82,4544
20160501|2016-03-03 10:30,3,14.82,14.85,14.81,14.83,2873
20160501|2016-03-03 11:00,3,14.84,14.87,14.83,14.87,4130
20160501|2016-03-03 11:30,3,14.86,14.9,14.73,14.74,9554
20160501|2016-03-04 02:30,4,14.79,14.81,14.74,14.8,1401
20160501|2016-03-04 03:00,4,14.8,14.8,14.77,14.79,359
20160501|2016-03-04 03:30,4,14.8,14.81,14.78,14.8,581
20160501|2016-03-04 04:00,4,14.8,14.84,14.79,14.83,1265
20160501|2016-03-04 04:30,4,14.83,14.86,14.82,14.85,879
20160501|2016-03-04 05:00,4,14.85,14.86,14.84,14.86,287
20160501|2016-03-04 05:30,4,14.86,14.87,14.83,14.86,1006
20160501|2016-03-04 06:00,4,14.86,14.9,14.84,14.9,2406
20160501|2016-03-04 06:30,4,14.9,14.9,14.87,14.88,626
20160501|2016-03-04 07:00,4,14.88,14.93,14.88,14.92,3543
20160501|2016-03-04 07:30,4,14.92,14.92,14.86,14.89,5223
20160501|2016-03-04 08:00,4,14.89,14.93,14.89,14.93,1930
20160501|2016-03-04 08:30,4,14.92,14.93,14.84,14.86,2197
20160501|2016-03-04 09:00,4,14.86,14.86,14.76,14.81,3315
20160501|2016-03-04 09:30,4,14.81,14.83,14.67,14.69,3885
20160501|2016-03-04 10:00,4,14.69,14.77,14.68,14.76,1879
20160501|2016-03-04 10:30,4,14.77,14.78,14.75,14.77,1130
20160501|2016-03-04 11:00,4,14.77,14.82,14.75,14.78,1879
20160501|2016-03-04 11:30,4,14.79,14.88,14.74,14.79,8091
20160501|2016-03-04 12:00,4,14.79,14.79,14.79,14.79,1
20160501|2016-03-07 02:30,7,14.8,14.85,14.72,14.85,2221
20160501|2016-03-07 03:00,7,14.86,14.87,14.84,14.85,774
20160501|2016-03-07 03:30,7,14.86,14.87,14.84,14.85,358
20160501|2016-03-07 04:00,7,14.84,14.85,14.82,14.85,462
20160501|2016-03-07 04:30,7,14.84,14.85,14.82,14.83,514
20160501|2016-03-07 05:00,7,14.84,14.86,14.82,14.85,560
20160501|2016-03-07 05:30,7,14.84,14.87,14.82,14.84,799
20160501|2016-03-07 06:00,7,14.84,14.87,14.84,14.84,756
20160501|2016-03-07 06:30,7,14.83,14.84,14.73,14.78,2731
20160501|2016-03-07 07:00,7,14.78,14.84,14.73,14.82,3696
20160501|2016-03-07 07:30,7,14.81,14.84,14.72,14.72,2427
20160501|2016-03-07 08:00,7,14.72,14.75,14.54,14.63,8532
20160501|2016-03-07 08:30,7,14.62,14.64,14.57,14.63,3192
20160501|2016-03-07 09:00,7,14.63,14.75,14.63,14.7,2842
20160501|2016-03-07 09:30,7,14.7,14.72,14.63,14.67,1536
20160501|2016-03-07 10:00,7,14.67,14.7,14.62,14.67,1518
20160501|2016-03-07 10:30,7,14.66,14.71,14.64,14.65,1586
20160501|2016-03-07 11:00,7,14.65,14.72,14.65,14.7,1171
20160501|2016-03-07 11:30,7,14.7,14.71,14.62,14.65,6658
20160501|2016-03-08 02:30,8,14.6,14.65,14.59,14.61,809
20160501|2016-03-08 03:00,8,14.62,14.64,14.6,14.61,774
20160501|2016-03-08 03:30,8,14.61,14.61,14.59,14.6,596
20160501|2016-03-08 04:00,8,14.59,14.59,14.53,14.55,986
20160501|2016-03-08 04:30,8,14.54,14.57,14.53,14.55,430
20160501|2016-03-08 05:00,8,14.56,14.6,14.55,14.6,445
20160501|2016-03-08 05:30,8,14.6,14.62,14.58,14.59,712
20160501|2016-03-08 06:00,8,14.58,14.61,14.51,14.51,1181
20160501|2016-03-08 06:30,8,14.51,14.59,14.44,14.54,2260
20160501|2016-03-08 07:00,8,14.53,14.68,14.51,14.67,4014
20160501|2016-03-08 07:30,8,14.67,14.76,14.58,14.76,4957
20160501|2016-03-08 08:00,8,14.77,14.84,14.73,14.78,4225
20160501|2016-03-08 08:30,8,14.77,14.79,14.72,14.77,2114
20160501|2016-03-08 09:00,8,14.77,14.8,14.74,14.8,1951
20160501|2016-03-08 09:30,8,14.8,14.82,14.74,14.75,2454
20160501|2016-03-08 10:00,8,14.76,14.84,14.75,14.84,2142
20160501|2016-03-08 10:30,8,14.84,14.84,14.8,14.81,1423
20160501|2016-03-08 11:00,8,14.81,14.85,14.8,14.84,1915
20160501|2016-03-08 11:30,8,14.84,14.87,14.82,14.87,4661
20160501|2016-03-09 02:30,9,14.88,14.88,14.81,14.85,1236
20160501|2016-03-09 03:00,9,14.85,14.9,14.84,14.9,1173
20160501|2016-03-09 03:30,9,14.9,14.93,14.89,14.91,1062
20160501|2016-03-09 04:00,9,14.91,14.92,14.88,14.88,298
20160501|2016-03-09 04:30,9,14.88,14.9,14.88,14.89,100
20160501|2016-03-09 05:00,9,14.9,14.92,14.89,14.91,250
20160501|2016-03-09 05:30,9,14.92,14.92,14.9,14.91,379
20160501|2016-03-09 06:00,9,14.91,14.92,14.9,14.91,451
20160501|2016-03-09 06:30,9,14.92,14.94,14.92,14.92,1216
20160501|2016-03-09 07:00,9,14.92,14.94,14.87,14.89,2795
20160501|2016-03-09 07:30,9,14.88,14.91,14.78,14.83,2224
20160501|2016-03-09 08:00,9,14.84,14.91,14.8,14.8,1809
20160501|2016-03-09 08:30,9,14.81,14.81,14.62,14.73,5262
20160501|2016-03-09 09:00,9,14.72,14.75,14.68,14.7,1963
20160501|2016-03-09 09:30,9,14.71,14.72,14.66,14.7,1266
20160501|2016-03-09 10:00,9,14.71,14.75,14.67,14.71,1325
20160501|2016-03-09 10:30,9,14.7,14.74,14.58,14.7,2805
20160501|2016-03-09 11:00,9,14.7,14.72,14.61,14.63,1493
20160501|2016-03-09 11:30,9,14.62,14.67,14.56,14.64,5133
20160501|2016-03-10 02:30,10,14.65,14.66,14.57,14.66,1258
20160501|2016-03-10 03:00,10,14.66,14.69,14.65,14.65,578
20160501|2016-03-10 03:30,10,14.66,14.67,14.62,14.64,528
20160501|2016-03-10 04:00,10,14.63,14.64,14.59,14.63,400
20160501|2016-03-10 04:30,10,14.63,14.64,14.62,14.63,121
20160501|2016-03-10 05:00,10,14.64,14.67,14.62,14.67,422
20160501|2016-03-10 05:30,10,14.67,14.67,14.65,14.67,193
20160501|2016-03-10 06:00,10,14.66,14.69,14.63,14.64,614
20160501|2016-03-10 06:30,10,14.65,14.68,14.65,14.66,549
20160501|2016-03-10 07:00,10,14.66,14.74,14.65,14.69,2342
20160501|2016-03-10 07:30,10,14.69,14.79,14.69,14.78,3069
20160501|2016-03-10 08:00,10,14.78,14.84,14.74,14.74,4016
20160501|2016-03-10 08:30,10,14.74,14.83,14.71,14.83,2020
20160501|2016-03-10 09:00,10,14.82,14.85,14.81,14.85,2308
20160501|2016-03-10 09:30,10,14.85,14.85,14.77,14.77,1686
20160501|2016-03-10 10:00,10,14.77,14.82,14.76,14.82,1438
20160501|2016-03-10 10:30,10,14.81,14.86,14.79,14.86,2120
20160501|2016-03-10 11:00,10,14.85,14.86,14.8,14.81,1132
20160501|2016-03-10 11:30,10,14.81,14.85,14.81,14.84,5640
20160501|2016-03-11 02:30,11,14.88,14.91,14.85,14.88,1430
20160501|2016-03-11 03:00,11,14.89,14.9,14.88,14.89,190
20160501|2016-03-11 03:30,11,14.9,14.97,14.9,14.97,3585
20160501|2016-03-11 04:00,11,14.96,14.97,14.95,14.96,945
20160501|2016-03-11 04:30,11,14.96,15.1,14.96,15.07,7738
20160501|2016-03-11 05:00,11,15.08,15.14,15,15.01,3407
20160501|2016-03-11 05:30,11,15,15.08,14.99,15.07,1842
20160501|2016-03-11 06:00,11,15.07,15.13,15.07,15.11,1997
20160501|2016-03-11 06:30,11,15.12,15.13,15.1,15.13,950
20160501|2016-03-11 07:00,11,15.12,15.23,15.11,15.23,6435
20160501|2016-03-11 07:30,11,15.22,15.25,15.2,15.24,4716
20160501|2016-03-11 08:00,11,15.24,15.24,15.21,15.22,1500
20160501|2016-03-11 08:30,11,15.21,15.27,15.21,15.25,4092
20160501|2016-03-11 09:00,11,15.25,15.28,15.24,15.27,2816
20160501|2016-03-11 09:30,11,15.27,15.29,15.25,15.27,2385
20160501|2016-03-11 10:00,11,15.26,15.34,15.21,15.23,5360
20160501|2016-03-11 10:30,11,15.22,15.23,15.21,15.21,1967
20160501|2016-03-11 11:00,11,15.21,15.22,15.09,15.12,4633
20160501|2016-03-11 11:30,11,15.12,15.21,15.01,15.21,9476
20160501|2016-03-14 03:30,14,15.18,15.18,15.09,15.14,2039
20160501|2016-03-14 04:00,14,15.15,15.16,15.08,15.08,835
20160501|2016-03-14 04:30,14,15.09,15.13,15.07,15.13,744
20160501|2016-03-14 05:00,14,15.13,15.23,15.13,15.19,1495
20160501|2016-03-14 05:30,14,15.19,15.25,15.16,15.2,637
20160501|2016-03-14 06:00,14,15.2,15.24,15.18,15.2,788
20160501|2016-03-14 06:30,14,15.2,15.21,15.17,15.21,309
20160501|2016-03-14 07:00,14,15.2,15.29,15.18,15.28,3369
20160501|2016-03-14 07:30,14,15.27,15.28,15.21,15.27,1468
20160501|2016-03-14 08:00,14,15.27,15.29,15.21,15.22,1995
20160501|2016-03-14 08:30,14,15.22,15.23,15.03,15.05,5185
20160501|2016-03-14 09:00,14,15.05,15.15,15.02,15.13,2575
20160501|2016-03-14 09:30,14,15.14,15.15,15.06,15.09,1754
20160501|2016-03-14 10:00,14,15.08,15.21,15.08,15.2,1906
20160501|2016-03-14 10:30,14,15.19,15.27,15.19,15.24,3016
20160501|2016-03-14 11:00,14,15.23,15.28,15.23,15.28,1838
20160501|2016-03-14 11:30,14,15.28,15.44,15.28,15.44,13859
20160501|2016-03-15 03:30,15,15.42,15.42,15.3,15.38,2887
20160501|2016-03-15 04:00,15,15.38,15.39,15.32,15.33,639
20160501|2016-03-15 04:30,15,15.33,15.35,15.26,15.28,1305
20160501|2016-03-15 05:00,15,15.28,15.28,15.25,15.26,505
20160501|2016-03-15 05:30,15,15.27,15.36,15.26,15.3,552
20160501|2016-03-15 06:00,15,15.3,15.34,15.29,15.3,301
20160501|2016-03-15 06:30,15,15.3,15.31,15.26,15.31,310
20160501|2016-03-15 07:00,15,15.29,15.37,15.28,15.37,3393
20160501|2016-03-15 07:30,15,15.37,15.37,15.28,15.29,1712
20160501|2016-03-15 08:00,15,15.29,15.31,15.21,15.24,2987
20160501|2016-03-15 08:30,15,15.23,15.24,15.11,15.14,6230
20160501|2016-03-15 09:00,15,15.13,15.2,15.11,15.15,3171
20160501|2016-03-15 09:30,15,15.16,15.19,15.06,15.1,4904
20160501|2016-03-15 10:00,15,15.1,15.15,15.09,15.13,1371
20160501|2016-03-15 10:30,15,15.13,15.21,15.11,15.21,3303
20160501|2016-03-15 11:00,15,15.2,15.26,15.2,15.25,3025
20160501|2016-03-15 11:30,15,15.25,15.35,15.23,15.25,8540
20160501|2016-03-16 03:30,16,15.26,15.27,15.17,15.27,1299
20160501|2016-03-16 04:00,16,15.26,15.27,15.23,15.26,405
20160501|2016-03-16 04:30,16,15.26,15.27,15.13,15.18,736
20160501|2016-03-16 05:00,16,15.19,15.22,15.18,15.19,381
20160501|2016-03-16 05:30,16,15.19,15.23,15.17,15.22,442
20160501|2016-03-16 06:00,16,15.22,15.25,15.21,15.22,229
20160501|2016-03-16 06:30,16,15.22,15.23,15.04,15.07,2607
20160501|2016-03-16 07:00,16,15.07,15.23,15.06,15.22,4823
20160501|2016-03-16 07:30,16,15.22,15.24,15.15,15.22,2530
20160501|2016-03-16 08:00,16,15.21,15.27,15.18,15.26,2097
20160501|2016-03-16 08:30,16,15.27,15.3,15.23,15.24,2582
20160501|2016-03-16 09:00,16,15.24,15.3,15.23,15.25,1772
20160501|2016-03-16 09:30,16,15.26,15.32,15.2,15.31,3116
20160501|2016-03-16 10:00,16,15.31,15.4,15.29,15.37,4606
20160501|2016-03-16 10:30,16,15.37,15.37,15.33,15.36,1298
20160501|2016-03-16 11:00,16,15.35,15.48,15.35,15.47,5781
20160501|2016-03-16 11:30,16,15.47,15.49,15.45,15.48,5284
20160501|2016-03-17 03:30,17,15.5,15.65,15.47,15.64,7106
20160501|2016-03-17 04:00,17,15.64,15.72,15.63,15.65,2541
20160501|2016-03-17 04:30,17,15.66,15.66,15.6,15.6,334
20160501|2016-03-17 05:00,17,15.61,15.68,15.61,15.67,586
20160501|2016-03-17 05:30,17,15.66,15.67,15.64,15.64,338
20160501|2016-03-17 06:00,17,15.63,15.68,15.63,15.66,594
20160501|2016-03-17 06:30,17,15.65,15.69,15.65,15.67,501
20160501|2016-03-17 07:00,17,15.68,15.71,15.64,15.67,3392
20160501|2016-03-17 07:30,17,15.68,15.72,15.64,15.7,2322
20160501|2016-03-17 08:00,17,15.71,15.71,15.58,15.69,3490
20160501|2016-03-17 08:30,17,15.69,15.75,15.68,15.75,3853
20160501|2016-03-17 09:00,17,15.75,15.8,15.68,15.72,7286
20160501|2016-03-17 09:30,17,15.72,15.77,15.7,15.71,1849
20160501|2016-03-17 10:00,17,15.72,15.78,15.72,15.75,2467
20160501|2016-03-17 10:30,17,15.75,15.79,15.74,15.75,3049
20160501|2016-03-17 11:00,17,15.76,15.9,15.76,15.87,7872
20160501|2016-03-17 11:30,17,15.87,16.02,15.87,15.87,16323
20160501|2016-03-18 03:30,18,15.8,15.84,15.71,15.74,3422
20160501|2016-03-18 04:00,18,15.74,15.82,15.72,15.8,744
20160501|2016-03-18 04:30,18,15.81,15.85,15.8,15.82,447
20160501|2016-03-18 05:00,18,15.82,15.84,15.81,15.84,430
20160501|2016-03-18 05:30,18,15.84,15.86,15.82,15.85,618
20160501|2016-03-18 06:00,18,15.86,15.91,15.85,15.89,479
20160501|2016-03-18 06:30,18,15.88,15.9,15.8,15.8,933
20160501|2016-03-18 07:00,18,15.79,15.95,15.79,15.94,3764
20160501|2016-03-18 07:30,18,15.94,15.97,15.93,15.96,2668
20160501|2016-03-18 08:00,18,15.96,15.97,15.85,15.9,2645
20160501|2016-03-18 08:30,18,15.91,16.02,15.9,16.02,4740
20160501|2016-03-18 09:00,18,16.02,16.08,15.95,15.96,5819
20160501|2016-03-18 09:30,18,15.96,16.06,15.94,16.04,2450
20160501|2016-03-18 10:00,18,16.04,16.1,16.03,16.08,3161
20160501|2016-03-18 10:30,18,16.08,16.1,16.05,16.08,2200
20160501|2016-03-18 11:00,18,16.07,16.09,16.02,16.03,2274
20160501|2016-03-18 11:30,18,16.03,16.06,15.79,15.93,10907
20160501|2016-03-18 12:00,18,15.92,15.92,15.92,15.92,5
20160501|2016-03-21 03:30,21,15.9,15.9,15.83,15.87,1744
20160501|2016-03-21 04:00,21,15.87,15.87,15.79,15.8,1025
20160501|2016-03-21 04:30,21,15.8,15.83,15.77,15.83,1085
20160501|2016-03-21 05:00,21,15.82,15.85,15.79,15.85,262
20160501|2016-03-21 05:30,21,15.85,15.85,15.81,15.83,392
20160501|2016-03-21 06:00,21,15.83,15.9,15.82,15.88,498
20160501|2016-03-21 06:30,21,15.87,15.89,15.86,15.88,268
20160501|2016-03-21 07:00,21,15.87,15.98,15.86,15.96,2693
20160501|2016-03-21 07:30,21,15.96,16.04,15.94,15.97,2839
20160501|2016-03-21 08:00,21,15.97,16.05,15.97,16.04,2418
20160501|2016-03-21 08:30,21,16.03,16.07,16.03,16.06,2472
20160501|2016-03-21 09:00,21,16.06,16.08,16.05,16.08,1231
20160501|2016-03-21 09:30,21,16.08,16.08,16.02,16.07,2102
20160501|2016-03-21 10:00,21,16.07,16.09,16.06,16.08,1628
20160501|2016-03-21 10:30,21,16.08,16.22,16.08,16.2,7328
20160501|2016-03-21 11:00,21,16.21,16.25,16.18,16.23,4555
20160501|2016-03-21 11:30,21,16.23,16.32,16.22,16.3,9077
20160501|2016-03-22 03:30,22,16.3,16.3,16.13,16.23,1903
20160501|2016-03-22 04:00,22,16.24,16.28,16.23,16.27,474
20160501|2016-03-22 04:30,22,16.27,16.28,16.25,16.25,330
20160501|2016-03-22 05:00,22,16.25,16.27,16.22,16.25,730
20160501|2016-03-22 05:30,22,16.26,16.28,16.25,16.28,187
20160501|2016-03-22 06:00,22,16.28,16.28,16.26,16.27,427
20160501|2016-03-22 06:30,22,16.27,16.28,16.18,16.19,945
20160501|2016-03-22 07:00,22,16.2,16.33,16.19,16.27,6179
20160501|2016-03-22 07:30,22,16.28,16.37,16.26,16.33,4969
20160501|2016-03-22 08:00,22,16.34,16.37,16.34,16.37,2233
20160501|2016-03-22 08:30,22,16.37,16.44,16.36,16.41,7764
20160501|2016-03-22 09:00,22,16.41,16.51,16.41,16.5,6894
20160501|2016-03-22 09:30,22,16.51,16.53,16.47,16.51,3587
20160501|2016-03-22 10:00,22,16.51,16.52,16.37,16.44,3875
20160501|2016-03-22 10:30,22,16.45,16.5,16.4,16.49,2633
20160501|2016-03-22 11:00,22,16.48,16.52,16.44,16.52,3708
20160501|2016-03-22 11:30,22,16.52,16.6,16.51,16.6,11309
20160501|2016-03-23 03:30,23,16.55,16.56,16.52,16.53,1568
20160501|2016-03-23 04:00,23,16.53,16.57,16.53,16.54,624
20160501|2016-03-23 04:30,23,16.54,16.56,16.52,16.52,333
20160501|2016-03-23 05:00,23,16.51,16.54,16.5,16.52,428
20160501|2016-03-23 05:30,23,16.52,16.54,16.51,16.51,663
20160501|2016-03-23 06:00,23,16.51,16.53,16.47,16.51,686
20160501|2016-03-23 06:30,23,16.51,16.52,16.42,16.43,1188
20160501|2016-03-23 07:00,23,16.43,16.5,16.4,16.46,2793
20160501|2016-03-23 07:30,23,16.47,16.59,16.47,16.57,3268
20160501|2016-03-23 08:00,23,16.56,16.61,16.35,16.38,6090
20160501|2016-03-23 08:30,23,16.38,16.47,16.37,16.39,3303
20160501|2016-03-23 09:00,23,16.38,16.46,16.32,16.44,2490
20160501|2016-03-23 09:30,23,16.44,16.48,16.42,16.44,2639
20160501|2016-03-23 10:00,23,16.44,16.58,16.44,16.58,3993
20160501|2016-03-23 10:30,23,16.58,16.74,16.56,16.64,7187
20160501|2016-03-23 11:00,23,16.64,16.73,16.64,16.7,2334
20160501|2016-03-23 11:30,23,16.7,16.75,16.66,16.74,6276
20160501|2016-03-23 12:00,23,16.75,16.75,16.75,16.75,1
20160501|2016-03-24 03:30,24,16.72,16.72,16.58,16.6,1399
20160501|2016-03-24 04:00,24,16.6,16.6,16.52,16.59,624
20160501|2016-03-24 04:30,24,16.59,16.62,16.58,16.6,536
20160501|2016-03-24 05:00,24,16.6,16.64,16.6,16.6,333
20160501|2016-03-24 05:30,24,16.59,16.6,16.52,16.52,975
20160501|2016-03-24 06:00,24,16.52,16.55,16.51,16.52,846
20160501|2016-03-24 06:30,24,16.51,16.52,16.37,16.39,3448
20160501|2016-03-24 07:00,24,16.39,16.4,16.03,16.12,15137
20160501|2016-03-24 07:30,24,16.12,16.3,16.12,16.26,3888
20160501|2016-03-24 08:00,24,16.25,16.3,16.21,16.28,2390
20160501|2016-03-24 08:30,24,16.28,16.3,16.2,16.28,1945
20160501|2016-03-24 09:00,24,16.27,16.29,16.13,16.21,2424
20160501|2016-03-24 09:30,24,16.22,16.24,16.16,16.21,1760
20160501|2016-03-24 10:00,24,16.21,16.3,16.18,16.2,2884
20160501|2016-03-24 10:30,24,16.2,16.27,16.18,16.25,1862
20160501|2016-03-24 11:00,24,16.25,16.28,16.2,16.23,2224
20160501|2016-03-24 11:30,24,16.23,16.23,15.76,15.76,15184
20160501|2016-03-28 02:30,28,15.85,15.85,15.6,15.74,4013
20160501|2016-03-28 03:00,28,15.74,15.84,15.73,15.8,516
20160501|2016-03-28 03:30,28,15.8,15.84,15.79,15.8,243
20160501|2016-03-28 04:00,28,15.81,15.83,15.78,15.79,463
20160501|2016-03-28 04:30,28,15.78,15.78,15.67,15.68,740
20160501|2016-03-28 05:00,28,15.68,15.68,15.61,15.67,1202
20160501|2016-03-28 05:30,28,15.67,15.69,15.66,15.69,452
20160501|2016-03-28 06:00,28,15.68,15.69,15.67,15.68,146
20160501|2016-03-28 06:30,28,15.67,15.69,15.65,15.69,859
20160501|2016-03-28 07:00,28,15.69,15.84,15.66,15.79,2765
20160501|2016-03-28 07:30,28,15.78,15.94,15.78,15.94,3460
20160501|2016-03-28 08:00,28,15.93,16.01,15.9,15.97,3663
20160501|2016-03-28 08:30,28,15.97,16.09,15.96,16.07,2581
20160501|2016-03-28 09:00,28,16.07,16.08,16.01,16.08,2035
20160501|2016-03-28 09:30,28,16.07,16.17,16.06,16.13,2019
20160501|2016-03-28 10:00,28,16.13,16.19,16.09,16.15,2485
20160501|2016-03-28 10:30,28,16.15,16.18,16.12,16.17,826
20160501|2016-03-28 11:00,28,16.18,16.2,16.11,16.19,2402
20160501|2016-03-28 11:30,28,16.19,16.25,15.89,15.92,8910
20160501|2016-03-29 02:30,29,15.88,15.89,15.75,15.83,2979
20160501|2016-03-29 03:00,29,15.84,15.88,15.8,15.85,534
20160501|2016-03-29 03:30,29,15.85,15.86,15.83,15.85,391
20160501|2016-03-29 04:00,29,15.85,15.87,15.84,15.86,421
20160501|2016-03-29 04:30,29,15.86,15.89,15.73,15.78,1982
20160501|2016-03-29 05:00,29,15.78,15.82,15.76,15.81,330
20160501|2016-03-29 05:30,29,15.82,15.86,15.78,15.79,231
20160501|2016-03-29 06:00,29,15.78,15.82,15.77,15.8,750
20160501|2016-03-29 06:30,29,15.8,15.87,15.77,15.8,1323
20160501|2016-03-29 07:00,29,15.79,15.84,15.71,15.76,3746
20160501|2016-03-29 07:30,29,15.75,15.83,15.75,15.78,2095
20160501|2016-03-29 08:00,29,15.77,15.82,15.72,15.77,1724
20160501|2016-03-29 08:30,29,15.77,15.77,15.67,15.67,3807
20160501|2016-03-29 09:00,29,15.68,15.71,15.63,15.68,4082
20160501|2016-03-29 09:30,29,15.68,15.73,15.65,15.7,2003
20160501|2016-03-29 10:00,29,15.7,15.79,15.69,15.76,2092
20160501|2016-03-29 10:30,29,15.76,15.85,15.73,15.84,2626
20160501|2016-03-29 11:00,29,15.83,15.93,15.79,15.88,3690
20160501|2016-03-29 11:30,29,15.88,15.93,15.84,15.86,4081
20160501|2016-03-30 02:30,30,15.85,15.97,15.8,15.96,2281
20160501|2016-03-30 03:00,30,15.97,16.05,15.95,15.99,2599
20160501|2016-03-30 03:30,30,15.99,16.05,15.98,16.02,808
20160501|2016-03-30 04:00,30,16.01,16.07,15.99,16.06,1223
20160501|2016-03-30 04:30,30,16.05,16.06,16.01,16.05,489
20160501|2016-03-30 05:00,30,16.05,16.09,16.04,16.05,515
20160501|2016-03-30 05:30,30,16.05,16.09,16.05,16.08,501
20160501|2016-03-30 06:00,30,16.09,16.15,16.08,16.1,1494
20160501|2016-03-30 06:30,30,16.11,16.12,16.08,16.1,956
20160501|2016-03-30 07:00,30,16.1,16.14,15.98,15.99,3263
20160501|2016-03-30 07:30,30,15.99,16.08,15.97,16.04,2077
20160501|2016-03-30 08:00,30,16.04,16.13,16.04,16.11,1942
20160501|2016-03-30 08:30,30,16.11,16.13,16.06,16.08,1607
20160501|2016-03-30 09:00,30,16.08,16.1,16.03,16.07,1768
20160501|2016-03-30 09:30,30,16.07,16.08,16,16.01,1709
20160501|2016-03-30 10:00,30,16.01,16.02,15.88,15.9,3348
20160501|2016-03-30 10:30,30,15.9,16.02,15.9,15.98,2884
20160501|2016-03-30 11:00,30,15.98,16.04,15.93,16.03,1794
20160501|2016-03-30 11:30,30,16.02,16.05,15.84,15.86,6479
20160501|2016-03-31 02:30,31,15.93,15.93,15.77,15.8,2313
20160501|2016-03-31 03:00,31,15.8,15.8,15.73,15.74,1036
20160501|2016-03-31 03:30,31,15.74,15.75,15.73,15.75,416
20160501|2016-03-31 04:00,31,15.75,15.76,15.71,15.74,1059
20160501|2016-03-31 04:30,31,15.73,15.75,15.72,15.74,415
20160501|2016-03-31 05:00,31,15.74,15.75,15.73,15.75,228
20160501|2016-03-31 05:30,31,15.74,15.75,15.67,15.68,1170
20160501|2016-03-31 06:00,31,15.67,15.67,15.54,15.61,4011
20160501|2016-03-31 06:30,31,15.6,15.63,15.59,15.62,978
20160501|2016-03-31 07:00,31,15.62,15.72,15.62,15.7,3056
20160501|2016-03-31 07:30,31,15.7,15.8,15.65,15.77,2884
20160501|2016-03-31 08:00,31,15.77,15.87,15.77,15.85,2937
20160501|2016-03-31 08:30,31,15.85,15.99,15.84,15.95,4849
20160501|2016-03-31 09:00,31,15.95,15.96,15.87,15.91,1720
20160501|2016-03-31 09:30,31,15.91,15.96,15.9,15.92,1870
20160501|2016-03-31 10:00,31,15.92,15.93,15.7,15.78,4179
20160501|2016-03-31 10:30,31,15.79,15.83,15.66,15.66,3261
20160501|2016-03-31 11:00,31,15.67,15.74,15.63,15.69,3849
20160501|2016-03-31 11:30,31,15.7,15.74,15.32,15.42,19420
20160501|2016-04-01 02:30,1,15.4,15.41,15.18,15.2,5255
20160501|2016-04-01 03:00,1,15.2,15.25,15.19,15.24,717
20160501|2016-04-01 03:30,1,15.23,15.24,15.21,15.22,503
20160501|2016-04-01 04:00,1,15.22,15.29,15.21,15.27,544
20160501|2016-04-01 04:30,1,15.27,15.35,15.26,15.31,1238
20160501|2016-04-01 05:00,1,15.31,15.32,15.28,15.3,1268
20160501|2016-04-01 05:30,1,15.31,15.33,15.26,15.3,773
20160501|2016-04-01 06:00,1,15.3,15.37,15.29,15.32,1463
20160501|2016-04-01 06:30,1,15.33,15.34,15.23,15.26,1146
20160501|2016-04-01 07:00,1,15.25,15.34,15.15,15.18,5520
20160501|2016-04-01 07:30,1,15.17,15.21,15.06,15.08,6865
20160501|2016-04-01 08:00,1,15.07,15.13,14.98,15.03,9957
20160501|2016-04-01 08:30,1,15.02,15.17,15.02,15.12,3443
20160501|2016-04-01 09:00,1,15.12,15.21,15.1,15.18,2896
20160501|2016-04-01 09:30,1,15.18,15.33,15.17,15.28,4177
20160501|2016-04-01 10:00,1,15.27,15.31,15.23,15.28,1714
20160501|2016-04-01 10:30,1,15.28,15.3,15.18,15.24,1727
20160501|2016-04-01 11:00,1,15.24,15.29,15.22,15.26,1546
20160501|2016-04-01 11:30,1,15.26,15.26,15.14,15.25,5650
20160501|2016-04-04 02:30,4,14.92,14.98,14.77,14.88,6344
20160501|2016-04-04 03:00,4,14.87,14.9,14.8,14.8,1396
20160501|2016-04-04 03:30,4,14.8,14.87,14.77,14.85,1792
20160501|2016-04-04 04:00,4,14.85,14.85,14.74,14.78,1129
20160501|2016-04-04 04:30,4,14.78,14.83,14.78,14.8,610
20160501|2016-04-04 05:00,4,14.81,14.87,14.79,14.82,830
20160501|2016-04-04 05:30,4,14.82,14.86,14.82,14.84,416
20160501|2016-04-04 06:00,4,14.84,14.89,14.83,14.88,897
20160501|2016-04-04 06:30,4,14.88,14.89,14.87,14.87,798
20160501|2016-04-04 07:00,4,14.87,14.89,14.75,14.76,4158
20160501|2016-04-04 07:30,4,14.76,14.84,14.76,14.84,2191
20160501|2016-04-04 08:00,4,14.83,14.87,14.81,14.83,2538
20160501|2016-04-04 08:30,4,14.83,14.84,14.67,14.72,8414
20160501|2016-04-04 09:00,4,14.71,14.78,14.69,14.71,2835
20160501|2016-04-04 09:30,4,14.71,14.72,14.68,14.72,1900
20160501|2016-04-04 10:00,4,14.72,14.75,14.7,14.71,2353
20160501|2016-04-04 10:30,4,14.72,14.72,14.63,14.64,5079
20160501|2016-04-04 11:00,4,14.63,14.67,14.62,14.62,3354
20160501|2016-04-04 11:30,4,14.62,14.71,14.61,14.68,11177
20160501|2016-04-05 02:30,5,14.73,14.77,14.66,14.69,3052
20160501|2016-04-05 03:00,5,14.68,14.69,14.65,14.66,383
20160501|2016-04-05 03:30,5,14.65,14.7,14.64,14.68,862
20160501|2016-04-05 04:00,5,14.69,14.81,14.69,14.76,1530
20160501|2016-04-05 04:30,5,14.76,14.8,14.76,14.79,492
20160501|2016-04-05 05:00,5,14.8,14.82,14.77,14.78,267
20160501|2016-04-05 05:30,5,14.78,14.8,14.77,14.8,141
20160501|2016-04-05 06:00,5,14.79,14.83,14.78,14.79,474
20160501|2016-04-05 06:30,5,14.79,14.79,14.73,14.75,498
20160501|2016-04-05 07:00,5,14.75,14.78,14.68,14.7,2907
20160501|2016-04-05 07:30,5,14.71,14.75,14.69,14.73,1430
20160501|2016-04-05 08:00,5,14.72,14.84,14.71,14.81,3009
20160501|2016-04-05 08:30,5,14.8,14.81,14.72,14.73,3091
20160501|2016-04-05 09:00,5,14.72,14.78,14.67,14.77,4167
20160501|2016-04-05 09:30,5,14.77,14.79,14.75,14.77,940
20160501|2016-04-05 10:00,5,14.77,14.8,14.76,14.79,1156
20160501|2016-04-05 10:30,5,14.78,14.78,14.67,14.68,2632
20160501|2016-04-05 11:00,5,14.68,14.68,14.61,14.64,3422
20160501|2016-04-05 11:30,5,14.64,14.73,14.62,14.7,5811
20160501|2016-04-06 02:30,6,14.7,14.72,14.64,14.68,1418
20160501|2016-04-06 03:00,6,14.68,14.69,14.66,14.68,154
20160501|2016-04-06 03:30,6,14.69,14.7,14.67,14.67,135
20160501|2016-04-06 04:00,6,14.66,14.66,14.63,14.66,652
20160501|2016-04-06 04:30,6,14.66,14.67,14.59,14.61,2438
20160501|2016-04-06 05:00,6,14.6,14.62,14.57,14.58,1726
20160501|2016-04-06 05:30,6,14.57,14.6,14.57,14.58,347
20160501|2016-04-06 06:00,6,14.58,14.63,14.58,14.63,306
20160501|2016-04-06 06:30,6,14.62,14.63,14.59,14.63,171
20160501|2016-04-06 07:00,6,14.62,14.64,14.56,14.58,3481
20160501|2016-04-06 07:30,6,14.59,14.67,14.54,14.66,3653
20160501|2016-04-06 08:00,6,14.67,14.69,14.61,14.62,1349
20160501|2016-04-06 08:30,6,14.61,14.62,14.57,14.57,1790
20160501|2016-04-06 09:00,6,14.58,14.62,14.56,14.61,1792
20160501|2016-04-06 09:30,6,14.61,14.66,14.59,14.59,1993
20160501|2016-04-06 10:00,6,14.59,14.66,14.58,14.63,1274
20160501|2016-04-06 10:30,6,14.63,14.77,14.62,14.72,3407
20160501|2016-04-06 11:00,6,14.73,14.74,14.63,14.66,2111
20160501|2016-04-06 11:30,6,14.66,14.66,14.59,14.6,5762
20160501|2016-04-07 02:30,7,14.64,14.71,14.63,14.67,1640
20160501|2016-04-07 03:00,7,14.66,14.66,14.62,14.63,590
20160501|2016-04-07 03:30,7,14.63,14.63,14.6,14.63,349
20160501|2016-04-07 04:00,7,14.62,14.62,14.6,14.61,217
20160501|2016-04-07 04:30,7,14.61,14.64,14.6,14.63,642
20160501|2016-04-07 05:00,7,14.62,14.66,14.61,14.66,494
20160501|2016-04-07 05:30,7,14.66,14.67,14.63,14.64,406
20160501|2016-04-07 06:00,7,14.64,14.66,14.63,14.66,138
20160501|2016-04-07 06:30,7,14.66,14.72,14.64,14.67,759
20160501|2016-04-07 07:00,7,14.66,14.67,14.6,14.6,1831
20160501|2016-04-07 07:30,7,14.61,14.69,14.6,14.67,2158
20160501|2016-04-07 08:00,7,14.67,14.68,14.6,14.65,2202
20160501|2016-04-07 08:30,7,14.65,14.71,14.64,14.67,2468
20160501|2016-04-07 09:00,7,14.66,14.7,14.62,14.62,1792
20160501|2016-04-07 09:30,7,14.62,14.65,14.57,14.57,3472
20160501|2016-04-07 10:00,7,14.57,14.63,14.56,14.61,1981
20160501|2016-04-07 10:30,7,14.62,14.64,14.51,14.52,4080
20160501|2016-04-07 11:00,7,14.52,14.54,14.5,14.52,3185
20160501|2016-04-07 11:30,7,14.51,14.52,14.39,14.4,12410
20160501|2016-04-08 02:30,8,14.44,14.47,14.35,14.37,3287
20160501|2016-04-08 03:00,8,14.36,14.38,14.34,14.35,553
20160501|2016-04-08 03:30,8,14.35,14.38,14.34,14.36,514
20160501|2016-04-08 04:00,8,14.36,14.36,14.31,14.33,1178
20160501|2016-04-08 04:30,8,14.32,14.34,14.31,14.33,415
20160501|2016-04-08 05:00,8,14.32,14.35,14.31,14.35,820
20160501|2016-04-08 05:30,8,14.34,14.36,14.33,14.36,245
20160501|2016-04-08 06:00,8,14.35,14.38,14.33,14.37,380
20160501|2016-04-08 06:30,8,14.37,14.43,14.35,14.37,794
20160501|2016-04-08 07:00,8,14.36,14.37,14.28,14.29,4653
20160501|2016-04-08 07:30,8,14.29,14.29,14.23,14.24,4709
20160501|2016-04-08 08:00,8,14.23,14.3,14.23,14.27,2932
20160501|2016-04-08 08:30,8,14.26,14.28,14.24,14.26,2305
20160501|2016-04-08 09:00,8,14.25,14.33,14.25,14.31,3727
20160501|2016-04-08 09:30,8,14.3,14.55,14.26,14.5,6861
20160501|2016-04-08 10:00,8,14.51,14.71,14.48,14.66,7387
20160501|2016-04-08 10:30,8,14.66,14.67,14.53,14.58,2652
20160501|2016-04-08 11:00,8,14.57,14.64,14.52,14.54,2478
20160501|2016-04-08 11:30,8,14.54,14.75,14.52,14.7,9788
20160501|2016-04-11 02:30,11,14.51,14.57,14.36,14.43,3115
20160501|2016-04-11 03:00,11,14.42,14.45,14.37,14.4,859
20160501|2016-04-11 03:30,11,14.4,14.44,14.38,14.44,426
20160501|2016-04-11 04:00,11,14.43,14.45,14.38,14.38,606
20160501|2016-04-11 04:30,11,14.39,14.39,14.29,14.34,2831
20160501|2016-04-11 05:00,11,14.33,14.35,14.29,14.3,622
20160501|2016-04-11 05:30,11,14.3,14.38,14.3,14.35,580
20160501|2016-04-11 06:00,11,14.36,14.43,14.36,14.41,582
20160501|2016-04-11 06:30,11,14.41,14.47,14.41,14.42,892
20160501|2016-04-11 07:00,11,14.42,14.42,14.27,14.3,3198
20160501|2016-04-11 07:30,11,14.29,14.3,14.25,14.28,1744
20160501|2016-04-11 08:00,11,14.28,14.36,14.23,14.34,3963
20160501|2016-04-11 08:30,11,14.33,14.45,14.28,14.29,4284
20160501|2016-04-11 09:00,11,14.3,14.3,14.22,14.29,3518
20160501|2016-04-11 09:30,11,14.29,14.32,14.26,14.26,1572
20160501|2016-04-11 10:00,11,14.26,14.26,14.21,14.23,2660
20160501|2016-04-11 10:30,11,14.23,14.25,14.21,14.22,2262
20160501|2016-04-11 11:00,11,14.23,14.23,14.19,14.21,3068
20160501|2016-04-11 11:30,11,14.2,14.22,14.12,14.17,11335
20160501|2016-04-12 02:30,12,14.15,14.19,14.13,14.16,2075
20160501|2016-04-12 03:00,12,14.16,14.16,14.12,14.14,471
20160501|2016-04-12 03:30,12,14.14,14.16,14.13,14.15,285
20160501|2016-04-12 04:00,12,14.15,14.16,14.14,14.16,238
20160501|2016-04-12 04:30,12,14.15,14.16,14.13,14.16,640
20160501|2016-04-12 05:00,12,14.15,14.2,14.15,14.18,485
20160501|2016-04-12 05:30,12,14.18,14.19,14.14,14.16,489
20160501|2016-04-12 06:00,12,14.15,14.17,14.13,14.17,445
20160501|2016-04-12 06:30,12,14.17,14.2,14.16,14.17,1145
20160501|2016-04-12 07:00,12,14.17,14.18,14.08,14.12,3119
20160501|2016-04-12 07:30,12,14.13,14.15,14.12,14.15,894
20160501|2016-04-12 08:00,12,14.15,14.3,14.12,14.28,2621
20160501|2016-04-12 08:30,12,14.29,14.31,14.21,14.23,3150
20160501|2016-04-12 09:00,12,14.24,14.24,14.16,14.21,1853
20160501|2016-04-12 09:30,12,14.21,14.32,14.21,14.25,2241
20160501|2016-04-12 10:00,12,14.24,14.28,14.2,14.24,2256
20160501|2016-04-12 10:30,12,14.24,14.27,14.19,14.2,1679
20160501|2016-04-12 11:00,12,14.2,14.21,14.08,14.1,3050
20160501|2016-04-12 11:30,12,14.09,14.18,14.05,14.06,6638
20160501|2016-04-13 02:30,13,14.12,14.18,14.06,14.15,860
20160501|2016-04-13 03:00,13,14.14,14.14,14.07,14.1,894
20160501|2016-04-13 03:30,13,14.1,14.11,14.05,14.06,353
20160501|2016-04-13 04:00,13,14.06,14.08,14.01,14.03,2119
20160501|2016-04-13 04:30,13,14.02,14.03,14.01,14.02,720
20160501|2016-04-13 05:00,13,14.02,14.06,14.01,14.06,530
20160501|2016-04-13 05:30,13,14.06,14.08,14.04,14.05,105
20160501|2016-04-13 06:00,13,14.04,14.05,14.02,14.03,195
20160501|2016-04-13 06:30,13,14.04,14.04,14.01,14.01,661
20160501|2016-04-13 07:00,13,14.02,14.1,14.01,14.1,1570
20160501|2016-04-13 07:30,13,14.1,14.11,14.03,14.07,1525
20160501|2016-04-13 08:00,13,14.07,14.08,14.05,14.06,700
20160501|2016-04-13 08:30,13,14.07,14.07,14,14,2504
20160501|2016-04-13 09:00,13,14,14.08,14,14.06,3424
20160501|2016-04-13 09:30,13,14.05,14.06,14.01,14.02,1053
20160501|2016-04-13 10:00,13,14.03,14.07,14,14.01,1561
20160501|2016-04-13 10:30,13,14.02,14.06,14.01,14.04,1254
20160501|2016-04-13 11:00,13,14.04,14.18,14.03,14.15,3069
20160501|2016-04-13 11:30,13,14.15,14.16,14.01,14.04,5303
20160501|2016-04-14 02:30,14,14.05,14.12,14.05,14.1,1176
20160501|2016-04-14 03:00,14,14.09,14.15,14.08,14.12,923
20160501|2016-04-14 03:30,14,14.12,14.28,14.12,14.24,1384
20160501|2016-04-14 04:00,14,14.24,14.27,14.21,14.23,546
20160501|2016-04-14 04:30,14,14.23,14.26,14.23,14.26,276
20160501|2016-04-14 05:00,14,14.25,14.26,14.2,14.23,352
20160501|2016-04-14 05:30,14,14.23,14.27,14.23,14.23,225
20160501|2016-04-14 06:00,14,14.23,14.32,14.21,14.3,487
20160501|2016-04-14 06:30,14,14.31,14.39,14.26,14.32,1756
20160501|2016-04-14 07:00,14,14.31,14.33,14.19,14.21,2168
20160501|2016-04-14 07:30,14,14.2,14.3,14.2,14.24,2233
20160501|2016-04-14 08:00,14,14.25,14.27,14.17,14.21,1324
20160501|2016-04-14 08:30,14,14.22,14.24,14.19,14.2,1563
20160501|2016-04-14 09:00,14,14.2,14.2,14.07,14.19,3269
20160501|2016-04-14 09:30,14,14.19,14.3,14.15,14.29,1566
20160501|2016-04-14 10:00,14,14.28,14.32,14.19,14.2,1359
20160501|2016-04-14 10:30,14,14.21,14.21,14.11,14.14,1544
20160501|2016-04-14 11:00,14,14.13,14.13,14.05,14.07,1865
20160501|2016-04-14 11:30,14,14.08,14.19,14.05,14.16,4010
20160501|2016-04-15 02:30,15,14.2,14.31,14.19,14.24,1609
20160501|2016-04-15 03:00,15,14.25,14.32,14.24,14.32,717
20160501|2016-04-15 03:30,15,14.31,14.31,14.27,14.28,188
20160501|2016-04-15 04:00,15,14.29,14.32,14.26,14.3,232
20160501|2016-04-15 04:30,15,14.31,14.33,14.3,14.33,202
20160501|2016-04-15 05:00,15,14.31,14.34,14.3,14.34,261
20160501|2016-04-15 05:30,15,14.34,14.39,14.33,14.39,862
20160501|2016-04-15 06:00,15,14.38,14.38,14.32,14.34,310
20160501|2016-04-15 06:30,15,14.34,14.37,14.33,14.37,810
20160501|2016-04-15 07:00,15,14.37,14.55,14.31,14.51,3580
20160501|2016-04-15 07:30,15,14.51,14.55,14.46,14.48,2697
20160501|2016-04-15 08:00,15,14.48,14.62,14.46,14.58,3545
20160501|2016-04-15 08:30,15,14.59,14.64,14.53,14.55,3770
20160501|2016-04-15 09:00,15,14.55,14.71,14.54,14.69,2710
20160501|2016-04-15 09:30,15,14.7,14.73,14.65,14.71,1207
20160501|2016-04-15 10:00,15,14.7,14.75,14.58,14.63,2651
20160501|2016-04-15 10:30,15,14.64,14.66,14.54,14.57,2083
20160501|2016-04-15 11:00,15,14.57,14.72,14.56,14.71,1837
20160501|2016-04-15 11:30,15,14.7,15.12,14.69,15.02,21455
20160501|2016-04-18 02:30,18,15.04,15.22,14.99,15.07,3177
20160501|2016-04-18 03:00,18,15.06,15.24,15.05,15.22,669
20160501|2016-04-18 03:30,18,15.21,15.46,15.21,15.25,1418
20160501|2016-04-18 04:00,18,15.25,15.29,15.23,15.25,248
20160501|2016-04-18 04:30,18,15.26,15.28,15.08,15.15,824
20160501|2016-04-18 05:00,18,15.16,15.2,15.12,15.16,232
20160501|2016-04-18 05:30,18,15.13,15.17,15.08,15.08,287
20160501|2016-04-18 06:00,18,15.11,15.11,15.07,15.1,109
20160501|2016-04-18 06:30,18,15.1,15.17,15.08,15.17,441
20160501|2016-04-18 07:00,18,15.17,15.26,15.05,15.1,1441
20160501|2016-04-18 07:30,18,15.09,15.17,15.07,15.08,769
20160501|2016-04-18 08:00,18,15.09,15.09,15.01,15.04,1197
20160501|2016-04-18 08:30,18,15.05,15.23,15.02,15.22,795
20160501|2016-04-18 09:00,18,15.22,15.42,15.22,15.39,3146
20160501|2016-04-18 09:30,18,15.39,15.45,15.37,15.43,1488
20160501|2016-04-18 10:00,18,15.43,15.54,15.41,15.43,1779
20160501|2016-04-18 10:30,18,15.45,15.5,15.36,15.44,499
20160501|2016-04-18 11:00,18,15.45,15.5,15.39,15.39,726
20160501|2016-04-18 11:30,18,15.38,15.43,15.27,15.32,2088
20160501|2016-04-19 02:30,19,15.25,15.33,15.2,15.33,423
20160501|2016-04-19 03:00,19,15.33,15.33,15.26,15.27,74
20160501|2016-04-19 03:30,19,15.25,15.31,15.25,15.3,181
20160501|2016-04-19 04:00,19,15.3,15.33,15.28,15.32,241
20160501|2016-04-19 04:30,19,15.31,15.31,15.25,15.27,385
20160501|2016-04-19 05:00,19,15.28,15.31,15.25,15.31,132
20160501|2016-04-19 05:30,19,15.31,15.33,15.31,15.33,16
20160501|2016-04-19 06:00,19,15.32,15.34,15.32,15.33,42
20160501|2016-04-19 06:30,19,15.32,15.35,15.27,15.29,252
20160501|2016-04-19 07:00,19,15.28,15.4,15.27,15.36,299
20160501|2016-04-19 07:30,19,15.37,15.4,15.28,15.29,702
20160501|2016-04-19 08:00,19,15.28,15.32,15.26,15.31,333
20160501|2016-04-19 08:30,19,15.32,15.35,15.25,15.34,422
20160501|2016-04-19 09:00,19,15.34,15.35,15.33,15.34,494
20160501|2016-04-19 09:30,19,15.33,15.34,15.25,15.27,244
20160501|2016-04-19 10:00,19,15.26,15.26,15.13,15.17,684
20160501|2016-04-19 10:30,19,15.18,15.2,15.05,15.15,364
20160501|2016-04-19 11:00,19,15.13,15.17,15.04,15.14,383
20160501|2016-04-19 11:30,19,15.14,15.25,15.14,15.19,1599
20160501|2016-04-20 02:30,20,15.1,15.1,14.92,14.96,597
20160501|2016-04-20 03:00,20,14.96,14.98,14.92,14.95,105
20160501|2016-04-20 03:30,20,14.94,14.95,14.88,14.92,294
20160501|2016-04-20 04:00,20,14.91,14.93,14.9,14.9,201
20160501|2016-04-20 04:30,20,14.88,14.91,14.77,14.87,480
20160501|2016-04-20 05:00,20,14.88,14.92,14.88,14.91,109
20160501|2016-04-20 05:30,20,14.92,14.97,14.89,14.96,136
20160501|2016-04-20 06:00,20,14.95,15.01,14.95,14.97,268
20160501|2016-04-20 06:30,20,15,15.02,14.96,14.99,155
20160501|2016-04-20 07:00,20,14.99,15.23,14.99,15.22,707
20160501|2016-04-20 07:30,20,15.23,15.4,15.19,15.38,1043
20160501|2016-04-20 08:00,20,15.39,15.39,15.26,15.27,557
20160501|2016-04-20 08:30,20,15.27,15.31,15.19,15.27,1207
20160501|2016-04-20 09:00,20,15.29,15.35,15.26,15.34,479
20160501|2016-04-20 09:30,20,15.35,15.39,15.34,15.37,329
20160501|2016-04-20 10:00,20,15.37,15.39,15.36,15.39,284
20160501|2016-04-20 10:30,20,15.39,15.42,15.37,15.41,245
20160501|2016-04-20 11:00,20,15.4,15.69,15.39,15.63,1684
20160501|2016-04-20 11:30,20,15.62,15.68,15.52,15.53,1097
20160501|2016-04-21 02:30,21,15.65,15.69,15.6,15.64,1008
20160501|2016-04-21 03:00,21,15.65,15.65,15.53,15.61,654
20160501|2016-04-21 03:30,21,15.6,15.6,15.41,15.47,158
20160501|2016-04-21 04:00,21,15.46,15.51,15.44,15.5,276
20160501|2016-04-21 04:30,21,15.54,15.6,15.54,15.6,46
20160501|2016-04-21 05:00,21,15.59,15.63,15.5,15.56,272
20160501|2016-04-21 05:30,21,15.51,15.54,15.51,15.54,33
20160501|2016-04-21 06:00,21,15.54,15.55,15.54,15.55,14
20160501|2016-04-21 06:30,21,15.54,15.58,15.52,15.58,155
20160501|2016-04-21 07:00,21,15.58,15.6,15.53,15.57,146
20160501|2016-04-21 07:30,21,15.54,15.58,15.51,15.54,110
20160501|2016-04-21 08:00,21,15.52,15.55,15.44,15.46,633
20160501|2016-04-21 08:30,21,15.47,15.52,15.27,15.33,613
20160501|2016-04-21 09:00,21,15.32,15.35,15.17,15.2,803
20160501|2016-04-21 09:30,21,15.19,15.51,15.18,15.47,1340
20160501|2016-04-21 10:00,21,15.47,15.59,15.42,15.5,543
20160501|2016-04-21 10:30,21,15.49,15.57,15.47,15.51,362
20160501|2016-04-21 11:00,21,15.54,15.65,15.52,15.6,163
20160501|2016-04-21 11:30,21,15.61,15.64,15.51,15.53,1024
20160501|2016-04-22 02:30,22,15.55,15.55,15.38,15.4,343
20160501|2016-04-22 03:00,22,15.42,15.52,15.39,15.52,167
20160501|2016-04-22 03:30,22,15.5,15.5,15.45,15.5,149
20160501|2016-04-22 04:00,22,15.49,15.51,15.47,15.49,140
20160501|2016-04-22 04:30,22,15.51,15.51,15.42,15.46,125
20160501|2016-04-22 05:00,22,15.45,15.47,15.45,15.47,27
20160501|2016-04-22 05:30,22,15.47,15.5,15.47,15.49,20
20160501|2016-04-22 06:00,22,15.49,15.49,15.46,15.46,116
20160501|2016-04-22 06:30,22,15.47,15.47,15.45,15.46,8
20160501|2016-04-22 07:00,22,15.45,15.6,15.45,15.59,449
20160501|2016-04-22 07:30,22,15.6,15.68,15.59,15.63,1026
20160501|2016-04-22 08:00,22,15.63,15.72,15.63,15.69,555
20160501|2016-04-22 08:30,22,15.69,15.74,15.68,15.68,611
20160501|2016-04-22 09:00,22,15.7,15.78,15.68,15.74,869
20160501|2016-04-22 09:30,22,15.74,15.74,15.57,15.68,231
20160501|2016-04-22 10:00,22,15.71,15.74,15.57,15.57,287
20160501|2016-04-22 10:30,22,15.6,15.64,15.53,15.53,98
20160501|2016-04-22 11:00,22,15.54,15.55,15.41,15.45,209
20160501|2016-04-22 11:30,22,15.44,15.47,15.13,15.16,2022
20160501|2016-04-25 02:30,25,15.33,15.44,15.33,15.38,308
20160501|2016-04-25 03:00,25,15.38,15.38,15.27,15.31,471
20160501|2016-04-25 03:30,25,15.27,15.27,15.21,15.23,17
20160501|2016-04-25 04:00,25,15.23,15.27,15.19,15.24,113
20160501|2016-04-25 04:30,25,15.25,15.32,15.23,15.32,78
20160501|2016-04-25 05:00,25,15.28,15.31,15.27,15.28,25
20160501|2016-04-25 05:30,25,15.28,15.32,15.24,15.24,117
20160501|2016-04-25 06:00,25,15.24,15.25,15.2,15.25,78
20160501|2016-04-25 06:30,25,15.26,15.34,15.24,15.31,144
20160501|2016-04-25 07:00,25,15.3,15.37,15.25,15.35,122
20160501|2016-04-25 07:30,25,15.38,15.43,15.35,15.36,409
20160501|2016-04-25 08:00,25,15.36,15.56,15.36,15.53,533
20160501|2016-04-25 08:30,25,15.55,15.66,15.55,15.64,811
20160501|2016-04-25 09:00,25,15.66,15.7,15.65,15.65,757
20160501|2016-04-25 09:30,25,15.67,15.67,15.52,15.55,529
20160501|2016-04-25 10:00,25,15.55,15.6,15.5,15.59,395
20160501|2016-04-25 10:30,25,15.59,15.62,15.55,15.58,397
20160501|2016-04-25 11:00,25,15.58,15.64,15.56,15.61,391
20160501|2016-04-25 11:30,25,15.62,15.65,15.6,15.62,564
20160501|2016-04-26 02:30,26,15.63,15.67,15.58,15.62,422
20160501|2016-04-26 03:00,26,15.62,15.62,15.6,15.6,209
20160501|2016-04-26 03:30,26,15.61,15.62,15.6,15.61,51
20160501|2016-04-26 04:00,26,15.61,15.61,15.55,15.55,206
20160501|2016-04-26 04:30,26,15.58,15.59,15.54,15.58,92
20160501|2016-04-26 05:00,26,15.56,15.58,15.56,15.58,172
20160501|2016-04-26 05:30,26,15.58,15.63,15.57,15.61,154
20160501|2016-04-26 06:00,26,15.63,15.66,15.63,15.64,124
20160501|2016-04-26 06:30,26,15.64,15.66,15.64,15.64,50
20160501|2016-04-26 07:00,26,15.65,15.78,15.6,15.6,690
20160501|2016-04-26 07:30,26,15.57,15.68,15.57,15.62,108
20160501|2016-04-26 08:00,26,15.62,15.64,15.54,15.55,266
20160501|2016-04-26 08:30,26,15.55,15.55,15.4,15.49,394
20160501|2016-04-26 09:00,26,15.54,15.62,15.54,15.54,433
20160501|2016-04-26 09:30,26,15.54,15.66,15.54,15.64,190
20160501|2016-04-26 10:00,26,15.65,15.65,15.61,15.65,131
20160501|2016-04-26 10:30,26,15.64,15.72,15.63,15.66,195
20160501|2016-04-26 11:00,26,15.68,15.73,15.68,15.73,61
20160501|2016-04-26 11:30,26,15.75,15.82,15.72,15.82,476
20160501|2016-04-27 02:30,27,15.76,15.8,15.63,15.67,468
20160501|2016-04-27 03:00,27,15.67,15.69,15.66,15.69,176
20160501|2016-04-27 03:30,27,15.68,15.71,15.68,15.68,25
20160501|2016-04-27 04:00,27,15.68,15.68,15.63,15.65,221
20160501|2016-04-27 04:30,27,15.64,15.68,15.64,15.68,67
20160501|2016-04-27 05:00,27,15.71,15.76,15.71,15.73,167
20160501|2016-04-27 05:30,27,15.71,15.72,15.69,15.72,45
20160501|2016-04-27 06:00,27,15.73,15.74,15.72,15.74,41
20160501|2016-04-27 06:30,27,15.74,15.75,15.74,15.74,38
20160501|2016-04-27 07:00,27,15.75,15.82,15.74,15.79,300
20160501|2016-04-27 07:30,27,15.79,15.79,15.75,15.76,139
20160501|2016-04-27 08:00,27,15.77,15.81,15.65,15.65,214
20160501|2016-04-27 08:30,27,15.67,15.69,15.53,15.66,214
20160501|2016-04-27 09:00,27,15.63,15.67,15.48,15.6,380
20160501|2016-04-27 09:30,27,15.56,15.62,15.56,15.61,165
20160501|2016-04-27 10:00,27,15.58,15.58,15.5,15.51,80
20160501|2016-04-27 10:30,27,15.49,15.49,15.38,15.4,496
20160501|2016-04-27 11:00,27,15.42,15.55,15.42,15.55,163
20160501|2016-04-27 11:30,27,15.55,15.58,15.45,15.5,200
20160501|2016-04-28 02:30,28,15.5,15.5,15.34,15.35,229
20160501|2016-04-28 03:00,28,15.35,15.36,15.31,15.33,67
20160501|2016-04-28 03:30,28,15.31,15.31,15.27,15.27,34
20160501|2016-04-28 04:00,28,15.26,15.31,15.26,15.31,6
20160501|2016-04-28 04:30,28,15.3,15.31,15.29,15.29,37
20160501|2016-04-28 05:00,28,15.27,15.27,15.27,15.27,4
20160501|2016-04-28 05:30,28,15.27,15.27,15.26,15.26,6
20160501|2016-04-28 06:00,28,15.26,15.28,15.26,15.28,11
20160501|2016-04-28 06:30,28,15.28,15.35,15.28,15.34,63
20160501|2016-04-28 07:00,28,15.32,15.41,15.31,15.41,211
20160501|2016-04-28 07:30,28,15.4,15.45,15.35,15.39,111
20160501|2016-04-28 08:00,28,15.38,15.44,15.35,15.43,224
20160501|2016-04-28 08:30,28,15.45,15.5,15.42,15.45,462
20160501|2016-04-28 09:00,28,15.48,15.48,15.45,15.46,117
20160501|2016-04-28 09:30,28,15.48,15.48,15.41,15.45,175
20160501|2016-04-28 10:00,28,15.47,15.48,15.4,15.4,246
20160501|2016-04-28 10:30,28,15.4,15.4,15.37,15.39,372
20160501|2016-04-28 11:00,28,15.4,15.4,15.3,15.34,254
20160501|2016-04-28 11:30,28,15.33,15.4,15.27,15.27,251
20160501|2016-04-29 02:30,29,15.3,15.46,15.3,15.46,97
20160501|2016-04-29 03:00,29,15.48,15.59,15.48,15.59,7
20160501|2016-04-29 04:30,29,15.63,15.63,15.63,15.63,2
20160501|2016-04-29 05:00,29,15.68,15.68,15.59,15.59,5
20160501|2016-04-29 06:00,29,15.68,15.68,15.68,15.68,1
20160501|2016-04-29 07:00,29,15.9,15.9,15.84,15.84,23
20160501|2016-04-29 07:30,29,15.89,15.96,15.89,15.9,58
20160501|2016-04-29 08:00,29,15.93,15.96,15.93,15.96,30
20160501|2016-04-29 08:30,29,15.98,16.05,15.98,16.05,37
20160501|2016-04-29 09:30,29,16.15,16.15,16.14,16.14,4
20160501|2016-04-29 10:00,29,16.19,16.2,16,16,36
20160501|2016-04-29 10:30,29,16.07,16.17,16.07,16.17,7
20160501|2016-04-29 11:30,29,16.16,16.23,16.16,16.23,60
20160701|2015-05-28 05:00,28,13.81,13.85,13.81,13.85,4
20160701|2015-05-28 05:30,28,13.86,13.88,13.86,13.88,5
20160701|2015-05-28 07:00,28,13.81,13.81,13.81,13.81,2
20160701|2015-05-28 07:30,28,13.78,13.78,13.75,13.75,31
20160701|2015-05-28 08:00,28,13.78,13.78,13.74,13.76,51
20160701|2015-05-28 08:30,28,13.76,13.76,13.72,13.72,155
20160701|2015-05-28 09:00,28,13.72,13.76,13.72,13.73,191
20160701|2015-05-28 09:30,28,13.73,13.73,13.72,13.72,50
20160701|2015-05-28 10:00,28,13.72,13.72,13.71,13.71,6
20160701|2015-05-28 11:00,28,13.69,13.7,13.69,13.7,5
20160701|2015-05-28 11:30,28,13.73,13.78,13.73,13.75,145
20160701|2015-05-29 03:00,29,13.78,13.78,13.78,13.78,1
20160701|2015-05-29 05:30,29,13.83,13.83,13.83,13.83,1
20160701|2015-05-29 06:30,29,13.79,13.8,13.77,13.77,7
20160701|2015-05-29 07:00,29,13.8,13.8,13.8,13.8,5
20160701|2015-05-29 07:30,29,13.75,13.76,13.73,13.76,5
20160701|2015-05-29 08:00,29,13.73,13.8,13.72,13.72,3
20160701|2015-05-29 08:30,29,13.75,13.79,13.75,13.77,21
20160701|2015-05-29 09:00,29,13.75,13.75,13.7,13.7,31
20160701|2015-05-29 09:30,29,13.74,13.74,13.68,13.7,29
20160701|2015-05-29 10:00,29,13.67,13.7,13.65,13.67,200
20160701|2015-05-29 10:30,29,13.68,13.7,13.65,13.7,119
20160701|2015-05-29 11:00,29,13.73,13.75,13.69,13.69,97
20160701|2015-05-29 11:30,29,13.69,13.72,13.67,13.67,79
20160701|2015-06-01 02:30,1,13.78,13.8,13.75,13.8,32
20160701|2015-06-01 03:30,1,13.8,13.8,13.8,13.8,2
20160701|2015-06-01 04:00,1,13.83,13.83,13.83,13.83,2
20160701|2015-06-01 05:00,1,13.8,13.82,13.8,13.81,6
20160701|2015-06-01 05:30,1,13.8,13.8,13.77,13.77,31
20160701|2015-06-01 07:00,1,13.79,13.79,13.63,13.63,15
20160701|2015-06-01 08:30,1,13.81,13.81,13.79,13.79,11
20160701|2015-06-01 09:00,1,13.8,13.8,13.8,13.8,1
20160701|2015-06-01 09:30,1,13.8,13.93,13.78,13.86,201
20160701|2015-06-01 10:00,1,13.84,13.89,13.83,13.89,72
20160701|2015-06-01 10:30,1,13.89,13.92,13.88,13.88,20
20160701|2015-06-01 11:00,1,13.91,13.92,13.83,13.87,170
20160701|2015-06-01 11:30,1,13.89,13.94,13.87,13.87,51
20160701|2015-06-02 02:30,2,13.92,13.92,13.9,13.9,19
20160701|2015-06-02 03:00,2,13.92,13.97,13.92,13.97,6
20160701|2015-06-02 03:30,2,13.97,13.97,13.97,13.97,2
20160701|2015-06-02 04:00,2,13.92,13.92,13.92,13.92,4
20160701|2015-06-02 05:30,2,13.98,13.98,13.95,13.95,3
20160701|2015-06-02 06:00,2,13.98,13.99,13.98,13.99,11
20160701|2015-06-02 06:30,2,13.97,13.97,13.97,13.97,13
20160701|2015-06-02 07:00,2,14,14.04,14,14.04,113
20160701|2015-06-02 07:30,2,14.04,14.06,14.01,14.05,108
20160701|2015-06-02 08:00,2,14.06,14.1,13.97,13.97,246
20160701|2015-06-02 08:30,2,13.96,14.01,13.92,13.92,31
20160701|2015-06-02 09:00,2,13.93,13.99,13.93,13.99,7
20160701|2015-06-02 09:30,2,13.94,13.96,13.94,13.96,3
20160701|2015-06-02 10:00,2,13.95,13.98,13.95,13.98,13
20160701|2015-06-02 10:30,2,13.98,13.98,13.92,13.92,11
20160701|2015-06-02 11:00,2,13.97,13.97,13.97,13.97,1
20160701|2015-06-02 11:30,2,13.98,14,13.97,13.97,12
20160701|2015-06-03 02:30,3,13.94,13.98,13.94,13.97,57
20160701|2015-06-03 03:00,3,13.98,13.99,13.95,13.95,16
20160701|2015-06-03 03:30,3,13.97,13.98,13.95,13.98,40
20160701|2015-06-03 04:00,3,13.96,13.99,13.95,13.97,23
20160701|2015-06-03 05:00,3,14.01,14.01,14,14,2
20160701|2015-06-03 05:30,3,13.99,13.99,13.98,13.98,11
20160701|2015-06-03 06:00,3,13.98,13.98,13.98,13.98,1
20160701|2015-06-03 06:30,3,13.98,13.99,13.96,13.96,208
20160701|2015-06-03 07:00,3,13.95,13.95,13.93,13.94,29
20160701|2015-06-03 07:30,3,13.99,14.01,13.99,14.01,13
20160701|2015-06-03 09:00,3,13.99,14.05,13.99,14.04,121
20160701|2015-06-03 09:30,3,14.02,14.03,14.02,14.03,96
20160701|2015-06-03 10:00,3,14.03,14.07,14.03,14.07,81
20160701|2015-06-03 10:30,3,14.07,14.08,14.02,14.04,223
20160701|2015-06-03 11:00,3,14,14.01,14,14,17
20160701|2015-06-03 11:30,3,14.02,14.02,13.87,13.92,286
20160701|2015-06-04 02:30,4,13.93,13.94,13.93,13.94,53
20160701|2015-06-04 03:00,4,13.94,13.96,13.94,13.94,38
20160701|2015-06-04 03:30,4,13.94,13.94,13.92,13.92,33
20160701|2015-06-04 04:00,4,13.94,13.94,13.94,13.94,9
20160701|2015-06-04 05:00,4,13.96,13.96,13.96,13.96,8
20160701|2015-06-04 05:30,4,13.95,13.96,13.94,13.94,14
20160701|2015-06-04 06:00,4,13.94,13.96,13.94,13.96,16
20160701|2015-06-04 06:30,4,13.94,13.95,13.93,13.93,9
20160701|2015-06-04 07:00,4,13.93,13.97,13.93,13.96,27
20160701|2015-06-04 07:30,4,13.95,13.95,13.93,13.93,11
20160701|2015-06-04 08:00,4,13.93,13.94,13.91,13.94,54
20160701|2015-06-04 08:30,4,13.94,13.95,13.92,13.94,36
20160701|2015-06-04 09:00,4,13.95,13.96,13.95,13.96,4
20160701|2015-06-04 09:30,4,13.94,13.96,13.93,13.96,12
20160701|2015-06-04 10:00,4,13.94,13.99,13.93,13.99,28
20160701|2015-06-04 10:30,4,13.96,13.98,13.95,13.96,8
20160701|2015-06-04 11:00,4,13.97,13.98,13.96,13.97,16
20160701|2015-06-04 11:30,4,13.97,13.97,13.89,13.89,341
20160701|2015-06-05 04:00,5,13.91,13.91,13.91,13.91,24
20160701|2015-06-05 04:30,5,13.91,13.91,13.89,13.89,10
20160701|2015-06-05 05:00,5,13.89,13.89,13.88,13.88,8
20160701|2015-06-05 06:00,5,13.88,13.88,13.86,13.86,6
20160701|2015-06-05 06:30,5,13.87,13.87,13.87,13.87,2
20160701|2015-06-05 07:00,5,13.86,13.92,13.86,13.92,5
20160701|2015-06-05 07:30,5,13.86,13.86,13.72,13.72,63
20160701|2015-06-05 08:00,5,13.77,13.77,13.76,13.77,108
20160701|2015-06-05 08:30,5,13.77,13.77,13.77,13.77,35
20160701|2015-06-05 09:00,5,13.77,13.82,13.77,13.82,221
20160701|2015-06-05 09:30,5,13.82,13.82,13.79,13.8,69
20160701|2015-06-05 10:00,5,13.81,13.82,13.78,13.78,177
20160701|2015-06-05 10:30,5,13.78,13.79,13.77,13.79,46
20160701|2015-06-05 11:00,5,13.78,13.8,13.78,13.8,99
20160701|2015-06-05 11:30,5,13.79,13.86,13.79,13.83,336
20160701|2015-06-08 04:00,8,13.88,13.9,13.88,13.9,8
20160701|2015-06-08 05:30,8,13.88,13.88,13.88,13.88,1
20160701|2015-06-08 07:00,8,13.85,13.9,13.85,13.9,4
20160701|2015-06-08 07:30,8,13.93,13.93,13.93,13.93,2
20160701|2015-06-08 08:30,8,13.97,13.97,13.94,13.97,5
20160701|2015-06-08 09:00,8,13.97,13.97,13.89,13.89,44
20160701|2015-06-08 09:30,8,13.9,13.95,13.9,13.95,2
20160701|2015-06-08 10:30,8,13.96,13.97,13.96,13.97,18
20160701|2015-06-08 11:00,8,13.98,13.98,13.98,13.98,1
20160701|2015-06-08 11:30,8,13.97,13.99,13.92,13.92,169
20160701|2015-06-09 02:30,9,13.96,13.96,13.96,13.96,2
20160701|2015-06-09 04:00,9,13.95,13.95,13.95,13.95,4
20160701|2015-06-09 04:30,9,13.96,13.96,13.96,13.96,4
20160701|2015-06-09 05:00,9,13.97,13.97,13.97,13.97,1
20160701|2015-06-09 07:00,9,13.98,14.02,13.98,14.01,180
20160701|2015-06-09 07:30,9,14.02,14.04,14.01,14.01,26
20160701|2015-06-09 08:00,9,14.03,14.07,14.03,14.07,129
20160701|2015-06-09 08:30,9,14.07,14.08,14,14.01,39
20160701|2015-06-09 09:00,9,14,14,13.99,13.99,7
20160701|2015-06-09 09:30,9,13.92,13.92,13.88,13.88,12
20160701|2015-06-09 10:00,9,13.9,13.9,13.84,13.84,136
20160701|2015-06-09 10:30,9,13.86,13.86,13.86,13.86,2
20160701|2015-06-09 11:00,9,13.88,13.88,13.88,13.88,3
20160701|2015-06-09 11:30,9,13.87,13.9,13.87,13.87,391
20160701|2015-06-10 02:30,10,13.9,13.91,13.9,13.91,4
20160701|2015-06-10 03:00,10,13.93,13.94,13.93,13.94,2
20160701|2015-06-10 03:30,10,13.95,13.96,13.95,13.96,4
20160701|2015-06-10 04:00,10,13.97,13.97,13.97,13.97,102
20160701|2015-06-10 06:30,10,13.92,13.96,13.92,13.96,3
20160701|2015-06-10 07:00,10,13.97,14.03,13.97,13.98,120
20160701|2015-06-10 07:30,10,13.97,13.98,13.96,13.98,4
20160701|2015-06-10 08:00,10,13.98,14.02,13.97,13.99,67
20160701|2015-06-10 08:30,10,13.97,13.97,13.93,13.94,144
20160701|2015-06-10 09:00,10,13.93,13.93,13.91,13.91,121
20160701|2015-06-10 09:30,10,13.9,13.9,13.84,13.85,191
20160701|2015-06-10 10:00,10,13.84,13.85,13.83,13.84,9
20160701|2015-06-10 10:30,10,13.84,13.85,13.82,13.84,63
20160701|2015-06-10 11:00,10,13.83,13.83,13.83,13.83,107
20160701|2015-06-10 11:30,10,13.83,13.83,13.76,13.78,151
20160701|2015-06-11 02:30,11,13.76,13.76,13.75,13.75,6
20160701|2015-06-11 03:30,11,13.78,13.78,13.78,13.78,1
20160701|2015-06-11 04:00,11,13.78,13.78,13.75,13.75,2
20160701|2015-06-11 05:30,11,13.81,13.83,13.81,13.83,3
20160701|2015-06-11 07:00,11,13.75,13.75,13.69,13.72,351
20160701|2015-06-11 07:30,11,13.71,13.77,13.71,13.76,309
20160701|2015-06-11 08:00,11,13.72,13.72,13.72,13.72,2
20160701|2015-06-11 08:30,11,13.71,13.71,13.55,13.55,224
20160701|2015-06-11 09:00,11,13.57,13.6,13.53,13.53,70
20160701|2015-06-11 09:30,11,13.54,13.56,13.54,13.56,115
20160701|2015-06-11 10:00,11,13.59,13.62,13.58,13.6,128
20160701|2015-06-11 10:30,11,13.56,13.58,13.56,13.56,16
20160701|2015-06-11 11:00,11,13.56,13.57,13.55,13.56,66
20160701|2015-06-11 11:30,11,13.53,13.58,13.53,13.57,387
20160701|2015-06-12 02:30,12,13.59,13.63,13.59,13.63,6
20160701|2015-06-12 03:00,12,13.61,13.65,13.61,13.65,21
20160701|2015-06-12 03:30,12,13.63,13.69,13.63,13.69,140
20160701|2015-06-12 04:00,12,13.68,13.69,13.65,13.65,8
20160701|2015-06-12 04:30,12,13.64,13.64,13.64,13.64,1
20160701|2015-06-12 05:30,12,13.63,13.63,13.63,13.63,1
20160701|2015-06-12 06:00,12,13.63,13.64,13.63,13.63,18
20160701|2015-06-12 06:30,12,13.66,13.69,13.66,13.69,58
20160701|2015-06-12 07:00,12,13.62,13.68,13.62,13.66,279
20160701|2015-06-12 07:30,12,13.65,13.68,13.65,13.66,102
20160701|2015-06-12 08:00,12,13.65,13.67,13.63,13.67,93
20160701|2015-06-12 08:30,12,13.65,13.65,13.59,13.61,30
20160701|2015-06-12 09:00,12,13.6,13.6,13.58,13.58,33
20160701|2015-06-12 09:30,12,13.58,13.58,13.58,13.58,16
20160701|2015-06-12 10:00,12,13.58,13.59,13.58,13.58,121
20160701|2015-06-12 10:30,12,13.58,13.59,13.57,13.59,116
20160701|2015-06-12 11:00,12,13.59,13.62,13.59,13.61,43
20160701|2015-06-12 11:30,12,13.63,13.63,13.59,13.6,40
20160701|2015-06-15 02:30,15,13.56,13.56,13.53,13.53,4
20160701|2015-06-15 03:30,15,13.53,13.54,13.49,13.54,310
20160701|2015-06-15 04:00,15,13.54,13.54,13.51,13.51,4
20160701|2015-06-15 04:30,15,13.52,13.52,13.52,13.52,1
20160701|2015-06-15 05:00,15,13.5,13.5,13.5,13.5,1
20160701|2015-06-15 05:30,15,13.5,13.5,13.5,13.5,5
20160701|2015-06-15 06:00,15,13.5,13.5,13.49,13.49,4
20160701|2015-06-15 07:00,15,13.43,13.46,13.43,13.46,4
20160701|2015-06-15 07:30,15,13.46,13.48,13.4,13.42,100
20160701|2015-06-15 08:00,15,13.43,13.46,13.42,13.45,77
20160701|2015-06-15 08:30,15,13.43,13.43,13.42,13.42,5
20160701|2015-06-15 09:00,15,13.44,13.47,13.43,13.47,94
20160701|2015-06-15 09:30,15,13.45,13.46,13.44,13.46,49
20160701|2015-06-15 10:00,15,13.43,13.43,13.42,13.43,70
20160701|2015-06-15 10:30,15,13.42,13.43,13.39,13.39,86
20160701|2015-06-15 11:00,15,13.41,13.42,13.41,13.42,40
20160701|2015-06-15 11:30,15,13.41,13.46,13.41,13.46,469
20160701|2015-06-16 02:30,16,13.43,13.54,13.43,13.54,15
20160701|2015-06-16 04:00,16,13.49,13.49,13.43,13.43,15
20160701|2015-06-16 04:30,16,13.46,13.46,13.46,13.46,1
20160701|2015-06-16 06:00,16,13.51,13.51,13.51,13.51,4
20160701|2015-06-16 06:30,16,13.5,13.51,13.5,13.51,11
20160701|2015-06-16 07:00,16,13.48,13.48,13.42,13.44,186
20160701|2015-06-16 07:30,16,13.42,13.45,13.4,13.44,27
20160701|2015-06-16 08:30,16,13.47,13.47,13.45,13.45,66
20160701|2015-06-16 09:00,16,13.42,13.42,13.39,13.39,14
20160701|2015-06-16 09:30,16,13.37,13.38,13.37,13.38,8
20160701|2015-06-16 10:00,16,13.43,13.46,13.42,13.44,157
20160701|2015-06-16 10:30,16,13.44,13.48,13.4,13.46,148
20160701|2015-06-16 11:00,16,13.46,13.51,13.46,13.49,274
20160701|2015-06-16 11:30,16,13.49,13.49,13.43,13.44,127
20160701|2015-06-17 02:30,17,13.46,13.46,13.43,13.45,6
20160701|2015-06-17 04:00,17,13.46,13.46,13.46,13.46,3
20160701|2015-06-17 04:30,17,13.48,13.48,13.47,13.47,6
20160701|2015-06-17 05:00,17,13.47,13.49,13.47,13.47,28
20160701|2015-06-17 05:30,17,13.5,13.51,13.5,13.51,6
20160701|2015-06-17 06:00,17,13.52,13.54,13.5,13.54,37
20160701|2015-06-17 06:30,17,13.57,13.58,13.56,13.56,17
20160701|2015-06-17 07:00,17,13.51,13.51,13.47,13.48,10
20160701|2015-06-17 07:30,17,13.48,13.49,13.48,13.49,30
20160701|2015-06-17 08:00,17,13.49,13.5,13.48,13.5,10
20160701|2015-06-17 08:30,17,13.49,13.51,13.48,13.49,119
20160701|2015-06-17 09:00,17,13.49,13.5,13.49,13.49,70
20160701|2015-06-17 09:30,17,13.49,13.51,13.49,13.51,32
20160701|2015-06-17 10:00,17,13.51,13.56,13.51,13.55,181
20160701|2015-06-17 10:30,17,13.55,13.56,13.54,13.54,130
20160701|2015-06-17 11:00,17,13.53,13.54,13.51,13.53,30
20160701|2015-06-17 11:30,17,13.53,13.61,13.53,13.61,70
20160701|2015-06-18 02:30,18,13.58,13.6,13.58,13.6,3
20160701|2015-06-18 03:00,18,13.63,13.64,13.63,13.64,4
20160701|2015-06-18 03:30,18,13.64,13.68,13.6,13.67,168
20160701|2015-06-18 04:00,18,13.67,13.67,13.64,13.64,59
20160701|2015-06-18 04:30,18,13.63,13.63,13.62,13.62,4
20160701|2015-06-18 05:30,18,13.65,13.65,13.65,13.65,1
20160701|2015-06-18 06:00,18,13.65,13.65,13.63,13.63,3
20160701|2015-06-18 07:00,18,13.59,13.59,13.58,13.58,5
20160701|2015-06-18 07:30,18,13.58,13.59,13.56,13.56,7
20160701|2015-06-18 08:00,18,13.55,13.58,13.53,13.58,13
20160701|2015-06-18 08:30,18,13.56,13.56,13.51,13.52,47
20160701|2015-06-18 09:00,18,13.52,13.59,13.52,13.57,31
20160701|2015-06-18 09:30,18,13.55,13.55,13.54,13.55,14
20160701|2015-06-18 10:00,18,13.54,13.54,13.46,13.5,393
20160701|2015-06-18 10:30,18,13.51,13.51,13.46,13.48,33
20160701|2015-06-18 11:00,18,13.48,13.51,13.48,13.51,55
20160701|2015-06-18 11:30,18,13.51,13.55,13.5,13.53,183
20160701|2015-06-19 02:30,19,13.52,13.55,13.51,13.54,26
20160701|2015-06-19 03:30,19,13.49,13.49,13.49,13.49,3
20160701|2015-06-19 05:00,19,13.52,13.52,13.52,13.52,3
20160701|2015-06-19 05:30,19,13.49,13.49,13.48,13.48,2
20160701|2015-06-19 06:00,19,13.52,13.57,13.52,13.56,88
20160701|2015-06-19 06:30,19,13.56,13.57,13.56,13.56,40
20160701|2015-06-19 07:00,19,13.56,13.6,13.56,13.59,23
20160701|2015-06-19 07:30,19,13.58,13.58,13.53,13.53,13
20160701|2015-06-19 08:00,19,13.54,13.54,13.52,13.52,8
20160701|2015-06-19 08:30,19,13.51,13.53,13.48,13.48,7
20160701|2015-06-19 09:00,19,13.46,13.46,13.43,13.43,35
20160701|2015-06-19 09:30,19,13.43,13.45,13.42,13.42,10
20160701|2015-06-19 10:00,19,13.39,13.42,13.39,13.41,20
20160701|2015-06-19 10:30,19,13.43,13.44,13.43,13.44,7
20160701|2015-06-19 11:00,19,13.44,13.5,13.44,13.49,48
20160701|2015-06-19 11:30,19,13.49,13.49,13.41,13.41,51
20160701|2015-06-22 02:30,22,13.51,13.51,13.48,13.51,6
20160701|2015-06-22 03:00,22,13.48,13.48,13.45,13.45,4
20160701|2015-06-22 03:30,22,13.48,13.48,13.48,13.48,1
20160701|2015-06-22 04:00,22,13.5,13.5,13.47,13.47,21
20160701|2015-06-22 04:30,22,13.49,13.49,13.49,13.49,2
20160701|2015-06-22 05:00,22,13.53,13.53,13.52,13.52,31
20160701|2015-06-22 05:30,22,13.53,13.53,13.52,13.53,48
20160701|2015-06-22 06:00,22,13.55,13.56,13.55,13.55,192
20160701|2015-06-22 06:30,22,13.54,13.55,13.54,13.55,15
20160701|2015-06-22 07:00,22,13.56,13.61,13.56,13.58,33
20160701|2015-06-22 07:30,22,13.58,13.58,13.57,13.57,19
20160701|2015-06-22 08:00,22,13.59,13.59,13.56,13.58,23
20160701|2015-06-22 08:30,22,13.58,13.61,13.58,13.6,26
20160701|2015-06-22 09:00,22,13.59,13.61,13.59,13.61,4
20160701|2015-06-22 09:30,22,13.62,13.62,13.61,13.61,41
20160701|2015-06-22 10:00,22,13.63,13.63,13.6,13.61,181
20160701|2015-06-22 10:30,22,13.6,13.61,13.55,13.56,231
20160701|2015-06-22 11:00,22,13.54,13.6,13.54,13.57,133
20160701|2015-06-22 11:30,22,13.56,13.66,13.56,13.62,203
20160701|2015-06-23 02:30,23,13.62,13.62,13.61,13.62,5
20160701|2015-06-23 03:00,23,13.54,13.54,13.51,13.51,4
20160701|2015-06-23 03:30,23,13.55,13.55,13.55,13.55,1
20160701|2015-06-23 05:00,23,13.65,13.65,13.64,13.64,35
20160701|2015-06-23 05:30,23,13.58,13.58,13.58,13.58,3
20160701|2015-06-23 06:30,23,13.64,13.64,13.64,13.64,12
20160701|2015-06-23 07:00,23,13.62,13.63,13.62,13.63,83
20160701|2015-06-23 07:30,23,13.63,13.63,13.62,13.62,79
20160701|2015-06-23 08:00,23,13.62,13.63,13.59,13.62,20
20160701|2015-06-23 08:30,23,13.61,13.61,13.57,13.57,171
20160701|2015-06-23 09:00,23,13.57,13.59,13.52,13.54,174
20160701|2015-06-23 09:30,23,13.51,13.55,13.51,13.51,53
20160701|2015-06-23 10:00,23,13.52,13.6,13.52,13.59,136
20160701|2015-06-23 10:30,23,13.6,13.61,13.6,13.61,26
20160701|2015-06-23 11:00,23,13.56,13.57,13.56,13.56,7
20160701|2015-06-23 11:30,23,13.57,13.6,13.48,13.49,181
20160701|2015-06-24 02:30,24,13.54,13.56,13.54,13.56,6
20160701|2015-06-24 03:00,24,13.56,13.65,13.56,13.65,16
20160701|2015-06-24 03:30,24,13.62,13.65,13.62,13.65,7
20160701|2015-06-24 04:30,24,13.67,13.67,13.67,13.67,3
20160701|2015-06-24 05:30,24,13.63,13.63,13.63,13.63,1
20160701|2015-06-24 07:00,24,13.65,13.68,13.65,13.68,28
20160701|2015-06-24 07:30,24,13.67,13.67,13.64,13.64,29
20160701|2015-06-24 08:00,24,13.62,13.62,13.62,13.62,1
20160701|2015-06-24 08:30,24,13.64,13.66,13.64,13.66,32
20160701|2015-06-24 09:00,24,13.66,13.67,13.62,13.62,94
20160701|2015-06-24 09:30,24,13.64,13.64,13.62,13.64,109
20160701|2015-06-24 10:00,24,13.63,13.7,13.62,13.7,186
20160701|2015-06-24 10:30,24,13.71,13.71,13.67,13.68,103
20160701|2015-06-24 11:00,24,13.7,13.7,13.69,13.69,10
20160701|2015-06-24 11:30,24,13.7,13.71,13.67,13.67,394
20160701|2015-06-25 02:30,25,13.68,13.71,13.66,13.69,64
20160701|2015-06-25 04:30,25,13.71,13.71,13.71,13.71,1
20160701|2015-06-25 07:00,25,13.72,13.73,13.71,13.72,12
20160701|2015-06-25 07:30,25,13.72,13.73,13.56,13.6,148
20160701|2015-06-25 08:00,25,13.6,13.62,13.58,13.58,47
20160701|2015-06-25 08:30,25,13.57,13.57,13.55,13.55,138
20160701|2015-06-25 09:00,25,13.52,13.6,13.52,13.58,34
20160701|2015-06-25 09:30,25,13.56,13.58,13.54,13.58,10
20160701|2015-06-25 10:00,25,13.55,13.56,13.55,13.56,15
20160701|2015-06-25 10:30,25,13.56,13.57,13.55,13.55,81
20160701|2015-06-25 11:00,25,13.55,13.56,13.51,13.51,80
20160701|2015-06-25 11:30,25,13.51,13.52,13.5,13.5,221
20160701|2015-06-26 02:30,26,13.54,13.54,13.52,13.54,14
20160701|2015-06-26 03:00,26,13.52,13.53,13.51,13.53,7
20160701|2015-06-26 03:30,26,13.51,13.51,13.51,13.51,2
20160701|2015-06-26 04:30,26,13.57,13.58,13.57,13.58,12
20160701|2015-06-26 05:00,26,13.59,13.59,13.59,13.59,4
20160701|2015-06-26 05:30,26,13.61,13.62,13.61,13.62,2
20160701|2015-06-26 06:00,26,13.61,13.67,13.61,13.65,53
20160701|2015-06-26 06:30,26,13.65,13.65,13.65,13.65,85
20160701|2015-06-26 07:00,26,13.59,13.63,13.58,13.62,119
20160701|2015-06-26 07:30,26,13.62,13.62,13.58,13.62,223
20160701|2015-06-26 08:00,26,13.6,13.6,13.35,13.47,267
20160701|2015-06-26 08:30,26,13.46,13.54,13.46,13.54,79
20160701|2015-06-26 09:00,26,13.54,13.54,13.47,13.47,74
20160701|2015-06-26 09:30,26,13.47,13.47,13.44,13.44,66
20160701|2015-06-26 10:00,26,13.45,13.48,13.44,13.48,125
20160701|2015-06-26 10:30,26,13.49,13.52,13.49,13.52,133
20160701|2015-06-26 11:00,26,13.51,13.56,13.51,13.55,17
20160701|2015-06-26 11:30,26,13.51,13.58,13.45,13.45,301
20160701|2015-06-29 02:30,29,13.54,13.54,13.41,13.45,35
20160701|2015-06-29 03:00,29,13.48,13.48,13.48,13.48,2
20160701|2015-06-29 03:30,29,13.5,13.5,13.5,13.5,3
20160701|2015-06-29 04:30,29,13.45,13.45,13.45,13.45,2
20160701|2015-06-29 05:00,29,13.48,13.5,13.48,13.5,6
20160701|2015-06-29 06:00,29,13.47,13.47,13.47,13.47,2
20160701|2015-06-29 06:30,29,13.52,13.58,13.52,13.58,5
20160701|2015-06-29 07:00,29,13.58,13.64,13.56,13.6,37
20160701|2015-06-29 07:30,29,13.61,13.68,13.61,13.66,357
20160701|2015-06-29 08:00,29,13.57,13.58,13.57,13.58,3
20160701|2015-06-29 08:30,29,13.58,13.64,13.58,13.64,46
20160701|2015-06-29 09:00,29,13.64,13.64,13.59,13.6,65
20160701|2015-06-29 09:30,29,13.59,13.6,13.57,13.57,137
20160701|2015-06-29 10:00,29,13.58,13.62,13.58,13.6,410
20160701|2015-06-29 10:30,29,13.6,13.61,13.55,13.56,72
20160701|2015-06-29 11:00,29,13.56,13.63,13.56,13.56,33
20160701|2015-06-29 11:30,29,13.57,13.57,13.5,13.52,360
20160701|2015-06-30 02:30,30,13.56,13.57,13.53,13.57,31
20160701|2015-06-30 03:00,30,13.58,13.58,13.58,13.58,2
20160701|2015-06-30 04:00,30,13.61,13.61,13.61,13.61,4
20160701|2015-06-30 05:00,30,13.56,13.57,13.56,13.57,6
20160701|2015-06-30 06:30,30,13.58,13.61,13.58,13.61,16
20160701|2015-06-30 07:00,30,13.61,13.7,13.57,13.65,449
20160701|2015-06-30 07:30,30,13.67,13.72,13.66,13.7,173
20160701|2015-06-30 08:00,30,13.69,13.72,13.69,13.72,28
20160701|2015-06-30 08:30,30,13.72,13.75,13.71,13.74,95
20160701|2015-06-30 09:00,30,13.74,13.77,13.74,13.77,88
20160701|2015-06-30 09:30,30,13.77,13.8,13.74,13.74,263
20160701|2015-06-30 10:00,30,13.74,13.82,13.74,13.8,287
20160701|2015-06-30 10:30,30,13.81,13.81,13.77,13.77,58
20160701|2015-06-30 11:00,30,13.81,13.83,13.8,13.8,168
20160701|2015-06-30 11:30,30,13.8,13.83,13.75,13.79,796
20160701|2015-07-01 02:30,1,13.8,13.88,13.8,13.88,68
20160701|2015-07-01 03:00,1,13.88,13.89,13.88,13.89,5
20160701|2015-07-01 03:30,1,13.87,13.87,13.87,13.87,1
20160701|2015-07-01 04:00,1,13.89,13.89,13.89,13.89,2
20160701|2015-07-01 04:30,1,13.8,13.8,13.8,13.8,1
20160701|2015-07-01 05:00,1,13.82,13.82,13.77,13.77,31
20160701|2015-07-01 05:30,1,13.78,13.78,13.71,13.74,126
20160701|2015-07-01 06:00,1,13.75,13.8,13.75,13.8,138
20160701|2015-07-01 06:30,1,13.8,13.82,13.8,13.8,33
20160701|2015-07-01 07:00,1,13.81,13.87,13.81,13.86,196
20160701|2015-07-01 07:30,1,13.85,13.85,13.8,13.8,184
20160701|2015-07-01 08:00,1,13.8,13.8,13.74,13.75,369
20160701|2015-07-01 08:30,1,13.75,13.76,13.74,13.76,103
20160701|2015-07-01 09:00,1,13.75,13.77,13.75,13.77,58
20160701|2015-07-01 09:30,1,13.76,13.77,13.75,13.77,213
20160701|2015-07-01 10:00,1,13.77,13.81,13.77,13.8,285
20160701|2015-07-01 10:30,1,13.8,13.81,13.72,13.75,310
20160701|2015-07-01 11:00,1,13.75,13.75,13.69,13.72,497
20160701|2015-07-01 11:30,1,13.72,13.73,13.67,13.67,404
20160701|2015-07-02 02:30,2,13.7,13.73,13.68,13.73,52
20160701|2015-07-02 03:00,2,13.73,13.73,13.68,13.69,9
20160701|2015-07-02 03:30,2,13.71,13.72,13.71,13.72,12
20160701|2015-07-02 04:30,2,13.72,13.72,13.67,13.71,11
20160701|2015-07-02 05:30,2,13.7,13.7,13.7,13.7,26
20160701|2015-07-02 06:00,2,13.72,13.73,13.72,13.73,24
20160701|2015-07-02 06:30,2,13.71,13.72,13.7,13.72,138
20160701|2015-07-02 07:00,2,13.71,13.81,13.7,13.7,642
20160701|2015-07-02 07:30,2,13.7,13.78,13.7,13.74,215
20160701|2015-07-02 08:00,2,13.77,13.78,13.77,13.78,111
20160701|2015-07-02 08:30,2,13.78,13.82,13.76,13.82,323
20160701|2015-07-02 09:00,2,13.82,13.84,13.8,13.8,313
20160701|2015-07-02 09:30,2,13.8,13.82,13.75,13.76,760
20160701|2015-07-02 10:00,2,13.75,13.76,13.72,13.73,444
20160701|2015-07-02 10:30,2,13.75,13.76,13.72,13.74,56
20160701|2015-07-02 11:00,2,13.76,13.76,13.66,13.76,51
20160701|2015-07-02 11:30,2,13.7,13.81,13.7,13.73,404
20160701|2015-07-06 02:30,6,13.65,13.69,13.63,13.69,11
20160701|2015-07-06 03:30,6,13.7,13.7,13.7,13.7,2
20160701|2015-07-06 04:00,6,13.68,13.68,13.68,13.68,1
20160701|2015-07-06 04:30,6,13.62,13.62,13.62,13.62,1
20160701|2015-07-06 05:30,6,13.6,13.6,13.6,13.6,4
20160701|2015-07-06 06:00,6,13.62,13.62,13.62,13.62,1
20160701|2015-07-06 07:00,6,13.61,13.77,13.61,13.71,357
20160701|2015-07-06 07:30,6,13.72,13.79,13.71,13.78,355
20160701|2015-07-06 08:00,6,13.78,13.8,13.74,13.8,132
20160701|2015-07-06 08:30,6,13.77,13.79,13.77,13.79,49
20160701|2015-07-06 09:00,6,13.81,13.85,13.81,13.84,386
20160701|2015-07-06 09:30,6,13.85,13.85,13.81,13.83,546
20160701|2015-07-06 10:00,6,13.83,13.83,13.81,13.83,630
20160701|2015-07-06 10:30,6,13.83,13.84,13.75,13.76,359
20160701|2015-07-06 11:00,6,13.77,13.79,13.75,13.79,195
20160701|2015-07-06 11:30,6,13.79,13.83,13.77,13.77,381
20160701|2015-07-07 02:30,7,13.76,13.77,13.74,13.77,14
20160701|2015-07-07 03:00,7,13.73,13.73,13.67,13.69,28
20160701|2015-07-07 03:30,7,13.7,13.7,13.69,13.69,43
20160701|2015-07-07 04:00,7,13.69,13.73,13.69,13.73,9
20160701|2015-07-07 05:30,7,13.75,13.75,13.75,13.75,10
20160701|2015-07-07 06:00,7,13.75,13.76,13.75,13.75,54
20160701|2015-07-07 06:30,7,13.76,13.82,13.76,13.81,132
20160701|2015-07-07 07:00,7,13.79,13.87,13.76,13.8,748
20160701|2015-07-07 07:30,7,13.8,13.8,13.74,13.77,105
20160701|2015-07-07 08:00,7,13.77,13.77,13.65,13.65,140
20160701|2015-07-07 08:30,7,13.67,13.68,13.62,13.66,253
20160701|2015-07-07 09:00,7,13.66,13.66,13.59,13.59,56
20160701|2015-07-07 09:30,7,13.59,13.61,13.55,13.56,81
20160701|2015-07-07 10:00,7,13.59,13.59,13.56,13.59,61
20160701|2015-07-07 10:30,7,13.59,13.6,13.54,13.6,47
20160701|2015-07-07 11:00,7,13.6,13.6,13.52,13.58,31
20160701|2015-07-07 11:30,7,13.6,13.69,13.58,13.61,438
20160701|2015-07-08 02:30,8,13.6,13.6,13.53,13.53,21
20160701|2015-07-08 04:00,8,13.57,13.59,13.57,13.59,57
20160701|2015-07-08 05:00,8,13.61,13.61,13.61,13.61,80
20160701|2015-07-08 05:30,8,13.62,13.62,13.6,13.61,27
20160701|2015-07-08 06:30,8,13.63,13.63,13.63,13.63,3
20160701|2015-07-08 07:00,8,13.61,13.71,13.61,13.7,315
20160701|2015-07-08 07:30,8,13.69,13.7,13.61,13.62,306
20160701|2015-07-08 08:00,8,13.62,13.62,13.56,13.56,416
20160701|2015-07-08 08:30,8,13.56,13.6,13.54,13.56,701
20160701|2015-07-08 09:00,8,13.56,13.63,13.55,13.61,528
20160701|2015-07-08 09:30,8,13.6,13.6,13.56,13.59,297
20160701|2015-07-08 10:00,8,13.59,13.62,13.59,13.61,62
20160701|2015-07-08 10:30,8,13.61,13.61,13.5,13.54,78
20160701|2015-07-08 11:00,8,13.5,13.58,13.5,13.58,235
20160701|2015-07-08 11:30,8,13.58,13.58,13.52,13.52,238
20160701|2015-07-09 02:30,9,13.55,13.56,13.54,13.56,31
20160701|2015-07-09 03:00,9,13.56,13.56,13.56,13.56,1
20160701|2015-07-09 03:30,9,13.56,13.58,13.52,13.53,111
20160701|2015-07-09 04:00,9,13.53,13.53,13.53,13.53,15
20160701|2015-07-09 04:30,9,13.55,13.57,13.55,13.57,17
20160701|2015-07-09 05:00,9,13.58,13.58,13.58,13.58,1
20160701|2015-07-09 06:30,9,13.62,13.62,13.62,13.62,2
20160701|2015-07-09 07:00,9,13.58,13.59,13.57,13.59,5
20160701|2015-07-09 07:30,9,13.57,13.61,13.44,13.5,81
20160701|2015-07-09 08:00,9,13.46,13.51,13.45,13.49,19
20160701|2015-07-09 08:30,9,13.51,13.52,13.32,13.38,355
20160701|2015-07-09 09:00,9,13.37,13.41,13.34,13.34,210
20160701|2015-07-09 09:30,9,13.34,13.36,13.33,13.36,153
20160701|2015-07-09 10:00,9,13.34,13.37,13.33,13.34,79
20160701|2015-07-09 10:30,9,13.33,13.37,13.33,13.33,135
20160701|2015-07-09 11:00,9,13.33,13.36,13.33,13.34,167
20160701|2015-07-09 11:30,9,13.34,13.38,13.28,13.29,288
20160701|2015-07-10 02:30,10,13.38,13.41,13.38,13.4,15
20160701|2015-07-10 03:00,10,13.4,13.42,13.4,13.42,28
20160701|2015-07-10 03:30,10,13.41,13.41,13.41,13.41,1
20160701|2015-07-10 04:00,10,13.43,13.45,13.43,13.43,4
20160701|2015-07-10 04:30,10,13.45,13.47,13.45,13.45,32
20160701|2015-07-10 05:00,10,13.45,13.47,13.44,13.47,38
20160701|2015-07-10 05:30,10,13.48,13.48,13.43,13.43,5
20160701|2015-07-10 06:30,10,13.43,13.48,13.43,13.48,6
20160701|2015-07-10 07:00,10,13.5,13.54,13.5,13.53,252
20160701|2015-07-10 07:30,10,13.55,13.55,13.5,13.51,82
20160701|2015-07-10 08:00,10,13.52,13.52,13.49,13.52,110
20160701|2015-07-10 08:30,10,13.51,13.52,13.49,13.52,33
20160701|2015-07-10 09:00,10,13.52,13.52,13.51,13.52,58
20160701|2015-07-10 09:30,10,13.52,13.52,13.46,13.47,52
20160701|2015-07-10 10:00,10,13.47,13.52,13.44,13.51,98
20160701|2015-07-10 10:30,10,13.5,13.56,13.5,13.56,380
20160701|2015-07-10 11:00,10,13.56,13.67,13.56,13.65,586
20160701|2015-07-10 11:30,10,13.64,13.68,13.61,13.61,528
20160701|2015-07-13 02:30,13,13.7,13.7,13.55,13.58,39
20160701|2015-07-13 03:00,13,13.59,13.59,13.58,13.59,10
20160701|2015-07-13 03:30,13,13.59,13.61,13.59,13.61,52
20160701|2015-07-13 04:00,13,13.59,13.59,13.59,13.59,3
20160701|2015-07-13 04:30,13,13.59,13.59,13.59,13.59,65
20160701|2015-07-13 05:00,13,13.63,13.65,13.63,13.65,2
20160701|2015-07-13 05:30,13,13.65,13.66,13.65,13.65,10
20160701|2015-07-13 06:00,13,13.65,13.65,13.65,13.65,1
20160701|2015-07-13 07:00,13,13.59,13.62,13.59,13.61,94
20160701|2015-07-13 07:30,13,13.63,13.7,13.63,13.69,21
20160701|2015-07-13 08:00,13,13.69,13.69,13.64,13.64,117
20160701|2015-07-13 08:30,13,13.67,13.67,13.67,13.67,19
20160701|2015-07-13 09:00,13,13.67,13.7,13.67,13.69,78
20160701|2015-07-13 09:30,13,13.66,13.68,13.66,13.66,22
20160701|2015-07-13 10:00,13,13.68,13.74,13.68,13.72,295
20160701|2015-07-13 10:30,13,13.74,13.78,13.74,13.78,205
20160701|2015-07-13 11:00,13,13.78,13.81,13.78,13.8,274
20160701|2015-07-13 11:30,13,13.81,13.83,13.79,13.79,202
20160701|2015-07-14 02:30,14,13.82,13.83,13.82,13.82,58
20160701|2015-07-14 03:00,14,13.84,13.84,13.84,13.84,80
20160701|2015-07-14 04:00,14,13.85,13.85,13.85,13.85,5
20160701|2015-07-14 04:30,14,13.84,13.85,13.84,13.85,65
20160701|2015-07-14 05:00,14,13.85,13.86,13.85,13.86,70
20160701|2015-07-14 05:30,14,13.85,13.85,13.84,13.85,184
20160701|2015-07-14 06:00,14,13.85,13.86,13.85,13.86,18
20160701|2015-07-14 06:30,14,13.86,13.88,13.86,13.88,211
20160701|2015-07-14 07:00,14,13.87,13.92,13.87,13.9,459
20160701|2015-07-14 07:30,14,13.92,13.93,13.89,13.93,200
20160701|2015-07-14 08:00,14,13.93,13.95,13.91,13.93,207
20160701|2015-07-14 08:30,14,13.92,13.93,13.89,13.92,20
20160701|2015-07-14 09:00,14,13.92,13.94,13.91,13.94,60
20160701|2015-07-14 09:30,14,13.91,13.95,13.89,13.93,36
20160701|2015-07-14 10:00,14,13.92,13.97,13.92,13.96,178
20160701|2015-07-14 10:30,14,13.96,13.97,13.94,13.94,109
20160701|2015-07-14 11:00,14,13.87,13.87,13.87,13.87,20
20160701|2015-07-14 11:30,14,13.91,13.93,13.88,13.88,139
20160701|2015-07-15 02:30,15,13.88,13.88,13.82,13.82,6
20160701|2015-07-15 03:00,15,13.86,13.88,13.86,13.88,4
20160701|2015-07-15 03:30,15,13.86,13.88,13.86,13.88,3
20160701|2015-07-15 04:30,15,13.84,13.84,13.84,13.84,2
20160701|2015-07-15 05:00,15,13.78,13.81,13.78,13.79,8
20160701|2015-07-15 06:30,15,13.82,13.83,13.82,13.83,4
20160701|2015-07-15 07:00,15,13.84,13.89,13.83,13.86,27
20160701|2015-07-15 07:30,15,13.85,13.9,13.81,13.87,55
20160701|2015-07-15 08:00,15,13.88,13.9,13.79,13.79,215
20160701|2015-07-15 08:30,15,13.81,13.89,13.81,13.87,298
20160701|2015-07-15 09:00,15,13.88,13.88,13.85,13.86,95
20160701|2015-07-15 09:30,15,13.86,13.88,13.85,13.88,156
20160701|2015-07-15 10:00,15,13.87,13.88,13.85,13.86,139
20160701|2015-07-15 10:30,15,13.86,13.88,13.82,13.84,207
20160701|2015-07-15 11:00,15,13.85,13.85,13.8,13.81,128
20160701|2015-07-15 11:30,15,13.83,13.86,13.79,13.79,146
20160701|2015-07-16 02:30,16,13.79,13.81,13.77,13.78,37
20160701|2015-07-16 03:30,16,13.82,13.82,13.82,13.82,2
20160701|2015-07-16 05:30,16,13.86,13.86,13.86,13.86,3
20160701|2015-07-16 06:30,16,13.82,13.82,13.82,13.82,8
20160701|2015-07-16 07:00,16,13.79,13.79,13.66,13.67,71
20160701|2015-07-16 07:30,16,13.66,13.68,13.62,13.68,34
20160701|2015-07-16 08:00,16,13.68,13.7,13.68,13.69,41
20160701|2015-07-16 08:30,16,13.68,13.68,13.68,13.68,2
20160701|2015-07-16 09:00,16,13.69,13.71,13.69,13.69,42
20160701|2015-07-16 09:30,16,13.68,13.72,13.68,13.72,42
20160701|2015-07-16 10:00,16,13.73,13.74,13.72,13.73,27
20160701|2015-07-16 10:30,16,13.72,13.73,13.72,13.72,11
20160701|2015-07-16 11:00,16,13.72,13.72,13.69,13.69,84
20160701|2015-07-16 11:30,16,13.71,13.77,13.7,13.7,229
20160701|2015-07-17 02:30,17,13.7,13.7,13.68,13.69,11
20160701|2015-07-17 03:00,17,13.69,13.69,13.67,13.67,12
20160701|2015-07-17 03:30,17,13.66,13.66,13.63,13.65,22
20160701|2015-07-17 04:00,17,13.66,13.7,13.66,13.68,9
20160701|2015-07-17 05:00,17,13.68,13.68,13.68,13.68,5
20160701|2015-07-17 06:00,17,13.71,13.71,13.71,13.71,1
20160701|2015-07-17 07:00,17,13.72,13.72,13.62,13.62,43
20160701|2015-07-17 07:30,17,13.6,13.6,13.54,13.56,127
20160701|2015-07-17 08:00,17,13.55,13.55,13.5,13.51,179
20160701|2015-07-17 08:30,17,13.51,13.51,13.5,13.5,3
20160701|2015-07-17 09:00,17,13.5,13.55,13.5,13.55,202
20160701|2015-07-17 09:30,17,13.58,13.58,13.5,13.51,31
20160701|2015-07-17 10:00,17,13.51,13.51,13.49,13.49,221
20160701|2015-07-17 10:30,17,13.52,13.53,13.5,13.51,98
20160701|2015-07-17 11:00,17,13.5,13.53,13.5,13.51,67
20160701|2015-07-17 11:30,17,13.51,13.53,13.48,13.5,198
20160701|2015-07-20 02:30,20,13.39,13.44,13.33,13.37,399
20160701|2015-07-20 03:30,20,13.39,13.39,13.39,13.39,5
20160701|2015-07-20 04:00,20,13.39,13.39,13.37,13.39,58
20160701|2015-07-20 04:30,20,13.39,13.39,13.39,13.39,2
20160701|2015-07-20 05:30,20,13.38,13.38,13.36,13.36,68
20160701|2015-07-20 06:00,20,13.36,13.36,13.36,13.36,15
20160701|2015-07-20 07:00,20,13.37,13.37,13.3,13.3,363
20160701|2015-07-20 07:30,20,13.3,13.32,13.28,13.31,176
20160701|2015-07-20 08:00,20,13.3,13.3,13.29,13.3,27
20160701|2015-07-20 08:30,20,13.31,13.31,13.23,13.25,240
20160701|2015-07-20 09:00,20,13.24,13.26,13.23,13.24,210
20160701|2015-07-20 09:30,20,13.24,13.24,13.16,13.18,510
20160701|2015-07-20 10:00,20,13.19,13.2,13.17,13.17,14
20160701|2015-07-20 10:30,20,13.16,13.16,13.14,13.14,271
20160701|2015-07-20 11:00,20,13.14,13.14,13.08,13.08,757
20160701|2015-07-20 11:30,20,13.08,13.21,13.06,13.21,1016
20160701|2015-07-21 02:30,21,13.23,13.23,13.21,13.23,24
20160701|2015-07-21 03:00,21,13.25,13.32,13.23,13.31,28
20160701|2015-07-21 03:30,21,13.3,13.3,13.24,13.24,17
20160701|2015-07-21 04:00,21,13.27,13.28,13.23,13.23,45
20160701|2015-07-21 06:00,21,13.25,13.25,13.22,13.22,55
20160701|2015-07-21 06:30,21,13.19,13.2,13.15,13.15,90
20160701|2015-07-21 07:00,21,13.15,13.16,13.12,13.14,116
20160701|2015-07-21 07:30,21,13.13,13.13,13.08,13.08,65
20160701|2015-07-21 08:00,21,13.13,13.14,13.11,13.12,32
20160701|2015-07-21 08:30,21,13.11,13.12,13.11,13.11,111
20160701|2015-07-21 09:00,21,13.12,13.12,13.08,13.08,81
20160701|2015-07-21 10:00,21,13.08,13.08,13.05,13.06,42
20160701|2015-07-21 10:30,21,13.07,13.1,13.06,13.08,65
20160701|2015-07-21 11:00,21,13.08,13.1,13.08,13.1,45
20160701|2015-07-21 11:30,21,13.07,13.13,13.07,13.13,239
20160701|2015-07-22 02:30,22,13.15,13.16,13.12,13.12,44
20160701|2015-07-22 03:30,22,13.13,13.13,13.12,13.12,5
20160701|2015-07-22 04:30,22,13.12,13.12,13.12,13.12,3
20160701|2015-07-22 05:00,22,13.14,13.14,13.14,13.14,3
20160701|2015-07-22 05:30,22,13.13,13.13,13.11,13.11,12
20160701|2015-07-22 06:00,22,13.14,13.14,13.13,13.13,14
20160701|2015-07-22 06:30,22,13.13,13.13,13.1,13.1,14
20160701|2015-07-22 07:00,22,13.1,13.1,13.07,13.08,25
20160701|2015-07-22 07:30,22,13.07,13.07,13.06,13.06,7
20160701|2015-07-22 08:00,22,13.08,13.08,13.07,13.07,32
20160701|2015-07-22 08:30,22,13.06,13.07,13.06,13.07,66
20160701|2015-07-22 09:00,22,13.07,13.08,13.06,13.08,270
20160701|2015-07-22 09:30,22,13.07,13.08,13.05,13.08,41
20160701|2015-07-22 10:00,22,13.07,13.07,13.07,13.07,17
20160701|2015-07-22 10:30,22,13.04,13.04,13.01,13.04,82
20160701|2015-07-22 11:00,22,13.02,13.05,13.01,13.05,8
20160701|2015-07-22 11:30,22,13.05,13.05,13,13.03,123
20160701|2015-07-23 02:30,23,13,13.05,13,13.03,27
20160701|2015-07-23 03:00,23,13.03,13.06,13.03,13.05,7
20160701|2015-07-23 03:30,23,13.03,13.05,13.03,13.05,6
20160701|2015-07-23 04:00,23,13.03,13.03,13.03,13.03,2
20160701|2015-07-23 06:00,23,13.04,13.04,13.03,13.04,34
20160701|2015-07-23 07:00,23,13.01,13.01,12.96,12.96,117
20160701|2015-07-23 07:30,23,12.95,13,12.95,12.97,17
20160701|2015-07-23 08:00,23,12.97,12.97,12.94,12.95,52
20160701|2015-07-23 08:30,23,12.95,13,12.93,13,126
20160701|2015-07-23 09:00,23,12.99,13.01,12.95,12.95,177
20160701|2015-07-23 09:30,23,12.96,12.96,12.93,12.94,219
20160701|2015-07-23 10:00,23,12.96,13.02,12.96,12.99,14
20160701|2015-07-23 10:30,23,12.99,13.01,12.97,13.01,22
20160701|2015-07-23 11:00,23,13.02,13.02,12.96,12.98,128
20160701|2015-07-23 11:30,23,12.97,13,12.97,13,530
20160701|2015-07-24 02:30,24,13.01,13.05,13.01,13.05,27
20160701|2015-07-24 03:00,24,13.06,13.06,13.06,13.06,2
20160701|2015-07-24 03:30,24,13.09,13.09,13.09,13.09,2
20160701|2015-07-24 06:00,24,13.06,13.06,13.05,13.05,2
20160701|2015-07-24 06:30,24,13.05,13.06,13.05,13.06,16
20160701|2015-07-24 07:00,24,13,13.01,12.91,12.92,106
20160701|2015-07-24 07:30,24,12.93,12.93,12.87,12.89,81
20160701|2015-07-24 08:00,24,12.88,12.88,12.84,12.84,41
20160701|2015-07-24 08:30,24,12.84,12.84,12.83,12.83,3
20160701|2015-07-24 09:00,24,12.84,12.85,12.76,12.76,155
20160701|2015-07-24 09:30,24,12.76,12.76,12.72,12.74,436
20160701|2015-07-24 10:00,24,12.76,12.79,12.76,12.77,67
20160701|2015-07-24 10:30,24,12.78,12.84,12.78,12.84,39
20160701|2015-07-24 11:00,24,12.8,12.83,12.78,12.82,107
20160701|2015-07-24 11:30,24,12.81,12.81,12.76,12.76,143
20160701|2015-07-27 02:30,27,12.88,12.9,12.76,12.8,12
20160701|2015-07-27 03:00,27,12.82,12.85,12.82,12.85,22
20160701|2015-07-27 03:30,27,12.86,12.86,12.86,12.86,10
20160701|2015-07-27 04:00,27,12.85,12.89,12.85,12.88,192
20160701|2015-07-27 04:30,27,12.88,12.88,12.88,12.88,20
20160701|2015-07-27 05:00,27,12.88,12.88,12.87,12.87,81
20160701|2015-07-27 05:30,27,12.86,12.87,12.83,12.86,134
20160701|2015-07-27 06:00,27,12.86,12.86,12.83,12.83,3
20160701|2015-07-27 06:30,27,12.83,12.83,12.79,12.8,98
20160701|2015-07-27 07:00,27,12.78,12.78,12.69,12.69,141
20160701|2015-07-27 07:30,27,12.72,12.75,12.71,12.74,34
20160701|2015-07-27 08:00,27,12.75,12.78,12.75,12.76,20
20160701|2015-07-27 08:30,27,12.77,12.81,12.77,12.8,15
20160701|2015-07-27 09:00,27,12.8,12.8,12.77,12.77,18
20160701|2015-07-27 09:30,27,12.8,12.82,12.8,12.82,101
20160701|2015-07-27 10:00,27,12.83,12.84,12.82,12.83,25
20160701|2015-07-27 10:30,27,12.82,12.82,12.78,12.78,13
20160701|2015-07-27 11:00,27,12.8,12.82,12.73,12.73,80
20160701|2015-07-27 11:30,27,12.74,12.74,12.68,12.68,162
20160701|2015-07-28 02:30,28,12.7,12.7,12.7,12.7,13
20160701|2015-07-28 03:00,28,12.74,12.75,12.74,12.75,2
20160701|2015-07-28 04:00,28,12.75,12.75,12.75,12.75,1
20160701|2015-07-28 05:00,28,12.76,12.77,12.76,12.77,3
20160701|2015-07-28 06:00,28,12.73,12.74,12.72,12.72,41
20160701|2015-07-28 06:30,28,12.75,12.76,12.75,12.76,5
20160701|2015-07-28 07:00,28,12.77,12.79,12.77,12.78,40
20160701|2015-07-28 07:30,28,12.72,12.74,12.71,12.72,21
20160701|2015-07-28 08:00,28,12.72,12.77,12.71,12.77,31
20160701|2015-07-28 08:30,28,12.72,12.72,12.69,12.69,43
20160701|2015-07-28 09:00,28,12.7,12.7,12.65,12.66,120
20160701|2015-07-28 09:30,28,12.68,12.7,12.67,12.67,37
20160701|2015-07-28 10:00,28,12.67,12.68,12.66,12.68,27
20160701|2015-07-28 10:30,28,12.67,12.67,12.67,12.67,13
20160701|2015-07-28 11:00,28,12.65,12.65,12.61,12.61,128
20160701|2015-07-28 11:30,28,12.62,12.63,12.57,12.58,215
20160701|2015-07-29 02:30,29,12.78,12.78,12.68,12.69,198
20160701|2015-07-29 03:00,29,12.7,12.72,12.7,12.72,20
20160701|2015-07-29 03:30,29,12.73,12.73,12.73,12.73,1
20160701|2015-07-29 04:00,29,12.77,12.79,12.77,12.79,6
20160701|2015-07-29 05:00,29,12.77,12.77,12.77,12.77,2
20160701|2015-07-29 05:30,29,12.73,12.73,12.73,12.73,11
20160701|2015-07-29 06:00,29,12.73,12.73,12.73,12.73,25
20160701|2015-07-29 06:30,29,12.73,12.73,12.65,12.65,172
20160701|2015-07-29 07:00,29,12.69,12.74,12.69,12.74,24
20160701|2015-07-29 07:30,29,12.73,12.77,12.73,12.76,28
20160701|2015-07-29 08:00,29,12.75,12.75,12.72,12.73,5
20160701|2015-07-29 08:30,29,12.74,12.74,12.7,12.73,13
20160701|2015-07-29 09:00,29,12.72,12.72,12.71,12.72,8
20160701|2015-07-29 09:30,29,12.71,12.91,12.71,12.85,851
20160701|2015-07-29 10:00,29,12.84,12.87,12.79,12.82,198
20160701|2015-07-29 10:30,29,12.81,12.81,12.78,12.8,339
20160701|2015-07-29 11:00,29,12.8,12.81,12.79,12.8,150
20160701|2015-07-29 11:30,29,12.8,12.8,12.72,12.75,517
20160701|2015-07-30 02:30,30,12.82,12.85,12.79,12.85,30
20160701|2015-07-30 03:30,30,12.84,12.84,12.84,12.84,1
20160701|2015-07-30 04:00,30,12.82,12.83,12.82,12.83,27
20160701|2015-07-30 04:30,30,12.83,12.83,12.83,12.83,73
20160701|2015-07-30 05:30,30,12.82,12.82,12.81,12.81,3
20160701|2015-07-30 06:00,30,12.82,12.82,12.79,12.79,54
20160701|2015-07-30 06:30,30,12.84,12.84,12.77,12.83,42
20160701|2015-07-30 07:00,30,12.77,12.85,12.76,12.77,44
20160701|2015-07-30 07:30,30,12.79,12.79,12.73,12.76,182
20160701|2015-07-30 08:00,30,12.77,12.8,12.77,12.8,39
20160701|2015-07-30 08:30,30,12.8,12.83,12.79,12.82,95
20160701|2015-07-30 09:00,30,12.81,12.81,12.76,12.77,101
20160701|2015-07-30 09:30,30,12.79,12.79,12.73,12.75,129
20160701|2015-07-30 10:00,30,12.75,12.76,12.73,12.73,101
20160701|2015-07-30 10:30,30,12.74,12.75,12.73,12.75,72
20160701|2015-07-30 11:00,30,12.72,12.74,12.64,12.65,594
20160701|2015-07-30 11:30,30,12.65,12.66,12.63,12.65,225
20160701|2015-07-31 02:30,31,12.64,12.64,12.64,12.64,4
20160701|2015-07-31 03:00,31,12.65,12.65,12.65,12.65,1
20160701|2015-07-31 04:00,31,12.65,12.65,12.65,12.65,1
20160701|2015-07-31 05:00,31,12.66,12.66,12.66,12.66,5
20160701|2015-07-31 05:30,31,12.66,12.66,12.66,12.66,1
20160701|2015-07-31 06:00,31,12.66,12.66,12.65,12.65,2
20160701|2015-07-31 06:30,31,12.66,12.67,12.61,12.63,57
20160701|2015-07-31 07:30,31,12.68,12.69,12.66,12.66,27
20160701|2015-07-31 08:00,31,12.65,12.69,12.64,12.66,131
20160701|2015-07-31 08:30,31,12.64,12.64,12.57,12.57,107
20160701|2015-07-31 09:00,31,12.56,12.57,12.55,12.57,57
20160701|2015-07-31 09:30,31,12.57,12.62,12.56,12.62,161
20160701|2015-07-31 10:00,31,12.61,12.69,12.61,12.67,462
20160701|2015-07-31 10:30,31,12.65,12.65,12.61,12.61,20
20160701|2015-07-31 11:00,31,12.6,12.6,12.57,12.58,70
20160701|2015-07-31 11:30,31,12.58,12.58,12.51,12.56,408
20160701|2015-08-03 02:30,3,12.55,12.55,12.5,12.53,37
20160701|2015-08-03 03:00,3,12.5,12.5,12.48,12.48,54
20160701|2015-08-03 03:30,3,12.48,12.5,12.48,12.48,26
20160701|2015-08-03 05:00,3,12.48,12.49,12.48,12.49,21
20160701|2015-08-03 05:30,3,12.49,12.49,12.48,12.48,64
20160701|2015-08-03 06:00,3,12.47,12.47,12.47,12.47,2
20160701|2015-08-03 06:30,3,12.47,12.47,12.43,12.43,114
20160701|2015-08-03 07:00,3,12.42,12.43,12.37,12.37,130
20160701|2015-08-03 07:30,3,12.36,12.38,12.34,12.34,109
20160701|2015-08-03 08:00,3,12.37,12.38,12.36,12.36,12
20160701|2015-08-03 08:30,3,12.37,12.41,12.37,12.4,73
20160701|2015-08-03 09:00,3,12.39,12.42,12.37,12.37,44
20160701|2015-08-03 09:30,3,12.4,12.41,12.37,12.38,44
20160701|2015-08-03 10:00,3,12.36,12.41,12.36,12.41,102
20160701|2015-08-03 10:30,3,12.41,12.41,12.4,12.4,7
20160701|2015-08-03 11:00,3,12.4,12.4,12.37,12.38,63
20160701|2015-08-03 11:30,3,12.38,12.38,12.32,12.32,264
20160701|2015-08-04 02:30,4,12.32,12.34,12.32,12.34,17
20160701|2015-08-04 03:00,4,12.34,12.34,12.34,12.34,30
20160701|2015-08-04 03:30,4,12.36,12.36,12.35,12.36,43
20160701|2015-08-04 04:30,4,12.36,12.37,12.34,12.34,7
20160701|2015-08-04 05:00,4,12.36,12.41,12.36,12.41,48
20160701|2015-08-04 05:30,4,12.41,12.41,12.37,12.4,19
20160701|2015-08-04 06:00,4,12.39,12.39,12.39,12.39,10
20160701|2015-08-04 06:30,4,12.4,12.4,12.37,12.37,92
20160701|2015-08-04 07:00,4,12.36,12.36,12.29,12.29,130
20160701|2015-08-04 07:30,4,12.29,12.3,12.28,12.28,175
20160701|2015-08-04 08:00,4,12.26,12.29,12.26,12.28,8
20160701|2015-08-04 08:30,4,12.29,12.3,12.28,12.3,225
20160701|2015-08-04 09:00,4,12.3,12.37,12.3,12.35,76
20160701|2015-08-04 09:30,4,12.35,12.36,12.32,12.32,42
20160701|2015-08-04 10:00,4,12.32,12.34,12.32,12.34,4
20160701|2015-08-04 10:30,4,12.36,12.41,12.34,12.37,68
20160701|2015-08-04 11:00,4,12.37,12.38,12.37,12.37,17
20160701|2015-08-04 11:30,4,12.37,12.42,12.35,12.4,376
20160701|2015-08-05 02:30,5,12.42,12.42,12.42,12.42,10
20160701|2015-08-05 03:00,5,12.42,12.42,12.42,12.42,6
20160701|2015-08-05 03:30,5,12.39,12.39,12.39,12.39,5
20160701|2015-08-05 04:00,5,12.35,12.35,12.35,12.35,4
20160701|2015-08-05 05:30,5,12.39,12.39,12.39,12.39,3
20160701|2015-08-05 06:00,5,12.38,12.38,12.37,12.37,7
20160701|2015-08-05 07:00,5,12.35,12.4,12.35,12.36,82
20160701|2015-08-05 07:30,5,12.34,12.37,12.34,12.37,26
20160701|2015-08-05 08:00,5,12.36,12.36,12.32,12.32,128
20160701|2015-08-05 08:30,5,12.32,12.32,12.27,12.29,453
20160701|2015-08-05 09:00,5,12.29,12.3,12.28,12.29,25
20160701|2015-08-05 09:30,5,12.29,12.31,12.29,12.31,36
20160701|2015-08-05 10:00,5,12.31,12.32,12.27,12.29,47
20160701|2015-08-05 10:30,5,12.29,12.29,12.26,12.27,71
20160701|2015-08-05 11:00,5,12.27,12.27,12.24,12.24,46
20160701|2015-08-05 11:30,5,12.23,12.23,12.18,12.19,548
20160701|2015-08-06 02:30,6,12.14,12.15,12.09,12.12,36
20160701|2015-08-06 03:00,6,12.11,12.13,12.11,12.12,21
20160701|2015-08-06 03:30,6,12.12,12.13,12.12,12.13,9
20160701|2015-08-06 04:00,6,12.16,12.16,12.16,12.16,17
20160701|2015-08-06 04:30,6,12.13,12.13,12.13,12.13,1
20160701|2015-08-06 05:30,6,12.15,12.18,12.15,12.17,41
20160701|2015-08-06 06:00,6,12.16,12.16,12.14,12.14,7
20160701|2015-08-06 06:30,6,12.13,12.15,12.13,12.15,31
20160701|2015-08-06 07:00,6,12.13,12.17,12.08,12.08,150
20160701|2015-08-06 07:30,6,12.08,12.17,12.07,12.16,139
20160701|2015-08-06 08:00,6,12.16,12.19,12.16,12.18,102
20160701|2015-08-06 08:30,6,12.17,12.17,12.11,12.12,42
20160701|2015-08-06 09:00,6,12.13,12.13,12.09,12.1,53
20160701|2015-08-06 09:30,6,12.08,12.1,12.05,12.06,162
20160701|2015-08-06 10:00,6,12.05,12.07,12.02,12.03,111
20160701|2015-08-06 10:30,6,12.02,12.04,12,12.01,252
20160701|2015-08-06 11:00,6,12.04,12.04,12,12,144
20160701|2015-08-06 11:30,6,12.01,12.04,11.98,12.04,111
20160701|2015-08-07 02:30,7,12.02,12.07,12.02,12.05,88
20160701|2015-08-07 03:00,7,12.07,12.09,12.07,12.09,37
20160701|2015-08-07 03:30,7,12.09,12.11,12.09,12.1,15
20160701|2015-08-07 04:00,7,12.12,12.12,12.12,12.12,57
20160701|2015-08-07 04:30,7,12.1,12.1,12.1,12.1,12
20160701|2015-08-07 05:00,7,12.13,12.16,12.13,12.16,57
20160701|2015-08-07 05:30,7,12.19,12.2,12.19,12.19,9
20160701|2015-08-07 06:30,7,12.13,12.13,12.13,12.13,5
20160701|2015-08-07 07:00,7,12.12,12.17,12.12,12.13,151
20160701|2015-08-07 07:30,7,12.13,12.13,12.03,12.08,615
20160701|2015-08-07 08:00,7,12.11,12.16,12.08,12.14,122
20160701|2015-08-07 08:30,7,12.14,12.19,12.14,12.19,140
20160701|2015-08-07 09:00,7,12.21,12.23,12.19,12.21,169
20160701|2015-08-07 09:30,7,12.18,12.21,12.17,12.19,309
20160701|2015-08-07 10:00,7,12.21,12.21,12.17,12.17,144
20160701|2015-08-07 10:30,7,12.17,12.18,12.14,12.15,82
20160701|2015-08-07 11:00,7,12.11,12.12,12.06,12.08,274
20160701|2015-08-07 11:30,7,12.09,12.11,12.06,12.11,165
20160701|2015-08-10 02:30,10,12.09,12.09,11.99,12.01,16
20160701|2015-08-10 03:00,10,12.02,12.04,12.02,12.04,21
20160701|2015-08-10 04:00,10,12.04,12.05,12.04,12.05,4
20160701|2015-08-10 04:30,10,12.02,12.02,12,12,3
20160701|2015-08-10 05:00,10,12.02,12.02,12.02,12.02,2
20160701|2015-08-10 06:00,10,12.04,12.04,12.04,12.04,1
20160701|2015-08-10 06:30,10,12.04,12.04,12.03,12.03,33
20160701|2015-08-10 07:00,10,12.02,12.02,11.98,11.98,8
20160701|2015-08-10 07:30,10,11.99,11.99,11.97,11.98,25
20160701|2015-08-10 08:00,10,11.99,12,11.94,11.94,63
20160701|2015-08-10 08:30,10,11.94,11.96,11.93,11.95,38
20160701|2015-08-10 09:00,10,11.94,11.95,11.94,11.95,8
20160701|2015-08-10 09:30,10,11.95,11.95,11.91,11.94,309
20160701|2015-08-10 10:00,10,11.94,11.95,11.9,11.9,233
20160701|2015-08-10 10:30,10,11.91,11.92,11.88,11.89,183
20160701|2015-08-10 11:00,10,11.91,12,11.91,11.99,72
20160701|2015-08-10 11:30,10,12,12.09,11.94,12.09,262
20160701|2015-08-11 02:30,11,12.1,12.15,12.09,12.15,116
20160701|2015-08-11 03:00,11,12.15,12.17,12.14,12.17,16
20160701|2015-08-11 04:00,11,12.14,12.14,12.12,12.12,33
20160701|2015-08-11 04:30,11,12.12,12.14,12.12,12.14,20
20160701|2015-08-11 05:00,11,12.13,12.13,12.13,12.13,13
20160701|2015-08-11 05:30,11,12.11,12.11,12.1,12.1,50
20160701|2015-08-11 06:00,11,12.15,12.15,12.15,12.15,25
20160701|2015-08-11 06:30,11,12.14,12.18,12.14,12.17,41
20160701|2015-08-11 07:00,11,12.11,12.12,12.08,12.09,47
20160701|2015-08-11 07:30,11,12.08,12.11,12.05,12.06,63
20160701|2015-08-11 08:00,11,12.02,12.02,12.01,12.01,37
20160701|2015-08-11 08:30,11,12,12.02,11.94,11.95,102
20160701|2015-08-11 09:00,11,11.96,11.96,11.92,11.94,101
20160701|2015-08-11 09:30,11,11.92,11.95,11.92,11.95,11
20160701|2015-08-11 10:00,11,11.95,12.04,11.95,11.99,97
20160701|2015-08-11 10:30,11,12.01,12.03,12,12,6
20160701|2015-08-11 11:00,11,12.13,12.13,12.11,12.13,75
20160701|2015-08-11 11:30,11,12.13,12.14,12.08,12.11,185
20160701|2015-08-12 02:30,12,12.13,12.16,12.11,12.13,26
20160701|2015-08-12 03:00,12,12.14,12.14,12.14,12.14,5
20160701|2015-08-12 03:30,12,12.15,12.16,12.15,12.16,15
20160701|2015-08-12 04:00,12,12.16,12.17,12.16,12.17,5
20160701|2015-08-12 05:00,12,12.16,12.18,12.16,12.18,86
20160701|2015-08-12 07:00,12,12.13,12.13,12.13,12.13,2
20160701|2015-08-12 07:30,12,12.14,12.16,12.12,12.12,142
20160701|2015-08-12 08:00,12,12.14,12.15,12.04,12.06,250
20160701|2015-08-12 08:30,12,12.04,12.07,12.03,12.03,102
20160701|2015-08-12 09:00,12,12.04,12.06,12.03,12.03,113
20160701|2015-08-12 09:30,12,12.03,12.06,12.03,12.06,105
20160701|2015-08-12 10:00,12,12.04,12.12,12.04,12.12,38
20160701|2015-08-12 10:30,12,12.09,12.09,12.07,12.09,25
20160701|2015-08-12 11:00,12,12.07,12.07,11.97,11.99,348
20160701|2015-08-12 11:30,12,11.97,12.07,11.93,12.07,314
20160701|2015-08-13 02:30,13,12.09,12.09,12.06,12.07,39
20160701|2015-08-13 03:00,13,12.09,12.09,12.09,12.09,1
20160701|2015-08-13 04:00,13,12.11,12.11,12.11,12.11,1
20160701|2015-08-13 04:30,13,12.13,12.15,12.13,12.15,19
20160701|2015-08-13 05:00,13,12.13,12.13,12.13,12.13,1
20160701|2015-08-13 05:30,13,12.1,12.1,12.1,12.1,1
20160701|2015-08-13 06:30,13,12.09,12.09,12.04,12.09,74
20160701|2015-08-13 07:00,13,12.07,12.13,12.07,12.09,51
20160701|2015-08-13 07:30,13,12.12,12.12,12.11,12.11,4
20160701|2015-08-13 08:00,13,12.12,12.13,12.11,12.12,33
20160701|2015-08-13 08:30,13,12.12,12.12,12.1,12.1,34
20160701|2015-08-13 09:00,13,12.07,12.07,12.06,12.07,70
20160701|2015-08-13 09:30,13,12.1,12.1,12.04,12.05,306
20160701|2015-08-13 10:00,13,12.04,12.04,11.95,11.95,726
20160701|2015-08-13 10:30,13,11.95,11.98,11.95,11.98,225
20160701|2015-08-13 11:00,13,11.98,11.99,11.95,11.97,25
20160701|2015-08-13 11:30,13,11.99,12.02,11.96,12.01,178
20160701|2015-08-14 02:30,14,11.97,12.04,11.97,12.04,28
20160701|2015-08-14 03:00,14,12.03,12.03,12.03,12.03,1
20160701|2015-08-14 04:00,14,12.05,12.06,12.05,12.06,18
20160701|2015-08-14 05:30,14,11.96,11.97,11.96,11.97,2
20160701|2015-08-14 06:00,14,11.95,11.95,11.92,11.95,82
20160701|2015-08-14 06:30,14,11.95,11.96,11.95,11.95,40
20160701|2015-08-14 07:00,14,11.94,11.99,11.94,11.99,6
20160701|2015-08-14 07:30,14,11.98,12.01,11.98,12.01,6
20160701|2015-08-14 08:00,14,12,12,11.92,11.94,105
20160701|2015-08-14 08:30,14,11.96,12.02,11.95,12.01,27
20160701|2015-08-14 09:00,14,12.02,12.02,11.98,12.01,185
20160701|2015-08-14 09:30,14,12.03,12.08,12.03,12.04,148
20160701|2015-08-14 10:00,14,12.06,12.07,12.05,12.07,47
20160701|2015-08-14 10:30,14,12.08,12.08,12.05,12.08,19
20160701|2015-08-14 11:00,14,12.06,12.06,12.03,12.03,11
20160701|2015-08-14 11:30,14,12.05,12.08,12.03,12.08,136
20160701|2015-08-17 02:30,17,12.06,12.06,12.04,12.06,132
20160701|2015-08-17 03:00,17,12.04,12.04,11.94,11.95,58
20160701|2015-08-17 03:30,17,11.96,11.97,11.96,11.97,2
20160701|2015-08-17 04:00,17,11.96,11.96,11.95,11.95,3
20160701|2015-08-17 05:30,17,11.99,11.99,11.99,11.99,2
20160701|2015-08-17 07:00,17,11.98,12.01,11.98,11.98,84
20160701|2015-08-17 07:30,17,11.99,12.02,11.99,12.02,11
20160701|2015-08-17 08:00,17,12.01,12.01,11.98,11.98,93
20160701|2015-08-17 08:30,17,11.99,12,11.97,12,42
20160701|2015-08-17 09:00,17,12.02,12.03,12.02,12.03,14
20160701|2015-08-17 09:30,17,12.04,12.04,12.04,12.04,3
20160701|2015-08-17 10:30,17,12.01,12.02,12.01,12.02,8
20160701|2015-08-17 11:00,17,12.03,12.03,12,12.02,6
20160701|2015-08-17 11:30,17,12.01,12.09,12.01,12.09,187
20160701|2015-08-18 02:30,18,12,12.03,11.92,11.94,155
20160701|2015-08-18 03:00,18,11.94,11.99,11.94,11.99,9
20160701|2015-08-18 03:30,18,11.99,12,11.99,12,21
20160701|2015-08-18 04:00,18,12,12,12,12,2
20160701|2015-08-18 04:30,18,12,12,11.97,11.97,15
20160701|2015-08-18 05:30,18,12,12,12,12,1
20160701|2015-08-18 06:00,18,12.02,12.02,12.01,12.01,3
20160701|2015-08-18 06:30,18,12.01,12.05,12.01,12.04,68
20160701|2015-08-18 07:00,18,12.04,12.04,12.03,12.03,34
20160701|2015-08-18 07:30,18,12.03,12.04,12,12.01,11
20160701|2015-08-18 08:00,18,12.02,12.02,11.98,12,32
20160701|2015-08-18 08:30,18,12,12,11.98,12,13
20160701|2015-08-18 09:00,18,12,12.01,12,12.01,11
20160701|2015-08-18 09:30,18,12.02,12.18,12.02,12.14,111
20160701|2015-08-18 10:00,18,12.14,12.24,12.14,12.23,73
20160701|2015-08-18 10:30,18,12.24,12.28,12.23,12.23,158
20160701|2015-08-18 11:00,18,12.23,12.23,12.17,12.17,35
20160701|2015-08-18 11:30,18,12.18,12.23,12.16,12.17,91
20160701|2015-08-19 02:30,19,12.16,12.17,12.15,12.15,40
20160701|2015-08-19 03:00,19,12.16,12.16,12.15,12.15,113
20160701|2015-08-19 03:30,19,12.14,12.15,12.14,12.15,31
20160701|2015-08-19 04:00,19,12.14,12.16,12.14,12.16,196
20160701|2015-08-19 04:30,19,12.15,12.17,12.15,12.17,25
20160701|2015-08-19 05:00,19,12.17,12.18,12.17,12.18,4
20160701|2015-08-19 05:30,19,12.19,12.19,12.19,12.19,5
20160701|2015-08-19 06:00,19,12.18,12.18,12.16,12.16,17
20160701|2015-08-19 06:30,19,12.17,12.17,12.17,12.17,23
20160701|2015-08-19 07:00,19,12.17,12.18,12.13,12.14,80
20160701|2015-08-19 07:30,19,12.15,12.15,12.1,12.1,200
20160701|2015-08-19 08:00,19,12.1,12.1,12.08,12.1,81
20160701|2015-08-19 08:30,19,12.1,12.13,12.1,12.13,67
20160701|2015-08-19 09:00,19,12.13,12.13,12.1,12.12,54
20160701|2015-08-19 09:30,19,12.12,12.12,12.1,12.1,51
20160701|2015-08-19 10:00,19,12.09,12.09,12.07,12.08,89
20160701|2015-08-19 10:30,19,12.07,12.08,12.04,12.04,106
20160701|2015-08-19 11:00,19,12.06,12.08,12.05,12.05,40
20160701|2015-08-19 11:30,19,12.07,12.07,12.01,12.05,348
20160701|2015-08-20 02:30,20,12.06,12.07,12.05,12.06,80
20160701|2015-08-20 03:00,20,12.04,12.04,12.03,12.04,34
20160701|2015-08-20 03:30,20,12.03,12.03,12.03,12.03,17
20160701|2015-08-20 05:00,20,12.03,12.04,12.03,12.03,9
20160701|2015-08-20 05:30,20,12.01,12.01,11.97,11.97,40
20160701|2015-08-20 06:00,20,11.95,11.96,11.95,11.96,6
20160701|2015-08-20 06:30,20,11.96,11.96,11.94,11.94,35
20160701|2015-08-20 07:00,20,11.94,11.94,11.88,11.9,290
20160701|2015-08-20 07:30,20,11.91,11.94,11.91,11.92,114
20160701|2015-08-20 08:00,20,11.91,11.94,11.88,11.91,98
20160701|2015-08-20 08:30,20,11.93,11.97,11.93,11.96,81
20160701|2015-08-20 09:00,20,11.95,11.98,11.92,11.98,51
20160701|2015-08-20 09:30,20,11.99,12,11.96,11.98,208
20160701|2015-08-20 10:00,20,12,12.05,12,12.04,138
20160701|2015-08-20 10:30,20,12.04,12.08,12.04,12.05,44
20160701|2015-08-20 11:00,20,12.06,12.07,12.04,12.04,134
20160701|2015-08-20 11:30,20,12.05,12.06,12.03,12.06,216
20160701|2015-08-21 02:30,21,12.07,12.07,12.04,12.04,61
20160701|2015-08-21 03:00,21,12.03,12.03,11.99,11.99,11
20160701|2015-08-21 04:00,21,12.01,12.01,12.01,12.01,2
20160701|2015-08-21 04:30,21,12,12,11.99,11.99,42
20160701|2015-08-21 05:30,21,11.97,11.97,11.97,11.97,4
20160701|2015-08-21 06:30,21,11.99,11.99,11.99,11.99,9
20160701|2015-08-21 07:00,21,12.02,12.03,11.95,11.96,109
20160701|2015-08-21 07:30,21,12,12.02,12,12,9
20160701|2015-08-21 08:00,21,12,12,11.98,11.98,5
20160701|2015-08-21 08:30,21,11.95,11.96,11.95,11.95,19
20160701|2015-08-21 09:00,21,11.95,11.96,11.9,11.91,53
20160701|2015-08-21 09:30,21,11.9,11.92,11.82,11.84,149
20160701|2015-08-21 10:00,21,11.83,11.85,11.8,11.81,411
20160701|2015-08-21 10:30,21,11.81,11.81,11.81,11.81,10
20160701|2015-08-21 11:00,21,11.82,11.86,11.82,11.86,231
20160701|2015-08-21 11:30,21,11.83,11.84,11.8,11.8,261
20160701|2015-08-24 02:30,24,11.75,11.76,11.58,11.68,1063
20160701|2015-08-24 03:00,24,11.66,11.67,11.66,11.66,23
20160701|2015-08-24 04:00,24,11.63,11.63,11.63,11.63,2
20160701|2015-08-24 04:30,24,11.63,11.63,11.63,11.63,6
20160701|2015-08-24 05:00,24,11.62,11.63,11.61,11.62,29
20160701|2015-08-24 05:30,24,11.61,11.63,11.6,11.63,25
20160701|2015-08-24 06:00,24,11.62,11.62,11.6,11.6,2
20160701|2015-08-24 06:30,24,11.62,11.62,11.58,11.58,61
20160701|2015-08-24 07:00,24,11.57,11.64,11.54,11.64,83
20160701|2015-08-24 07:30,24,11.65,11.65,11.61,11.63,83
20160701|2015-08-24 08:00,24,11.62,11.63,11.54,11.54,126
20160701|2015-08-24 08:30,24,11.53,11.61,11.5,11.59,118
20160701|2015-08-24 09:00,24,11.6,11.66,11.58,11.65,213
20160701|2015-08-24 09:30,24,11.65,11.66,11.62,11.63,98
20160701|2015-08-24 10:00,24,11.63,11.64,11.63,11.64,77
20160701|2015-08-24 10:30,24,11.64,11.67,11.61,11.67,64
20160701|2015-08-24 11:00,24,11.68,11.69,11.68,11.69,16
20160701|2015-08-24 11:30,24,11.7,11.75,11.7,11.72,117
20160701|2015-08-25 02:30,25,11.83,11.89,11.82,11.89,58
20160701|2015-08-25 03:00,25,11.9,11.93,11.9,11.93,30
20160701|2015-08-25 03:30,25,11.93,11.94,11.92,11.94,24
20160701|2015-08-25 04:00,25,11.95,11.98,11.95,11.98,14
20160701|2015-08-25 04:30,25,11.94,11.94,11.91,11.93,20
20160701|2015-08-25 05:00,25,11.92,11.92,11.91,11.91,11
20160701|2015-08-25 05:30,25,11.9,11.9,11.89,11.89,21
20160701|2015-08-25 06:30,25,11.88,11.88,11.86,11.86,59
20160701|2015-08-25 07:00,25,11.88,11.91,11.88,11.9,176
20160701|2015-08-25 07:30,25,11.93,11.95,11.91,11.93,48
20160701|2015-08-25 08:00,25,11.91,11.91,11.88,11.88,4
20160701|2015-08-25 08:30,25,11.87,11.89,11.78,11.78,74
20160701|2015-08-25 09:00,25,11.82,11.86,11.81,11.86,33
20160701|2015-08-25 09:30,25,11.85,11.86,11.82,11.82,8
20160701|2015-08-25 10:00,25,11.83,11.83,11.83,11.83,4
20160701|2015-08-25 10:30,25,11.86,11.88,11.84,11.85,170
20160701|2015-08-25 11:00,25,11.86,11.87,11.86,11.87,10
20160701|2015-08-25 11:30,25,11.85,11.91,11.84,11.91,449
20160701|2015-08-26 02:30,26,11.92,11.92,11.78,11.8,308
20160701|2015-08-26 03:00,26,11.79,11.8,11.79,11.8,12
20160701|2015-08-26 03:30,26,11.8,11.81,11.8,11.81,25
20160701|2015-08-26 04:00,26,11.82,11.82,11.78,11.78,5
20160701|2015-08-26 04:30,26,11.79,11.79,11.77,11.77,26
20160701|2015-08-26 06:00,26,11.8,11.82,11.8,11.82,9
20160701|2015-08-26 06:30,26,11.82,11.82,11.8,11.8,17
20160701|2015-08-26 07:00,26,11.76,11.9,11.76,11.87,73
20160701|2015-08-26 07:30,26,11.84,11.86,11.73,11.73,677
20160701|2015-08-26 08:00,26,11.73,11.8,11.73,11.78,35
20160701|2015-08-26 08:30,26,11.78,11.8,11.74,11.8,139
20160701|2015-08-26 09:00,26,11.8,11.8,11.73,11.74,429
20160701|2015-08-26 09:30,26,11.76,11.79,11.75,11.78,213
20160701|2015-08-26 10:00,26,11.79,11.79,11.73,11.78,449
20160701|2015-08-26 10:30,26,11.78,11.78,11.76,11.77,141
20160701|2015-08-26 11:00,26,11.8,11.82,11.8,11.81,66
20160701|2015-08-26 11:30,26,11.79,11.8,11.71,11.74,362
20160701|2015-08-27 02:30,27,11.82,11.82,11.78,11.78,54
20160701|2015-08-27 03:30,27,11.76,11.78,11.76,11.78,74
20160701|2015-08-27 04:00,27,11.81,11.86,11.81,11.86,70
20160701|2015-08-27 04:30,27,11.86,11.86,11.86,11.86,3
20160701|2015-08-27 05:30,27,11.83,11.83,11.82,11.82,145
20160701|2015-08-27 06:00,27,11.82,11.82,11.81,11.81,40
20160701|2015-08-27 07:00,27,11.83,11.85,11.82,11.85,832
20160701|2015-08-27 07:30,27,11.86,11.9,11.86,11.9,42
20160701|2015-08-27 08:00,27,11.89,11.94,11.89,11.94,172
20160701|2015-08-27 08:30,27,11.95,11.95,11.92,11.93,187
20160701|2015-08-27 09:00,27,11.93,11.99,11.92,11.95,179
20160701|2015-08-27 09:30,27,11.94,12,11.94,12,132
20160701|2015-08-27 10:00,27,12,12.01,11.97,12,134
20160701|2015-08-27 10:30,27,12,12,11.94,11.94,178
20160701|2015-08-27 11:00,27,11.99,12,11.98,11.98,160
20160701|2015-08-27 11:30,27,11.98,12.05,11.98,12.01,299
20160701|2015-08-28 02:30,28,12.01,12.06,11.99,12,58
20160701|2015-08-28 03:00,28,11.98,11.98,11.97,11.97,4
20160701|2015-08-28 03:30,28,11.97,12,11.97,12,128
20160701|2015-08-28 04:00,28,12,12,12,12,29
20160701|2015-08-28 04:30,28,12.02,12.06,12.02,12.06,36
20160701|2015-08-28 05:00,28,12.07,12.1,12.07,12.09,124
20160701|2015-08-28 05:30,28,12.08,12.08,12.06,12.06,3
20160701|2015-08-28 07:00,28,12.06,12.08,12.02,12.05,351
20160701|2015-08-28 07:30,28,12.06,12.07,12.05,12.06,127
20160701|2015-08-28 08:00,28,12.07,12.07,11.94,12.02,71
20160701|2015-08-28 08:30,28,12.04,12.08,11.99,12.06,309
20160701|2015-08-28 09:00,28,12.04,12.07,12.04,12.07,223
20160701|2015-08-28 09:30,28,12.03,12.03,11.98,11.98,13
20160701|2015-08-28 10:00,28,12.02,12.07,11.96,12.02,342
20160701|2015-08-28 10:30,28,11.99,11.99,11.97,11.97,28
20160701|2015-08-28 11:00,28,11.98,12.04,11.98,12.04,23
20160701|2015-08-28 11:30,28,12.03,12.1,12,12.05,347
20160701|2015-08-31 06:30,31,12.09,12.1,12.02,12.03,36
20160701|2015-08-31 07:00,31,12.01,12.06,11.96,12,74
20160701|2015-08-31 07:30,31,11.95,11.95,11.92,11.92,117
20160701|2015-08-31 08:00,31,11.93,11.94,11.82,11.82,81
20160701|2015-08-31 08:30,31,11.83,11.84,11.76,11.8,311
20160701|2015-08-31 09:00,31,11.8,11.85,11.78,11.84,121
20160701|2015-08-31 09:30,31,11.84,11.89,11.83,11.84,264
20160701|2015-08-31 10:00,31,11.84,11.91,11.84,11.9,61
20160701|2015-08-31 10:30,31,11.91,11.96,11.9,11.92,207
20160701|2015-08-31 11:00,31,11.96,11.98,11.95,11.96,110
20160701|2015-08-31 11:30,31,11.94,12.01,11.92,11.97,520
20160701|2015-09-01 02:30,1,12,12,11.91,11.91,17
20160701|2015-09-01 03:00,1,11.9,11.93,11.89,11.89,6
20160701|2015-09-01 03:30,1,11.89,11.92,11.87,11.92,10
20160701|2015-09-01 04:00,1,11.93,11.93,11.93,11.93,4
20160701|2015-09-01 04:30,1,11.97,11.97,11.97,11.97,1
20160701|2015-09-01 05:00,1,11.98,12,11.98,12,6
20160701|2015-09-01 05:30,1,12.01,12.01,11.96,11.96,6
20160701|2015-09-01 06:00,1,11.97,11.97,11.97,11.97,1
20160701|2015-09-01 06:30,1,11.93,11.95,11.93,11.95,4
20160701|2015-09-01 07:00,1,11.95,11.96,11.87,11.88,207
20160701|2015-09-01 07:30,1,11.88,11.91,11.88,11.91,186
20160701|2015-09-01 08:00,1,11.89,11.91,11.87,11.9,127
20160701|2015-09-01 08:30,1,11.91,11.92,11.88,11.9,225
20160701|2015-09-01 09:00,1,11.9,11.95,11.89,11.95,231
20160701|2015-09-01 09:30,1,11.95,11.96,11.91,11.93,76
20160701|2015-09-01 10:00,1,11.94,11.95,11.94,11.94,83
20160701|2015-09-01 10:30,1,11.95,11.97,11.94,11.94,155
20160701|2015-09-01 11:00,1,11.93,11.96,11.91,11.96,160
20160701|2015-09-01 11:30,1,11.96,11.97,11.87,11.87,203
20160701|2015-09-02 02:30,2,11.92,11.92,11.87,11.88,84
20160701|2015-09-02 03:00,2,11.89,11.89,11.88,11.88,47
20160701|2015-09-02 03:30,2,11.87,11.88,11.86,11.88,115
20160701|2015-09-02 04:00,2,11.87,11.87,11.85,11.85,18
20160701|2015-09-02 04:30,2,11.85,11.85,11.84,11.84,26
20160701|2015-09-02 05:30,2,11.9,11.9,11.9,11.9,1
20160701|2015-09-02 06:00,2,11.92,11.92,11.9,11.9,8
20160701|2015-09-02 06:30,2,11.9,12.02,11.88,11.98,183
20160701|2015-09-02 07:00,2,12,12.03,11.91,12.02,1049
20160701|2015-09-02 07:30,2,12.01,12.08,11.92,11.99,1416
20160701|2015-09-02 08:00,2,11.96,11.98,11.93,11.94,422
20160701|2015-09-02 08:30,2,11.94,11.95,11.92,11.92,256
20160701|2015-09-02 09:00,2,11.93,11.93,11.86,11.86,306
20160701|2015-09-02 09:30,2,11.86,11.88,11.8,11.84,436
20160701|2015-09-02 10:00,2,11.84,11.93,11.84,11.92,324
20160701|2015-09-02 10:30,2,11.91,11.94,11.89,11.9,141
20160701|2015-09-02 11:00,2,11.9,11.95,11.9,11.95,123
20160701|2015-09-02 11:30,2,11.95,11.95,11.89,11.89,425
20160701|2015-09-03 02:30,3,11.93,11.94,11.87,11.94,71
20160701|2015-09-03 03:00,3,11.95,11.95,11.95,11.95,2
20160701|2015-09-03 03:30,3,11.96,12.03,11.96,12.01,338
20160701|2015-09-03 04:00,3,12.02,12.04,12.02,12.04,42
20160701|2015-09-03 04:30,3,12.04,12.04,12.04,12.04,5
20160701|2015-09-03 05:00,3,12.04,12.06,12.04,12.06,150
20160701|2015-09-03 05:30,3,12.06,12.11,12.06,12.06,323
20160701|2015-09-03 06:00,3,12.06,12.06,12.03,12.03,109
20160701|2015-09-03 06:30,3,12.04,12.04,12,12,17
20160701|2015-09-03 07:00,3,12.01,12.01,11.93,11.99,182
20160701|2015-09-03 07:30,3,11.99,12.01,11.97,11.99,787
20160701|2015-09-03 08:00,3,12.02,12.03,11.98,12,345
20160701|2015-09-03 08:30,3,11.99,12.03,11.97,12.03,290
20160701|2015-09-03 09:00,3,12.03,12.08,12.03,12.08,165
20160701|2015-09-03 09:30,3,12.09,12.21,12.09,12.16,1887
20160701|2015-09-03 10:00,3,12.2,12.24,12.18,12.19,1036
20160701|2015-09-03 10:30,3,12.21,12.24,12.17,12.24,506
20160701|2015-09-03 11:00,3,12.25,12.25,12.23,12.23,155
20160701|2015-09-03 11:30,3,12.24,12.28,12.17,12.27,2422
20160701|2015-09-04 02:30,4,12.27,12.33,12.27,12.33,230
20160701|2015-09-04 03:00,4,12.33,12.4,12.33,12.39,538
20160701|2015-09-04 03:30,4,12.39,12.39,12.36,12.36,7
20160701|2015-09-04 04:00,4,12.36,12.38,12.36,12.37,9
20160701|2015-09-04 04:30,4,12.35,12.35,12.29,12.31,64
20160701|2015-09-04 05:00,4,12.36,12.36,12.31,12.31,7
20160701|2015-09-04 05:30,4,12.3,12.3,12.28,12.28,6
20160701|2015-09-04 06:00,4,12.33,12.36,12.33,12.35,89
20160701|2015-09-04 06:30,4,12.35,12.35,12.28,12.29,47
20160701|2015-09-04 07:00,4,12.28,12.37,12.28,12.37,298
20160701|2015-09-04 07:30,4,12.38,12.38,12.29,12.29,831
20160701|2015-09-04 08:00,4,12.33,12.36,12.32,12.34,315
20160701|2015-09-04 08:30,4,12.34,12.38,12.34,12.34,317
20160701|2015-09-04 09:00,4,12.36,12.39,12.34,12.39,252
20160701|2015-09-04 09:30,4,12.4,12.44,12.38,12.39,708
20160701|2015-09-04 10:00,4,12.4,12.42,12.33,12.34,558
20160701|2015-09-04 10:30,4,12.34,12.35,12.21,12.23,226
20160701|2015-09-04 11:00,4,12.21,12.32,12.18,12.32,37
20160701|2015-09-04 11:30,4,12.3,12.3,12.22,12.22,880
20160701|2015-09-08 02:30,8,12.22,12.34,12.18,12.23,181
20160701|2015-09-08 03:00,8,12.22,12.23,12.2,12.2,12
20160701|2015-09-08 03:30,8,12.26,12.28,12.2,12.26,263
20160701|2015-09-08 04:00,8,12.3,12.3,12.28,12.28,9
20160701|2015-09-08 05:00,8,12.27,12.27,12.27,12.27,1
20160701|2015-09-08 05:30,8,12.26,12.26,12.26,12.26,5
20160701|2015-09-08 06:00,8,12.28,12.3,12.28,12.29,17
20160701|2015-09-08 06:30,8,12.3,12.3,12.3,12.3,20
20160701|2015-09-08 07:00,8,12.33,12.38,12.28,12.29,75
20160701|2015-09-08 07:30,8,12.3,12.44,12.3,12.42,270
20160701|2015-09-08 08:00,8,12.34,12.35,12.32,12.35,78
20160701|2015-09-08 08:30,8,12.3,12.37,12.29,12.29,201
20160701|2015-09-08 09:00,8,12.31,12.34,12.26,12.27,146
20160701|2015-09-08 09:30,8,12.26,12.28,12.23,12.26,222
20160701|2015-09-08 10:00,8,12.26,12.31,12.25,12.31,225
20160701|2015-09-08 10:30,8,12.27,12.28,12.24,12.26,85
20160701|2015-09-08 11:00,8,12.29,12.31,12.29,12.3,29
20160701|2015-09-08 11:30,8,12.28,12.28,12.21,12.21,495
20160701|2015-09-09 02:30,9,12.23,12.4,12.23,12.3,283
20160701|2015-09-09 03:00,9,12.3,12.3,12.3,12.3,10
20160701|2015-09-09 03:30,9,12.32,12.32,12.32,12.32,4
20160701|2015-09-09 04:00,9,12.3,12.3,12.3,12.3,30
20160701|2015-09-09 04:30,9,12.3,12.3,12.29,12.3,8
20160701|2015-09-09 05:00,9,12.29,12.31,12.29,12.31,3
20160701|2015-09-09 05:30,9,12.3,12.31,12.3,12.3,18
20160701|2015-09-09 06:00,9,12.29,12.34,12.29,12.34,82
20160701|2015-09-09 06:30,9,12.35,12.36,12.28,12.29,483
20160701|2015-09-09 07:00,9,12.3,12.34,12.3,12.31,35
20160701|2015-09-09 07:30,9,12.31,12.31,12.24,12.28,270
20160701|2015-09-09 08:00,9,12.29,12.35,12.25,12.25,256
20160701|2015-09-09 08:30,9,12.27,12.39,12.27,12.36,233
20160701|2015-09-09 09:00,9,12.37,12.48,12.37,12.4,262
20160701|2015-09-09 09:30,9,12.43,12.43,12.39,12.39,17
20160701|2015-09-09 10:00,9,12.42,12.44,12.42,12.44,24
20160701|2015-09-09 10:30,9,12.41,12.45,12.37,12.45,309
20160701|2015-09-09 11:00,9,12.45,12.45,12.42,12.45,375
20160701|2015-09-09 11:30,9,12.46,12.52,12.46,12.5,397
20160701|2015-09-10 02:30,10,12.5,12.5,12.3,12.38,295
20160701|2015-09-10 03:00,10,12.38,12.38,12.38,12.38,10
20160701|2015-09-10 03:30,10,12.39,12.39,12.36,12.36,38
20160701|2015-09-10 04:00,10,12.35,12.36,12.33,12.36,16
20160701|2015-09-10 04:30,10,12.36,12.36,12.32,12.33,74
20160701|2015-09-10 05:00,10,12.34,12.34,12.31,12.34,16
20160701|2015-09-10 05:30,10,12.37,12.37,12.35,12.35,6
20160701|2015-09-10 06:00,10,12.31,12.31,12.28,12.29,24
20160701|2015-09-10 06:30,10,12.28,12.28,12.24,12.27,143
20160701|2015-09-10 07:00,10,12.25,12.25,12.11,12.11,654
20160701|2015-09-10 07:30,10,12.13,12.28,12.13,12.27,253
20160701|2015-09-10 08:00,10,12.26,12.32,12.23,12.24,419
20160701|2015-09-10 08:30,10,12.24,12.34,12.24,12.31,266
20160701|2015-09-10 09:00,10,12.31,12.31,12.25,12.25,529
20160701|2015-09-10 09:30,10,12.24,12.25,12.19,12.25,99
20160701|2015-09-10 10:00,10,12.25,12.25,12.22,12.25,204
20160701|2015-09-10 10:30,10,12.25,12.25,12.25,12.25,12
20160701|2015-09-10 11:00,10,12.25,12.27,12.25,12.26,50
20160701|2015-09-10 11:30,10,12.28,12.33,12.23,12.23,343
20160701|2015-09-11 02:30,11,12.25,12.28,12.22,12.27,128
20160701|2015-09-11 03:00,11,12.27,12.28,12.26,12.27,53
20160701|2015-09-11 03:30,11,12.28,12.31,12.28,12.31,5
20160701|2015-09-11 04:00,11,12.31,12.33,12.31,12.33,52
20160701|2015-09-11 04:30,11,12.31,12.33,12.31,12.33,9
20160701|2015-09-11 05:00,11,12.31,12.34,12.31,12.33,15
20160701|2015-09-11 05:30,11,12.33,12.36,12.33,12.36,6
20160701|2015-09-11 06:00,11,12.38,12.41,12.38,12.39,66
20160701|2015-09-11 06:30,11,12.35,12.35,12.34,12.34,107
20160701|2015-09-11 07:00,11,12.38,12.47,12.36,12.44,1032
20160701|2015-09-11 07:30,11,12.42,12.44,12.36,12.38,256
20160701|2015-09-11 08:00,11,12.38,12.42,12.38,12.42,675
20160701|2015-09-11 08:30,11,12.41,12.42,12.31,12.31,1376
20160701|2015-09-11 09:00,11,12.31,12.39,12.28,12.34,788
20160701|2015-09-11 09:30,11,12.34,12.34,12.24,12.24,1112
20160701|2015-09-11 10:00,11,12.23,12.25,12.16,12.2,444
20160701|2015-09-11 10:30,11,12.26,12.27,12.21,12.27,606
20160701|2015-09-11 11:00,11,12.27,12.33,12.25,12.33,526
20160701|2015-09-11 11:30,11,12.34,12.41,12.32,12.4,1509
20160701|2015-09-14 02:30,14,12.38,12.43,12.36,12.38,211
20160701|2015-09-14 03:00,14,12.42,12.45,12.42,12.44,142
20160701|2015-09-14 03:30,14,12.44,12.45,12.43,12.45,53
20160701|2015-09-14 04:00,14,12.41,12.41,12.41,12.41,1
20160701|2015-09-14 04:30,14,12.38,12.39,12.37,12.37,19
20160701|2015-09-14 05:00,14,12.37,12.37,12.35,12.35,125
20160701|2015-09-14 05:30,14,12.33,12.36,12.33,12.36,23
20160701|2015-09-14 06:00,14,12.37,12.37,12.35,12.35,110
20160701|2015-09-14 06:30,14,12.34,12.37,12.33,12.33,29
20160701|2015-09-14 07:00,14,12.38,12.38,12.34,12.37,157
20160701|2015-09-14 07:30,14,12.38,12.43,12.38,12.4,213
20160701|2015-09-14 08:00,14,12.43,12.46,12.42,12.43,141
20160701|2015-09-14 08:30,14,12.42,12.42,12.34,12.34,284
20160701|2015-09-14 09:00,14,12.34,12.38,12.32,12.38,199
20160701|2015-09-14 09:30,14,12.35,12.39,12.35,12.37,165
20160701|2015-09-14 10:00,14,12.36,12.36,12.29,12.29,158
20160701|2015-09-14 10:30,14,12.29,12.33,12.29,12.3,122
20160701|2015-09-14 11:00,14,12.3,12.3,12.25,12.28,498
20160701|2015-09-14 11:30,14,12.35,12.36,12.27,12.29,522
20160701|2015-09-15 02:30,15,12.3,12.36,12.3,12.36,153
20160701|2015-09-15 03:00,15,12.32,12.32,12.3,12.3,25
20160701|2015-09-15 03:30,15,12.31,12.31,12.31,12.31,5
20160701|2015-09-15 04:00,15,12.33,12.34,12.33,12.33,6
20160701|2015-09-15 04:30,15,12.33,12.33,12.33,12.33,3
20160701|2015-09-15 05:30,15,12.32,12.32,12.32,12.32,3
20160701|2015-09-15 07:00,15,12.26,12.26,12.2,12.22,942
20160701|2015-09-15 07:30,15,12.23,12.23,12.22,12.22,209
20160701|2015-09-15 08:00,15,12.22,12.24,12.17,12.18,647
20160701|2015-09-15 08:30,15,12.18,12.18,12.15,12.16,122
20160701|2015-09-15 09:00,15,12.15,12.18,12.15,12.16,43
20160701|2015-09-15 09:30,15,12.18,12.2,12.16,12.2,223
20160701|2015-09-15 10:00,15,12.2,12.23,12.17,12.22,136
20160701|2015-09-15 10:30,15,12.22,12.23,12.19,12.2,118
20160701|2015-09-15 11:00,15,12.21,12.23,12.2,12.22,38
20160701|2015-09-15 11:30,15,12.21,12.28,12.18,12.19,455
20160701|2015-09-16 02:30,16,12.24,12.24,12.19,12.22,58
20160701|2015-09-16 03:00,16,12.26,12.26,12.22,12.22,26
20160701|2015-09-16 03:30,16,12.24,12.25,12.24,12.25,3
20160701|2015-09-16 04:00,16,12.24,12.24,12.24,12.24,2
20160701|2015-09-16 05:00,16,12.22,12.22,12.19,12.2,6
20160701|2015-09-16 05:30,16,12.2,12.2,12.19,12.19,5
20160701|2015-09-16 06:00,16,12.19,12.19,12.1,12.14,52
20160701|2015-09-16 06:30,16,12.12,12.15,12.11,12.13,148
20160701|2015-09-16 07:00,16,12.15,12.19,12.14,12.15,176
20160701|2015-09-16 07:30,16,12.16,12.17,12.13,12.17,402
20160701|2015-09-16 08:00,16,12.17,12.23,12.17,12.2,120
20160701|2015-09-16 08:30,16,12.2,12.27,12.18,12.26,212
20160701|2015-09-16 09:00,16,12.26,12.29,12.26,12.27,226
20160701|2015-09-16 09:30,16,12.27,12.3,12.24,12.24,211
20160701|2015-09-16 10:00,16,12.26,12.26,12.21,12.25,138
20160701|2015-09-16 10:30,16,12.25,12.28,12.24,12.25,139
20160701|2015-09-16 11:00,16,12.25,12.26,12.17,12.22,208
20160701|2015-09-16 11:30,16,12.24,12.3,12.21,12.29,438
20160701|2015-09-16 12:00,16,12.31,12.31,12.31,12.31,28
20160701|2015-09-17 02:30,17,12.29,12.33,12.28,12.32,162
20160701|2015-09-17 03:00,17,12.33,12.39,12.33,12.39,191
20160701|2015-09-17 03:30,17,12.36,12.36,12.36,12.36,1
20160701|2015-09-17 04:00,17,12.33,12.37,12.32,12.35,12
20160701|2015-09-17 04:30,17,12.35,12.35,12.34,12.34,10
20160701|2015-09-17 05:30,17,12.38,12.38,12.35,12.37,11
20160701|2015-09-17 06:00,17,12.35,12.35,12.35,12.35,2
20160701|2015-09-17 06:30,17,12.35,12.35,12.33,12.33,6
20160701|2015-09-17 07:00,17,12.34,12.37,12.3,12.35,306
20160701|2015-09-17 07:30,17,12.35,12.35,12.24,12.24,304
20160701|2015-09-17 08:00,17,12.24,12.27,12.22,12.26,579
20160701|2015-09-17 08:30,17,12.27,12.3,12.23,12.26,592
20160701|2015-09-17 09:00,17,12.28,12.31,12.23,12.23,264
20160701|2015-09-17 09:30,17,12.24,12.27,12.23,12.25,134
20160701|2015-09-17 10:00,17,12.24,12.24,12.16,12.17,572
20160701|2015-09-17 10:30,17,12.15,12.16,12.08,12.13,269
20160701|2015-09-17 11:00,17,12.13,12.16,12.12,12.15,37
20160701|2015-09-17 11:30,17,12.13,12.17,12.09,12.09,263
20160701|2015-09-18 02:30,18,12.1,12.25,12.1,12.24,278
20160701|2015-09-18 03:00,18,12.25,12.25,12.2,12.2,34
20160701|2015-09-18 03:30,18,12.18,12.2,12.18,12.2,31
20160701|2015-09-18 04:00,18,12.21,12.22,12.21,12.21,15
20160701|2015-09-18 04:30,18,12.22,12.22,12.15,12.16,122
20160701|2015-09-18 05:00,18,12.15,12.15,12.08,12.09,131
20160701|2015-09-18 05:30,18,12.1,12.12,12.1,12.12,7
20160701|2015-09-18 06:00,18,12.12,12.12,12.11,12.11,5
20160701|2015-09-18 06:30,18,12.11,12.11,12.08,12.08,48
20160701|2015-09-18 07:00,18,12.07,12.07,11.92,11.93,896
20160701|2015-09-18 07:30,18,11.94,11.94,11.82,11.89,532
20160701|2015-09-18 08:00,18,11.89,11.9,11.8,11.81,145
20160701|2015-09-18 08:30,18,11.82,11.84,11.8,11.84,207
20160701|2015-09-18 09:00,18,11.85,11.87,11.8,11.86,123
20160701|2015-09-18 09:30,18,11.86,11.86,11.77,11.78,277
20160701|2015-09-18 10:00,18,11.77,11.79,11.69,11.74,744
20160701|2015-09-18 10:30,18,11.74,11.75,11.69,11.7,373
20160701|2015-09-18 11:00,18,11.7,11.71,11.67,11.7,150
20160701|2015-09-18 11:30,18,11.7,11.71,11.66,11.67,810
20160701|2015-09-21 02:30,21,11.72,11.79,11.71,11.79,164
20160701|2015-09-21 03:00,21,11.74,11.75,11.74,11.75,10
20160701|2015-09-21 03:30,21,11.74,11.74,11.72,11.72,3
20160701|2015-09-21 04:00,21,11.7,11.72,11.7,11.72,2
20160701|2015-09-21 04:30,21,11.72,11.72,11.72,11.72,2
20160701|2015-09-21 05:00,21,11.72,11.73,11.72,11.72,62
20160701|2015-09-21 05:30,21,11.71,11.71,11.67,11.67,143
20160701|2015-09-21 06:00,21,11.67,11.77,11.67,11.77,121
20160701|2015-09-21 06:30,21,11.77,11.8,11.77,11.78,80
20160701|2015-09-21 07:00,21,11.76,11.82,11.73,11.76,152
20160701|2015-09-21 07:30,21,11.75,11.75,11.66,11.71,281
20160701|2015-09-21 08:00,21,11.72,11.77,11.69,11.75,54
20160701|2015-09-21 08:30,21,11.77,11.79,11.76,11.76,60
20160701|2015-09-21 09:00,21,11.76,11.78,11.73,11.77,114
20160701|2015-09-21 09:30,21,11.77,11.78,11.69,11.72,59
20160701|2015-09-21 10:00,21,11.72,11.74,11.68,11.68,87
20160701|2015-09-21 10:30,21,11.7,11.72,11.69,11.72,146
20160701|2015-09-21 11:00,21,11.72,11.77,11.71,11.73,134
20160701|2015-09-21 11:30,21,11.75,11.75,11.64,11.67,359
20160701|2015-09-22 02:30,22,11.66,11.66,11.59,11.6,76
20160701|2015-09-22 03:00,22,11.6,11.61,11.59,11.61,28
20160701|2015-09-22 03:30,22,11.62,11.62,11.61,11.62,6
20160701|2015-09-22 04:00,22,11.65,11.66,11.65,11.66,27
20160701|2015-09-22 04:30,22,11.66,11.67,11.66,11.67,4
20160701|2015-09-22 05:00,22,11.68,11.7,11.68,11.7,49
20160701|2015-09-22 05:30,22,11.7,11.7,11.64,11.64,48
20160701|2015-09-22 06:30,22,11.65,11.71,11.65,11.71,12
20160701|2015-09-22 07:00,22,11.65,11.65,11.58,11.59,139
20160701|2015-09-22 07:30,22,11.6,11.6,11.51,11.55,560
20160701|2015-09-22 08:00,22,11.55,11.56,11.52,11.56,275
20160701|2015-09-22 08:30,22,11.57,11.64,11.57,11.64,915
20160701|2015-09-22 09:00,22,11.63,11.63,11.6,11.61,316
20160701|2015-09-22 09:30,22,11.6,11.61,11.57,11.58,78
20160701|2015-09-22 10:00,22,11.58,11.59,11.5,11.5,506
20160701|2015-09-22 10:30,22,11.5,11.53,11.5,11.52,159
20160701|2015-09-22 11:00,22,11.52,11.52,11.47,11.47,222
20160701|2015-09-22 11:30,22,11.46,11.53,11.44,11.53,590
20160701|2015-09-23 02:30,23,11.57,11.62,11.52,11.62,43
20160701|2015-09-23 03:00,23,11.59,11.59,11.59,11.59,2
20160701|2015-09-23 03:30,23,11.61,11.61,11.61,11.61,3
20160701|2015-09-23 04:00,23,11.56,11.61,11.56,11.61,70
20160701|2015-09-23 05:00,23,11.55,11.55,11.55,11.55,12
20160701|2015-09-23 05:30,23,11.54,11.54,11.54,11.54,5
20160701|2015-09-23 06:00,23,11.61,11.63,11.61,11.63,62
20160701|2015-09-23 06:30,23,11.62,11.62,11.62,11.62,19
20160701|2015-09-23 07:00,23,11.62,11.8,11.62,11.63,259
20160701|2015-09-23 07:30,23,11.61,11.67,11.59,11.64,95
20160701|2015-09-23 08:00,23,11.65,11.65,11.52,11.55,192
20160701|2015-09-23 08:30,23,11.55,11.55,11.52,11.52,170
20160701|2015-09-23 09:00,23,11.52,11.53,11.45,11.45,319
20160701|2015-09-23 09:30,23,11.45,11.51,11.45,11.47,227
20160701|2015-09-23 10:00,23,11.48,11.52,11.48,11.51,220
20160701|2015-09-23 10:30,23,11.5,11.58,11.45,11.56,394
20160701|2015-09-23 11:00,23,11.57,11.58,11.44,11.44,404
20160701|2015-09-23 11:30,23,11.45,11.48,11.42,11.45,304
20160701|2015-09-24 02:30,24,11.44,11.49,11.43,11.47,44
20160701|2015-09-24 03:00,24,11.48,11.48,11.47,11.48,21
20160701|2015-09-24 03:30,24,11.49,11.51,11.49,11.51,9
20160701|2015-09-24 04:00,24,11.48,11.49,11.48,11.49,7
20160701|2015-09-24 04:30,24,11.49,11.54,11.48,11.52,64
20160701|2015-09-24 06:00,24,11.5,11.52,11.5,11.52,92
20160701|2015-09-24 06:30,24,11.48,11.48,11.45,11.45,133
20160701|2015-09-24 07:00,24,11.47,11.48,11.38,11.42,1166
20160701|2015-09-24 07:30,24,11.43,11.44,11.38,11.38,801
20160701|2015-09-24 08:00,24,11.39,11.44,11.37,11.42,514
20160701|2015-09-24 08:30,24,11.39,11.43,11.38,11.43,337
20160701|2015-09-24 09:00,24,11.43,11.59,11.42,11.49,471
20160701|2015-09-24 09:30,24,11.47,11.52,11.47,11.49,140
20160701|2015-09-24 10:00,24,11.47,11.54,11.46,11.5,195
20160701|2015-09-24 10:30,24,11.5,11.56,11.48,11.55,147
20160701|2015-09-24 11:00,24,11.56,11.64,11.55,11.62,176
20160701|2015-09-24 11:30,24,11.64,11.73,11.63,11.68,584
20160701|2015-09-25 02:30,25,11.77,11.92,11.77,11.9,195
20160701|2015-09-25 03:00,25,11.88,11.91,11.86,11.9,109
20160701|2015-09-25 03:30,25,11.87,11.87,11.86,11.86,10
20160701|2015-09-25 04:00,25,11.89,11.89,11.87,11.87,6
20160701|2015-09-25 04:30,25,11.89,11.9,11.89,11.9,30
20160701|2015-09-25 05:30,25,11.92,11.99,11.92,11.97,456
20160701|2015-09-25 06:00,25,11.95,11.96,11.93,11.94,17
20160701|2015-09-25 06:30,25,11.96,11.99,11.96,11.97,63
20160701|2015-09-25 07:00,25,11.99,12.05,11.96,12.01,571
20160701|2015-09-25 07:30,25,12,12.07,11.99,12.07,140
20160701|2015-09-25 08:00,25,12.08,12.16,12.03,12.05,325
20160701|2015-09-25 08:30,25,12.05,12.12,12.02,12.12,211
20160701|2015-09-25 09:00,25,12.11,12.17,12.1,12.15,126
20160701|2015-09-25 09:30,25,12.15,12.19,12.13,12.18,542
20160701|2015-09-25 10:00,25,12.18,12.24,12.18,12.22,363
20160701|2015-09-25 10:30,25,12.24,12.24,12.19,12.22,223
20160701|2015-09-25 11:00,25,12.23,12.23,12.16,12.21,218
20160701|2015-09-25 11:30,25,12.23,12.24,12.16,12.16,481
20160701|2015-09-28 02:30,28,12.17,12.21,12.16,12.21,56
20160701|2015-09-28 03:00,28,12.2,12.21,12.18,12.18,23
20160701|2015-09-28 03:30,28,12.19,12.2,12.19,12.2,3
20160701|2015-09-28 04:00,28,12.2,12.2,12.18,12.18,17
20160701|2015-09-28 04:30,28,12.17,12.17,12.15,12.15,15
20160701|2015-09-28 05:00,28,12.16,12.16,12.15,12.15,14
20160701|2015-09-28 05:30,28,12.15,12.15,12.15,12.15,1
20160701|2015-09-28 06:00,28,12.14,12.2,12.14,12.2,13
20160701|2015-09-28 06:30,28,12.19,12.21,12.18,12.2,43
20160701|2015-09-28 07:00,28,12.19,12.23,12.16,12.2,887
20160701|2015-09-28 07:30,28,12.2,12.24,12.18,12.23,268
20160701|2015-09-28 08:00,28,12.24,12.26,12.19,12.19,188
20160701|2015-09-28 08:30,28,12.2,12.24,12.19,12.23,109
20160701|2015-09-28 09:00,28,12.24,12.25,12.09,12.14,201
20160701|2015-09-28 09:30,28,12.14,12.14,12.09,12.12,156
20160701|2015-09-28 10:00,28,12.13,12.19,12.13,12.17,46
20160701|2015-09-28 10:30,28,12.18,12.23,12.15,12.16,68
20160701|2015-09-28 11:00,28,12.17,12.23,12.17,12.23,279
20160701|2015-09-28 11:30,28,12.24,12.24,12.19,12.21,407
20160701|2015-09-29 02:30,29,12.09,12.14,12.03,12.13,579
20160701|2015-09-29 03:00,29,12.13,12.13,12.07,12.08,28
20160701|2015-09-29 04:00,29,12.13,12.13,12.08,12.09,27
20160701|2015-09-29 04:30,29,12.09,12.1,12.08,12.1,26
20160701|2015-09-29 05:00,29,12.11,12.15,12.1,12.15,53
20160701|2015-09-29 05:30,29,12.13,12.13,12.13,12.13,10
20160701|2015-09-29 06:00,29,12.15,12.2,12.15,12.16,52
20160701|2015-09-29 06:30,29,12.16,12.19,12.16,12.19,29
20160701|2015-09-29 07:00,29,12.21,12.23,12.18,12.19,101
20160701|2015-09-29 07:30,29,12.24,12.25,12.18,12.18,123
20160701|2015-09-29 08:00,29,12.18,12.18,12.05,12.11,278
20160701|2015-09-29 08:30,29,12.09,12.12,12.01,12.11,632
20160701|2015-09-29 09:00,29,12.12,12.19,12.1,12.19,235
20160701|2015-09-29 09:30,29,12.16,12.23,12.16,12.21,258
20160701|2015-09-29 10:00,29,12.21,12.34,12.2,12.33,482
20160701|2015-09-29 10:30,29,12.34,12.37,12.34,12.37,404
20160701|2015-09-29 11:00,29,12.37,12.52,12.37,12.5,403
20160701|2015-09-29 11:30,29,12.51,12.55,12.23,12.24,719
20160701|2015-09-30 02:30,30,12.43,12.46,12.42,12.46,875
20160701|2015-09-30 03:00,30,12.46,12.5,12.45,12.49,38
20160701|2015-09-30 03:30,30,12.51,12.51,12.49,12.49,12
20160701|2015-09-30 04:00,30,12.52,12.61,12.52,12.59,101
20160701|2015-09-30 04:30,30,12.59,12.59,12.59,12.59,20
20160701|2015-09-30 05:00,30,12.58,12.62,12.56,12.58,116
20160701|2015-09-30 05:30,30,12.57,12.6,12.57,12.57,41
20160701|2015-09-30 06:00,30,12.6,12.6,12.59,12.59,11
20160701|2015-09-30 06:30,30,12.6,12.61,12.59,12.61,101
20160701|2015-09-30 07:00,30,12.61,12.69,12.56,12.63,1036
20160701|2015-09-30 07:30,30,12.63,12.67,12.62,12.66,238
20160701|2015-09-30 08:00,30,12.68,12.75,12.68,12.71,574
20160701|2015-09-30 08:30,30,12.69,12.76,12.67,12.74,313
20160701|2015-09-30 09:00,30,12.75,12.77,12.73,12.75,246
20160701|2015-09-30 09:30,30,12.75,12.78,12.75,12.76,107
20160701|2015-09-30 10:00,30,12.76,12.78,12.75,12.78,383
20160701|2015-09-30 10:30,30,12.77,12.79,12.7,12.7,293
20160701|2015-09-30 11:00,30,12.68,12.75,12.67,12.74,320
20160701|2015-09-30 11:30,30,12.75,12.76,12.66,12.66,980
20160701|2015-10-01 02:30,1,12.72,12.78,12.71,12.77,113
20160701|2015-10-01 03:00,1,12.77,12.8,12.76,12.8,90
20160701|2015-10-01 03:30,1,12.8,12.83,12.78,12.8,290
20160701|2015-10-01 04:00,1,12.8,12.82,12.8,12.82,39
20160701|2015-10-01 04:30,1,12.82,12.82,12.81,12.81,39
20160701|2015-10-01 05:00,1,12.82,12.82,12.82,12.82,11
20160701|2015-10-01 05:30,1,12.84,12.84,12.83,12.84,63
20160701|2015-10-01 06:00,1,12.83,12.84,12.83,12.84,24
20160701|2015-10-01 06:30,1,12.81,12.84,12.8,12.84,17
20160701|2015-10-01 07:00,1,12.83,12.83,12.78,12.82,295
20160701|2015-10-01 07:30,1,12.82,12.89,12.81,12.88,310
20160701|2015-10-01 08:00,1,12.89,12.9,12.86,12.86,443
20160701|2015-10-01 08:30,1,12.89,12.92,12.87,12.9,406
20160701|2015-10-01 09:00,1,12.89,12.93,12.85,12.89,242
20160701|2015-10-01 09:30,1,12.89,12.93,12.89,12.91,318
20160701|2015-10-01 10:00,1,12.92,12.93,12.9,12.92,162
20160701|2015-10-01 10:30,1,12.93,12.93,12.88,12.88,146
20160701|2015-10-01 11:00,1,12.89,12.91,12.88,12.9,446
20160701|2015-10-01 11:30,1,12.91,12.92,12.87,12.89,1100
20160701|2015-10-02 02:30,2,12.91,12.96,12.91,12.96,256
20160701|2015-10-02 03:00,2,12.98,12.99,12.98,12.99,34
20160701|2015-10-02 03:30,2,12.98,12.99,12.97,12.99,49
20160701|2015-10-02 04:00,2,12.98,12.99,12.98,12.99,134
20160701|2015-10-02 04:30,2,12.99,13,12.99,13,63
20160701|2015-10-02 05:00,2,13,13,13,13,524
20160701|2015-10-02 05:30,2,13.02,13.08,13.02,13.06,89
20160701|2015-10-02 06:00,2,13.05,13.06,13.04,13.06,410
20160701|2015-10-02 06:30,2,13.06,13.07,13.05,13.05,70
20160701|2015-10-02 07:00,2,13.05,13.12,13.01,13.1,403
20160701|2015-10-02 07:30,2,13.11,13.13,13.07,13.07,905
20160701|2015-10-02 08:00,2,13.07,13.08,12.99,13.01,613
20160701|2015-10-02 08:30,2,13.02,13.02,12.98,13.02,855
20160701|2015-10-02 09:00,2,13.02,13.12,13.01,13.02,597
20160701|2015-10-02 09:30,2,13.01,13.08,12.99,13.06,173
20160701|2015-10-02 10:00,2,13.06,13.08,13.03,13.03,311
20160701|2015-10-02 10:30,2,13.04,13.07,13.03,13.06,182
20160701|2015-10-02 11:00,2,13.06,13.12,13.04,13.12,347
20160701|2015-10-02 11:30,2,13.11,13.19,13.11,13.16,1139
20160701|2015-10-05 02:30,5,13.18,13.18,13.13,13.15,185
20160701|2015-10-05 03:00,5,13.15,13.17,13.15,13.16,72
20160701|2015-10-05 03:30,5,13.16,13.17,13.15,13.16,157
20160701|2015-10-05 04:00,5,13.17,13.18,13.17,13.18,65
20160701|2015-10-05 04:30,5,13.16,13.19,13.16,13.19,134
20160701|2015-10-05 05:00,5,13.18,13.19,13.18,13.19,46
20160701|2015-10-05 05:30,5,13.19,13.19,13.19,13.19,280
20160701|2015-10-05 06:00,5,13.19,13.2,13.17,13.2,596
20160701|2015-10-05 06:30,5,13.2,13.21,13.19,13.2,275
20160701|2015-10-05 07:00,5,13.21,13.21,13.19,13.21,209
20160701|2015-10-05 07:30,5,13.21,13.26,13.21,13.23,309
20160701|2015-10-05 08:00,5,13.22,13.22,13.13,13.18,578
20160701|2015-10-05 08:30,5,13.19,13.24,13.18,13.22,220
20160701|2015-10-05 09:00,5,13.2,13.25,13.2,13.25,137
20160701|2015-10-05 09:30,5,13.25,13.27,13.23,13.24,225
20160701|2015-10-05 10:00,5,13.25,13.26,13.23,13.26,34
20160701|2015-10-05 10:30,5,13.26,13.28,13.25,13.26,134
20160701|2015-10-05 11:00,5,13.26,13.29,13.25,13.27,131
20160701|2015-10-05 11:30,5,13.29,13.35,13.29,13.34,813
20160701|2015-10-06 02:30,6,13.32,13.34,13.29,13.32,421
20160701|2015-10-06 03:00,6,13.33,13.34,13.33,13.34,124
20160701|2015-10-06 03:30,6,13.35,13.35,13.33,13.34,264
20160701|2015-10-06 04:00,6,13.34,13.35,13.33,13.35,265
20160701|2015-10-06 04:30,6,13.34,13.36,13.34,13.36,45
20160701|2015-10-06 05:00,6,13.36,13.37,13.36,13.37,23
20160701|2015-10-06 05:30,6,13.37,13.37,13.36,13.36,36
20160701|2015-10-06 06:00,6,13.36,13.37,13.36,13.36,162
20160701|2015-10-06 06:30,6,13.36,13.36,13.34,13.35,191
20160701|2015-10-06 07:00,6,13.35,13.36,13.28,13.36,433
20160701|2015-10-06 07:30,6,13.35,13.35,13.22,13.26,757
20160701|2015-10-06 08:00,6,13.26,13.26,13.23,13.25,124
20160701|2015-10-06 08:30,6,13.26,13.33,13.25,13.31,396
20160701|2015-10-06 09:00,6,13.31,13.33,13.19,13.21,1238
20160701|2015-10-06 09:30,6,13.22,13.27,13.14,13.26,260
20160701|2015-10-06 10:00,6,13.27,13.27,13.24,13.24,154
20160701|2015-10-06 10:30,6,13.28,13.29,13.24,13.27,81
20160701|2015-10-06 11:00,6,13.29,13.31,13.26,13.29,338
20160701|2015-10-06 11:30,6,13.29,13.34,13.27,13.27,1211
20160701|2015-10-07 02:30,7,13.29,13.33,13.29,13.3,557
20160701|2015-10-07 03:00,7,13.3,13.3,13.25,13.25,43
20160701|2015-10-07 03:30,7,13.27,13.27,13.24,13.24,23
20160701|2015-10-07 04:00,7,13.25,13.26,13.25,13.26,7
20160701|2015-10-07 04:30,7,13.26,13.26,13.26,13.26,3
20160701|2015-10-07 05:00,7,13.27,13.27,13.27,13.27,2
20160701|2015-10-07 05:30,7,13.27,13.27,13.27,13.27,1
20160701|2015-10-07 06:30,7,13.25,13.27,13.24,13.26,162
20160701|2015-10-07 07:00,7,13.27,13.34,13.26,13.34,1426
20160701|2015-10-07 07:30,7,13.34,13.38,13.34,13.35,720
20160701|2015-10-07 08:00,7,13.36,13.39,13.34,13.38,449
20160701|2015-10-07 08:30,7,13.38,13.39,13.36,13.37,238
20160701|2015-10-07 09:00,7,13.38,13.4,13.36,13.4,189
20160701|2015-10-07 09:30,7,13.39,13.4,13.3,13.38,248
20160701|2015-10-07 10:00,7,13.37,13.4,13.32,13.39,483
20160701|2015-10-07 10:30,7,13.4,13.42,13.36,13.39,436
20160701|2015-10-07 11:00,7,13.39,13.45,13.38,13.43,959
20160701|2015-10-07 11:30,7,13.44,13.5,13.4,13.45,2156
20160701|2015-10-08 02:30,8,13.39,13.41,13.36,13.38,288
20160701|2015-10-08 03:00,8,13.38,13.38,13.29,13.3,70
20160701|2015-10-08 03:30,8,13.28,13.34,13.27,13.34,294
20160701|2015-10-08 04:00,8,13.35,13.39,13.35,13.36,9
20160701|2015-10-08 04:30,8,13.35,13.35,13.32,13.32,3
20160701|2015-10-08 05:00,8,13.34,13.35,13.33,13.35,15
20160701|2015-10-08 05:30,8,13.37,13.37,13.36,13.36,68
20160701|2015-10-08 06:00,8,13.36,13.36,13.28,13.32,196
20160701|2015-10-08 07:00,8,13.39,13.45,13.39,13.42,243
20160701|2015-10-08 07:30,8,13.44,13.46,13.39,13.45,133
20160701|2015-10-08 08:00,8,13.44,13.55,13.42,13.47,1156
20160701|2015-10-08 08:30,8,13.5,13.51,13.39,13.47,1309
20160701|2015-10-08 09:00,8,13.48,13.49,13.44,13.45,121
20160701|2015-10-08 09:30,8,13.44,13.45,13.4,13.44,416
20160701|2015-10-08 10:00,8,13.43,13.53,13.43,13.51,806
20160701|2015-10-08 10:30,8,13.51,13.52,13.49,13.49,225
20160701|2015-10-08 11:00,8,13.49,13.55,13.49,13.51,630
20160701|2015-10-08 11:30,8,13.52,13.57,13.51,13.54,950
20160701|2015-10-09 02:30,9,13.53,13.54,13.52,13.53,172
20160701|2015-10-09 03:00,9,13.55,13.56,13.55,13.56,12
20160701|2015-10-09 03:30,9,13.57,13.63,13.57,13.63,307
20160701|2015-10-09 04:00,9,13.62,13.62,13.6,13.62,56
20160701|2015-10-09 04:30,9,13.63,13.76,13.63,13.72,1053
20160701|2015-10-09 05:00,9,13.71,13.73,13.71,13.73,19
20160701|2015-10-09 05:30,9,13.68,13.68,13.66,13.68,31
20160701|2015-10-09 06:00,9,13.68,13.7,13.67,13.67,13
20160701|2015-10-09 06:30,9,13.68,13.72,13.68,13.72,12
20160701|2015-10-09 07:00,9,13.73,13.78,13.71,13.76,499
20160701|2015-10-09 07:30,9,13.77,13.82,13.71,13.82,505
20160701|2015-10-09 08:00,9,13.8,13.83,13.74,13.81,357
20160701|2015-10-09 08:30,9,13.81,13.89,13.81,13.86,619
20160701|2015-10-09 09:00,9,13.86,13.91,13.82,13.84,731
20160701|2015-10-09 09:30,9,13.84,13.94,13.82,13.92,432
20160701|2015-10-09 10:00,9,13.92,13.92,13.88,13.88,124
20160701|2015-10-09 10:30,9,13.87,13.89,13.82,13.85,292
20160701|2015-10-09 11:00,9,13.85,13.92,13.85,13.92,258
20160701|2015-10-09 11:30,9,13.92,13.92,13.72,13.72,884
20160701|2015-10-12 02:30,12,13.73,13.74,13.7,13.74,65
20160701|2015-10-12 03:00,12,13.73,13.77,13.73,13.77,45
20160701|2015-10-12 03:30,12,13.77,13.79,13.76,13.79,25
20160701|2015-10-12 04:00,12,13.79,13.79,13.78,13.78,31
20160701|2015-10-12 04:30,12,13.78,13.78,13.75,13.76,16
20160701|2015-10-12 05:00,12,13.77,13.77,13.77,13.77,1
20160701|2015-10-12 05:30,12,13.77,13.77,13.74,13.74,28
20160701|2015-10-12 06:00,12,13.74,13.74,13.7,13.74,25
20160701|2015-10-12 06:30,12,13.72,13.75,13.72,13.75,66
20160701|2015-10-12 07:00,12,13.77,13.83,13.77,13.82,133
20160701|2015-10-12 07:30,12,13.84,13.85,13.77,13.78,30
20160701|2015-10-12 08:00,12,13.79,13.79,13.78,13.79,21
20160701|2015-10-12 08:30,12,13.8,13.83,13.8,13.83,83
20160701|2015-10-12 09:00,12,13.83,13.85,13.76,13.76,115
20160701|2015-10-12 09:30,12,13.76,13.76,13.55,13.62,448
20160701|2015-10-12 10:00,12,13.64,13.65,13.6,13.61,24
20160701|2015-10-12 10:30,12,13.69,13.81,13.69,13.81,61
20160701|2015-10-12 11:00,12,13.79,13.85,13.79,13.84,117
20160701|2015-10-12 11:30,12,13.81,13.88,13.72,13.84,434
20160701|2015-10-12 12:00,12,13.86,13.86,13.86,13.86,1
20160701|2015-10-13 02:30,13,13.86,13.86,13.76,13.76,12
20160701|2015-10-13 03:00,13,13.79,13.79,13.75,13.75,5
20160701|2015-10-13 04:00,13,13.75,13.75,13.73,13.73,18
20160701|2015-10-13 04:30,13,13.72,13.74,13.7,13.73,181
20160701|2015-10-13 05:00,13,13.72,13.74,13.69,13.72,26
20160701|2015-10-13 05:30,13,13.7,13.7,13.68,13.68,26
20160701|2015-10-13 06:00,13,13.7,13.7,13.65,13.66,93
20160701|2015-10-13 06:30,13,13.65,13.71,13.63,13.66,51
20160701|2015-10-13 07:00,13,13.64,13.75,13.64,13.73,304
20160701|2015-10-13 07:30,13,13.74,13.79,13.71,13.79,629
20160701|2015-10-13 08:00,13,13.79,13.79,13.65,13.66,452
20160701|2015-10-13 08:30,13,13.64,13.7,13.57,13.7,505
20160701|2015-10-13 09:00,13,13.7,13.71,13.66,13.66,127
20160701|2015-10-13 09:30,13,13.68,13.68,13.56,13.58,261
20160701|2015-10-13 10:00,13,13.58,13.62,13.56,13.62,271
20160701|2015-10-13 10:30,13,13.63,13.63,13.5,13.53,618
20160701|2015-10-13 11:00,13,13.54,13.54,13.49,13.53,147
20160701|2015-10-13 11:30,13,13.53,13.56,13.44,13.52,646
20160701|2015-10-14 02:30,14,13.49,13.49,13.39,13.43,136
20160701|2015-10-14 03:00,14,13.44,13.44,13.44,13.44,25
20160701|2015-10-14 03:30,14,13.44,13.44,13.44,13.44,3
20160701|2015-10-14 04:00,14,13.48,13.49,13.48,13.48,25
20160701|2015-10-14 04:30,14,13.49,13.49,13.47,13.47,69
20160701|2015-10-14 05:00,14,13.47,13.49,13.47,13.49,63
20160701|2015-10-14 05:30,14,13.48,13.49,13.48,13.48,18
20160701|2015-10-14 06:00,14,13.48,13.52,13.48,13.49,167
20160701|2015-10-14 06:30,14,13.49,13.51,13.48,13.51,167
20160701|2015-10-14 07:00,14,13.53,13.61,13.51,13.54,777
20160701|2015-10-14 07:30,14,13.54,13.62,13.53,13.59,458
20160701|2015-10-14 08:00,14,13.61,13.61,13.54,13.57,472
20160701|2015-10-14 08:30,14,13.61,13.61,13.54,13.58,200
20160701|2015-10-14 09:00,14,13.59,13.61,13.59,13.6,52
20160701|2015-10-14 09:30,14,13.57,13.57,13.53,13.56,137
20160701|2015-10-14 10:00,14,13.55,13.64,13.55,13.63,150
20160701|2015-10-14 10:30,14,13.63,13.7,13.63,13.68,141
20160701|2015-10-14 11:00,14,13.7,13.72,13.61,13.61,394
20160701|2015-10-14 11:30,14,13.66,13.77,13.66,13.76,727
20160701|2015-10-14 12:00,14,13.76,13.76,13.76,13.76,2
20160701|2015-10-15 02:30,15,13.8,13.88,13.8,13.87,192
20160701|2015-10-15 03:00,15,13.82,13.9,13.82,13.87,115
20160701|2015-10-15 03:30,15,13.86,13.86,13.86,13.86,4
20160701|2015-10-15 04:00,15,13.88,13.88,13.87,13.87,9
20160701|2015-10-15 04:30,15,13.88,13.89,13.88,13.89,10
20160701|2015-10-15 05:00,15,13.87,13.89,13.87,13.89,28
20160701|2015-10-15 05:30,15,13.89,13.91,13.88,13.9,48
20160701|2015-10-15 06:00,15,13.9,13.91,13.88,13.89,125
20160701|2015-10-15 06:30,15,13.91,13.93,13.9,13.93,165
20160701|2015-10-15 07:00,15,13.93,13.95,13.85,13.89,839
20160701|2015-10-15 07:30,15,13.88,13.92,13.85,13.92,513
20160701|2015-10-15 08:00,15,13.91,13.91,13.81,13.84,390
20160701|2015-10-15 08:30,15,13.84,13.91,13.84,13.91,269
20160701|2015-10-15 09:00,15,13.91,13.91,13.61,13.63,650
20160701|2015-10-15 09:30,15,13.61,13.65,13.52,13.63,626
20160701|2015-10-15 10:00,15,13.63,13.67,13.63,13.66,124
20160701|2015-10-15 10:30,15,13.68,13.68,13.64,13.68,31
20160701|2015-10-15 11:00,15,13.66,13.78,13.66,13.73,273
20160701|2015-10-15 11:30,15,13.72,13.78,13.63,13.77,215
20160701|2015-10-16 02:30,16,13.82,13.83,13.67,13.67,106
20160701|2015-10-16 03:00,16,13.68,13.68,13.68,13.68,3
20160701|2015-10-16 03:30,16,13.67,13.67,13.67,13.67,1
20160701|2015-10-16 04:00,16,13.69,13.69,13.69,13.69,2
20160701|2015-10-16 04:30,16,13.7,13.71,13.7,13.71,8
20160701|2015-10-16 05:00,16,13.69,13.69,13.56,13.56,115
20160701|2015-10-16 05:30,16,13.63,13.63,13.53,13.53,10
20160701|2015-10-16 06:00,16,13.59,13.62,13.59,13.59,146
20160701|2015-10-16 06:30,16,13.54,13.62,13.54,13.62,70
20160701|2015-10-16 07:00,16,13.65,13.65,13.58,13.6,77
20160701|2015-10-16 07:30,16,13.62,13.7,13.62,13.64,384
20160701|2015-10-16 08:00,16,13.64,13.71,13.63,13.71,207
20160701|2015-10-16 08:30,16,13.71,13.79,13.67,13.72,382
20160701|2015-10-16 09:00,16,13.7,13.7,13.63,13.69,393
20160701|2015-10-16 09:30,16,13.75,13.84,13.7,13.84,119
20160701|2015-10-16 10:00,16,13.87,13.89,13.81,13.84,807
20160701|2015-10-16 10:30,16,13.81,13.86,13.81,13.85,191
20160701|2015-10-16 11:00,16,13.85,13.86,13.81,13.83,217
20160701|2015-10-16 11:30,16,13.83,13.89,13.83,13.87,290
20160701|2015-10-19 02:30,19,13.82,13.88,13.79,13.88,82
20160701|2015-10-19 03:00,19,13.87,13.95,13.87,13.94,121
20160701|2015-10-19 03:30,19,13.91,13.91,13.91,13.91,6
20160701|2015-10-19 04:00,19,13.85,13.94,13.85,13.94,591
20160701|2015-10-19 04:30,19,13.92,13.92,13.81,13.82,21
20160701|2015-10-19 05:00,19,13.87,13.87,13.84,13.84,2
20160701|2015-10-19 05:30,19,13.87,13.9,13.87,13.9,194
20160701|2015-10-19 06:00,19,13.9,13.94,13.87,13.87,376
20160701|2015-10-19 06:30,19,13.88,13.92,13.87,13.92,76
20160701|2015-10-19 07:00,19,13.9,13.94,13.87,13.9,339
20160701|2015-10-19 07:30,19,13.88,13.89,13.84,13.85,695
20160701|2015-10-19 08:00,19,13.84,13.85,13.8,13.83,120
20160701|2015-10-19 08:30,19,13.83,13.84,13.76,13.82,101
20160701|2015-10-19 09:00,19,13.85,13.88,13.84,13.88,377
20160701|2015-10-19 09:30,19,13.83,13.87,13.81,13.87,64
20160701|2015-10-19 10:00,19,13.86,13.89,13.85,13.86,240
20160701|2015-10-19 10:30,19,13.86,13.9,13.85,13.9,169
20160701|2015-10-19 11:00,19,13.91,13.91,13.9,13.91,86
20160701|2015-10-19 11:30,19,13.93,13.96,13.87,13.9,780
20160701|2015-10-20 02:30,20,13.89,13.89,13.85,13.85,33
20160701|2015-10-20 03:00,20,13.87,13.87,13.83,13.83,9
20160701|2015-10-20 03:30,20,13.85,13.86,13.85,13.86,41
20160701|2015-10-20 04:30,20,13.85,13.85,13.85,13.85,1
20160701|2015-10-20 05:30,20,13.82,13.82,13.82,13.82,5
20160701|2015-10-20 06:00,20,13.84,13.85,13.84,13.85,6
20160701|2015-10-20 06:30,20,13.86,13.87,13.84,13.85,287
20160701|2015-10-20 07:00,20,13.88,13.9,13.86,13.87,98
20160701|2015-10-20 07:30,20,13.88,13.88,13.83,13.85,408
20160701|2015-10-20 08:00,20,13.85,13.9,13.83,13.89,184
20160701|2015-10-20 08:30,20,13.9,13.9,13.83,13.83,239
20160701|2015-10-20 09:00,20,13.83,13.83,13.72,13.78,419
20160701|2015-10-20 09:30,20,13.79,13.81,13.76,13.78,51
20160701|2015-10-20 10:00,20,13.77,13.77,13.74,13.76,669
20160701|2015-10-20 10:30,20,13.76,13.76,13.66,13.66,705
20160701|2015-10-20 11:00,20,13.64,13.65,13.63,13.64,55
20160701|2015-10-20 11:30,20,13.66,13.74,13.66,13.73,852
20160701|2015-10-21 02:30,21,13.7,13.76,13.7,13.74,454
20160701|2015-10-21 03:00,21,13.75,13.76,13.74,13.74,13
20160701|2015-10-21 03:30,21,13.74,13.75,13.74,13.75,2
20160701|2015-10-21 04:00,21,13.75,13.75,13.73,13.73,22
20160701|2015-10-21 04:30,21,13.74,13.75,13.72,13.72,47
20160701|2015-10-21 05:00,21,13.73,13.75,13.73,13.74,50
20160701|2015-10-21 05:30,21,13.73,13.75,13.72,13.75,70
20160701|2015-10-21 06:00,21,13.74,13.74,13.7,13.72,119
20160701|2015-10-21 06:30,21,13.72,13.72,13.61,13.66,163
20160701|2015-10-21 07:00,21,13.66,13.74,13.66,13.73,178
20160701|2015-10-21 07:30,21,13.74,13.8,13.72,13.75,1801
20160701|2015-10-21 08:00,21,13.75,13.78,13.75,13.75,512
20160701|2015-10-21 08:30,21,13.75,13.78,13.68,13.71,502
20160701|2015-10-21 09:00,21,13.7,13.72,13.62,13.65,119
20160701|2015-10-21 09:30,21,13.63,13.73,13.63,13.72,113
20160701|2015-10-21 10:00,21,13.68,13.72,13.68,13.72,7
20160701|2015-10-21 10:30,21,13.71,13.79,13.67,13.77,231
20160701|2015-10-21 11:00,21,13.78,13.8,13.77,13.78,218
20160701|2015-10-21 11:30,21,13.79,13.8,13.74,13.78,836
20160701|2015-10-22 02:30,22,13.77,13.89,13.77,13.88,281
20160701|2015-10-22 03:00,22,13.9,13.91,13.89,13.89,17
20160701|2015-10-22 03:30,22,13.87,13.88,13.86,13.86,5
20160701|2015-10-22 04:00,22,13.89,13.91,13.8,13.89,885
20160701|2015-10-22 04:30,22,13.89,13.91,13.86,13.9,648
20160701|2015-10-22 05:00,22,13.89,13.91,13.81,13.81,318
20160701|2015-10-22 05:30,22,13.85,13.85,13.79,13.83,198
20160701|2015-10-22 06:00,22,13.83,13.86,13.8,13.84,569
20160701|2015-10-22 06:30,22,13.84,13.88,13.84,13.86,947
20160701|2015-10-22 07:00,22,13.86,13.91,13.85,13.87,1272
20160701|2015-10-22 07:30,22,13.87,13.89,13.83,13.85,703
20160701|2015-10-22 08:00,22,13.84,13.88,13.82,13.87,560
20160701|2015-10-22 08:30,22,13.88,13.91,13.83,13.85,511
20160701|2015-10-22 09:00,22,13.85,13.92,13.84,13.88,268
20160701|2015-10-22 09:30,22,13.89,13.93,13.85,13.9,538
20160701|2015-10-22 10:00,22,13.9,13.95,13.88,13.88,640
20160701|2015-10-22 10:30,22,13.91,13.95,13.86,13.9,835
20160701|2015-10-22 11:00,22,13.92,13.94,13.9,13.94,768
20160701|2015-10-22 11:30,22,13.93,14,13.93,14,1542
20160701|2015-10-23 02:30,23,14,14.01,13.94,13.99,829
20160701|2015-10-23 03:00,23,14,14.03,14,14.02,116
20160701|2015-10-23 03:30,23,14.02,14.05,14.01,14.04,155
20160701|2015-10-23 04:00,23,14.05,14.06,14.05,14.06,40
20160701|2015-10-23 04:30,23,14.06,14.06,14.04,14.06,40
20160701|2015-10-23 05:00,23,14.05,14.05,14.04,14.04,14
20160701|2015-10-23 05:30,23,14.04,14.04,14,14.03,403
20160701|2015-10-23 06:00,23,14.01,14.03,13.99,13.99,168
20160701|2015-10-23 06:30,23,14.01,14.04,14.01,14.03,196
20160701|2015-10-23 07:00,23,14.04,14.05,13.92,13.95,330
20160701|2015-10-23 07:30,23,13.95,13.98,13.92,13.96,286
20160701|2015-10-23 08:00,23,13.96,13.96,13.86,13.86,162
20160701|2015-10-23 08:30,23,13.9,13.93,13.89,13.92,221
20160701|2015-10-23 09:00,23,13.91,13.92,13.83,13.88,483
20160701|2015-10-23 09:30,23,13.89,13.89,13.68,13.76,448
20160701|2015-10-23 10:00,23,13.75,13.82,13.7,13.79,252
20160701|2015-10-23 10:30,23,13.78,13.82,13.76,13.8,133
20160701|2015-10-23 11:00,23,13.84,13.84,13.77,13.77,11
20160701|2015-10-23 11:30,23,13.76,13.81,13.73,13.75,204
20160701|2015-10-26 03:30,26,13.75,13.75,13.64,13.67,125
20160701|2015-10-26 04:00,26,13.68,13.7,13.68,13.7,33
20160701|2015-10-26 04:30,26,13.74,13.79,13.72,13.79,52
20160701|2015-10-26 05:00,26,13.79,13.79,13.79,13.79,3
20160701|2015-10-26 06:00,26,13.75,13.78,13.75,13.78,7
20160701|2015-10-26 06:30,26,13.77,13.97,13.77,13.93,235
20160701|2015-10-26 07:00,26,13.9,13.96,13.83,13.85,573
20160701|2015-10-26 07:30,26,13.9,13.92,13.88,13.9,670
20160701|2015-10-26 08:00,26,13.92,13.96,13.92,13.95,184
20160701|2015-10-26 08:30,26,13.95,13.98,13.88,13.96,471
20160701|2015-10-26 09:00,26,13.97,13.98,13.88,13.95,102
20160701|2015-10-26 09:30,26,13.95,13.95,13.86,13.87,207
20160701|2015-10-26 10:00,26,13.88,13.94,13.85,13.85,150
20160701|2015-10-26 10:30,26,13.85,13.96,13.85,13.91,123
20160701|2015-10-26 11:00,26,13.94,13.94,13.88,13.91,108
20160701|2015-10-26 11:30,26,13.91,14.01,13.91,13.93,617
20160701|2015-10-27 03:30,27,14.02,14.02,13.95,13.97,426
20160701|2015-10-27 04:00,27,13.94,13.95,13.85,13.94,36
20160701|2015-10-27 04:30,27,13.98,13.98,13.98,13.98,3
20160701|2015-10-27 05:00,27,13.99,14.01,13.99,14,49
20160701|2015-10-27 05:30,27,14.01,14.02,13.95,13.97,31
20160701|2015-10-27 06:00,27,13.97,13.97,13.89,13.92,241
20160701|2015-10-27 06:30,27,13.91,13.96,13.9,13.96,57
20160701|2015-10-27 07:00,27,13.96,13.97,13.9,13.95,577
20160701|2015-10-27 07:30,27,13.96,13.97,13.9,13.92,471
20160701|2015-10-27 08:00,27,13.95,13.96,13.9,13.93,443
20160701|2015-10-27 08:30,27,13.93,13.97,13.93,13.96,404
20160701|2015-10-27 09:00,27,13.97,13.97,13.94,13.96,139
20160701|2015-10-27 09:30,27,13.96,14.02,13.96,14.01,488
20160701|2015-10-27 10:00,27,14.01,14.03,13.98,13.99,455
20160701|2015-10-27 10:30,27,13.99,14,13.94,13.97,652
20160701|2015-10-27 11:00,27,13.97,14.01,13.92,13.93,365
20160701|2015-10-27 11:30,27,13.95,13.95,13.82,13.86,451
20160701|2015-10-28 03:30,28,13.86,13.87,13.82,13.84,50
20160701|2015-10-28 04:00,28,13.87,13.87,13.83,13.85,63
20160701|2015-10-28 04:30,28,13.83,13.83,13.83,13.83,4
20160701|2015-10-28 05:00,28,13.83,13.86,13.83,13.84,266
20160701|2015-10-28 05:30,28,13.84,13.85,13.84,13.84,79
20160701|2015-10-28 06:00,28,13.85,13.85,13.84,13.84,5
20160701|2015-10-28 06:30,28,13.86,13.98,13.84,13.95,291
20160701|2015-10-28 07:00,28,13.95,13.98,13.93,13.97,197
20160701|2015-10-28 07:30,28,13.98,14.04,13.98,14.04,186
20160701|2015-10-28 08:00,28,14.05,14.06,14,14.01,279
20160701|2015-10-28 08:30,28,14.01,14.06,13.94,13.96,940
20160701|2015-10-28 09:00,28,14.01,14.05,13.99,14.03,147
20160701|2015-10-28 09:30,28,14.02,14.06,14.02,14.02,313
20160701|2015-10-28 10:00,28,14.05,14.1,14.05,14.07,686
20160701|2015-10-28 10:30,28,14.06,14.08,14.03,14.07,164
20160701|2015-10-28 11:00,28,14.06,14.08,14.05,14.07,32
20160701|2015-10-28 11:30,28,14.08,14.1,14.01,14.06,439
20160701|2015-10-29 03:30,29,14.06,14.08,13.96,13.96,212
20160701|2015-10-29 04:00,29,13.97,14.02,13.97,14,32
20160701|2015-10-29 04:30,29,13.98,13.98,13.95,13.95,49
20160701|2015-10-29 05:00,29,13.95,13.95,13.95,13.95,13
20160701|2015-10-29 05:30,29,13.97,13.98,13.96,13.96,14
20160701|2015-10-29 06:00,29,13.96,13.98,13.96,13.98,6
20160701|2015-10-29 06:30,29,13.99,13.99,13.85,13.85,1293
20160701|2015-10-29 07:00,29,13.88,13.91,13.86,13.9,647
20160701|2015-10-29 07:30,29,13.92,13.94,13.86,13.94,209
20160701|2015-10-29 08:00,29,13.92,13.97,13.92,13.96,84
20160701|2015-10-29 08:30,29,13.98,14.04,13.96,13.99,266
20160701|2015-10-29 09:00,29,13.98,13.98,13.93,13.94,1100
20160701|2015-10-29 09:30,29,13.94,13.97,13.91,13.95,152
20160701|2015-10-29 10:00,29,13.96,13.98,13.96,13.98,36
20160701|2015-10-29 10:30,29,13.99,14.04,13.99,14.04,122
20160701|2015-10-29 11:00,29,14.05,14.05,14,14,23
20160701|2015-10-29 11:30,29,13.99,13.99,13.93,13.94,131
20160701|2015-10-30 03:30,30,13.98,14.08,13.98,14.02,111
20160701|2015-10-30 04:00,30,14.04,14.04,14.04,14.04,10
20160701|2015-10-30 04:30,30,14.03,14.04,14.03,14.04,5
20160701|2015-10-30 05:30,30,14.01,14.01,13.99,13.99,64
20160701|2015-10-30 06:00,30,14,14.02,14,14,65
20160701|2015-10-30 06:30,30,14.01,14.01,14,14,54
20160701|2015-10-30 07:00,30,14.03,14.04,14.01,14.04,84
20160701|2015-10-30 07:30,30,14.03,14.06,13.95,13.98,178
20160701|2015-10-30 08:00,30,14,14.03,13.96,14.03,421
20160701|2015-10-30 08:30,30,14.04,14.04,13.98,14.01,280
20160701|2015-10-30 09:00,30,14.03,14.03,14,14,67
20160701|2015-10-30 09:30,30,13.99,14.03,13.99,14.01,27
20160701|2015-10-30 10:00,30,14.03,14.05,14.02,14.02,38
20160701|2015-10-30 10:30,30,14.03,14.03,13.87,13.91,116
20160701|2015-10-30 11:00,30,13.91,13.91,13.78,13.9,374
20160701|2015-10-30 11:30,30,13.87,13.99,13.81,13.96,535
20160701|2015-11-02 02:30,2,13.95,14.08,13.95,14.06,143
20160701|2015-11-02 03:00,2,14.05,14.07,14.04,14.04,90
20160701|2015-11-02 03:30,2,14.06,14.08,14.06,14.08,36
20160701|2015-11-02 04:00,2,14.05,14.07,14.05,14.07,2
20160701|2015-11-02 04:30,2,14.04,14.05,14.04,14.05,2
20160701|2015-11-02 05:00,2,14.06,14.06,14.06,14.06,3
20160701|2015-11-02 05:30,2,14.06,14.06,14.06,14.06,3
20160701|2015-11-02 06:00,2,14.03,14.04,14.03,14.04,10
20160701|2015-11-02 06:30,2,14.05,14.08,14.05,14.08,9
20160701|2015-11-02 07:00,2,14.08,14.14,14.08,14.13,259
20160701|2015-11-02 07:30,2,14.13,14.13,14.09,14.12,153
20160701|2015-11-02 08:00,2,14.12,14.15,14.12,14.15,277
20160701|2015-11-02 08:30,2,14.16,14.16,14.12,14.13,56
20160701|2015-11-02 09:00,2,14.15,14.17,14.15,14.17,103
20160701|2015-11-02 09:30,2,14.18,14.25,14.18,14.24,488
20160701|2015-11-02 10:00,2,14.24,14.25,14.2,14.24,801
20160701|2015-11-02 10:30,2,14.24,14.26,14.21,14.21,93
20160701|2015-11-02 11:00,2,14.23,14.3,14.23,14.29,486
20160701|2015-11-02 11:30,2,14.3,14.45,14.29,14.41,1514
20160701|2015-11-03 02:30,3,14.37,14.4,14.32,14.34,1001
20160701|2015-11-03 03:00,3,14.33,14.39,14.32,14.36,218
20160701|2015-11-03 03:30,3,14.35,14.46,14.35,14.43,509
20160701|2015-11-03 04:00,3,14.43,14.55,14.43,14.51,1444
20160701|2015-11-03 04:30,3,14.51,14.52,14.42,14.42,500
20160701|2015-11-03 05:00,3,14.42,14.46,14.41,14.44,407
20160701|2015-11-03 05:30,3,14.44,14.45,14.36,14.45,100
20160701|2015-11-03 06:00,3,14.47,14.49,14.47,14.49,167
20160701|2015-11-03 06:30,3,14.49,14.55,14.46,14.53,621
20160701|2015-11-03 07:00,3,14.52,14.64,14.52,14.61,1395
20160701|2015-11-03 07:30,3,14.6,14.61,14.52,14.55,480
20160701|2015-11-03 08:00,3,14.54,14.6,14.51,14.6,590
20160701|2015-11-03 08:30,3,14.59,14.65,14.54,14.56,602
20160701|2015-11-03 09:00,3,14.56,14.62,14.56,14.59,169
20160701|2015-11-03 09:30,3,14.6,14.62,14.56,14.59,287
20160701|2015-11-03 10:00,3,14.59,14.61,14.59,14.61,1877
20160701|2015-11-03 10:30,3,14.61,14.61,14.54,14.58,864
20160701|2015-11-03 11:00,3,14.6,14.62,14.59,14.59,525
20160701|2015-11-03 11:30,3,14.6,14.69,14.59,14.68,1959
20160701|2015-11-04 02:30,4,14.6,14.65,14.6,14.62,540
20160701|2015-11-04 03:00,4,14.61,14.63,14.6,14.63,172
20160701|2015-11-04 03:30,4,14.63,14.63,14.57,14.58,56
20160701|2015-11-04 04:00,4,14.59,14.59,14.54,14.54,95
20160701|2015-11-04 04:30,4,14.54,14.54,14.51,14.53,89
20160701|2015-11-04 05:00,4,14.53,14.55,14.51,14.55,151
20160701|2015-11-04 05:30,4,14.53,14.58,14.53,14.57,214
20160701|2015-11-04 06:00,4,14.56,14.57,14.35,14.41,1118
20160701|2015-11-04 06:30,4,14.4,14.5,14.4,14.48,170
20160701|2015-11-04 07:00,4,14.5,14.58,14.48,14.53,381
20160701|2015-11-04 07:30,4,14.52,14.56,14.32,14.32,734
20160701|2015-11-04 08:00,4,14.32,14.34,14.01,14.23,1174
20160701|2015-11-04 08:30,4,14.22,14.26,14.08,14.17,764
20160701|2015-11-04 09:00,4,14.16,14.18,14.07,14.09,719
20160701|2015-11-04 09:30,4,14.08,14.16,14.08,14.13,350
20160701|2015-11-04 10:00,4,14.14,14.15,14.11,14.11,171
20160701|2015-11-04 10:30,4,14.12,14.14,14.06,14.12,1129
20160701|2015-11-04 11:00,4,14.12,14.13,14.03,14.04,601
20160701|2015-11-04 11:30,4,14.07,14.14,13.99,14.04,1501
20160701|2015-11-05 02:30,5,14.05,14.07,13.89,14,931
20160701|2015-11-05 03:00,5,13.99,14.11,13.97,14.05,159
20160701|2015-11-05 03:30,5,14.04,14.04,13.94,13.94,70
20160701|2015-11-05 04:00,5,13.94,14.04,13.94,14.04,102
20160701|2015-11-05 04:30,5,14.05,14.07,14.05,14.06,49
20160701|2015-11-05 05:00,5,14.06,14.09,14.02,14.07,75
20160701|2015-11-05 05:30,5,14.08,14.12,14.07,14.1,336
20160701|2015-11-05 06:00,5,14.1,14.1,14.09,14.1,70
20160701|2015-11-05 06:30,5,14.1,14.24,14.1,14.23,421
20160701|2015-11-05 07:00,5,14.2,14.34,14.19,14.3,308
20160701|2015-11-05 07:30,5,14.3,14.32,14.2,14.21,840
20160701|2015-11-05 08:00,5,14.22,14.24,14.2,14.22,113
20160701|2015-11-05 08:30,5,14.23,14.3,14.23,14.29,144
20160701|2015-11-05 09:00,5,14.26,14.27,14.1,14.1,1104
20160701|2015-11-05 09:30,5,14.1,14.11,13.97,14.03,243
20160701|2015-11-05 10:00,5,14.04,14.13,14.02,14.11,130
20160701|2015-11-05 10:30,5,14.13,14.15,14.1,14.15,43
20160701|2015-11-05 11:00,5,14.16,14.18,14.04,14.07,232
20160701|2015-11-05 11:30,5,14.12,14.18,14.07,14.08,265
20160701|2015-11-06 02:30,6,14.14,14.22,14.12,14.18,76
20160701|2015-11-06 03:00,6,14.18,14.2,14.18,14.2,15
20160701|2015-11-06 04:00,6,14.21,14.22,14.2,14.22,37
20160701|2015-11-06 04:30,6,14.23,14.26,14.2,14.23,85
20160701|2015-11-06 05:00,6,14.25,14.25,14.17,14.17,89
20160701|2015-11-06 05:30,6,14.17,14.2,14.17,14.17,42
20160701|2015-11-06 06:00,6,14.14,14.14,14.03,14.08,208
20160701|2015-11-06 06:30,6,14.07,14.13,14.07,14.12,48
20160701|2015-11-06 07:00,6,14.12,14.19,14.09,14.19,183
20160701|2015-11-06 07:30,6,14.12,14.13,14.01,14.04,117
20160701|2015-11-06 08:00,6,14.04,14.07,13.95,14,190
20160701|2015-11-06 08:30,6,14,14.02,13.84,13.87,430
20160701|2015-11-06 09:00,6,13.88,13.9,13.78,13.85,718
20160701|2015-11-06 09:30,6,13.82,13.98,13.82,13.96,328
20160701|2015-11-06 10:00,6,13.95,13.97,13.91,13.97,179
20160701|2015-11-06 10:30,6,13.97,14.06,13.97,14.01,150
20160701|2015-11-06 11:00,6,14.01,14.01,13.93,13.94,29
20160701|2015-11-06 11:30,6,13.95,13.98,13.84,13.9,367
20160701|2015-11-09 02:30,9,13.8,13.81,13.7,13.7,272
20160701|2015-11-09 03:00,9,13.7,13.71,13.7,13.71,4
20160701|2015-11-09 03:30,9,13.73,13.75,13.72,13.74,27
20160701|2015-11-09 04:00,9,13.77,13.77,13.73,13.76,32
20160701|2015-11-09 04:30,9,13.76,13.8,13.76,13.79,267
20160701|2015-11-09 05:00,9,13.78,13.78,13.73,13.73,30
20160701|2015-11-09 05:30,9,13.71,13.71,13.71,13.71,5
20160701|2015-11-09 06:00,9,13.74,13.74,13.72,13.73,12
20160701|2015-11-09 06:30,9,13.71,13.71,13.67,13.67,9
20160701|2015-11-09 07:00,9,13.74,13.8,13.72,13.72,226
20160701|2015-11-09 07:30,9,13.71,13.72,13.6,13.61,408
20160701|2015-11-09 08:00,9,13.6,13.62,13.56,13.58,645
20160701|2015-11-09 08:30,9,13.59,13.62,13.57,13.61,357
20160701|2015-11-09 09:00,9,13.62,13.62,13.52,13.54,606
20160701|2015-11-09 09:30,9,13.55,13.56,13.48,13.52,267
20160701|2015-11-09 10:00,9,13.52,13.52,13.46,13.49,483
20160701|2015-11-09 10:30,9,13.5,13.52,13.46,13.49,125
20160701|2015-11-09 11:00,9,13.49,13.5,13.47,13.47,358
20160701|2015-11-09 11:30,9,13.47,13.55,13.42,13.55,1166
20160701|2015-11-10 02:30,10,13.5,13.56,13.46,13.49,297
20160701|2015-11-10 03:00,10,13.52,13.54,13.51,13.51,6
20160701|2015-11-10 03:30,10,13.53,13.54,13.53,13.54,180
20160701|2015-11-10 04:00,10,13.54,13.58,13.54,13.58,32
20160701|2015-11-10 04:30,10,13.59,13.71,13.59,13.59,141
20160701|2015-11-10 05:00,10,13.56,13.6,13.56,13.58,13
20160701|2015-11-10 05:30,10,13.62,13.66,13.6,13.62,132
20160701|2015-11-10 06:00,10,13.63,13.65,13.62,13.65,18
20160701|2015-11-10 06:30,10,13.64,13.64,13.63,13.63,23
20160701|2015-11-10 07:00,10,13.64,13.8,13.56,13.77,713
20160701|2015-11-10 07:30,10,13.75,13.85,13.73,13.79,1110
20160701|2015-11-10 08:00,10,13.81,13.95,13.8,13.91,738
20160701|2015-11-10 08:30,10,13.92,14.07,13.92,14.04,1402
20160701|2015-11-10 09:00,10,14.04,14.22,14.04,14.13,1128
20160701|2015-11-10 09:30,10,14.17,14.17,14.05,14.06,190
20160701|2015-11-10 10:00,10,14.06,14.13,14.06,14.12,244
20160701|2015-11-10 10:30,10,14.09,14.12,14.06,14.09,660
20160701|2015-11-10 11:00,10,14.1,14.18,14.09,14.14,526
20160701|2015-11-10 11:30,10,14.16,14.21,14.05,14.05,934
20160701|2015-11-11 02:30,11,14.18,14.39,14.17,14.23,1447
20160701|2015-11-11 03:00,11,14.22,14.29,14.14,14.29,483
20160701|2015-11-11 03:30,11,14.28,14.29,14.21,14.24,285
20160701|2015-11-11 04:00,11,14.24,14.28,14.24,14.26,89
20160701|2015-11-11 04:30,11,14.26,14.26,14.23,14.26,21
20160701|2015-11-11 05:00,11,14.24,14.25,14.2,14.2,144
20160701|2015-11-11 05:30,11,14.18,14.2,14.18,14.18,12
20160701|2015-11-11 06:00,11,14.18,14.21,14.18,14.21,35
20160701|2015-11-11 06:30,11,14.2,14.23,14.19,14.23,20
20160701|2015-11-11 07:00,11,14.19,14.34,14.19,14.34,317
20160701|2015-11-11 07:30,11,14.34,14.39,14.24,14.33,364
20160701|2015-11-11 08:00,11,14.3,14.4,14.28,14.35,218
20160701|2015-11-11 08:30,11,14.35,14.35,14.19,14.24,388
20160701|2015-11-11 09:00,11,14.24,14.24,14.13,14.18,504
20160701|2015-11-11 09:30,11,14.21,14.24,14.03,14.07,687
20160701|2015-11-11 10:00,11,14.07,14.12,14.05,14.12,325
20160701|2015-11-11 10:30,11,14.11,14.26,14.11,14.14,604
20160701|2015-11-11 11:00,11,14.15,14.19,14.12,14.18,70
20160701|2015-11-11 11:30,11,14.17,14.21,14.03,14.09,268
20160701|2015-11-12 02:30,12,14.05,14.14,13.98,14.14,94
20160701|2015-11-12 03:00,12,14.1,14.14,14.08,14.09,20
20160701|2015-11-12 03:30,12,14.12,14.16,14.11,14.14,30
20160701|2015-11-12 04:30,12,14.08,14.1,14.08,14.09,89
20160701|2015-11-12 05:00,12,14.09,14.09,14.09,14.09,24
20160701|2015-11-12 05:30,12,14.08,14.11,14.06,14.11,103
20160701|2015-11-12 06:00,12,14.11,14.13,14.08,14.12,81
20160701|2015-11-12 06:30,12,14.15,14.18,14.1,14.11,161
20160701|2015-11-12 07:00,12,14.09,14.21,14.09,14.17,118
20160701|2015-11-12 07:30,12,14.17,14.23,14.16,14.22,327
20160701|2015-11-12 08:00,12,14.23,14.24,14.06,14.19,427
20160701|2015-11-12 08:30,12,14.21,14.23,14.17,14.23,202
20160701|2015-11-12 09:00,12,14.24,14.26,14.1,14.2,434
20160701|2015-11-12 09:30,12,14.21,14.22,14.16,14.21,123
20160701|2015-11-12 10:00,12,14.22,14.22,14.16,14.16,66
20160701|2015-11-12 10:30,12,14.17,14.19,14.1,14.17,336
20160701|2015-11-12 11:00,12,14.16,14.28,14.15,14.24,475
20160701|2015-11-12 11:30,12,14.25,14.31,14.22,14.31,600
20160701|2015-11-13 02:30,13,14.31,14.31,14.25,14.27,107
20160701|2015-11-13 03:00,13,14.26,14.26,14.19,14.19,21
20160701|2015-11-13 03:30,13,14.24,14.24,14.24,14.24,3
20160701|2015-11-13 04:00,13,14.24,14.27,14.24,14.27,4
20160701|2015-11-13 04:30,13,14.3,14.3,14.29,14.29,22
20160701|2015-11-13 05:00,13,14.32,14.32,14.29,14.29,5
20160701|2015-11-13 05:30,13,14.31,14.31,14.29,14.29,9
20160701|2015-11-13 06:00,13,14.31,14.31,14.3,14.3,51
20160701|2015-11-13 06:30,13,14.33,14.37,14.31,14.36,56
20160701|2015-11-13 07:00,13,14.34,14.45,14.34,14.43,719
20160701|2015-11-13 07:30,13,14.43,14.5,14.39,14.45,465
20160701|2015-11-13 08:00,13,14.44,14.46,14.42,14.43,320
20160701|2015-11-13 08:30,13,14.43,14.43,14.39,14.41,238
20160701|2015-11-13 09:00,13,14.42,14.43,14.34,14.39,330
20160701|2015-11-13 09:30,13,14.38,14.43,14.25,14.43,240
20160701|2015-11-13 10:00,13,14.42,14.45,14.38,14.41,671
20160701|2015-11-13 10:30,13,14.41,14.41,14.3,14.35,257
20160701|2015-11-13 11:00,13,14.35,14.39,14.3,14.39,305
20160701|2015-11-13 11:30,13,14.37,14.43,14.33,14.35,569
20160701|2015-11-16 02:30,16,14.34,14.35,14.23,14.24,150
20160701|2015-11-16 03:00,16,14.23,14.3,14.23,14.3,59
20160701|2015-11-16 03:30,16,14.3,14.41,14.29,14.37,55
20160701|2015-11-16 04:00,16,14.38,14.38,14.38,14.38,2
20160701|2015-11-16 04:30,16,14.37,14.39,14.33,14.33,71
20160701|2015-11-16 05:00,16,14.34,14.36,14.31,14.31,47
20160701|2015-11-16 06:00,16,14.3,14.3,14.28,14.28,27
20160701|2015-11-16 06:30,16,14.29,14.33,14.28,14.33,196
20160701|2015-11-16 07:00,16,14.33,14.36,14.3,14.32,86
20160701|2015-11-16 07:30,16,14.34,14.47,14.33,14.33,285
20160701|2015-11-16 08:00,16,14.36,14.36,14.19,14.24,72
20160701|2015-11-16 08:30,16,14.25,14.29,14.19,14.28,106
20160701|2015-11-16 09:00,16,14.29,14.33,14.22,14.28,178
20160701|2015-11-16 09:30,16,14.31,14.39,14.31,14.36,245
20160701|2015-11-16 10:00,16,14.37,14.4,14.35,14.38,209
20160701|2015-11-16 10:30,16,14.38,14.47,14.37,14.37,562
20160701|2015-11-16 11:00,16,14.36,14.4,14.35,14.4,139
20160701|2015-11-16 11:30,16,14.41,14.5,14.4,14.47,1011
20160701|2015-11-17 02:30,17,14.45,14.45,14.28,14.36,670
20160701|2015-11-17 03:00,17,14.34,14.37,14.34,14.37,51
20160701|2015-11-17 03:30,17,14.38,14.38,14.34,14.36,39
20160701|2015-11-17 04:00,17,14.34,14.37,14.34,14.37,20
20160701|2015-11-17 04:30,17,14.36,14.37,14.36,14.37,35
20160701|2015-11-17 05:00,17,14.38,14.41,14.36,14.36,9
20160701|2015-11-17 05:30,17,14.34,14.37,14.32,14.33,20
20160701|2015-11-17 06:00,17,14.32,14.34,14.31,14.32,125
20160701|2015-11-17 06:30,17,14.33,14.39,14.32,14.34,176
20160701|2015-11-17 07:00,17,14.32,14.32,14.1,14.15,749
20160701|2015-11-17 07:30,17,14.16,14.21,14.14,14.16,87
20160701|2015-11-17 08:00,17,14.14,14.22,14.14,14.17,63
20160701|2015-11-17 08:30,17,14.17,14.2,14.14,14.18,95
20160701|2015-11-17 09:00,17,14.18,14.22,14.06,14.06,178
20160701|2015-11-17 09:30,17,14.05,14.1,14.03,14.06,711
20160701|2015-11-17 10:00,17,14.06,14.06,13.98,14,353
20160701|2015-11-17 10:30,17,14,14.05,13.99,13.99,212
20160701|2015-11-17 11:00,17,14,14.12,13.94,14.08,515
20160701|2015-11-17 11:30,17,14.07,14.13,14.07,14.1,534
20160701|2015-11-18 02:30,18,13.98,13.98,13.85,13.86,390
20160701|2015-11-18 03:00,18,13.9,13.9,13.84,13.89,75
20160701|2015-11-18 03:30,18,13.86,13.89,13.86,13.87,35
20160701|2015-11-18 04:00,18,13.86,13.86,13.77,13.81,415
20160701|2015-11-18 04:30,18,13.8,13.86,13.79,13.8,156
20160701|2015-11-18 05:00,18,13.81,13.82,13.81,13.81,32
20160701|2015-11-18 05:30,18,13.81,13.86,13.81,13.86,17
20160701|2015-11-18 06:00,18,13.82,13.86,13.82,13.85,52
20160701|2015-11-18 06:30,18,13.84,13.87,13.84,13.87,25
20160701|2015-11-18 07:00,18,13.85,13.86,13.74,13.82,632
20160701|2015-11-18 07:30,18,13.79,13.79,13.71,13.73,305
20160701|2015-11-18 08:00,18,13.73,13.79,13.71,13.78,240
20160701|2015-11-18 08:30,18,13.79,13.89,13.73,13.84,282
20160701|2015-11-18 09:00,18,13.85,13.85,13.77,13.79,522
20160701|2015-11-18 09:30,18,13.79,13.82,13.78,13.79,312
20160701|2015-11-18 10:00,18,13.81,13.84,13.79,13.81,256
20160701|2015-11-18 10:30,18,13.8,13.88,13.76,13.77,318
20160701|2015-11-18 11:00,18,13.79,13.83,13.77,13.83,282
20160701|2015-11-18 11:30,18,13.83,13.97,13.83,13.94,710
20160701|2015-11-19 02:30,19,14.08,14.08,13.92,13.97,92
20160701|2015-11-19 03:00,19,13.98,13.98,13.98,13.98,5
20160701|2015-11-19 03:30,19,13.99,14,13.98,14,37
20160701|2015-11-19 04:00,19,14,14.08,13.97,13.99,155
20160701|2015-11-19 04:30,19,13.99,14,13.98,13.99,34
20160701|2015-11-19 05:00,19,13.97,14.07,13.97,14.06,76
20160701|2015-11-19 05:30,19,14.06,14.08,14.05,14.06,12
20160701|2015-11-19 06:00,19,14.04,14.08,14.04,14.08,36
20160701|2015-11-19 06:30,19,14.06,14.08,14,14.01,34
20160701|2015-11-19 07:00,19,14.02,14.06,13.96,14.05,254
20160701|2015-11-19 07:30,19,14.05,14.06,14,14.06,18
20160701|2015-11-19 08:00,19,14.07,14.09,14.05,14.09,55
20160701|2015-11-19 08:30,19,14.07,14.19,14.04,14.14,316
20160701|2015-11-19 09:00,19,14.15,14.18,14.09,14.17,145
20160701|2015-11-19 09:30,19,14.18,14.34,14.17,14.29,1013
20160701|2015-11-19 10:00,19,14.31,14.39,14.3,14.37,200
20160701|2015-11-19 10:30,19,14.39,14.4,14.33,14.33,139
20160701|2015-11-19 11:00,19,14.32,14.37,14.29,14.37,303
20160701|2015-11-19 11:30,19,14.37,14.38,14.28,14.28,675
20160701|2015-11-20 02:30,20,14.36,14.36,14.27,14.29,225
20160701|2015-11-20 03:00,20,14.29,14.31,14.26,14.3,19
20160701|2015-11-20 03:30,20,14.34,14.42,14.33,14.41,245
20160701|2015-11-20 04:00,20,14.4,14.42,14.34,14.34,21
20160701|2015-11-20 04:30,20,14.33,14.33,14.29,14.3,8
20160701|2015-11-20 05:00,20,14.36,14.37,14.33,14.33,8
20160701|2015-11-20 06:00,20,14.32,14.35,14.32,14.32,34
20160701|2015-11-20 06:30,20,14.36,14.38,14.32,14.36,33
20160701|2015-11-20 07:00,20,14.36,14.46,14.35,14.45,356
20160701|2015-11-20 07:30,20,14.45,14.56,14.45,14.56,1597
20160701|2015-11-20 08:00,20,14.57,14.66,14.55,14.65,1557
20160701|2015-11-20 08:30,20,14.65,14.66,14.59,14.63,552
20160701|2015-11-20 09:00,20,14.65,14.68,14.64,14.67,507
20160701|2015-11-20 09:30,20,14.66,14.69,14.64,14.68,228
20160701|2015-11-20 10:00,20,14.68,14.7,14.67,14.7,316
20160701|2015-11-20 10:30,20,14.69,14.7,14.66,14.67,425
20160701|2015-11-20 11:00,20,14.65,14.68,14.62,14.62,214
20160701|2015-11-20 11:30,20,14.63,14.7,14.6,14.62,1509
20160701|2015-11-23 02:30,23,14.58,14.7,14.57,14.69,612
20160701|2015-11-23 03:00,23,14.69,14.69,14.66,14.67,37
20160701|2015-11-23 03:30,23,14.69,14.7,14.69,14.69,82
20160701|2015-11-23 04:00,23,14.66,14.67,14.64,14.64,56
20160701|2015-11-23 04:30,23,14.65,14.65,14.61,14.61,36
20160701|2015-11-23 05:00,23,14.6,14.6,14.5,14.55,51
20160701|2015-11-23 05:30,23,14.55,14.57,14.55,14.57,39
20160701|2015-11-23 06:00,23,14.58,14.65,14.58,14.65,70
20160701|2015-11-23 06:30,23,14.65,14.65,14.58,14.58,80
20160701|2015-11-23 07:00,23,14.58,14.64,14.56,14.63,177
20160701|2015-11-23 07:30,23,14.64,14.72,14.63,14.66,257
20160701|2015-11-23 08:00,23,14.67,14.71,14.66,14.7,89
20160701|2015-11-23 08:30,23,14.69,14.71,14.67,14.69,131
20160701|2015-11-23 09:00,23,14.68,14.72,14.68,14.7,339
20160701|2015-11-23 09:30,23,14.71,14.73,14.69,14.73,231
20160701|2015-11-23 10:00,23,14.73,14.73,14.65,14.67,232
20160701|2015-11-23 10:30,23,14.68,14.72,14.65,14.71,301
20160701|2015-11-23 11:00,23,14.71,14.72,14.69,14.7,57
20160701|2015-11-23 11:30,23,14.68,14.73,14.65,14.73,452
20160701|2015-11-24 02:30,24,14.7,14.7,14.67,14.68,313
20160701|2015-11-24 03:00,24,14.68,14.69,14.68,14.69,63
20160701|2015-11-24 03:30,24,14.69,14.7,14.67,14.68,89
20160701|2015-11-24 04:00,24,14.69,14.71,14.69,14.7,80
20160701|2015-11-24 04:30,24,14.68,14.69,14.68,14.69,6
20160701|2015-11-24 05:00,24,14.7,14.71,14.7,14.71,4
20160701|2015-11-24 05:30,24,14.71,14.72,14.7,14.7,53
20160701|2015-11-24 06:00,24,14.71,14.76,14.71,14.74,414
20160701|2015-11-24 06:30,24,14.75,14.76,14.72,14.74,180
20160701|2015-11-24 07:00,24,14.74,14.97,14.74,14.82,3501
20160701|2015-11-24 07:30,24,14.83,14.87,14.83,14.86,374
20160701|2015-11-24 08:00,24,14.87,14.93,14.87,14.93,563
20160701|2015-11-24 08:30,24,14.93,14.94,14.86,14.88,431
20160701|2015-11-24 09:00,24,14.88,14.99,14.87,14.88,1248
20160701|2015-11-24 09:30,24,14.87,14.87,14.63,14.67,825
20160701|2015-11-24 10:00,24,14.69,14.73,14.61,14.61,194
20160701|2015-11-24 10:30,24,14.63,14.64,14.53,14.63,285
20160701|2015-11-24 11:00,24,14.63,14.63,14.54,14.59,89
20160701|2015-11-24 11:30,24,14.59,14.61,14.32,14.38,1240
20160701|2015-11-25 02:30,25,14.35,14.36,14.28,14.35,125
20160701|2015-11-25 03:00,25,14.37,14.44,14.37,14.39,82
20160701|2015-11-25 03:30,25,14.4,14.43,14.38,14.4,112
20160701|2015-11-25 04:00,25,14.41,14.41,14.41,14.41,5
20160701|2015-11-25 04:30,25,14.44,14.48,14.44,14.45,19
20160701|2015-11-25 05:00,25,14.43,14.45,14.39,14.39,63
20160701|2015-11-25 05:30,25,14.37,14.41,14.34,14.36,188
20160701|2015-11-25 06:00,25,14.35,14.42,14.35,14.4,356
20160701|2015-11-25 06:30,25,14.39,14.39,14.32,14.32,130
20160701|2015-11-25 07:00,25,14.36,14.39,14.22,14.22,482
20160701|2015-11-25 07:30,25,14.22,14.23,14.05,14.17,1010
20160701|2015-11-25 08:00,25,14.19,14.21,14.13,14.14,402
20160701|2015-11-25 08:30,25,14.15,14.18,14.09,14.18,465
20160701|2015-11-25 09:00,25,14.17,14.3,14.16,14.3,294
20160701|2015-11-25 09:30,25,14.31,14.32,14.18,14.18,518
20160701|2015-11-25 10:00,25,14.21,14.22,14.17,14.19,106
20160701|2015-11-25 10:30,25,14.19,14.25,14.19,14.25,422
20160701|2015-11-25 11:00,25,14.27,14.3,14.25,14.28,136
20160701|2015-11-25 11:30,25,14.28,14.34,14.25,14.33,198
20160701|2015-11-27 02:30,27,14.35,14.42,14.33,14.4,128
20160701|2015-11-27 03:00,27,14.41,14.41,14.38,14.38,5
20160701|2015-11-27 03:30,27,14.37,14.37,14.35,14.36,28
20160701|2015-11-27 04:00,27,14.36,14.47,14.36,14.47,21
20160701|2015-11-27 04:30,27,14.47,14.47,14.45,14.47,4
20160701|2015-11-27 05:00,27,14.47,14.48,14.44,14.45,15
20160701|2015-11-27 05:30,27,14.45,14.45,14.43,14.44,71
20160701|2015-11-27 06:30,27,14.44,14.45,14.44,14.45,11
20160701|2015-11-27 07:00,27,14.45,14.47,14.44,14.45,66
20160701|2015-11-27 07:30,27,14.44,14.44,14.4,14.41,142
20160701|2015-11-27 08:00,27,14.41,14.41,14.38,14.4,57
20160701|2015-11-27 08:30,27,14.39,14.4,14.35,14.4,144
20160701|2015-11-27 09:00,27,14.4,14.42,14.33,14.33,171
20160701|2015-11-27 09:30,27,14.34,14.43,14.32,14.32,240
20160701|2015-11-27 10:00,27,14.34,14.38,14.33,14.34,118
20160701|2015-11-27 10:30,27,14.35,14.35,14.28,14.29,95
20160701|2015-11-27 11:00,27,14.29,14.31,14.26,14.31,155
20160701|2015-11-27 11:30,27,14.29,14.32,14.23,14.23,193
20160701|2015-11-30 02:30,30,14.28,14.29,14.25,14.28,71
20160701|2015-11-30 03:00,30,14.28,14.28,14.25,14.25,29
20160701|2015-11-30 03:30,30,14.27,14.27,14.19,14.19,189
20160701|2015-11-30 04:00,30,14.21,14.21,14.17,14.18,26
20160701|2015-11-30 04:30,30,14.19,14.2,14.18,14.2,41
20160701|2015-11-30 05:00,30,14.18,14.18,14.1,14.15,56
20160701|2015-11-30 05:30,30,14.13,14.13,14.13,14.13,1
20160701|2015-11-30 06:00,30,14.13,14.15,14.13,14.14,61
20160701|2015-11-30 06:30,30,14.16,14.17,14.15,14.15,12
20160701|2015-11-30 07:00,30,14.15,14.2,14.14,14.19,113
20160701|2015-11-30 07:30,30,14.2,14.23,14.16,14.19,42
20160701|2015-11-30 08:00,30,14.15,14.16,14.09,14.11,369
20160701|2015-11-30 08:30,30,14.1,14.12,14.08,14.1,221
20160701|2015-11-30 09:00,30,14.1,14.3,14.09,14.09,806
20160701|2015-11-30 09:30,30,14.1,14.13,14.04,14.05,954
20160701|2015-11-30 10:00,30,14.06,14.14,14.04,14.09,333
20160701|2015-11-30 10:30,30,14.11,14.14,14.1,14.13,87
20160701|2015-11-30 11:00,30,14.13,14.2,14.1,14.14,241
20160701|2015-11-30 11:30,30,14.15,14.22,14.13,14.16,923
20160701|2015-12-01 02:30,1,14.1,14.12,14.04,14.12,253
20160701|2015-12-01 03:00,1,14.1,14.15,14.1,14.15,57
20160701|2015-12-01 03:30,1,14.15,14.15,14.13,14.13,6
20160701|2015-12-01 04:00,1,14.13,14.13,14.13,14.13,10
20160701|2015-12-01 04:30,1,14.14,14.14,14.14,14.14,19
20160701|2015-12-01 05:00,1,14.13,14.13,14.08,14.08,89
20160701|2015-12-01 05:30,1,14.08,14.08,14.06,14.06,98
20160701|2015-12-01 06:00,1,14.06,14.06,14.04,14.05,136
20160701|2015-12-01 06:30,1,14.05,14.07,14.03,14.05,179
20160701|2015-12-01 07:00,1,14.06,14.08,14.03,14.03,119
20160701|2015-12-01 07:30,1,14.03,14.1,14.03,14.08,51
20160701|2015-12-01 08:00,1,14.1,14.11,14.03,14.03,273
20160701|2015-12-01 08:30,1,14.04,14.09,14.01,14.09,232
20160701|2015-12-01 09:00,1,14.11,14.15,14.1,14.15,123
20160701|2015-12-01 09:30,1,14.16,14.53,14.16,14.46,1087
20160701|2015-12-01 10:00,1,14.45,14.55,14.44,14.53,426
20160701|2015-12-01 10:30,1,14.54,14.59,14.53,14.56,281
20160701|2015-12-01 11:00,1,14.58,14.59,14.52,14.54,618
20160701|2015-12-01 11:30,1,14.56,14.69,14.54,14.69,878
20160701|2015-12-02 02:30,2,14.65,14.77,14.65,14.7,331
20160701|2015-12-02 03:00,2,14.69,14.69,14.56,14.59,127
20160701|2015-12-02 03:30,2,14.58,14.62,14.58,14.62,124
20160701|2015-12-02 04:00,2,14.62,14.64,14.61,14.61,93
20160701|2015-12-02 04:30,2,14.61,14.61,14.52,14.57,101
20160701|2015-12-02 05:00,2,14.57,14.63,14.57,14.63,185
20160701|2015-12-02 05:30,2,14.59,14.59,14.58,14.58,4
20160701|2015-12-02 06:00,2,14.59,14.59,14.5,14.52,138
20160701|2015-12-02 06:30,2,14.55,14.56,14.51,14.56,37
20160701|2015-12-02 07:00,2,14.53,14.63,14.5,14.6,342
20160701|2015-12-02 07:30,2,14.6,14.65,14.56,14.58,426
20160701|2015-12-02 08:00,2,14.6,14.63,14.59,14.61,88
20160701|2015-12-02 08:30,2,14.63,14.72,14.56,14.6,696
20160701|2015-12-02 09:00,2,14.6,14.6,14.25,14.42,784
20160701|2015-12-02 09:30,2,14.43,14.53,14.38,14.51,84
20160701|2015-12-02 10:00,2,14.52,14.56,14.45,14.49,204
20160701|2015-12-02 10:30,2,14.51,14.56,14.37,14.5,539
20160701|2015-12-02 11:00,2,14.51,14.55,14.49,14.52,92
20160701|2015-12-02 11:30,2,14.53,14.58,14.5,14.57,513
20160701|2015-12-03 02:30,3,14.47,14.47,14.44,14.45,198
20160701|2015-12-03 03:00,3,14.45,14.47,14.42,14.47,9
20160701|2015-12-03 03:30,3,14.45,14.46,14.45,14.45,82
20160701|2015-12-03 04:00,3,14.47,14.54,14.47,14.54,29
20160701|2015-12-03 04:30,3,14.49,14.52,14.46,14.5,59
20160701|2015-12-03 05:00,3,14.5,14.52,14.48,14.52,46
20160701|2015-12-03 05:30,3,14.52,14.53,14.52,14.53,6
20160701|2015-12-03 06:00,3,14.5,14.56,14.5,14.56,10
20160701|2015-12-03 06:30,3,14.58,14.64,14.56,14.61,37
20160701|2015-12-03 07:00,3,14.63,14.66,14.61,14.63,80
20160701|2015-12-03 07:30,3,14.64,14.71,14.64,14.71,154
20160701|2015-12-03 08:00,3,14.72,14.75,14.62,14.62,544
20160701|2015-12-03 08:30,3,14.6,14.71,14.6,14.71,68
20160701|2015-12-03 09:00,3,14.72,14.73,14.69,14.69,85
20160701|2015-12-03 09:30,3,14.75,14.75,14.66,14.66,38
20160701|2015-12-03 10:00,3,14.67,14.72,14.66,14.72,255
20160701|2015-12-03 10:30,3,14.71,14.74,14.69,14.74,72
20160701|2015-12-03 11:00,3,14.74,14.76,14.73,14.75,130
20160701|2015-12-03 11:30,3,14.76,14.79,14.71,14.78,652
20160701|2015-12-04 02:30,4,14.77,14.77,14.73,14.76,134
20160701|2015-12-04 03:00,4,14.73,14.75,14.72,14.72,7
20160701|2015-12-04 03:30,4,14.72,14.72,14.67,14.68,230
20160701|2015-12-04 04:00,4,14.72,14.72,14.72,14.72,15
20160701|2015-12-04 04:30,4,14.69,14.69,14.69,14.69,2
20160701|2015-12-04 05:00,4,14.72,14.75,14.72,14.75,13
20160701|2015-12-04 05:30,4,14.77,14.77,14.76,14.76,126
20160701|2015-12-04 06:00,4,14.78,14.79,14.77,14.77,77
20160701|2015-12-04 06:30,4,14.76,14.76,14.72,14.72,50
20160701|2015-12-04 07:00,4,14.74,14.8,14.72,14.79,47
20160701|2015-12-04 07:30,4,14.76,14.82,14.73,14.81,174
20160701|2015-12-04 08:00,4,14.79,14.84,14.78,14.84,138
20160701|2015-12-04 08:30,4,14.83,14.87,14.8,14.8,123
20160701|2015-12-04 09:00,4,14.83,14.98,14.83,14.9,579
20160701|2015-12-04 09:30,4,14.91,14.92,14.77,14.8,425
20160701|2015-12-04 10:00,4,14.8,14.85,14.74,14.84,117
20160701|2015-12-04 10:30,4,14.84,14.87,14.83,14.85,24
20160701|2015-12-04 11:00,4,14.86,14.86,14.76,14.77,57
20160701|2015-12-04 11:30,4,14.79,14.8,14.63,14.64,298
20160701|2015-12-07 02:30,7,14.66,14.76,14.66,14.74,96
20160701|2015-12-07 03:00,7,14.71,14.71,14.68,14.68,7
20160701|2015-12-07 03:30,7,14.69,14.69,14.66,14.66,31
20160701|2015-12-07 04:00,7,14.66,14.66,14.58,14.6,21
20160701|2015-12-07 04:30,7,14.64,14.67,14.62,14.62,44
20160701|2015-12-07 05:00,7,14.63,14.63,14.61,14.63,49
20160701|2015-12-07 05:30,7,14.61,14.61,14.58,14.59,204
20160701|2015-12-07 06:00,7,14.59,14.68,14.59,14.63,86
20160701|2015-12-07 06:30,7,14.64,14.67,14.6,14.61,75
20160701|2015-12-07 07:00,7,14.57,14.66,14.57,14.58,73
20160701|2015-12-07 07:30,7,14.57,14.57,14.49,14.53,123
20160701|2015-12-07 08:00,7,14.53,14.55,14.52,14.52,73
20160701|2015-12-07 08:30,7,14.53,14.54,14.51,14.54,24
20160701|2015-12-07 09:00,7,14.55,14.63,14.53,14.58,61
20160701|2015-12-07 09:30,7,14.55,14.59,14.54,14.59,80
20160701|2015-12-07 10:00,7,14.58,14.6,14.53,14.54,127
20160701|2015-12-07 10:30,7,14.54,14.56,14.51,14.56,70
20160701|2015-12-07 11:00,7,14.57,14.6,14.54,14.59,45
20160701|2015-12-07 11:30,7,14.57,14.6,14.54,14.55,216
20160701|2015-12-08 02:30,8,14.56,14.66,14.45,14.51,214
20160701|2015-12-08 03:00,8,14.51,14.52,14.49,14.49,10
20160701|2015-12-08 03:30,8,14.51,14.57,14.51,14.56,18
20160701|2015-12-08 04:00,8,14.56,14.57,14.49,14.49,20
20160701|2015-12-08 04:30,8,14.56,14.57,14.56,14.57,2
20160701|2015-12-08 05:00,8,14.57,14.58,14.55,14.55,34
20160701|2015-12-08 05:30,8,14.55,14.56,14.54,14.55,48
20160701|2015-12-08 06:00,8,14.56,14.56,14.55,14.55,42
20160701|2015-12-08 06:30,8,14.52,14.68,14.52,14.68,190
20160701|2015-12-08 07:00,8,14.68,14.73,14.51,14.51,333
20160701|2015-12-08 07:30,8,14.49,14.56,14.33,14.34,571
20160701|2015-12-08 08:00,8,14.35,14.44,14.24,14.35,436
20160701|2015-12-08 08:30,8,14.32,14.43,14.32,14.41,21
20160701|2015-12-08 09:00,8,14.42,14.44,14.36,14.36,39
20160701|2015-12-08 09:30,8,14.36,14.39,14.34,14.38,157
20160701|2015-12-08 10:00,8,14.41,14.42,14.39,14.4,147
20160701|2015-12-08 10:30,8,14.4,14.4,14.25,14.26,106
20160701|2015-12-08 11:00,8,14.25,14.33,14.24,14.3,93
20160701|2015-12-08 11:30,8,14.29,14.32,14.24,14.31,687
20160701|2015-12-09 02:30,9,14.27,14.39,14.27,14.35,92
20160701|2015-12-09 03:00,9,14.32,14.33,14.32,14.33,22
20160701|2015-12-09 03:30,9,14.34,14.36,14.34,14.35,36
20160701|2015-12-09 04:30,9,14.39,14.4,14.36,14.37,107
20160701|2015-12-09 05:00,9,14.38,14.41,14.38,14.4,30
20160701|2015-12-09 05:30,9,14.39,14.39,14.35,14.35,22
20160701|2015-12-09 06:30,9,14.36,14.36,14.35,14.35,2
20160701|2015-12-09 07:00,9,14.39,14.45,14.26,14.28,185
20160701|2015-12-09 07:30,9,14.32,14.35,14.31,14.31,112
20160701|2015-12-09 08:00,9,14.29,14.45,14.29,14.41,173
20160701|2015-12-09 08:30,9,14.41,14.42,14.32,14.32,84
20160701|2015-12-09 09:00,9,14.34,14.37,14.27,14.27,166
20160701|2015-12-09 09:30,9,14.25,14.38,14.25,14.27,135
20160701|2015-12-09 10:00,9,14.28,14.3,14.27,14.29,54
20160701|2015-12-09 10:30,9,14.3,14.3,14.26,14.3,51
20160701|2015-12-09 11:00,9,14.32,14.35,14.27,14.3,93
20160701|2015-12-09 11:30,9,14.3,14.37,14.27,14.34,378
20160701|2015-12-10 02:30,10,14.39,14.39,14.36,14.38,27
20160701|2015-12-10 03:00,10,14.33,14.33,14.33,14.33,1
20160701|2015-12-10 03:30,10,14.34,14.34,14.26,14.27,62
20160701|2015-12-10 04:00,10,14.28,14.28,14.16,14.19,212
20160701|2015-12-10 04:30,10,14.18,14.2,14.18,14.19,17
20160701|2015-12-10 05:00,10,14.18,14.21,14.18,14.21,16
20160701|2015-12-10 05:30,10,14.2,14.2,14.17,14.2,45
20160701|2015-12-10 06:00,10,14.18,14.18,14.16,14.16,48
20160701|2015-12-10 06:30,10,14.16,14.2,14.13,14.18,50
20160701|2015-12-10 07:00,10,14.16,14.17,14.1,14.12,169
20160701|2015-12-10 07:30,10,14.11,14.13,14.04,14.08,254
20160701|2015-12-10 08:00,10,14.09,14.1,14.01,14.06,618
20160701|2015-12-10 08:30,10,14.07,14.07,14.02,14.02,220
20160701|2015-12-10 09:00,10,14.02,14.02,13.9,13.9,1946
20160701|2015-12-10 09:30,10,13.91,13.96,13.89,13.91,243
20160701|2015-12-10 10:00,10,13.91,13.91,13.88,13.9,229
20160701|2015-12-10 10:30,10,13.92,13.92,13.85,13.85,168
20160701|2015-12-10 11:00,10,13.86,13.87,13.84,13.85,263
20160701|2015-12-10 11:30,10,13.85,13.91,13.84,13.88,768
20160701|2015-12-11 02:30,11,14.02,14.02,13.91,13.93,178
20160701|2015-12-11 03:00,11,13.94,13.97,13.94,13.97,62
20160701|2015-12-11 03:30,11,13.98,14.04,13.98,14.01,162
20160701|2015-12-11 04:00,11,14.01,14.04,14.01,14.03,214
20160701|2015-12-11 04:30,11,14.03,14.05,14.03,14.04,90
20160701|2015-12-11 05:00,11,14.04,14.04,13.94,13.96,152
20160701|2015-12-11 05:30,11,13.97,14.01,13.96,13.97,58
20160701|2015-12-11 06:00,11,13.97,13.99,13.94,13.95,31
20160701|2015-12-11 06:30,11,13.96,13.98,13.95,13.96,335
20160701|2015-12-11 07:00,11,13.94,13.94,13.89,13.89,145
20160701|2015-12-11 07:30,11,13.88,13.95,13.88,13.9,175
20160701|2015-12-11 08:00,11,13.89,13.9,13.88,13.9,140
20160701|2015-12-11 08:30,11,13.9,13.96,13.87,13.95,424
20160701|2015-12-11 09:00,11,13.95,14.05,13.95,14.03,639
20160701|2015-12-11 09:30,11,14.02,14.05,14,14,226
20160701|2015-12-11 10:00,11,14.01,14.04,13.98,14.01,314
20160701|2015-12-11 10:30,11,14.02,14.04,13.99,13.99,121
20160701|2015-12-11 11:00,11,14,14.03,13.96,14.03,155
20160701|2015-12-11 11:30,11,14.02,14.02,13.92,14,564
20160701|2015-12-14 02:30,14,13.94,14,13.81,13.98,373
20160701|2015-12-14 03:00,14,13.98,13.99,13.95,13.99,76
20160701|2015-12-14 03:30,14,13.97,13.98,13.97,13.98,10
20160701|2015-12-14 04:00,14,13.97,13.97,13.95,13.95,23
20160701|2015-12-14 04:30,14,13.95,13.95,13.94,13.94,61
20160701|2015-12-14 05:00,14,13.94,13.94,13.91,13.91,12
20160701|2015-12-14 05:30,14,13.9,13.91,13.89,13.9,29
20160701|2015-12-14 06:00,14,13.9,13.91,13.81,13.81,445
20160701|2015-12-14 06:30,14,13.81,13.82,13.76,13.77,338
20160701|2015-12-14 07:00,14,13.79,13.8,13.64,13.65,1494
20160701|2015-12-14 07:30,14,13.65,13.71,13.65,13.68,402
20160701|2015-12-14 08:00,14,13.67,13.73,13.67,13.69,458
20160701|2015-12-14 08:30,14,13.71,13.71,13.68,13.69,49
20160701|2015-12-14 09:00,14,13.69,13.8,13.69,13.79,720
20160701|2015-12-14 09:30,14,13.79,13.8,13.72,13.74,131
20160701|2015-12-14 10:00,14,13.75,13.79,13.7,13.75,111
20160701|2015-12-14 10:30,14,13.75,13.89,13.74,13.88,271
20160701|2015-12-14 11:00,14,13.88,13.88,13.85,13.85,18
20160701|2015-12-14 11:30,14,13.84,13.96,13.82,13.94,331
20160701|2015-12-15 02:30,15,14,14.09,13.93,14.09,490
20160701|2015-12-15 03:00,15,14.07,14.27,14.07,14.19,355
20160701|2015-12-15 03:30,15,14.17,14.24,14.15,14.22,422
20160701|2015-12-15 04:00,15,14.2,14.22,14.18,14.2,41
20160701|2015-12-15 04:30,15,14.19,14.2,14.18,14.18,58
20160701|2015-12-15 05:00,15,14.17,14.17,14.16,14.16,26
20160701|2015-12-15 05:30,15,14.12,14.13,14.08,14.08,245
20160701|2015-12-15 06:00,15,14.1,14.16,14.1,14.14,41
20160701|2015-12-15 06:30,15,14.11,14.14,14.11,14.14,103
20160701|2015-12-15 07:00,15,14.13,14.16,14.08,14.09,265
20160701|2015-12-15 07:30,15,14.12,14.22,14.12,14.19,111
20160701|2015-12-15 08:00,15,14.23,14.27,14.18,14.18,41
20160701|2015-12-15 08:30,15,14.19,14.2,14.15,14.17,54
20160701|2015-12-15 09:00,15,14.15,14.18,14.06,14.14,76
20160701|2015-12-15 09:30,15,14.09,14.1,14.03,14.07,91
20160701|2015-12-15 10:00,15,14.06,14.16,14.06,14.16,181
20160701|2015-12-15 10:30,15,14.16,14.17,13.94,13.97,828
20160701|2015-12-15 11:00,15,13.98,14.01,13.95,13.95,94
20160701|2015-12-15 11:30,15,14,14.06,13.95,13.97,465
20160701|2015-12-16 02:30,16,13.98,14.02,13.8,13.89,241
20160701|2015-12-16 03:00,16,13.88,13.92,13.88,13.89,85
20160701|2015-12-16 03:30,16,13.89,13.93,13.89,13.93,42
20160701|2015-12-16 04:00,16,13.92,13.94,13.92,13.93,4
20160701|2015-12-16 04:30,16,13.95,13.97,13.91,13.92,92
20160701|2015-12-16 05:00,16,13.93,13.93,13.87,13.9,229
20160701|2015-12-16 05:30,16,13.9,13.91,13.86,13.86,66
20160701|2015-12-16 06:00,16,13.87,13.88,13.82,13.85,109
20160701|2015-12-16 06:30,16,13.85,13.85,13.83,13.83,38
20160701|2015-12-16 07:00,16,13.84,13.88,13.8,13.88,374
20160701|2015-12-16 07:30,16,13.86,13.96,13.81,13.84,162
20160701|2015-12-16 08:00,16,13.81,13.85,13.8,13.84,430
20160701|2015-12-16 08:30,16,13.83,13.86,13.78,13.8,367
20160701|2015-12-16 09:00,16,13.79,13.87,13.78,13.82,234
20160701|2015-12-16 09:30,16,13.83,13.83,13.79,13.8,144
20160701|2015-12-16 10:00,16,13.78,13.82,13.78,13.78,207
20160701|2015-12-16 10:30,16,13.8,13.87,13.78,13.86,235
20160701|2015-12-16 11:00,16,13.86,13.9,13.79,13.84,407
20160701|2015-12-16 11:30,16,13.9,14.09,13.9,14.09,901
20160701|2015-12-17 02:30,17,14.08,14.23,14.07,14.21,324
20160701|2015-12-17 03:00,17,14.2,14.2,14.11,14.11,65
20160701|2015-12-17 03:30,17,14.1,14.1,14.1,14.1,4
20160701|2015-12-17 04:00,17,14.09,14.09,14.09,14.09,3
20160701|2015-12-17 04:30,17,14.08,14.08,14.08,14.08,2
20160701|2015-12-17 05:00,17,14.07,14.07,14.02,14.02,82
20160701|2015-12-17 05:30,17,14.02,14.03,14.01,14.01,60
20160701|2015-12-17 06:00,17,14.04,14.07,14.04,14.06,44
20160701|2015-12-17 06:30,17,14.07,14.1,14.07,14.09,12
20160701|2015-12-17 07:00,17,14.09,14.21,13.98,14.19,174
20160701|2015-12-17 07:30,17,14.19,14.19,14.12,14.12,107
20160701|2015-12-17 08:00,17,14.1,14.15,14.09,14.14,49
20160701|2015-12-17 08:30,17,14.15,14.16,14.13,14.15,80
20160701|2015-12-17 09:00,17,14.15,14.15,14.09,14.12,94
20160701|2015-12-17 09:30,17,14.09,14.17,14.09,14.13,38
20160701|2015-12-17 10:00,17,14.11,14.13,14.1,14.11,58
20160701|2015-12-17 10:30,17,14.13,14.23,14.13,14.17,95
20160701|2015-12-17 11:00,17,14.19,14.21,14.12,14.14,347
20160701|2015-12-17 11:30,17,14.14,14.16,14.08,14.13,555
20160701|2015-12-18 02:30,18,14.13,14.14,14.1,14.11,213
20160701|2015-12-18 03:00,18,14.1,14.11,14.1,14.11,14
20160701|2015-12-18 03:30,18,14.13,14.14,14.13,14.14,28
20160701|2015-12-18 04:00,18,14.12,14.12,14.12,14.12,22
20160701|2015-12-18 04:30,18,14.13,14.14,14.12,14.14,3
20160701|2015-12-18 05:00,18,14.12,14.12,14.09,14.1,76
20160701|2015-12-18 05:30,18,14.11,14.11,14.06,14.07,59
20160701|2015-12-18 06:00,18,14.09,14.11,14.07,14.11,96
20160701|2015-12-18 06:30,18,14.13,14.17,14.13,14.15,171
20160701|2015-12-18 07:00,18,14.17,14.2,14.11,14.16,355
20160701|2015-12-18 07:30,18,14.18,14.22,14.17,14.19,349
20160701|2015-12-18 08:00,18,14.19,14.2,14.17,14.19,735
20160701|2015-12-18 08:30,18,14.2,14.41,14.16,14.4,1042
20160701|2015-12-18 09:00,18,14.39,14.5,14.36,14.39,651
20160701|2015-12-18 09:30,18,14.42,14.46,14.37,14.41,1070
20160701|2015-12-18 10:00,18,14.43,14.49,14.43,14.47,660
20160701|2015-12-18 10:30,18,14.48,14.48,14.35,14.38,718
20160701|2015-12-18 11:00,18,14.4,14.46,14.4,14.45,306
20160701|2015-12-18 11:30,18,14.45,14.47,14.37,14.37,1051
20160701|2015-12-21 02:30,21,14.31,14.39,14.31,14.37,85
20160701|2015-12-21 03:00,21,14.37,14.45,14.37,14.45,89
20160701|2015-12-21 03:30,21,14.46,14.48,14.41,14.41,18
20160701|2015-12-21 04:00,21,14.4,14.42,14.4,14.42,12
20160701|2015-12-21 04:30,21,14.4,14.4,14.32,14.34,60
20160701|2015-12-21 05:00,21,14.36,14.38,14.35,14.37,180
20160701|2015-12-21 05:30,21,14.35,14.37,14.32,14.32,180
20160701|2015-12-21 06:00,21,14.32,14.32,14.24,14.26,475
20160701|2015-12-21 06:30,21,14.25,14.28,14.24,14.24,20
20160701|2015-12-21 07:00,21,14.25,14.32,14.15,14.16,407
20160701|2015-12-21 07:30,21,14.15,14.2,14.07,14.2,232
20160701|2015-12-21 08:00,21,14.17,14.25,14.17,14.23,35
20160701|2015-12-21 08:30,21,14.25,14.25,14.19,14.21,60
20160701|2015-12-21 09:00,21,14.18,14.21,14.16,14.16,113
20160701|2015-12-21 09:30,21,14.14,14.21,14.14,14.17,127
20160701|2015-12-21 10:00,21,14.18,14.18,14.1,14.12,362
20160701|2015-12-21 10:30,21,14.11,14.21,14.08,14.19,165
20160701|2015-12-21 11:00,21,14.19,14.22,14.17,14.22,167
20160701|2015-12-21 11:30,21,14.22,14.31,14.18,14.2,524
20160701|2015-12-22 02:30,22,14.22,14.26,14.21,14.26,19
20160701|2015-12-22 03:00,22,14.26,14.27,14.24,14.24,4
20160701|2015-12-22 03:30,22,14.25,14.25,14.25,14.25,10
20160701|2015-12-22 04:00,22,14.24,14.24,14.21,14.22,15
20160701|2015-12-22 04:30,22,14.21,14.28,14.21,14.23,34
20160701|2015-12-22 05:00,22,14.21,14.24,14.2,14.24,40
20160701|2015-12-22 05:30,22,14.26,14.26,14.21,14.21,73
20160701|2015-12-22 06:00,22,14.21,14.27,14.19,14.22,148
20160701|2015-12-22 06:30,22,14.24,14.26,14.19,14.19,14
20160701|2015-12-22 07:00,22,14.21,14.31,14.2,14.3,181
20160701|2015-12-22 07:30,22,14.26,14.29,14.21,14.27,112
20160701|2015-12-22 08:00,22,14.28,14.29,14.22,14.22,23
20160701|2015-12-22 08:30,22,14.22,14.25,14.21,14.21,38
20160701|2015-12-22 09:00,22,14.22,14.27,14.21,14.26,30
20160701|2015-12-22 09:30,22,14.26,14.3,14.26,14.3,20
20160701|2015-12-22 10:00,22,14.29,14.35,14.29,14.29,121
20160701|2015-12-22 10:30,22,14.31,14.34,14.3,14.34,209
20160701|2015-12-22 11:00,22,14.34,14.37,14.34,14.37,245
20160701|2015-12-22 11:30,22,14.37,14.37,14.26,14.26,302
20160701|2015-12-23 02:30,23,14.29,14.32,14.28,14.31,30
20160701|2015-12-23 03:00,23,14.32,14.32,14.29,14.3,15
20160701|2015-12-23 04:00,23,14.32,14.36,14.32,14.36,91
20160701|2015-12-23 04:30,23,14.35,14.36,14.34,14.35,8
20160701|2015-12-23 05:00,23,14.36,14.41,14.34,14.34,73
20160701|2015-12-23 05:30,23,14.33,14.36,14.29,14.36,153
20160701|2015-12-23 06:00,23,14.36,14.36,14.33,14.33,48
20160701|2015-12-23 06:30,23,14.33,14.35,14.33,14.35,9
20160701|2015-12-23 07:00,23,14.37,14.4,14.32,14.39,322
20160701|2015-12-23 07:30,23,14.33,14.35,14.31,14.32,141
20160701|2015-12-23 08:00,23,14.32,14.32,14.28,14.32,46
20160701|2015-12-23 08:30,23,14.36,14.4,14.36,14.4,6
20160701|2015-12-23 09:00,23,14.4,14.42,14.39,14.39,113
20160701|2015-12-23 09:30,23,14.39,14.42,14.39,14.42,139
20160701|2015-12-23 10:00,23,14.42,14.43,14.4,14.43,125
20160701|2015-12-23 10:30,23,14.42,14.45,14.42,14.45,108
20160701|2015-12-23 11:00,23,14.45,14.45,14.43,14.44,125
20160701|2015-12-23 11:30,23,14.44,14.46,14.37,14.37,537
20160701|2015-12-24 02:30,24,14.49,14.49,14.34,14.39,20
20160701|2015-12-24 03:00,24,14.38,14.38,14.38,14.38,1
20160701|2015-12-24 04:00,24,14.39,14.4,14.37,14.39,57
20160701|2015-12-24 04:30,24,14.39,14.4,14.39,14.4,7
20160701|2015-12-24 05:00,24,14.42,14.43,14.42,14.43,4
20160701|2015-12-24 05:30,24,14.44,14.44,14.42,14.44,23
20160701|2015-12-24 06:00,24,14.44,14.44,14.43,14.43,9
20160701|2015-12-24 06:30,24,14.42,14.44,14.42,14.44,4
20160701|2015-12-24 07:00,24,14.46,14.46,14.45,14.45,5
20160701|2015-12-24 07:30,24,14.45,14.45,14.44,14.44,13
20160701|2015-12-24 08:00,24,14.46,14.48,14.35,14.42,441
20160701|2015-12-24 08:30,24,14.41,14.45,14.41,14.45,26
20160701|2015-12-24 09:00,24,14.42,14.44,14.42,14.44,40
20160701|2015-12-24 09:30,24,14.45,14.48,14.44,14.48,13
20160701|2015-12-24 10:00,24,14.47,14.47,14.47,14.47,3
20160701|2015-12-24 10:30,24,14.48,14.49,14.47,14.49,41
20160701|2015-12-24 11:00,24,14.48,14.48,14.42,14.43,46
20160701|2015-12-24 11:30,24,14.4,14.44,14.36,14.36,170
20160701|2015-12-28 07:00,28,14.35,14.35,14.24,14.26,134
20160701|2015-12-28 07:30,28,14.27,14.33,14.27,14.3,178
20160701|2015-12-28 08:00,28,14.29,14.29,14.25,14.25,58
20160701|2015-12-28 08:30,28,14.24,14.25,14.12,14.18,120
20160701|2015-12-28 09:00,28,14.17,14.18,14.16,14.16,16
20160701|2015-12-28 09:30,28,14.17,14.22,14.16,14.22,56
20160701|2015-12-28 10:00,28,14.23,14.23,14.16,14.16,24
20160701|2015-12-28 10:30,28,14.16,14.17,14.13,14.14,174
20160701|2015-12-28 11:00,28,14.15,14.17,14.14,14.15,25
20160701|2015-12-28 11:30,28,14.13,14.15,14.11,14.13,337
20160701|2015-12-29 02:30,29,14.23,14.23,14.14,14.18,172
20160701|2015-12-29 03:00,29,14.18,14.24,14.17,14.24,32
20160701|2015-12-29 03:30,29,14.21,14.21,14.21,14.21,2
20160701|2015-12-29 04:00,29,14.19,14.19,14.19,14.19,2
20160701|2015-12-29 05:00,29,14.2,14.2,14.16,14.18,14
20160701|2015-12-29 05:30,29,14.21,14.22,14.19,14.19,7
20160701|2015-12-29 06:00,29,14.23,14.23,14.18,14.18,5
20160701|2015-12-29 06:30,29,14.19,14.23,14.18,14.23,21
20160701|2015-12-29 07:00,29,14.2,14.2,14.13,14.13,220
20160701|2015-12-29 07:30,29,14.13,14.17,14.11,14.16,74
20160701|2015-12-29 08:00,29,14.21,14.21,14.13,14.13,35
20160701|2015-12-29 08:30,29,14.13,14.16,14.13,14.15,80
20160701|2015-12-29 09:00,29,14.15,14.17,14.15,14.16,127
20160701|2015-12-29 09:30,29,14.14,14.14,14.13,14.14,59
20160701|2015-12-29 10:00,29,14.14,14.14,14.12,14.12,94
20160701|2015-12-29 10:30,29,14.14,14.16,14.12,14.16,30
20160701|2015-12-29 11:00,29,14.16,14.23,14.14,14.19,71
20160701|2015-12-29 11:30,29,14.19,14.22,14.14,14.19,491
20160701|2015-12-30 02:30,30,14.23,14.25,14.17,14.25,16
20160701|2015-12-30 03:00,30,14.26,14.3,14.26,14.3,7
20160701|2015-12-30 04:00,30,14.3,14.33,14.3,14.33,110
20160701|2015-12-30 04:30,30,14.35,14.38,14.34,14.37,23
20160701|2015-12-30 05:00,30,14.36,14.38,14.36,14.38,5
20160701|2015-12-30 05:30,30,14.4,14.47,14.4,14.44,165
20160701|2015-12-30 06:00,30,14.45,14.47,14.42,14.42,25
20160701|2015-12-30 06:30,30,14.43,14.43,14.41,14.41,11
20160701|2015-12-30 07:00,30,14.43,14.47,14.42,14.43,49
20160701|2015-12-30 07:30,30,14.45,14.53,14.45,14.49,212
20160701|2015-12-30 08:00,30,14.49,14.49,14.41,14.46,79
20160701|2015-12-30 08:30,30,14.47,14.47,14.44,14.47,88
20160701|2015-12-30 09:00,30,14.47,14.49,14.46,14.49,44
20160701|2015-12-30 09:30,30,14.48,14.5,14.47,14.47,138
20160701|2015-12-30 10:00,30,14.46,14.5,14.46,14.47,67
20160701|2015-12-30 10:30,30,14.47,14.5,14.47,14.48,37
20160701|2015-12-30 11:00,30,14.5,14.52,14.49,14.5,138
20160701|2015-12-30 11:30,30,14.47,14.49,14.44,14.47,399
20160701|2015-12-31 02:30,31,14.48,14.56,14.48,14.56,84
20160701|2015-12-31 03:00,31,14.53,14.53,14.53,14.53,1
20160701|2015-12-31 03:30,31,14.53,14.56,14.53,14.56,2
20160701|2015-12-31 04:00,31,14.55,14.56,14.55,14.56,12
20160701|2015-12-31 04:30,31,14.56,14.56,14.56,14.56,16
20160701|2015-12-31 05:30,31,14.55,14.59,14.53,14.59,19
20160701|2015-12-31 06:00,31,14.56,14.61,14.56,14.6,53
20160701|2015-12-31 06:30,31,14.58,14.58,14.58,14.58,1
20160701|2015-12-31 07:00,31,14.49,14.63,14.49,14.61,37
20160701|2015-12-31 07:30,31,14.63,14.68,14.61,14.65,48
20160701|2015-12-31 08:00,31,14.65,14.73,14.65,14.72,124
20160701|2015-12-31 08:30,31,14.71,14.75,14.71,14.72,208
20160701|2015-12-31 09:00,31,14.77,14.77,14.74,14.74,70
20160701|2015-12-31 09:30,31,14.73,14.74,14.7,14.73,54
20160701|2015-12-31 10:00,31,14.73,14.8,14.7,14.77,703
20160701|2015-12-31 10:30,31,14.78,14.8,14.75,14.8,164
20160701|2015-12-31 11:00,31,14.8,14.8,14.75,14.75,243
20160701|2015-12-31 11:30,31,14.73,14.73,14.58,14.62,466
20160701|2016-01-04 02:30,4,14.6,14.62,14.54,14.62,124
20160701|2016-01-04 03:00,4,14.61,14.61,14.57,14.61,48
20160701|2016-01-04 03:30,4,14.6,14.62,14.59,14.59,22
20160701|2016-01-04 04:00,4,14.58,14.62,14.57,14.57,51
20160701|2016-01-04 04:30,4,14.58,14.58,14.54,14.55,9
20160701|2016-01-04 05:00,4,14.54,14.58,14.53,14.55,109
20160701|2016-01-04 05:30,4,14.55,14.55,14.2,14.36,527
20160701|2016-01-04 06:00,4,14.33,14.4,14.33,14.4,47
20160701|2016-01-04 06:30,4,14.38,14.39,14.36,14.39,24
20160701|2016-01-04 07:00,4,14.38,14.38,14.29,14.3,55
20160701|2016-01-04 07:30,4,14.27,14.34,14.27,14.34,96
20160701|2016-01-04 08:00,4,14.33,14.36,14.33,14.36,154
20160701|2016-01-04 08:30,4,14.34,14.35,14.31,14.32,104
20160701|2016-01-04 09:00,4,14.3,14.33,14.28,14.33,169
20160701|2016-01-04 09:30,4,14.31,14.33,14.28,14.31,83
20160701|2016-01-04 10:00,4,14.3,14.31,14.22,14.26,313
20160701|2016-01-04 10:30,4,14.26,14.35,14.26,14.34,153
20160701|2016-01-04 11:00,4,14.35,14.35,14.31,14.34,201
20160701|2016-01-04 11:30,4,14.33,14.41,14.33,14.4,608
20160701|2016-01-05 02:30,5,14.41,14.43,14.38,14.4,121
20160701|2016-01-05 03:00,5,14.4,14.41,14.39,14.4,49
20160701|2016-01-05 03:30,5,14.4,14.42,14.38,14.39,24
20160701|2016-01-05 04:00,5,14.4,14.4,14.39,14.39,8
20160701|2016-01-05 04:30,5,14.36,14.36,14.32,14.33,10
20160701|2016-01-05 05:00,5,14.32,14.34,14.27,14.28,137
20160701|2016-01-05 05:30,5,14.3,14.34,14.29,14.34,27
20160701|2016-01-05 06:00,5,14.31,14.35,14.3,14.35,45
20160701|2016-01-05 06:30,5,14.35,14.35,14.34,14.34,30
20160701|2016-01-05 07:00,5,14.36,14.46,14.36,14.42,180
20160701|2016-01-05 07:30,5,14.44,14.45,14.42,14.43,151
20160701|2016-01-05 08:00,5,14.42,14.42,14.33,14.34,157
20160701|2016-01-05 08:30,5,14.33,14.37,14.33,14.35,48
20160701|2016-01-05 09:00,5,14.34,14.34,14.19,14.23,516
20160701|2016-01-05 09:30,5,14.22,14.23,14.16,14.18,375
20160701|2016-01-05 10:00,5,14.19,14.19,14.12,14.15,242
20160701|2016-01-05 10:30,5,14.15,14.15,14,14.04,563
20160701|2016-01-05 11:00,5,14.05,14.07,13.96,13.97,610
20160701|2016-01-05 11:30,5,13.96,14.03,13.96,14.02,965
20160701|2016-01-06 02:30,6,14.03,14.04,14,14.03,179
20160701|2016-01-06 03:00,6,14.01,14.03,13.97,13.97,168
20160701|2016-01-06 03:30,6,13.97,13.99,13.95,13.99,151
20160701|2016-01-06 04:00,6,14.01,14.01,13.94,13.98,42
20160701|2016-01-06 04:30,6,13.95,13.97,13.95,13.97,37
20160701|2016-01-06 05:00,6,13.96,13.97,13.95,13.96,88
20160701|2016-01-06 05:30,6,13.96,13.97,13.94,13.95,82
20160701|2016-01-06 06:00,6,13.95,13.97,13.95,13.97,97
20160701|2016-01-06 06:30,6,13.95,13.96,13.94,13.96,161
20160701|2016-01-06 07:00,6,13.99,14.01,13.93,13.94,594
20160701|2016-01-06 07:30,6,13.94,13.95,13.92,13.93,210
20160701|2016-01-06 08:00,6,13.92,13.94,13.9,13.91,346
20160701|2016-01-06 08:30,6,13.9,13.93,13.89,13.91,428
20160701|2016-01-06 09:00,6,13.92,14.04,13.9,13.96,593
20160701|2016-01-06 09:30,6,13.96,13.97,13.92,13.94,764
20160701|2016-01-06 10:00,6,13.95,13.97,13.92,13.96,389
20160701|2016-01-06 10:30,6,13.95,13.95,13.91,13.91,532
20160701|2016-01-06 11:00,6,13.91,13.91,13.87,13.88,394
20160701|2016-01-06 11:30,6,13.87,13.9,13.86,13.9,785
20160701|2016-01-07 02:30,7,13.88,13.92,13.82,13.83,658
20160701|2016-01-07 03:00,7,13.84,13.85,13.83,13.83,302
20160701|2016-01-07 03:30,7,13.85,13.9,13.84,13.9,33
20160701|2016-01-07 04:00,7,13.9,13.94,13.9,13.94,97
20160701|2016-01-07 04:30,7,13.96,14.04,13.93,14.04,333
20160701|2016-01-07 05:00,7,14,14.05,13.97,14.04,227
20160701|2016-01-07 05:30,7,14.02,14.02,13.95,14.02,98
20160701|2016-01-07 06:00,7,14,14.02,14,14.01,18
20160701|2016-01-07 06:30,7,14,14.09,14,14.03,119
20160701|2016-01-07 07:00,7,14.02,14.02,13.92,13.92,70
20160701|2016-01-07 07:30,7,13.91,13.96,13.9,13.94,230
20160701|2016-01-07 08:00,7,13.96,14.29,13.93,14.18,2163
20160701|2016-01-07 08:30,7,14.17,14.32,14.17,14.25,939
20160701|2016-01-07 09:00,7,14.25,14.31,14.23,14.27,325
20160701|2016-01-07 09:30,7,14.28,14.31,14.27,14.27,160
20160701|2016-01-07 10:00,7,14.3,14.32,14.13,14.2,267
20160701|2016-01-07 10:30,7,14.17,14.21,14.15,14.2,184
20160701|2016-01-07 11:00,7,14.18,14.24,14.15,14.15,169
20160701|2016-01-07 11:30,7,14.16,14.21,14.08,14.15,1247
20160701|2016-01-07 12:00,7,14.15,14.15,14.15,14.15,4
20160701|2016-01-08 02:30,8,14.18,14.24,14.14,14.16,276
20160701|2016-01-08 03:00,8,14.17,14.17,14.16,14.17,54
20160701|2016-01-08 03:30,8,14.2,14.21,14.19,14.21,48
20160701|2016-01-08 04:00,8,14.2,14.2,14.15,14.16,47
20160701|2016-01-08 04:30,8,14.16,14.16,14.13,14.13,31
20160701|2016-01-08 05:00,8,14.12,14.12,14.12,14.12,4
20160701|2016-01-08 05:30,8,14.12,14.21,14.12,14.21,68
20160701|2016-01-08 06:00,8,14.19,14.19,14.14,14.14,3
20160701|2016-01-08 06:30,8,14.16,14.2,14.16,14.2,21
20160701|2016-01-08 07:00,8,14.21,14.29,14.18,14.27,199
20160701|2016-01-08 07:30,8,14.28,14.36,14.26,14.32,441
20160701|2016-01-08 08:00,8,14.32,14.32,14.25,14.25,133
20160701|2016-01-08 08:30,8,14.24,14.24,14.17,14.18,187
20160701|2016-01-08 09:00,8,14.19,14.19,14.04,14.06,396
20160701|2016-01-08 09:30,8,14.05,14.1,13.99,14.08,557
20160701|2016-01-08 10:00,8,14.08,14.13,14.04,14.05,249
20160701|2016-01-08 10:30,8,14.05,14.06,13.98,14.01,304
20160701|2016-01-08 11:00,8,13.99,14,13.93,13.95,293
20160701|2016-01-08 11:30,8,13.96,14.02,13.92,14.02,1186
20160701|2016-01-11 02:30,11,14.04,14.04,13.97,14.01,336
20160701|2016-01-11 03:00,11,14.01,14.04,14.01,14.04,24
20160701|2016-01-11 03:30,11,14.06,14.08,14.01,14.06,75
20160701|2016-01-11 04:00,11,14.09,14.11,14,14,177
20160701|2016-01-11 04:30,11,13.99,14,13.97,13.99,46
20160701|2016-01-11 05:00,11,14.01,14.01,13.96,13.99,57
20160701|2016-01-11 05:30,11,13.98,13.99,13.96,13.96,93
20160701|2016-01-11 06:00,11,13.97,13.97,13.93,13.93,37
20160701|2016-01-11 06:30,11,13.94,13.95,13.93,13.94,136
20160701|2016-01-11 07:00,11,13.94,13.96,13.93,13.95,198
20160701|2016-01-11 07:30,11,13.96,13.96,13.78,13.82,1075
20160701|2016-01-11 08:00,11,13.81,13.87,13.8,13.85,340
20160701|2016-01-11 08:30,11,13.83,13.84,13.81,13.83,178
20160701|2016-01-11 09:00,11,13.83,13.87,13.81,13.87,74
20160701|2016-01-11 09:30,11,13.82,13.83,13.79,13.79,155
20160701|2016-01-11 10:00,11,13.79,13.8,13.77,13.78,636
20160701|2016-01-11 10:30,11,13.78,13.78,13.64,13.65,1396
20160701|2016-01-11 11:00,11,13.64,13.66,13.61,13.61,958
20160701|2016-01-11 11:30,11,13.6,13.77,13.6,13.76,2027
20160701|2016-01-12 02:30,12,13.75,13.78,13.66,13.67,1256
20160701|2016-01-12 03:00,12,13.67,13.7,13.65,13.65,169
20160701|2016-01-12 03:30,12,13.66,13.67,13.65,13.67,25
20160701|2016-01-12 04:00,12,13.67,13.73,13.67,13.7,43
20160701|2016-01-12 04:30,12,13.7,13.71,13.7,13.71,37
20160701|2016-01-12 05:00,12,13.73,13.74,13.72,13.74,13
20160701|2016-01-12 05:30,12,13.73,13.73,13.7,13.7,111
20160701|2016-01-12 06:00,12,13.71,13.71,13.59,13.6,518
20160701|2016-01-12 06:30,12,13.62,13.62,13.58,13.59,249
20160701|2016-01-12 07:00,12,13.58,13.65,13.57,13.58,203
20160701|2016-01-12 07:30,12,13.57,13.61,13.56,13.61,195
20160701|2016-01-12 08:00,12,13.61,13.61,13.51,13.6,879
20160701|2016-01-12 08:30,12,13.59,13.75,13.53,13.74,496
20160701|2016-01-12 09:00,12,13.7,13.73,13.65,13.68,171
20160701|2016-01-12 09:30,12,13.68,13.71,13.66,13.67,80
20160701|2016-01-12 10:00,12,13.67,13.81,13.66,13.66,420
20160701|2016-01-12 10:30,12,13.66,13.66,13.61,13.63,146
20160701|2016-01-12 11:00,12,13.62,13.67,13.57,13.57,202
20160701|2016-01-12 11:30,12,13.56,13.6,13.53,13.57,1910
20160701|2016-01-13 02:30,13,13.58,13.63,13.57,13.59,386
20160701|2016-01-13 03:00,13,13.58,13.6,13.57,13.58,366
20160701|2016-01-13 03:30,13,13.58,13.6,13.57,13.58,109
20160701|2016-01-13 04:00,13,13.58,13.61,13.57,13.6,129
20160701|2016-01-13 04:30,13,13.59,13.61,13.57,13.6,162
20160701|2016-01-13 05:00,13,13.61,13.62,13.59,13.59,40
20160701|2016-01-13 05:30,13,13.6,13.62,13.6,13.61,12
20160701|2016-01-13 06:00,13,13.61,13.69,13.61,13.68,140
20160701|2016-01-13 06:30,13,13.68,13.72,13.68,13.69,456
20160701|2016-01-13 07:00,13,13.68,13.8,13.68,13.77,267
20160701|2016-01-13 07:30,13,13.81,13.81,13.76,13.76,145
20160701|2016-01-13 08:00,13,13.75,13.8,13.72,13.77,124
20160701|2016-01-13 08:30,13,13.79,13.98,13.78,13.89,1717
20160701|2016-01-13 09:00,13,13.89,13.93,13.85,13.92,669
20160701|2016-01-13 09:30,13,13.9,13.95,13.85,13.93,550
20160701|2016-01-13 10:00,13,13.92,13.92,13.88,13.9,114
20160701|2016-01-13 10:30,13,13.88,13.91,13.83,13.89,135
20160701|2016-01-13 11:00,13,13.89,13.89,13.82,13.83,126
20160701|2016-01-13 11:30,13,13.82,13.98,13.82,13.89,2488
20160701|2016-01-14 02:30,14,13.95,13.99,13.87,13.88,246
20160701|2016-01-14 03:00,14,13.88,13.9,13.86,13.86,51
20160701|2016-01-14 03:30,14,13.87,13.87,13.84,13.84,22
20160701|2016-01-14 04:00,14,13.86,13.86,13.82,13.82,15
20160701|2016-01-14 04:30,14,13.83,13.84,13.83,13.84,92
20160701|2016-01-14 05:00,14,13.82,13.83,13.8,13.8,206
20160701|2016-01-14 05:30,14,13.8,13.83,13.8,13.81,110
20160701|2016-01-14 06:00,14,13.82,13.83,13.8,13.82,201
20160701|2016-01-14 06:30,14,13.81,13.83,13.81,13.82,36
20160701|2016-01-14 07:00,14,13.82,13.87,13.81,13.86,138
20160701|2016-01-14 07:30,14,13.86,13.92,13.86,13.87,238
20160701|2016-01-14 08:00,14,13.86,14,13.85,13.98,586
20160701|2016-01-14 08:30,14,13.98,14.15,13.98,14.1,1793
20160701|2016-01-14 09:00,14,14.1,14.18,14.08,14.18,535
20160701|2016-01-14 09:30,14,14.17,14.21,14.15,14.16,378
20160701|2016-01-14 10:00,14,14.18,14.2,14.16,14.2,267
20160701|2016-01-14 10:30,14,14.21,14.24,14.11,14.15,386
20160701|2016-01-14 11:00,14,14.13,14.19,14.12,14.18,156
20160701|2016-01-14 11:30,14,14.17,14.24,14.11,14.13,2228
20160701|2016-01-15 02:30,15,14.15,14.15,14.06,14.08,225
20160701|2016-01-15 03:00,15,14.08,14.11,14.06,14.08,279
20160701|2016-01-15 03:30,15,14.07,14.08,14.07,14.07,58
20160701|2016-01-15 04:00,15,14.08,14.08,14.06,14.06,113
20160701|2016-01-15 04:30,15,14.08,14.08,14.08,14.08,182
20160701|2016-01-15 05:00,15,14.08,14.08,14.07,14.07,11
20160701|2016-01-15 05:30,15,14.08,14.08,14.06,14.08,65
20160701|2016-01-15 06:00,15,14.1,14.17,14.1,14.14,116
20160701|2016-01-15 06:30,15,14.13,14.16,14.13,14.15,72
20160701|2016-01-15 07:00,15,14.13,14.17,14.1,14.15,213
20160701|2016-01-15 07:30,15,14.15,14.21,14.12,14.15,368
20160701|2016-01-15 08:00,15,14.14,14.23,14.13,14.22,356
20160701|2016-01-15 08:30,15,14.2,14.3,14.2,14.28,874
20160701|2016-01-15 09:00,15,14.27,14.3,14.21,14.28,155
20160701|2016-01-15 09:30,15,14.27,14.35,14.27,14.33,407
20160701|2016-01-15 10:00,15,14.33,14.37,14.3,14.32,214
20160701|2016-01-15 10:30,15,14.32,14.37,14.32,14.35,218
20160701|2016-01-15 11:00,15,14.36,14.38,14.25,14.27,553
20160701|2016-01-15 11:30,15,14.24,14.27,14.12,14.12,715
20160701|2016-01-19 02:30,19,14.15,14.25,14.14,14.22,546
20160701|2016-01-19 03:00,19,14.23,14.28,14.23,14.28,42
20160701|2016-01-19 03:30,19,14.3,14.3,14.2,14.21,276
20160701|2016-01-19 04:00,19,14.21,14.28,14.21,14.22,153
20160701|2016-01-19 04:30,19,14.22,14.25,14.21,14.25,55
20160701|2016-01-19 05:00,19,14.25,14.32,14.25,14.26,381
20160701|2016-01-19 05:30,19,14.26,14.27,14.25,14.27,231
20160701|2016-01-19 06:00,19,14.26,14.27,14.2,14.24,68
20160701|2016-01-19 06:30,19,14.24,14.24,14.16,14.16,165
20160701|2016-01-19 07:00,19,14.16,14.25,14.15,14.25,412
20160701|2016-01-19 07:30,19,14.26,14.27,14.22,14.22,152
20160701|2016-01-19 08:00,19,14.23,14.28,14.23,14.27,93
20160701|2016-01-19 08:30,19,14.27,14.31,14.11,14.13,710
20160701|2016-01-19 09:00,19,14.13,14.22,14.04,14.16,353
20160701|2016-01-19 09:30,19,14.18,14.2,14.14,14.18,281
20160701|2016-01-19 10:00,19,14.21,14.28,14.2,14.24,287
20160701|2016-01-19 10:30,19,14.24,14.29,14.23,14.24,154
20160701|2016-01-19 11:00,19,14.21,14.25,14.11,14.16,375
20160701|2016-01-19 11:30,19,14.18,14.18,14.11,14.16,451
20160701|2016-01-20 02:30,20,14.11,14.11,13.98,14.02,354
20160701|2016-01-20 03:00,20,14.03,14.08,14,14,123
20160701|2016-01-20 03:30,20,13.99,14.02,13.99,14.01,60
20160701|2016-01-20 04:00,20,14,14.01,14,14.01,7
20160701|2016-01-20 04:30,20,14.01,14.01,13.99,14.01,9
20160701|2016-01-20 05:00,20,14.01,14.02,13.99,14,73
20160701|2016-01-20 05:30,20,14,14.01,13.97,13.98,563
20160701|2016-01-20 06:00,20,13.97,13.98,13.94,13.96,572
20160701|2016-01-20 06:30,20,13.96,13.98,13.96,13.98,28
20160701|2016-01-20 07:00,20,13.96,13.97,13.81,13.81,759
20160701|2016-01-20 07:30,20,13.81,13.82,13.71,13.76,1546
20160701|2016-01-20 08:00,20,13.76,13.83,13.76,13.8,398
20160701|2016-01-20 08:30,20,13.8,13.86,13.78,13.8,346
20160701|2016-01-20 09:00,20,13.8,13.83,13.77,13.8,312
20160701|2016-01-20 09:30,20,13.8,13.81,13.71,13.72,480
20160701|2016-01-20 10:00,20,13.72,13.75,13.68,13.74,855
20160701|2016-01-20 10:30,20,13.74,13.75,13.69,13.69,190
20160701|2016-01-20 11:00,20,13.68,13.69,13.66,13.68,769
20160701|2016-01-20 11:30,20,13.67,13.72,13.65,13.71,916
20160701|2016-01-21 02:30,21,13.69,13.74,13.64,13.73,456
20160701|2016-01-21 03:00,21,13.74,13.77,13.74,13.76,91
20160701|2016-01-21 03:30,21,13.79,13.81,13.75,13.81,64
20160701|2016-01-21 04:00,21,13.83,13.83,13.73,13.73,79
20160701|2016-01-21 04:30,21,13.75,13.75,13.73,13.74,16
20160701|2016-01-21 05:00,21,13.77,13.78,13.75,13.78,80
20160701|2016-01-21 05:30,21,13.81,13.9,13.8,13.84,121
20160701|2016-01-21 06:00,21,13.84,13.9,13.84,13.86,412
20160701|2016-01-21 06:30,21,13.87,13.88,13.85,13.87,224
20160701|2016-01-21 07:00,21,13.88,14.1,13.85,14.02,1017
20160701|2016-01-21 07:30,21,14.03,14.06,13.9,13.9,183
20160701|2016-01-21 08:00,21,13.91,13.99,13.87,13.96,230
20160701|2016-01-21 08:30,21,13.94,14,13.93,13.97,95
20160701|2016-01-21 09:00,21,13.98,14.01,13.96,13.99,150
20160701|2016-01-21 09:30,21,13.99,14.01,13.91,13.92,144
20160701|2016-01-21 10:00,21,13.9,14.01,13.9,13.99,99
20160701|2016-01-21 10:30,21,14,14.01,13.96,13.99,133
20160701|2016-01-21 11:00,21,13.98,14.01,13.95,13.97,260
20160701|2016-01-21 11:30,21,13.95,13.99,13.9,13.91,976
20160701|2016-01-22 02:30,22,14.06,14.06,13.97,14.02,181
20160701|2016-01-22 03:00,22,14.01,14.03,14,14,65
20160701|2016-01-22 03:30,22,14,14,13.99,13.99,11
20160701|2016-01-22 04:00,22,14,14.01,14,14.01,19
20160701|2016-01-22 04:30,22,14,14.03,14,14.03,44
20160701|2016-01-22 05:00,22,14.03,14.05,14.02,14.05,42
20160701|2016-01-22 05:30,22,14.04,14.08,14.04,14.07,28
20160701|2016-01-22 06:00,22,14.09,14.14,14.07,14.12,80
20160701|2016-01-22 06:30,22,14.11,14.23,14.11,14.14,824
20160701|2016-01-22 07:00,22,14.15,14.17,14.08,14.12,185
20160701|2016-01-22 07:30,22,14.13,14.16,14.01,14.03,173
20160701|2016-01-22 08:00,22,14.03,14.08,13.99,14.08,473
20160701|2016-01-22 08:30,22,14.08,14.08,14.03,14.05,128
20160701|2016-01-22 09:00,22,14.06,14.06,14.02,14.05,88
20160701|2016-01-22 09:30,22,14.04,14.04,13.88,13.89,646
20160701|2016-01-22 10:00,22,13.9,13.91,13.85,13.89,1085
20160701|2016-01-22 10:30,22,13.89,14,13.86,13.93,417
20160701|2016-01-22 11:00,22,13.97,14,13.94,13.95,123
20160701|2016-01-22 11:30,22,13.95,14,13.92,13.93,476
20160701|2016-01-25 02:30,25,13.94,13.94,13.83,13.85,104
20160701|2016-01-25 03:00,25,13.86,13.92,13.83,13.92,433
20160701|2016-01-25 03:30,25,13.9,13.9,13.87,13.88,84
20160701|2016-01-25 04:00,25,13.86,13.88,13.85,13.88,18
20160701|2016-01-25 04:30,25,13.88,13.88,13.87,13.87,3
20160701|2016-01-25 05:00,25,13.88,13.88,13.81,13.82,48
20160701|2016-01-25 05:30,25,13.82,13.88,13.82,13.87,114
20160701|2016-01-25 06:00,25,13.87,13.88,13.87,13.88,10
20160701|2016-01-25 06:30,25,13.85,13.85,13.84,13.85,254
20160701|2016-01-25 07:00,25,13.84,13.87,13.75,13.77,639
20160701|2016-01-25 07:30,25,13.76,13.8,13.75,13.76,160
20160701|2016-01-25 08:00,25,13.75,13.83,13.75,13.79,754
20160701|2016-01-25 08:30,25,13.79,13.82,13.78,13.78,66
20160701|2016-01-25 09:00,25,13.77,13.83,13.76,13.81,233
20160701|2016-01-25 09:30,25,13.82,13.84,13.8,13.81,165
20160701|2016-01-25 10:00,25,13.79,13.8,13.77,13.78,155
20160701|2016-01-25 10:30,25,13.77,13.78,13.75,13.77,142
20160701|2016-01-25 11:00,25,13.76,13.8,13.76,13.77,127
20160701|2016-01-25 11:30,25,13.76,13.82,13.73,13.82,902
20160701|2016-01-26 02:30,26,13.77,13.78,13.74,13.75,98
20160701|2016-01-26 03:00,26,13.77,13.83,13.74,13.78,153
20160701|2016-01-26 03:30,26,13.79,13.82,13.77,13.82,84
20160701|2016-01-26 04:00,26,13.81,13.83,13.8,13.82,31
20160701|2016-01-26 04:30,26,13.81,13.83,13.8,13.8,13
20160701|2016-01-26 05:00,26,13.81,13.83,13.8,13.83,7
20160701|2016-01-26 05:30,26,13.84,13.84,13.83,13.83,17
20160701|2016-01-26 06:00,26,13.85,13.88,13.85,13.85,46
20160701|2016-01-26 06:30,26,13.84,13.86,13.83,13.84,48
20160701|2016-01-26 07:00,26,13.82,13.82,13.74,13.78,218
20160701|2016-01-26 07:30,26,13.77,13.77,13.71,13.71,457
20160701|2016-01-26 08:00,26,13.71,13.82,13.71,13.77,372
20160701|2016-01-26 08:30,26,13.79,13.9,13.76,13.81,1017
20160701|2016-01-26 09:00,26,13.84,13.94,13.75,13.83,600
20160701|2016-01-26 09:30,26,13.83,13.84,13.73,13.75,229
20160701|2016-01-26 10:00,26,13.76,13.76,13.71,13.71,225
20160701|2016-01-26 10:30,26,13.71,13.74,13.71,13.73,389
20160701|2016-01-26 11:00,26,13.72,13.72,13.68,13.68,406
20160701|2016-01-26 11:30,26,13.69,13.77,13.66,13.73,784
20160701|2016-01-27 02:30,27,13.76,13.82,13.66,13.67,403
20160701|2016-01-27 03:00,27,13.68,13.69,13.67,13.67,44
20160701|2016-01-27 03:30,27,13.68,13.69,13.68,13.68,65
20160701|2016-01-27 04:00,27,13.69,13.7,13.69,13.69,13
20160701|2016-01-27 04:30,27,13.7,13.71,13.68,13.71,104
20160701|2016-01-27 05:00,27,13.7,13.71,13.7,13.71,138
20160701|2016-01-27 05:30,27,13.71,13.71,13.59,13.65,1037
20160701|2016-01-27 06:00,27,13.66,13.67,13.65,13.65,99
20160701|2016-01-27 06:30,27,13.67,13.7,13.64,13.66,78
20160701|2016-01-27 07:00,27,13.62,13.63,13.55,13.57,1002
20160701|2016-01-27 07:30,27,13.57,13.6,13.54,13.54,312
20160701|2016-01-27 08:00,27,13.54,13.57,13.52,13.53,661
20160701|2016-01-27 08:30,27,13.53,13.54,13.45,13.49,2317
20160701|2016-01-27 09:00,27,13.48,13.49,13.44,13.45,1188
20160701|2016-01-27 09:30,27,13.45,13.47,13.4,13.46,610
20160701|2016-01-27 10:00,27,13.45,13.51,13.45,13.49,672
20160701|2016-01-27 10:30,27,13.51,13.52,13.46,13.46,318
20160701|2016-01-27 11:00,27,13.48,13.48,13.42,13.43,646
20160701|2016-01-27 11:30,27,13.44,13.46,13.4,13.44,2192
20160701|2016-01-28 02:30,28,13.46,13.46,13.38,13.39,880
20160701|2016-01-28 03:00,28,13.38,13.38,13.28,13.31,891
20160701|2016-01-28 03:30,28,13.32,13.36,13.31,13.36,140
20160701|2016-01-28 04:00,28,13.34,13.35,13.32,13.32,24
20160701|2016-01-28 04:30,28,13.33,13.4,13.33,13.38,134
20160701|2016-01-28 05:00,28,13.37,13.38,13.35,13.38,93
20160701|2016-01-28 05:30,28,13.39,13.41,13.37,13.39,79
20160701|2016-01-28 06:00,28,13.39,13.41,13.37,13.4,156
20160701|2016-01-28 06:30,28,13.4,13.4,13.31,13.34,452
20160701|2016-01-28 07:00,28,13.34,13.36,13.26,13.27,2567
20160701|2016-01-28 07:30,28,13.26,13.28,13.18,13.21,2565
20160701|2016-01-28 08:00,28,13.21,13.24,13.13,13.17,1663
20160701|2016-01-28 08:30,28,13.16,13.23,13.16,13.22,699
20160701|2016-01-28 09:00,28,13.22,13.22,13.18,13.18,462
20160701|2016-01-28 09:30,28,13.18,13.22,13.18,13.2,409
20160701|2016-01-28 10:00,28,13.19,13.19,13.11,13.13,1048
20160701|2016-01-28 10:30,28,13.14,13.23,13.13,13.2,890
20160701|2016-01-28 11:00,28,13.21,13.21,13.16,13.18,1843
20160701|2016-01-28 11:30,28,13.18,13.32,13.18,13.3,658
20160701|2016-01-29 02:30,29,13.31,13.35,13.26,13.26,392
20160701|2016-01-29 03:00,29,13.26,13.26,13.21,13.21,369
20160701|2016-01-29 03:30,29,13.21,13.28,13.17,13.23,397
20160701|2016-01-29 04:00,29,13.22,13.24,13.22,13.24,20
20160701|2016-01-29 04:30,29,13.23,13.29,13.21,13.29,50
20160701|2016-01-29 05:00,29,13.26,13.27,13.22,13.22,54
20160701|2016-01-29 05:30,29,13.21,13.22,13.15,13.18,522
20160701|2016-01-29 06:00,29,13.18,13.23,13.15,13.23,215
20160701|2016-01-29 06:30,29,13.24,13.26,13.22,13.25,159
20160701|2016-01-29 07:00,29,13.29,13.29,13.17,13.17,471
20160701|2016-01-29 07:30,29,13.18,13.19,13.04,13.07,1568
20160701|2016-01-29 08:00,29,13.07,13.07,13.02,13.03,889
20160701|2016-01-29 08:30,29,13.03,13.12,13.03,13.11,543
20160701|2016-01-29 09:00,29,13.11,13.14,13.06,13.08,602
20160701|2016-01-29 09:30,29,13.09,13.18,13.09,13.16,375
20160701|2016-01-29 10:00,29,13.17,13.17,13.05,13.09,1007
20160701|2016-01-29 10:30,29,13.09,13.22,13.07,13.18,703
20160701|2016-01-29 11:00,29,13.18,13.2,13.09,13.16,294
20160701|2016-01-29 11:30,29,13.15,13.18,13.02,13.06,2246
20160701|2016-02-01 02:30,1,13.15,13.16,13,13.04,358
20160701|2016-02-01 03:00,1,13.03,13.05,13.02,13.04,78
20160701|2016-02-01 03:30,1,13.04,13.04,13,13,133
20160701|2016-02-01 04:00,1,13,13,13,13,2
20160701|2016-02-01 04:30,1,13.01,13.01,13,13.01,483
20160701|2016-02-01 05:00,1,13,13.01,12.99,13,333
20160701|2016-02-01 05:30,1,13.04,13.08,13.03,13.07,37
20160701|2016-02-01 06:00,1,13.07,13.08,13.07,13.08,60
20160701|2016-02-01 06:30,1,13.11,13.13,13.09,13.1,320
20160701|2016-02-01 07:00,1,13.1,13.17,13.04,13.13,501
20160701|2016-02-01 07:30,1,13.13,13.14,13.06,13.07,459
20160701|2016-02-01 08:00,1,13.07,13.11,13.01,13.1,591
20160701|2016-02-01 08:30,1,13.11,13.3,13.09,13.28,2240
20160701|2016-02-01 09:00,1,13.29,13.32,13.22,13.32,625
20160701|2016-02-01 09:30,1,13.32,13.34,13.26,13.27,680
20160701|2016-02-01 10:00,1,13.28,13.28,13.13,13.16,1614
20160701|2016-02-01 10:30,1,13.17,13.17,13.08,13.11,557
20160701|2016-02-01 11:00,1,13.1,13.1,13.02,13.02,707
20160701|2016-02-01 11:30,1,13.02,13.02,12.83,12.91,4614
20160701|2016-02-02 02:30,2,12.99,12.99,12.85,12.88,604
20160701|2016-02-02 03:00,2,12.87,12.89,12.85,12.88,363
20160701|2016-02-02 03:30,2,12.87,12.94,12.87,12.92,249
20160701|2016-02-02 04:00,2,12.92,12.94,12.9,12.91,144
20160701|2016-02-02 04:30,2,12.91,12.96,12.91,12.95,46
20160701|2016-02-02 05:00,2,12.96,12.98,12.94,12.96,79
20160701|2016-02-02 05:30,2,12.93,12.98,12.9,12.98,53
20160701|2016-02-02 06:00,2,12.93,12.95,12.91,12.92,27
20160701|2016-02-02 06:30,2,12.93,12.94,12.91,12.94,44
20160701|2016-02-02 07:00,2,12.94,12.94,12.85,12.86,559
20160701|2016-02-02 07:30,2,12.87,12.88,12.81,12.83,613
20160701|2016-02-02 08:00,2,12.83,12.87,12.83,12.87,506
20160701|2016-02-02 08:30,2,12.86,12.87,12.8,12.8,1370
20160701|2016-02-02 09:00,2,12.8,12.84,12.79,12.83,261
20160701|2016-02-02 09:30,2,12.83,12.85,12.79,12.79,455
20160701|2016-02-02 10:00,2,12.79,12.89,12.79,12.84,579
20160701|2016-02-02 10:30,2,12.84,12.86,12.8,12.81,328
20160701|2016-02-02 11:00,2,12.81,12.83,12.77,12.79,730
20160701|2016-02-02 11:30,2,12.78,13.05,12.77,12.91,1609
20160701|2016-02-03 02:30,3,13.01,13.03,12.98,13.03,386
20160701|2016-02-03 03:00,3,13.01,13.12,13.01,13.1,494
20160701|2016-02-03 03:30,3,13.09,13.11,13.07,13.08,77
20160701|2016-02-03 04:00,3,13.09,13.1,13.09,13.1,36
20160701|2016-02-03 04:30,3,13.12,13.12,13.08,13.11,32
20160701|2016-02-03 05:00,3,13.1,13.12,13.06,13.08,170
20160701|2016-02-03 05:30,3,13.08,13.15,13.05,13.14,162
20160701|2016-02-03 06:00,3,13.13,13.13,13.11,13.12,20
20160701|2016-02-03 06:30,3,13.13,13.17,13.05,13.06,188
20160701|2016-02-03 07:00,3,13.04,13.07,12.99,13.01,377
20160701|2016-02-03 07:30,3,13,13.03,12.91,13.02,439
20160701|2016-02-03 08:00,3,13.03,13.09,13.01,13.01,540
20160701|2016-02-03 08:30,3,13.03,13.03,12.8,12.81,742
20160701|2016-02-03 09:00,3,12.8,12.85,12.79,12.79,1294
20160701|2016-02-03 09:30,3,12.78,12.85,12.78,12.85,688
20160701|2016-02-03 10:00,3,12.84,12.98,12.8,12.95,1504
20160701|2016-02-03 10:30,3,12.96,12.96,12.85,12.91,913
20160701|2016-02-03 11:00,3,12.88,12.91,12.83,12.83,356
20160701|2016-02-03 11:30,3,12.84,12.88,12.76,12.77,1959
20160701|2016-02-04 02:30,4,12.82,12.94,12.82,12.92,237
20160701|2016-02-04 03:00,4,12.92,12.95,12.92,12.95,55
20160701|2016-02-04 03:30,4,12.96,12.98,12.95,12.96,121
20160701|2016-02-04 04:00,4,12.97,12.99,12.94,12.95,251
20160701|2016-02-04 04:30,4,12.94,12.96,12.93,12.95,188
20160701|2016-02-04 05:00,4,12.94,13.01,12.92,12.98,379
20160701|2016-02-04 05:30,4,12.96,12.98,12.96,12.98,104
20160701|2016-02-04 06:00,4,12.96,13.02,12.94,13.01,132
20160701|2016-02-04 06:30,4,13.02,13.02,12.98,12.98,191
20160701|2016-02-04 07:00,4,12.95,12.96,12.9,12.93,248
20160701|2016-02-04 07:30,4,12.93,13,12.91,12.92,460
20160701|2016-02-04 08:00,4,12.92,12.93,12.88,12.9,449
20160701|2016-02-04 08:30,4,12.92,12.93,12.87,12.87,868
20160701|2016-02-04 09:00,4,12.87,12.91,12.85,12.87,1104
20160701|2016-02-04 09:30,4,12.87,12.89,12.82,12.87,1027
20160701|2016-02-04 10:00,4,12.86,12.89,12.84,12.86,1088
20160701|2016-02-04 10:30,4,12.85,12.85,12.79,12.8,580
20160701|2016-02-04 11:00,4,12.8,12.82,12.78,12.8,424
20160701|2016-02-04 11:30,4,12.8,12.8,12.74,12.79,1618
20160701|2016-02-05 02:30,5,12.84,12.91,12.83,12.88,390
20160701|2016-02-05 03:00,5,12.89,12.89,12.81,12.81,229
20160701|2016-02-05 03:30,5,12.81,12.97,12.8,12.95,208
20160701|2016-02-05 04:00,5,12.95,13.08,12.94,13,357
20160701|2016-02-05 04:30,5,12.99,12.99,12.94,12.96,320
20160701|2016-02-05 05:00,5,12.93,12.96,12.9,12.93,311
20160701|2016-02-05 05:30,5,12.92,12.97,12.91,12.92,771
20160701|2016-02-05 06:00,5,12.91,12.94,12.89,12.92,177
20160701|2016-02-05 06:30,5,12.91,12.93,12.89,12.89,152
20160701|2016-02-05 07:00,5,12.89,12.95,12.86,12.89,469
20160701|2016-02-05 07:30,5,12.89,12.92,12.84,12.9,478
20160701|2016-02-05 08:00,5,12.86,12.91,12.84,12.88,387
20160701|2016-02-05 08:30,5,12.89,12.91,12.85,12.87,578
20160701|2016-02-05 09:00,5,12.87,12.93,12.87,12.92,364
20160701|2016-02-05 09:30,5,12.93,12.95,12.89,12.92,340
20160701|2016-02-05 10:00,5,12.92,12.93,12.89,12.9,378
20160701|2016-02-05 10:30,5,12.89,12.91,12.86,12.91,546
20160701|2016-02-05 11:00,5,12.89,12.95,12.89,12.94,297
20160701|2016-02-05 11:30,5,12.94,13.05,12.93,13.04,1243
20160701|2016-02-08 02:30,8,13.1,13.2,13.09,13.14,396
20160701|2016-02-08 03:00,8,13.15,13.19,13.15,13.18,41
20160701|2016-02-08 03:30,8,13.17,13.17,13.14,13.16,34
20160701|2016-02-08 04:00,8,13.16,13.16,13.13,13.13,33
20160701|2016-02-08 04:30,8,13.13,13.14,13.11,13.11,66
20160701|2016-02-08 05:00,8,13.11,13.15,13.11,13.15,31
20160701|2016-02-08 05:30,8,13.15,13.15,13.07,13.12,195
20160701|2016-02-08 06:00,8,13.11,13.12,13.09,13.1,61
20160701|2016-02-08 06:30,8,13.1,13.12,13.03,13.04,247
20160701|2016-02-08 07:00,8,13.04,13.13,13.03,13.07,180
20160701|2016-02-08 07:30,8,13.06,13.12,13.02,13.11,105
20160701|2016-02-08 08:00,8,13.12,13.14,13.08,13.14,158
20160701|2016-02-08 08:30,8,13.14,13.15,13.09,13.11,477
20160701|2016-02-08 09:00,8,13.11,13.13,13.06,13.13,265
20160701|2016-02-08 09:30,8,13.13,13.18,13.13,13.15,227
20160701|2016-02-08 10:00,8,13.15,13.18,13.14,13.14,224
20160701|2016-02-08 10:30,8,13.14,13.21,13.12,13.21,331
20160701|2016-02-08 11:00,8,13.21,13.25,13.2,13.22,565
20160701|2016-02-08 11:30,8,13.22,13.31,13.19,13.3,1440
20160701|2016-02-09 02:30,9,13.3,13.31,13.18,13.22,203
20160701|2016-02-09 03:00,9,13.2,13.21,13.19,13.2,23
20160701|2016-02-09 03:30,9,13.2,13.2,13.18,13.19,59
20160701|2016-02-09 04:00,9,13.19,13.2,13.19,13.2,7
20160701|2016-02-09 05:00,9,13.22,13.22,13.17,13.18,83
20160701|2016-02-09 05:30,9,13.19,13.24,13.19,13.22,39
20160701|2016-02-09 06:00,9,13.23,13.25,13.22,13.24,81
20160701|2016-02-09 06:30,9,13.22,13.24,13.22,13.22,55
20160701|2016-02-09 07:00,9,13.22,13.32,13.22,13.31,253
20160701|2016-02-09 07:30,9,13.31,13.32,13.23,13.27,296
20160701|2016-02-09 08:00,9,13.28,13.29,13.18,13.23,239
20160701|2016-02-09 08:30,9,13.23,13.34,13.23,13.32,174
20160701|2016-02-09 09:00,9,13.32,13.38,13.28,13.29,487
20160701|2016-02-09 09:30,9,13.29,13.29,13.26,13.27,205
20160701|2016-02-09 10:00,9,13.26,13.3,13.25,13.26,184
20160701|2016-02-09 10:30,9,13.25,13.27,13.22,13.26,226
20160701|2016-02-09 11:00,9,13.26,13.33,13.22,13.32,483
20160701|2016-02-09 11:30,9,13.32,13.34,13.22,13.25,846
20160701|2016-02-10 02:30,10,13.25,13.25,13.18,13.25,218
20160701|2016-02-10 03:00,10,13.22,13.22,13.2,13.2,17
20160701|2016-02-10 03:30,10,13.22,13.22,13.21,13.22,35
20160701|2016-02-10 04:00,10,13.21,13.22,13.18,13.21,162
20160701|2016-02-10 04:30,10,13.19,13.22,13.19,13.22,20
20160701|2016-02-10 05:00,10,13.22,13.23,13.21,13.22,93
20160701|2016-02-10 05:30,10,13.22,13.22,13.21,13.21,21
20160701|2016-02-10 06:00,10,13.21,13.22,13.19,13.22,136
20160701|2016-02-10 06:30,10,13.22,13.26,13.21,13.22,141
20160701|2016-02-10 07:00,10,13.22,13.24,13.11,13.2,913
20160701|2016-02-10 07:30,10,13.2,13.27,13.16,13.22,137
20160701|2016-02-10 08:00,10,13.23,13.24,13.19,13.23,101
20160701|2016-02-10 08:30,10,13.24,13.27,13.23,13.24,104
20160701|2016-02-10 09:00,10,13.24,13.27,13.22,13.25,171
20160701|2016-02-10 09:30,10,13.25,13.26,13.2,13.23,239
20160701|2016-02-10 10:00,10,13.24,13.28,13.22,13.24,237
20160701|2016-02-10 10:30,10,13.24,13.3,13.23,13.3,176
20160701|2016-02-10 11:00,10,13.29,13.34,13.27,13.34,346
20160701|2016-02-10 11:30,10,13.35,13.37,13.27,13.3,1616
20160701|2016-02-11 02:30,11,13.34,13.35,13.27,13.28,255
20160701|2016-02-11 03:00,11,13.26,13.26,13.19,13.2,364
20160701|2016-02-11 03:30,11,13.24,13.25,13.23,13.23,10
20160701|2016-02-11 04:00,11,13.24,13.24,13.22,13.23,51
20160701|2016-02-11 04:30,11,13.24,13.28,13.24,13.28,31
20160701|2016-02-11 05:00,11,13.25,13.25,13.22,13.23,23
20160701|2016-02-11 05:30,11,13.23,13.27,13.22,13.26,24
20160701|2016-02-11 06:00,11,13.23,13.23,13.2,13.23,68
20160701|2016-02-11 06:30,11,13.23,13.26,13.23,13.24,40
20160701|2016-02-11 07:00,11,13.22,13.22,13.14,13.15,271
20160701|2016-02-11 07:30,11,13.16,13.17,13.06,13.07,298
20160701|2016-02-11 08:00,11,13.07,13.09,12.98,13.04,801
20160701|2016-02-11 08:30,11,13.03,13.12,12.99,13.11,295
20160701|2016-02-11 09:00,11,13.09,13.13,13.03,13.03,187
20160701|2016-02-11 09:30,11,13.04,13.05,13,13.04,257
20160701|2016-02-11 10:00,11,13.05,13.08,13,13,482
20160701|2016-02-11 10:30,11,12.99,13.09,12.99,13.06,349
20160701|2016-02-11 11:00,11,13.06,13.06,13.03,13.05,336
20160701|2016-02-11 11:30,11,13.04,13.07,12.98,13.03,1857
20160701|2016-02-12 02:30,12,13,13.06,12.97,13.01,537
20160701|2016-02-12 03:00,12,13.05,13.05,13.03,13.03,23
20160701|2016-02-12 03:30,12,13.03,13.1,13.01,13.08,44
20160701|2016-02-12 04:00,12,13.07,13.07,13,13.04,97
20160701|2016-02-12 04:30,12,13.02,13.05,13.01,13.03,124
20160701|2016-02-12 05:00,12,13.02,13.04,13,13.04,137
20160701|2016-02-12 05:30,12,13.04,13.04,13,13.03,606
20160701|2016-02-12 06:00,12,13.02,13.02,13,13.02,39
20160701|2016-02-12 06:30,12,13.04,13.06,13.04,13.06,38
20160701|2016-02-12 07:00,12,13.06,13.1,13.01,13.09,551
20160701|2016-02-12 07:30,12,13.1,13.18,13.09,13.13,589
20160701|2016-02-12 08:00,12,13.14,13.15,13.08,13.08,263
20160701|2016-02-12 08:30,12,13.08,13.13,13.06,13.08,198
20160701|2016-02-12 09:00,12,13.09,13.13,13.05,13.12,510
20160701|2016-02-12 09:30,12,13.11,13.12,13.05,13.07,481
20160701|2016-02-12 10:00,12,13.08,13.1,13.07,13.1,405
20160701|2016-02-12 10:30,12,13.09,13.12,13.08,13.09,353
20160701|2016-02-12 11:00,12,13.09,13.13,13.09,13.12,320
20160701|2016-02-12 11:30,12,13.11,13.14,13.05,13.06,955
20160701|2016-02-16 02:30,16,13.2,13.31,13.15,13.23,318
20160701|2016-02-16 03:00,16,13.22,13.24,13.21,13.22,115
20160701|2016-02-16 03:30,16,13.23,13.25,13.23,13.25,107
20160701|2016-02-16 04:00,16,13.24,13.27,13.23,13.25,141
20160701|2016-02-16 04:30,16,13.26,13.26,13.23,13.24,60
20160701|2016-02-16 05:00,16,13.23,13.24,13.22,13.24,69
20160701|2016-02-16 05:30,16,13.24,13.25,13.24,13.25,49
20160701|2016-02-16 06:00,16,13.25,13.26,13.23,13.24,153
20160701|2016-02-16 06:30,16,13.24,13.29,13.24,13.28,185
20160701|2016-02-16 07:00,16,13.29,13.29,13.2,13.25,1056
20160701|2016-02-16 07:30,16,13.26,13.33,13.21,13.24,775
20160701|2016-02-16 08:00,16,13.24,13.24,13.13,13.15,255
20160701|2016-02-16 08:30,16,13.16,13.2,13.08,13.12,563
20160701|2016-02-16 09:00,16,13.11,13.13,13.07,13.09,505
20160701|2016-02-16 09:30,16,13.09,13.12,13.07,13.1,184
20160701|2016-02-16 10:00,16,13.09,13.11,12.99,13.01,766
20160701|2016-02-16 10:30,16,13.01,13.05,12.99,13.05,579
20160701|2016-02-16 11:00,16,13.03,13.18,13.03,13.17,667
20160701|2016-02-16 11:30,16,13.16,13.2,13.12,13.19,1152
20160701|2016-02-17 02:30,17,13.21,13.22,13.1,13.15,403
20160701|2016-02-17 03:00,17,13.13,13.16,13.1,13.12,215
20160701|2016-02-17 03:30,17,13.12,13.12,13.08,13.11,100
20160701|2016-02-17 04:00,17,13.11,13.11,13.1,13.1,13
20160701|2016-02-17 04:30,17,13.11,13.14,13.11,13.12,126
20160701|2016-02-17 05:00,17,13.12,13.12,13.05,13.06,376
20160701|2016-02-17 05:30,17,13.06,13.06,13.02,13.03,109
20160701|2016-02-17 06:00,17,13.04,13.08,13.02,13.08,343
20160701|2016-02-17 06:30,17,13.08,13.13,13.07,13.08,408
20160701|2016-02-17 07:00,17,13.08,13.14,13.06,13.09,308
20160701|2016-02-17 07:30,17,13.08,13.08,13.03,13.04,118
20160701|2016-02-17 08:00,17,13.04,13.06,13,13,266
20160701|2016-02-17 08:30,17,13,13.08,13,13.04,160
20160701|2016-02-17 09:00,17,13.04,13.11,13.02,13.11,186
20160701|2016-02-17 09:30,17,13.11,13.17,13.07,13.16,229
20160701|2016-02-17 10:00,17,13.17,13.19,13.13,13.16,749
20160701|2016-02-17 10:30,17,13.16,13.23,13.13,13.14,352
20160701|2016-02-17 11:00,17,13.15,13.18,13.14,13.15,288
20160701|2016-02-17 11:30,17,13.16,13.16,13.08,13.11,949
20160701|2016-02-18 02:30,18,13.15,13.17,13.12,13.13,142
20160701|2016-02-18 03:00,18,13.13,13.15,13.11,13.12,131
20160701|2016-02-18 03:30,18,13.11,13.14,13.1,13.13,40
20160701|2016-02-18 04:00,18,13.12,13.17,13.12,13.16,74
20160701|2016-02-18 04:30,18,13.15,13.16,13.12,13.15,42
20160701|2016-02-18 05:00,18,13.15,13.17,13.14,13.15,80
20160701|2016-02-18 05:30,18,13.14,13.16,13.12,13.13,116
20160701|2016-02-18 06:00,18,13.14,13.18,13.13,13.14,377
20160701|2016-02-18 06:30,18,13.14,13.15,13.12,13.12,71
20160701|2016-02-18 07:00,18,13.12,13.12,13.06,13.07,318
20160701|2016-02-18 07:30,18,13.07,13.08,13.04,13.07,808
20160701|2016-02-18 08:00,18,13.07,13.11,13.06,13.11,241
20160701|2016-02-18 08:30,18,13.11,13.11,13.06,13.07,175
20160701|2016-02-18 09:00,18,13.06,13.07,13.05,13.05,505
20160701|2016-02-18 09:30,18,13.05,13.06,12.87,12.92,1995
20160701|2016-02-18 10:00,18,12.91,12.91,12.81,12.85,1593
20160701|2016-02-18 10:30,18,12.85,12.88,12.85,12.86,770
20160701|2016-02-18 11:00,18,12.86,12.9,12.84,12.84,843
20160701|2016-02-18 11:30,18,12.84,12.94,12.84,12.87,2155
20160701|2016-02-19 02:30,19,12.9,12.9,12.86,12.86,439
20160701|2016-02-19 03:00,19,12.85,12.85,12.82,12.82,656
20160701|2016-02-19 03:30,19,12.82,12.85,12.8,12.83,685
20160701|2016-02-19 04:00,19,12.83,12.84,12.82,12.83,289
20160701|2016-02-19 04:30,19,12.84,12.84,12.81,12.82,262
20160701|2016-02-19 05:00,19,12.82,12.83,12.8,12.82,308
20160701|2016-02-19 05:30,19,12.81,12.82,12.8,12.82,399
20160701|2016-02-19 06:00,19,12.81,12.82,12.8,12.81,381
20160701|2016-02-19 06:30,19,12.81,12.81,12.78,12.79,423
20160701|2016-02-19 07:00,19,12.79,12.8,12.75,12.75,756
20160701|2016-02-19 07:30,19,12.76,12.77,12.71,12.72,889
20160701|2016-02-19 08:00,19,12.72,12.78,12.71,12.77,534
20160701|2016-02-19 08:30,19,12.77,12.77,12.7,12.75,474
20160701|2016-02-19 09:00,19,12.75,12.78,12.71,12.71,227
20160701|2016-02-19 09:30,19,12.71,12.74,12.7,12.7,555
20160701|2016-02-19 10:00,19,12.7,12.71,12.68,12.7,1277
20160701|2016-02-19 10:30,19,12.7,12.72,12.69,12.7,435
20160701|2016-02-19 11:00,19,12.71,12.73,12.7,12.7,690
20160701|2016-02-19 11:30,19,12.7,12.8,12.69,12.78,1682
20160701|2016-02-22 02:30,22,12.81,12.83,12.75,12.83,637
20160701|2016-02-22 03:00,22,12.82,12.86,12.8,12.83,129
20160701|2016-02-22 03:30,22,12.84,12.86,12.84,12.86,61
20160701|2016-02-22 04:00,22,12.87,12.88,12.85,12.85,36
20160701|2016-02-22 04:30,22,12.85,12.85,12.83,12.83,197
20160701|2016-02-22 05:00,22,12.83,12.84,12.83,12.83,17
20160701|2016-02-22 05:30,22,12.82,12.88,12.82,12.88,22
20160701|2016-02-22 06:00,22,12.87,12.87,12.82,12.82,377
20160701|2016-02-22 06:30,22,12.82,12.89,12.82,12.86,203
20160701|2016-02-22 07:00,22,12.84,12.85,12.8,12.82,309
20160701|2016-02-22 07:30,22,12.81,12.85,12.8,12.85,191
20160701|2016-02-22 08:00,22,12.83,12.83,12.8,12.82,238
20160701|2016-02-22 08:30,22,12.83,12.85,12.8,12.82,303
20160701|2016-02-22 09:00,22,12.81,12.87,12.81,12.87,227
20160701|2016-02-22 09:30,22,12.86,12.87,12.82,12.83,190
20160701|2016-02-22 10:00,22,12.83,12.86,12.82,12.84,146
20160701|2016-02-22 10:30,22,12.83,12.83,12.75,12.75,501
20160701|2016-02-22 11:00,22,12.75,12.75,12.7,12.71,757
20160701|2016-02-22 11:30,22,12.7,12.93,12.7,12.92,1783
20160701|2016-02-23 02:30,23,12.97,13.06,12.89,13.03,832
20160701|2016-02-23 03:00,23,13.02,13.13,13.01,13.09,435
20160701|2016-02-23 03:30,23,13.09,13.16,13.08,13.09,386
20160701|2016-02-23 04:00,23,13.1,13.12,13.05,13.05,470
20160701|2016-02-23 04:30,23,13.06,13.11,13.03,13.11,113
20160701|2016-02-23 05:00,23,13.11,13.12,13.1,13.12,50
20160701|2016-02-23 05:30,23,13.12,13.22,13.12,13.2,515
20160701|2016-02-23 06:00,23,13.2,13.23,13.13,13.13,309
20160701|2016-02-23 06:30,23,13.15,13.21,13.14,13.2,450
20160701|2016-02-23 07:00,23,13.18,13.58,13.14,13.54,3225
20160701|2016-02-23 07:30,23,13.54,13.61,13.39,13.43,1890
20160701|2016-02-23 08:00,23,13.45,13.51,13.45,13.49,480
20160701|2016-02-23 08:30,23,13.48,13.48,13.38,13.41,461
20160701|2016-02-23 09:00,23,13.39,13.44,13.39,13.44,415
20160701|2016-02-23 09:30,23,13.43,13.47,13.4,13.47,497
20160701|2016-02-23 10:00,23,13.46,13.53,13.45,13.53,744
20160701|2016-02-23 10:30,23,13.54,13.59,13.54,13.59,439
20160701|2016-02-23 11:00,23,13.59,13.59,13.56,13.58,1034
20160701|2016-02-23 11:30,23,13.59,13.8,13.58,13.71,4629
20160701|2016-02-24 02:30,24,13.71,13.8,13.7,13.75,1485
20160701|2016-02-24 03:00,24,13.74,13.74,13.68,13.69,491
20160701|2016-02-24 03:30,24,13.69,13.7,13.68,13.69,78
20160701|2016-02-24 04:00,24,13.68,13.68,13.66,13.66,114
20160701|2016-02-24 04:30,24,13.67,13.68,13.65,13.67,189
20160701|2016-02-24 05:00,24,13.66,13.67,13.63,13.67,180
20160701|2016-02-24 05:30,24,13.66,13.67,13.65,13.66,69
20160701|2016-02-24 06:00,24,13.65,13.65,13.58,13.59,302
20160701|2016-02-24 06:30,24,13.59,13.61,13.58,13.59,149
20160701|2016-02-24 07:00,24,13.56,13.58,13.5,13.52,481
20160701|2016-02-24 07:30,24,13.52,13.59,13.51,13.59,670
20160701|2016-02-24 08:00,24,13.58,13.7,13.56,13.69,611
20160701|2016-02-24 08:30,24,13.69,13.8,13.68,13.79,1427
20160701|2016-02-24 09:00,24,13.79,13.81,13.7,13.74,597
20160701|2016-02-24 09:30,24,13.74,13.81,13.7,13.8,1393
20160701|2016-02-24 10:00,24,13.8,13.83,13.78,13.83,818
20160701|2016-02-24 10:30,24,13.83,13.9,13.8,13.88,2168
20160701|2016-02-24 11:00,24,13.88,13.91,13.7,13.75,1013
20160701|2016-02-24 11:30,24,13.76,13.81,13.74,13.76,1181
20160701|2016-02-25 02:30,25,13.76,13.76,13.62,13.65,484
20160701|2016-02-25 03:00,25,13.64,13.67,13.64,13.67,173
20160701|2016-02-25 03:30,25,13.66,13.69,13.65,13.69,100
20160701|2016-02-25 04:00,25,13.67,13.67,13.65,13.65,37
20160701|2016-02-25 04:30,25,13.67,13.69,13.67,13.68,97
20160701|2016-02-25 05:00,25,13.69,13.71,13.68,13.71,59
20160701|2016-02-25 05:30,25,13.72,13.72,13.7,13.72,65
20160701|2016-02-25 06:00,25,13.7,13.73,13.68,13.71,159
20160701|2016-02-25 06:30,25,13.7,13.73,13.7,13.71,24
20160701|2016-02-25 07:00,25,13.7,13.86,13.7,13.84,789
20160701|2016-02-25 07:30,25,13.84,13.85,13.82,13.85,449
20160701|2016-02-25 08:00,25,13.85,13.94,13.83,13.93,815
20160701|2016-02-25 08:30,25,13.94,13.95,13.9,13.9,483
20160701|2016-02-25 09:00,25,13.89,13.97,13.86,13.92,714
20160701|2016-02-25 09:30,25,13.93,13.96,13.91,13.96,322
20160701|2016-02-25 10:00,25,13.95,13.99,13.92,13.97,558
20160701|2016-02-25 10:30,25,13.99,14.08,13.98,14.07,1250
20160701|2016-02-25 11:00,25,14.07,14.08,14.01,14.02,303
20160701|2016-02-25 11:30,25,14.03,14.09,14,14.08,1732
20160701|2016-02-26 02:30,26,14.04,14.12,14.04,14.1,357
20160701|2016-02-26 03:00,26,14.1,14.12,14.1,14.12,385
20160701|2016-02-26 03:30,26,14.12,14.13,14.09,14.09,42
20160701|2016-02-26 04:00,26,14.1,14.1,14.06,14.08,81
20160701|2016-02-26 04:30,26,14.08,14.1,14.08,14.1,167
20160701|2016-02-26 05:00,26,14.1,14.12,14.1,14.11,115
20160701|2016-02-26 05:30,26,14.1,14.17,14.1,14.14,483
20160701|2016-02-26 06:00,26,14.15,14.16,14.15,14.15,45
20160701|2016-02-26 06:30,26,14.15,14.17,14.15,14.16,102
20160701|2016-02-26 07:00,26,14.16,14.19,14.15,14.17,735
20160701|2016-02-26 07:30,26,14.18,14.22,14.15,14.22,863
20160701|2016-02-26 08:00,26,14.22,14.22,14.07,14.09,630
20160701|2016-02-26 08:30,26,14.09,14.13,14.02,14.06,772
20160701|2016-02-26 09:00,26,14.05,14.05,13.77,13.88,2462
20160701|2016-02-26 09:30,26,13.89,13.98,13.86,13.98,721
20160701|2016-02-26 10:00,26,13.99,14,13.89,13.9,430
20160701|2016-02-26 10:30,26,13.9,13.9,13.85,13.86,737
20160701|2016-02-26 11:00,26,13.87,13.93,13.84,13.93,646
20160701|2016-02-26 11:30,26,13.93,13.95,13.87,13.94,775
20160701|2016-02-29 02:30,29,13.88,14.05,13.84,14.03,545
20160701|2016-02-29 03:00,29,14.02,14.06,14.02,14.03,87
20160701|2016-02-29 03:30,29,14.03,14.03,14.02,14.02,14
20160701|2016-02-29 04:00,29,14.03,14.09,14.03,14.08,314
20160701|2016-02-29 04:30,29,14.08,14.09,14.04,14.05,79
20160701|2016-02-29 05:00,29,14.03,14.04,14.03,14.03,4
20160701|2016-02-29 05:30,29,14.04,14.04,14.04,14.04,3
20160701|2016-02-29 06:00,29,14.03,14.04,13.97,14,223
20160701|2016-02-29 06:30,29,14,14.02,13.92,13.98,170
20160701|2016-02-29 07:00,29,14,14.07,13.98,14.07,1045
20160701|2016-02-29 07:30,29,14.06,14.13,14.05,14.12,1316
20160701|2016-02-29 08:00,29,14.12,14.15,14.1,14.13,687
20160701|2016-02-29 08:30,29,14.13,14.16,14.11,14.16,684
20160701|2016-02-29 09:00,29,14.16,14.16,14.08,14.11,379
20160701|2016-02-29 09:30,29,14.11,14.12,14.05,14.09,400
20160701|2016-02-29 10:00,29,14.1,14.11,14.08,14.11,486
20160701|2016-02-29 10:30,29,14.11,14.17,14.11,14.15,1044
20160701|2016-02-29 11:00,29,14.15,14.19,14.13,14.19,940
20160701|2016-02-29 11:30,29,14.2,14.22,14.14,14.21,3833
20160701|2016-03-01 02:30,1,14.22,14.24,14.17,14.24,657
20160701|2016-03-01 03:00,1,14.25,14.3,14.24,14.29,371
20160701|2016-03-01 03:30,1,14.29,14.29,14.25,14.28,118
20160701|2016-03-01 04:00,1,14.27,14.27,14.25,14.26,97
20160701|2016-03-01 04:30,1,14.27,14.28,14.26,14.26,51
20160701|2016-03-01 05:00,1,14.25,14.27,14.17,14.23,299
20160701|2016-03-01 05:30,1,14.24,14.24,14.13,14.14,173
20160701|2016-03-01 06:00,1,14.14,14.16,14.12,14.12,173
20160701|2016-03-01 06:30,1,14.13,14.13,14.11,14.12,249
20160701|2016-03-01 07:00,1,14.11,14.17,14.06,14.08,375
20160701|2016-03-01 07:30,1,14.07,14.09,13.99,14.08,881
20160701|2016-03-01 08:00,1,14.09,14.17,14.09,14.13,254
20160701|2016-03-01 08:30,1,14.14,14.15,14.07,14.1,187
20160701|2016-03-01 09:00,1,14.1,14.12,14.07,14.12,365
20160701|2016-03-01 09:30,1,14.12,14.15,14.11,14.13,249
20160701|2016-03-01 10:00,1,14.13,14.17,14.11,14.17,265
20160701|2016-03-01 10:30,1,14.17,14.17,13.99,14.09,691
20160701|2016-03-01 11:00,1,14.1,14.18,14.09,14.17,696
20160701|2016-03-01 11:30,1,14.17,14.28,14.16,14.28,1318
20160701|2016-03-02 02:30,2,14.25,14.3,14.22,14.28,681
20160701|2016-03-02 03:00,2,14.28,14.3,14.28,14.3,194
20160701|2016-03-02 03:30,2,14.29,14.29,14.26,14.26,99
20160701|2016-03-02 04:00,2,14.27,14.29,14.27,14.28,54
20160701|2016-03-02 04:30,2,14.28,14.29,14.28,14.29,23
20160701|2016-03-02 05:00,2,14.29,14.29,14.27,14.29,127
20160701|2016-03-02 05:30,2,14.29,14.29,14.25,14.25,140
20160701|2016-03-02 06:00,2,14.27,14.27,14.19,14.2,572
20160701|2016-03-02 06:30,2,14.2,14.25,14.16,14.25,729
20160701|2016-03-02 07:00,2,14.26,14.3,14.22,14.28,394
20160701|2016-03-02 07:30,2,14.29,14.35,14.26,14.32,922
20160701|2016-03-02 08:00,2,14.32,14.37,14.31,14.35,296
20160701|2016-03-02 08:30,2,14.37,14.41,14.36,14.4,1495
20160701|2016-03-02 09:00,2,14.4,14.45,14.38,14.44,1208
20160701|2016-03-02 09:30,2,14.44,14.44,14.36,14.42,945
20160701|2016-03-02 10:00,2,14.42,14.46,14.37,14.39,1018
20160701|2016-03-02 10:30,2,14.4,14.41,14.37,14.38,502
20160701|2016-03-02 11:00,2,14.39,14.43,14.36,14.43,688
20160701|2016-03-02 11:30,2,14.44,14.49,14.42,14.48,2015
20160701|2016-03-03 02:30,3,14.48,14.49,14.45,14.49,271
20160701|2016-03-03 03:00,3,14.49,14.5,14.49,14.49,118
20160701|2016-03-03 03:30,3,14.49,14.5,14.48,14.5,296
20160701|2016-03-03 04:00,3,14.5,14.5,14.49,14.5,486
20160701|2016-03-03 04:30,3,14.5,14.55,14.5,14.55,224
20160701|2016-03-03 05:00,3,14.55,14.55,14.54,14.55,217
20160701|2016-03-03 05:30,3,14.55,14.55,14.52,14.53,208
20160701|2016-03-03 06:00,3,14.53,14.53,14.49,14.5,147
20160701|2016-03-03 06:30,3,14.5,14.56,14.5,14.56,237
20160701|2016-03-03 07:00,3,14.55,14.58,14.53,14.56,911
20160701|2016-03-03 07:30,3,14.56,14.6,14.55,14.58,948
20160701|2016-03-03 08:00,3,14.58,14.6,14.56,14.56,721
20160701|2016-03-03 08:30,3,14.57,14.59,14.55,14.58,254
20160701|2016-03-03 09:00,3,14.58,14.61,14.57,14.6,687
20160701|2016-03-03 09:30,3,14.61,14.63,14.56,14.58,503
20160701|2016-03-03 10:00,3,14.59,14.67,14.59,14.64,1666
20160701|2016-03-03 10:30,3,14.64,14.66,14.63,14.64,835
20160701|2016-03-03 11:00,3,14.65,14.68,14.65,14.68,891
20160701|2016-03-03 11:30,3,14.68,14.7,14.59,14.6,1799
20160701|2016-03-04 02:30,4,14.62,14.66,14.6,14.65,366
20160701|2016-03-04 03:00,4,14.65,14.66,14.64,14.66,176
20160701|2016-03-04 03:30,4,14.66,14.67,14.64,14.66,396
20160701|2016-03-04 04:00,4,14.66,14.7,14.65,14.68,601
20160701|2016-03-04 04:30,4,14.69,14.71,14.68,14.7,323
20160701|2016-03-04 05:00,4,14.71,14.72,14.7,14.71,107
20160701|2016-03-04 05:30,4,14.71,14.73,14.7,14.71,308
20160701|2016-03-04 06:00,4,14.71,14.74,14.7,14.73,457
20160701|2016-03-04 06:30,4,14.74,14.75,14.73,14.74,171
20160701|2016-03-04 07:00,4,14.73,14.79,14.73,14.77,993
20160701|2016-03-04 07:30,4,14.78,14.78,14.74,14.76,1069
20160701|2016-03-04 08:00,4,14.77,14.8,14.76,14.79,211
20160701|2016-03-04 08:30,4,14.79,14.8,14.72,14.74,384
20160701|2016-03-04 09:00,4,14.74,14.74,14.65,14.68,645
20160701|2016-03-04 09:30,4,14.69,14.7,14.56,14.56,736
20160701|2016-03-04 10:00,4,14.57,14.64,14.57,14.64,347
20160701|2016-03-04 10:30,4,14.65,14.66,14.62,14.64,150
20160701|2016-03-04 11:00,4,14.65,14.68,14.63,14.65,382
20160701|2016-03-04 11:30,4,14.65,14.74,14.61,14.65,1617
20160701|2016-03-07 02:30,7,14.62,14.72,14.6,14.72,493
20160701|2016-03-07 03:00,7,14.72,14.72,14.7,14.72,381
20160701|2016-03-07 03:30,7,14.72,14.74,14.72,14.72,124
20160701|2016-03-07 04:00,7,14.73,14.73,14.71,14.71,98
20160701|2016-03-07 04:30,7,14.72,14.73,14.7,14.73,481
20160701|2016-03-07 05:00,7,14.71,14.74,14.71,14.73,187
20160701|2016-03-07 05:30,7,14.74,14.75,14.71,14.73,230
20160701|2016-03-07 06:00,7,14.73,14.75,14.73,14.74,220
20160701|2016-03-07 06:30,7,14.73,14.73,14.64,14.7,676
20160701|2016-03-07 07:00,7,14.69,14.76,14.65,14.73,737
20160701|2016-03-07 07:30,7,14.74,14.74,14.63,14.64,353
20160701|2016-03-07 08:00,7,14.64,14.67,14.48,14.55,1674
20160701|2016-03-07 08:30,7,14.56,14.57,14.49,14.56,1401
20160701|2016-03-07 09:00,7,14.56,14.67,14.56,14.64,647
20160701|2016-03-07 09:30,7,14.63,14.65,14.58,14.62,378
20160701|2016-03-07 10:00,7,14.63,14.65,14.6,14.64,391
20160701|2016-03-07 10:30,7,14.64,14.66,14.58,14.59,459
20160701|2016-03-07 11:00,7,14.59,14.66,14.59,14.65,296
20160701|2016-03-07 11:30,7,14.65,14.66,14.57,14.59,1111
20160701|2016-03-08 02:30,8,14.53,14.59,14.53,14.55,181
20160701|2016-03-08 03:00,8,14.56,14.57,14.53,14.56,550
20160701|2016-03-08 03:30,8,14.56,14.56,14.53,14.54,416
20160701|2016-03-08 04:00,8,14.53,14.53,14.47,14.5,277
20160701|2016-03-08 04:30,8,14.49,14.51,14.48,14.49,192
20160701|2016-03-08 05:00,8,14.5,14.53,14.5,14.53,100
20160701|2016-03-08 05:30,8,14.53,14.55,14.52,14.52,236
20160701|2016-03-08 06:00,8,14.54,14.55,14.46,14.46,152
20160701|2016-03-08 06:30,8,14.46,14.52,14.38,14.48,539
20160701|2016-03-08 07:00,8,14.47,14.6,14.46,14.58,1145
20160701|2016-03-08 07:30,8,14.59,14.68,14.51,14.68,1097
20160701|2016-03-08 08:00,8,14.68,14.73,14.65,14.69,766
20160701|2016-03-08 08:30,8,14.7,14.7,14.65,14.7,398
20160701|2016-03-08 09:00,8,14.7,14.72,14.67,14.72,665
20160701|2016-03-08 09:30,8,14.72,14.73,14.68,14.69,378
20160701|2016-03-08 10:00,8,14.69,14.76,14.69,14.76,668
20160701|2016-03-08 10:30,8,14.75,14.75,14.74,14.75,320
20160701|2016-03-08 11:00,8,14.74,14.78,14.74,14.77,271
20160701|2016-03-08 11:30,8,14.77,14.79,14.76,14.79,1302
20160701|2016-03-09 02:30,9,14.79,14.79,14.74,14.77,241
20160701|2016-03-09 03:00,9,14.77,14.8,14.77,14.8,403
20160701|2016-03-09 03:30,9,14.8,14.81,14.79,14.81,429
20160701|2016-03-09 04:00,9,14.8,14.81,14.8,14.8,90
20160701|2016-03-09 04:30,9,14.8,14.82,14.8,14.82,107
20160701|2016-03-09 05:00,9,14.82,14.82,14.81,14.81,110
20160701|2016-03-09 05:30,9,14.81,14.82,14.8,14.82,94
20160701|2016-03-09 06:00,9,14.81,14.82,14.8,14.82,385
20160701|2016-03-09 06:30,9,14.82,14.84,14.82,14.84,309
20160701|2016-03-09 07:00,9,14.83,14.84,14.79,14.81,429
20160701|2016-03-09 07:30,9,14.8,14.82,14.72,14.76,346
20160701|2016-03-09 08:00,9,14.75,14.83,14.74,14.74,496
20160701|2016-03-09 08:30,9,14.73,14.74,14.56,14.67,1231
20160701|2016-03-09 09:00,9,14.66,14.69,14.63,14.64,339
20160701|2016-03-09 09:30,9,14.65,14.66,14.61,14.65,192
20160701|2016-03-09 10:00,9,14.65,14.68,14.61,14.65,303
20160701|2016-03-09 10:30,9,14.65,14.67,14.53,14.65,701
20160701|2016-03-09 11:00,9,14.65,14.67,14.55,14.58,614
20160701|2016-03-09 11:30,9,14.57,14.62,14.51,14.58,926
20160701|2016-03-10 02:30,10,14.63,14.63,14.53,14.61,895
20160701|2016-03-10 03:00,10,14.63,14.63,14.6,14.6,62
20160701|2016-03-10 03:30,10,14.6,14.61,14.58,14.59,259
20160701|2016-03-10 04:00,10,14.59,14.6,14.56,14.59,162
20160701|2016-03-10 04:30,10,14.59,14.6,14.58,14.59,24
20160701|2016-03-10 05:00,10,14.6,14.63,14.6,14.63,54
20160701|2016-03-10 05:30,10,14.61,14.62,14.61,14.62,50
20160701|2016-03-10 06:00,10,14.62,14.63,14.59,14.61,137
20160701|2016-03-10 06:30,10,14.61,14.63,14.6,14.62,73
20160701|2016-03-10 07:00,10,14.62,14.68,14.61,14.64,481
20160701|2016-03-10 07:30,10,14.65,14.73,14.65,14.72,544
20160701|2016-03-10 08:00,10,14.73,14.78,14.69,14.69,516
20160701|2016-03-10 08:30,10,14.68,14.78,14.67,14.78,368
20160701|2016-03-10 09:00,10,14.77,14.81,14.77,14.8,438
20160701|2016-03-10 09:30,10,14.8,14.81,14.73,14.73,281
20160701|2016-03-10 10:00,10,14.73,14.77,14.72,14.77,445
20160701|2016-03-10 10:30,10,14.77,14.81,14.75,14.81,333
20160701|2016-03-10 11:00,10,14.8,14.8,14.77,14.78,204
20160701|2016-03-10 11:30,10,14.78,14.82,14.77,14.8,1165
20160701|2016-03-11 02:30,11,14.83,14.84,14.81,14.84,305
20160701|2016-03-11 03:00,11,14.84,14.84,14.83,14.84,38
20160701|2016-03-11 03:30,11,14.85,14.89,14.84,14.89,1030
20160701|2016-03-11 04:00,11,14.9,14.9,14.89,14.89,118
20160701|2016-03-11 04:30,11,14.89,15,14.89,14.95,2198
20160701|2016-03-11 05:00,11,14.95,15.01,14.87,14.91,1628
20160701|2016-03-11 05:30,11,14.89,14.98,14.89,14.98,465
20160701|2016-03-11 06:00,11,14.98,15.04,14.98,15.02,1364
20160701|2016-03-11 06:30,11,15.03,15.03,15,15.02,148
20160701|2016-03-11 07:00,11,15.02,15.13,15.02,15.13,2129
20160701|2016-03-11 07:30,11,15.12,15.15,15.11,15.15,1266
20160701|2016-03-11 08:00,11,15.15,15.15,15.13,15.13,305
20160701|2016-03-11 08:30,11,15.13,15.17,15.12,15.15,1823
20160701|2016-03-11 09:00,11,15.15,15.19,15.15,15.19,613
20160701|2016-03-11 09:30,11,15.18,15.2,15.17,15.18,929
20160701|2016-03-11 10:00,11,15.19,15.25,15.15,15.16,1590
20160701|2016-03-11 10:30,11,15.15,15.15,15.14,15.15,394
20160701|2016-03-11 11:00,11,15.14,15.15,15.02,15.06,501
20160701|2016-03-11 11:30,11,15.06,15.13,14.96,15.13,1552
20160701|2016-03-14 03:30,14,15.06,15.11,15.03,15.08,442
20160701|2016-03-14 04:00,14,15.08,15.08,15,15,264
20160701|2016-03-14 04:30,14,15.01,15.04,14.98,15.04,506
20160701|2016-03-14 05:00,14,15.04,15.12,15.04,15.12,319
20160701|2016-03-14 05:30,14,15.09,15.15,15.08,15.12,149
20160701|2016-03-14 06:00,14,15.11,15.17,15.11,15.14,520
20160701|2016-03-14 06:30,14,15.13,15.13,15.1,15.13,130
20160701|2016-03-14 07:00,14,15.13,15.22,15.12,15.2,592
20160701|2016-03-14 07:30,14,15.19,15.21,15.16,15.19,242
20160701|2016-03-14 08:00,14,15.2,15.22,15.14,15.14,726
20160701|2016-03-14 08:30,14,15.13,15.15,14.96,14.99,1228
20160701|2016-03-14 09:00,14,14.98,15.08,14.96,15.08,220
20160701|2016-03-14 09:30,14,15.08,15.08,15,15.02,457
20160701|2016-03-14 10:00,14,15.02,15.14,15.02,15.14,220
20160701|2016-03-14 10:30,14,15.13,15.19,15.13,15.16,671
20160701|2016-03-14 11:00,14,15.15,15.22,15.15,15.22,915
20160701|2016-03-14 11:30,14,15.21,15.36,15.21,15.36,3421
20160701|2016-03-15 03:30,15,15.31,15.33,15.24,15.31,653
20160701|2016-03-15 04:00,15,15.3,15.31,15.25,15.25,397
20160701|2016-03-15 04:30,15,15.27,15.28,15.2,15.21,764
20160701|2016-03-15 05:00,15,15.21,15.22,15.18,15.19,128
20160701|2016-03-15 05:30,15,15.19,15.29,15.19,15.24,107
20160701|2016-03-15 06:00,15,15.23,15.26,15.23,15.26,17
20160701|2016-03-15 06:30,15,15.23,15.24,15.2,15.23,82
20160701|2016-03-15 07:00,15,15.22,15.29,15.22,15.29,571
20160701|2016-03-15 07:30,15,15.3,15.3,15.22,15.22,257
20160701|2016-03-15 08:00,15,15.23,15.25,15.15,15.17,423
20160701|2016-03-15 08:30,15,15.17,15.17,15.06,15.09,626
20160701|2016-03-15 09:00,15,15.07,15.14,15.05,15.11,911
20160701|2016-03-15 09:30,15,15.1,15.13,15.01,15.04,776
20160701|2016-03-15 10:00,15,15.03,15.09,15.03,15.06,477
20160701|2016-03-15 10:30,15,15.07,15.15,15.05,15.15,753
20160701|2016-03-15 11:00,15,15.14,15.21,15.14,15.2,593
20160701|2016-03-15 11:30,15,15.19,15.29,15.18,15.21,1279
20160701|2016-03-16 03:30,16,15.25,15.25,15.14,15.22,174
20160701|2016-03-16 04:00,16,15.22,15.23,15.22,15.23,48
20160701|2016-03-16 04:30,16,15.23,15.23,15.1,15.15,400
20160701|2016-03-16 05:00,16,15.14,15.19,15.14,15.17,218
20160701|2016-03-16 05:30,16,15.15,15.19,15.13,15.19,262
20160701|2016-03-16 06:00,16,15.19,15.2,15.18,15.18,60
20160701|2016-03-16 06:30,16,15.18,15.19,15.03,15.05,310
20160701|2016-03-16 07:00,16,15.03,15.2,15.03,15.18,1996
20160701|2016-03-16 07:30,16,15.18,15.22,15.12,15.17,790
20160701|2016-03-16 08:00,16,15.17,15.23,15.15,15.23,236
20160701|2016-03-16 08:30,16,15.23,15.25,15.19,15.2,469
20160701|2016-03-16 09:00,16,15.19,15.25,15.18,15.2,373
20160701|2016-03-16 09:30,16,15.22,15.27,15.16,15.26,602
20160701|2016-03-16 10:00,16,15.26,15.33,15.25,15.31,2462
20160701|2016-03-16 10:30,16,15.3,15.31,15.28,15.31,407
20160701|2016-03-16 11:00,16,15.29,15.41,15.29,15.41,2313
20160701|2016-03-16 11:30,16,15.41,15.42,15.39,15.42,1260
20160701|2016-03-17 03:30,17,15.45,15.58,15.4,15.57,2162
20160701|2016-03-17 04:00,17,15.57,15.65,15.57,15.58,1207
20160701|2016-03-17 04:30,17,15.59,15.6,15.54,15.55,276
20160701|2016-03-17 05:00,17,15.55,15.62,15.55,15.62,278
20160701|2016-03-17 05:30,17,15.6,15.61,15.59,15.59,149
20160701|2016-03-17 06:00,17,15.6,15.61,15.6,15.6,110
20160701|2016-03-17 06:30,17,15.6,15.62,15.6,15.62,250
20160701|2016-03-17 07:00,17,15.61,15.66,15.59,15.63,1184
20160701|2016-03-17 07:30,17,15.62,15.66,15.6,15.65,586
20160701|2016-03-17 08:00,17,15.64,15.66,15.53,15.63,1180
20160701|2016-03-17 08:30,17,15.63,15.68,15.61,15.68,578
20160701|2016-03-17 09:00,17,15.68,15.72,15.62,15.64,2467
20160701|2016-03-17 09:30,17,15.65,15.69,15.64,15.65,369
20160701|2016-03-17 10:00,17,15.65,15.7,15.65,15.67,1068
20160701|2016-03-17 10:30,17,15.68,15.71,15.67,15.69,733
20160701|2016-03-17 11:00,17,15.69,15.8,15.69,15.79,2158
20160701|2016-03-17 11:30,17,15.79,15.94,15.78,15.78,3259
20160701|2016-03-18 03:30,18,15.81,15.81,15.64,15.67,534
20160701|2016-03-18 04:00,18,15.66,15.74,15.66,15.72,229
20160701|2016-03-18 04:30,18,15.73,15.76,15.73,15.74,77
20160701|2016-03-18 05:00,18,15.75,15.77,15.75,15.77,170
20160701|2016-03-18 05:30,18,15.78,15.79,15.76,15.79,377
20160701|2016-03-18 06:00,18,15.79,15.83,15.79,15.83,137
20160701|2016-03-18 06:30,18,15.82,15.84,15.74,15.74,110
20160701|2016-03-18 07:00,18,15.73,15.88,15.73,15.86,1488
20160701|2016-03-18 07:30,18,15.87,15.9,15.86,15.89,1024
20160701|2016-03-18 08:00,18,15.88,15.89,15.79,15.84,589
20160701|2016-03-18 08:30,18,15.84,15.94,15.84,15.94,2192
20160701|2016-03-18 09:00,18,15.93,15.99,15.87,15.88,2611
20160701|2016-03-18 09:30,18,15.88,15.97,15.86,15.95,824
20160701|2016-03-18 10:00,18,15.94,16,15.94,15.99,1169
20160701|2016-03-18 10:30,18,15.98,16,15.97,15.99,785
20160701|2016-03-18 11:00,18,15.99,16,15.94,15.95,534
20160701|2016-03-18 11:30,18,15.95,15.98,15.72,15.89,1757
20160701|2016-03-21 03:30,21,15.84,15.84,15.77,15.8,268
20160701|2016-03-21 04:00,21,15.79,15.79,15.73,15.74,125
20160701|2016-03-21 04:30,21,15.74,15.77,15.72,15.77,633
20160701|2016-03-21 05:00,21,15.75,15.78,15.74,15.78,62
20160701|2016-03-21 05:30,21,15.78,15.78,15.74,15.77,210
20160701|2016-03-21 06:00,21,15.76,15.83,15.76,15.8,135
20160701|2016-03-21 06:30,21,15.8,15.81,15.78,15.79,83
20160701|2016-03-21 07:00,21,15.79,15.9,15.78,15.88,399
20160701|2016-03-21 07:30,21,15.89,15.96,15.87,15.88,594
20160701|2016-03-21 08:00,21,15.9,15.96,15.9,15.96,721
20160701|2016-03-21 08:30,21,15.95,15.99,15.95,15.99,621
20160701|2016-03-21 09:00,21,15.99,16,15.98,15.99,434
20160701|2016-03-21 09:30,21,15.99,16,15.96,15.99,421
20160701|2016-03-21 10:00,21,16,16.01,16,16,1144
20160701|2016-03-21 10:30,21,16,16.12,16,16.11,2598
20160701|2016-03-21 11:00,21,16.1,16.15,16.09,16.12,2339
20160701|2016-03-21 11:30,21,16.14,16.22,16.13,16.21,2620
20160701|2016-03-22 03:30,22,16.17,16.18,16.05,16.12,411
20160701|2016-03-22 04:00,22,16.13,16.15,16.12,16.14,92
20160701|2016-03-22 04:30,22,16.13,16.15,16.12,16.12,106
20160701|2016-03-22 05:00,22,16.11,16.14,16.09,16.12,374
20160701|2016-03-22 05:30,22,16.13,16.15,16.12,16.14,87
20160701|2016-03-22 06:00,22,16.14,16.15,16.13,16.15,132
20160701|2016-03-22 06:30,22,16.15,16.15,16.07,16.08,386
20160701|2016-03-22 07:00,22,16.07,16.19,16.07,16.13,2362
20160701|2016-03-22 07:30,22,16.13,16.23,16.13,16.21,1489
20160701|2016-03-22 08:00,22,16.22,16.23,16.21,16.23,864
20160701|2016-03-22 08:30,22,16.22,16.3,16.22,16.26,3028
20160701|2016-03-22 09:00,22,16.26,16.36,16.26,16.35,2640
20160701|2016-03-22 09:30,22,16.35,16.36,16.32,16.35,1019
20160701|2016-03-22 10:00,22,16.36,16.36,16.22,16.3,1089
20160701|2016-03-22 10:30,22,16.3,16.35,16.25,16.35,1248
20160701|2016-03-22 11:00,22,16.33,16.37,16.29,16.36,1262
20160701|2016-03-22 11:30,22,16.36,16.45,16.36,16.44,2490
20160701|2016-03-23 03:30,23,16.36,16.4,16.36,16.38,810
20160701|2016-03-23 04:00,23,16.38,16.41,16.37,16.38,372
20160701|2016-03-23 04:30,23,16.38,16.4,16.36,16.36,180
20160701|2016-03-23 05:00,23,16.35,16.38,16.34,16.36,276
20160701|2016-03-23 05:30,23,16.37,16.38,16.36,16.36,337
20160701|2016-03-23 06:00,23,16.35,16.37,16.32,16.35,244
20160701|2016-03-23 06:30,23,16.35,16.36,16.27,16.28,661
20160701|2016-03-23 07:00,23,16.28,16.33,16.25,16.31,507
20160701|2016-03-23 07:30,23,16.32,16.42,16.32,16.41,1511
20160701|2016-03-23 08:00,23,16.4,16.45,16.25,16.29,1619
20160701|2016-03-23 08:30,23,16.29,16.35,16.28,16.29,1122
20160701|2016-03-23 09:00,23,16.28,16.34,16.23,16.34,557
20160701|2016-03-23 09:30,23,16.33,16.37,16.32,16.33,987
20160701|2016-03-23 10:00,23,16.33,16.44,16.33,16.44,1341
20160701|2016-03-23 10:30,23,16.44,16.59,16.42,16.5,3252
20160701|2016-03-23 11:00,23,16.49,16.59,16.49,16.56,804
20160701|2016-03-23 11:30,23,16.56,16.63,16.53,16.62,2467
20160701|2016-03-24 03:30,24,16.63,16.63,16.47,16.49,295
20160701|2016-03-24 04:00,24,16.47,16.49,16.42,16.45,97
20160701|2016-03-24 04:30,24,16.48,16.52,16.48,16.5,319
20160701|2016-03-24 05:00,24,16.49,16.54,16.49,16.52,59
20160701|2016-03-24 05:30,24,16.5,16.5,16.44,16.44,320
20160701|2016-03-24 06:00,24,16.43,16.46,16.43,16.44,101
20160701|2016-03-24 06:30,24,16.42,16.43,16.29,16.33,1095
20160701|2016-03-24 07:00,24,16.33,16.34,15.97,16.06,2661
20160701|2016-03-24 07:30,24,16.07,16.22,16.07,16.15,677
20160701|2016-03-24 08:00,24,16.18,16.21,16.15,16.18,516
20160701|2016-03-24 08:30,24,16.2,16.21,16.15,16.21,285
20160701|2016-03-24 09:00,24,16.2,16.21,16.08,16.15,513
20160701|2016-03-24 09:30,24,16.16,16.17,16.11,16.15,444
20160701|2016-03-24 10:00,24,16.15,16.24,16.14,16.15,695
20160701|2016-03-24 10:30,24,16.16,16.22,16.14,16.21,230
20160701|2016-03-24 11:00,24,16.21,16.23,16.17,16.2,487
20160701|2016-03-24 11:30,24,16.19,16.2,15.77,15.77,3062
20160701|2016-03-28 02:30,28,15.8,15.86,15.61,15.72,544
20160701|2016-03-28 03:00,28,15.72,15.83,15.72,15.79,138
20160701|2016-03-28 03:30,28,15.8,15.83,15.79,15.8,52
20160701|2016-03-28 04:00,28,15.8,15.83,15.77,15.77,67
20160701|2016-03-28 04:30,28,15.77,15.77,15.67,15.67,109
20160701|2016-03-28 05:00,28,15.66,15.66,15.61,15.66,152
20160701|2016-03-28 05:30,28,15.66,15.69,15.66,15.69,34
20160701|2016-03-28 06:00,28,15.69,15.69,15.67,15.67,104
20160701|2016-03-28 06:30,28,15.67,15.67,15.65,15.66,24
20160701|2016-03-28 07:00,28,15.69,15.84,15.65,15.78,618
20160701|2016-03-28 07:30,28,15.79,15.94,15.78,15.93,429
20160701|2016-03-28 08:00,28,15.93,16,15.9,15.96,460
20160701|2016-03-28 08:30,28,15.96,16.07,15.96,16.06,757
20160701|2016-03-28 09:00,28,16.06,16.07,16,16.06,406
20160701|2016-03-28 09:30,28,16.06,16.15,16.06,16.12,497
20160701|2016-03-28 10:00,28,16.12,16.18,16.1,16.15,618
20160701|2016-03-28 10:30,28,16.15,16.18,16.13,16.18,215
20160701|2016-03-28 11:00,28,16.18,16.22,16.12,16.22,579
20160701|2016-03-28 11:30,28,16.2,16.28,15.98,15.99,1999
20160701|2016-03-29 02:30,29,15.99,15.99,15.84,15.92,992
20160701|2016-03-29 03:00,29,15.92,15.94,15.89,15.93,244
20160701|2016-03-29 03:30,29,15.93,15.94,15.91,15.93,205
20160701|2016-03-29 04:00,29,15.93,15.94,15.92,15.94,291
20160701|2016-03-29 04:30,29,15.93,15.95,15.83,15.87,729
20160701|2016-03-29 05:00,29,15.86,15.89,15.85,15.89,177
20160701|2016-03-29 05:30,29,15.9,15.93,15.86,15.87,26
20160701|2016-03-29 06:00,29,15.87,15.91,15.85,15.85,142
20160701|2016-03-29 06:30,29,15.87,15.94,15.85,15.88,155
20160701|2016-03-29 07:00,29,15.87,15.92,15.8,15.85,924
20160701|2016-03-29 07:30,29,15.84,15.91,15.84,15.85,380
20160701|2016-03-29 08:00,29,15.85,15.9,15.81,15.86,428
20160701|2016-03-29 08:30,29,15.85,15.85,15.76,15.77,1027
20160701|2016-03-29 09:00,29,15.76,15.79,15.73,15.77,572
20160701|2016-03-29 09:30,29,15.77,15.8,15.74,15.78,659
20160701|2016-03-29 10:00,29,15.78,15.86,15.78,15.85,718
20160701|2016-03-29 10:30,29,15.83,15.91,15.8,15.91,611
20160701|2016-03-29 11:00,29,15.9,16,15.88,15.96,474
20160701|2016-03-29 11:30,29,15.97,16.01,15.92,15.94,887
20160701|2016-03-30 02:30,30,15.95,16.03,15.87,16.01,464
20160701|2016-03-30 03:00,30,16.04,16.12,16.02,16.06,843
20160701|2016-03-30 03:30,30,16.06,16.12,16.06,16.08,354
20160701|2016-03-30 04:00,30,16.08,16.14,16.07,16.12,236
20160701|2016-03-30 04:30,30,16.09,16.11,16.08,16.11,135
20160701|2016-03-30 05:00,30,16.11,16.14,16.11,16.13,209
20160701|2016-03-30 05:30,30,16.12,16.15,16.12,16.15,85
20160701|2016-03-30 06:00,30,16.15,16.18,16.15,16.16,261
20160701|2016-03-30 06:30,30,16.15,16.17,16.14,16.14,689
20160701|2016-03-30 07:00,30,16.14,16.18,16.05,16.06,887
20160701|2016-03-30 07:30,30,16.05,16.14,16.04,16.1,202
20160701|2016-03-30 08:00,30,16.14,16.19,16.11,16.17,374
20160701|2016-03-30 08:30,30,16.16,16.17,16.12,16.15,239
20160701|2016-03-30 09:00,30,16.14,16.17,16.09,16.13,270
20160701|2016-03-30 09:30,30,16.13,16.14,16.06,16.08,336
20160701|2016-03-30 10:00,30,16.08,16.08,15.96,15.97,599
20160701|2016-03-30 10:30,30,15.98,16.08,15.97,16.05,498
20160701|2016-03-30 11:00,30,16.05,16.12,16,16.1,451
20160701|2016-03-30 11:30,30,16.09,16.11,15.94,15.96,865
20160701|2016-03-31 02:30,31,16,16.01,15.86,15.88,392
20160701|2016-03-31 03:00,31,15.89,15.89,15.82,15.83,62
20160701|2016-03-31 03:30,31,15.82,15.84,15.82,15.83,126
20160701|2016-03-31 04:00,31,15.82,15.85,15.8,15.83,170
20160701|2016-03-31 04:30,31,15.81,15.83,15.81,15.83,34
20160701|2016-03-31 05:00,31,15.83,15.83,15.81,15.82,161
20160701|2016-03-31 05:30,31,15.82,15.83,15.74,15.74,574
20160701|2016-03-31 06:00,31,15.75,15.75,15.64,15.67,1164
20160701|2016-03-31 06:30,31,15.67,15.7,15.66,15.69,635
20160701|2016-03-31 07:00,31,15.69,15.78,15.69,15.77,553
20160701|2016-03-31 07:30,31,15.77,15.86,15.72,15.84,792
20160701|2016-03-31 08:00,31,15.84,15.93,15.84,15.91,589
20160701|2016-03-31 08:30,31,15.91,16.04,15.9,16.01,1318
20160701|2016-03-31 09:00,31,16.01,16.03,15.94,15.96,576
20160701|2016-03-31 09:30,31,15.97,16.03,15.97,15.99,625
20160701|2016-03-31 10:00,31,15.99,16,15.77,15.87,1156
20160701|2016-03-31 10:30,31,15.87,15.92,15.75,15.75,587
20160701|2016-03-31 11:00,31,15.75,15.83,15.72,15.79,1143
20160701|2016-03-31 11:30,31,15.79,15.83,15.42,15.52,5141
20160701|2016-04-01 02:30,1,15.47,15.5,15.28,15.3,1486
20160701|2016-04-01 03:00,1,15.3,15.34,15.29,15.34,160
20160701|2016-04-01 03:30,1,15.33,15.34,15.32,15.32,370
20160701|2016-04-01 04:00,1,15.32,15.4,15.32,15.38,295
20160701|2016-04-01 04:30,1,15.38,15.44,15.37,15.4,205
20160701|2016-04-01 05:00,1,15.4,15.41,15.37,15.39,267
20160701|2016-04-01 05:30,1,15.39,15.41,15.36,15.39,553
20160701|2016-04-01 06:00,1,15.39,15.45,15.39,15.42,407
20160701|2016-04-01 06:30,1,15.43,15.43,15.33,15.34,154
20160701|2016-04-01 07:00,1,15.36,15.42,15.24,15.27,1132
20160701|2016-04-01 07:30,1,15.27,15.29,15.14,15.16,946
20160701|2016-04-01 08:00,1,15.16,15.2,15.07,15.12,2079
20160701|2016-04-01 08:30,1,15.12,15.25,15.11,15.21,977
20160701|2016-04-01 09:00,1,15.2,15.3,15.19,15.28,794
20160701|2016-04-01 09:30,1,15.27,15.41,15.26,15.37,884
20160701|2016-04-01 10:00,1,15.35,15.4,15.31,15.37,474
20160701|2016-04-01 10:30,1,15.37,15.37,15.27,15.33,569
20160701|2016-04-01 11:00,1,15.33,15.38,15.32,15.36,309
20160701|2016-04-01 11:30,1,15.36,15.36,15.23,15.32,1595
20160701|2016-04-04 02:30,4,15,15.04,14.88,14.99,2231
20160701|2016-04-04 03:00,4,14.98,15,14.93,14.93,639
20160701|2016-04-04 03:30,4,14.93,15,14.9,14.99,571
20160701|2016-04-04 04:00,4,14.98,14.98,14.89,14.93,316
20160701|2016-04-04 04:30,4,14.91,14.95,14.91,14.92,208
20160701|2016-04-04 05:00,4,14.92,14.99,14.92,14.95,459
20160701|2016-04-04 05:30,4,14.95,14.98,14.95,14.96,55
20160701|2016-04-04 06:00,4,14.97,15,14.96,15,294
20160701|2016-04-04 06:30,4,15,15.01,14.98,14.98,157
20160701|2016-04-04 07:00,4,14.99,15,14.88,14.89,1005
20160701|2016-04-04 07:30,4,14.89,14.97,14.88,14.97,765
20160701|2016-04-04 08:00,4,14.96,15,14.94,14.97,895
20160701|2016-04-04 08:30,4,14.96,14.96,14.83,14.88,3087
20160701|2016-04-04 09:00,4,14.87,14.94,14.85,14.86,1250
20160701|2016-04-04 09:30,4,14.86,14.89,14.84,14.88,588
20160701|2016-04-04 10:00,4,14.87,14.9,14.85,14.87,622
20160701|2016-04-04 10:30,4,14.87,14.87,14.8,14.81,1129
20160701|2016-04-04 11:00,4,14.81,14.84,14.79,14.8,930
20160701|2016-04-04 11:30,4,14.8,14.88,14.77,14.86,2296
20160701|2016-04-05 02:30,5,15,15,14.84,14.85,1523
20160701|2016-04-05 03:00,5,14.84,14.86,14.81,14.82,228
20160701|2016-04-05 03:30,5,14.82,14.87,14.8,14.85,252
20160701|2016-04-05 04:00,5,14.85,14.96,14.85,14.92,334
20160701|2016-04-05 04:30,5,14.93,14.97,14.93,14.96,273
20160701|2016-04-05 05:00,5,14.96,14.98,14.94,14.95,168
20160701|2016-04-05 05:30,5,14.95,14.96,14.94,14.96,87
20160701|2016-04-05 06:00,5,14.96,14.98,14.95,14.95,381
20160701|2016-04-05 06:30,5,14.95,14.96,14.9,14.91,164
20160701|2016-04-05 07:00,5,14.92,14.94,14.86,14.87,959
20160701|2016-04-05 07:30,5,14.87,14.91,14.85,14.87,475
20160701|2016-04-05 08:00,5,14.88,14.98,14.87,14.94,500
20160701|2016-04-05 08:30,5,14.94,14.96,14.87,14.88,484
20160701|2016-04-05 09:00,5,14.88,14.93,14.84,14.92,1750
20160701|2016-04-05 09:30,5,14.92,14.95,14.9,14.93,569
20160701|2016-04-05 10:00,5,14.93,14.95,14.92,14.94,703
20160701|2016-04-05 10:30,5,14.93,14.93,14.84,14.84,798
20160701|2016-04-05 11:00,5,14.84,14.84,14.76,14.8,1256
20160701|2016-04-05 11:30,5,14.79,14.85,14.76,14.83,1673
20160701|2016-04-06 02:30,6,14.84,14.85,14.78,14.79,910
20160701|2016-04-06 03:00,6,14.8,14.83,14.78,14.82,120
20160701|2016-04-06 03:30,6,14.82,14.83,14.8,14.8,134
20160701|2016-04-06 04:00,6,14.79,14.8,14.76,14.8,360
20160701|2016-04-06 04:30,6,14.8,14.82,14.74,14.76,797
20160701|2016-04-06 05:00,6,14.75,14.78,14.73,14.73,902
20160701|2016-04-06 05:30,6,14.73,14.75,14.73,14.73,165
20160701|2016-04-06 06:00,6,14.74,14.77,14.73,14.77,219
20160701|2016-04-06 06:30,6,14.77,14.77,14.73,14.76,76
20160701|2016-04-06 07:00,6,14.76,14.77,14.73,14.73,1051
20160701|2016-04-06 07:30,6,14.74,14.83,14.72,14.82,1514
20160701|2016-04-06 08:00,6,14.84,14.85,14.78,14.78,435
20160701|2016-04-06 08:30,6,14.77,14.78,14.73,14.73,989
20160701|2016-04-06 09:00,6,14.73,14.78,14.72,14.76,1383
20160701|2016-04-06 09:30,6,14.77,14.81,14.74,14.75,1191
20160701|2016-04-06 10:00,6,14.76,14.81,14.74,14.79,596
20160701|2016-04-06 10:30,6,14.79,14.92,14.78,14.87,1078
20160701|2016-04-06 11:00,6,14.88,14.89,14.8,14.82,920
20160701|2016-04-06 11:30,6,14.82,14.82,14.73,14.73,2881
20160701|2016-04-07 02:30,7,14.9,14.9,14.79,14.84,658
20160701|2016-04-07 03:00,7,14.83,14.83,14.8,14.8,267
20160701|2016-04-07 03:30,7,14.8,14.8,14.77,14.78,163
20160701|2016-04-07 04:00,7,14.78,14.79,14.76,14.77,49
20160701|2016-04-07 04:30,7,14.78,14.79,14.78,14.78,104
20160701|2016-04-07 05:00,7,14.78,14.83,14.77,14.82,72
20160701|2016-04-07 05:30,7,14.82,14.83,14.8,14.81,65
20160701|2016-04-07 06:00,7,14.8,14.83,14.79,14.83,45
20160701|2016-04-07 06:30,7,14.83,14.88,14.8,14.83,415
20160701|2016-04-07 07:00,7,14.84,14.84,14.77,14.78,696
20160701|2016-04-07 07:30,7,14.78,14.86,14.77,14.84,356
20160701|2016-04-07 08:00,7,14.83,14.84,14.76,14.79,636
20160701|2016-04-07 08:30,7,14.81,14.87,14.8,14.82,1015
20160701|2016-04-07 09:00,7,14.83,14.86,14.78,14.8,411
20160701|2016-04-07 09:30,7,14.8,14.82,14.73,14.74,863
20160701|2016-04-07 10:00,7,14.73,14.79,14.72,14.77,800
20160701|2016-04-07 10:30,7,14.78,14.8,14.68,14.69,1895
20160701|2016-04-07 11:00,7,14.69,14.71,14.67,14.7,854
20160701|2016-04-07 11:30,7,14.69,14.69,14.57,14.58,4262
20160701|2016-04-08 02:30,8,14.65,14.65,14.53,14.55,1075
20160701|2016-04-08 03:00,8,14.55,14.56,14.53,14.54,155
20160701|2016-04-08 03:30,8,14.53,14.56,14.53,14.55,374
20160701|2016-04-08 04:00,8,14.54,14.55,14.51,14.53,620
20160701|2016-04-08 04:30,8,14.53,14.53,14.51,14.53,178
20160701|2016-04-08 05:00,8,14.52,14.54,14.51,14.54,219
20160701|2016-04-08 05:30,8,14.53,14.55,14.52,14.54,518
20160701|2016-04-08 06:00,8,14.55,14.58,14.54,14.57,133
20160701|2016-04-08 06:30,8,14.57,14.62,14.54,14.56,375
20160701|2016-04-08 07:00,8,14.56,14.56,14.48,14.49,1720
20160701|2016-04-08 07:30,8,14.49,14.49,14.44,14.45,2809
20160701|2016-04-08 08:00,8,14.45,14.5,14.44,14.48,1168
20160701|2016-04-08 08:30,8,14.47,14.48,14.44,14.47,1190
20160701|2016-04-08 09:00,8,14.47,14.52,14.46,14.51,1191
20160701|2016-04-08 09:30,8,14.52,14.73,14.46,14.69,3675
20160701|2016-04-08 10:00,8,14.69,14.88,14.67,14.85,2734
20160701|2016-04-08 10:30,8,14.85,14.85,14.72,14.77,1179
20160701|2016-04-08 11:00,8,14.77,14.82,14.72,14.73,1017
20160701|2016-04-08 11:30,8,14.73,14.92,14.71,14.9,5286
20160701|2016-04-11 02:30,11,14.72,14.77,14.58,14.62,1718
20160701|2016-04-11 03:00,11,14.62,14.65,14.57,14.6,694
20160701|2016-04-11 03:30,11,14.6,14.63,14.59,14.63,178
20160701|2016-04-11 04:00,11,14.63,14.65,14.59,14.59,365
20160701|2016-04-11 04:30,11,14.59,14.59,14.49,14.53,1091
20160701|2016-04-11 05:00,11,14.53,14.55,14.49,14.5,201
20160701|2016-04-11 05:30,11,14.49,14.58,14.49,14.54,573
20160701|2016-04-11 06:00,11,14.55,14.62,14.55,14.61,483
20160701|2016-04-11 06:30,11,14.61,14.67,14.6,14.61,757
20160701|2016-04-11 07:00,11,14.61,14.61,14.48,14.51,1900
20160701|2016-04-11 07:30,11,14.5,14.51,14.47,14.49,1018
20160701|2016-04-11 08:00,11,14.48,14.56,14.45,14.54,2290
20160701|2016-04-11 08:30,11,14.54,14.65,14.5,14.5,1735
20160701|2016-04-11 09:00,11,14.51,14.52,14.44,14.5,1528
20160701|2016-04-11 09:30,11,14.51,14.53,14.48,14.49,830
20160701|2016-04-11 10:00,11,14.48,14.49,14.46,14.47,1202
20160701|2016-04-11 10:30,11,14.47,14.48,14.45,14.46,1283
20160701|2016-04-11 11:00,11,14.46,14.46,14.43,14.46,2278
20160701|2016-04-11 11:30,11,14.45,14.45,14.37,14.41,6109
20160701|2016-04-12 02:30,12,14.42,14.45,14.39,14.41,1149
20160701|2016-04-12 03:00,12,14.41,14.42,14.38,14.4,251
20160701|2016-04-12 03:30,12,14.39,14.42,14.38,14.4,232
20160701|2016-04-12 04:00,12,14.4,14.41,14.39,14.4,275
20160701|2016-04-12 04:30,12,14.4,14.4,14.37,14.4,588
20160701|2016-04-12 05:00,12,14.4,14.43,14.39,14.41,381
20160701|2016-04-12 05:30,12,14.41,14.41,14.39,14.4,226
20160701|2016-04-12 06:00,12,14.4,14.41,14.38,14.4,139
20160701|2016-04-12 06:30,12,14.4,14.43,14.39,14.42,488
20160701|2016-04-12 07:00,12,14.41,14.42,14.34,14.38,1635
20160701|2016-04-12 07:30,12,14.39,14.4,14.37,14.4,961
20160701|2016-04-12 08:00,12,14.4,14.55,14.38,14.55,2099
20160701|2016-04-12 08:30,12,14.55,14.58,14.48,14.51,2587
20160701|2016-04-12 09:00,12,14.5,14.53,14.44,14.49,1382
20160701|2016-04-12 09:30,12,14.49,14.59,14.48,14.54,1366
20160701|2016-04-12 10:00,12,14.53,14.57,14.47,14.53,1892
20160701|2016-04-12 10:30,12,14.53,14.55,14.5,14.5,998
20160701|2016-04-12 11:00,12,14.5,14.5,14.36,14.38,1985
20160701|2016-04-12 11:30,12,14.39,14.45,14.32,14.34,4777
20160701|2016-04-13 02:30,13,14.45,14.45,14.34,14.42,909
20160701|2016-04-13 03:00,13,14.41,14.42,14.35,14.37,748
20160701|2016-04-13 03:30,13,14.37,14.38,14.33,14.34,524
20160701|2016-04-13 04:00,13,14.34,14.36,14.29,14.3,1227
20160701|2016-04-13 04:30,13,14.3,14.31,14.29,14.3,243
20160701|2016-04-13 05:00,13,14.31,14.35,14.3,14.35,479
20160701|2016-04-13 05:30,13,14.35,14.36,14.32,14.33,56
20160701|2016-04-13 06:00,13,14.32,14.33,14.3,14.32,185
20160701|2016-04-13 06:30,13,14.32,14.32,14.3,14.31,295
20160701|2016-04-13 07:00,13,14.31,14.39,14.29,14.38,2148
20160701|2016-04-13 07:30,13,14.39,14.4,14.31,14.35,2760
20160701|2016-04-13 08:00,13,14.34,14.37,14.33,14.34,1100
20160701|2016-04-13 08:30,13,14.34,14.34,14.28,14.29,2629
20160701|2016-04-13 09:00,13,14.29,14.38,14.29,14.35,2107
20160701|2016-04-13 09:30,13,14.36,14.36,14.3,14.32,1247
20160701|2016-04-13 10:00,13,14.32,14.36,14.29,14.3,1198
20160701|2016-04-13 10:30,13,14.3,14.36,14.3,14.35,1736
20160701|2016-04-13 11:00,13,14.35,14.48,14.34,14.44,3963
20160701|2016-04-13 11:30,13,14.43,14.45,14.28,14.31,9883
20160701|2016-04-14 02:30,14,14.35,14.37,14.3,14.33,970
20160701|2016-04-14 03:00,14,14.34,14.39,14.32,14.37,898
20160701|2016-04-14 03:30,14,14.37,14.54,14.37,14.5,1096
20160701|2016-04-14 04:00,14,14.5,14.53,14.48,14.5,468
20160701|2016-04-14 04:30,14,14.5,14.53,14.49,14.52,275
20160701|2016-04-14 05:00,14,14.53,14.53,14.48,14.5,303
20160701|2016-04-14 05:30,14,14.49,14.54,14.49,14.52,153
20160701|2016-04-14 06:00,14,14.51,14.59,14.5,14.57,446
20160701|2016-04-14 06:30,14,14.59,14.66,14.54,14.61,1691
20160701|2016-04-14 07:00,14,14.59,14.62,14.47,14.48,1975
20160701|2016-04-14 07:30,14,14.48,14.57,14.47,14.52,2657
20160701|2016-04-14 08:00,14,14.53,14.55,14.44,14.48,2031
20160701|2016-04-14 08:30,14,14.48,14.51,14.46,14.46,2235
20160701|2016-04-14 09:00,14,14.46,14.46,14.34,14.44,4313
20160701|2016-04-14 09:30,14,14.44,14.57,14.41,14.55,1761
20160701|2016-04-14 10:00,14,14.56,14.58,14.46,14.47,1596
20160701|2016-04-14 10:30,14,14.47,14.48,14.38,14.39,2281
20160701|2016-04-14 11:00,14,14.39,14.39,14.31,14.33,2194
20160701|2016-04-14 11:30,14,14.33,14.43,14.3,14.42,4109
20160701|2016-04-15 02:30,15,14.46,14.55,14.42,14.46,1807
20160701|2016-04-15 03:00,15,14.46,14.56,14.46,14.55,737
20160701|2016-04-15 03:30,15,14.54,14.54,14.48,14.52,191
20160701|2016-04-15 04:00,15,14.51,14.54,14.48,14.51,323
20160701|2016-04-15 04:30,15,14.52,14.55,14.51,14.54,302
20160701|2016-04-15 05:00,15,14.53,14.55,14.51,14.55,229
20160701|2016-04-15 05:30,15,14.55,14.61,14.54,14.61,677
20160701|2016-04-15 06:00,15,14.61,14.61,14.55,14.57,318
20160701|2016-04-15 06:30,15,14.56,14.59,14.55,14.58,641
20160701|2016-04-15 07:00,15,14.58,14.74,14.52,14.71,4380
20160701|2016-04-15 07:30,15,14.7,14.74,14.65,14.67,3392
20160701|2016-04-15 08:00,15,14.68,14.79,14.64,14.74,3887
20160701|2016-04-15 08:30,15,14.74,14.81,14.69,14.71,5050
20160701|2016-04-15 09:00,15,14.7,14.84,14.69,14.82,3599
20160701|2016-04-15 09:30,15,14.82,14.86,14.78,14.85,2442
20160701|2016-04-15 10:00,15,14.86,14.89,14.76,14.82,4110
20160701|2016-04-15 10:30,15,14.82,14.84,14.73,14.75,2173
20160701|2016-04-15 11:00,15,14.75,14.9,14.74,14.89,2627
20160701|2016-04-15 11:30,15,14.88,15.28,14.88,15.2,18438
20160701|2016-04-18 02:30,18,15.2,15.4,15.17,15.21,5410
20160701|2016-04-18 03:00,18,15.2,15.4,15.2,15.37,1604
20160701|2016-04-18 03:30,18,15.37,15.6,15.37,15.39,3432
20160701|2016-04-18 04:00,18,15.39,15.43,15.37,15.4,632
20160701|2016-04-18 04:30,18,15.4,15.43,15.22,15.31,2230
20160701|2016-04-18 05:00,18,15.32,15.35,15.26,15.31,572
20160701|2016-04-18 05:30,18,15.31,15.32,15.23,15.24,933
20160701|2016-04-18 06:00,18,15.24,15.26,15.21,15.26,550
20160701|2016-04-18 06:30,18,15.25,15.34,15.24,15.34,1396
20160701|2016-04-18 07:00,18,15.34,15.45,15.24,15.28,6141
20160701|2016-04-18 07:30,18,15.27,15.38,15.26,15.29,3729
20160701|2016-04-18 08:00,18,15.29,15.29,15.21,15.24,4524
20160701|2016-04-18 08:30,18,15.25,15.42,15.22,15.4,3985
20160701|2016-04-18 09:00,18,15.4,15.61,15.4,15.59,10098
20160701|2016-04-18 09:30,18,15.59,15.64,15.56,15.61,3788
20160701|2016-04-18 10:00,18,15.6,15.71,15.58,15.63,6961
20160701|2016-04-18 10:30,18,15.63,15.69,15.54,15.62,3451
20160701|2016-04-18 11:00,18,15.62,15.69,15.57,15.57,3170
20160701|2016-04-18 11:30,18,15.57,15.62,15.45,15.51,8719
20160701|2016-04-19 02:30,19,15.46,15.52,15.41,15.51,1194
20160701|2016-04-19 03:00,19,15.51,15.51,15.47,15.47,429
20160701|2016-04-19 03:30,19,15.47,15.51,15.45,15.5,530
20160701|2016-04-19 04:00,19,15.5,15.55,15.5,15.53,713
20160701|2016-04-19 04:30,19,15.52,15.53,15.46,15.48,1034
20160701|2016-04-19 05:00,19,15.49,15.53,15.46,15.52,406
20160701|2016-04-19 05:30,19,15.52,15.53,15.51,15.52,127
20160701|2016-04-19 06:00,19,15.53,15.54,15.53,15.54,188
20160701|2016-04-19 06:30,19,15.54,15.57,15.48,15.51,775
20160701|2016-04-19 07:00,19,15.5,15.61,15.48,15.59,2537
20160701|2016-04-19 07:30,19,15.58,15.62,15.5,15.52,2580
20160701|2016-04-19 08:00,19,15.51,15.55,15.47,15.54,1647
20160701|2016-04-19 08:30,19,15.54,15.58,15.49,15.57,2031
20160701|2016-04-19 09:00,19,15.57,15.59,15.55,15.57,1611
20160701|2016-04-19 09:30,19,15.56,15.57,15.48,15.51,1692
20160701|2016-04-19 10:00,19,15.51,15.51,15.37,15.4,3436
20160701|2016-04-19 10:30,19,15.41,15.43,15.27,15.38,4866
20160701|2016-04-19 11:00,19,15.37,15.42,15.28,15.37,3870
20160701|2016-04-19 11:30,19,15.37,15.5,15.37,15.43,6602
20160701|2016-04-20 02:30,20,15.28,15.31,15.15,15.2,3469
20160701|2016-04-20 03:00,20,15.21,15.24,15.18,15.21,395
20160701|2016-04-20 03:30,20,15.2,15.21,15.13,15.17,1395
20160701|2016-04-20 04:00,20,15.16,15.18,15.14,15.14,714
20160701|2016-04-20 04:30,20,15.14,15.17,15.01,15.11,3026
20160701|2016-04-20 05:00,20,15.11,15.18,15.11,15.17,295
20160701|2016-04-20 05:30,20,15.18,15.21,15.14,15.2,353
20160701|2016-04-20 06:00,20,15.2,15.25,15.18,15.24,844
20160701|2016-04-20 06:30,20,15.25,15.27,15.21,15.22,596
20160701|2016-04-20 07:00,20,15.24,15.48,15.24,15.47,4544
20160701|2016-04-20 07:30,20,15.46,15.65,15.43,15.64,7008
20160701|2016-04-20 08:00,20,15.64,15.65,15.52,15.54,3819
20160701|2016-04-20 08:30,20,15.55,15.58,15.49,15.57,3472
20160701|2016-04-20 09:00,20,15.56,15.63,15.52,15.62,2382
20160701|2016-04-20 09:30,20,15.63,15.68,15.62,15.67,2808
20160701|2016-04-20 10:00,20,15.67,15.68,15.63,15.66,1501
20160701|2016-04-20 10:30,20,15.65,15.69,15.64,15.67,2431
20160701|2016-04-20 11:00,20,15.66,15.93,15.63,15.85,9953
20160701|2016-04-20 11:30,20,15.85,15.91,15.75,15.77,11887
20160701|2016-04-21 02:30,21,15.85,15.93,15.81,15.87,1950
20160701|2016-04-21 03:00,21,15.88,15.88,15.77,15.84,927
20160701|2016-04-21 03:30,21,15.84,15.84,15.65,15.72,1047
20160701|2016-04-21 04:00,21,15.71,15.76,15.69,15.74,712
20160701|2016-04-21 04:30,21,15.75,15.85,15.75,15.83,504
20160701|2016-04-21 05:00,21,15.84,15.87,15.74,15.8,1078
20160701|2016-04-21 05:30,21,15.79,15.81,15.74,15.79,509
20160701|2016-04-21 06:00,21,15.79,15.81,15.78,15.8,334
20160701|2016-04-21 06:30,21,15.79,15.85,15.78,15.83,1395
20160701|2016-04-21 07:00,21,15.83,15.86,15.78,15.81,2648
20160701|2016-04-21 07:30,21,15.8,15.86,15.78,15.79,1557
20160701|2016-04-21 08:00,21,15.8,15.83,15.68,15.71,4020
20160701|2016-04-21 08:30,21,15.7,15.75,15.51,15.58,7025
20160701|2016-04-21 09:00,21,15.57,15.6,15.4,15.43,6997
20160701|2016-04-21 09:30,21,15.43,15.71,15.42,15.66,5580
20160701|2016-04-21 10:00,21,15.65,15.78,15.61,15.71,3874
20160701|2016-04-21 10:30,21,15.7,15.8,15.69,15.72,2427
20160701|2016-04-21 11:00,21,15.73,15.86,15.73,15.81,2050
20160701|2016-04-21 11:30,21,15.81,15.86,15.73,15.74,5567
20160701|2016-04-22 02:30,22,15.7,15.72,15.58,15.6,1683
20160701|2016-04-22 03:00,22,15.61,15.68,15.58,15.67,736
20160701|2016-04-22 03:30,22,15.67,15.68,15.59,15.66,675
20160701|2016-04-22 04:00,22,15.66,15.68,15.63,15.66,599
20160701|2016-04-22 04:30,22,15.66,15.68,15.6,15.62,435
20160701|2016-04-22 05:00,22,15.62,15.64,15.62,15.63,90
20160701|2016-04-22 05:30,22,15.63,15.67,15.63,15.66,322
20160701|2016-04-22 06:00,22,15.66,15.67,15.63,15.63,424
20160701|2016-04-22 06:30,22,15.63,15.65,15.63,15.63,392
20160701|2016-04-22 07:00,22,15.64,15.78,15.63,15.76,2830
20160701|2016-04-22 07:30,22,15.77,15.86,15.76,15.8,4575
20160701|2016-04-22 08:00,22,15.8,15.88,15.78,15.87,2792
20160701|2016-04-22 08:30,22,15.86,15.92,15.86,15.87,3454
20160701|2016-04-22 09:00,22,15.87,15.97,15.87,15.92,4497
20160701|2016-04-22 09:30,22,15.92,15.95,15.75,15.85,2755
20160701|2016-04-22 10:00,22,15.84,15.92,15.76,15.77,2487
20160701|2016-04-22 10:30,22,15.77,15.86,15.73,15.74,2358
20160701|2016-04-22 11:00,22,15.73,15.75,15.6,15.64,3426
20160701|2016-04-22 11:30,22,15.64,15.67,15.34,15.36,13013
20160701|2016-04-25 02:30,25,15.55,15.67,15.53,15.58,2112
20160701|2016-04-25 03:00,25,15.58,15.58,15.5,15.51,943
20160701|2016-04-25 03:30,25,15.51,15.51,15.41,15.46,985
20160701|2016-04-25 04:00,25,15.46,15.49,15.41,15.46,484
20160701|2016-04-25 04:30,25,15.47,15.51,15.44,15.51,537
20160701|2016-04-25 05:00,25,15.52,15.54,15.48,15.51,296
20160701|2016-04-25 05:30,25,15.5,15.56,15.47,15.48,620
20160701|2016-04-25 06:00,25,15.47,15.49,15.42,15.49,687
20160701|2016-04-25 06:30,25,15.5,15.55,15.46,15.53,709
20160701|2016-04-25 07:00,25,15.54,15.6,15.47,15.6,2117
20160701|2016-04-25 07:30,25,15.6,15.68,15.57,15.6,3258
20160701|2016-04-25 08:00,25,15.61,15.82,15.6,15.8,3994
20160701|2016-04-25 08:30,25,15.8,15.9,15.79,15.88,5345
20160701|2016-04-25 09:00,25,15.88,15.95,15.87,15.91,4334
20160701|2016-04-25 09:30,25,15.91,15.94,15.78,15.82,3023
20160701|2016-04-25 10:00,25,15.81,15.86,15.77,15.85,3458
20160701|2016-04-25 10:30,25,15.85,15.89,15.82,15.85,2491
20160701|2016-04-25 11:00,25,15.84,15.92,15.83,15.88,2059
20160701|2016-04-25 11:30,25,15.89,15.92,15.86,15.89,6304
20160701|2016-04-26 02:30,26,15.89,15.95,15.85,15.9,1507
20160701|2016-04-26 03:00,26,15.89,15.9,15.87,15.87,357
20160701|2016-04-26 03:30,26,15.88,15.9,15.87,15.87,221
20160701|2016-04-26 04:00,26,15.88,15.88,15.83,15.84,666
20160701|2016-04-26 04:30,26,15.85,15.86,15.82,15.84,424
20160701|2016-04-26 05:00,26,15.84,15.88,15.84,15.86,791
20160701|2016-04-26 05:30,26,15.87,15.93,15.86,15.91,690
20160701|2016-04-26 06:00,26,15.91,15.94,15.91,15.92,449
20160701|2016-04-26 06:30,26,15.93,15.94,15.92,15.94,223
20160701|2016-04-26 07:00,26,15.93,16.08,15.87,15.88,9494
20160701|2016-04-26 07:30,26,15.88,15.96,15.85,15.92,1805
20160701|2016-04-26 08:00,26,15.92,15.94,15.82,15.84,1965
20160701|2016-04-26 08:30,26,15.84,15.85,15.68,15.79,6721
20160701|2016-04-26 09:00,26,15.8,15.92,15.79,15.82,4155
20160701|2016-04-26 09:30,26,15.82,15.95,15.82,15.91,2065
20160701|2016-04-26 10:00,26,15.92,15.92,15.88,15.91,1058
20160701|2016-04-26 10:30,26,15.91,15.99,15.91,15.96,1997
20160701|2016-04-26 11:00,26,15.96,16.02,15.96,16,2157
20160701|2016-04-26 11:30,26,16.01,16.09,16,16.08,8252
20160701|2016-04-27 02:30,27,16.06,16.08,15.93,15.96,2054
20160701|2016-04-27 03:00,27,15.97,16,15.97,16,520
20160701|2016-04-27 03:30,27,16,16.03,15.97,15.98,426
20160701|2016-04-27 04:00,27,15.99,15.99,15.95,15.97,506
20160701|2016-04-27 04:30,27,15.97,15.99,15.95,15.96,320
20160701|2016-04-27 05:00,27,15.97,16.02,15.96,15.99,555
20160701|2016-04-27 05:30,27,15.99,15.99,15.95,15.98,229
20160701|2016-04-27 06:00,27,15.98,16,15.96,15.99,635
20160701|2016-04-27 06:30,27,15.99,16.01,15.99,16,717
20160701|2016-04-27 07:00,27,16,16.07,16,16.05,3831
20160701|2016-04-27 07:30,27,16.04,16.05,16,16.04,1980
20160701|2016-04-27 08:00,27,16.05,16.09,15.91,15.94,5179
20160701|2016-04-27 08:30,27,15.94,15.98,15.79,15.92,5142
20160701|2016-04-27 09:00,27,15.93,15.94,15.74,15.84,8173
20160701|2016-04-27 09:30,27,15.84,15.91,15.84,15.87,1988
20160701|2016-04-27 10:00,27,15.87,15.87,15.75,15.75,3079
20160701|2016-04-27 10:30,27,15.76,15.76,15.66,15.71,4732
20160701|2016-04-27 11:00,27,15.72,15.82,15.69,15.81,1720
20160701|2016-04-27 11:30,27,15.82,15.88,15.73,15.83,5979
20160701|2016-04-28 02:30,28,15.83,15.83,15.65,15.66,2208
20160701|2016-04-28 03:00,28,15.67,15.67,15.6,15.64,1533
20160701|2016-04-28 03:30,28,15.63,15.63,15.56,15.56,993
20160701|2016-04-28 04:00,28,15.56,15.62,15.56,15.58,767
20160701|2016-04-28 04:30,28,15.59,15.62,15.55,15.56,821
20160701|2016-04-28 05:00,28,15.55,15.61,15.55,15.57,385
20160701|2016-04-28 05:30,28,15.57,15.58,15.55,15.58,380
20160701|2016-04-28 06:00,28,15.57,15.58,15.55,15.56,282
20160701|2016-04-28 06:30,28,15.57,15.65,15.57,15.6,760
20160701|2016-04-28 07:00,28,15.61,15.74,15.59,15.7,2693
20160701|2016-04-28 07:30,28,15.71,15.75,15.63,15.69,1908
20160701|2016-04-28 08:00,28,15.68,15.74,15.65,15.72,1220
20160701|2016-04-28 08:30,28,15.72,15.81,15.72,15.75,2732
20160701|2016-04-28 09:00,28,15.76,15.79,15.72,15.77,1603
20160701|2016-04-28 09:30,28,15.76,15.78,15.7,15.75,1325
20160701|2016-04-28 10:00,28,15.74,15.78,15.74,15.77,1619
20160701|2016-04-28 10:30,28,15.77,15.79,15.69,15.71,2178
20160701|2016-04-28 11:00,28,15.72,15.72,15.64,15.69,2677
20160701|2016-04-28 11:30,28,15.69,15.75,15.67,15.68,5085
20160701|2016-04-29 02:30,29,15.71,15.75,15.63,15.75,1189
20160701|2016-04-29 03:00,29,15.75,15.86,15.74,15.85,1688
20160701|2016-04-29 03:30,29,15.85,15.89,15.82,15.86,735
20160701|2016-04-29 04:00,29,15.85,15.88,15.85,15.87,518
20160701|2016-04-29 04:30,29,15.87,15.96,15.86,15.89,1066
20160701|2016-04-29 05:00,29,15.89,15.9,15.84,15.85,415
20160701|2016-04-29 05:30,29,15.85,15.9,15.83,15.9,301
20160701|2016-04-29 06:00,29,15.9,15.94,15.9,15.94,520
20160701|2016-04-29 06:30,29,15.94,16.05,15.94,16,3451
20160701|2016-04-29 07:00,29,15.99,16.15,15.99,16.13,5457
20160701|2016-04-29 07:30,29,16.14,16.25,16.05,16.12,8408
20160701|2016-04-29 08:00,29,16.12,16.18,16.05,16.12,5158
20160701|2016-04-29 08:30,29,16.12,16.23,16.12,16.18,3197
20160701|2016-04-29 09:00,29,16.17,16.35,16.17,16.3,7575
20160701|2016-04-29 09:30,29,16.31,16.4,16.3,16.38,4473
20160701|2016-04-29 10:00,29,16.38,16.38,16.15,16.23,4304
20160701|2016-04-29 10:30,29,16.23,16.35,16.2,16.31,2110
20160701|2016-04-29 11:00,29,16.31,16.34,16.25,16.3,1540
20160701|2016-04-29 11:30,29,16.31,16.4,16.27,16.37,8423
20160701|2016-05-02 06:30,2,16.45,16.47,16.32,16.33,5073
20160701|2016-05-02 07:00,2,16.34,16.35,16.04,16.13,6323
20160701|2016-05-02 07:30,2,16.13,16.19,16.11,16.17,1629
20160701|2016-05-02 08:00,2,16.17,16.19,16.13,16.15,2087
20160701|2016-05-02 08:30,2,16.14,16.17,16.08,16.13,2631
20160701|2016-05-02 09:00,2,16.14,16.14,16.04,16.12,1976
20160701|2016-05-02 09:30,2,16.12,16.2,16.12,16.15,1767
20160701|2016-05-02 10:00,2,16.16,16.23,16.08,16.22,2481
20160701|2016-05-02 10:30,2,16.21,16.24,16.14,16.2,1231
20160701|2016-05-02 11:00,2,16.2,16.24,16.14,16.15,2110
20160701|2016-05-02 11:30,2,16.14,16.23,16.13,16.2,3150
20160701|2016-05-03 02:30,3,16.15,16.24,16.12,16.22,1466
20160701|2016-05-03 03:00,3,16.22,16.24,16.19,16.2,255
20160701|2016-05-03 03:30,3,16.19,16.21,16.17,16.18,240
20160701|2016-05-03 04:00,3,16.17,16.2,16.17,16.2,153
20160701|2016-05-03 04:30,3,16.2,16.24,16.18,16.18,481
20160701|2016-05-03 05:00,3,16.18,16.18,16.14,16.16,353
20160701|2016-05-03 05:30,3,16.16,16.17,16.15,16.17,331
20160701|2016-05-03 06:00,3,16.17,16.18,16.06,16.07,1077
20160701|2016-05-03 06:30,3,16.07,16.1,16.02,16.03,812
20160701|2016-05-03 07:00,3,16.02,16.05,15.88,15.98,6659
20160701|2016-05-03 07:30,3,15.98,16.01,15.97,16.01,1839
20160701|2016-05-03 08:00,3,16,16.08,15.97,16.07,2823
20160701|2016-05-03 08:30,3,16.06,16.13,16.06,16.11,2799
20160701|2016-05-03 09:00,3,16.11,16.12,16.03,16.08,2545
20160701|2016-05-03 09:30,3,16.07,16.11,16.01,16.06,2856
20160701|2016-05-03 10:00,3,16.05,16.07,15.93,15.93,2978
20160701|2016-05-03 10:30,3,15.94,16.03,15.91,16,1808
20160701|2016-05-03 11:00,3,16,16.17,15.99,16.14,2513
20160701|2016-05-03 11:30,3,16.14,16.32,16.06,16.27,7779
20160701|2016-05-04 02:30,4,16.25,16.38,16.25,16.35,2328
20160701|2016-05-04 03:00,4,16.34,16.35,16.3,16.32,463
20160701|2016-05-04 03:30,4,16.32,16.33,16.31,16.32,184
20160701|2016-05-04 04:00,4,16.31,16.36,16.31,16.36,473
20160701|2016-05-04 04:30,4,16.36,16.36,16.34,16.34,122
20160701|2016-05-04 05:00,4,16.34,16.34,16.31,16.31,435
20160701|2016-05-04 05:30,4,16.31,16.32,16.27,16.28,442
20160701|2016-05-04 06:00,4,16.27,16.28,16.25,16.27,393
20160701|2016-05-04 06:30,4,16.26,16.31,16.23,16.23,1126
20160701|2016-05-04 07:00,4,16.23,16.38,16.22,16.38,2663
20160701|2016-05-04 07:30,4,16.38,16.45,16.35,16.43,3397
20160701|2016-05-04 08:00,4,16.43,16.47,16.37,16.43,2545
20160701|2016-05-04 08:30,4,16.44,16.55,16.41,16.55,8084
20160701|2016-05-04 09:00,4,16.55,16.55,16.43,16.49,3702
20160701|2016-05-04 09:30,4,16.47,16.53,16.42,16.47,2567
20160701|2016-05-04 10:00,4,16.47,16.55,16.45,16.53,2730
20160701|2016-05-04 10:30,4,16.53,16.59,16.52,16.58,3946
20160701|2016-05-04 11:00,4,16.58,16.68,16.57,16.66,8031
20160701|2016-05-04 11:30,4,16.66,16.79,16.59,16.6,17549
20160701|2016-05-05 02:30,5,16.63,16.66,16.61,16.65,1493
20160701|2016-05-05 03:00,5,16.65,16.68,16.63,16.64,368
20160701|2016-05-05 03:30,5,16.64,16.68,16.63,16.68,181
20160701|2016-05-05 04:00,5,16.68,16.71,16.66,16.69,486
20160701|2016-05-05 04:30,5,16.69,16.7,16.65,16.65,68
20160701|2016-05-05 05:00,5,16.65,16.65,16.56,16.6,781
20160701|2016-05-05 05:30,5,16.6,16.63,16.59,16.62,320
20160701|2016-05-05 06:00,5,16.62,16.67,16.62,16.65,606
20160701|2016-05-05 06:30,5,16.66,16.7,16.64,16.69,1412
20160701|2016-05-05 07:00,5,16.69,16.8,16.68,16.79,4867
20160701|2016-05-05 07:30,5,16.79,16.85,16.73,16.85,3353
20160701|2016-05-05 08:00,5,16.85,16.87,16.81,16.85,3140
20160701|2016-05-05 08:30,5,16.85,16.87,16.56,16.58,4953
20160701|2016-05-05 09:00,5,16.58,16.62,16.2,16.23,11857
20160701|2016-05-05 09:30,5,16.23,16.26,15.83,15.97,18596
20160701|2016-05-05 10:00,5,15.97,16.01,15.89,15.94,4512
20160701|2016-05-05 10:30,5,15.94,16.1,15.9,16.03,4845
20160701|2016-05-05 11:00,5,16.03,16.1,15.97,16.05,4714
20160701|2016-05-05 11:30,5,16.05,16.12,15.72,15.72,17403
20160701|2016-05-05 12:00,5,15.73,15.73,15.73,15.73,1
20160701|2016-05-06 02:30,6,15.71,15.82,15.71,15.79,3324
20160701|2016-05-06 03:00,6,15.79,15.8,15.74,15.8,605
20160701|2016-05-06 03:30,6,15.79,15.91,15.78,15.88,666
20160701|2016-05-06 04:00,6,15.88,15.88,15.8,15.87,558
20160701|2016-05-06 04:30,6,15.87,15.93,15.84,15.87,881
20160701|2016-05-06 05:00,6,15.88,15.9,15.85,15.89,296
20160701|2016-05-06 05:30,6,15.88,15.91,15.86,15.91,411
20160701|2016-05-06 06:00,6,15.9,15.91,15.81,15.82,711
20160701|2016-05-06 06:30,6,15.81,15.92,15.81,15.9,458
20160701|2016-05-06 07:00,6,15.9,15.92,15.83,15.86,1799
20160701|2016-05-06 07:30,6,15.86,16.04,15.86,15.98,4384
20160701|2016-05-06 08:00,6,15.98,16,15.82,15.85,2406
20160701|2016-05-06 08:30,6,15.84,16,15.84,15.91,2854
20160701|2016-05-06 09:00,6,15.92,15.99,15.9,15.94,1977
20160701|2016-05-06 09:30,6,15.95,15.98,15.88,15.9,1192
20160701|2016-05-06 10:00,6,15.91,15.93,15.86,15.92,1374
20160701|2016-05-06 10:30,6,15.92,15.98,15.73,15.77,4177
20160701|2016-05-06 11:00,6,15.77,15.78,15.64,15.72,4933
20160701|2016-05-06 11:30,6,15.71,15.82,15.62,15.8,7605
20160701|2016-05-09 02:30,9,15.62,15.7,15.58,15.65,2980
20160701|2016-05-09 03:00,9,15.65,15.67,15.62,15.65,481
20160701|2016-05-09 03:30,9,15.66,15.7,15.65,15.66,229
20160701|2016-05-09 04:00,9,15.67,15.69,15.66,15.67,200
20160701|2016-05-09 04:30,9,15.68,15.72,15.67,15.69,373
20160701|2016-05-09 05:00,9,15.69,15.7,15.67,15.69,289
20160701|2016-05-09 05:30,9,15.68,15.68,15.65,15.66,254
20160701|2016-05-09 06:00,9,15.67,15.67,15.59,15.61,1562
20160701|2016-05-09 06:30,9,15.61,15.62,15.59,15.6,474
20160701|2016-05-09 07:00,9,15.61,15.61,15.55,15.59,4150
20160701|2016-05-09 07:30,9,15.59,15.69,15.57,15.67,1779
20160701|2016-05-09 08:00,9,15.67,15.79,15.66,15.77,2013
20160701|2016-05-09 08:30,9,15.76,16.14,15.76,16.03,10454
20160701|2016-05-09 09:00,9,16.03,16.19,15.96,16.07,5550
20160701|2016-05-09 09:30,9,16.06,16.1,15.98,16.02,2814
20160701|2016-05-09 10:00,9,16.03,16.05,15.82,15.87,9492
20160701|2016-05-09 10:30,9,15.87,15.94,15.78,15.93,3408
20160701|2016-05-09 11:00,9,15.93,16.07,15.91,16.06,2764
20160701|2016-05-09 11:30,9,16.06,16.07,15.83,15.92,6312
20160701|2016-05-10 02:30,10,15.94,16.02,15.91,15.96,955
20160701|2016-05-10 03:00,10,15.96,15.99,15.92,15.99,241
20160701|2016-05-10 03:30,10,15.99,15.99,15.95,15.98,165
20160701|2016-05-10 04:00,10,15.99,16.03,15.94,16,530
20160701|2016-05-10 04:30,10,16.01,16.06,15.99,16.05,531
20160701|2016-05-10 05:00,10,16.05,16.12,15.97,16.1,1311
20160701|2016-05-10 05:30,10,16.11,16.11,16.04,16.05,482
20160701|2016-05-10 06:00,10,16.06,16.08,16,16.02,395
20160701|2016-05-10 06:30,10,16.02,16.09,16.02,16.06,467
20160701|2016-05-10 07:00,10,16.07,16.14,16.02,16.08,3415
20160701|2016-05-10 07:30,10,16.08,16.09,16.01,16.06,1451
20160701|2016-05-10 08:00,10,16.06,16.08,15.97,16.02,2280
20160701|2016-05-10 08:30,10,16.02,16.12,16.02,16.09,2299
20160701|2016-05-10 09:00,10,16.09,16.1,15.88,15.89,4231
20160701|2016-05-10 09:30,10,15.89,16.03,15.83,15.98,3637
20160701|2016-05-10 10:00,10,15.98,16.01,15.87,15.93,1972
20160701|2016-05-10 10:30,10,15.94,15.97,15.93,15.96,1070
20160701|2016-05-10 11:00,10,16.07,16.07,15.92,15.99,2228
20160701|2016-05-10 11:30,10,15.98,16.18,15.98,16,6091
20160701|2016-05-11 02:30,11,16.05,16.12,16.03,16.07,560
20160701|2016-05-11 03:00,11,16.07,16.1,16.06,16.1,351
20160701|2016-05-11 03:30,11,16.1,16.37,16.09,16.36,4973
20160701|2016-05-11 04:00,11,16.37,16.62,16.37,16.49,7469
20160701|2016-05-11 04:30,11,16.49,16.51,16.44,16.48,1316
20160701|2016-05-11 05:00,11,16.49,16.5,16.44,16.5,640
20160701|2016-05-11 05:30,11,16.5,16.53,16.44,16.47,655
20160701|2016-05-11 06:00,11,16.47,16.52,16.44,16.5,818
20160701|2016-05-11 06:30,11,16.51,16.57,16.46,16.47,2216
20160701|2016-05-11 07:00,11,16.47,16.59,16.46,16.57,3714
20160701|2016-05-11 07:30,11,16.56,16.67,16.52,16.57,5869
20160701|2016-05-11 08:00,11,16.57,16.59,16.5,16.53,1795
20160701|2016-05-11 08:30,11,16.53,16.66,16.52,16.65,3686
20160701|2016-05-11 09:00,11,16.64,16.79,16.61,16.74,7248
20160701|2016-05-11 09:30,11,16.75,16.77,16.66,16.67,4076
20160701|2016-05-11 10:00,11,16.67,16.75,16.59,16.7,3551
20160701|2016-05-11 10:30,11,16.7,16.71,16.54,16.59,3751
20160701|2016-05-11 11:00,11,16.6,16.68,16.6,16.68,1922
20160701|2016-05-11 11:30,11,16.67,16.8,16.67,16.75,9555
20160701|2016-05-12 02:30,12,16.74,16.74,16.61,16.7,1873
20160701|2016-05-12 03:00,12,16.71,16.74,16.66,16.69,497
20160701|2016-05-12 03:30,12,16.68,16.7,16.66,16.66,479
20160701|2016-05-12 04:00,12,16.67,16.69,16.65,16.66,281
20160701|2016-05-12 04:30,12,16.66,16.68,16.66,16.67,78
20160701|2016-05-12 05:00,12,16.68,16.68,16.65,16.67,178
20160701|2016-05-12 05:30,12,16.66,16.7,16.66,16.7,312
20160701|2016-05-12 06:00,12,16.71,16.72,16.68,16.69,272
20160701|2016-05-12 06:30,12,16.69,16.75,16.68,16.73,1471
20160701|2016-05-12 07:00,12,16.73,16.8,16.72,16.75,4339
20160701|2016-05-12 07:30,12,16.74,16.75,16.64,16.66,3437
20160701|2016-05-12 08:00,12,16.65,16.72,16.63,16.63,2269
20160701|2016-05-12 08:30,12,16.64,16.68,16.57,16.59,3240
20160701|2016-05-12 09:00,12,16.59,16.68,16.59,16.65,2445
20160701|2016-05-12 09:30,12,16.64,16.79,16.64,16.78,3314
20160701|2016-05-12 10:00,12,16.78,16.85,16.75,16.81,5477
20160701|2016-05-12 10:30,12,16.81,16.83,16.7,16.76,2139
20160701|2016-05-12 11:00,12,16.76,16.82,16.75,16.81,1445
20160701|2016-05-12 11:30,12,16.8,17,16.79,16.98,14551
20160701|2016-05-13 02:30,13,16.98,16.99,16.87,16.9,2201
20160701|2016-05-13 03:00,13,16.89,16.9,16.3,16.6,6281
20160701|2016-05-13 03:30,13,16.58,16.66,16.57,16.62,569
20160701|2016-05-13 04:00,13,16.61,16.69,16.61,16.69,595
20160701|2016-05-13 04:30,13,16.69,16.73,16.63,16.67,465
20160701|2016-05-13 05:00,13,16.65,16.73,16.65,16.72,349
20160701|2016-05-13 05:30,13,16.71,16.74,16.69,16.73,363
20160701|2016-05-13 06:00,13,16.73,16.8,16.72,16.75,769
20160701|2016-05-13 06:30,13,16.75,16.81,16.62,16.72,1560
20160701|2016-05-13 07:00,13,16.72,16.88,16.67,16.83,3024
20160701|2016-05-13 07:30,13,16.83,16.88,16.78,16.85,1830
20160701|2016-05-13 08:00,13,16.86,16.92,16.68,16.78,3829
20160701|2016-05-13 08:30,13,16.78,16.87,16.77,16.84,2151
20160701|2016-05-13 09:00,13,16.84,16.84,16.77,16.8,1808
20160701|2016-05-13 09:30,13,16.8,16.85,16.75,16.82,1794
20160701|2016-05-13 10:00,13,16.82,16.85,16.72,16.79,2326
20160701|2016-05-13 10:30,13,16.8,16.82,16.75,16.8,1495
20160701|2016-05-13 11:00,13,16.79,16.84,16.72,16.76,1362
20160701|2016-05-13 11:30,13,16.76,16.81,16.66,16.69,4479
20160701|2016-05-16 02:30,16,16.55,16.55,16.38,16.49,3393
20160701|2016-05-16 03:00,16,16.49,16.55,16.47,16.51,538
20160701|2016-05-16 03:30,16,16.51,16.51,16.49,16.5,109
20160701|2016-05-16 04:00,16,16.5,16.52,16.48,16.52,178
20160701|2016-05-16 04:30,16,16.52,16.53,16.48,16.52,300
20160701|2016-05-16 05:00,16,16.51,16.55,16.5,16.55,389
20160701|2016-05-16 05:30,16,16.55,16.55,16.51,16.55,177
20160701|2016-05-16 06:00,16,16.55,16.6,16.54,16.6,298
20160701|2016-05-16 06:30,16,16.6,16.65,16.59,16.65,675
20160701|2016-05-16 07:00,16,16.65,16.74,16.61,16.69,2856
20160701|2016-05-16 07:30,16,16.69,16.73,16.46,16.47,2197
20160701|2016-05-16 08:00,16,16.46,16.58,16.46,16.53,2329
20160701|2016-05-16 08:30,16,16.53,16.67,16.51,16.66,2052
20160701|2016-05-16 09:00,16,16.66,16.84,16.65,16.78,3781
20160701|2016-05-16 09:30,16,16.78,16.8,16.69,16.76,1613
20160701|2016-05-16 10:00,16,16.76,16.78,16.66,16.72,2292
20160701|2016-05-16 10:30,16,16.73,16.88,16.72,16.84,2140
20160701|2016-05-16 11:00,16,16.84,16.91,16.82,16.85,3448
20160701|2016-05-16 11:30,16,16.85,16.92,16.82,16.89,3778
20160701|2016-05-17 02:30,17,16.89,16.94,16.87,16.91,1079
20160701|2016-05-17 03:00,17,16.91,16.94,16.74,16.78,1383
20160701|2016-05-17 03:30,17,16.78,16.79,16.71,16.72,655
20160701|2016-05-17 04:00,17,16.71,16.73,16.65,16.68,1106
20160701|2016-05-17 04:30,17,16.69,16.73,16.68,16.73,276
20160701|2016-05-17 05:00,17,16.73,16.75,16.73,16.73,245
20160701|2016-05-17 05:30,17,16.74,16.75,16.7,16.71,191
20160701|2016-05-17 06:00,17,16.71,16.71,16.6,16.61,1747
20160701|2016-05-17 06:30,17,16.62,16.67,16.57,16.63,1404
20160701|2016-05-17 07:00,17,16.63,16.74,16.58,16.73,2694
20160701|2016-05-17 07:30,17,16.73,16.83,16.67,16.8,1858
20160701|2016-05-17 08:00,17,16.8,16.85,16.76,16.77,1472
20160701|2016-05-17 08:30,17,16.76,16.88,16.76,16.84,2639
20160701|2016-05-17 09:00,17,16.83,16.93,16.83,16.93,2104
20160701|2016-05-17 09:30,17,16.92,16.95,16.83,16.84,2357
20160701|2016-05-17 10:00,17,16.85,16.87,16.77,16.8,1504
20160701|2016-05-17 10:30,17,16.81,16.93,16.79,16.89,1021
20160701|2016-05-17 11:00,17,16.89,16.94,16.88,16.93,1250
20160701|2016-05-17 11:30,17,16.93,16.93,16.71,16.76,6272
20160701|2016-05-18 02:30,18,16.7,16.72,16.53,16.62,3395
20160701|2016-05-18 03:00,18,16.62,16.68,16.61,16.64,355
20160701|2016-05-18 03:30,18,16.63,16.65,16.61,16.65,313
20160701|2016-05-18 04:00,18,16.64,16.67,16.61,16.63,392
20160701|2016-05-18 04:30,18,16.63,16.69,16.63,16.66,191
20160701|2016-05-18 05:00,18,16.67,16.72,16.63,16.65,297
20160701|2016-05-18 05:30,18,16.65,16.66,16.59,16.6,276
20160701|2016-05-18 06:00,18,16.6,16.6,16.5,16.52,1817
20160701|2016-05-18 06:30,18,16.51,16.57,16.51,16.54,1073
20160701|2016-05-18 07:00,18,16.54,16.62,16.38,16.38,5987
20160701|2016-05-18 07:30,18,16.39,16.42,16.36,16.4,4183
20160701|2016-05-18 08:00,18,16.39,16.48,16.39,16.48,1864
20160701|2016-05-18 08:30,18,16.48,16.52,16.43,16.5,1773
20160701|2016-05-18 09:00,18,16.51,16.63,16.46,16.6,2329
20160701|2016-05-18 09:30,18,16.6,16.76,16.53,16.73,4506
20160701|2016-05-18 10:00,18,16.74,16.84,16.68,16.83,4715
20160701|2016-05-18 10:30,18,16.83,16.87,16.76,16.81,3832
20160701|2016-05-18 11:00,18,16.8,16.82,16.66,16.72,2054
20160701|2016-05-18 11:30,18,16.72,16.84,16.69,16.82,5028
20160701|2016-05-19 02:30,19,16.71,16.74,16.63,16.69,1807
20160701|2016-05-19 03:00,19,16.7,16.7,16.67,16.69,295
20160701|2016-05-19 03:30,19,16.68,16.71,16.67,16.7,380
20160701|2016-05-19 04:00,19,16.71,16.73,16.67,16.7,250
20160701|2016-05-19 04:30,19,16.7,16.7,16.66,16.7,515
20160701|2016-05-19 05:00,19,16.69,16.74,16.67,16.74,625
20160701|2016-05-19 05:30,19,16.75,16.77,16.73,16.76,507
20160701|2016-05-19 06:00,19,16.76,16.77,16.72,16.76,535
20160701|2016-05-19 06:30,19,16.76,16.77,16.7,16.7,444
20160701|2016-05-19 07:00,19,16.7,16.82,16.69,16.78,3123
20160701|2016-05-19 07:30,19,16.77,16.8,16.72,16.78,2539
20160701|2016-05-19 08:00,19,16.78,16.81,16.73,16.79,2252
20160701|2016-05-19 08:30,19,16.78,16.93,16.76,16.81,6587
20160701|2016-05-19 09:00,19,16.82,16.84,16.58,16.72,6594
20160701|2016-05-19 09:30,19,16.73,16.84,16.73,16.73,2571
20160701|2016-05-19 10:00,19,16.74,16.83,16.74,16.74,1883
20160701|2016-05-19 10:30,19,16.74,16.75,16.52,16.57,6041
20160701|2016-05-19 11:00,19,16.56,16.7,16.53,16.69,2383
20160701|2016-05-19 11:30,19,16.7,16.73,16.59,16.69,6274
20160701|2016-05-20 02:30,20,16.67,16.7,16.63,16.66,1066
20160701|2016-05-20 03:00,20,16.66,16.68,16.61,16.67,630
20160701|2016-05-20 03:30,20,16.67,16.71,16.64,16.64,351
20160701|2016-05-20 04:00,20,16.64,16.67,16.62,16.64,457
20160701|2016-05-20 04:30,20,16.64,16.66,16.62,16.64,162
20160701|2016-05-20 05:00,20,16.63,16.7,16.63,16.7,184
20160701|2016-05-20 05:30,20,16.7,16.7,16.68,16.7,220
20160701|2016-05-20 06:00,20,16.69,16.69,16.64,16.64,78
20160701|2016-05-20 06:30,20,16.64,16.66,16.63,16.64,182
20160701|2016-05-20 07:00,20,16.63,16.82,16.59,16.8,3645
20160701|2016-05-20 07:30,20,16.8,16.98,16.79,16.96,6211
20160701|2016-05-20 08:00,20,16.96,17.29,16.96,17.18,17236
20160701|2016-05-20 08:30,20,17.19,17.28,17.15,17.22,4861
20160701|2016-05-20 09:00,20,17.23,17.28,17.12,17.14,4254
20160701|2016-05-20 09:30,20,17.14,17.27,17.12,17.23,3392
20160701|2016-05-20 10:00,20,17.24,17.25,17.16,17.18,3757
20160701|2016-05-20 10:30,20,17.18,17.18,17.02,17.09,4092
20160701|2016-05-20 11:00,20,17.08,17.17,17.07,17.15,3916
20160701|2016-05-20 11:30,20,17.16,17.16,17.04,17.05,7810
20160701|2016-05-23 02:30,23,17,17.15,17,17.1,2546
20160701|2016-05-23 03:00,23,17.11,17.12,17.06,17.09,416
20160701|2016-05-23 03:30,23,17.09,17.12,17.07,17.1,191
20160701|2016-05-23 04:00,23,17.11,17.19,17.11,17.14,1038
20160701|2016-05-23 04:30,23,17.14,17.19,17.13,17.15,839
20160701|2016-05-23 05:00,23,17.14,17.16,17.07,17.11,831
20160701|2016-05-23 05:30,23,17.1,17.11,17.03,17.11,711
20160701|2016-05-23 06:00,23,17.1,17.11,17.03,17.05,470
20160701|2016-05-23 06:30,23,17.05,17.05,17,17.04,843
20160701|2016-05-23 07:00,23,17.03,17.05,16.8,16.87,6083
20160701|2016-05-23 07:30,23,16.87,16.97,16.77,16.78,4103
20160701|2016-05-23 08:00,23,16.77,16.88,16.77,16.81,2539
20160701|2016-05-23 08:30,23,16.81,16.92,16.79,16.8,1905
20160701|2016-05-23 09:00,23,16.8,16.86,16.75,16.79,2831
20160701|2016-05-23 09:30,23,16.79,16.85,16.76,16.77,1658
20160701|2016-05-23 10:00,23,16.76,16.79,16.72,16.73,2999
20160701|2016-05-23 10:30,23,16.73,16.78,16.69,16.78,2499
20160701|2016-05-23 11:00,23,16.77,16.89,16.75,16.89,2426
20160701|2016-05-23 11:30,23,16.88,16.92,16.76,16.79,4107
20160701|2016-05-24 02:30,24,16.8,16.81,16.61,16.67,2758
20160701|2016-05-24 03:00,24,16.67,16.71,16.64,16.66,440
20160701|2016-05-24 03:30,24,16.65,16.68,16.65,16.67,111
20160701|2016-05-24 04:00,24,16.66,16.73,16.66,16.72,329
20160701|2016-05-24 04:30,24,16.71,16.74,16.7,16.73,245
20160701|2016-05-24 05:00,24,16.73,16.73,16.69,16.72,206
20160701|2016-05-24 05:30,24,16.72,16.76,16.7,16.73,454
20160701|2016-05-24 06:00,24,16.74,16.74,16.69,16.7,276
20160701|2016-05-24 06:30,24,16.7,16.74,16.69,16.72,409
20160701|2016-05-24 07:00,24,16.71,16.83,16.68,16.69,2453
20160701|2016-05-24 07:30,24,16.69,16.71,16.63,16.66,1236
20160701|2016-05-24 08:00,24,16.66,16.67,16.62,16.64,1253
20160701|2016-05-24 08:30,24,16.64,16.74,16.64,16.68,1777
20160701|2016-05-24 09:00,24,16.68,16.86,16.68,16.8,2378
20160701|2016-05-24 09:30,24,16.79,16.91,16.78,16.82,3209
20160701|2016-05-24 10:00,24,16.82,16.84,16.65,16.75,2783
20160701|2016-05-24 10:30,24,16.75,16.77,16.68,16.73,929
20160701|2016-05-24 11:00,24,16.74,16.75,16.62,16.63,1720
20160701|2016-05-24 11:30,24,16.64,16.67,16.56,16.67,6336
20160701|2016-05-25 02:30,25,16.61,16.64,16.54,16.63,1725
20160701|2016-05-25 03:00,25,16.63,16.64,16.59,16.61,402
20160701|2016-05-25 03:30,25,16.6,16.65,16.6,16.63,237
20160701|2016-05-25 04:00,25,16.63,16.66,16.63,16.65,409
20160701|2016-05-25 04:30,25,16.65,16.67,16.63,16.65,593
20160701|2016-05-25 05:00,25,16.64,16.67,16.62,16.66,375
20160701|2016-05-25 05:30,25,16.65,16.65,16.58,16.6,435
20160701|2016-05-25 06:00,25,16.59,16.6,16.57,16.58,540
20160701|2016-05-25 06:30,25,16.58,16.59,16.48,16.49,2709
20160701|2016-05-25 07:00,25,16.49,16.51,16.42,16.5,5215
20160701|2016-05-25 07:30,25,16.51,16.52,16.45,16.48,1631
20160701|2016-05-25 08:00,25,16.48,16.49,16.43,16.48,2038
20160701|2016-05-25 08:30,25,16.48,16.59,16.45,16.55,2305
20160701|2016-05-25 09:00,25,16.54,16.84,16.54,16.83,7946
20160701|2016-05-25 09:30,25,16.83,16.94,16.79,16.82,4936
20160701|2016-05-25 10:00,25,16.82,16.85,16.75,16.76,2510
20160701|2016-05-25 10:30,25,16.77,16.88,16.76,16.87,1652
20160701|2016-05-25 11:00,25,16.87,17.08,16.86,17.06,8711
20160701|2016-05-25 11:30,25,17.07,17.21,17.04,17.12,13681
20160701|2016-05-26 02:30,26,17.14,17.34,17.08,17.33,5482
20160701|2016-05-26 03:00,26,17.33,17.35,17.28,17.28,1187
20160701|2016-05-26 03:30,26,17.28,17.3,17.27,17.28,316
20160701|2016-05-26 04:00,26,17.28,17.29,17.23,17.25,309
20160701|2016-05-26 04:30,26,17.25,17.3,17.25,17.25,186
20160701|2016-05-26 05:00,26,17.25,17.3,17.23,17.29,526
20160701|2016-05-26 05:30,26,17.3,17.3,17.25,17.25,233
20160701|2016-05-26 06:00,26,17.25,17.3,17.23,17.25,558
20160701|2016-05-26 06:30,26,17.25,17.32,17.24,17.32,939
20160701|2016-05-26 07:00,26,17.31,17.42,17.3,17.4,4439
20160701|2016-05-26 07:30,26,17.41,17.47,17.4,17.45,4048
20160701|2016-05-26 08:00,26,17.45,17.48,17.31,17.38,3859
20160701|2016-05-26 08:30,26,17.38,17.47,17.34,17.36,2816
20160701|2016-05-26 09:00,26,17.36,17.37,17.27,17.31,2817
20160701|2016-05-26 09:30,26,17.31,17.34,17.17,17.2,4281
20160701|2016-05-26 10:00,26,17.21,17.22,17.05,17.09,4190
20160701|2016-05-26 10:30,26,17.11,17.14,17.06,17.1,1802
20160701|2016-05-26 11:00,26,17.11,17.31,17.1,17.3,3216
20160701|2016-05-26 11:30,26,17.31,17.45,17.3,17.43,6127
20160701|2016-05-27 02:30,27,17.36,17.45,17.35,17.4,1513
20160701|2016-05-27 03:00,27,17.4,17.41,17.33,17.36,532
20160701|2016-05-27 03:30,27,17.36,17.36,17.31,17.32,265
20160701|2016-05-27 04:00,27,17.32,17.35,17.31,17.35,536
20160701|2016-05-27 04:30,27,17.34,17.37,17.34,17.36,279
20160701|2016-05-27 05:00,27,17.35,17.39,17.34,17.38,198
20160701|2016-05-27 05:30,27,17.37,17.4,17.37,17.39,197
20160701|2016-05-27 06:00,27,17.38,17.42,17.38,17.4,445
20160701|2016-05-27 06:30,27,17.4,17.4,17.34,17.37,492
20160701|2016-05-27 07:00,27,17.36,17.45,17.35,17.37,2904
20160701|2016-05-27 07:30,27,17.37,17.38,17.32,17.35,1131
20160701|2016-05-27 08:00,27,17.36,17.37,17.24,17.3,3853
20160701|2016-05-27 08:30,27,17.31,17.47,17.31,17.37,3036
20160701|2016-05-27 09:00,27,17.37,17.49,17.37,17.47,2346
20160701|2016-05-27 09:30,27,17.47,17.53,17.44,17.52,2965
20160701|2016-05-27 10:00,27,17.53,17.53,17.42,17.47,1594
20160701|2016-05-27 10:30,27,17.48,17.53,17.47,17.53,1751
20160701|2016-05-27 11:00,27,17.53,17.58,17.51,17.56,2596
20160701|2016-05-27 11:30,27,17.56,17.59,17.48,17.56,5361
20160701|2016-05-31 02:30,31,17.59,17.7,17.58,17.6,4249
20160701|2016-05-31 03:00,31,17.6,17.63,17.58,17.62,337
20160701|2016-05-31 03:30,31,17.63,17.68,17.61,17.66,738
20160701|2016-05-31 04:00,31,17.65,17.67,17.61,17.63,281
20160701|2016-05-31 04:30,31,17.63,17.64,17.59,17.6,201
20160701|2016-05-31 05:00,31,17.59,17.61,17.58,17.58,368
20160701|2016-05-31 05:30,31,17.58,17.59,17.58,17.59,163
20160701|2016-05-31 06:00,31,17.58,17.65,17.58,17.64,236
20160701|2016-05-31 06:30,31,17.63,17.64,17.58,17.63,810
20160701|2016-05-31 07:00,31,17.62,17.64,17.53,17.58,3580
20160701|2016-05-31 07:30,31,17.57,17.63,17.55,17.63,2084
20160701|2016-05-31 08:00,31,17.63,17.68,17.56,17.6,2149
20160701|2016-05-31 08:30,31,17.6,17.68,17.39,17.41,4860
20160701|2016-05-31 09:00,31,17.41,17.43,17.23,17.42,7643
20160701|2016-05-31 09:30,31,17.42,17.45,17.3,17.32,3417
20160701|2016-05-31 10:00,31,17.33,17.37,17.25,17.25,3295
20160701|2016-05-31 10:30,31,17.26,17.32,17.22,17.31,2753
20160701|2016-05-31 11:00,31,17.32,17.37,17.23,17.34,3370
20160701|2016-05-31 11:30,31,17.35,17.55,17.32,17.35,10384
20160701|2016-06-01 02:30,1,17.37,17.37,17.23,17.25,2348
20160701|2016-06-01 03:00,1,17.25,17.27,17.19,17.22,1028
20160701|2016-06-01 03:30,1,17.21,17.23,17.2,17.23,336
20160701|2016-06-01 04:00,1,17.22,17.26,17.18,17.21,416
20160701|2016-06-01 04:30,1,17.21,17.27,17.21,17.22,360
20160701|2016-06-01 05:00,1,17.22,17.29,17.19,17.29,836
20160701|2016-06-01 05:30,1,17.28,17.35,17.28,17.34,554
20160701|2016-06-01 06:00,1,17.34,17.42,17.32,17.41,644
20160701|2016-06-01 06:30,1,17.41,17.46,17.38,17.44,1126
20160701|2016-06-01 07:00,1,17.43,17.52,17.32,17.34,3989
20160701|2016-06-01 07:30,1,17.34,17.35,17.19,17.25,3976
20160701|2016-06-01 08:00,1,17.25,17.32,17.15,17.24,3633
20160701|2016-06-01 08:30,1,17.24,17.44,17.21,17.38,2992
20160701|2016-06-01 09:00,1,17.36,17.45,17.35,17.39,2784
20160701|2016-06-01 09:30,1,17.39,17.42,17.3,17.3,3041
20160701|2016-06-01 10:00,1,17.32,17.39,17.29,17.31,1976
20160701|2016-06-01 10:30,1,17.31,17.43,17.29,17.38,1880
20160701|2016-06-01 11:00,1,17.39,17.4,17.27,17.34,1346
20160701|2016-06-01 11:30,1,17.33,17.45,17.33,17.34,5776
20160701|2016-06-02 02:30,2,17.39,17.44,17.33,17.43,1029
20160701|2016-06-02 03:00,2,17.44,17.45,17.41,17.43,467
20160701|2016-06-02 03:30,2,17.43,17.51,17.43,17.49,838
20160701|2016-06-02 04:00,2,17.49,17.54,17.49,17.51,510
20160701|2016-06-02 04:30,2,17.51,17.53,17.49,17.5,376
20160701|2016-06-02 05:00,2,17.49,17.57,17.49,17.55,738
20160701|2016-06-02 05:30,2,17.55,17.57,17.53,17.54,449
20160701|2016-06-02 06:00,2,17.55,17.69,17.55,17.67,2226
20160701|2016-06-02 06:30,2,17.67,17.82,17.67,17.79,5090
20160701|2016-06-02 07:00,2,17.8,17.88,17.71,17.78,4776
20160701|2016-06-02 07:30,2,17.77,17.9,17.69,17.85,4428
20160701|2016-06-02 08:00,2,17.86,17.86,17.73,17.78,2931
20160701|2016-06-02 08:30,2,17.78,17.87,17.75,17.84,3258
20160701|2016-06-02 09:00,2,17.84,17.91,17.81,17.83,3747
20160701|2016-06-02 09:30,2,17.83,17.93,17.82,17.87,4415
20160701|2016-06-02 10:00,2,17.88,17.99,17.88,17.96,4146
20160701|2016-06-02 10:30,2,17.96,18.02,17.85,17.97,6093
20160701|2016-06-02 11:00,2,17.97,18.01,17.94,17.99,2961
20160701|2016-06-02 11:30,2,18,18.18,18,18.17,13463
20160701|2016-06-02 12:00,2,18.16,18.16,18.16,18.16,1
20160701|2016-06-03 02:30,3,18.15,18.37,18.13,18.27,4814
20160701|2016-06-03 03:00,3,18.28,18.32,18.27,18.3,1188
20160701|2016-06-03 03:30,3,18.3,18.41,18.28,18.37,1814
20160701|2016-06-03 04:00,3,18.36,18.42,18.33,18.4,1084
20160701|2016-06-03 04:30,3,18.41,18.41,18.36,18.38,506
20160701|2016-06-03 05:00,3,18.39,18.4,18.35,18.38,459
20160701|2016-06-03 05:30,3,18.37,18.38,18.29,18.29,894
20160701|2016-06-03 06:00,3,18.28,18.28,18.21,18.24,1787
20160701|2016-06-03 06:30,3,18.24,18.24,18.11,18.18,2604
20160701|2016-06-03 07:00,3,18.17,18.21,18.12,18.18,3219
20160701|2016-06-03 07:30,3,18.17,18.32,18.13,18.32,4791
20160701|2016-06-03 08:00,3,18.32,18.34,18.25,18.29,3139
20160701|2016-06-03 08:30,3,18.3,18.32,18.23,18.28,2456
20160701|2016-06-03 09:00,3,18.27,18.37,18.25,18.32,2324
20160701|2016-06-03 09:30,3,18.33,18.38,18.31,18.34,2569
20160701|2016-06-03 10:00,3,18.34,18.38,18.31,18.38,2609
20160701|2016-06-03 10:30,3,18.38,18.54,18.37,18.53,6001
20160701|2016-06-03 11:00,3,18.52,18.62,18.48,18.61,7262
20160701|2016-06-03 11:30,3,18.62,18.79,18.62,18.75,12533
20160701|2016-06-06 02:30,6,18.8,18.85,18.68,18.81,2050
20160701|2016-06-06 03:00,6,18.81,18.83,18.77,18.82,559
20160701|2016-06-06 03:30,6,18.82,19,18.82,18.87,3294
20160701|2016-06-06 04:00,6,18.86,18.95,18.79,18.92,1017
20160701|2016-06-06 04:30,6,18.93,19.28,18.92,19.26,5375
20160701|2016-06-06 05:00,6,19.26,19.42,19.23,19.28,4441
20160701|2016-06-06 05:30,6,19.28,19.4,19.15,19.16,2958
20160701|2016-06-06 06:00,6,19.17,19.23,19.17,19.19,1195
20160701|2016-06-06 06:30,6,19.19,19.26,19.05,19.09,1835
20160701|2016-06-06 07:00,6,19.09,19.14,19.05,19.09,3133
20160701|2016-06-06 07:30,6,19.08,19.1,18.75,18.9,6798
20160701|2016-06-06 08:00,6,18.91,18.97,18.68,18.85,7979
20160701|2016-06-06 08:30,6,18.85,19.13,18.8,19.1,5677
20160701|2016-06-06 09:00,6,19.11,19.13,18.92,18.96,3372
20160701|2016-06-06 09:30,6,18.95,19.04,18.95,19,1600
20160701|2016-06-06 10:00,6,19.01,19.07,18.93,18.95,2514
20160701|2016-06-06 10:30,6,18.95,18.96,18.84,18.87,3182
20160701|2016-06-06 11:00,6,18.87,18.94,18.8,18.83,2832
20160701|2016-06-06 11:30,6,18.84,18.85,18.71,18.71,6861
20160701|2016-06-07 02:30,7,18.7,18.71,18.5,18.53,4940
20160701|2016-06-07 03:00,7,18.53,18.61,18.35,18.43,3495
20160701|2016-06-07 03:30,7,18.43,18.47,18.37,18.42,676
20160701|2016-06-07 04:00,7,18.43,18.48,18.39,18.43,588
20160701|2016-06-07 04:30,7,18.42,18.42,18.31,18.37,1261
20160701|2016-06-07 05:00,7,18.36,18.37,18.26,18.32,1110
20160701|2016-06-07 05:30,7,18.33,18.42,18.33,18.4,460
20160701|2016-06-07 06:00,7,18.4,18.42,18.35,18.4,774
20160701|2016-06-07 06:30,7,18.39,18.48,18.37,18.48,600
20160701|2016-06-07 07:00,7,18.47,19.11,18.44,18.98,11481
20160701|2016-06-07 07:30,7,18.98,19.12,18.94,19.06,4526
20160701|2016-06-07 08:00,7,19.06,19.13,18.96,18.98,3306
20160701|2016-06-07 08:30,7,18.97,19.14,18.96,19.07,2778
20160701|2016-06-07 09:00,7,19.08,19.11,18.94,19,3466
20160701|2016-06-07 09:30,7,19.01,19.05,18.97,18.99,2283
20160701|2016-06-07 10:00,7,18.98,19.08,18.97,19.03,2829
20160701|2016-06-07 10:30,7,19.03,19.08,18.89,19.02,3769
20160701|2016-06-07 11:00,7,19.02,19.08,18.94,18.97,1601
20160701|2016-06-07 11:30,7,18.97,19.03,18.93,18.98,4691
20160701|2016-06-08 02:30,8,19.01,19.3,18.98,19.17,3442
20160701|2016-06-08 03:00,8,19.17,19.24,19.14,19.2,626
20160701|2016-06-08 03:30,8,19.2,19.25,19.2,19.24,249
20160701|2016-06-08 04:00,8,19.24,19.27,19.11,19.11,415
20160701|2016-06-08 04:30,8,19.11,19.15,19.09,19.12,342
20160701|2016-06-08 05:00,8,19.13,19.15,19.11,19.14,236
20160701|2016-06-08 05:30,8,19.14,19.25,19.14,19.23,653
20160701|2016-06-08 06:00,8,19.23,19.29,19.23,19.25,557
20160701|2016-06-08 06:30,8,19.25,19.27,19.17,19.18,444
20160701|2016-06-08 07:00,8,19.17,19.32,19.13,19.28,2989
20160701|2016-06-08 07:30,8,19.28,19.32,19.21,19.23,1293
20160701|2016-06-08 08:00,8,19.23,19.33,19.21,19.26,1571
20160701|2016-06-08 08:30,8,19.25,19.33,19.22,19.28,2341
20160701|2016-06-08 09:00,8,19.29,19.37,19.25,19.35,2654
20160701|2016-06-08 09:30,8,19.35,19.62,19.35,19.55,7321
20160701|2016-06-08 10:00,8,19.54,19.6,19.44,19.59,3612
20160701|2016-06-08 10:30,8,19.59,19.74,19.58,19.66,7691
20160701|2016-06-08 11:00,8,19.65,19.76,19.65,19.69,3030
20160701|2016-06-08 11:30,8,19.69,19.7,19.55,19.68,7835
20160701|2016-06-09 02:30,9,19.65,19.82,19.58,19.62,3336
20160701|2016-06-09 03:00,9,19.63,19.69,19.63,19.64,507
20160701|2016-06-09 03:30,9,19.64,19.68,19.59,19.61,709
20160701|2016-06-09 04:00,9,19.61,19.61,19.54,19.59,638
20160701|2016-06-09 04:30,9,19.59,19.68,19.59,19.67,357
20160701|2016-06-09 05:00,9,19.67,19.67,19.59,19.64,315
20160701|2016-06-09 05:30,9,19.65,19.65,19.52,19.57,725
20160701|2016-06-09 06:00,9,19.57,19.65,19.56,19.63,544
20160701|2016-06-09 06:30,9,19.63,19.65,19.6,19.6,504
20160701|2016-06-09 07:00,9,19.61,19.63,19.53,19.61,4150
20160701|2016-06-09 07:30,9,19.61,19.82,19.61,19.79,4390
20160701|2016-06-09 08:00,9,19.77,19.82,19.73,19.77,2238
20160701|2016-06-09 08:30,9,19.77,19.92,19.77,19.8,5004
20160701|2016-06-09 09:00,9,19.8,19.83,19.68,19.71,2212
20160701|2016-06-09 09:30,9,19.7,19.7,19.55,19.59,3118
20160701|2016-06-09 10:00,9,19.59,19.74,19.41,19.63,6599
20160701|2016-06-09 10:30,9,19.62,19.73,19.56,19.59,2459
20160701|2016-06-09 11:00,9,19.59,19.84,19.58,19.74,2285
20160701|2016-06-09 11:30,9,19.74,19.87,19.65,19.66,5119
20160701|2016-06-10 02:30,10,19.74,19.74,19.64,19.68,836
20160701|2016-06-10 03:00,10,19.69,19.77,19.68,19.68,689
20160701|2016-06-10 03:30,10,19.68,19.71,19.62,19.64,620
20160701|2016-06-10 04:00,10,19.64,19.72,19.62,19.63,674
20160701|2016-06-10 04:30,10,19.63,19.68,19.63,19.66,393
20160701|2016-06-10 05:00,10,19.67,19.69,19.66,19.66,119
20160701|2016-06-10 05:30,10,19.67,19.72,19.63,19.68,673
20160701|2016-06-10 06:00,10,19.68,19.73,19.68,19.71,186
20160701|2016-06-10 06:30,10,19.71,19.73,19.7,19.72,222
20160701|2016-06-10 07:00,10,19.72,19.77,19.66,19.67,1902
20160701|2016-06-10 07:30,10,19.67,19.7,19.26,19.38,6806
20160701|2016-06-10 08:00,10,19.37,19.55,19.37,19.47,2768
20160701|2016-06-10 08:30,10,19.49,19.6,19.34,19.6,2599
20160701|2016-06-10 09:00,10,19.6,19.64,19.52,19.63,1519
20160701|2016-06-10 09:30,10,19.63,19.68,19.56,19.6,1756
20160701|2016-06-10 10:00,10,19.6,19.72,19.56,19.66,1514
20160701|2016-06-10 10:30,10,19.66,19.69,19.63,19.65,888
20160701|2016-06-10 11:00,10,19.66,19.77,19.61,19.68,2059
20160701|2016-06-10 11:30,10,19.69,19.8,19.67,19.78,3940
20160701|2016-06-13 02:30,13,19.7,19.84,19.7,19.78,2059
20160701|2016-06-13 03:00,13,19.78,19.79,19.75,19.78,624
20160701|2016-06-13 03:30,13,19.79,19.8,19.69,19.69,647
20160701|2016-06-13 04:00,13,19.7,19.8,19.7,19.76,526
20160701|2016-06-13 04:30,13,19.76,19.81,19.72,19.72,418
20160701|2016-06-13 05:00,13,19.72,19.74,19.69,19.69,1056
20160701|2016-06-13 05:30,13,19.69,19.69,19.54,19.54,1578
20160701|2016-06-13 06:00,13,19.54,19.61,19.48,19.61,971
20160701|2016-06-13 06:30,13,19.61,19.63,19.52,19.55,352
20160701|2016-06-13 07:00,13,19.56,19.73,19.56,19.65,1499
20160701|2016-06-13 07:30,13,19.64,19.7,19.6,19.64,1346
20160701|2016-06-13 08:00,13,19.64,19.64,19.49,19.56,2049
20160701|2016-06-13 08:30,13,19.56,19.58,19.46,19.54,2806
20160701|2016-06-13 09:00,13,19.54,19.58,19.48,19.48,2189
20160701|2016-06-13 09:30,13,19.49,19.49,19.38,19.44,2625
20160701|2016-06-13 10:00,13,19.43,19.54,19.39,19.54,1884
20160701|2016-06-13 10:30,13,19.55,19.65,19.5,19.63,1824
20160701|2016-06-13 11:00,13,19.62,19.66,19.55,19.57,1612
20160701|2016-06-13 11:30,13,19.58,19.58,19.5,19.52,3454
20160701|2016-06-14 02:30,14,19.51,19.51,19.26,19.3,2266
20160701|2016-06-14 03:00,14,19.29,19.4,19.28,19.35,321
20160701|2016-06-14 03:30,14,19.36,19.36,19.26,19.26,917
20160701|2016-06-14 04:00,14,19.25,19.32,19.25,19.28,989
20160701|2016-06-14 04:30,14,19.28,19.32,19.27,19.3,338
20160701|2016-06-14 05:00,14,19.29,19.36,19.29,19.31,397
20160701|2016-06-14 05:30,14,19.32,19.41,19.31,19.4,518
20160701|2016-06-14 06:00,14,19.39,19.43,19.36,19.36,922
20160701|2016-06-14 06:30,14,19.36,19.42,19.23,19.28,1381
20160701|2016-06-14 07:00,14,19.28,19.38,19.2,19.29,2632
20160701|2016-06-14 07:30,14,19.29,19.36,19.27,19.29,1160
20160701|2016-06-14 08:00,14,19.28,19.34,19.17,19.28,2021
20160701|2016-06-14 08:30,14,19.28,19.38,19.18,19.18,1515
20160701|2016-06-14 09:00,14,19.18,19.32,19.08,19.09,3022
20160701|2016-06-14 09:30,14,19.1,19.18,19.01,19.13,3366
20160701|2016-06-14 10:00,14,19.13,19.33,19.07,19.25,1980
20160701|2016-06-14 10:30,14,19.25,19.34,19.15,19.24,969
20160701|2016-06-14 11:00,14,19.24,19.29,19.17,19.27,848
20160701|2016-06-14 11:30,14,19.29,19.41,19.2,19.38,3206
20160701|2016-06-14 12:00,14,19.4,19.4,19.4,19.4,16
20160701|2016-06-15 02:30,15,19.34,19.4,19.29,19.38,1487
20160701|2016-06-15 03:00,15,19.39,19.51,19.38,19.5,818
20160701|2016-06-15 03:30,15,19.5,19.63,19.5,19.6,1166
20160701|2016-06-15 04:00,15,19.61,19.72,19.6,19.68,1593
20160701|2016-06-15 04:30,15,19.67,19.76,19.62,19.7,692
20160701|2016-06-15 05:00,15,19.71,19.72,19.68,19.69,167
20160701|2016-06-15 05:30,15,19.69,19.8,19.68,19.73,934
20160701|2016-06-15 06:00,15,19.73,19.75,19.65,19.68,437
20160701|2016-06-15 06:30,15,19.69,19.76,19.69,19.72,406
20160701|2016-06-15 07:00,15,19.71,19.71,19.58,19.69,1449
20160701|2016-06-15 07:30,15,19.69,19.74,19.56,19.57,989
20160701|2016-06-15 08:00,15,19.56,19.6,19.44,19.5,1688
20160701|2016-06-15 08:30,15,19.5,19.66,19.43,19.66,1290
20160701|2016-06-15 09:00,15,19.67,19.7,19.45,19.48,1837
20160701|2016-06-15 09:30,15,19.48,19.66,19.48,19.63,992
20160701|2016-06-15 10:00,15,19.62,19.73,19.62,19.7,1710
20160701|2016-06-15 10:30,15,19.69,19.75,19.67,19.68,1379
20160701|2016-06-15 11:00,15,19.68,19.75,19.68,19.7,961
20160701|2016-06-15 11:30,15,19.71,19.78,19.69,19.77,2814
20160701|2016-06-16 02:30,16,19.74,19.86,19.73,19.77,1214
20160701|2016-06-16 03:00,16,19.79,19.87,19.73,19.8,548
20160701|2016-06-16 03:30,16,19.81,19.87,19.81,19.86,267
20160701|2016-06-16 04:00,16,19.86,19.99,19.86,19.95,1319
20160701|2016-06-16 04:30,16,19.94,20.1,19.93,20.1,2033
20160701|2016-06-16 05:00,16,20.1,20.15,20.01,20.07,302
20160701|2016-06-16 05:30,16,20.04,20.08,20.04,20.08,79
20160701|2016-06-16 06:00,16,20.09,20.15,20.08,20.13,413
20160701|2016-06-16 06:30,16,20.12,20.14,20.07,20.07,904
20160701|2016-06-16 07:00,16,20.07,20.11,19.94,20,697
20160701|2016-06-16 07:30,16,19.99,20.03,19.9,20.03,913
20160701|2016-06-16 08:00,16,20.02,20.04,19.92,19.98,327
20160701|2016-06-16 08:30,16,19.97,19.97,19.29,19.52,4712
20160701|2016-06-16 09:00,16,19.54,19.62,19.41,19.52,1289
20160701|2016-06-16 09:30,16,19.52,19.78,19.52,19.6,1344
20160701|2016-06-16 10:00,16,19.61,19.88,19.56,19.86,1565
20160701|2016-06-16 10:30,16,19.84,19.91,19.74,19.75,760
20160701|2016-06-16 11:00,16,19.73,19.94,19.73,19.87,756
20160701|2016-06-16 11:30,16,19.87,19.89,19.62,19.72,2104
20160701|2016-06-17 02:30,17,19.72,19.97,19.66,19.93,1014
20160701|2016-06-17 03:00,17,19.94,20.03,19.92,19.96,774
20160701|2016-06-17 03:30,17,19.94,19.96,19.9,19.91,41
20160701|2016-06-17 04:00,17,19.94,19.94,19.82,19.94,177
20160701|2016-06-17 04:30,17,19.93,19.94,19.89,19.94,79
20160701|2016-06-17 05:00,17,19.92,19.97,19.9,19.94,119
20160701|2016-06-17 05:30,17,19.94,19.95,19.9,19.9,41
20160701|2016-06-17 06:00,17,19.91,19.99,19.9,19.98,64
20160701|2016-06-17 06:30,17,19.98,20,19.95,19.95,135
20160701|2016-06-17 07:00,17,19.94,20.08,19.91,20.02,454
20160701|2016-06-17 07:30,17,20.01,20.01,19.92,19.99,291
20160701|2016-06-17 08:00,17,19.97,20.08,19.97,20.07,393
20160701|2016-06-17 08:30,17,20.07,20.11,19.95,20,797
20160701|2016-06-17 09:00,17,19.99,20.04,19.91,19.92,676
20160701|2016-06-17 09:30,17,19.91,20.03,19.86,19.94,504
20160701|2016-06-17 10:00,17,19.95,19.96,19.76,19.9,1161
20160701|2016-06-17 10:30,17,19.91,19.97,19.83,19.97,392
20160701|2016-06-17 11:00,17,19.98,20.02,19.93,19.99,456
20160701|2016-06-17 11:30,17,19.99,20,19.67,19.68,2493
20160701|2016-06-20 02:30,20,19.85,19.85,19.61,19.61,1214
20160701|2016-06-20 03:00,20,19.61,19.64,19.47,19.58,1271
20160701|2016-06-20 03:30,20,19.59,19.6,19.55,19.55,63
20160701|2016-06-20 04:00,20,19.55,19.6,19.53,19.57,159
20160701|2016-06-20 04:30,20,19.57,19.57,19.51,19.56,361
20160701|2016-06-20 05:00,20,19.54,19.68,19.51,19.68,223
20160701|2016-06-20 05:30,20,19.62,19.67,19.6,19.65,52
20160701|2016-06-20 06:00,20,19.64,19.66,19.61,19.66,266
20160701|2016-06-20 06:30,20,19.64,19.74,19.64,19.71,303
20160701|2016-06-20 07:00,20,19.71,19.76,19.6,19.63,633
20160701|2016-06-20 07:30,20,19.65,19.72,19.64,19.7,121
20160701|2016-06-20 08:00,20,19.69,19.71,19.64,19.64,177
20160701|2016-06-20 08:30,20,19.66,19.7,19.57,19.66,563
20160701|2016-06-20 09:00,20,19.67,19.74,19.61,19.73,301
20160701|2016-06-20 09:30,20,19.74,19.77,19.67,19.77,502
20160701|2016-06-20 10:00,20,19.77,19.82,19.75,19.8,656
20160701|2016-06-20 10:30,20,19.81,19.81,19.66,19.71,307
20160701|2016-06-20 11:00,20,19.7,19.82,19.66,19.81,637
20160701|2016-06-20 11:30,20,19.81,19.83,19.65,19.67,993
20160701|2016-06-21 02:30,21,19.68,19.69,19.49,19.5,974
20160701|2016-06-21 03:00,21,19.51,19.52,19.29,19.37,2297
20160701|2016-06-21 03:30,21,19.4,19.45,19.4,19.44,70
20160701|2016-06-21 04:00,21,19.43,19.53,19.4,19.49,230
20160701|2016-06-21 04:30,21,19.49,19.5,19.43,19.43,77
20160701|2016-06-21 05:00,21,19.41,19.45,19.37,19.37,244
20160701|2016-06-21 05:30,21,19.37,19.37,19.25,19.25,1213
20160701|2016-06-21 06:00,21,19.28,19.3,19.25,19.26,382
20160701|2016-06-21 06:30,21,19.29,19.29,19.21,19.26,510
20160701|2016-06-21 07:00,21,19.25,19.28,19.16,19.18,1743
20160701|2016-06-21 07:30,21,19.19,19.36,19.16,19.35,558
20160701|2016-06-21 08:00,21,19.36,19.39,19.3,19.37,170
20160701|2016-06-21 08:30,21,19.37,19.46,19.34,19.45,747
20160701|2016-06-21 09:00,21,19.44,19.48,19.32,19.34,215
20160701|2016-06-21 09:30,21,19.36,19.54,19.36,19.47,354
20160701|2016-06-21 10:00,21,19.49,19.51,19.3,19.32,244
20160701|2016-06-21 10:30,21,19.37,19.4,19.3,19.38,426
20160701|2016-06-21 11:00,21,19.4,19.44,19.33,19.4,174
20160701|2016-06-21 11:30,21,19.4,19.41,19.17,19.19,1470
20160701|2016-06-22 02:30,22,19.17,19.19,19.08,19.12,1102
20160701|2016-06-22 03:00,22,19.12,19.21,19.12,19.19,232
20160701|2016-06-22 03:30,22,19.2,19.23,19.15,19.19,413
20160701|2016-06-22 04:00,22,19.19,19.2,19.16,19.18,77
20160701|2016-06-22 04:30,22,19.19,19.22,19.17,19.17,49
20160701|2016-06-22 05:00,22,19.17,19.18,19.15,19.15,261
20160701|2016-06-22 05:30,22,19.15,19.21,19.15,19.2,119
20160701|2016-06-22 06:00,22,19.2,19.21,19.16,19.16,75
20160701|2016-06-22 06:30,22,19.15,19.19,19.13,19.17,551
20160701|2016-06-22 07:00,22,19.15,19.19,19.08,19.09,1344
20160701|2016-06-22 07:30,22,19.09,19.19,19.09,19.19,195
20160701|2016-06-22 08:00,22,19.19,19.27,19.17,19.23,161
20160701|2016-06-22 08:30,22,19.23,19.24,19.08,19.17,852
20160701|2016-06-22 09:00,22,19.17,19.21,19.12,19.14,297
20160701|2016-06-22 09:30,22,19.11,19.13,19.05,19.06,475
20160701|2016-06-22 10:00,22,19.06,19.11,19.02,19.11,468
20160701|2016-06-22 10:30,22,19.1,19.12,19.04,19.11,341
20160701|2016-06-22 11:00,22,19.12,19.13,19.04,19.11,290
20160701|2016-06-22 11:30,22,19.12,19.13,19,19.01,1285
20160701|2016-06-23 02:30,23,19.03,19.03,18.95,18.99,803
20160701|2016-06-23 03:00,23,18.99,18.99,18.97,18.97,426
20160701|2016-06-23 03:30,23,18.97,18.98,18.96,18.98,87
20160701|2016-06-23 04:00,23,18.99,19.07,18.99,19.03,35
20160701|2016-06-23 04:30,23,19.05,19.3,19.05,19.23,197
20160701|2016-06-23 05:00,23,19.23,19.43,19.23,19.36,309
20160701|2016-06-23 05:30,23,19.37,19.38,19.28,19.28,84
20160701|2016-06-23 06:00,23,19.29,19.37,19.29,19.37,125
20160701|2016-06-23 06:30,23,19.35,19.35,19.3,19.31,144
20160701|2016-06-23 07:00,23,19.32,19.36,19.29,19.33,207
20160701|2016-06-23 07:30,23,19.28,19.28,19.03,19.09,717
20160701|2016-06-23 08:00,23,19.08,19.1,18.85,18.91,1429
20160701|2016-06-23 08:30,23,18.92,18.92,18.72,18.73,1995
20160701|2016-06-23 09:00,23,18.74,18.8,18.66,18.67,1677
20160701|2016-06-23 09:30,23,18.66,18.73,18.61,18.72,764
20160701|2016-06-23 10:00,23,18.73,18.94,18.72,18.93,573
20160701|2016-06-23 10:30,23,18.95,19.17,18.95,19.03,459
20160701|2016-06-23 11:00,23,19.02,19.03,18.85,19.02,366
20160701|2016-06-23 11:30,23,19.03,19.19,18.98,19.17,601
20160701|2016-06-24 02:30,24,18.58,18.74,18.41,18.67,2942
20160701|2016-06-24 03:00,24,18.65,18.72,18.65,18.69,231
20160701|2016-06-24 03:30,24,18.69,18.74,18.67,18.74,256
20160701|2016-06-24 04:00,24,18.72,18.72,18.65,18.69,131
20160701|2016-06-24 04:30,24,18.68,18.7,18.63,18.65,210
20160701|2016-06-24 05:00,24,18.65,18.65,18.58,18.62,443
20160701|2016-06-24 05:30,24,18.62,18.63,18.54,18.54,334
20160701|2016-06-24 06:00,24,18.53,18.61,18.52,18.58,276
20160701|2016-06-24 06:30,24,18.57,18.58,18.52,18.53,102
20160701|2016-06-24 07:00,24,18.54,18.68,18.5,18.66,592
20160701|2016-06-24 07:30,24,18.69,18.7,18.58,18.69,305
20160701|2016-06-24 08:00,24,18.68,18.79,18.64,18.79,580
20160701|2016-06-24 08:30,24,18.77,18.86,18.76,18.85,453
20160701|2016-06-24 09:00,24,18.84,18.85,18.66,18.81,545
20160701|2016-06-24 09:30,24,18.8,18.84,18.78,18.8,191
20160701|2016-06-24 10:00,24,18.79,19.02,18.74,19.02,313
20160701|2016-06-24 10:30,24,19,19.06,18.91,19,650
20160701|2016-06-24 11:00,24,19.02,19.08,18.94,18.98,326
20160701|2016-06-24 11:30,24,18.98,19.12,18.98,19.07,1176
20160701|2016-06-27 02:30,27,19.06,19.24,19.06,19.2,659
20160701|2016-06-27 03:00,27,19.22,19.4,19.17,19.38,736
20160701|2016-06-27 03:30,27,19.35,19.36,19.29,19.34,90
20160701|2016-06-27 04:00,27,19.33,19.36,19.29,19.29,144
20160701|2016-06-27 04:30,27,19.29,19.33,19.23,19.24,101
20160701|2016-06-27 05:00,27,19.24,19.24,19.18,19.2,185
20160701|2016-06-27 05:30,27,19.2,19.2,19.1,19.15,323
20160701|2016-06-27 06:00,27,19.17,19.22,19.16,19.17,148
20160701|2016-06-27 06:30,27,19.17,19.18,19.06,19.08,80
20160701|2016-06-27 07:00,27,19.08,19.23,19.07,19.09,395
20160701|2016-06-27 07:30,27,19.1,19.24,19.1,19.21,155
20160701|2016-06-27 08:00,27,19.23,19.33,19.22,19.22,242
20160701|2016-06-27 08:30,27,19.25,19.25,19.08,19.15,358
20160701|2016-06-27 09:00,27,19.19,19.28,19.19,19.26,195
20160701|2016-06-27 09:30,27,19.27,19.29,19.22,19.22,55
20160701|2016-06-27 10:00,27,19.23,19.57,19.21,19.55,670
20160701|2016-06-27 10:30,27,19.55,19.74,19.52,19.53,1444
20160701|2016-06-27 11:00,27,19.55,19.6,19.46,19.5,135
20160701|2016-06-27 11:30,27,19.52,19.62,19.45,19.62,335
20160701|2016-06-28 02:30,28,19.53,19.79,19.53,19.63,198
20160701|2016-06-28 03:00,28,19.63,19.7,19.6,19.7,24
20160701|2016-06-28 03:30,28,19.74,19.74,19.66,19.66,61
20160701|2016-06-28 04:00,28,19.68,19.74,19.68,19.69,25
20160701|2016-06-28 04:30,28,19.68,19.75,19.68,19.73,215
20160701|2016-06-28 05:00,28,19.74,19.75,19.67,19.75,33
20160701|2016-06-28 05:30,28,19.75,19.91,19.74,19.79,182
20160701|2016-06-28 06:00,28,19.79,19.88,19.76,19.86,129
20160701|2016-06-28 06:30,28,19.86,19.98,19.77,19.9,375
20160701|2016-06-28 07:00,28,19.89,19.91,19.83,19.85,369
20160701|2016-06-28 07:30,28,19.84,19.91,19.79,19.86,555
20160701|2016-06-28 08:00,28,19.86,19.92,19.84,19.9,313
20160701|2016-06-28 08:30,28,19.89,19.95,19.84,19.95,556
20160701|2016-06-28 09:00,28,19.94,19.99,19.84,19.86,276
20160701|2016-06-28 09:30,28,19.9,19.95,19.83,19.84,270
20160701|2016-06-28 10:00,28,19.85,19.85,19.76,19.77,279
20160701|2016-06-28 10:30,28,19.77,19.85,19.74,19.78,249
20160701|2016-06-28 11:00,28,19.77,19.79,19.67,19.7,481
20160701|2016-06-28 11:30,28,19.7,19.86,19.67,19.82,1180
20160701|2016-06-29 02:30,29,19.83,19.87,19.72,19.72,116
20160701|2016-06-29 03:00,29,19.77,19.91,19.77,19.9,192
20160701|2016-06-29 03:30,29,19.92,19.95,19.92,19.94,21
20160701|2016-06-29 04:00,29,19.94,19.95,19.89,19.9,113
20160701|2016-06-29 04:30,29,19.95,19.97,19.95,19.97,10
20160701|2016-06-29 05:00,29,19.98,19.98,19.93,19.95,33
20160701|2016-06-29 05:30,29,19.97,19.98,19.95,19.96,41
20160701|2016-06-29 06:00,29,19.97,20.02,19.97,20.02,385
20160701|2016-06-29 06:30,29,20,20.13,20,20.11,308
20160701|2016-06-29 07:00,29,20.07,20.23,20.07,20.22,51
20160701|2016-06-29 07:30,29,20.21,20.39,20.18,20.36,190
20160701|2016-06-29 08:00,29,20.4,20.5,20.35,20.44,194
20160701|2016-06-29 08:30,29,20.43,20.59,20.35,20.58,197
20160701|2016-06-29 09:00,29,20.67,20.77,20.67,20.75,132
20160701|2016-06-29 09:30,29,20.74,20.74,20.6,20.73,94
20160701|2016-06-29 10:00,29,20.68,20.68,20.59,20.64,123
20160701|2016-06-29 10:30,29,20.65,20.73,20.65,20.71,67
20160701|2016-06-29 11:00,29,20.7,20.79,20.7,20.78,76
20160701|2016-06-29 11:30,29,20.81,20.92,20.75,20.91,175
20160701|2016-06-30 03:00,30,20.92,20.94,20.92,20.94,3
20160701|2016-06-30 03:30,30,20.92,20.92,20.91,20.91,3
20160701|2016-06-30 04:00,30,20.84,20.84,20.84,20.84,6
20160701|2016-06-30 04:30,30,20.89,20.89,20.79,20.8,21
20160701|2016-06-30 05:00,30,20.75,20.75,20.75,20.75,10
20160701|2016-06-30 05:30,30,20.9,20.9,20.84,20.84,70
20160701|2016-06-30 06:00,30,20.87,20.87,20.87,20.87,25
20160701|2016-06-30 06:30,30,20.8,20.8,20.74,20.74,12
20160701|2016-06-30 07:00,30,20.7,20.7,20.58,20.59,29
20160701|2016-06-30 07:30,30,20.65,20.65,20.59,20.6,17
20160701|2016-06-30 08:00,30,20.51,20.51,20.31,20.4,67
20160701|2016-06-30 08:30,30,20.37,20.37,20.31,20.31,106
20160701|2016-06-30 09:00,30,20.27,20.27,20.25,20.25,2
20160701|2016-06-30 09:30,30,20.11,20.18,20.11,20.18,4
20160701|2016-06-30 10:00,30,20.26,20.26,20.13,20.13,14
20160701|2016-06-30 10:30,30,20.15,20.23,20.15,20.23,13
20160701|2016-06-30 11:00,30,20.19,20.19,20.14,20.19,10
20161001|2015-09-01 10:30,1,12.15,12.16,12.14,12.14,90
20161001|2015-09-01 11:00,1,12.12,12.15,12.12,12.15,95
20161001|2015-09-01 11:30,1,12.15,12.18,12.07,12.07,115
20161001|2015-09-02 02:30,2,12.07,12.07,12.07,12.07,30
20161001|2015-09-02 03:30,2,12.06,12.06,12.06,12.06,2
20161001|2015-09-02 04:00,2,12.07,12.07,12.07,12.07,10
20161001|2015-09-02 04:30,2,12.05,12.05,12.05,12.05,1
20161001|2015-09-02 05:30,2,12.12,12.12,12.12,12.12,1
20161001|2015-09-02 06:00,2,12.11,12.11,12.11,12.11,1
20161001|2015-09-02 06:30,2,12.11,12.21,12.08,12.16,174
20161001|2015-09-02 07:00,2,12.17,12.2,12.1,12.2,357
20161001|2015-09-02 07:30,2,12.18,12.25,12.1,12.15,730
20161001|2015-09-02 08:00,2,12.14,12.15,12.1,12.11,285
20161001|2015-09-02 08:30,2,12.1,12.1,12.09,12.1,148
20161001|2015-09-02 09:00,2,12.09,12.1,12.05,12.05,154
20161001|2015-09-02 09:30,2,12.05,12.07,11.99,12.04,255
20161001|2015-09-02 10:00,2,12.04,12.12,12.03,12.12,244
20161001|2015-09-02 10:30,2,12.12,12.15,12.09,12.14,189
20161001|2015-09-02 11:00,2,12.15,12.2,12.15,12.19,138
20161001|2015-09-02 11:30,2,12.18,12.2,12.12,12.12,462
20161001|2015-09-03 02:30,3,12.14,12.18,12.12,12.18,38
20161001|2015-09-03 03:30,3,12.19,12.24,12.19,12.24,365
20161001|2015-09-03 04:00,3,12.24,12.26,12.24,12.26,43
20161001|2015-09-03 05:00,3,12.26,12.28,12.26,12.28,143
20161001|2015-09-03 05:30,3,12.28,12.32,12.27,12.27,281
20161001|2015-09-03 06:00,3,12.27,12.27,12.25,12.25,107
20161001|2015-09-03 06:30,3,12.27,12.27,12.23,12.23,14
20161001|2015-09-03 07:00,3,12.2,12.21,12.17,12.21,109
20161001|2015-09-03 07:30,3,12.22,12.23,12.18,12.19,700
20161001|2015-09-03 08:00,3,12.23,12.24,12.19,12.19,270
20161001|2015-09-03 08:30,3,12.21,12.23,12.2,12.21,96
20161001|2015-09-03 09:00,3,12.27,12.32,12.27,12.32,77
20161001|2015-09-03 09:30,3,12.31,12.4,12.3,12.39,1510
20161001|2015-09-03 10:00,3,12.39,12.43,12.37,12.37,757
20161001|2015-09-03 10:30,3,12.4,12.44,12.36,12.44,645
20161001|2015-09-03 11:00,3,12.44,12.46,12.42,12.43,181
20161001|2015-09-03 11:30,3,12.43,12.46,12.37,12.45,1496
20161001|2015-09-04 02:30,4,12.48,12.5,12.46,12.49,240
20161001|2015-09-04 03:00,4,12.5,12.55,12.49,12.54,457
20161001|2015-09-04 03:30,4,12.54,12.54,12.52,12.53,28
20161001|2015-09-04 04:00,4,12.53,12.54,12.53,12.53,7
20161001|2015-09-04 04:30,4,12.51,12.51,12.47,12.48,57
20161001|2015-09-04 05:00,4,12.52,12.52,12.48,12.48,7
20161001|2015-09-04 05:30,4,12.47,12.47,12.46,12.46,2
20161001|2015-09-04 06:00,4,12.5,12.52,12.5,12.52,67
20161001|2015-09-04 06:30,4,12.51,12.51,12.44,12.47,73
20161001|2015-09-04 07:00,4,12.44,12.52,12.44,12.52,163
20161001|2015-09-04 07:30,4,12.54,12.54,12.45,12.45,502
20161001|2015-09-04 08:00,4,12.49,12.53,12.48,12.5,269
20161001|2015-09-04 08:30,4,12.5,12.53,12.49,12.5,235
20161001|2015-09-04 09:00,4,12.54,12.55,12.5,12.54,54
20161001|2015-09-04 09:30,4,12.55,12.6,12.53,12.56,725
20161001|2015-09-04 10:00,4,12.55,12.6,12.52,12.53,520
20161001|2015-09-04 10:30,4,12.53,12.55,12.41,12.46,222
20161001|2015-09-04 11:00,4,12.42,12.54,12.37,12.54,60
20161001|2015-09-04 11:30,4,12.52,12.53,12.44,12.44,1046
20161001|2015-09-08 02:30,8,12.4,12.57,12.4,12.46,83
20161001|2015-09-08 03:00,8,12.45,12.45,12.43,12.43,5
20161001|2015-09-08 03:30,8,12.44,12.44,12.42,12.43,14
20161001|2015-09-08 06:00,8,12.5,12.53,12.5,12.53,15
20161001|2015-09-08 06:30,8,12.52,12.52,12.52,12.52,20
20161001|2015-09-08 07:00,8,12.56,12.59,12.5,12.5,51
20161001|2015-09-08 07:30,8,12.56,12.67,12.56,12.59,208
20161001|2015-09-08 08:00,8,12.58,12.58,12.55,12.55,19
20161001|2015-09-08 08:30,8,12.52,12.57,12.52,12.52,26
20161001|2015-09-08 09:00,8,12.54,12.56,12.48,12.49,71
20161001|2015-09-08 09:30,8,12.48,12.49,12.46,12.49,229
20161001|2015-09-08 10:00,8,12.49,12.52,12.48,12.52,443
20161001|2015-09-08 10:30,8,12.52,12.52,12.49,12.49,171
20161001|2015-09-08 11:00,8,12.52,12.54,12.51,12.51,79
20161001|2015-09-08 11:30,8,12.53,12.53,12.46,12.46,712
20161001|2015-09-09 02:30,9,12.53,12.65,12.53,12.54,74
20161001|2015-09-09 03:00,9,12.54,12.54,12.54,12.54,1
20161001|2015-09-09 03:30,9,12.56,12.56,12.56,12.56,5
20161001|2015-09-09 04:30,9,12.54,12.54,12.54,12.54,1
20161001|2015-09-09 05:00,9,12.53,12.53,12.53,12.53,1
20161001|2015-09-09 05:30,9,12.55,12.56,12.54,12.55,17
20161001|2015-09-09 06:00,9,12.58,12.59,12.58,12.59,79
20161001|2015-09-09 06:30,9,12.59,12.61,12.51,12.52,415
20161001|2015-09-09 07:30,9,12.51,12.52,12.51,12.52,16
20161001|2015-09-09 08:00,9,12.53,12.58,12.49,12.49,156
20161001|2015-09-09 08:30,9,12.5,12.61,12.5,12.6,116
20161001|2015-09-09 09:00,9,12.62,12.7,12.62,12.63,121
20161001|2015-09-09 09:30,9,12.63,12.63,12.62,12.62,13
20161001|2015-09-09 10:00,9,12.63,12.66,12.63,12.66,92
20161001|2015-09-09 10:30,9,12.64,12.69,12.59,12.69,131
20161001|2015-09-09 11:00,9,12.69,12.69,12.65,12.68,435
20161001|2015-09-09 11:30,9,12.69,12.77,12.69,12.75,332
20161001|2015-09-10 02:30,10,12.75,12.75,12.54,12.6,133
20161001|2015-09-10 03:00,10,12.62,12.62,12.62,12.62,3
20161001|2015-09-10 03:30,10,12.62,12.62,12.62,12.62,2
20161001|2015-09-10 04:30,10,12.57,12.57,12.56,12.56,51
20161001|2015-09-10 05:00,10,12.58,12.58,12.58,12.58,2
20161001|2015-09-10 06:00,10,12.55,12.55,12.52,12.52,9
20161001|2015-09-10 06:30,10,12.51,12.52,12.49,12.49,178
20161001|2015-09-10 07:00,10,12.48,12.49,12.34,12.34,377
20161001|2015-09-10 07:30,10,12.39,12.5,12.37,12.5,194
20161001|2015-09-10 08:00,10,12.5,12.55,12.46,12.47,290
20161001|2015-09-10 08:30,10,12.48,12.57,12.48,12.54,117
20161001|2015-09-10 09:00,10,12.51,12.52,12.47,12.47,402
20161001|2015-09-10 09:30,10,12.46,12.47,12.43,12.47,35
20161001|2015-09-10 10:00,10,12.48,12.48,12.41,12.46,233
20161001|2015-09-10 11:00,10,12.48,12.49,12.46,12.49,39
20161001|2015-09-10 11:30,10,12.5,12.54,12.42,12.42,300
20161001|2015-09-11 02:30,11,12.42,12.46,12.42,12.46,4
20161001|2015-09-11 03:30,11,12.49,12.49,12.49,12.49,2
20161001|2015-09-11 04:00,11,12.51,12.51,12.51,12.51,1
20161001|2015-09-11 04:30,11,12.5,12.53,12.5,12.53,17
20161001|2015-09-11 05:00,11,12.51,12.53,12.51,12.53,3
20161001|2015-09-11 05:30,11,12.54,12.58,12.54,12.58,11
20161001|2015-09-11 06:00,11,12.6,12.6,12.58,12.58,43
20161001|2015-09-11 06:30,11,12.53,12.53,12.53,12.53,100
20161001|2015-09-11 07:00,11,12.59,12.65,12.55,12.6,535
20161001|2015-09-11 07:30,11,12.6,12.6,12.55,12.55,41
20161001|2015-09-11 08:00,11,12.58,12.58,12.56,12.58,200
20161001|2015-09-11 08:30,11,12.56,12.58,12.47,12.47,508
20161001|2015-09-11 09:00,11,12.46,12.53,12.45,12.52,78
20161001|2015-09-11 09:30,11,12.5,12.5,12.41,12.41,599
20161001|2015-09-11 10:00,11,12.38,12.38,12.35,12.38,27
20161001|2015-09-11 10:30,11,12.45,12.45,12.38,12.43,443
20161001|2015-09-11 11:00,11,12.43,12.5,12.42,12.5,305
20161001|2015-09-11 11:30,11,12.51,12.56,12.48,12.54,1258
20161001|2015-09-14 02:30,14,12.5,12.58,12.5,12.51,120
20161001|2015-09-14 03:00,14,12.57,12.59,12.57,12.57,40
20161001|2015-09-14 03:30,14,12.58,12.59,12.58,12.59,24
20161001|2015-09-14 04:30,14,12.51,12.51,12.49,12.49,18
20161001|2015-09-14 05:00,14,12.49,12.49,12.47,12.47,74
20161001|2015-09-14 05:30,14,12.46,12.48,12.46,12.48,16
20161001|2015-09-14 06:00,14,12.48,12.49,12.47,12.47,36
20161001|2015-09-14 06:30,14,12.45,12.46,12.42,12.42,29
20161001|2015-09-14 07:00,14,12.47,12.5,12.47,12.5,22
20161001|2015-09-14 07:30,14,12.5,12.56,12.5,12.54,207
20161001|2015-09-14 08:00,14,12.57,12.6,12.55,12.55,64
20161001|2015-09-14 08:30,14,12.54,12.54,12.47,12.47,78
20161001|2015-09-14 09:00,14,12.46,12.5,12.44,12.47,172
20161001|2015-09-14 09:30,14,12.45,12.51,12.45,12.49,9
20161001|2015-09-14 10:00,14,12.49,12.49,12.45,12.46,26
20161001|2015-09-14 10:30,14,12.44,12.47,12.44,12.45,28
20161001|2015-09-14 11:00,14,12.45,12.45,12.41,12.43,123
20161001|2015-09-14 11:30,14,12.49,12.5,12.43,12.45,354
20161001|2015-09-15 02:30,15,12.45,12.49,12.45,12.49,143
20161001|2015-09-15 03:30,15,12.46,12.47,12.45,12.47,11
20161001|2015-09-15 04:00,15,12.48,12.48,12.46,12.46,5
20161001|2015-09-15 04:30,15,12.47,12.47,12.47,12.47,8
20161001|2015-09-15 06:30,15,12.43,12.43,12.41,12.41,13
20161001|2015-09-15 07:00,15,12.39,12.39,12.33,12.35,344
20161001|2015-09-15 07:30,15,12.36,12.37,12.36,12.37,121
20161001|2015-09-15 08:00,15,12.37,12.38,12.34,12.34,107
20161001|2015-09-15 08:30,15,12.33,12.33,12.31,12.31,32
20161001|2015-09-15 09:00,15,12.32,12.33,12.31,12.31,74
20161001|2015-09-15 09:30,15,12.33,12.33,12.31,12.33,106
20161001|2015-09-15 10:00,15,12.32,12.38,12.32,12.38,41
20161001|2015-09-15 10:30,15,12.37,12.37,12.36,12.36,29
20161001|2015-09-15 11:00,15,12.35,12.38,12.35,12.38,8
20161001|2015-09-15 11:30,15,12.39,12.42,12.32,12.32,226
20161001|2015-09-16 02:30,16,12.39,12.39,12.34,12.37,58
20161001|2015-09-16 03:00,16,12.37,12.41,12.37,12.38,4
20161001|2015-09-16 03:30,16,12.41,12.41,12.41,12.41,2
20161001|2015-09-16 04:00,16,12.4,12.4,12.4,12.4,2
20161001|2015-09-16 05:00,16,12.38,12.38,12.36,12.36,4
20161001|2015-09-16 06:00,16,12.35,12.35,12.28,12.28,47
20161001|2015-09-16 06:30,16,12.28,12.32,12.28,12.3,25
20161001|2015-09-16 07:00,16,12.34,12.35,12.31,12.32,27
20161001|2015-09-16 07:30,16,12.33,12.33,12.29,12.31,46
20161001|2015-09-16 08:00,16,12.36,12.37,12.36,12.36,6
20161001|2015-09-16 08:30,16,12.34,12.42,12.34,12.42,142
20161001|2015-09-16 09:00,16,12.42,12.44,12.42,12.43,121
20161001|2015-09-16 09:30,16,12.42,12.44,12.4,12.44,109
20161001|2015-09-16 10:00,16,12.39,12.39,12.37,12.39,15
20161001|2015-09-16 10:30,16,12.44,12.44,12.41,12.41,16
20161001|2015-09-16 11:00,16,12.41,12.42,12.33,12.37,104
20161001|2015-09-16 11:30,16,12.39,12.45,12.37,12.45,396
20161001|2015-09-16 12:00,16,12.46,12.46,12.46,12.46,28
20161001|2015-09-17 02:30,17,12.44,12.47,12.44,12.47,75
20161001|2015-09-17 03:00,17,12.47,12.52,12.47,12.47,173
20161001|2015-09-17 03:30,17,12.48,12.48,12.48,12.48,10
20161001|2015-09-17 04:00,17,12.51,12.51,12.49,12.49,53
20161001|2015-09-17 04:30,17,12.48,12.48,12.48,12.48,3
20161001|2015-09-17 05:00,17,12.52,12.53,12.52,12.53,26
20161001|2015-09-17 05:30,17,12.52,12.52,12.52,12.52,1
20161001|2015-09-17 06:00,17,12.48,12.48,12.48,12.48,4
20161001|2015-09-17 06:30,17,12.47,12.47,12.47,12.47,3
20161001|2015-09-17 07:00,17,12.47,12.51,12.44,12.49,281
20161001|2015-09-17 07:30,17,12.49,12.49,12.38,12.38,191
20161001|2015-09-17 08:00,17,12.38,12.4,12.37,12.39,560
20161001|2015-09-17 08:30,17,12.4,12.43,12.37,12.39,589
20161001|2015-09-17 09:00,17,12.42,12.42,12.37,12.37,151
20161001|2015-09-17 09:30,17,12.41,12.41,12.37,12.38,117
20161001|2015-09-17 10:00,17,12.37,12.38,12.3,12.3,267
20161001|2015-09-17 10:30,17,12.29,12.3,12.22,12.27,161
20161001|2015-09-17 11:00,17,12.27,12.29,12.25,12.26,33
20161001|2015-09-17 11:30,17,12.26,12.29,12.22,12.23,173
20161001|2015-09-18 02:30,18,12.3,12.38,12.3,12.37,96
20161001|2015-09-18 03:30,18,12.32,12.34,12.32,12.34,18
20161001|2015-09-18 04:00,18,12.34,12.34,12.34,12.34,1
20161001|2015-09-18 04:30,18,12.31,12.33,12.3,12.33,101
20161001|2015-09-18 05:00,18,12.32,12.32,12.25,12.26,84
20161001|2015-09-18 05:30,18,12.27,12.28,12.27,12.28,2
20161001|2015-09-18 06:30,18,12.29,12.29,12.26,12.26,40
20161001|2015-09-18 07:00,18,12.25,12.25,12.12,12.12,374
20161001|2015-09-18 07:30,18,12.13,12.14,12.02,12.08,195
20161001|2015-09-18 08:00,18,12.07,12.07,12,12.01,72
20161001|2015-09-18 08:30,18,12.02,12.02,11.99,12.02,115
20161001|2015-09-18 09:00,18,12.01,12.01,11.99,12.01,7
20161001|2015-09-18 09:30,18,12.01,12.01,11.97,11.98,120
20161001|2015-09-18 10:00,18,11.96,11.99,11.92,11.96,569
20161001|2015-09-18 10:30,18,11.97,11.97,11.9,11.91,110
20161001|2015-09-18 11:00,18,11.9,11.92,11.89,11.9,70
20161001|2015-09-18 11:30,18,11.91,11.92,11.85,11.86,598
20161001|2015-09-21 02:30,21,11.92,11.97,11.92,11.97,40
20161001|2015-09-21 03:00,21,11.94,11.94,11.94,11.94,1
20161001|2015-09-21 03:30,21,11.92,11.92,11.92,11.92,1
20161001|2015-09-21 04:00,21,11.89,11.89,11.89,11.89,1
20161001|2015-09-21 05:30,21,11.88,11.89,11.87,11.87,45
20161001|2015-09-21 06:00,21,11.94,11.97,11.94,11.97,6
20161001|2015-09-21 06:30,21,11.98,11.99,11.96,11.97,33
20161001|2015-09-21 07:00,21,11.97,12,11.93,11.93,134
20161001|2015-09-21 07:30,21,11.95,11.95,11.86,11.9,182
20161001|2015-09-21 08:00,21,11.92,11.96,11.88,11.94,49
20161001|2015-09-21 08:30,21,11.96,11.97,11.95,11.97,24
20161001|2015-09-21 09:00,21,11.94,11.97,11.92,11.96,148
20161001|2015-09-21 09:30,21,11.96,11.97,11.89,11.92,63
20161001|2015-09-21 10:00,21,11.91,11.91,11.87,11.87,60
20161001|2015-09-21 10:30,21,11.87,11.91,11.87,11.91,35
20161001|2015-09-21 11:00,21,11.91,11.95,11.9,11.91,44
20161001|2015-09-21 11:30,21,11.94,11.94,11.83,11.85,168
20161001|2015-09-22 02:30,22,11.82,11.82,11.78,11.78,62
20161001|2015-09-22 03:00,22,11.79,11.79,11.79,11.79,4
20161001|2015-09-22 04:00,22,11.84,11.84,11.84,11.84,1
20161001|2015-09-22 05:00,22,11.87,11.88,11.87,11.88,8
20161001|2015-09-22 05:30,22,11.88,11.88,11.85,11.85,13
20161001|2015-09-22 06:30,22,11.83,11.84,11.83,11.84,6
20161001|2015-09-22 07:00,22,11.84,11.84,11.78,11.78,84
20161001|2015-09-22 07:30,22,11.8,11.8,11.7,11.74,215
20161001|2015-09-22 08:00,22,11.72,11.74,11.7,11.74,171
20161001|2015-09-22 08:30,22,11.76,11.82,11.75,11.81,178
20161001|2015-09-22 09:00,22,11.8,11.81,11.79,11.79,255
20161001|2015-09-22 09:30,22,11.78,11.79,11.76,11.78,50
20161001|2015-09-22 10:00,22,11.74,11.75,11.69,11.69,163
20161001|2015-09-22 10:30,22,11.7,11.72,11.69,11.72,34
20161001|2015-09-22 11:00,22,11.71,11.71,11.67,11.67,22
20161001|2015-09-22 11:30,22,11.66,11.72,11.65,11.72,185
20161001|2015-09-23 02:30,23,11.77,11.81,11.71,11.8,24
20161001|2015-09-23 03:30,23,11.8,11.8,11.8,11.8,3
20161001|2015-09-23 04:00,23,11.8,11.8,11.8,11.8,5
20161001|2015-09-23 05:30,23,11.74,11.74,11.74,11.74,5
20161001|2015-09-23 06:00,23,11.8,11.83,11.8,11.83,20
20161001|2015-09-23 06:30,23,11.8,11.81,11.8,11.81,29
20161001|2015-09-23 07:00,23,11.81,11.97,11.81,11.81,198
20161001|2015-09-23 07:30,23,11.8,11.85,11.78,11.83,63
20161001|2015-09-23 08:00,23,11.83,11.83,11.7,11.74,133
20161001|2015-09-23 08:30,23,11.74,11.74,11.69,11.7,143
20161001|2015-09-23 09:00,23,11.7,11.7,11.62,11.62,236
20161001|2015-09-23 09:30,23,11.63,11.68,11.63,11.64,180
20161001|2015-09-23 10:00,23,11.65,11.68,11.65,11.67,118
20161001|2015-09-23 10:30,23,11.67,11.74,11.64,11.74,72
20161001|2015-09-23 11:00,23,11.75,11.75,11.63,11.64,215
20161001|2015-09-23 11:30,23,11.64,11.65,11.6,11.62,416
20161001|2015-09-24 02:30,24,11.69,11.69,11.61,11.61,39
20161001|2015-09-24 03:00,24,11.66,11.66,11.66,11.66,2
20161001|2015-09-24 03:30,24,11.68,11.68,11.66,11.66,8
20161001|2015-09-24 04:00,24,11.66,11.66,11.66,11.66,5
20161001|2015-09-24 04:30,24,11.66,11.72,11.66,11.7,49
20161001|2015-09-24 06:00,24,11.68,11.7,11.68,11.7,82
20161001|2015-09-24 06:30,24,11.7,11.7,11.64,11.64,135
20161001|2015-09-24 07:00,24,11.64,11.65,11.55,11.6,829
20161001|2015-09-24 07:30,24,11.61,11.61,11.55,11.55,161
20161001|2015-09-24 08:00,24,11.55,11.63,11.54,11.6,402
20161001|2015-09-24 08:30,24,11.57,11.61,11.55,11.59,453
20161001|2015-09-24 09:00,24,11.6,11.75,11.6,11.65,239
20161001|2015-09-24 09:30,24,11.65,11.68,11.64,11.67,113
20161001|2015-09-24 10:00,24,11.64,11.71,11.64,11.68,235
20161001|2015-09-24 10:30,24,11.67,11.74,11.67,11.74,127
20161001|2015-09-24 11:00,24,11.75,11.81,11.75,11.81,200
20161001|2015-09-24 11:30,24,11.81,11.9,11.81,11.85,457
20161001|2015-09-25 02:30,25,12,12.08,12,12.06,123
20161001|2015-09-25 03:00,25,12.04,12.07,12.02,12.06,20
20161001|2015-09-25 03:30,25,12.03,12.03,12.03,12.03,1
20161001|2015-09-25 04:00,25,12.05,12.05,12.03,12.03,40
20161001|2015-09-25 05:30,25,12.08,12.16,12.08,12.15,50
20161001|2015-09-25 06:00,25,12.11,12.11,12.11,12.11,2
20161001|2015-09-25 07:00,25,12.16,12.2,12.12,12.19,73
20161001|2015-09-25 07:30,25,12.16,12.23,12.16,12.22,127
20161001|2015-09-25 08:00,25,12.25,12.31,12.2,12.21,188
20161001|2015-09-25 08:30,25,12.21,12.28,12.18,12.28,112
20161001|2015-09-25 09:00,25,12.28,12.33,12.28,12.32,103
20161001|2015-09-25 09:30,25,12.33,12.35,12.31,12.34,171
20161001|2015-09-25 10:00,25,12.34,12.39,12.34,12.38,53
20161001|2015-09-25 10:30,25,12.39,12.4,12.35,12.35,121
20161001|2015-09-25 11:00,25,12.39,12.39,12.34,12.37,43
20161001|2015-09-25 11:30,25,12.38,12.41,12.32,12.32,185
20161001|2015-09-28 02:30,28,12.38,12.38,12.33,12.35,33
20161001|2015-09-28 03:00,28,12.35,12.35,12.33,12.33,3
20161001|2015-09-28 03:30,28,12.36,12.36,12.34,12.34,11
20161001|2015-09-28 04:00,28,12.35,12.35,12.34,12.34,4
20161001|2015-09-28 04:30,28,12.33,12.33,12.3,12.3,15
20161001|2015-09-28 05:00,28,12.31,12.31,12.3,12.31,23
20161001|2015-09-28 06:00,28,12.3,12.3,12.3,12.3,3
20161001|2015-09-28 06:30,28,12.34,12.35,12.33,12.35,51
20161001|2015-09-28 07:00,28,12.38,12.38,12.32,12.36,71
20161001|2015-09-28 07:30,28,12.36,12.39,12.33,12.39,33
20161001|2015-09-28 08:00,28,12.39,12.41,12.34,12.34,39
20161001|2015-09-28 08:30,28,12.36,12.39,12.35,12.38,51
20161001|2015-09-28 09:00,28,12.33,12.33,12.25,12.29,20
20161001|2015-09-28 09:30,28,12.29,12.29,12.25,12.25,6
20161001|2015-09-28 10:00,28,12.36,12.36,12.36,12.36,1
20161001|2015-09-28 10:30,28,12.4,12.4,12.35,12.35,54
20161001|2015-09-28 11:00,28,12.4,12.41,12.39,12.41,269
20161001|2015-09-28 11:30,28,12.42,12.42,12.4,12.41,133
20161001|2015-09-29 02:30,29,12.29,12.33,12.2,12.31,283
20161001|2015-09-29 03:00,29,12.31,12.31,12.29,12.3,9
20161001|2015-09-29 04:00,29,12.27,12.27,12.27,12.27,20
20161001|2015-09-29 04:30,29,12.27,12.27,12.27,12.27,19
20161001|2015-09-29 05:00,29,12.3,12.32,12.29,12.32,32
20161001|2015-09-29 06:00,29,12.34,12.37,12.34,12.36,52
20161001|2015-09-29 06:30,29,12.38,12.38,12.38,12.38,10
20161001|2015-09-29 07:00,29,12.39,12.42,12.35,12.36,62
20161001|2015-09-29 07:30,29,12.42,12.42,12.36,12.36,45
20161001|2015-09-29 08:00,29,12.36,12.36,12.24,12.32,204
20161001|2015-09-29 08:30,29,12.31,12.31,12.21,12.28,177
20161001|2015-09-29 09:00,29,12.3,12.37,12.3,12.35,313
20161001|2015-09-29 09:30,29,12.33,12.39,12.33,12.39,46
20161001|2015-09-29 10:00,29,12.39,12.5,12.36,12.48,538
20161001|2015-09-29 10:30,29,12.5,12.52,12.49,12.52,299
20161001|2015-09-29 11:00,29,12.54,12.66,12.53,12.63,385
20161001|2015-09-29 11:30,29,12.66,12.69,12.41,12.41,952
20161001|2015-09-30 02:30,30,12.6,12.6,12.58,12.6,606
20161001|2015-09-30 03:00,30,12.62,12.65,12.62,12.65,9
20161001|2015-09-30 03:30,30,12.64,12.66,12.64,12.66,22
20161001|2015-09-30 04:00,30,12.67,12.76,12.67,12.76,53
20161001|2015-09-30 05:00,30,12.71,12.75,12.71,12.75,6
20161001|2015-09-30 05:30,30,12.72,12.72,12.72,12.72,14
20161001|2015-09-30 06:00,30,12.75,12.75,12.73,12.73,2
20161001|2015-09-30 06:30,30,12.74,12.75,12.74,12.75,50
20161001|2015-09-30 07:00,30,12.76,12.85,12.71,12.77,671
20161001|2015-09-30 07:30,30,12.77,12.8,12.76,12.8,225
20161001|2015-09-30 08:00,30,12.83,12.89,12.83,12.86,126
20161001|2015-09-30 08:30,30,12.84,12.9,12.82,12.88,327
20161001|2015-09-30 09:00,30,12.89,12.91,12.88,12.89,113
20161001|2015-09-30 09:30,30,12.89,12.92,12.89,12.91,192
20161001|2015-09-30 10:00,30,12.9,12.91,12.9,12.91,214
20161001|2015-09-30 10:30,30,12.91,12.93,12.86,12.87,151
20161001|2015-09-30 11:00,30,12.84,12.91,12.82,12.91,181
20161001|2015-09-30 11:30,30,12.89,12.91,12.81,12.81,199
20161001|2015-10-01 02:30,1,12.87,12.93,12.86,12.93,76
20161001|2015-10-01 03:00,1,12.9,12.93,12.9,12.92,38
20161001|2015-10-01 03:30,1,12.93,12.95,12.9,12.9,212
20161001|2015-10-01 04:00,1,12.95,12.95,12.94,12.95,40
20161001|2015-10-01 04:30,1,12.95,12.95,12.95,12.95,148
20161001|2015-10-01 05:00,1,12.96,12.96,12.96,12.96,54
20161001|2015-10-01 05:30,1,12.97,12.97,12.96,12.96,30
20161001|2015-10-01 06:00,1,12.96,12.96,12.96,12.96,15
20161001|2015-10-01 06:30,1,12.95,12.97,12.95,12.96,23
20161001|2015-10-01 07:00,1,12.96,12.96,12.93,12.96,203
20161001|2015-10-01 07:30,1,12.97,13.01,12.94,13.01,361
20161001|2015-10-01 08:00,1,13.01,13.02,12.99,12.99,217
20161001|2015-10-01 08:30,1,13.01,13.04,13.01,13.03,130
20161001|2015-10-01 09:00,1,13,13.05,12.99,13.02,215
20161001|2015-10-01 09:30,1,13.02,13.04,13.01,13.02,218
20161001|2015-10-01 10:00,1,13.03,13.05,13.02,13.04,16
20161001|2015-10-01 10:30,1,13.03,13.04,12.99,13.01,57
20161001|2015-10-01 11:00,1,12.99,13,12.99,13,102
20161001|2015-10-01 11:30,1,13.01,13.02,12.97,12.98,350
20161001|2015-10-02 02:30,2,13,13.06,13,13.06,108
20161001|2015-10-02 03:00,2,13.06,13.09,13.06,13.09,19
20161001|2015-10-02 03:30,2,13.08,13.09,13.06,13.09,24
20161001|2015-10-02 04:00,2,13.09,13.09,13.08,13.08,44
20161001|2015-10-02 04:30,2,13.08,13.08,13.08,13.08,4
20161001|2015-10-02 05:00,2,13.1,13.1,13.09,13.09,114
20161001|2015-10-02 05:30,2,13.1,13.16,13.1,13.14,29
20161001|2015-10-02 06:00,2,13.14,13.14,13.11,13.11,229
20161001|2015-10-02 06:30,2,13.15,13.17,13.14,13.17,104
20161001|2015-10-02 07:00,2,13.11,13.19,13.09,13.18,364
20161001|2015-10-02 07:30,2,13.19,13.2,13.17,13.17,420
20161001|2015-10-02 08:00,2,13.16,13.18,13.1,13.12,205
20161001|2015-10-02 08:30,2,13.12,13.12,13.09,13.11,273
20161001|2015-10-02 09:00,2,13.11,13.19,13.09,13.09,324
20161001|2015-10-02 09:30,2,13.1,13.17,13.08,13.16,145
20161001|2015-10-02 10:00,2,13.16,13.16,13.12,13.12,194
20161001|2015-10-02 10:30,2,13.11,13.15,13.11,13.15,36
20161001|2015-10-02 11:00,2,13.15,13.19,13.15,13.19,105
20161001|2015-10-02 11:30,2,13.19,13.25,13.18,13.22,348
20161001|2015-10-05 02:30,5,13.24,13.24,13.2,13.23,11
20161001|2015-10-05 03:00,5,13.24,13.24,13.24,13.24,5
20161001|2015-10-05 03:30,5,13.25,13.25,13.25,13.25,1
20161001|2015-10-05 04:00,5,13.25,13.25,13.25,13.25,16
20161001|2015-10-05 04:30,5,13.27,13.27,13.27,13.27,2
20161001|2015-10-05 05:30,5,13.27,13.28,13.27,13.28,43
20161001|2015-10-05 06:00,5,13.28,13.29,13.27,13.29,65
20161001|2015-10-05 06:30,5,13.29,13.29,13.28,13.29,26
20161001|2015-10-05 07:00,5,13.3,13.3,13.28,13.3,151
20161001|2015-10-05 07:30,5,13.3,13.33,13.3,13.33,298
20161001|2015-10-05 08:00,5,13.33,13.33,13.24,13.29,272
20161001|2015-10-05 08:30,5,13.3,13.32,13.28,13.31,332
20161001|2015-10-05 09:00,5,13.29,13.33,13.29,13.33,153
20161001|2015-10-05 09:30,5,13.34,13.36,13.34,13.34,209
20161001|2015-10-05 10:00,5,13.35,13.36,13.35,13.36,10
20161001|2015-10-05 10:30,5,13.36,13.4,13.36,13.4,139
20161001|2015-10-05 11:00,5,13.38,13.4,13.37,13.37,408
20161001|2015-10-05 11:30,5,13.39,13.44,13.39,13.43,520
20161001|2015-10-06 02:30,6,13.41,13.42,13.39,13.42,112
20161001|2015-10-06 03:00,6,13.43,13.44,13.43,13.44,24
20161001|2015-10-06 04:00,6,13.44,13.46,13.43,13.46,89
20161001|2015-10-06 04:30,6,13.45,13.46,13.45,13.46,22
20161001|2015-10-06 05:00,6,13.47,13.47,13.47,13.47,20
20161001|2015-10-06 05:30,6,13.47,13.47,13.47,13.47,5
20161001|2015-10-06 06:00,6,13.48,13.48,13.47,13.47,106
20161001|2015-10-06 06:30,6,13.47,13.47,13.46,13.46,235
20161001|2015-10-06 07:00,6,13.47,13.49,13.43,13.48,543
20161001|2015-10-06 07:30,6,13.45,13.46,13.35,13.37,562
20161001|2015-10-06 08:00,6,13.39,13.39,13.35,13.37,280
20161001|2015-10-06 08:30,6,13.37,13.41,13.36,13.41,551
20161001|2015-10-06 09:00,6,13.4,13.43,13.28,13.31,1401
20161001|2015-10-06 09:30,6,13.31,13.36,13.24,13.36,455
20161001|2015-10-06 10:30,6,13.38,13.38,13.35,13.38,87
20161001|2015-10-06 11:00,6,13.38,13.4,13.35,13.38,195
20161001|2015-10-06 11:30,6,13.38,13.43,13.36,13.37,741
20161001|2015-10-07 02:30,7,13.4,13.41,13.38,13.39,463
20161001|2015-10-07 03:00,7,13.4,13.4,13.4,13.4,32
20161001|2015-10-07 03:30,7,13.37,13.37,13.37,13.37,1
20161001|2015-10-07 04:00,7,13.36,13.36,13.35,13.35,3
20161001|2015-10-07 05:00,7,13.37,13.37,13.37,13.37,7
20161001|2015-10-07 05:30,7,13.36,13.36,13.36,13.36,1
20161001|2015-10-07 06:30,7,13.35,13.38,13.35,13.36,47
20161001|2015-10-07 07:00,7,13.41,13.43,13.35,13.43,900
20161001|2015-10-07 07:30,7,13.44,13.45,13.4,13.43,161
20161001|2015-10-07 08:00,7,13.44,13.45,13.42,13.43,8
20161001|2015-10-07 08:30,7,13.46,13.46,13.44,13.44,11
20161001|2015-10-07 09:00,7,13.45,13.48,13.45,13.48,108
20161001|2015-10-07 09:30,7,13.45,13.48,13.4,13.48,165
20161001|2015-10-07 10:00,7,13.46,13.48,13.42,13.48,231
20161001|2015-10-07 10:30,7,13.5,13.5,13.43,13.47,236
20161001|2015-10-07 11:00,7,13.45,13.51,13.45,13.51,252
20161001|2015-10-07 11:30,7,13.52,13.58,13.48,13.53,921
20161001|2015-10-08 02:30,8,13.47,13.48,13.45,13.47,23
20161001|2015-10-08 03:00,8,13.47,13.47,13.37,13.4,163
20161001|2015-10-08 03:30,8,13.39,13.42,13.37,13.42,17
20161001|2015-10-08 04:00,8,13.44,13.46,13.44,13.46,5
20161001|2015-10-08 05:00,8,13.43,13.46,13.43,13.46,4
20161001|2015-10-08 05:30,8,13.45,13.45,13.44,13.44,50
20161001|2015-10-08 06:00,8,13.42,13.42,13.35,13.35,174
20161001|2015-10-08 07:00,8,13.42,13.54,13.42,13.5,476
20161001|2015-10-08 07:30,8,13.53,13.53,13.49,13.51,7
20161001|2015-10-08 08:00,8,13.55,13.62,13.55,13.6,382
20161001|2015-10-08 08:30,8,13.59,13.6,13.49,13.49,247
20161001|2015-10-08 09:00,8,13.58,13.58,13.53,13.53,32
20161001|2015-10-08 09:30,8,13.53,13.54,13.51,13.53,246
20161001|2015-10-08 10:00,8,13.53,13.61,13.53,13.61,143
20161001|2015-10-08 10:30,8,13.58,13.59,13.57,13.57,86
20161001|2015-10-08 11:00,8,13.57,13.64,13.56,13.58,543
20161001|2015-10-08 11:30,8,13.59,13.64,13.58,13.6,411
20161001|2015-10-09 02:30,9,13.59,13.59,13.59,13.59,129
20161001|2015-10-09 03:00,9,13.6,13.63,13.6,13.63,20
20161001|2015-10-09 03:30,9,13.64,13.68,13.64,13.68,24
20161001|2015-10-09 04:00,9,13.66,13.66,13.66,13.66,4
20161001|2015-10-09 04:30,9,13.69,13.81,13.69,13.8,346
20161001|2015-10-09 05:00,9,13.78,13.78,13.78,13.78,2
20161001|2015-10-09 05:30,9,13.75,13.75,13.73,13.75,38
20161001|2015-10-09 07:00,9,13.79,13.83,13.78,13.81,150
20161001|2015-10-09 07:30,9,13.81,13.87,13.77,13.87,105
20161001|2015-10-09 08:00,9,13.86,13.88,13.81,13.87,401
20161001|2015-10-09 08:30,9,13.86,13.95,13.86,13.92,176
20161001|2015-10-09 09:00,9,13.92,14.01,13.86,13.95,1203
20161001|2015-10-09 09:30,9,13.93,14,13.9,14,555
20161001|2015-10-09 10:00,9,13.99,13.99,13.94,13.94,136
20161001|2015-10-09 10:30,9,13.94,13.94,13.9,13.94,199
20161001|2015-10-09 11:00,9,13.94,14.01,13.94,14,362
20161001|2015-10-09 11:30,9,13.99,14,13.81,13.82,553
20161001|2015-10-12 02:30,12,13.85,13.85,13.78,13.82,63
20161001|2015-10-12 04:00,12,13.87,13.87,13.85,13.85,55
20161001|2015-10-12 04:30,12,13.85,13.85,13.84,13.84,5
20161001|2015-10-12 05:30,12,13.86,13.86,13.86,13.86,1
20161001|2015-10-12 06:00,12,13.82,13.82,13.82,13.82,2
20161001|2015-10-12 06:30,12,13.84,13.84,13.84,13.84,50
20161001|2015-10-12 07:00,12,13.85,13.93,13.85,13.93,42
20161001|2015-10-12 07:30,12,13.91,13.91,13.86,13.87,27
20161001|2015-10-12 08:00,12,13.88,13.88,13.88,13.88,38
20161001|2015-10-12 08:30,12,13.89,13.93,13.89,13.92,34
20161001|2015-10-12 09:00,12,13.92,13.94,13.86,13.88,56
20161001|2015-10-12 09:30,12,13.85,13.85,13.66,13.75,101
20161001|2015-10-12 10:00,12,13.75,13.75,13.7,13.71,7
20161001|2015-10-12 10:30,12,13.88,13.92,13.88,13.92,21
20161001|2015-10-12 11:00,12,13.92,13.95,13.9,13.93,87
20161001|2015-10-12 11:30,12,13.9,13.99,13.84,13.96,924
20161001|2015-10-13 02:30,13,13.93,13.96,13.89,13.89,5
20161001|2015-10-13 03:00,13,13.91,13.91,13.87,13.87,4
20161001|2015-10-13 04:00,13,13.87,13.87,13.85,13.85,51
20161001|2015-10-13 04:30,13,13.84,13.84,13.83,13.83,8
20161001|2015-10-13 05:00,13,13.84,13.84,13.82,13.82,12
20161001|2015-10-13 05:30,13,13.82,13.82,13.81,13.82,33
20161001|2015-10-13 06:00,13,13.82,13.82,13.79,13.79,93
20161001|2015-10-13 06:30,13,13.78,13.84,13.76,13.84,74
20161001|2015-10-13 07:00,13,13.82,13.85,13.82,13.85,218
20161001|2015-10-13 07:30,13,13.87,13.89,13.85,13.89,143
20161001|2015-10-13 08:00,13,13.89,13.89,13.78,13.79,110
20161001|2015-10-13 08:30,13,13.76,13.79,13.67,13.79,332
20161001|2015-10-13 09:00,13,13.8,13.8,13.79,13.79,131
20161001|2015-10-13 09:30,13,13.76,13.77,13.68,13.68,31
20161001|2015-10-13 10:00,13,13.69,13.75,13.69,13.75,3
20161001|2015-10-13 10:30,13,13.76,13.76,13.64,13.67,134
20161001|2015-10-13 11:00,13,13.67,13.67,13.62,13.66,88
20161001|2015-10-13 11:30,13,13.66,13.7,13.58,13.64,790
20161001|2015-10-14 02:30,14,13.62,13.62,13.55,13.6,80
20161001|2015-10-14 04:30,14,13.64,13.65,13.64,13.65,37
20161001|2015-10-14 05:00,14,13.64,13.65,13.64,13.65,20
20161001|2015-10-14 06:00,14,13.64,13.68,13.64,13.66,19
20161001|2015-10-14 06:30,14,13.67,13.69,13.66,13.69,160
20161001|2015-10-14 07:00,14,13.71,13.78,13.68,13.69,614
20161001|2015-10-14 07:30,14,13.69,13.76,13.69,13.71,163
20161001|2015-10-14 08:00,14,13.71,13.74,13.67,13.67,239
20161001|2015-10-14 08:30,14,13.72,13.72,13.67,13.68,162
20161001|2015-10-14 09:00,14,13.72,13.72,13.72,13.72,3
20161001|2015-10-14 09:30,14,13.7,13.72,13.68,13.72,55
20161001|2015-10-14 10:00,14,13.72,13.77,13.71,13.77,27
20161001|2015-10-14 10:30,14,13.77,13.82,13.77,13.82,64
20161001|2015-10-14 11:00,14,13.82,13.84,13.73,13.73,157
20161001|2015-10-14 11:30,14,13.81,13.87,13.8,13.87,444
20161001|2015-10-15 02:30,15,13.97,13.97,13.9,13.93,147
20161001|2015-10-15 03:00,15,13.95,14,13.95,14,30
20161001|2015-10-15 03:30,15,13.96,13.96,13.96,13.96,4
20161001|2015-10-15 04:00,15,13.97,13.97,13.97,13.97,6
20161001|2015-10-15 04:30,15,13.98,13.98,13.97,13.98,12
20161001|2015-10-15 05:30,15,13.99,14,13.99,14,17
20161001|2015-10-15 06:00,15,14,14.01,13.99,13.99,87
20161001|2015-10-15 06:30,15,14.01,14.01,14.01,14.01,11
20161001|2015-10-15 07:00,15,14.01,14.04,13.93,13.96,516
20161001|2015-10-15 07:30,15,13.95,13.99,13.93,13.99,238
20161001|2015-10-15 08:00,15,13.97,13.97,13.9,13.91,111
20161001|2015-10-15 08:30,15,13.92,13.97,13.92,13.97,217
20161001|2015-10-15 09:00,15,13.97,13.97,13.69,13.7,252
20161001|2015-10-15 09:30,15,13.68,13.72,13.62,13.71,207
20161001|2015-10-15 10:00,15,13.74,13.74,13.74,13.74,11
20161001|2015-10-15 10:30,15,13.72,13.74,13.72,13.73,21
20161001|2015-10-15 11:00,15,13.75,13.89,13.75,13.84,86
20161001|2015-10-15 11:30,15,13.84,13.9,13.81,13.88,121
20161001|2015-10-16 02:30,16,13.87,13.94,13.84,13.84,13
20161001|2015-10-16 05:00,16,13.81,13.81,13.66,13.74,174
20161001|2015-10-16 05:30,16,13.73,13.76,13.73,13.75,15
20161001|2015-10-16 06:00,16,13.71,13.73,13.71,13.72,119
20161001|2015-10-16 06:30,16,13.68,13.72,13.68,13.72,9
20161001|2015-10-16 07:00,16,13.75,13.75,13.71,13.73,28
20161001|2015-10-16 07:30,16,13.75,13.81,13.74,13.74,274
20161001|2015-10-16 08:00,16,13.78,13.82,13.73,13.82,154
20161001|2015-10-16 08:30,16,13.82,13.89,13.78,13.78,272
20161001|2015-10-16 09:00,16,13.79,13.79,13.72,13.79,198
20161001|2015-10-16 09:30,16,13.84,13.93,13.8,13.93,145
20161001|2015-10-16 10:00,16,13.96,13.97,13.9,13.92,564
20161001|2015-10-16 10:30,16,13.89,13.94,13.89,13.94,86
20161001|2015-10-16 11:00,16,13.93,13.94,13.88,13.92,237
20161001|2015-10-16 11:30,16,13.93,13.97,13.91,13.97,146
20161001|2015-10-19 02:30,19,13.95,13.96,13.87,13.96,87
20161001|2015-10-19 03:00,19,13.96,14.02,13.96,14.02,140
20161001|2015-10-19 04:00,19,14.02,14.02,14.02,14.02,33
20161001|2015-10-19 04:30,19,13.91,13.91,13.91,13.91,1
20161001|2015-10-19 05:00,19,13.96,13.96,13.96,13.96,1
20161001|2015-10-19 06:00,19,13.99,14.03,13.99,14.03,26
20161001|2015-10-19 06:30,19,13.96,14.02,13.95,14.02,208
20161001|2015-10-19 07:00,19,13.99,14.02,13.96,13.99,388
20161001|2015-10-19 07:30,19,13.95,13.96,13.94,13.94,160
20161001|2015-10-19 08:00,19,13.92,13.92,13.88,13.92,57
20161001|2015-10-19 08:30,19,13.88,13.93,13.85,13.93,111
20161001|2015-10-19 09:00,19,13.93,13.97,13.93,13.93,86
20161001|2015-10-19 09:30,19,13.92,13.94,13.9,13.94,58
20161001|2015-10-19 10:00,19,13.94,13.97,13.93,13.93,160
20161001|2015-10-19 10:30,19,13.93,13.98,13.92,13.96,47
20161001|2015-10-19 11:00,19,13.98,13.99,13.97,13.98,43
20161001|2015-10-19 11:30,19,14.02,14.03,13.95,13.97,299
20161001|2015-10-20 02:30,20,14.03,14.03,13.94,13.94,15
20161001|2015-10-20 03:00,20,13.95,13.95,13.92,13.92,6
20161001|2015-10-20 04:30,20,13.93,13.93,13.93,13.93,9
20161001|2015-10-20 05:30,20,13.93,13.93,13.91,13.91,6
20161001|2015-10-20 06:00,20,13.93,13.93,13.93,13.93,7
20161001|2015-10-20 06:30,20,13.95,13.95,13.92,13.93,209
20161001|2015-10-20 07:00,20,13.98,13.98,13.95,13.95,7
20161001|2015-10-20 07:30,20,13.96,13.97,13.93,13.95,319
20161001|2015-10-20 08:00,20,13.96,14,13.96,13.97,85
20161001|2015-10-20 08:30,20,13.99,13.99,13.91,13.91,53
20161001|2015-10-20 09:00,20,13.91,13.91,13.85,13.85,43
20161001|2015-10-20 09:30,20,13.87,13.87,13.86,13.86,22
20161001|2015-10-20 10:00,20,13.86,13.86,13.83,13.85,73
20161001|2015-10-20 10:30,20,13.87,13.87,13.74,13.76,346
20161001|2015-10-20 11:00,20,13.75,13.75,13.73,13.73,19
20161001|2015-10-20 11:30,20,13.78,13.83,13.76,13.82,483
20161001|2015-10-21 02:30,21,13.79,13.83,13.79,13.81,502
20161001|2015-10-21 03:00,21,13.81,13.84,13.81,13.82,15
20161001|2015-10-21 03:30,21,13.83,13.83,13.82,13.83,6
20161001|2015-10-21 04:00,21,13.83,13.83,13.81,13.81,22
20161001|2015-10-21 04:30,21,13.82,13.82,13.8,13.8,48
20161001|2015-10-21 05:00,21,13.81,13.82,13.81,13.82,18
20161001|2015-10-21 05:30,21,13.82,13.82,13.81,13.81,5
20161001|2015-10-21 06:00,21,13.8,13.8,13.8,13.8,117
20161001|2015-10-21 06:30,21,13.8,13.8,13.71,13.71,104
20161001|2015-10-21 07:00,21,13.77,13.82,13.77,13.81,159
20161001|2015-10-21 07:30,21,13.82,13.86,13.79,13.82,1527
20161001|2015-10-21 08:00,21,13.83,13.86,13.82,13.83,290
20161001|2015-10-21 08:30,21,13.83,13.85,13.77,13.77,441
20161001|2015-10-21 09:00,21,13.76,13.76,13.7,13.7,84
20161001|2015-10-21 09:30,21,13.74,13.81,13.74,13.81,19
20161001|2015-10-21 10:30,21,13.77,13.87,13.77,13.86,225
20161001|2015-10-21 11:00,21,13.86,13.88,13.85,13.85,88
20161001|2015-10-21 11:30,21,13.87,13.88,13.82,13.85,435
20161001|2015-10-22 02:30,22,13.83,13.96,13.83,13.96,50
20161001|2015-10-22 03:00,22,13.96,13.97,13.96,13.96,25
20161001|2015-10-22 03:30,22,13.94,13.94,13.94,13.94,5
20161001|2015-10-22 04:00,22,13.95,13.97,13.86,13.95,178
20161001|2015-10-22 04:30,22,13.92,13.97,13.92,13.97,13
20161001|2015-10-22 05:00,22,13.99,13.99,13.86,13.86,222
20161001|2015-10-22 05:30,22,13.9,13.9,13.89,13.89,70
20161001|2015-10-22 06:00,22,13.85,13.91,13.85,13.9,360
20161001|2015-10-22 06:30,22,13.9,13.93,13.89,13.9,625
20161001|2015-10-22 07:00,22,13.92,13.94,13.89,13.9,675
20161001|2015-10-22 07:30,22,13.9,13.92,13.88,13.9,311
20161001|2015-10-22 08:00,22,13.9,13.92,13.88,13.92,290
20161001|2015-10-22 08:30,22,13.92,13.95,13.88,13.88,25
20161001|2015-10-22 09:00,22,13.94,13.95,13.92,13.92,83
20161001|2015-10-22 09:30,22,13.92,13.96,13.88,13.96,195
20161001|2015-10-22 10:00,22,13.97,13.98,13.91,13.93,293
20161001|2015-10-22 10:30,22,13.95,13.99,13.9,13.93,664
20161001|2015-10-22 11:00,22,13.95,13.97,13.93,13.97,437
20161001|2015-10-22 11:30,22,13.95,14.01,13.95,14.01,538
20161001|2015-10-23 02:30,23,14.02,14.02,13.96,14,101
20161001|2015-10-23 03:00,23,14.03,14.04,14.03,14.04,30
20161001|2015-10-23 03:30,23,14.04,14.05,14.04,14.04,158
20161001|2015-10-23 04:00,23,14.05,14.06,14.05,14.06,54
20161001|2015-10-23 04:30,23,14.07,14.07,14.05,14.05,22
20161001|2015-10-23 05:30,23,14.04,14.04,14.01,14.02,208
20161001|2015-10-23 06:00,23,14.01,14.03,14,14,190
20161001|2015-10-23 06:30,23,14.01,14.05,14.01,14.05,99
20161001|2015-10-23 07:00,23,14.05,14.05,14,14.01,52
20161001|2015-10-23 07:30,23,13.96,14,13.94,13.96,232
20161001|2015-10-23 08:00,23,13.96,13.97,13.9,13.91,62
20161001|2015-10-23 08:30,23,13.93,13.96,13.92,13.95,45
20161001|2015-10-23 09:00,23,13.95,13.95,13.86,13.9,535
20161001|2015-10-23 09:30,23,13.91,13.91,13.72,13.78,202
20161001|2015-10-23 10:00,23,13.78,13.85,13.74,13.82,143
20161001|2015-10-23 10:30,23,13.81,13.86,13.8,13.84,130
20161001|2015-10-23 11:00,23,13.88,13.88,13.82,13.83,50
20161001|2015-10-23 11:30,23,13.81,13.85,13.76,13.76,297
20161001|2015-10-26 03:30,26,13.79,13.79,13.67,13.72,73
20161001|2015-10-26 04:00,26,13.73,13.74,13.73,13.74,4
20161001|2015-10-26 05:00,26,13.83,13.83,13.83,13.83,1
20161001|2015-10-26 06:00,26,13.81,13.81,13.79,13.79,10
20161001|2015-10-26 06:30,26,13.82,13.99,13.82,13.99,115
20161001|2015-10-26 07:00,26,13.93,13.96,13.86,13.88,93
20161001|2015-10-26 07:30,26,13.95,13.95,13.92,13.92,44
20161001|2015-10-26 08:00,26,13.97,13.99,13.96,13.98,9
20161001|2015-10-26 08:30,26,13.98,14.01,13.91,14,125
20161001|2015-10-26 09:00,26,14,14.02,13.92,13.98,61
20161001|2015-10-26 09:30,26,13.99,13.99,13.91,13.91,37
20161001|2015-10-26 10:00,26,13.92,13.99,13.9,13.9,69
20161001|2015-10-26 10:30,26,13.9,13.99,13.9,13.96,19
20161001|2015-10-26 11:00,26,13.96,13.96,13.93,13.95,25
20161001|2015-10-26 11:30,26,13.97,14.04,13.96,13.96,341
20161001|2015-10-27 03:30,27,14.05,14.05,14,14,431
20161001|2015-10-27 04:00,27,14,14,13.9,13.98,35
20161001|2015-10-27 04:30,27,14,14.04,14,14.04,9
20161001|2015-10-27 05:00,27,14.04,14.05,14.04,14.05,2
20161001|2015-10-27 05:30,27,14.05,14.06,14,14,9
20161001|2015-10-27 06:00,27,13.98,13.98,13.93,13.95,113
20161001|2015-10-27 06:30,27,13.96,13.99,13.94,13.99,49
20161001|2015-10-27 07:00,27,14.01,14.01,13.95,13.99,46
20161001|2015-10-27 07:30,27,13.98,14,13.95,13.97,84
20161001|2015-10-27 08:00,27,13.96,13.99,13.95,13.99,337
20161001|2015-10-27 08:30,27,13.99,13.99,13.96,13.98,155
20161001|2015-10-27 09:00,27,13.98,14,13.98,13.99,30
20161001|2015-10-27 09:30,27,13.99,14.05,13.99,14.05,30
20161001|2015-10-27 10:00,27,14.04,14.06,14.04,14.06,114
20161001|2015-10-27 10:30,27,14.03,14.03,13.98,14.01,351
20161001|2015-10-27 11:00,27,14.01,14.04,13.96,14,35
20161001|2015-10-27 11:30,27,13.97,13.97,13.86,13.92,403
20161001|2015-10-28 03:30,28,13.91,13.92,13.88,13.88,78
20161001|2015-10-28 04:00,28,13.88,13.88,13.88,13.88,1
20161001|2015-10-28 05:00,28,13.88,13.88,13.88,13.88,6
20161001|2015-10-28 05:30,28,13.89,13.89,13.89,13.89,1
20161001|2015-10-28 06:30,28,13.9,14.03,13.9,13.96,95
20161001|2015-10-28 07:00,28,13.99,14.01,13.98,14.01,229
20161001|2015-10-28 07:30,28,14.02,14.08,14.02,14.08,298
20161001|2015-10-28 08:00,28,14.08,14.09,14.04,14.04,85
20161001|2015-10-28 08:30,28,14.05,14.1,13.96,14.02,808
20161001|2015-10-28 09:00,28,14.05,14.08,14.03,14.06,89
20161001|2015-10-28 09:30,28,14.05,14.07,14.04,14.04,197
20161001|2015-10-28 10:00,28,14.09,14.12,14.08,14.1,390
20161001|2015-10-28 10:30,28,14.07,14.09,14.06,14.09,108
20161001|2015-10-28 11:00,28,14.06,14.1,14.06,14.09,12
20161001|2015-10-28 11:30,28,14.11,14.12,14.05,14.09,266
20161001|2015-10-29 03:30,29,14.1,14.11,13.99,14,111
20161001|2015-10-29 04:00,29,13.99,14.05,13.99,14.03,34
20161001|2015-10-29 04:30,29,14.02,14.03,13.99,13.99,47
20161001|2015-10-29 05:00,29,13.99,13.99,13.98,13.98,4
20161001|2015-10-29 05:30,29,14,14.01,13.99,13.99,29
20161001|2015-10-29 06:00,29,13.99,13.99,13.99,13.99,4
20161001|2015-10-29 06:30,29,14,14,13.89,13.9,307
20161001|2015-10-29 07:00,29,13.91,13.95,13.89,13.94,265
20161001|2015-10-29 07:30,29,13.97,13.97,13.91,13.96,90
20161001|2015-10-29 08:00,29,13.95,14.01,13.95,13.98,49
20161001|2015-10-29 08:30,29,14.04,14.08,14,14.02,122
20161001|2015-10-29 09:00,29,14.01,14.01,13.96,13.97,150
20161001|2015-10-29 09:30,29,13.95,13.99,13.95,13.99,29
20161001|2015-10-29 10:00,29,13.98,14.02,13.98,14.01,12
20161001|2015-10-29 10:30,29,14.02,14.06,14.02,14.06,56
20161001|2015-10-29 11:00,29,14.07,14.07,14.02,14.02,15
20161001|2015-10-29 11:30,29,14,14.02,13.95,13.96,264
20161001|2015-10-30 03:30,30,14.01,14.09,14.01,14.05,78
20161001|2015-10-30 04:30,30,14.05,14.06,14.05,14.06,6
20161001|2015-10-30 05:30,30,14.01,14.01,14.01,14.01,2
20161001|2015-10-30 06:00,30,14.03,14.03,14.03,14.03,20
20161001|2015-10-30 06:30,30,14.02,14.03,14.02,14.03,65
20161001|2015-10-30 07:00,30,14.05,14.05,14.03,14.04,4
20161001|2015-10-30 07:30,30,14.04,14.05,13.97,13.99,12
20161001|2015-10-30 08:00,30,14.01,14.05,14.01,14.05,10
20161001|2015-10-30 08:30,30,14.05,14.06,14,14.01,93
20161001|2015-10-30 09:00,30,14.01,14.01,14,14,5
20161001|2015-10-30 09:30,30,14,14.03,14,14.03,2
20161001|2015-10-30 10:00,30,14.05,14.07,14.02,14.04,32
20161001|2015-10-30 10:30,30,14,14,13.89,13.92,52
20161001|2015-10-30 11:00,30,13.92,13.92,13.82,13.92,206
20161001|2015-10-30 11:30,30,13.88,14.01,13.83,13.98,247
20161001|2015-11-02 02:30,2,13.94,14.09,13.94,14.09,21
20161001|2015-11-02 03:00,2,14.09,14.09,14.09,14.09,6
20161001|2015-11-02 03:30,2,14.08,14.1,14.07,14.1,27
20161001|2015-11-02 04:00,2,14.1,14.1,14.1,14.1,1
20161001|2015-11-02 05:30,2,14.08,14.08,14.08,14.08,3
20161001|2015-11-02 06:00,2,14.06,14.06,14.06,14.06,8
20161001|2015-11-02 06:30,2,14.09,14.1,14.09,14.1,5
20161001|2015-11-02 07:00,2,14.09,14.15,14.09,14.15,129
20161001|2015-11-02 07:30,2,14.13,14.14,14.11,14.14,92
20161001|2015-11-02 08:00,2,14.14,14.17,14.13,14.16,163
20161001|2015-11-02 08:30,2,14.17,14.17,14.14,14.14,31
20161001|2015-11-02 09:00,2,14.17,14.2,14.17,14.2,47
20161001|2015-11-02 09:30,2,14.2,14.26,14.2,14.26,361
20161001|2015-11-02 10:00,2,14.25,14.26,14.21,14.26,118
20161001|2015-11-02 10:30,2,14.26,14.27,14.23,14.23,40
20161001|2015-11-02 11:00,2,14.24,14.31,14.24,14.31,295
20161001|2015-11-02 11:30,2,14.32,14.46,14.31,14.41,739
20161001|2015-11-03 02:30,3,14.38,14.4,14.3,14.31,367
20161001|2015-11-03 03:00,3,14.3,14.35,14.29,14.35,130
20161001|2015-11-03 03:30,3,14.35,14.42,14.35,14.39,156
20161001|2015-11-03 04:00,3,14.39,14.49,14.39,14.47,654
20161001|2015-11-03 04:30,3,14.45,14.46,14.37,14.37,67
20161001|2015-11-03 05:00,3,14.39,14.41,14.37,14.39,250
20161001|2015-11-03 05:30,3,14.36,14.41,14.32,14.41,81
20161001|2015-11-03 06:00,3,14.42,14.45,14.42,14.45,204
20161001|2015-11-03 06:30,3,14.45,14.5,14.42,14.48,267
20161001|2015-11-03 07:00,3,14.47,14.58,14.46,14.53,813
20161001|2015-11-03 07:30,3,14.53,14.54,14.46,14.49,400
20161001|2015-11-03 08:00,3,14.48,14.53,14.48,14.52,234
20161001|2015-11-03 08:30,3,14.54,14.58,14.46,14.5,229
20161001|2015-11-03 09:00,3,14.5,14.56,14.49,14.53,123
20161001|2015-11-03 09:30,3,14.55,14.57,14.52,14.55,30
20161001|2015-11-03 10:00,3,14.55,14.57,14.54,14.57,76
20161001|2015-11-03 10:30,3,14.56,14.58,14.52,14.55,95
20161001|2015-11-03 11:00,3,14.57,14.58,14.56,14.56,193
20161001|2015-11-03 11:30,3,14.56,14.66,14.55,14.66,638
20161001|2015-11-04 02:30,4,14.65,14.65,14.59,14.61,319
20161001|2015-11-04 03:00,4,14.6,14.63,14.6,14.63,87
20161001|2015-11-04 03:30,4,14.64,14.64,14.58,14.58,12
20161001|2015-11-04 04:00,4,14.58,14.58,14.55,14.55,24
20161001|2015-11-04 04:30,4,14.54,14.54,14.54,14.54,3
20161001|2015-11-04 05:00,4,14.55,14.56,14.51,14.56,145
20161001|2015-11-04 05:30,4,14.56,14.59,14.56,14.58,176
20161001|2015-11-04 06:00,4,14.57,14.58,14.4,14.43,1003
20161001|2015-11-04 06:30,4,14.44,14.51,14.44,14.49,111
20161001|2015-11-04 07:00,4,14.5,14.58,14.5,14.55,124
20161001|2015-11-04 07:30,4,14.58,14.58,14.38,14.38,515
20161001|2015-11-04 08:00,4,14.37,14.39,14.08,14.29,469
20161001|2015-11-04 08:30,4,14.27,14.28,14.13,14.22,278
20161001|2015-11-04 09:00,4,14.19,14.24,14.12,14.15,309
20161001|2015-11-04 09:30,4,14.14,14.22,14.14,14.19,189
20161001|2015-11-04 10:00,4,14.19,14.21,14.17,14.17,101
20161001|2015-11-04 10:30,4,14.16,14.19,14.12,14.14,410
20161001|2015-11-04 11:00,4,14.17,14.18,14.09,14.11,391
20161001|2015-11-04 11:30,4,14.12,14.22,14.06,14.12,595
20161001|2015-11-05 02:30,5,14.14,14.14,13.98,14.04,575
20161001|2015-11-05 03:00,5,14.06,14.16,14.06,14.11,56
20161001|2015-11-05 03:30,5,14.1,14.1,14.01,14.01,16
20161001|2015-11-05 04:00,5,14.08,14.11,14.06,14.11,87
20161001|2015-11-05 04:30,5,14.12,14.13,14.12,14.12,23
20161001|2015-11-05 05:00,5,14.1,14.15,14.09,14.12,28
20161001|2015-11-05 05:30,5,14.16,14.19,14.14,14.14,165
20161001|2015-11-05 06:00,5,14.16,14.16,14.16,14.16,2
20161001|2015-11-05 06:30,5,14.16,14.31,14.16,14.28,328
20161001|2015-11-05 07:00,5,14.26,14.37,14.26,14.33,59
20161001|2015-11-05 07:30,5,14.34,14.35,14.25,14.26,73
20161001|2015-11-05 08:00,5,14.27,14.28,14.26,14.28,49
20161001|2015-11-05 08:30,5,14.3,14.36,14.3,14.35,64
20161001|2015-11-05 09:00,5,14.32,14.32,14.13,14.15,812
20161001|2015-11-05 09:30,5,14.15,14.17,14.03,14.08,93
20161001|2015-11-05 10:00,5,14.1,14.17,14.08,14.17,62
20161001|2015-11-05 10:30,5,14.18,14.21,14.18,14.21,21
20161001|2015-11-05 11:00,5,14.22,14.24,14.13,14.15,25
20161001|2015-11-05 11:30,5,14.21,14.24,14.13,14.14,175
20161001|2015-11-06 02:30,6,14.23,14.27,14.17,14.21,57
20161001|2015-11-06 03:00,6,14.23,14.24,14.23,14.24,23
20161001|2015-11-06 04:00,6,14.24,14.26,14.24,14.26,14
20161001|2015-11-06 04:30,6,14.27,14.28,14.27,14.28,10
20161001|2015-11-06 05:00,6,14.29,14.29,14.23,14.23,61
20161001|2015-11-06 06:00,6,14.17,14.17,14.07,14.07,89
20161001|2015-11-06 06:30,6,14.1,14.16,14.1,14.13,14
20161001|2015-11-06 07:00,6,14.19,14.22,14.13,14.22,26
20161001|2015-11-06 07:30,6,14.15,14.15,14.05,14.1,43
20161001|2015-11-06 08:00,6,14.08,14.08,14,14.04,192
20161001|2015-11-06 08:30,6,14.05,14.05,13.9,13.92,289
20161001|2015-11-06 09:00,6,13.92,13.95,13.85,13.91,296
20161001|2015-11-06 09:30,6,13.88,14.03,13.88,13.98,70
20161001|2015-11-06 10:00,6,14.01,14.02,13.98,14.01,100
20161001|2015-11-06 10:30,6,14.05,14.11,14.05,14.08,57
20161001|2015-11-06 11:00,6,14.01,14.05,13.99,13.99,11
20161001|2015-11-06 11:30,6,14,14.02,13.91,13.95,332
20161001|2015-11-09 02:30,9,13.87,13.87,13.77,13.77,144
20161001|2015-11-09 03:00,9,13.75,13.78,13.75,13.78,5
20161001|2015-11-09 03:30,9,13.79,13.8,13.79,13.8,27
20161001|2015-11-09 04:00,9,13.81,13.82,13.79,13.82,30
20161001|2015-11-09 04:30,9,13.82,13.86,13.82,13.86,139
20161001|2015-11-09 05:00,9,13.85,13.85,13.81,13.81,21
20161001|2015-11-09 06:00,9,13.8,13.8,13.79,13.79,6
20161001|2015-11-09 06:30,9,13.73,13.73,13.72,13.72,8
20161001|2015-11-09 07:00,9,13.8,13.85,13.78,13.78,26
20161001|2015-11-09 07:30,9,13.78,13.78,13.67,13.68,92
20161001|2015-11-09 08:00,9,13.66,13.66,13.63,13.65,167
20161001|2015-11-09 08:30,9,13.65,13.7,13.64,13.7,82
20161001|2015-11-09 09:00,9,13.67,13.69,13.6,13.61,312
20161001|2015-11-09 09:30,9,13.62,13.62,13.55,13.59,149
20161001|2015-11-09 10:00,9,13.59,13.59,13.53,13.55,280
20161001|2015-11-09 10:30,9,13.56,13.57,13.55,13.56,86
20161001|2015-11-09 11:00,9,13.56,13.56,13.53,13.53,208
20161001|2015-11-09 11:30,9,13.54,13.62,13.49,13.62,726
20161001|2015-11-10 02:30,10,13.6,13.63,13.54,13.56,34
20161001|2015-11-10 03:00,10,13.59,13.59,13.59,13.59,9
20161001|2015-11-10 03:30,10,13.61,13.61,13.61,13.61,8
20161001|2015-11-10 04:00,10,13.61,13.65,13.61,13.65,29
20161001|2015-11-10 04:30,10,13.66,13.77,13.66,13.66,33
20161001|2015-11-10 05:00,10,13.63,13.65,13.63,13.65,10
20161001|2015-11-10 05:30,10,13.67,13.7,13.67,13.68,54
20161001|2015-11-10 06:30,10,13.7,13.7,13.7,13.7,1
20161001|2015-11-10 07:00,10,13.69,13.86,13.64,13.83,351
20161001|2015-11-10 07:30,10,13.82,13.89,13.82,13.86,209
20161001|2015-11-10 08:00,10,13.87,14,13.87,13.96,279
20161001|2015-11-10 08:30,10,13.98,14.12,13.98,14.09,503
20161001|2015-11-10 09:00,10,14.09,14.25,14.09,14.18,309
20161001|2015-11-10 09:30,10,14.22,14.22,14.1,14.11,50
20161001|2015-11-10 10:00,10,14.11,14.17,14.1,14.15,125
20161001|2015-11-10 10:30,10,14.15,14.16,14.1,14.13,317
20161001|2015-11-10 11:00,10,14.12,14.21,14.12,14.16,269
20161001|2015-11-10 11:30,10,14.19,14.24,14.1,14.12,569
20161001|2015-11-11 02:30,11,14.2,14.41,14.2,14.27,347
20161001|2015-11-11 03:00,11,14.23,14.32,14.17,14.32,266
20161001|2015-11-11 03:30,11,14.31,14.32,14.26,14.27,131
20161001|2015-11-11 04:00,11,14.27,14.3,14.27,14.28,12
20161001|2015-11-11 04:30,11,14.28,14.29,14.28,14.29,7
20161001|2015-11-11 05:00,11,14.26,14.27,14.21,14.21,38
20161001|2015-11-11 05:30,11,14.22,14.22,14.22,14.22,10
20161001|2015-11-11 06:00,11,14.2,14.21,14.2,14.21,22
20161001|2015-11-11 06:30,11,14.24,14.24,14.24,14.24,10
20161001|2015-11-11 07:00,11,14.24,14.35,14.24,14.35,21
20161001|2015-11-11 07:30,11,14.35,14.4,14.27,14.35,93
20161001|2015-11-11 08:00,11,14.31,14.41,14.29,14.36,52
20161001|2015-11-11 08:30,11,14.36,14.36,14.21,14.25,124
20161001|2015-11-11 09:00,11,14.25,14.25,14.15,14.2,171
20161001|2015-11-11 09:30,11,14.22,14.26,14.07,14.1,304
20161001|2015-11-11 10:00,11,14.11,14.15,14.09,14.12,116
20161001|2015-11-11 10:30,11,14.17,14.29,14.17,14.17,87
20161001|2015-11-11 11:00,11,14.2,14.21,14.2,14.21,20
20161001|2015-11-11 11:30,11,14.21,14.21,14.07,14.13,166
20161001|2015-11-12 02:30,12,14.11,14.15,14.06,14.15,28
20161001|2015-11-12 03:00,12,14.16,14.16,14.15,14.15,33
20161001|2015-11-12 03:30,12,14.15,14.2,14.15,14.19,12
20161001|2015-11-12 04:00,12,14.16,14.16,14.15,14.15,2
20161001|2015-11-12 04:30,12,14.13,14.14,14.13,14.14,5
20161001|2015-11-12 06:00,12,14.15,14.16,14.13,14.13,64
20161001|2015-11-12 06:30,12,14.17,14.21,14.14,14.16,28
20161001|2015-11-12 07:00,12,14.13,14.21,14.11,14.2,87
20161001|2015-11-12 07:30,12,14.22,14.23,14.18,14.23,262
20161001|2015-11-12 08:00,12,14.23,14.24,14.07,14.17,103
20161001|2015-11-12 08:30,12,14.21,14.23,14.18,14.22,99
20161001|2015-11-12 09:00,12,14.25,14.27,14.1,14.21,265
20161001|2015-11-12 09:30,12,14.21,14.23,14.18,14.22,38
20161001|2015-11-12 10:00,12,14.21,14.22,14.17,14.17,17
20161001|2015-11-12 10:30,12,14.18,14.2,14.14,14.18,96
20161001|2015-11-12 11:00,12,14.2,14.28,14.17,14.25,110
20161001|2015-11-12 11:30,12,14.26,14.35,14.24,14.33,479
20161001|2015-11-13 02:30,13,14.27,14.3,14.27,14.3,48
20161001|2015-11-13 03:00,13,14.27,14.27,14.23,14.23,8
20161001|2015-11-13 03:30,13,14.27,14.27,14.27,14.27,3
20161001|2015-11-13 04:00,13,14.27,14.27,14.27,14.27,1
20161001|2015-11-13 05:00,13,14.34,14.34,14.34,14.34,2
20161001|2015-11-13 05:30,13,14.32,14.32,14.32,14.32,1
20161001|2015-11-13 06:30,13,14.35,14.39,14.34,14.37,22
20161001|2015-11-13 07:00,13,14.38,14.47,14.36,14.47,279
20161001|2015-11-13 07:30,13,14.47,14.5,14.4,14.4,208
20161001|2015-11-13 08:00,13,14.45,14.47,14.44,14.44,300
20161001|2015-11-13 08:30,13,14.44,14.44,14.41,14.42,98
20161001|2015-11-13 09:00,13,14.45,14.45,14.35,14.39,21
20161001|2015-11-13 09:30,13,14.33,14.44,14.28,14.44,54
20161001|2015-11-13 10:00,13,14.44,14.46,14.39,14.44,152
20161001|2015-11-13 10:30,13,14.41,14.43,14.34,14.38,86
20161001|2015-11-13 11:00,13,14.38,14.43,14.36,14.36,29
20161001|2015-11-13 11:30,13,14.39,14.42,14.35,14.37,210
20161001|2015-11-16 02:30,16,14.37,14.37,14.26,14.26,67
20161001|2015-11-16 03:00,16,14.26,14.32,14.26,14.32,10
20161001|2015-11-16 03:30,16,14.43,14.43,14.43,14.43,2
20161001|2015-11-16 04:30,16,14.39,14.4,14.39,14.4,33
20161001|2015-11-16 05:00,16,14.37,14.37,14.33,14.33,28
20161001|2015-11-16 06:30,16,14.32,14.35,14.32,14.35,168
20161001|2015-11-16 07:00,16,14.35,14.39,14.34,14.35,48
20161001|2015-11-16 07:30,16,14.37,14.5,14.36,14.36,63
20161001|2015-11-16 08:00,16,14.38,14.38,14.24,14.27,32
20161001|2015-11-16 08:30,16,14.29,14.32,14.23,14.3,32
20161001|2015-11-16 09:00,16,14.34,14.37,14.25,14.31,7
20161001|2015-11-16 09:30,16,14.35,14.42,14.35,14.41,91
20161001|2015-11-16 10:00,16,14.42,14.42,14.4,14.42,24
20161001|2015-11-16 10:30,16,14.42,14.51,14.42,14.45,187
20161001|2015-11-16 11:00,16,14.41,14.43,14.4,14.43,35
20161001|2015-11-16 11:30,16,14.47,14.53,14.45,14.52,521
20161001|2015-11-17 02:30,17,14.49,14.49,14.33,14.4,412
20161001|2015-11-17 03:00,17,14.38,14.4,14.37,14.4,103
20161001|2015-11-17 03:30,17,14.42,14.42,14.38,14.4,37
20161001|2015-11-17 04:00,17,14.38,14.41,14.38,14.41,3
20161001|2015-11-17 04:30,17,14.41,14.41,14.41,14.41,14
20161001|2015-11-17 05:00,17,14.42,14.43,14.42,14.43,2
20161001|2015-11-17 06:00,17,14.37,14.37,14.35,14.37,34
20161001|2015-11-17 06:30,17,14.37,14.42,14.37,14.38,19
20161001|2015-11-17 07:00,17,14.35,14.35,14.15,14.2,111
20161001|2015-11-17 07:30,17,14.2,14.26,14.18,14.2,30
20161001|2015-11-17 08:00,17,14.22,14.22,14.2,14.22,6
20161001|2015-11-17 08:30,17,14.22,14.25,14.19,14.21,37
20161001|2015-11-17 09:00,17,14.23,14.27,14.12,14.12,103
20161001|2015-11-17 09:30,17,14.09,14.14,14.09,14.12,46
20161001|2015-11-17 10:00,17,14.1,14.1,14.03,14.06,46
20161001|2015-11-17 10:30,17,14.05,14.12,14.05,14.06,94
20161001|2015-11-17 11:00,17,14.07,14.18,14,14.14,244
20161001|2015-11-17 11:30,17,14.15,14.2,14.15,14.17,321
20161001|2015-11-18 02:30,18,14.06,14.06,13.94,13.95,253
20161001|2015-11-18 03:00,18,13.97,13.97,13.92,13.96,47
20161001|2015-11-18 03:30,18,13.94,13.97,13.94,13.95,13
20161001|2015-11-18 04:00,18,13.94,13.94,13.85,13.89,82
20161001|2015-11-18 04:30,18,13.88,13.93,13.87,13.87,119
20161001|2015-11-18 05:00,18,13.89,13.89,13.88,13.89,29
20161001|2015-11-18 06:00,18,13.89,13.94,13.89,13.94,44
20161001|2015-11-18 06:30,18,13.93,13.95,13.93,13.94,22
20161001|2015-11-18 07:00,18,13.95,13.95,13.82,13.89,87
20161001|2015-11-18 07:30,18,13.85,13.85,13.8,13.81,90
20161001|2015-11-18 08:00,18,13.81,13.87,13.78,13.86,318
20161001|2015-11-18 08:30,18,13.87,13.96,13.82,13.91,115
20161001|2015-11-18 09:00,18,13.92,13.92,13.85,13.88,87
20161001|2015-11-18 09:30,18,13.87,13.9,13.87,13.9,10
20161001|2015-11-18 10:00,18,13.89,13.92,13.86,13.88,115
20161001|2015-11-18 10:30,18,13.88,13.94,13.83,13.87,189
20161001|2015-11-18 11:00,18,13.87,13.89,13.85,13.88,176
20161001|2015-11-18 11:30,18,13.91,14.06,13.91,14.03,455
20161001|2015-11-19 02:30,19,14.11,14.11,14.01,14.06,63
20161001|2015-11-19 03:00,19,14.05,14.05,14.05,14.05,1
20161001|2015-11-19 03:30,19,14.06,14.09,14.06,14.09,22
20161001|2015-11-19 04:00,19,14.11,14.16,14.04,14.07,118
20161001|2015-11-19 05:00,19,14.1,14.14,14.1,14.14,6
20161001|2015-11-19 05:30,19,14.15,14.15,14.15,14.15,5
20161001|2015-11-19 06:00,19,14.12,14.16,14.12,14.16,4
20161001|2015-11-19 06:30,19,14.11,14.11,14.08,14.1,6
20161001|2015-11-19 07:00,19,14.05,14.14,14.05,14.13,165
20161001|2015-11-19 07:30,19,14.12,14.15,14.08,14.14,59
20161001|2015-11-19 08:00,19,14.16,14.17,14.13,14.17,91
20161001|2015-11-19 08:30,19,14.14,14.27,14.14,14.23,199
20161001|2015-11-19 09:00,19,14.24,14.24,14.19,14.24,61
20161001|2015-11-19 09:30,19,14.26,14.4,14.26,14.35,261
20161001|2015-11-19 10:00,19,14.37,14.45,14.36,14.43,147
20161001|2015-11-19 10:30,19,14.45,14.47,14.4,14.4,51
20161001|2015-11-19 11:00,19,14.39,14.43,14.36,14.42,67
20161001|2015-11-19 11:30,19,14.43,14.43,14.34,14.34,300
20161001|2015-11-20 02:30,20,14.36,14.39,14.31,14.31,105
20161001|2015-11-20 03:00,20,14.31,14.31,14.31,14.31,1
20161001|2015-11-20 03:30,20,14.38,14.47,14.38,14.45,72
20161001|2015-11-20 04:30,20,14.37,14.37,14.37,14.37,1
20161001|2015-11-20 06:00,20,14.36,14.38,14.36,14.38,6
20161001|2015-11-20 06:30,20,14.42,14.42,14.39,14.4,5
20161001|2015-11-20 07:00,20,14.39,14.48,14.39,14.45,120
20161001|2015-11-20 07:30,20,14.49,14.58,14.49,14.58,910
20161001|2015-11-20 08:00,20,14.58,14.67,14.58,14.65,666
20161001|2015-11-20 08:30,20,14.66,14.67,14.62,14.64,303
20161001|2015-11-20 09:00,20,14.65,14.68,14.65,14.67,228
20161001|2015-11-20 09:30,20,14.66,14.69,14.65,14.69,34
20161001|2015-11-20 10:00,20,14.69,14.69,14.67,14.69,202
20161001|2015-11-20 10:30,20,14.69,14.7,14.66,14.67,180
20161001|2015-11-20 11:00,20,14.63,14.68,14.63,14.66,103
20161001|2015-11-20 11:30,20,14.65,14.7,14.59,14.64,588
20161001|2015-11-23 02:30,23,14.62,14.69,14.58,14.69,485
20161001|2015-11-23 03:30,23,14.69,14.71,14.69,14.71,25
20161001|2015-11-23 04:00,23,14.68,14.68,14.66,14.66,12
20161001|2015-11-23 04:30,23,14.66,14.66,14.62,14.62,12
20161001|2015-11-23 05:00,23,14.62,14.62,14.52,14.56,18
20161001|2015-11-23 05:30,23,14.59,14.59,14.56,14.58,21
20161001|2015-11-23 06:00,23,14.59,14.65,14.59,14.65,32
20161001|2015-11-23 06:30,23,14.61,14.61,14.58,14.58,34
20161001|2015-11-23 07:00,23,14.57,14.64,14.57,14.63,18
20161001|2015-11-23 07:30,23,14.63,14.71,14.63,14.66,263
20161001|2015-11-23 08:00,23,14.69,14.7,14.68,14.7,29
20161001|2015-11-23 08:30,23,14.68,14.7,14.68,14.7,15
20161001|2015-11-23 09:00,23,14.7,14.7,14.69,14.69,214
20161001|2015-11-23 09:30,23,14.71,14.72,14.69,14.72,54
20161001|2015-11-23 10:00,23,14.72,14.73,14.64,14.64,235
20161001|2015-11-23 10:30,23,14.68,14.7,14.66,14.69,299
20161001|2015-11-23 11:00,23,14.72,14.72,14.68,14.7,74
20161001|2015-11-23 11:30,23,14.69,14.72,14.67,14.71,385
20161001|2015-11-24 02:30,24,14.7,14.7,14.67,14.69,218
20161001|2015-11-24 03:00,24,14.69,14.7,14.69,14.7,58
20161001|2015-11-24 03:30,24,14.7,14.7,14.66,14.69,184
20161001|2015-11-24 04:00,24,14.7,14.72,14.7,14.72,55
20161001|2015-11-24 05:00,24,14.72,14.72,14.72,14.72,1
20161001|2015-11-24 05:30,24,14.72,14.74,14.71,14.71,63
20161001|2015-11-24 06:00,24,14.72,14.75,14.72,14.75,107
20161001|2015-11-24 06:30,24,14.75,14.76,14.71,14.75,64
20161001|2015-11-24 07:00,24,14.76,14.95,14.75,14.77,1727
20161001|2015-11-24 07:30,24,14.83,14.87,14.81,14.87,204
20161001|2015-11-24 08:00,24,14.88,14.92,14.87,14.91,184
20161001|2015-11-24 08:30,24,14.93,14.94,14.89,14.89,57
20161001|2015-11-24 09:00,24,14.89,14.98,14.88,14.88,553
20161001|2015-11-24 09:30,24,14.87,14.87,14.67,14.68,79
20161001|2015-11-24 10:00,24,14.69,14.72,14.61,14.61,71
20161001|2015-11-24 10:30,24,14.63,14.65,14.54,14.62,90
20161001|2015-11-24 11:00,24,14.63,14.63,14.54,14.6,19
20161001|2015-11-24 11:30,24,14.6,14.62,14.33,14.42,633
20161001|2015-11-25 02:30,25,14.38,14.38,14.32,14.35,34
20161001|2015-11-25 03:00,25,14.43,14.45,14.43,14.45,7
20161001|2015-11-25 03:30,25,14.43,14.43,14.43,14.43,12
20161001|2015-11-25 04:00,25,14.43,14.43,14.43,14.43,1
20161001|2015-11-25 04:30,25,14.46,14.48,14.46,14.47,4
20161001|2015-11-25 05:00,25,14.45,14.45,14.43,14.44,4
20161001|2015-11-25 05:30,25,14.4,14.45,14.37,14.38,104
20161001|2015-11-25 06:00,25,14.41,14.46,14.41,14.44,144
20161001|2015-11-25 06:30,25,14.4,14.4,14.37,14.37,32
20161001|2015-11-25 07:00,25,14.41,14.41,14.27,14.27,130
20161001|2015-11-25 07:30,25,14.26,14.26,14.11,14.24,278
20161001|2015-11-25 08:00,25,14.24,14.25,14.2,14.22,230
20161001|2015-11-25 08:30,25,14.2,14.21,14.16,14.21,182
20161001|2015-11-25 09:00,25,14.24,14.34,14.22,14.34,88
20161001|2015-11-25 09:30,25,14.36,14.38,14.27,14.33,348
20161001|2015-11-25 10:00,25,14.27,14.28,14.24,14.25,86
20161001|2015-11-25 10:30,25,14.27,14.3,14.27,14.3,329
20161001|2015-11-25 11:00,25,14.33,14.35,14.31,14.32,75
20161001|2015-11-25 11:30,25,14.34,14.39,14.3,14.39,65
20161001|2015-11-27 02:30,27,14.43,14.48,14.39,14.48,83
20161001|2015-11-27 03:00,27,14.45,14.45,14.43,14.43,3
20161001|2015-11-27 03:30,27,14.4,14.44,14.4,14.44,36
20161001|2015-11-27 04:00,27,14.46,14.52,14.46,14.52,11
20161001|2015-11-27 04:30,27,14.52,14.52,14.52,14.52,2
20161001|2015-11-27 05:00,27,14.53,14.53,14.49,14.49,16
20161001|2015-11-27 05:30,27,14.49,14.49,14.46,14.48,107
20161001|2015-11-27 06:30,27,14.47,14.5,14.47,14.49,8
20161001|2015-11-27 07:00,27,14.49,14.51,14.49,14.49,17
20161001|2015-11-27 07:30,27,14.49,14.49,14.45,14.46,57
20161001|2015-11-27 08:00,27,14.44,14.45,14.42,14.44,16
20161001|2015-11-27 08:30,27,14.43,14.43,14.41,14.42,7
20161001|2015-11-27 09:00,27,14.44,14.44,14.39,14.39,55
20161001|2015-11-27 09:30,27,14.4,14.46,14.33,14.34,229
20161001|2015-11-27 10:00,27,14.38,14.4,14.38,14.39,13
20161001|2015-11-27 10:30,27,14.37,14.39,14.31,14.33,35
20161001|2015-11-27 11:00,27,14.32,14.34,14.29,14.34,26
20161001|2015-11-27 11:30,27,14.35,14.35,14.26,14.26,167
20161001|2015-11-30 02:30,30,14.26,14.3,14.26,14.29,47
20161001|2015-11-30 03:00,30,14.3,14.3,14.27,14.27,10
20161001|2015-11-30 03:30,30,14.28,14.29,14.21,14.21,8
20161001|2015-11-30 04:00,30,14.21,14.21,14.2,14.2,4
20161001|2015-11-30 05:00,30,14.19,14.19,14.15,14.16,17
20161001|2015-11-30 06:00,30,14.15,14.16,14.15,14.15,35
20161001|2015-11-30 06:30,30,14.18,14.19,14.17,14.17,15
20161001|2015-11-30 07:00,30,14.17,14.22,14.17,14.21,54
20161001|2015-11-30 07:30,30,14.22,14.25,14.18,14.21,19
20161001|2015-11-30 08:00,30,14.16,14.16,14.12,14.12,23
20161001|2015-11-30 08:30,30,14.14,14.14,14.11,14.11,73
20161001|2015-11-30 09:00,30,14.16,14.32,14.1,14.12,682
20161001|2015-11-30 09:30,30,14.12,14.14,14.05,14.07,670
20161001|2015-11-30 10:00,30,14.08,14.15,14.08,14.14,35
20161001|2015-11-30 10:30,30,14.13,14.14,14.12,14.14,13
20161001|2015-11-30 11:00,30,14.14,14.21,14.1,14.15,341
20161001|2015-11-30 11:30,30,14.16,14.21,14.13,14.16,319
20161001|2015-12-01 02:30,1,14.09,14.13,14.04,14.13,114
20161001|2015-12-01 03:00,1,14.15,14.15,14.15,14.15,10
20161001|2015-12-01 04:30,1,14.14,14.14,14.14,14.14,12
20161001|2015-12-01 05:00,1,14.14,14.14,14.1,14.12,49
20161001|2015-12-01 05:30,1,14.08,14.08,14.08,14.08,15
20161001|2015-12-01 06:00,1,14.07,14.07,14.06,14.06,17
20161001|2015-12-01 06:30,1,14.06,14.07,14.04,14.05,95
20161001|2015-12-01 07:00,1,14.07,14.09,14.04,14.04,34
20161001|2015-12-01 07:30,1,14.04,14.1,14.03,14.09,71
20161001|2015-12-01 08:00,1,14.11,14.11,14.03,14.04,214
20161001|2015-12-01 08:30,1,14.04,14.1,14.02,14.1,150
20161001|2015-12-01 09:00,1,14.1,14.17,14.1,14.17,21
20161001|2015-12-01 09:30,1,14.19,14.52,14.18,14.46,360
20161001|2015-12-01 10:00,1,14.46,14.54,14.45,14.53,186
20161001|2015-12-01 10:30,1,14.53,14.59,14.53,14.55,104
20161001|2015-12-01 11:00,1,14.58,14.59,14.53,14.54,222
20161001|2015-12-01 11:30,1,14.55,14.69,14.54,14.69,746
20161001|2015-12-02 02:30,2,14.69,14.76,14.66,14.72,58
20161001|2015-12-02 03:00,2,14.61,14.61,14.58,14.59,8
20161001|2015-12-02 03:30,2,14.61,14.62,14.6,14.62,85
20161001|2015-12-02 04:00,2,14.64,14.64,14.63,14.63,14
20161001|2015-12-02 04:30,2,14.56,14.57,14.52,14.57,76
20161001|2015-12-02 05:00,2,14.57,14.63,14.57,14.63,102
20161001|2015-12-02 05:30,2,14.58,14.58,14.58,14.58,1
20161001|2015-12-02 06:00,2,14.59,14.59,14.49,14.49,171
20161001|2015-12-02 06:30,2,14.52,14.55,14.5,14.54,25
20161001|2015-12-02 07:00,2,14.52,14.63,14.5,14.6,143
20161001|2015-12-02 07:30,2,14.56,14.65,14.55,14.6,450
20161001|2015-12-02 08:00,2,14.6,14.64,14.59,14.62,53
20161001|2015-12-02 08:30,2,14.62,14.73,14.56,14.6,729
20161001|2015-12-02 09:00,2,14.6,14.6,14.27,14.42,427
20161001|2015-12-02 09:30,2,14.42,14.43,14.42,14.43,18
20161001|2015-12-02 10:00,2,14.51,14.56,14.45,14.46,147
20161001|2015-12-02 10:30,2,14.54,14.56,14.36,14.5,379
20161001|2015-12-02 11:00,2,14.51,14.55,14.51,14.52,38
20161001|2015-12-02 11:30,2,14.51,14.58,14.5,14.56,191
20161001|2015-12-03 02:30,3,14.46,14.48,14.45,14.45,151
20161001|2015-12-03 03:00,3,14.46,14.46,14.45,14.45,6
20161001|2015-12-03 03:30,3,14.46,14.47,14.46,14.47,67
20161001|2015-12-03 04:00,3,14.48,14.55,14.48,14.55,30
20161001|2015-12-03 04:30,3,14.5,14.54,14.49,14.54,17
20161001|2015-12-03 05:00,3,14.51,14.51,14.5,14.5,33
20161001|2015-12-03 05:30,3,14.55,14.55,14.52,14.52,11
20161001|2015-12-03 06:00,3,14.49,14.49,14.49,14.49,1
20161001|2015-12-03 06:30,3,14.58,14.65,14.58,14.63,25
20161001|2015-12-03 07:00,3,14.64,14.67,14.63,14.65,67
20161001|2015-12-03 07:30,3,14.68,14.71,14.68,14.71,250
20161001|2015-12-03 08:00,3,14.73,14.75,14.64,14.64,464
20161001|2015-12-03 08:30,3,14.6,14.71,14.6,14.71,63
20161001|2015-12-03 09:00,3,14.73,14.73,14.7,14.7,92
20161001|2015-12-03 09:30,3,14.73,14.76,14.67,14.67,64
20161001|2015-12-03 10:00,3,14.67,14.73,14.67,14.73,211
20161001|2015-12-03 10:30,3,14.73,14.73,14.71,14.71,28
20161001|2015-12-03 11:00,3,14.75,14.76,14.73,14.76,40
20161001|2015-12-03 11:30,3,14.76,14.79,14.71,14.78,450
20161001|2015-12-04 02:30,4,14.76,14.77,14.74,14.77,7
20161001|2015-12-04 03:00,4,14.73,14.73,14.73,14.73,1
20161001|2015-12-04 03:30,4,14.67,14.73,14.67,14.7,243
20161001|2015-12-04 04:30,4,14.7,14.7,14.7,14.7,1
20161001|2015-12-04 05:00,4,14.76,14.77,14.76,14.77,7
20161001|2015-12-04 05:30,4,14.78,14.78,14.78,14.78,35
20161001|2015-12-04 06:00,4,14.79,14.79,14.77,14.77,31
20161001|2015-12-04 06:30,4,14.76,14.76,14.72,14.72,31
20161001|2015-12-04 07:00,4,14.72,14.8,14.71,14.78,35
20161001|2015-12-04 07:30,4,14.74,14.82,14.74,14.81,82
20161001|2015-12-04 08:00,4,14.79,14.83,14.79,14.83,23
20161001|2015-12-04 08:30,4,14.83,14.85,14.81,14.82,73
20161001|2015-12-04 09:00,4,14.84,14.98,14.84,14.91,164
20161001|2015-12-04 09:30,4,14.92,14.92,14.78,14.78,323
20161001|2015-12-04 10:00,4,14.81,14.86,14.77,14.86,37
20161001|2015-12-04 10:30,4,14.86,14.88,14.86,14.86,12
20161001|2015-12-04 11:00,4,14.86,14.86,14.77,14.77,94
20161001|2015-12-04 11:30,4,14.79,14.81,14.63,14.65,207
20161001|2015-12-07 02:30,7,14.71,14.78,14.67,14.74,56
20161001|2015-12-07 04:00,7,14.67,14.67,14.64,14.64,4
20161001|2015-12-07 04:30,7,14.65,14.68,14.65,14.67,28
20161001|2015-12-07 05:00,7,14.62,14.62,14.61,14.62,28
20161001|2015-12-07 05:30,7,14.62,14.62,14.59,14.59,43
20161001|2015-12-07 06:00,7,14.64,14.68,14.63,14.64,64
20161001|2015-12-07 06:30,7,14.64,14.67,14.6,14.6,59
20161001|2015-12-07 07:00,7,14.6,14.61,14.59,14.59,13
20161001|2015-12-07 07:30,7,14.58,14.58,14.5,14.54,37
20161001|2015-12-07 08:00,7,14.54,14.55,14.52,14.52,109
20161001|2015-12-07 08:30,7,14.52,14.54,14.52,14.54,73
20161001|2015-12-07 09:00,7,14.57,14.6,14.57,14.58,46
20161001|2015-12-07 09:30,7,14.58,14.59,14.55,14.59,40
20161001|2015-12-07 10:00,7,14.6,14.61,14.55,14.55,74
20161001|2015-12-07 10:30,7,14.52,14.54,14.52,14.54,6
20161001|2015-12-07 11:00,7,14.58,14.62,14.55,14.61,34
20161001|2015-12-07 11:30,7,14.6,14.6,14.56,14.58,101
20161001|2015-12-08 02:30,8,14.57,14.67,14.47,14.51,137
20161001|2015-12-08 03:30,8,14.53,14.57,14.53,14.57,13
20161001|2015-12-08 05:00,8,14.56,14.58,14.56,14.58,5
20161001|2015-12-08 05:30,8,14.56,14.56,14.55,14.56,61
20161001|2015-12-08 06:00,8,14.56,14.56,14.56,14.56,34
20161001|2015-12-08 06:30,8,14.52,14.68,14.52,14.65,17
20161001|2015-12-08 07:00,8,14.69,14.73,14.54,14.54,93
20161001|2015-12-08 07:30,8,14.49,14.56,14.35,14.35,171
20161001|2015-12-08 08:00,8,14.36,14.46,14.27,14.35,274
20161001|2015-12-08 08:30,8,14.38,14.42,14.36,14.41,16
20161001|2015-12-08 09:00,8,14.41,14.41,14.36,14.36,34
20161001|2015-12-08 09:30,8,14.36,14.4,14.36,14.39,67
20161001|2015-12-08 10:00,8,14.42,14.43,14.42,14.42,7
20161001|2015-12-08 10:30,8,14.39,14.39,14.27,14.27,102
20161001|2015-12-08 11:00,8,14.27,14.33,14.27,14.33,11
20161001|2015-12-08 11:30,8,14.3,14.32,14.28,14.32,188
20161001|2015-12-09 02:30,9,14.29,14.4,14.29,14.36,61
20161001|2015-12-09 04:00,9,14.37,14.37,14.37,14.37,9
20161001|2015-12-09 04:30,9,14.4,14.41,14.4,14.41,4
20161001|2015-12-09 05:00,9,14.4,14.42,14.4,14.4,55
20161001|2015-12-09 05:30,9,14.39,14.39,14.37,14.37,21
20161001|2015-12-09 06:30,9,14.37,14.37,14.37,14.37,1
20161001|2015-12-09 07:00,9,14.43,14.46,14.27,14.31,48
20161001|2015-12-09 07:30,9,14.36,14.36,14.33,14.33,61
20161001|2015-12-09 08:00,9,14.32,14.42,14.32,14.42,33
20161001|2015-12-09 08:30,9,14.41,14.43,14.38,14.38,119
20161001|2015-12-09 09:00,9,14.37,14.4,14.32,14.32,105
20161001|2015-12-09 09:30,9,14.31,14.4,14.3,14.3,73
20161001|2015-12-09 10:00,9,14.32,14.32,14.32,14.32,12
20161001|2015-12-09 10:30,9,14.32,14.33,14.32,14.33,22
20161001|2015-12-09 11:00,9,14.33,14.36,14.29,14.34,73
20161001|2015-12-09 11:30,9,14.31,14.38,14.3,14.37,278
20161001|2015-12-10 02:30,10,14.38,14.4,14.38,14.4,79
20161001|2015-12-10 03:30,10,14.33,14.33,14.29,14.3,17
20161001|2015-12-10 04:00,10,14.3,14.3,14.2,14.23,41
20161001|2015-12-10 04:30,10,14.21,14.23,14.21,14.23,4
20161001|2015-12-10 05:00,10,14.22,14.23,14.22,14.23,3
20161001|2015-12-10 05:30,10,14.22,14.24,14.22,14.24,13
20161001|2015-12-10 06:00,10,14.22,14.22,14.21,14.21,15
20161001|2015-12-10 06:30,10,14.2,14.21,14.18,14.21,54
20161001|2015-12-10 07:00,10,14.2,14.2,14.15,14.15,40
20161001|2015-12-10 07:30,10,14.15,14.15,14.09,14.12,66
20161001|2015-12-10 08:00,10,14.14,14.15,14.05,14.13,296
20161001|2015-12-10 08:30,10,14.11,14.11,14.08,14.08,43
20161001|2015-12-10 09:00,10,14.06,14.06,13.95,13.95,1387
20161001|2015-12-10 09:30,10,13.96,13.99,13.95,13.97,150
20161001|2015-12-10 10:00,10,13.95,13.96,13.94,13.95,121
20161001|2015-12-10 10:30,10,13.96,13.96,13.91,13.91,44
20161001|2015-12-10 11:00,10,13.91,13.91,13.91,13.91,11
20161001|2015-12-10 11:30,10,13.91,13.97,13.9,13.94,351
20161001|2015-12-11 02:30,11,14.01,14.01,13.97,14,86
20161001|2015-12-11 03:00,11,14.01,14.03,14.01,14.03,42
20161001|2015-12-11 03:30,11,14.04,14.1,14.04,14.08,142
20161001|2015-12-11 04:00,11,14.09,14.1,14.08,14.08,40
20161001|2015-12-11 04:30,11,14.11,14.11,14.11,14.11,7
20161001|2015-12-11 05:00,11,14.06,14.06,14.01,14.02,26
20161001|2015-12-11 05:30,11,14.02,14.07,14.02,14.04,33
20161001|2015-12-11 06:00,11,14.04,14.04,14.01,14.01,20
20161001|2015-12-11 06:30,11,14.02,14.03,14.02,14.03,79
20161001|2015-12-11 07:00,11,14.01,14.01,13.95,13.98,67
20161001|2015-12-11 07:30,11,13.98,13.99,13.97,13.98,12
20161001|2015-12-11 08:00,11,13.95,13.95,13.95,13.95,16
20161001|2015-12-11 08:30,11,13.94,14.01,13.94,14.01,189
20161001|2015-12-11 09:00,11,14.03,14.09,14.03,14.08,187
20161001|2015-12-11 09:30,11,14.06,14.11,14.06,14.06,31
20161001|2015-12-11 10:00,11,14.07,14.09,14.04,14.08,157
20161001|2015-12-11 10:30,11,14.09,14.1,14.07,14.08,26
20161001|2015-12-11 11:00,11,14.05,14.09,14.02,14.09,39
20161001|2015-12-11 11:30,11,14.08,14.08,13.98,14.06,262
20161001|2015-12-14 02:30,14,13.94,14.06,13.87,14.04,223
20161001|2015-12-14 03:00,14,14.04,14.04,14.01,14.01,13
20161001|2015-12-14 03:30,14,14.03,14.03,14,14,8
20161001|2015-12-14 04:00,14,14.03,14.05,14,14,18
20161001|2015-12-14 04:30,14,14.01,14.01,14,14,47
20161001|2015-12-14 05:00,14,14.01,14.01,13.97,13.97,7
20161001|2015-12-14 05:30,14,13.96,13.97,13.93,13.96,23
20161001|2015-12-14 06:00,14,13.96,13.96,13.87,13.87,404
20161001|2015-12-14 06:30,14,13.86,13.88,13.82,13.83,121
20161001|2015-12-14 07:00,14,13.86,13.87,13.7,13.72,343
20161001|2015-12-14 07:30,14,13.73,13.77,13.71,13.75,118
20161001|2015-12-14 08:00,14,13.74,13.79,13.73,13.73,168
20161001|2015-12-14 08:30,14,13.78,13.78,13.74,13.75,17
20161001|2015-12-14 09:00,14,13.77,13.87,13.77,13.87,84
20161001|2015-12-14 09:30,14,13.84,13.87,13.79,13.81,54
20161001|2015-12-14 10:00,14,13.82,13.83,13.77,13.83,26
20161001|2015-12-14 10:30,14,13.83,13.94,13.82,13.94,103
20161001|2015-12-14 11:00,14,13.94,13.94,13.92,13.93,16
20161001|2015-12-14 11:30,14,13.92,14,13.89,14,370
20161001|2015-12-15 02:30,15,14.01,14.13,14.01,14.11,55
20161001|2015-12-15 03:00,15,14.11,14.31,14.11,14.23,84
20161001|2015-12-15 03:30,15,14.21,14.28,14.19,14.28,48
20161001|2015-12-15 04:00,15,14.24,14.26,14.22,14.25,28
20161001|2015-12-15 04:30,15,14.22,14.22,14.22,14.22,2
20161001|2015-12-15 05:00,15,14.21,14.21,14.21,14.21,11
20161001|2015-12-15 05:30,15,14.19,14.19,14.11,14.11,228
20161001|2015-12-15 06:00,15,14.18,14.2,14.17,14.17,21
20161001|2015-12-15 06:30,15,14.15,14.15,14.15,14.15,2
20161001|2015-12-15 07:00,15,14.17,14.2,14.1,14.14,240
20161001|2015-12-15 07:30,15,14.17,14.27,14.17,14.25,77
20161001|2015-12-15 08:00,15,14.27,14.3,14.22,14.22,29
20161001|2015-12-15 08:30,15,14.23,14.23,14.21,14.22,19
20161001|2015-12-15 09:00,15,14.18,14.23,14.12,14.2,48
20161001|2015-12-15 09:30,15,14.18,14.18,14.11,14.14,66
20161001|2015-12-15 10:00,15,14.12,14.21,14.12,14.2,80
20161001|2015-12-15 10:30,15,14.21,14.22,14,14.03,584
20161001|2015-12-15 11:00,15,14.03,14.05,13.99,13.99,95
20161001|2015-12-15 11:30,15,14.04,14.11,13.99,14.02,105
20161001|2015-12-16 02:30,16,14.02,14.03,13.85,13.93,116
20161001|2015-12-16 03:00,16,13.94,13.96,13.94,13.95,16
20161001|2015-12-16 03:30,16,13.95,13.98,13.95,13.97,9
20161001|2015-12-16 04:00,16,13.98,13.98,13.98,13.98,1
20161001|2015-12-16 04:30,16,14.01,14.01,13.98,13.99,61
20161001|2015-12-16 05:00,16,13.94,13.96,13.92,13.95,49
20161001|2015-12-16 05:30,16,13.96,13.96,13.91,13.91,39
20161001|2015-12-16 06:00,16,13.9,13.91,13.9,13.91,53
20161001|2015-12-16 06:30,16,13.91,13.91,13.91,13.91,8
20161001|2015-12-16 07:00,16,13.89,13.94,13.85,13.94,98
20161001|2015-12-16 07:30,16,13.92,14.01,13.87,13.9,59
20161001|2015-12-16 08:00,16,13.87,13.87,13.87,13.87,42
20161001|2015-12-16 08:30,16,13.89,13.89,13.85,13.85,18
20161001|2015-12-16 09:00,16,13.86,13.92,13.84,13.88,39
20161001|2015-12-16 09:30,16,13.86,13.87,13.85,13.86,21
20161001|2015-12-16 10:00,16,13.84,13.88,13.84,13.85,71
20161001|2015-12-16 10:30,16,13.84,13.88,13.84,13.88,57
20161001|2015-12-16 11:00,16,13.92,13.95,13.84,13.88,299
20161001|2015-12-16 11:30,16,13.94,14.14,13.94,14.14,508
20161001|2015-12-17 02:30,17,14.13,14.28,14.13,14.25,111
20161001|2015-12-17 03:00,17,14.24,14.24,14.18,14.18,50
20161001|2015-12-17 03:30,17,14.15,14.15,14.15,14.15,4
20161001|2015-12-17 04:00,17,14.14,14.14,14.14,14.14,2
20161001|2015-12-17 04:30,17,14.15,14.15,14.15,14.15,1
20161001|2015-12-17 05:00,17,14.1,14.1,14.08,14.08,51
20161001|2015-12-17 05:30,17,14.08,14.08,14.07,14.07,30
20161001|2015-12-17 06:00,17,14.09,14.13,14.09,14.13,3
20161001|2015-12-17 06:30,17,14.15,14.15,14.15,14.15,5
20161001|2015-12-17 07:00,17,14.08,14.25,14.04,14.23,59
20161001|2015-12-17 07:30,17,14.22,14.22,14.17,14.17,70
20161001|2015-12-17 08:00,17,14.15,14.17,14.14,14.17,14
20161001|2015-12-17 08:30,17,14.2,14.22,14.18,14.2,23
20161001|2015-12-17 09:00,17,14.2,14.2,14.14,14.16,16
20161001|2015-12-17 09:30,17,14.17,14.22,14.17,14.19,21
20161001|2015-12-17 10:00,17,14.17,14.2,14.15,14.17,59
20161001|2015-12-17 10:30,17,14.19,14.29,14.18,14.22,73
20161001|2015-12-17 11:00,17,14.23,14.27,14.15,14.15,128
20161001|2015-12-17 11:30,17,14.18,14.22,14.14,14.2,386
20161001|2015-12-18 02:30,18,14.18,14.18,14.15,14.15,65
20161001|2015-12-18 03:00,18,14.17,14.17,14.15,14.16,11
20161001|2015-12-18 03:30,18,14.19,14.2,14.19,14.2,16
20161001|2015-12-18 04:00,18,14.2,14.2,14.18,14.18,62
20161001|2015-12-18 04:30,18,14.18,14.2,14.18,14.2,2
20161001|2015-12-18 05:00,18,14.18,14.18,14.16,14.16,42
20161001|2015-12-18 05:30,18,14.15,14.15,14.13,14.13,22
20161001|2015-12-18 06:00,18,14.14,14.15,14.14,14.15,8
20161001|2015-12-18 06:30,18,14.2,14.22,14.18,14.21,49
20161001|2015-12-18 07:00,18,14.22,14.26,14.17,14.24,116
20161001|2015-12-18 07:30,18,14.26,14.28,14.22,14.25,82
20161001|2015-12-18 08:00,18,14.25,14.26,14.23,14.26,106
20161001|2015-12-18 08:30,18,14.22,14.46,14.22,14.45,326
20161001|2015-12-18 09:00,18,14.46,14.55,14.4,14.47,675
20161001|2015-12-18 09:30,18,14.45,14.52,14.42,14.45,1052
20161001|2015-12-18 10:00,18,14.47,14.52,14.47,14.51,411
20161001|2015-12-18 10:30,18,14.52,14.52,14.39,14.39,667
20161001|2015-12-18 11:00,18,14.41,14.49,14.41,14.46,77
20161001|2015-12-18 11:30,18,14.47,14.5,14.41,14.42,559
20161001|2015-12-21 02:30,21,14.35,14.44,14.35,14.41,30
20161001|2015-12-21 03:00,21,14.41,14.47,14.41,14.47,22
20161001|2015-12-21 03:30,21,14.49,14.49,14.44,14.44,4
20161001|2015-12-21 04:00,21,14.44,14.44,14.44,14.44,1
20161001|2015-12-21 04:30,21,14.43,14.43,14.37,14.38,47
20161001|2015-12-21 05:00,21,14.4,14.42,14.4,14.42,134
20161001|2015-12-21 05:30,21,14.41,14.42,14.34,14.35,206
20161001|2015-12-21 06:00,21,14.35,14.35,14.29,14.29,457
20161001|2015-12-21 06:30,21,14.3,14.31,14.27,14.27,64
20161001|2015-12-21 07:00,21,14.27,14.36,14.2,14.21,156
20161001|2015-12-21 07:30,21,14.21,14.23,14.12,14.22,159
20161001|2015-12-21 08:00,21,14.22,14.29,14.22,14.29,8
20161001|2015-12-21 08:30,21,14.25,14.25,14.23,14.24,26
20161001|2015-12-21 09:00,21,14.22,14.28,14.21,14.21,84
20161001|2015-12-21 09:30,21,14.22,14.24,14.2,14.22,117
20161001|2015-12-21 10:00,21,14.23,14.24,14.15,14.17,130
20161001|2015-12-21 10:30,21,14.15,14.26,14.15,14.23,138
20161001|2015-12-21 11:00,21,14.23,14.26,14.21,14.26,172
20161001|2015-12-21 11:30,21,14.26,14.35,14.22,14.28,256
20161001|2015-12-22 02:30,22,14.28,14.29,14.26,14.29,8
20161001|2015-12-22 04:30,22,14.3,14.32,14.29,14.31,28
20161001|2015-12-22 05:00,22,14.25,14.29,14.24,14.29,8
20161001|2015-12-22 05:30,22,14.3,14.3,14.25,14.26,41
20161001|2015-12-22 06:00,22,14.25,14.32,14.23,14.32,97
20161001|2015-12-22 06:30,22,14.26,14.26,14.25,14.25,6
20161001|2015-12-22 07:00,22,14.26,14.35,14.26,14.35,188
20161001|2015-12-22 07:30,22,14.3,14.32,14.26,14.31,81
20161001|2015-12-22 08:00,22,14.33,14.33,14.31,14.31,18
20161001|2015-12-22 08:30,22,14.29,14.3,14.26,14.26,4
20161001|2015-12-22 09:00,22,14.29,14.31,14.29,14.31,2
20161001|2015-12-22 09:30,22,14.34,14.34,14.32,14.34,12
20161001|2015-12-22 10:00,22,14.34,14.39,14.34,14.37,55
20161001|2015-12-22 10:30,22,14.34,14.39,14.33,14.39,252
20161001|2015-12-22 11:00,22,14.4,14.42,14.4,14.42,111
20161001|2015-12-22 11:30,22,14.43,14.43,14.32,14.32,303
20161001|2015-12-23 02:30,23,14.34,14.36,14.34,14.36,10
20161001|2015-12-23 03:00,23,14.34,14.34,14.33,14.33,14
20161001|2015-12-23 04:00,23,14.37,14.41,14.37,14.38,87
20161001|2015-12-23 05:00,23,14.41,14.46,14.38,14.38,59
20161001|2015-12-23 05:30,23,14.37,14.38,14.34,14.38,26
20161001|2015-12-23 06:00,23,14.37,14.37,14.37,14.37,39
20161001|2015-12-23 06:30,23,14.38,14.38,14.38,14.38,2
20161001|2015-12-23 07:00,23,14.42,14.44,14.38,14.44,27
20161001|2015-12-23 07:30,23,14.39,14.41,14.37,14.37,137
20161001|2015-12-23 08:00,23,14.37,14.37,14.35,14.37,40
20161001|2015-12-23 08:30,23,14.38,14.45,14.38,14.42,15
20161001|2015-12-23 09:00,23,14.44,14.47,14.44,14.44,55
20161001|2015-12-23 09:30,23,14.45,14.46,14.45,14.46,71
20161001|2015-12-23 10:00,23,14.46,14.47,14.45,14.47,132
20161001|2015-12-23 10:30,23,14.47,14.49,14.47,14.48,84
20161001|2015-12-23 11:00,23,14.49,14.49,14.47,14.49,189
20161001|2015-12-23 11:30,23,14.49,14.51,14.42,14.42,392
20161001|2015-12-24 02:30,24,14.49,14.49,14.4,14.4,13
20161001|2015-12-24 04:00,24,14.45,14.46,14.43,14.45,58
20161001|2015-12-24 04:30,24,14.45,14.46,14.45,14.46,6
20161001|2015-12-24 06:00,24,14.49,14.49,14.49,14.49,1
20161001|2015-12-24 07:00,24,14.52,14.52,14.5,14.51,12
20161001|2015-12-24 07:30,24,14.52,14.53,14.48,14.48,17
20161001|2015-12-24 08:00,24,14.5,14.5,14.41,14.47,12
20161001|2015-12-24 08:30,24,14.47,14.49,14.47,14.49,2
20161001|2015-12-24 09:00,24,14.48,14.48,14.48,14.48,2
20161001|2015-12-24 09:30,24,14.51,14.53,14.49,14.53,7
20161001|2015-12-24 10:00,24,14.53,14.53,14.53,14.53,3
20161001|2015-12-24 11:00,24,14.54,14.54,14.47,14.47,13
20161001|2015-12-24 11:30,24,14.45,14.47,14.44,14.44,44
20161001|2015-12-28 07:00,28,14.49,14.49,14.3,14.31,63
20161001|2015-12-28 07:30,28,14.33,14.36,14.32,14.36,10
20161001|2015-12-28 08:00,28,14.33,14.33,14.3,14.31,34
20161001|2015-12-28 08:30,28,14.3,14.3,14.19,14.24,42
20161001|2015-12-28 09:00,28,14.22,14.22,14.22,14.22,11
20161001|2015-12-28 09:30,28,14.22,14.27,14.22,14.27,19
20161001|2015-12-28 10:00,28,14.27,14.28,14.22,14.23,20
20161001|2015-12-28 10:30,28,14.23,14.23,14.19,14.19,18
20161001|2015-12-28 11:00,28,14.21,14.22,14.19,14.2,27
20161001|2015-12-28 11:30,28,14.18,14.22,14.17,14.21,301
20161001|2015-12-29 02:30,29,14.18,14.25,14.18,14.25,48
20161001|2015-12-29 03:00,29,14.24,14.28,14.24,14.28,15
20161001|2015-12-29 05:00,29,14.24,14.24,14.24,14.24,1
20161001|2015-12-29 05:30,29,14.27,14.27,14.27,14.27,1
20161001|2015-12-29 06:30,29,14.25,14.25,14.25,14.25,13
20161001|2015-12-29 07:00,29,14.25,14.25,14.2,14.2,76
20161001|2015-12-29 07:30,29,14.2,14.2,14.19,14.19,11
20161001|2015-12-29 08:00,29,14.22,14.23,14.19,14.19,64
20161001|2015-12-29 08:30,29,14.19,14.23,14.19,14.22,41
20161001|2015-12-29 09:00,29,14.23,14.24,14.23,14.23,103
20161001|2015-12-29 09:30,29,14.21,14.21,14.2,14.2,33
20161001|2015-12-29 10:00,29,14.21,14.21,14.19,14.21,57
20161001|2015-12-29 10:30,29,14.21,14.23,14.19,14.22,18
20161001|2015-12-29 11:00,29,14.23,14.29,14.22,14.27,8
20161001|2015-12-29 11:30,29,14.26,14.29,14.21,14.26,197
20161001|2015-12-30 02:30,30,14.29,14.31,14.27,14.31,12
20161001|2015-12-30 03:00,30,14.34,14.35,14.34,14.35,2
20161001|2015-12-30 04:00,30,14.37,14.4,14.37,14.4,9
20161001|2015-12-30 04:30,30,14.42,14.44,14.41,14.43,28
20161001|2015-12-30 05:00,30,14.45,14.46,14.45,14.46,5
20161001|2015-12-30 05:30,30,14.5,14.54,14.49,14.49,103
20161001|2015-12-30 06:00,30,14.52,14.54,14.48,14.51,59
20161001|2015-12-30 06:30,30,14.5,14.5,14.49,14.49,7
20161001|2015-12-30 07:00,30,14.51,14.54,14.49,14.51,29
20161001|2015-12-30 07:30,30,14.54,14.58,14.54,14.54,136
20161001|2015-12-30 08:00,30,14.53,14.54,14.47,14.5,8
20161001|2015-12-30 08:30,30,14.53,14.53,14.52,14.52,59
20161001|2015-12-30 09:00,30,14.55,14.55,14.55,14.55,54
20161001|2015-12-30 09:30,30,14.54,14.56,14.54,14.54,71
20161001|2015-12-30 10:00,30,14.54,14.56,14.53,14.53,11
20161001|2015-12-30 10:30,30,14.53,14.56,14.53,14.56,49
20161001|2015-12-30 11:00,30,14.56,14.58,14.55,14.55,120
20161001|2015-12-30 11:30,30,14.55,14.55,14.49,14.53,278
20161001|2015-12-31 02:30,31,14.53,14.59,14.53,14.59,15
20161001|2015-12-31 03:00,31,14.6,14.6,14.6,14.6,1
20161001|2015-12-31 03:30,31,14.61,14.61,14.61,14.61,1
20161001|2015-12-31 05:30,31,14.6,14.63,14.6,14.63,5
20161001|2015-12-31 06:00,31,14.64,14.66,14.64,14.66,17
20161001|2015-12-31 07:00,31,14.59,14.68,14.59,14.68,5
20161001|2015-12-31 07:30,31,14.68,14.73,14.68,14.71,10
20161001|2015-12-31 08:00,31,14.73,14.78,14.71,14.78,26
20161001|2015-12-31 08:30,31,14.78,14.81,14.77,14.77,19
20161001|2015-12-31 09:00,31,14.8,14.8,14.79,14.79,31
20161001|2015-12-31 09:30,31,14.76,14.79,14.76,14.78,24
20161001|2015-12-31 10:00,31,14.79,14.85,14.76,14.82,85
20161001|2015-12-31 11:00,31,14.86,14.87,14.8,14.8,145
20161001|2015-12-31 11:30,31,14.79,14.79,14.64,14.65,396
20161001|2016-01-04 02:30,4,14.62,14.68,14.6,14.68,36
20161001|2016-01-04 03:00,4,14.64,14.64,14.63,14.63,3
20161001|2016-01-04 03:30,4,14.64,14.65,14.64,14.64,5
20161001|2016-01-04 04:00,4,14.63,14.63,14.63,14.63,15
20161001|2016-01-04 04:30,4,14.62,14.62,14.61,14.61,3
20161001|2016-01-04 05:00,4,14.61,14.63,14.58,14.58,35
20161001|2016-01-04 05:30,4,14.57,14.57,14.25,14.39,211
20161001|2016-01-04 06:00,4,14.39,14.44,14.39,14.44,3
20161001|2016-01-04 06:30,4,14.41,14.44,14.41,14.44,21
20161001|2016-01-04 07:00,4,14.43,14.43,14.34,14.35,10
20161001|2016-01-04 07:30,4,14.33,14.39,14.33,14.38,52
20161001|2016-01-04 08:00,4,14.38,14.42,14.38,14.42,79
20161001|2016-01-04 08:30,4,14.4,14.41,14.38,14.39,39
20161001|2016-01-04 09:00,4,14.37,14.4,14.36,14.4,34
20161001|2016-01-04 09:30,4,14.4,14.4,14.36,14.36,6
20161001|2016-01-04 10:00,4,14.35,14.37,14.29,14.29,45
20161001|2016-01-04 10:30,4,14.34,14.4,14.34,14.4,45
20161001|2016-01-04 11:00,4,14.4,14.4,14.38,14.39,42
20161001|2016-01-04 11:30,4,14.4,14.47,14.4,14.43,262
20161001|2016-01-05 02:30,5,14.43,14.49,14.43,14.43,72
20161001|2016-01-05 03:00,5,14.45,14.45,14.45,14.45,30
20161001|2016-01-05 04:00,5,14.44,14.44,14.44,14.44,1
20161001|2016-01-05 04:30,5,14.41,14.41,14.37,14.38,8
20161001|2016-01-05 05:00,5,14.37,14.39,14.32,14.32,116
20161001|2016-01-05 05:30,5,14.35,14.39,14.33,14.39,35
20161001|2016-01-05 06:00,5,14.35,14.4,14.35,14.4,20
20161001|2016-01-05 06:30,5,14.4,14.4,14.4,14.4,2
20161001|2016-01-05 07:00,5,14.44,14.51,14.44,14.49,23
20161001|2016-01-05 07:30,5,14.48,14.5,14.48,14.48,8
20161001|2016-01-05 08:00,5,14.45,14.45,14.39,14.39,149
20161001|2016-01-05 08:30,5,14.39,14.4,14.39,14.4,9
20161001|2016-01-05 09:00,5,14.39,14.39,14.25,14.28,69
20161001|2016-01-05 09:30,5,14.25,14.27,14.22,14.24,15
20161001|2016-01-05 10:00,5,14.22,14.23,14.18,14.22,42
20161001|2016-01-05 10:30,5,14.19,14.19,14.08,14.12,100
20161001|2016-01-05 11:00,5,14.12,14.12,14.03,14.04,111
20161001|2016-01-05 11:30,5,14.03,14.09,14.03,14.09,372
20161001|2016-01-06 02:30,6,14.14,14.14,14.07,14.09,57
20161001|2016-01-06 03:00,6,14.06,14.07,14.03,14.03,25
20161001|2016-01-06 03:30,6,14.03,14.03,14.01,14.03,102
20161001|2016-01-06 04:00,6,14.07,14.07,14.01,14.01,15
20161001|2016-01-06 04:30,6,14.01,14.03,14.01,14.03,4
20161001|2016-01-06 05:00,6,14.02,14.03,14.02,14.03,22
20161001|2016-01-06 05:30,6,14.02,14.03,14.01,14.02,47
20161001|2016-01-06 06:00,6,14.02,14.03,14,14.03,153
20161001|2016-01-06 06:30,6,14.02,14.03,14.02,14.02,24
20161001|2016-01-06 07:00,6,14.06,14.06,14,14.02,268
20161001|2016-01-06 07:30,6,14,14.01,13.99,14.01,40
20161001|2016-01-06 08:00,6,14,14.01,13.98,13.98,93
20161001|2016-01-06 08:30,6,13.98,13.99,13.97,13.98,108
20161001|2016-01-06 09:00,6,14,14.11,13.98,14.04,140
20161001|2016-01-06 09:30,6,14.02,14.03,14,14.02,183
20161001|2016-01-06 10:00,6,14.03,14.04,13.99,14.03,238
20161001|2016-01-06 10:30,6,14.02,14.02,13.98,13.99,204
20161001|2016-01-06 11:00,6,13.98,13.98,13.95,13.97,25
20161001|2016-01-06 11:30,6,13.96,14,13.95,13.98,509
20161001|2016-01-07 02:30,7,14.02,14.02,13.92,13.92,386
20161001|2016-01-07 03:00,7,13.92,13.94,13.92,13.94,33
20161001|2016-01-07 03:30,7,13.96,14,13.96,14,16
20161001|2016-01-07 04:00,7,14,14.03,14,14.03,142
20161001|2016-01-07 04:30,7,14.04,14.14,14.02,14.14,44
20161001|2016-01-07 05:00,7,14.1,14.14,14.07,14.1,74
20161001|2016-01-07 05:30,7,14.06,14.12,14.05,14.12,55
20161001|2016-01-07 06:00,7,14.1,14.1,14.09,14.1,5
20161001|2016-01-07 06:30,7,14.09,14.17,14.09,14.12,69
20161001|2016-01-07 07:00,7,14.1,14.1,14.01,14.01,68
20161001|2016-01-07 07:30,7,14.01,14.05,14.01,14.05,134
20161001|2016-01-07 08:00,7,14.05,14.37,14.05,14.27,551
20161001|2016-01-07 08:30,7,14.24,14.4,14.24,14.32,483
20161001|2016-01-07 09:00,7,14.32,14.38,14.3,14.34,226
20161001|2016-01-07 09:30,7,14.35,14.37,14.33,14.34,107
20161001|2016-01-07 10:00,7,14.37,14.38,14.2,14.27,140
20161001|2016-01-07 10:30,7,14.24,14.27,14.23,14.27,52
20161001|2016-01-07 11:00,7,14.26,14.31,14.21,14.21,179
20161001|2016-01-07 11:30,7,14.22,14.29,14.15,14.2,578
20161001|2016-01-08 02:30,8,14.29,14.3,14.2,14.22,219
20161001|2016-01-08 03:00,8,14.22,14.23,14.22,14.23,37
20161001|2016-01-08 03:30,8,14.27,14.27,14.25,14.26,21
20161001|2016-01-08 04:00,8,14.22,14.22,14.22,14.22,2
20161001|2016-01-08 04:30,8,14.22,14.22,14.21,14.21,16
20161001|2016-01-08 05:00,8,14.18,14.19,14.17,14.19,4
20161001|2016-01-08 05:30,8,14.19,14.28,14.19,14.28,49
20161001|2016-01-08 06:00,8,14.25,14.25,14.25,14.25,1
20161001|2016-01-08 06:30,8,14.22,14.25,14.22,14.25,5
20161001|2016-01-08 07:00,8,14.27,14.34,14.25,14.33,80
20161001|2016-01-08 07:30,8,14.33,14.42,14.31,14.38,69
20161001|2016-01-08 08:00,8,14.38,14.38,14.31,14.32,117
20161001|2016-01-08 08:30,8,14.31,14.31,14.25,14.26,87
20161001|2016-01-08 09:00,8,14.25,14.25,14.11,14.12,102
20161001|2016-01-08 09:30,8,14.1,14.17,14.06,14.16,282
20161001|2016-01-08 10:00,8,14.17,14.18,14.13,14.13,203
20161001|2016-01-08 10:30,8,14.11,14.11,14.06,14.09,215
20161001|2016-01-08 11:00,8,14.05,14.07,14,14.02,109
20161001|2016-01-08 11:30,8,14.03,14.1,14,14.1,569
20161001|2016-01-11 02:30,11,14.09,14.09,14.03,14.08,182
20161001|2016-01-11 03:00,11,14.08,14.1,14.07,14.1,14
20161001|2016-01-11 03:30,11,14.14,14.14,14.12,14.12,9
20161001|2016-01-11 04:00,11,14.14,14.15,14.07,14.07,19
20161001|2016-01-11 04:30,11,14.04,14.05,14.03,14.05,22
20161001|2016-01-11 05:00,11,14.07,14.07,14.02,14.02,23
20161001|2016-01-11 05:30,11,14.07,14.07,14.02,14.02,52
20161001|2016-01-11 06:00,11,14.02,14.02,14.01,14.02,29
20161001|2016-01-11 06:30,11,14.01,14.02,14,14,32
20161001|2016-01-11 07:00,11,14,14.02,14,14.01,40
20161001|2016-01-11 07:30,11,14.02,14.02,13.86,13.9,840
20161001|2016-01-11 08:00,11,13.89,13.94,13.89,13.92,63
20161001|2016-01-11 08:30,11,13.91,13.91,13.88,13.9,26
20161001|2016-01-11 09:00,11,13.9,13.94,13.88,13.94,116
20161001|2016-01-11 09:30,11,13.89,13.89,13.87,13.87,11
20161001|2016-01-11 10:00,11,13.86,13.88,13.85,13.86,409
20161001|2016-01-11 10:30,11,13.86,13.86,13.73,13.73,1019
20161001|2016-01-11 11:00,11,13.74,13.74,13.7,13.7,280
20161001|2016-01-11 11:30,11,13.7,13.87,13.69,13.87,608
20161001|2016-01-12 02:30,12,13.84,13.87,13.77,13.78,376
20161001|2016-01-12 03:00,12,13.78,13.79,13.75,13.75,39
20161001|2016-01-12 03:30,12,13.75,13.77,13.75,13.77,37
20161001|2016-01-12 04:00,12,13.77,13.83,13.77,13.8,27
20161001|2016-01-12 04:30,12,13.8,13.81,13.8,13.81,42
20161001|2016-01-12 05:00,12,13.83,13.85,13.83,13.85,2
20161001|2016-01-12 05:30,12,13.83,13.83,13.8,13.8,42
20161001|2016-01-12 06:00,12,13.8,13.8,13.7,13.71,228
20161001|2016-01-12 06:30,12,13.7,13.71,13.69,13.7,73
20161001|2016-01-12 07:00,12,13.69,13.73,13.69,13.69,117
20161001|2016-01-12 07:30,12,13.69,13.71,13.68,13.68,48
20161001|2016-01-12 08:00,12,13.72,13.72,13.63,13.71,294
20161001|2016-01-12 08:30,12,13.7,13.86,13.65,13.82,265
20161001|2016-01-12 09:00,12,13.81,13.82,13.76,13.81,93
20161001|2016-01-12 09:30,12,13.79,13.81,13.77,13.78,65
20161001|2016-01-12 10:00,12,13.8,13.91,13.76,13.76,127
20161001|2016-01-12 10:30,12,13.74,13.75,13.71,13.74,63
20161001|2016-01-12 11:00,12,13.73,13.78,13.68,13.7,118
20161001|2016-01-12 11:30,12,13.67,13.7,13.63,13.69,331
20161001|2016-01-13 02:30,13,13.67,13.73,13.67,13.69,120
20161001|2016-01-13 03:00,13,13.69,13.7,13.67,13.67,313
20161001|2016-01-13 03:30,13,13.66,13.7,13.66,13.67,59
20161001|2016-01-13 04:00,13,13.68,13.71,13.67,13.69,52
20161001|2016-01-13 04:30,13,13.68,13.69,13.67,13.68,69
20161001|2016-01-13 05:00,13,13.7,13.7,13.7,13.7,1
20161001|2016-01-13 05:30,13,13.7,13.7,13.7,13.7,2
20161001|2016-01-13 06:00,13,13.7,13.79,13.7,13.79,71
20161001|2016-01-13 06:30,13,13.77,13.81,13.77,13.8,42
20161001|2016-01-13 07:00,13,13.8,13.9,13.8,13.87,83
20161001|2016-01-13 07:30,13,13.9,13.9,13.86,13.87,67
20161001|2016-01-13 08:00,13,13.85,13.88,13.82,13.87,30
20161001|2016-01-13 08:30,13,13.89,14.08,13.88,13.99,268
20161001|2016-01-13 09:00,13,14,14.01,13.94,13.99,85
20161001|2016-01-13 09:30,13,13.98,14.06,13.96,14.04,54
20161001|2016-01-13 10:00,13,14.03,14.03,13.99,14.02,55
20161001|2016-01-13 10:30,13,13.98,13.98,13.93,13.98,102
20161001|2016-01-13 11:00,13,13.99,13.99,13.92,13.92,40
20161001|2016-01-13 11:30,13,13.91,14.05,13.91,13.98,966
20161001|2016-01-14 02:30,14,14.04,14.07,13.97,13.97,63
20161001|2016-01-14 03:00,14,13.94,13.95,13.93,13.95,15
20161001|2016-01-14 03:30,14,13.95,13.95,13.95,13.95,5
20161001|2016-01-14 04:00,14,13.93,13.93,13.9,13.9,14
20161001|2016-01-14 04:30,14,13.92,13.92,13.91,13.91,19
20161001|2016-01-14 05:00,14,13.92,13.92,13.9,13.9,83
20161001|2016-01-14 05:30,14,13.9,13.91,13.9,13.91,74
20161001|2016-01-14 06:00,14,13.91,13.92,13.88,13.9,45
20161001|2016-01-14 06:30,14,13.9,13.9,13.9,13.9,11
20161001|2016-01-14 07:00,14,13.91,13.95,13.9,13.95,91
20161001|2016-01-14 07:30,14,13.95,13.99,13.95,13.97,64
20161001|2016-01-14 08:00,14,13.95,14.09,13.94,14.06,339
20161001|2016-01-14 08:30,14,14.06,14.22,14.06,14.17,706
20161001|2016-01-14 09:00,14,14.18,14.25,14.16,14.25,203
20161001|2016-01-14 09:30,14,14.24,14.29,14.21,14.24,212
20161001|2016-01-14 10:00,14,14.24,14.28,14.23,14.28,60
20161001|2016-01-14 10:30,14,14.29,14.31,14.18,14.22,194
20161001|2016-01-14 11:00,14,14.2,14.24,14.2,14.23,15
20161001|2016-01-14 11:30,14,14.23,14.29,14.18,14.2,438
20161001|2016-01-15 02:30,15,14.16,14.18,14.12,14.14,67
20161001|2016-01-15 03:00,15,14.14,14.17,14.12,14.14,185
20161001|2016-01-15 03:30,15,14.13,14.14,14.13,14.14,42
20161001|2016-01-15 04:00,15,14.14,14.14,14.12,14.12,91
20161001|2016-01-15 04:30,15,14.14,14.14,14.14,14.14,178
20161001|2016-01-15 05:30,15,14.12,14.12,14.12,14.12,6
20161001|2016-01-15 06:00,15,14.16,14.23,14.16,14.21,37
20161001|2016-01-15 06:30,15,14.21,14.21,14.2,14.2,27
20161001|2016-01-15 07:00,15,14.21,14.22,14.18,14.22,43
20161001|2016-01-15 07:30,15,14.23,14.24,14.17,14.2,115
20161001|2016-01-15 08:00,15,14.19,14.26,14.18,14.26,213
20161001|2016-01-15 08:30,15,14.26,14.36,14.25,14.34,626
20161001|2016-01-15 09:00,15,14.33,14.34,14.26,14.34,46
20161001|2016-01-15 09:30,15,14.32,14.4,14.32,14.39,96
20161001|2016-01-15 10:00,15,14.39,14.42,14.35,14.37,124
20161001|2016-01-15 10:30,15,14.37,14.42,14.36,14.4,148
20161001|2016-01-15 11:00,15,14.42,14.43,14.3,14.3,525
20161001|2016-01-15 11:30,15,14.3,14.33,14.2,14.2,483
20161001|2016-01-19 02:30,19,14.2,14.31,14.2,14.28,376
20161001|2016-01-19 03:00,19,14.28,14.33,14.28,14.33,25
20161001|2016-01-19 03:30,19,14.34,14.35,14.26,14.26,97
20161001|2016-01-19 04:00,19,14.27,14.33,14.27,14.33,9
20161001|2016-01-19 04:30,19,14.27,14.3,14.27,14.3,23
20161001|2016-01-19 05:00,19,14.3,14.38,14.3,14.34,76
20161001|2016-01-19 05:30,19,14.31,14.32,14.31,14.31,19
20161001|2016-01-19 06:00,19,14.33,14.33,14.26,14.29,22
20161001|2016-01-19 06:30,19,14.29,14.29,14.21,14.21,104
20161001|2016-01-19 07:00,19,14.21,14.3,14.21,14.3,208
20161001|2016-01-19 07:30,19,14.3,14.32,14.29,14.29,23
20161001|2016-01-19 08:00,19,14.3,14.31,14.3,14.3,10
20161001|2016-01-19 08:30,19,14.32,14.36,14.18,14.21,312
20161001|2016-01-19 09:00,19,14.2,14.29,14.12,14.25,133
20161001|2016-01-19 09:30,19,14.26,14.26,14.21,14.25,146
20161001|2016-01-19 10:00,19,14.28,14.35,14.27,14.34,115
20161001|2016-01-19 10:30,19,14.34,14.38,14.31,14.31,19
20161001|2016-01-19 11:00,19,14.3,14.31,14.19,14.24,75
20161001|2016-01-19 11:30,19,14.22,14.24,14.2,14.23,146
20161001|2016-01-20 02:30,20,14.21,14.21,14.06,14.09,96
20161001|2016-01-20 03:00,20,14.1,14.14,14.06,14.06,78
20161001|2016-01-20 03:30,20,14.06,14.08,14.06,14.07,12
20161001|2016-01-20 04:00,20,14.08,14.08,14.08,14.08,6
20161001|2016-01-20 04:30,20,14.08,14.08,14.08,14.08,3
20161001|2016-01-20 05:00,20,14.07,14.08,14.07,14.08,28
20161001|2016-01-20 05:30,20,14.05,14.06,14.05,14.05,105
20161001|2016-01-20 06:00,20,14.04,14.05,14.01,14.05,342
20161001|2016-01-20 06:30,20,14.04,14.05,14.04,14.05,18
20161001|2016-01-20 07:00,20,14.02,14.04,13.89,13.89,392
20161001|2016-01-20 07:30,20,13.89,13.9,13.79,13.84,601
20161001|2016-01-20 08:00,20,13.84,13.92,13.84,13.88,108
20161001|2016-01-20 08:30,20,13.87,13.93,13.85,13.87,70
20161001|2016-01-20 09:00,20,13.86,13.91,13.86,13.89,131
20161001|2016-01-20 09:30,20,13.88,13.9,13.8,13.8,373
20161001|2016-01-20 10:00,20,13.8,13.84,13.78,13.84,175
20161001|2016-01-20 10:30,20,13.84,13.84,13.79,13.79,83
20161001|2016-01-20 11:00,20,13.78,13.79,13.76,13.76,544
20161001|2016-01-20 11:30,20,13.76,13.82,13.75,13.8,504
20161001|2016-01-21 02:30,21,13.76,13.89,13.73,13.82,126
20161001|2016-01-21 03:00,21,13.83,13.86,13.83,13.85,11
20161001|2016-01-21 03:30,21,13.87,13.9,13.84,13.9,51
20161001|2016-01-21 04:00,21,13.92,13.92,13.83,13.83,24
20161001|2016-01-21 04:30,21,13.86,13.86,13.86,13.86,1
20161001|2016-01-21 05:00,21,13.85,13.87,13.85,13.87,55
20161001|2016-01-21 05:30,21,13.9,13.98,13.9,13.93,34
20161001|2016-01-21 06:00,21,13.93,13.98,13.92,13.95,208
20161001|2016-01-21 06:30,21,13.95,13.97,13.92,13.96,122
20161001|2016-01-21 07:00,21,13.94,14.18,13.94,14.1,330
20161001|2016-01-21 07:30,21,14.11,14.14,13.97,13.99,97
20161001|2016-01-21 08:00,21,13.99,14.06,13.98,14.04,36
20161001|2016-01-21 08:30,21,14.03,14.06,14.01,14.06,54
20161001|2016-01-21 09:00,21,14.07,14.08,14.04,14.05,22
20161001|2016-01-21 09:30,21,14.07,14.1,14,14,60
20161001|2016-01-21 10:00,21,13.98,14.1,13.98,14.06,22
20161001|2016-01-21 10:30,21,14.08,14.09,14.03,14.06,147
20161001|2016-01-21 11:00,21,14.06,14.09,14.05,14.06,140
20161001|2016-01-21 11:30,21,14.04,14.08,13.98,14.01,577
20161001|2016-01-22 02:30,22,14.08,14.1,14.06,14.09,83
20161001|2016-01-22 03:00,22,14.09,14.09,14.08,14.08,3
20161001|2016-01-22 03:30,22,14.08,14.08,14.08,14.08,11
20161001|2016-01-22 04:00,22,14.06,14.06,14.06,14.06,15
20161001|2016-01-22 04:30,22,14.06,14.1,14.06,14.1,68
20161001|2016-01-22 05:00,22,14.1,14.11,14.1,14.11,4
20161001|2016-01-22 05:30,22,14.13,14.14,14.13,14.14,2
20161001|2016-01-22 06:00,22,14.15,14.18,14.14,14.18,31
20161001|2016-01-22 06:30,22,14.18,14.28,14.18,14.21,77
20161001|2016-01-22 07:00,22,14.19,14.21,14.16,14.21,19
20161001|2016-01-22 07:30,22,14.19,14.21,14.08,14.1,109
20161001|2016-01-22 08:00,22,14.1,14.13,14.05,14.12,270
20161001|2016-01-22 08:30,22,14.14,14.14,14.09,14.12,90
20161001|2016-01-22 09:00,22,14.13,14.13,14.1,14.13,76
20161001|2016-01-22 09:30,22,14.11,14.11,13.97,13.97,242
20161001|2016-01-22 10:00,22,13.98,13.98,13.93,13.94,295
20161001|2016-01-22 10:30,22,13.95,14.08,13.94,14.01,65
20161001|2016-01-22 11:00,22,14.05,14.07,14.03,14.03,22
20161001|2016-01-22 11:30,22,14.02,14.07,13.98,14,247
20161001|2016-01-25 02:30,25,14.05,14.05,13.92,13.93,99
20161001|2016-01-25 03:00,25,13.94,14.01,13.92,14.01,114
20161001|2016-01-25 03:30,25,14.01,14.01,13.97,13.99,7
20161001|2016-01-25 04:00,25,13.96,13.98,13.96,13.98,10
20161001|2016-01-25 04:30,25,13.97,13.97,13.96,13.96,3
20161001|2016-01-25 05:00,25,13.94,13.96,13.9,13.91,16
20161001|2016-01-25 05:30,25,13.91,13.96,13.91,13.96,16
20161001|2016-01-25 06:00,25,13.96,13.96,13.96,13.96,2
20161001|2016-01-25 06:30,25,13.94,13.95,13.93,13.95,19
20161001|2016-01-25 07:00,25,13.92,13.97,13.84,13.84,235
20161001|2016-01-25 07:30,25,13.85,13.9,13.85,13.85,61
20161001|2016-01-25 08:00,25,13.84,13.92,13.84,13.88,146
20161001|2016-01-25 08:30,25,13.88,13.89,13.87,13.88,35
20161001|2016-01-25 09:00,25,13.87,13.93,13.87,13.91,57
20161001|2016-01-25 09:30,25,13.93,13.94,13.9,13.9,129
20161001|2016-01-25 10:00,25,13.89,13.9,13.86,13.88,76
20161001|2016-01-25 10:30,25,13.87,13.88,13.84,13.86,73
20161001|2016-01-25 11:00,25,13.86,13.89,13.86,13.87,13
20161001|2016-01-25 11:30,25,13.86,13.93,13.83,13.93,417
20161001|2016-01-26 02:30,26,13.87,13.87,13.85,13.86,45
20161001|2016-01-26 03:00,26,13.86,13.93,13.85,13.89,130
20161001|2016-01-26 03:30,26,13.91,13.91,13.91,13.91,5
20161001|2016-01-26 04:00,26,13.91,13.93,13.9,13.93,9
20161001|2016-01-26 04:30,26,13.91,13.92,13.91,13.91,4
20161001|2016-01-26 05:30,26,13.94,13.94,13.94,13.94,14
20161001|2016-01-26 06:00,26,13.95,13.99,13.95,13.96,26
20161001|2016-01-26 06:30,26,13.96,13.96,13.94,13.95,13
20161001|2016-01-26 07:00,26,13.93,13.93,13.85,13.89,64
20161001|2016-01-26 07:30,26,13.86,13.86,13.82,13.82,142
20161001|2016-01-26 08:00,26,13.83,13.92,13.82,13.88,67
20161001|2016-01-26 08:30,26,13.89,14.01,13.86,13.9,215
20161001|2016-01-26 09:00,26,13.94,14.02,13.85,13.94,414
20161001|2016-01-26 09:30,26,13.93,13.94,13.85,13.86,64
20161001|2016-01-26 10:00,26,13.87,13.87,13.82,13.82,184
20161001|2016-01-26 10:30,26,13.82,13.85,13.81,13.84,361
20161001|2016-01-26 11:00,26,13.83,13.83,13.8,13.8,144
20161001|2016-01-26 11:30,26,13.81,13.87,13.78,13.86,424
20161001|2016-01-27 02:30,27,13.88,13.91,13.77,13.78,231
20161001|2016-01-27 03:00,27,13.79,13.8,13.78,13.78,6
20161001|2016-01-27 03:30,27,13.79,13.79,13.79,13.79,17
20161001|2016-01-27 04:00,27,13.81,13.81,13.8,13.8,3
20161001|2016-01-27 04:30,27,13.79,13.79,13.79,13.79,9
20161001|2016-01-27 05:00,27,13.8,13.82,13.8,13.8,7
20161001|2016-01-27 05:30,27,13.81,13.81,13.71,13.75,264
20161001|2016-01-27 06:00,27,13.77,13.77,13.75,13.75,33
20161001|2016-01-27 06:30,27,13.78,13.79,13.75,13.75,6
20161001|2016-01-27 07:00,27,13.74,13.75,13.66,13.68,233
20161001|2016-01-27 07:30,27,13.68,13.72,13.66,13.69,101
20161001|2016-01-27 08:00,27,13.65,13.68,13.64,13.65,144
20161001|2016-01-27 08:30,27,13.65,13.66,13.57,13.61,658
20161001|2016-01-27 09:00,27,13.6,13.61,13.56,13.57,299
20161001|2016-01-27 09:30,27,13.57,13.6,13.53,13.59,528
20161001|2016-01-27 10:00,27,13.59,13.63,13.57,13.61,171
20161001|2016-01-27 10:30,27,13.62,13.64,13.59,13.59,69
20161001|2016-01-27 11:00,27,13.58,13.59,13.55,13.58,145
20161001|2016-01-27 11:30,27,13.56,13.6,13.55,13.58,733
20161001|2016-01-28 02:30,28,13.57,13.57,13.52,13.52,203
20161001|2016-01-28 03:00,28,13.52,13.52,13.42,13.45,1089
20161001|2016-01-28 03:30,28,13.46,13.48,13.46,13.48,23
20161001|2016-01-28 04:00,28,13.47,13.47,13.45,13.45,29
20161001|2016-01-28 04:30,28,13.5,13.53,13.5,13.52,46
20161001|2016-01-28 05:00,28,13.5,13.5,13.49,13.49,25
20161001|2016-01-28 05:30,28,13.51,13.53,13.5,13.51,67
20161001|2016-01-28 06:00,28,13.51,13.53,13.5,13.52,51
20161001|2016-01-28 06:30,28,13.53,13.53,13.45,13.47,147
20161001|2016-01-28 07:00,28,13.47,13.49,13.39,13.42,1194
20161001|2016-01-28 07:30,28,13.41,13.43,13.33,13.35,1241
20161001|2016-01-28 08:00,28,13.35,13.38,13.28,13.32,895
20161001|2016-01-28 08:30,28,13.3,13.37,13.3,13.37,202
20161001|2016-01-28 09:00,28,13.36,13.36,13.33,13.33,91
20161001|2016-01-28 09:30,28,13.33,13.36,13.33,13.34,211
20161001|2016-01-28 10:00,28,13.34,13.34,13.26,13.27,457
20161001|2016-01-28 10:30,28,13.3,13.38,13.28,13.36,121
20161001|2016-01-28 11:00,28,13.37,13.37,13.32,13.32,770
20161001|2016-01-28 11:30,28,13.36,13.5,13.35,13.48,373
20161001|2016-01-29 02:30,29,13.46,13.53,13.43,13.44,83
20161001|2016-01-29 03:00,29,13.43,13.43,13.38,13.38,189
20161001|2016-01-29 03:30,29,13.38,13.4,13.35,13.4,326
20161001|2016-01-29 04:00,29,13.39,13.39,13.39,13.39,1
20161001|2016-01-29 04:30,29,13.37,13.44,13.37,13.44,8
20161001|2016-01-29 05:00,29,13.42,13.43,13.39,13.39,30
20161001|2016-01-29 05:30,29,13.39,13.39,13.32,13.34,159
20161001|2016-01-29 06:00,29,13.34,13.39,13.34,13.39,102
20161001|2016-01-29 06:30,29,13.42,13.42,13.39,13.4,43
20161001|2016-01-29 07:00,29,13.43,13.43,13.34,13.34,298
20161001|2016-01-29 07:30,29,13.35,13.35,13.19,13.25,824
20161001|2016-01-29 08:00,29,13.23,13.23,13.19,13.2,168
20161001|2016-01-29 08:30,29,13.21,13.29,13.21,13.29,114
20161001|2016-01-29 09:00,29,13.26,13.32,13.23,13.25,233
20161001|2016-01-29 09:30,29,13.26,13.33,13.26,13.33,85
20161001|2016-01-29 10:00,29,13.28,13.29,13.22,13.25,183
20161001|2016-01-29 10:30,29,13.26,13.37,13.26,13.32,132
20161001|2016-01-29 11:00,29,13.33,13.35,13.24,13.32,55
20161001|2016-01-29 11:30,29,13.32,13.36,13.21,13.25,1276
20161001|2016-02-01 02:30,1,13.34,13.36,13.19,13.23,171
20161001|2016-02-01 03:00,1,13.22,13.24,13.2,13.23,72
20161001|2016-02-01 03:30,1,13.23,13.23,13.19,13.19,39
20161001|2016-02-01 04:00,1,13.19,13.19,13.19,13.19,1
20161001|2016-02-01 04:30,1,13.2,13.2,13.19,13.2,57
20161001|2016-02-01 05:00,1,13.19,13.21,13.18,13.2,181
20161001|2016-02-01 05:30,1,13.23,13.27,13.23,13.27,9
20161001|2016-02-01 06:00,1,13.27,13.27,13.26,13.27,44
20161001|2016-02-01 06:30,1,13.28,13.31,13.28,13.29,72
20161001|2016-02-01 07:00,1,13.29,13.35,13.24,13.3,353
20161001|2016-02-01 07:30,1,13.32,13.32,13.26,13.26,171
20161001|2016-02-01 08:00,1,13.26,13.26,13.21,13.24,57
20161001|2016-02-01 08:30,1,13.31,13.48,13.27,13.47,614
20161001|2016-02-01 09:00,1,13.48,13.5,13.4,13.5,268
20161001|2016-02-01 09:30,1,13.5,13.5,13.44,13.46,398
20161001|2016-02-01 10:00,1,13.45,13.47,13.34,13.37,1039
20161001|2016-02-01 10:30,1,13.37,13.37,13.3,13.32,118
20161001|2016-02-01 11:00,1,13.3,13.3,13.24,13.24,144
20161001|2016-02-01 11:30,1,13.22,13.23,13.08,13.16,1097
20161001|2016-02-02 02:30,2,13.24,13.24,13.1,13.13,287
20161001|2016-02-02 03:00,2,13.11,13.14,13.1,13.12,58
20161001|2016-02-02 03:30,2,13.12,13.17,13.1,13.16,137
20161001|2016-02-02 04:00,2,13.15,13.18,13.14,13.14,103
20161001|2016-02-02 04:30,2,13.16,13.2,13.16,13.2,39
20161001|2016-02-02 05:00,2,13.2,13.23,13.18,13.2,66
20161001|2016-02-02 05:30,2,13.17,13.21,13.15,13.21,35
20161001|2016-02-02 06:00,2,13.18,13.19,13.16,13.16,21
20161001|2016-02-02 06:30,2,13.17,13.19,13.16,13.19,30
20161001|2016-02-02 07:00,2,13.18,13.18,13.11,13.12,259
20161001|2016-02-02 07:30,2,13.11,13.12,13.08,13.08,272
20161001|2016-02-02 08:00,2,13.08,13.12,13.08,13.11,179
20161001|2016-02-02 08:30,2,13.11,13.11,13.04,13.07,477
20161001|2016-02-02 09:00,2,13.09,13.1,13.05,13.09,162
20161001|2016-02-02 09:30,2,13.1,13.11,13.05,13.07,208
20161001|2016-02-02 10:00,2,13.06,13.15,13.06,13.1,150
20161001|2016-02-02 10:30,2,13.08,13.12,13.07,13.09,44
20161001|2016-02-02 11:00,2,13.06,13.09,13.03,13.05,212
20161001|2016-02-02 11:30,2,13.04,13.29,13.02,13.15,715
20161001|2016-02-03 02:30,3,13.3,13.3,13.21,13.24,116
20161001|2016-02-03 03:00,3,13.23,13.33,13.23,13.3,138
20161001|2016-02-03 03:30,3,13.3,13.33,13.29,13.29,88
20161001|2016-02-03 04:00,3,13.31,13.32,13.3,13.32,23
20161001|2016-02-03 04:30,3,13.32,13.34,13.3,13.32,17
20161001|2016-02-03 05:00,3,13.32,13.32,13.28,13.29,153
20161001|2016-02-03 05:30,3,13.3,13.37,13.26,13.37,153
20161001|2016-02-03 06:00,3,13.35,13.35,13.33,13.34,34
20161001|2016-02-03 06:30,3,13.38,13.38,13.3,13.32,45
20161001|2016-02-03 07:00,3,13.29,13.31,13.22,13.24,80
20161001|2016-02-03 07:30,3,13.23,13.26,13.17,13.25,215
20161001|2016-02-03 08:00,3,13.25,13.31,13.25,13.25,166
20161001|2016-02-03 08:30,3,13.25,13.25,13.04,13.04,201
20161001|2016-02-03 09:00,3,13.04,13.09,13.03,13.04,166
20161001|2016-02-03 09:30,3,13.02,13.06,13.01,13.06,71
20161001|2016-02-03 10:00,3,13.07,13.2,13.03,13.18,296
20161001|2016-02-03 10:30,3,13.16,13.18,13.09,13.12,109
20161001|2016-02-03 11:00,3,13.11,13.13,13.06,13.06,69
20161001|2016-02-03 11:30,3,13.06,13.1,12.98,13,1265
20161001|2016-02-04 02:30,4,13.1,13.16,13.06,13.15,116
20161001|2016-02-04 03:00,4,13.15,13.17,13.14,13.16,21
20161001|2016-02-04 03:30,4,13.2,13.2,13.18,13.18,26
20161001|2016-02-04 04:00,4,13.19,13.19,13.16,13.16,81
20161001|2016-02-04 04:30,4,13.15,13.18,13.14,13.16,100
20161001|2016-02-04 05:00,4,13.15,13.21,13.14,13.18,211
20161001|2016-02-04 05:30,4,13.17,13.19,13.16,13.19,38
20161001|2016-02-04 06:00,4,13.17,13.2,13.16,13.2,42
20161001|2016-02-04 06:30,4,13.22,13.23,13.19,13.19,58
20161001|2016-02-04 07:00,4,13.17,13.17,13.11,13.14,81
20161001|2016-02-04 07:30,4,13.14,13.21,13.13,13.13,184
20161001|2016-02-04 08:00,4,13.13,13.14,13.08,13.11,143
20161001|2016-02-04 08:30,4,13.13,13.14,13.09,13.09,508
20161001|2016-02-04 09:00,4,13.07,13.12,13.06,13.09,332
20161001|2016-02-04 09:30,4,13.08,13.1,13.03,13.06,151
20161001|2016-02-04 10:00,4,13.07,13.1,13.05,13.06,489
20161001|2016-02-04 10:30,4,13.05,13.06,12.99,13,247
20161001|2016-02-04 11:00,4,13,13.01,12.97,12.99,132
20161001|2016-02-04 11:30,4,12.99,13,12.93,12.97,441
20161001|2016-02-05 02:30,5,13.07,13.1,13.02,13.06,175
20161001|2016-02-05 03:00,5,13.07,13.07,13,13,120
20161001|2016-02-05 03:30,5,12.99,13.14,12.99,13.14,143
20161001|2016-02-05 04:00,5,13.11,13.24,13.11,13.18,173
20161001|2016-02-05 04:30,5,13.13,13.14,13.12,13.12,21
20161001|2016-02-05 05:00,5,13.1,13.13,13.06,13.07,228
20161001|2016-02-05 05:30,5,13.08,13.12,13.08,13.09,125
20161001|2016-02-05 06:00,5,13.08,13.1,13.08,13.09,247
20161001|2016-02-05 06:30,5,13.08,13.1,13.06,13.06,50
20161001|2016-02-05 07:00,5,13.06,13.11,13.03,13.06,131
20161001|2016-02-05 07:30,5,13.07,13.08,13.02,13.06,241
20161001|2016-02-05 08:00,5,13.02,13.08,13.02,13.05,179
20161001|2016-02-05 08:30,5,13.03,13.07,13.03,13.05,116
20161001|2016-02-05 09:00,5,13.07,13.1,13.05,13.07,115
20161001|2016-02-05 09:30,5,13.05,13.11,13.05,13.08,86
20161001|2016-02-05 10:00,5,13.08,13.08,13.05,13.06,137
20161001|2016-02-05 10:30,5,13.05,13.07,13.02,13.07,138
20161001|2016-02-05 11:00,5,13.05,13.13,13.05,13.11,40
20161001|2016-02-05 11:30,5,13.11,13.24,13.11,13.17,451
20161001|2016-02-08 02:30,8,13.27,13.38,13.26,13.32,96
20161001|2016-02-08 03:00,8,13.33,13.38,13.33,13.38,17
20161001|2016-02-08 03:30,8,13.36,13.36,13.33,13.36,15
20161001|2016-02-08 04:00,8,13.35,13.35,13.35,13.35,20
20161001|2016-02-08 04:30,8,13.31,13.32,13.3,13.3,15
20161001|2016-02-08 05:00,8,13.31,13.32,13.3,13.31,6
20161001|2016-02-08 05:30,8,13.34,13.34,13.26,13.29,104
20161001|2016-02-08 06:00,8,13.3,13.3,13.28,13.29,37
20161001|2016-02-08 06:30,8,13.29,13.31,13.24,13.24,134
20161001|2016-02-08 07:00,8,13.23,13.33,13.23,13.26,119
20161001|2016-02-08 07:30,8,13.24,13.29,13.22,13.29,22
20161001|2016-02-08 08:00,8,13.31,13.34,13.27,13.34,34
20161001|2016-02-08 08:30,8,13.33,13.33,13.29,13.31,149
20161001|2016-02-08 09:00,8,13.3,13.33,13.27,13.33,139
20161001|2016-02-08 09:30,8,13.34,13.38,13.34,13.35,114
20161001|2016-02-08 10:00,8,13.36,13.38,13.34,13.35,137
20161001|2016-02-08 10:30,8,13.33,13.42,13.33,13.42,72
20161001|2016-02-08 11:00,8,13.41,13.45,13.4,13.42,160
20161001|2016-02-08 11:30,8,13.43,13.53,13.4,13.53,1005
20161001|2016-02-09 02:30,9,13.52,13.52,13.39,13.44,123
20161001|2016-02-09 03:00,9,13.41,13.42,13.41,13.41,11
20161001|2016-02-09 05:00,9,13.4,13.4,13.38,13.38,2
20161001|2016-02-09 05:30,9,13.4,13.44,13.4,13.44,9
20161001|2016-02-09 06:00,9,13.45,13.45,13.42,13.42,13
20161001|2016-02-09 06:30,9,13.42,13.46,13.41,13.44,77
20161001|2016-02-09 07:00,9,13.46,13.51,13.46,13.51,85
20161001|2016-02-09 07:30,9,13.51,13.51,13.45,13.48,114
20161001|2016-02-09 08:00,9,13.49,13.49,13.4,13.44,134
20161001|2016-02-09 08:30,9,13.44,13.53,13.44,13.53,47
20161001|2016-02-09 09:00,9,13.54,13.59,13.5,13.5,67
20161001|2016-02-09 09:30,9,13.48,13.5,13.48,13.49,81
20161001|2016-02-09 10:00,9,13.51,13.51,13.48,13.48,20
20161001|2016-02-09 10:30,9,13.47,13.47,13.44,13.46,25
20161001|2016-02-09 11:00,9,13.48,13.55,13.44,13.53,140
20161001|2016-02-09 11:30,9,13.55,13.56,13.46,13.48,354
20161001|2016-02-10 02:30,10,13.48,13.48,13.43,13.47,71
20161001|2016-02-10 03:00,10,13.45,13.45,13.44,13.44,3
20161001|2016-02-10 03:30,10,13.46,13.46,13.45,13.45,7
20161001|2016-02-10 04:00,10,13.45,13.45,13.42,13.45,21
20161001|2016-02-10 04:30,10,13.43,13.45,13.43,13.45,7
20161001|2016-02-10 05:00,10,13.45,13.45,13.45,13.45,8
20161001|2016-02-10 05:30,10,13.44,13.44,13.44,13.44,1
20161001|2016-02-10 06:00,10,13.43,13.44,13.43,13.43,20
20161001|2016-02-10 06:30,10,13.46,13.49,13.44,13.44,12
20161001|2016-02-10 07:00,10,13.41,13.45,13.35,13.44,230
20161001|2016-02-10 07:30,10,13.42,13.45,13.42,13.44,14
20161001|2016-02-10 08:00,10,13.44,13.45,13.42,13.45,45
20161001|2016-02-10 08:30,10,13.47,13.48,13.46,13.47,18
20161001|2016-02-10 09:00,10,13.47,13.47,13.44,13.46,51
20161001|2016-02-10 09:30,10,13.47,13.47,13.42,13.46,40
20161001|2016-02-10 10:00,10,13.43,13.49,13.43,13.46,80
20161001|2016-02-10 10:30,10,13.48,13.51,13.47,13.51,28
20161001|2016-02-10 11:00,10,13.51,13.56,13.51,13.56,88
20161001|2016-02-10 11:30,10,13.57,13.58,13.51,13.53,475
20161001|2016-02-11 02:30,11,13.55,13.6,13.52,13.55,51
20161001|2016-02-11 03:00,11,13.5,13.5,13.44,13.44,40
20161001|2016-02-11 03:30,11,13.48,13.49,13.48,13.49,3
20161001|2016-02-11 04:00,11,13.47,13.47,13.47,13.47,4
20161001|2016-02-11 04:30,11,13.5,13.51,13.5,13.51,11
20161001|2016-02-11 05:00,11,13.46,13.46,13.46,13.46,2
20161001|2016-02-11 05:30,11,13.5,13.5,13.49,13.49,3
20161001|2016-02-11 06:00,11,13.47,13.47,13.44,13.46,36
20161001|2016-02-11 06:30,11,13.47,13.49,13.47,13.48,11
20161001|2016-02-11 07:00,11,13.46,13.46,13.38,13.41,42
20161001|2016-02-11 07:30,11,13.39,13.39,13.3,13.31,139
20161001|2016-02-11 08:00,11,13.32,13.33,13.23,13.28,267
20161001|2016-02-11 08:30,11,13.27,13.35,13.23,13.34,167
20161001|2016-02-11 09:00,11,13.32,13.35,13.25,13.25,66
20161001|2016-02-11 09:30,11,13.24,13.27,13.23,13.26,93
20161001|2016-02-11 10:00,11,13.27,13.29,13.23,13.23,105
20161001|2016-02-11 10:30,11,13.21,13.3,13.21,13.29,75
20161001|2016-02-11 11:00,11,13.28,13.29,13.25,13.27,83
20161001|2016-02-11 11:30,11,13.25,13.28,13.2,13.27,990
20161001|2016-02-12 02:30,12,13.22,13.29,13.21,13.26,217
20161001|2016-02-12 03:00,12,13.26,13.26,13.26,13.26,3
20161001|2016-02-12 03:30,12,13.31,13.33,13.31,13.32,6
20161001|2016-02-12 04:00,12,13.3,13.3,13.22,13.27,49
20161001|2016-02-12 04:30,12,13.27,13.27,13.24,13.26,55
20161001|2016-02-12 05:00,12,13.25,13.25,13.23,13.24,38
20161001|2016-02-12 05:30,12,13.24,13.25,13.23,13.25,98
20161001|2016-02-12 06:00,12,13.24,13.25,13.23,13.25,11
20161001|2016-02-12 06:30,12,13.27,13.3,13.27,13.28,9
20161001|2016-02-12 07:00,12,13.28,13.33,13.25,13.32,56
20161001|2016-02-12 07:30,12,13.33,13.4,13.33,13.33,224
20161001|2016-02-12 08:00,12,13.36,13.38,13.31,13.31,70
20161001|2016-02-12 08:30,12,13.31,13.37,13.3,13.32,51
20161001|2016-02-12 09:00,12,13.32,13.35,13.28,13.35,123
20161001|2016-02-12 09:30,12,13.35,13.35,13.29,13.29,72
20161001|2016-02-12 10:00,12,13.32,13.33,13.3,13.33,103
20161001|2016-02-12 10:30,12,13.33,13.35,13.31,13.32,87
20161001|2016-02-12 11:00,12,13.33,13.36,13.32,13.33,43
20161001|2016-02-12 11:30,12,13.35,13.36,13.27,13.29,496
20161001|2016-02-16 02:30,16,13.36,13.52,13.36,13.46,111
20161001|2016-02-16 03:00,16,13.45,13.47,13.45,13.46,12
20161001|2016-02-16 03:30,16,13.46,13.48,13.46,13.48,39
20161001|2016-02-16 04:00,16,13.47,13.49,13.46,13.46,68
20161001|2016-02-16 04:30,16,13.47,13.48,13.46,13.47,36
20161001|2016-02-16 05:00,16,13.46,13.46,13.44,13.44,16
20161001|2016-02-16 05:30,16,13.46,13.47,13.46,13.47,29
20161001|2016-02-16 06:00,16,13.46,13.47,13.46,13.46,63
20161001|2016-02-16 06:30,16,13.46,13.51,13.46,13.5,82
20161001|2016-02-16 07:00,16,13.5,13.5,13.41,13.46,985
20161001|2016-02-16 07:30,16,13.46,13.54,13.43,13.43,367
20161001|2016-02-16 08:00,16,13.46,13.46,13.35,13.37,211
20161001|2016-02-16 08:30,16,13.38,13.41,13.3,13.33,198
20161001|2016-02-16 09:00,16,13.33,13.34,13.29,13.3,270
20161001|2016-02-16 09:30,16,13.3,13.32,13.28,13.3,92
20161001|2016-02-16 10:00,16,13.3,13.32,13.22,13.23,184
20161001|2016-02-16 10:30,16,13.22,13.25,13.2,13.25,149
20161001|2016-02-16 11:00,16,13.24,13.37,13.24,13.37,138
20161001|2016-02-16 11:30,16,13.36,13.41,13.32,13.4,515
20161001|2016-02-17 02:30,17,13.41,13.43,13.32,13.35,313
20161001|2016-02-17 03:00,17,13.35,13.36,13.3,13.33,80
20161001|2016-02-17 03:30,17,13.29,13.33,13.29,13.33,58
20161001|2016-02-17 04:00,17,13.31,13.31,13.31,13.31,7
20161001|2016-02-17 04:30,17,13.31,13.33,13.31,13.31,124
20161001|2016-02-17 05:00,17,13.31,13.31,13.25,13.26,43
20161001|2016-02-17 05:30,17,13.26,13.26,13.23,13.23,34
20161001|2016-02-17 06:00,17,13.23,13.27,13.22,13.27,96
20161001|2016-02-17 06:30,17,13.27,13.32,13.27,13.28,208
20161001|2016-02-17 07:00,17,13.3,13.33,13.26,13.29,345
20161001|2016-02-17 07:30,17,13.29,13.29,13.25,13.25,119
20161001|2016-02-17 08:00,17,13.25,13.25,13.22,13.22,43
20161001|2016-02-17 08:30,17,13.22,13.29,13.22,13.25,88
20161001|2016-02-17 09:00,17,13.23,13.31,13.23,13.31,52
20161001|2016-02-17 09:30,17,13.32,13.37,13.29,13.37,175
20161001|2016-02-17 10:00,17,13.38,13.38,13.34,13.37,416
20161001|2016-02-17 10:30,17,13.37,13.43,13.33,13.33,226
20161001|2016-02-17 11:00,17,13.36,13.39,13.35,13.35,83
20161001|2016-02-17 11:30,17,13.36,13.36,13.3,13.32,322
20161001|2016-02-18 02:30,18,13.38,13.38,13.33,13.33,90
20161001|2016-02-18 03:00,18,13.34,13.35,13.32,13.33,89
20161001|2016-02-18 03:30,18,13.32,13.35,13.31,13.33,34
20161001|2016-02-18 04:00,18,13.35,13.37,13.34,13.35,63
20161001|2016-02-18 04:30,18,13.35,13.35,13.34,13.35,21
20161001|2016-02-18 05:00,18,13.34,13.35,13.33,13.33,60
20161001|2016-02-18 05:30,18,13.34,13.35,13.32,13.32,37
20161001|2016-02-18 06:00,18,13.33,13.37,13.32,13.33,382
20161001|2016-02-18 06:30,18,13.33,13.34,13.31,13.31,68
20161001|2016-02-18 07:00,18,13.3,13.3,13.26,13.27,68
20161001|2016-02-18 07:30,18,13.27,13.27,13.23,13.26,280
20161001|2016-02-18 08:00,18,13.27,13.29,13.27,13.29,59
20161001|2016-02-18 08:30,18,13.29,13.29,13.25,13.25,63
20161001|2016-02-18 09:00,18,13.26,13.26,13.24,13.24,78
20161001|2016-02-18 09:30,18,13.24,13.25,13.08,13.12,331
20161001|2016-02-18 10:00,18,13.11,13.11,13.04,13.07,458
20161001|2016-02-18 10:30,18,13.07,13.1,13.07,13.07,43
20161001|2016-02-18 11:00,18,13.08,13.11,13.06,13.06,225
20161001|2016-02-18 11:30,18,13.06,13.14,13.05,13.08,451
20161001|2016-02-19 02:30,19,13.08,13.1,13.08,13.08,65
20161001|2016-02-19 03:00,19,13.07,13.07,13.04,13.05,146
20161001|2016-02-19 03:30,19,13.04,13.07,13.02,13.05,108
20161001|2016-02-19 04:00,19,13.05,13.05,13.03,13.03,59
20161001|2016-02-19 04:30,19,13.05,13.05,13.02,13.03,132
20161001|2016-02-19 05:00,19,13.03,13.04,13.01,13.04,70
20161001|2016-02-19 05:30,19,13.04,13.05,13.01,13.04,156
20161001|2016-02-19 06:00,19,13.04,13.04,13.01,13.03,170
20161001|2016-02-19 06:30,19,13.03,13.04,13,13.01,301
20161001|2016-02-19 07:00,19,13.01,13.02,12.97,12.97,296
20161001|2016-02-19 07:30,19,12.98,13,12.94,12.95,233
20161001|2016-02-19 08:00,19,12.95,13,12.95,12.99,102
20161001|2016-02-19 08:30,19,12.99,12.99,12.93,12.97,294
20161001|2016-02-19 09:00,19,12.98,13,12.94,12.94,135
20161001|2016-02-19 09:30,19,12.94,12.96,12.93,12.94,218
20161001|2016-02-19 10:00,19,12.93,12.94,12.92,12.94,417
20161001|2016-02-19 10:30,19,12.94,12.96,12.93,12.94,110
20161001|2016-02-19 11:00,19,12.94,12.97,12.94,12.94,175
20161001|2016-02-19 11:30,19,12.93,13.04,12.93,13.02,530
20161001|2016-02-22 02:30,22,13.07,13.07,12.99,13.03,228
20161001|2016-02-22 03:00,22,13.05,13.08,13.04,13.06,91
20161001|2016-02-22 03:30,22,13.07,13.1,13.07,13.1,40
20161001|2016-02-22 04:00,22,13.11,13.11,13.09,13.09,11
20161001|2016-02-22 04:30,22,13.08,13.08,13.07,13.07,199
20161001|2016-02-22 05:00,22,13.07,13.08,13.07,13.07,33
20161001|2016-02-22 05:30,22,13.07,13.11,13.06,13.11,33
20161001|2016-02-22 06:00,22,13.11,13.11,13.04,13.07,429
20161001|2016-02-22 06:30,22,13.05,13.11,13.05,13.09,102
20161001|2016-02-22 07:00,22,13.06,13.09,13.04,13.05,282
20161001|2016-02-22 07:30,22,13.04,13.08,13.04,13.07,193
20161001|2016-02-22 08:00,22,13.06,13.07,13.03,13.06,44
20161001|2016-02-22 08:30,22,13.05,13.09,13.04,13.06,130
20161001|2016-02-22 09:00,22,13.05,13.11,13.05,13.09,203
20161001|2016-02-22 09:30,22,13.09,13.1,13.06,13.07,81
20161001|2016-02-22 10:00,22,13.07,13.1,13.06,13.08,77
20161001|2016-02-22 10:30,22,13.07,13.07,13,13,268
20161001|2016-02-22 11:00,22,12.99,12.99,12.95,12.95,270
20161001|2016-02-22 11:30,22,12.95,13.18,12.94,13.17,1403
20161001|2016-02-23 02:30,23,13.2,13.28,13.14,13.26,220
20161001|2016-02-23 03:00,23,13.28,13.34,13.23,13.32,139
20161001|2016-02-23 03:30,23,13.33,13.38,13.29,13.31,131
20161001|2016-02-23 04:00,23,13.33,13.33,13.24,13.26,215
20161001|2016-02-23 04:30,23,13.26,13.33,13.26,13.33,11
20161001|2016-02-23 05:00,23,13.33,13.33,13.32,13.32,20
20161001|2016-02-23 05:30,23,13.34,13.41,13.34,13.4,44
20161001|2016-02-23 06:00,23,13.41,13.41,13.34,13.34,246
20161001|2016-02-23 06:30,23,13.35,13.4,13.35,13.4,275
20161001|2016-02-23 07:00,23,13.37,13.76,13.35,13.71,1346
20161001|2016-02-23 07:30,23,13.71,13.78,13.59,13.63,695
20161001|2016-02-23 08:00,23,13.64,13.71,13.64,13.69,219
20161001|2016-02-23 08:30,23,13.68,13.68,13.58,13.6,330
20161001|2016-02-23 09:00,23,13.61,13.64,13.6,13.62,116
20161001|2016-02-23 09:30,23,13.62,13.66,13.6,13.66,134
20161001|2016-02-23 10:00,23,13.65,13.7,13.65,13.7,393
20161001|2016-02-23 10:30,23,13.72,13.76,13.72,13.76,97
20161001|2016-02-23 11:00,23,13.76,13.77,13.74,13.76,108
20161001|2016-02-23 11:30,23,13.76,13.96,13.74,13.87,2416
20161001|2016-02-24 02:30,24,13.87,13.93,13.86,13.88,424
20161001|2016-02-24 03:00,24,13.88,13.88,13.81,13.84,127
20161001|2016-02-24 03:30,24,13.83,13.84,13.82,13.83,37
20161001|2016-02-24 04:00,24,13.82,13.82,13.81,13.81,11
20161001|2016-02-24 04:30,24,13.81,13.82,13.79,13.79,64
20161001|2016-02-24 05:00,24,13.79,13.81,13.77,13.81,125
20161001|2016-02-24 05:30,24,13.8,13.8,13.79,13.8,23
20161001|2016-02-24 06:00,24,13.79,13.79,13.72,13.73,151
20161001|2016-02-24 06:30,24,13.73,13.74,13.72,13.73,93
20161001|2016-02-24 07:00,24,13.71,13.71,13.65,13.68,350
20161001|2016-02-24 07:30,24,13.66,13.73,13.66,13.73,255
20161001|2016-02-24 08:00,24,13.72,13.82,13.71,13.81,372
20161001|2016-02-24 08:30,24,13.81,13.91,13.8,13.91,572
20161001|2016-02-24 09:00,24,13.91,13.92,13.83,13.86,211
20161001|2016-02-24 09:30,24,13.87,13.94,13.85,13.93,268
20161001|2016-02-24 10:00,24,13.93,13.95,13.91,13.93,434
20161001|2016-02-24 10:30,24,13.94,14,13.91,13.99,1110
20161001|2016-02-24 11:00,24,14,14.02,13.84,13.91,364
20161001|2016-02-24 11:30,24,13.89,13.97,13.88,13.91,332
20161001|2016-02-25 02:30,25,13.9,13.9,13.79,13.8,277
20161001|2016-02-25 03:00,25,13.8,13.81,13.79,13.81,63
20161001|2016-02-25 03:30,25,13.81,13.82,13.81,13.82,71
20161001|2016-02-25 04:00,25,13.79,13.79,13.78,13.79,14
20161001|2016-02-25 04:30,25,13.8,13.81,13.8,13.8,67
20161001|2016-02-25 05:00,25,13.81,13.84,13.81,13.84,36
20161001|2016-02-25 05:30,25,13.84,13.84,13.83,13.84,47
20161001|2016-02-25 06:00,25,13.84,13.85,13.81,13.84,47
20161001|2016-02-25 06:30,25,13.81,13.84,13.81,13.83,13
20161001|2016-02-25 07:00,25,13.83,13.97,13.83,13.96,352
20161001|2016-02-25 07:30,25,13.95,13.95,13.93,13.95,42
20161001|2016-02-25 08:00,25,13.96,14.05,13.96,14.05,342
20161001|2016-02-25 08:30,25,14.05,14.06,14.03,14.03,88
20161001|2016-02-25 09:00,25,14.01,14.08,14,14.04,386
20161001|2016-02-25 09:30,25,14.05,14.07,14.04,14.07,89
20161001|2016-02-25 10:00,25,14.06,14.1,14.05,14.09,139
20161001|2016-02-25 10:30,25,14.1,14.17,14.08,14.17,456
20161001|2016-02-25 11:00,25,14.16,14.18,14.13,14.13,193
20161001|2016-02-25 11:30,25,14.14,14.19,14.12,14.18,589
20161001|2016-02-26 02:30,26,14.18,14.2,14.15,14.2,242
20161001|2016-02-26 03:00,26,14.2,14.21,14.19,14.21,228
20161001|2016-02-26 03:30,26,14.21,14.21,14.19,14.19,53
20161001|2016-02-26 04:00,26,14.2,14.2,14.18,14.18,94
20161001|2016-02-26 04:30,26,14.18,14.19,14.18,14.19,53
20161001|2016-02-26 05:00,26,14.2,14.22,14.19,14.21,87
20161001|2016-02-26 05:30,26,14.22,14.25,14.21,14.21,252
20161001|2016-02-26 06:00,26,14.23,14.23,14.22,14.23,8
20161001|2016-02-26 06:30,26,14.21,14.24,14.2,14.23,99
20161001|2016-02-26 07:00,26,14.23,14.25,14.21,14.23,203
20161001|2016-02-26 07:30,26,14.24,14.29,14.22,14.27,312
20161001|2016-02-26 08:00,26,14.27,14.28,14.15,14.18,389
20161001|2016-02-26 08:30,26,14.17,14.21,14.12,14.15,458
20161001|2016-02-26 09:00,26,14.13,14.14,13.88,13.99,940
20161001|2016-02-26 09:30,26,14.01,14.1,14,14.1,175
20161001|2016-02-26 10:00,26,14.11,14.12,14.02,14.03,197
20161001|2016-02-26 10:30,26,14.02,14.03,13.99,13.99,185
20161001|2016-02-26 11:00,26,13.99,14.05,13.98,14.05,301
20161001|2016-02-26 11:30,26,14.05,14.07,14,14.05,453
20161001|2016-02-29 02:30,29,14.01,14.16,13.96,14.14,366
20161001|2016-02-29 03:00,29,14.14,14.16,14.14,14.15,26
20161001|2016-02-29 03:30,29,14.14,14.14,14.14,14.14,6
20161001|2016-02-29 04:00,29,14.14,14.19,14.14,14.18,109
20161001|2016-02-29 04:30,29,14.18,14.19,14.15,14.16,18
20161001|2016-02-29 05:30,29,14.15,14.15,14.13,14.13,9
20161001|2016-02-29 06:00,29,14.13,14.16,14.1,14.12,107
20161001|2016-02-29 06:30,29,14.12,14.14,14.04,14.08,112
20161001|2016-02-29 07:00,29,14.12,14.16,14.09,14.16,929
20161001|2016-02-29 07:30,29,14.17,14.22,14.14,14.17,564
20161001|2016-02-29 08:00,29,14.22,14.23,14.18,14.21,84
20161001|2016-02-29 08:30,29,14.22,14.24,14.2,14.23,112
20161001|2016-02-29 09:00,29,14.23,14.23,14.2,14.2,213
20161001|2016-02-29 09:30,29,14.22,14.22,14.15,14.19,120
20161001|2016-02-29 10:00,29,14.21,14.22,14.19,14.2,78
20161001|2016-02-29 10:30,29,14.22,14.27,14.22,14.25,337
20161001|2016-02-29 11:00,29,14.26,14.3,14.25,14.3,289
20161001|2016-02-29 11:30,29,14.31,14.32,14.27,14.32,1961
20161001|2016-03-01 02:30,1,14.32,14.34,14.27,14.34,317
20161001|2016-03-01 03:00,1,14.34,14.38,14.34,14.38,47
20161001|2016-03-01 03:30,1,14.38,14.39,14.36,14.36,70
20161001|2016-03-01 04:00,1,14.35,14.36,14.34,14.35,52
20161001|2016-03-01 04:30,1,14.36,14.36,14.35,14.35,18
20161001|2016-03-01 05:00,1,14.34,14.35,14.24,14.32,355
20161001|2016-03-01 05:30,1,14.31,14.32,14.22,14.25,25
20161001|2016-03-01 06:00,1,14.25,14.25,14.21,14.21,188
20161001|2016-03-01 06:30,1,14.21,14.23,14.21,14.22,227
20161001|2016-03-01 07:00,1,14.21,14.27,14.16,14.18,274
20161001|2016-03-01 07:30,1,14.19,14.19,14.1,14.17,325
20161001|2016-03-01 08:00,1,14.19,14.27,14.19,14.23,114
20161001|2016-03-01 08:30,1,14.25,14.25,14.17,14.18,54
20161001|2016-03-01 09:00,1,14.18,14.23,14.17,14.21,172
20161001|2016-03-01 09:30,1,14.22,14.26,14.22,14.24,110
20161001|2016-03-01 10:00,1,14.23,14.28,14.22,14.27,100
20161001|2016-03-01 10:30,1,14.28,14.28,14.11,14.21,293
20161001|2016-03-01 11:00,1,14.22,14.31,14.22,14.31,540
20161001|2016-03-01 11:30,1,14.31,14.41,14.29,14.39,871
20161001|2016-03-02 02:30,2,14.38,14.45,14.36,14.41,257
20161001|2016-03-02 03:00,2,14.44,14.44,14.42,14.44,91
20161001|2016-03-02 03:30,2,14.44,14.44,14.41,14.41,61
20161001|2016-03-02 04:00,2,14.41,14.44,14.41,14.42,40
20161001|2016-03-02 04:30,2,14.42,14.43,14.41,14.42,50
20161001|2016-03-02 05:00,2,14.42,14.42,14.41,14.42,22
20161001|2016-03-02 05:30,2,14.42,14.42,14.39,14.39,114
20161001|2016-03-02 06:00,2,14.41,14.41,14.32,14.35,473
20161001|2016-03-02 06:30,2,14.34,14.37,14.3,14.35,114
20161001|2016-03-02 07:00,2,14.39,14.42,14.35,14.41,137
20161001|2016-03-02 07:30,2,14.4,14.45,14.4,14.44,393
20161001|2016-03-02 08:00,2,14.44,14.47,14.43,14.46,154
20161001|2016-03-02 08:30,2,14.47,14.5,14.46,14.49,429
20161001|2016-03-02 09:00,2,14.48,14.54,14.48,14.51,1216
20161001|2016-03-02 09:30,2,14.51,14.51,14.46,14.5,522
20161001|2016-03-02 10:00,2,14.51,14.55,14.46,14.49,619
20161001|2016-03-02 10:30,2,14.5,14.51,14.48,14.49,518
20161001|2016-03-02 11:00,2,14.48,14.53,14.47,14.53,417
20161001|2016-03-02 11:30,2,14.54,14.6,14.52,14.58,1557
20161001|2016-03-03 02:30,3,14.59,14.6,14.57,14.6,225
20161001|2016-03-03 03:00,3,14.6,14.61,14.6,14.61,233
20161001|2016-03-03 03:30,3,14.61,14.62,14.6,14.61,157
20161001|2016-03-03 04:00,3,14.62,14.62,14.61,14.62,48
20161001|2016-03-03 04:30,3,14.62,14.66,14.62,14.64,232
20161001|2016-03-03 05:00,3,14.66,14.67,14.65,14.67,312
20161001|2016-03-03 05:30,3,14.67,14.67,14.64,14.65,129
20161001|2016-03-03 06:00,3,14.64,14.64,14.62,14.63,54
20161001|2016-03-03 06:30,3,14.62,14.68,14.62,14.68,209
20161001|2016-03-03 07:00,3,14.67,14.69,14.64,14.68,546
20161001|2016-03-03 07:30,3,14.68,14.71,14.66,14.69,401
20161001|2016-03-03 08:00,3,14.69,14.7,14.66,14.67,523
20161001|2016-03-03 08:30,3,14.67,14.68,14.66,14.68,194
20161001|2016-03-03 09:00,3,14.68,14.7,14.67,14.7,244
20161001|2016-03-03 09:30,3,14.7,14.72,14.66,14.69,109
20161001|2016-03-03 10:00,3,14.68,14.75,14.68,14.73,291
20161001|2016-03-03 10:30,3,14.73,14.75,14.72,14.73,376
20161001|2016-03-03 11:00,3,14.75,14.77,14.74,14.77,520
20161001|2016-03-03 11:30,3,14.77,14.8,14.72,14.73,617
20161001|2016-03-04 02:30,4,14.78,14.79,14.73,14.79,213
20161001|2016-03-04 03:00,4,14.78,14.79,14.77,14.78,112
20161001|2016-03-04 03:30,4,14.79,14.81,14.78,14.8,647
20161001|2016-03-04 04:00,4,14.79,14.83,14.79,14.81,341
20161001|2016-03-04 04:30,4,14.82,14.84,14.81,14.83,245
20161001|2016-03-04 05:00,4,14.83,14.84,14.83,14.84,27
20161001|2016-03-04 05:30,4,14.84,14.85,14.82,14.82,164
20161001|2016-03-04 06:00,4,14.83,14.85,14.81,14.84,385
20161001|2016-03-04 06:30,4,14.85,14.86,14.84,14.85,107
20161001|2016-03-04 07:00,4,14.86,14.9,14.86,14.88,431
20161001|2016-03-04 07:30,4,14.89,14.89,14.86,14.86,628
20161001|2016-03-04 08:00,4,14.87,14.89,14.87,14.89,147
20161001|2016-03-04 08:30,4,14.89,14.89,14.84,14.84,196
20161001|2016-03-04 09:00,4,14.85,14.85,14.77,14.81,346
20161001|2016-03-04 09:30,4,14.81,14.81,14.68,14.69,561
20161001|2016-03-04 10:00,4,14.69,14.76,14.69,14.75,216
20161001|2016-03-04 10:30,4,14.76,14.77,14.73,14.75,73
20161001|2016-03-04 11:00,4,14.76,14.79,14.75,14.76,299
20161001|2016-03-04 11:30,4,14.77,14.86,14.72,14.77,1070
20161001|2016-03-07 02:30,7,14.8,14.83,14.73,14.83,298
20161001|2016-03-07 03:00,7,14.84,14.84,14.82,14.84,151
20161001|2016-03-07 03:30,7,14.84,14.85,14.83,14.84,72
20161001|2016-03-07 04:00,7,14.83,14.85,14.83,14.83,190
20161001|2016-03-07 04:30,7,14.84,14.85,14.82,14.85,236
20161001|2016-03-07 05:00,7,14.85,14.85,14.83,14.85,110
20161001|2016-03-07 05:30,7,14.86,14.88,14.83,14.86,340
20161001|2016-03-07 06:00,7,14.86,14.88,14.86,14.87,132
20161001|2016-03-07 06:30,7,14.86,14.86,14.79,14.84,131
20161001|2016-03-07 07:00,7,14.83,14.88,14.8,14.88,337
20161001|2016-03-07 07:30,7,14.86,14.87,14.78,14.78,161
20161001|2016-03-07 08:00,7,14.78,14.8,14.62,14.69,794
20161001|2016-03-07 08:30,7,14.71,14.71,14.64,14.7,371
20161001|2016-03-07 09:00,7,14.72,14.8,14.72,14.8,138
20161001|2016-03-07 09:30,7,14.75,14.8,14.72,14.77,60
20161001|2016-03-07 10:00,7,14.77,14.79,14.75,14.77,190
20161001|2016-03-07 10:30,7,14.78,14.79,14.74,14.74,73
20161001|2016-03-07 11:00,7,14.76,14.79,14.75,14.79,76
20161001|2016-03-07 11:30,7,14.79,14.8,14.73,14.75,686
20161001|2016-03-08 02:30,8,14.7,14.75,14.7,14.73,162
20161001|2016-03-08 03:00,8,14.73,14.75,14.71,14.73,257
20161001|2016-03-08 03:30,8,14.73,14.73,14.71,14.71,123
20161001|2016-03-08 04:00,8,14.71,14.71,14.66,14.69,335
20161001|2016-03-08 04:30,8,14.68,14.7,14.67,14.67,164
20161001|2016-03-08 05:00,8,14.68,14.71,14.68,14.71,93
20161001|2016-03-08 05:30,8,14.71,14.72,14.7,14.7,101
20161001|2016-03-08 06:00,8,14.72,14.72,14.64,14.64,40
20161001|2016-03-08 06:30,8,14.63,14.7,14.57,14.67,194
20161001|2016-03-08 07:00,8,14.66,14.77,14.64,14.76,221
20161001|2016-03-08 07:30,8,14.77,14.82,14.69,14.8,292
20161001|2016-03-08 08:00,8,14.83,14.88,14.8,14.84,332
20161001|2016-03-08 08:30,8,14.85,14.85,14.8,14.85,69
20161001|2016-03-08 09:00,8,14.84,14.87,14.84,14.87,128
20161001|2016-03-08 09:30,8,14.88,14.89,14.85,14.85,123
20161001|2016-03-08 10:00,8,14.86,14.9,14.86,14.9,421
20161001|2016-03-08 10:30,8,14.9,14.91,14.89,14.91,182
20161001|2016-03-08 11:00,8,14.91,14.94,14.9,14.93,222
20161001|2016-03-08 11:30,8,14.94,14.96,14.93,14.95,594
20161001|2016-03-09 02:30,9,14.96,14.96,14.92,14.94,45
20161001|2016-03-09 03:00,9,14.93,14.96,14.93,14.95,167
20161001|2016-03-09 03:30,9,14.95,14.96,14.95,14.95,110
20161001|2016-03-09 04:00,9,14.96,14.96,14.95,14.96,81
20161001|2016-03-09 04:30,9,14.96,14.96,14.96,14.96,42
20161001|2016-03-09 05:30,9,14.96,14.97,14.96,14.97,155
20161001|2016-03-09 06:00,9,14.97,14.97,14.96,14.97,246
20161001|2016-03-09 06:30,9,14.97,14.99,14.97,14.98,106
20161001|2016-03-09 07:00,9,14.98,14.99,14.95,14.97,344
20161001|2016-03-09 07:30,9,14.96,14.98,14.89,14.91,224
20161001|2016-03-09 08:00,9,14.93,14.99,14.91,14.91,184
20161001|2016-03-09 08:30,9,14.9,14.91,14.74,14.85,550
20161001|2016-03-09 09:00,9,14.83,14.86,14.79,14.79,258
20161001|2016-03-09 09:30,9,14.81,14.82,14.78,14.81,105
20161001|2016-03-09 10:00,9,14.82,14.84,14.77,14.81,62
20161001|2016-03-09 10:30,9,14.81,14.82,14.71,14.82,274
20161001|2016-03-09 11:00,9,14.81,14.83,14.73,14.76,261
20161001|2016-03-09 11:30,9,14.75,14.79,14.69,14.75,541
20161001|2016-03-10 02:30,10,14.78,14.79,14.71,14.79,326
20161001|2016-03-10 03:00,10,14.8,14.81,14.78,14.78,78
20161001|2016-03-10 03:30,10,14.78,14.78,14.75,14.78,126
20161001|2016-03-10 04:00,10,14.77,14.78,14.75,14.78,108
20161001|2016-03-10 04:30,10,14.77,14.78,14.77,14.78,19
20161001|2016-03-10 05:00,10,14.77,14.79,14.77,14.79,101
20161001|2016-03-10 05:30,10,14.8,14.8,14.78,14.8,47
20161001|2016-03-10 06:00,10,14.8,14.81,14.77,14.78,112
20161001|2016-03-10 06:30,10,14.79,14.81,14.79,14.8,76
20161001|2016-03-10 07:00,10,14.8,14.86,14.8,14.83,310
20161001|2016-03-10 07:30,10,14.84,14.91,14.84,14.89,204
20161001|2016-03-10 08:00,10,14.9,14.95,14.87,14.87,137
20161001|2016-03-10 08:30,10,14.85,14.96,14.85,14.95,158
20161001|2016-03-10 09:00,10,14.95,14.98,14.94,14.97,180
20161001|2016-03-10 09:30,10,14.98,14.98,14.91,14.92,100
20161001|2016-03-10 10:00,10,14.91,14.94,14.91,14.94,290
20161001|2016-03-10 10:30,10,14.94,14.98,14.93,14.98,208
20161001|2016-03-10 11:00,10,14.97,14.97,14.95,14.96,65
20161001|2016-03-10 11:30,10,14.97,14.99,14.96,14.99,656
20161001|2016-03-11 02:30,11,14.99,15,14.99,14.99,329
20161001|2016-03-11 03:00,11,15,15,15,15,115
20161001|2016-03-11 03:30,11,15,15.03,15,15.01,432
20161001|2016-03-11 04:00,11,15.03,15.04,15.03,15.03,107
20161001|2016-03-11 04:30,11,15.04,15.11,15.03,15.05,830
20161001|2016-03-11 05:00,11,15.1,15.12,15.01,15.03,330
20161001|2016-03-11 05:30,11,15.02,15.1,15.01,15.1,98
20161001|2016-03-11 06:00,11,15.12,15.17,15.12,15.15,1117
20161001|2016-03-11 06:30,11,15.15,15.15,15.12,15.14,213
20161001|2016-03-11 07:00,11,15.14,15.23,15.14,15.23,889
20161001|2016-03-11 07:30,11,15.23,15.27,15.22,15.27,766
20161001|2016-03-11 08:00,11,15.27,15.27,15.26,15.26,48
20161001|2016-03-11 08:30,11,15.26,15.3,15.26,15.29,769
20161001|2016-03-11 09:00,11,15.28,15.32,15.28,15.31,333
20161001|2016-03-11 09:30,11,15.32,15.33,15.3,15.31,140
20161001|2016-03-11 10:00,11,15.32,15.38,15.29,15.3,705
20161001|2016-03-11 10:30,11,15.29,15.3,15.28,15.28,123
20161001|2016-03-11 11:00,11,15.29,15.29,15.17,15.2,259
20161001|2016-03-11 11:30,11,15.21,15.28,15.11,15.28,1160
20161001|2016-03-14 03:30,14,15.22,15.24,15.19,15.23,170
20161001|2016-03-14 04:00,14,15.22,15.23,15.14,15.14,276
20161001|2016-03-14 04:30,14,15.16,15.17,15.14,15.17,340
20161001|2016-03-14 05:00,14,15.18,15.25,15.18,15.23,184
20161001|2016-03-14 05:30,14,15.23,15.29,15.23,15.26,77
20161001|2016-03-14 06:00,14,15.26,15.32,15.26,15.29,551
20161001|2016-03-14 06:30,14,15.28,15.28,15.25,15.28,128
20161001|2016-03-14 07:00,14,15.29,15.36,15.26,15.35,329
20161001|2016-03-14 07:30,14,15.34,15.35,15.31,15.35,111
20161001|2016-03-14 08:00,14,15.35,15.37,15.28,15.3,456
20161001|2016-03-14 08:30,14,15.29,15.3,15.11,15.15,458
20161001|2016-03-14 09:00,14,15.14,15.24,15.13,15.22,194
20161001|2016-03-14 09:30,14,15.24,15.25,15.17,15.18,119
20161001|2016-03-14 10:00,14,15.2,15.29,15.2,15.29,268
20161001|2016-03-14 10:30,14,15.29,15.33,15.29,15.29,326
20161001|2016-03-14 11:00,14,15.3,15.35,15.3,15.35,509
20161001|2016-03-14 11:30,14,15.35,15.49,15.35,15.49,2329
20161001|2016-03-15 03:30,15,15.44,15.46,15.37,15.44,237
20161001|2016-03-15 04:00,15,15.44,15.44,15.39,15.4,175
20161001|2016-03-15 04:30,15,15.41,15.42,15.35,15.36,150
20161001|2016-03-15 05:00,15,15.36,15.36,15.33,15.34,54
20161001|2016-03-15 05:30,15,15.35,15.43,15.35,15.38,61
20161001|2016-03-15 06:00,15,15.37,15.39,15.37,15.39,16
20161001|2016-03-15 06:30,15,15.39,15.39,15.34,15.38,43
20161001|2016-03-15 07:00,15,15.37,15.44,15.37,15.44,298
20161001|2016-03-15 07:30,15,15.43,15.43,15.36,15.37,118
20161001|2016-03-15 08:00,15,15.37,15.4,15.29,15.32,240
20161001|2016-03-15 08:30,15,15.32,15.32,15.22,15.25,163
20161001|2016-03-15 09:00,15,15.24,15.29,15.22,15.26,334
20161001|2016-03-15 09:30,15,15.26,15.28,15.19,15.2,215
20161001|2016-03-15 10:00,15,15.21,15.25,15.2,15.24,282
20161001|2016-03-15 10:30,15,15.23,15.3,15.21,15.3,358
20161001|2016-03-15 11:00,15,15.3,15.35,15.3,15.35,302
20161001|2016-03-15 11:30,15,15.34,15.43,15.33,15.35,619
20161001|2016-03-16 03:30,16,15.33,15.38,15.31,15.38,133
20161001|2016-03-16 04:00,16,15.39,15.39,15.38,15.39,65
20161001|2016-03-16 04:30,16,15.39,15.39,15.28,15.3,100
20161001|2016-03-16 05:00,16,15.32,15.34,15.32,15.34,79
20161001|2016-03-16 05:30,16,15.32,15.37,15.31,15.37,81
20161001|2016-03-16 06:00,16,15.37,15.38,15.36,15.37,129
20161001|2016-03-16 06:30,16,15.36,15.36,15.21,15.23,167
20161001|2016-03-16 07:00,16,15.23,15.36,15.23,15.34,923
20161001|2016-03-16 07:30,16,15.35,15.38,15.28,15.33,414
20161001|2016-03-16 08:00,16,15.33,15.38,15.33,15.38,138
20161001|2016-03-16 08:30,16,15.38,15.4,15.35,15.36,341
20161001|2016-03-16 09:00,16,15.36,15.4,15.34,15.37,272
20161001|2016-03-16 09:30,16,15.37,15.41,15.33,15.39,383
20161001|2016-03-16 10:00,16,15.39,15.45,15.38,15.44,341
20161001|2016-03-16 10:30,16,15.44,15.45,15.42,15.44,43
20161001|2016-03-16 11:00,16,15.44,15.53,15.44,15.53,894
20161001|2016-03-16 11:30,16,15.52,15.54,15.5,15.53,722
20161001|2016-03-17 03:30,17,15.54,15.67,15.51,15.66,1184
20161001|2016-03-17 04:00,17,15.66,15.76,15.66,15.7,1336
20161001|2016-03-17 04:30,17,15.69,15.71,15.66,15.66,116
20161001|2016-03-17 05:00,17,15.66,15.73,15.66,15.73,173
20161001|2016-03-17 05:30,17,15.72,15.74,15.71,15.71,92
20161001|2016-03-17 06:00,17,15.71,15.72,15.71,15.72,92
20161001|2016-03-17 06:30,17,15.71,15.74,15.71,15.74,130
20161001|2016-03-17 07:00,17,15.73,15.77,15.71,15.74,528
20161001|2016-03-17 07:30,17,15.74,15.77,15.73,15.76,152
20161001|2016-03-17 08:00,17,15.76,15.78,15.64,15.74,512
20161001|2016-03-17 08:30,17,15.74,15.79,15.73,15.79,239
20161001|2016-03-17 09:00,17,15.78,15.81,15.73,15.74,1304
20161001|2016-03-17 09:30,17,15.75,15.79,15.75,15.75,265
20161001|2016-03-17 10:00,17,15.75,15.8,15.75,15.77,527
20161001|2016-03-17 10:30,17,15.78,15.81,15.78,15.79,271
20161001|2016-03-17 11:00,17,15.79,15.9,15.79,15.9,849
20161001|2016-03-17 11:30,17,15.9,16.04,15.89,15.89,1766
20161001|2016-03-18 03:30,18,15.88,15.88,15.76,15.76,170
20161001|2016-03-18 04:00,18,15.79,15.85,15.79,15.83,201
20161001|2016-03-18 04:30,18,15.85,15.87,15.85,15.86,35
20161001|2016-03-18 05:00,18,15.87,15.89,15.87,15.89,102
20161001|2016-03-18 05:30,18,15.9,15.91,15.88,15.91,107
20161001|2016-03-18 06:00,18,15.91,15.95,15.91,15.94,29
20161001|2016-03-18 06:30,18,15.92,15.95,15.85,15.86,43
20161001|2016-03-18 07:00,18,15.85,15.99,15.85,15.98,425
20161001|2016-03-18 07:30,18,15.98,16.01,15.97,16.01,611
20161001|2016-03-18 08:00,18,15.99,16.01,15.91,15.95,508
20161001|2016-03-18 08:30,18,15.96,16.04,15.95,16.04,1066
20161001|2016-03-18 09:00,18,16.04,16.08,15.98,15.99,1016
20161001|2016-03-18 09:30,18,16,16.06,15.97,16.06,434
20161001|2016-03-18 10:00,18,16.06,16.09,16.05,16.08,739
20161001|2016-03-18 10:30,18,16.08,16.09,16.07,16.09,294
20161001|2016-03-18 11:00,18,16.09,16.09,16.06,16.06,237
20161001|2016-03-18 11:30,18,16.06,16.07,15.84,16,1099
20161001|2016-03-21 03:30,21,15.94,15.97,15.9,15.91,109
20161001|2016-03-21 04:00,21,15.91,15.91,15.85,15.87,45
20161001|2016-03-21 04:30,21,15.85,15.88,15.84,15.88,81
20161001|2016-03-21 05:00,21,15.88,15.89,15.86,15.89,14
20161001|2016-03-21 05:30,21,15.89,15.89,15.86,15.88,201
20161001|2016-03-21 06:00,21,15.87,15.94,15.87,15.92,63
20161001|2016-03-21 06:30,21,15.91,15.91,15.9,15.9,21
20161001|2016-03-21 07:00,21,15.9,16.01,15.9,16.01,152
20161001|2016-03-21 07:30,21,16,16.06,15.97,15.98,344
20161001|2016-03-21 08:00,21,16,16.05,16,16.05,211
20161001|2016-03-21 08:30,21,16.05,16.09,16.04,16.08,359
20161001|2016-03-21 09:00,21,16.08,16.09,16.07,16.09,119
20161001|2016-03-21 09:30,21,16.09,16.1,16.06,16.08,349
20161001|2016-03-21 10:00,21,16.09,16.1,16.09,16.09,640
20161001|2016-03-21 10:30,21,16.1,16.2,16.1,16.2,1504
20161001|2016-03-21 11:00,21,16.18,16.23,16.18,16.21,728
20161001|2016-03-21 11:30,21,16.22,16.29,16.21,16.28,1149
20161001|2016-03-22 03:30,22,16.22,16.26,16.12,16.19,226
20161001|2016-03-22 04:00,22,16.22,16.22,16.2,16.2,31
20161001|2016-03-22 04:30,22,16.2,16.2,16.19,16.19,7
20161001|2016-03-22 05:00,22,16.19,16.19,16.16,16.19,191
20161001|2016-03-22 05:30,22,16.2,16.21,16.19,16.21,21
20161001|2016-03-22 06:00,22,16.2,16.21,16.2,16.21,4
20161001|2016-03-22 06:30,22,16.21,16.21,16.13,16.13,66
20161001|2016-03-22 07:00,22,16.15,16.25,16.15,16.19,768
20161001|2016-03-22 07:30,22,16.2,16.29,16.2,16.27,599
20161001|2016-03-22 08:00,22,16.27,16.29,16.27,16.29,454
20161001|2016-03-22 08:30,22,16.3,16.35,16.29,16.33,941
20161001|2016-03-22 09:00,22,16.34,16.4,16.32,16.4,1119
20161001|2016-03-22 09:30,22,16.4,16.42,16.37,16.4,1029
20161001|2016-03-22 10:00,22,16.39,16.4,16.29,16.34,595
20161001|2016-03-22 10:30,22,16.34,16.39,16.32,16.39,533
20161001|2016-03-22 11:00,22,16.39,16.41,16.35,16.4,683
20161001|2016-03-22 11:30,22,16.41,16.49,16.41,16.49,1187
20161001|2016-03-23 03:30,23,16.4,16.45,16.4,16.41,349
20161001|2016-03-23 04:00,23,16.43,16.45,16.41,16.42,100
20161001|2016-03-23 04:30,23,16.43,16.44,16.4,16.4,68
20161001|2016-03-23 05:00,23,16.39,16.42,16.38,16.41,67
20161001|2016-03-23 05:30,23,16.41,16.42,16.4,16.4,281
20161001|2016-03-23 06:00,23,16.39,16.41,16.37,16.4,143
20161001|2016-03-23 06:30,23,16.39,16.39,16.32,16.32,337
20161001|2016-03-23 07:00,23,16.33,16.38,16.3,16.36,701
20161001|2016-03-23 07:30,23,16.37,16.46,16.36,16.46,839
20161001|2016-03-23 08:00,23,16.46,16.48,16.33,16.35,701
20161001|2016-03-23 08:30,23,16.36,16.41,16.35,16.35,593
20161001|2016-03-23 09:00,23,16.35,16.4,16.31,16.4,268
20161001|2016-03-23 09:30,23,16.4,16.44,16.38,16.38,492
20161001|2016-03-23 10:00,23,16.41,16.5,16.4,16.5,632
20161001|2016-03-23 10:30,23,16.49,16.62,16.48,16.55,1680
20161001|2016-03-23 11:00,23,16.56,16.64,16.56,16.62,605
20161001|2016-03-23 11:30,23,16.62,16.68,16.59,16.68,1298
20161001|2016-03-24 03:30,24,16.65,16.65,16.53,16.55,164
20161001|2016-03-24 04:00,24,16.54,16.55,16.47,16.52,75
20161001|2016-03-24 04:30,24,16.53,16.57,16.53,16.57,68
20161001|2016-03-24 05:00,24,16.56,16.6,16.55,16.58,41
20161001|2016-03-24 05:30,24,16.56,16.56,16.51,16.51,112
20161001|2016-03-24 06:00,24,16.5,16.52,16.49,16.51,101
20161001|2016-03-24 06:30,24,16.5,16.5,16.36,16.41,201
20161001|2016-03-24 07:00,24,16.41,16.41,16.06,16.13,1007
20161001|2016-03-24 07:30,24,16.13,16.28,16.13,16.25,126
20161001|2016-03-24 08:00,24,16.23,16.27,16.21,16.25,217
20161001|2016-03-24 08:30,24,16.26,16.3,16.23,16.3,214
20161001|2016-03-24 09:00,24,16.3,16.31,16.18,16.22,134
20161001|2016-03-24 09:30,24,16.26,16.26,16.21,16.24,303
20161001|2016-03-24 10:00,24,16.25,16.33,16.24,16.24,200
20161001|2016-03-24 10:30,24,16.29,16.32,16.26,16.31,28
20161001|2016-03-24 11:00,24,16.32,16.33,16.28,16.31,88
20161001|2016-03-24 11:30,24,16.3,16.3,15.92,15.93,1284
20161001|2016-03-28 02:30,28,15.98,16,15.77,15.87,178
20161001|2016-03-28 03:00,28,15.87,15.97,15.87,15.93,97
20161001|2016-03-28 03:30,28,15.94,15.95,15.93,15.94,19
20161001|2016-03-28 04:00,28,15.95,15.97,15.92,15.92,20
20161001|2016-03-28 04:30,28,15.9,15.9,15.82,15.82,14
20161001|2016-03-28 05:00,28,15.81,15.81,15.76,15.77,37
20161001|2016-03-28 05:30,28,15.79,15.82,15.79,15.82,21
20161001|2016-03-28 06:00,28,15.82,15.82,15.81,15.81,28
20161001|2016-03-28 06:30,28,15.8,15.81,15.79,15.8,21
20161001|2016-03-28 07:00,28,15.86,15.96,15.8,15.92,161
20161001|2016-03-28 07:30,28,15.93,16.06,15.93,16.06,269
20161001|2016-03-28 08:00,28,16.04,16.12,16.04,16.08,98
20161001|2016-03-28 08:30,28,16.11,16.19,16.11,16.19,157
20161001|2016-03-28 09:00,28,16.18,16.19,16.12,16.19,182
20161001|2016-03-28 09:30,28,16.19,16.28,16.19,16.22,230
20161001|2016-03-28 10:00,28,16.27,16.31,16.25,16.28,159
20161001|2016-03-28 10:30,28,16.29,16.32,16.28,16.31,70
20161001|2016-03-28 11:00,28,16.31,16.37,16.27,16.35,149
20161001|2016-03-28 11:30,28,16.35,16.4,16.14,16.14,583
20161001|2016-03-29 02:30,29,16.12,16.12,16,16.07,585
20161001|2016-03-29 03:00,29,16.08,16.09,16.04,16.08,211
20161001|2016-03-29 03:30,29,16.07,16.08,16.06,16.08,80
20161001|2016-03-29 04:00,29,16.08,16.1,16.08,16.09,40
20161001|2016-03-29 04:30,29,16.09,16.11,15.99,16.03,183
20161001|2016-03-29 05:00,29,16.02,16.03,16.01,16.03,142
20161001|2016-03-29 05:30,29,16.06,16.08,16.03,16.03,14
20161001|2016-03-29 06:00,29,16.03,16.05,16.01,16.03,91
20161001|2016-03-29 06:30,29,16.04,16.09,16,16.03,108
20161001|2016-03-29 07:00,29,16.02,16.07,15.96,16,434
20161001|2016-03-29 07:30,29,15.99,16.06,15.99,16,201
20161001|2016-03-29 08:00,29,15.98,16.05,15.97,16.01,100
20161001|2016-03-29 08:30,29,15.99,16,15.92,15.92,455
20161001|2016-03-29 09:00,29,15.91,15.94,15.9,15.93,177
20161001|2016-03-29 09:30,29,15.93,15.95,15.9,15.92,297
20161001|2016-03-29 10:00,29,15.93,16,15.93,15.99,286
20161001|2016-03-29 10:30,29,15.98,16.06,15.96,16.06,274
20161001|2016-03-29 11:00,29,16.06,16.15,16.04,16.09,201
20161001|2016-03-29 11:30,29,16.14,16.16,16.08,16.1,369
20161001|2016-03-30 02:30,30,16.06,16.17,16.02,16.16,325
20161001|2016-03-30 03:00,30,16.18,16.26,16.18,16.2,82
20161001|2016-03-30 03:30,30,16.2,16.26,16.2,16.25,193
20161001|2016-03-30 04:00,30,16.23,16.27,16.21,16.27,86
20161001|2016-03-30 04:30,30,16.24,16.25,16.22,16.25,76
20161001|2016-03-30 05:00,30,16.26,16.28,16.26,16.27,24
20161001|2016-03-30 05:30,30,16.27,16.29,16.26,16.29,39
20161001|2016-03-30 06:00,30,16.28,16.3,16.28,16.29,133
20161001|2016-03-30 06:30,30,16.28,16.29,16.27,16.28,205
20161001|2016-03-30 07:00,30,16.29,16.3,16.18,16.19,403
20161001|2016-03-30 07:30,30,16.18,16.27,16.18,16.26,83
20161001|2016-03-30 08:00,30,16.26,16.31,16.24,16.29,135
20161001|2016-03-30 08:30,30,16.28,16.3,16.26,16.28,159
20161001|2016-03-30 09:00,30,16.28,16.3,16.24,16.27,84
20161001|2016-03-30 09:30,30,16.27,16.27,16.2,16.21,192
20161001|2016-03-30 10:00,30,16.21,16.21,16.1,16.1,351
20161001|2016-03-30 10:30,30,16.12,16.22,16.11,16.19,160
20161001|2016-03-30 11:00,30,16.2,16.25,16.14,16.23,205
20161001|2016-03-30 11:30,30,16.2,16.23,16.06,16.07,496
20161001|2016-03-31 02:30,31,16.12,16.13,15.99,16,163
20161001|2016-03-31 03:00,31,15.98,15.98,15.95,15.95,74
20161001|2016-03-31 03:30,31,15.95,15.97,15.94,15.97,65
20161001|2016-03-31 04:00,31,15.96,15.96,15.93,15.95,62
20161001|2016-03-31 04:30,31,15.94,15.95,15.94,15.95,21
20161001|2016-03-31 05:00,31,15.95,15.96,15.94,15.94,84
20161001|2016-03-31 05:30,31,15.95,15.95,15.87,15.87,311
20161001|2016-03-31 06:00,31,15.87,15.87,15.77,15.8,573
20161001|2016-03-31 06:30,31,15.79,15.82,15.78,15.82,266
20161001|2016-03-31 07:00,31,15.81,15.9,15.81,15.89,327
20161001|2016-03-31 07:30,31,15.89,15.97,15.85,15.96,274
20161001|2016-03-31 08:00,31,15.98,16.05,15.97,16.04,286
20161001|2016-03-31 08:30,31,16.03,16.16,16.03,16.12,588
20161001|2016-03-31 09:00,31,16.15,16.15,16.06,16.08,293
20161001|2016-03-31 09:30,31,16.09,16.14,16.09,16.11,219
20161001|2016-03-31 10:00,31,16.1,16.11,15.9,15.99,361
20161001|2016-03-31 10:30,31,15.99,16.03,15.88,15.88,179
20161001|2016-03-31 11:00,31,15.89,15.96,15.86,15.92,216
20161001|2016-03-31 11:30,31,15.92,15.97,15.57,15.66,1915
20161001|2016-04-01 02:30,1,15.6,15.63,15.44,15.46,682
20161001|2016-04-01 03:00,1,15.45,15.5,15.45,15.48,56
20161001|2016-04-01 03:30,1,15.49,15.49,15.46,15.48,94
20161001|2016-04-01 04:00,1,15.47,15.54,15.47,15.51,56
20161001|2016-04-01 04:30,1,15.52,15.58,15.51,15.54,84
20161001|2016-04-01 05:00,1,15.54,15.54,15.52,15.53,130
20161001|2016-04-01 05:30,1,15.53,15.54,15.49,15.52,278
20161001|2016-04-01 06:00,1,15.52,15.59,15.52,15.56,76
20161001|2016-04-01 06:30,1,15.55,15.55,15.48,15.49,22
20161001|2016-04-01 07:00,1,15.49,15.56,15.4,15.42,301
20161001|2016-04-01 07:30,1,15.42,15.44,15.29,15.29,511
20161001|2016-04-01 08:00,1,15.29,15.33,15.22,15.25,1143
20161001|2016-04-01 08:30,1,15.24,15.37,15.24,15.33,357
20161001|2016-04-01 09:00,1,15.33,15.42,15.32,15.41,290
20161001|2016-04-01 09:30,1,15.4,15.53,15.4,15.51,522
20161001|2016-04-01 10:00,1,15.49,15.54,15.46,15.5,291
20161001|2016-04-01 10:30,1,15.5,15.5,15.41,15.46,315
20161001|2016-04-01 11:00,1,15.46,15.52,15.46,15.5,70
20161001|2016-04-01 11:30,1,15.5,15.5,15.39,15.45,765
20161001|2016-04-04 02:30,4,15.19,15.19,15.05,15.15,717
20161001|2016-04-04 03:00,4,15.14,15.17,15.1,15.1,102
20161001|2016-04-04 03:30,4,15.1,15.17,15.08,15.17,380
20161001|2016-04-04 04:00,4,15.11,15.11,15.06,15.08,73
20161001|2016-04-04 04:30,4,15.08,15.13,15.08,15.11,71
20161001|2016-04-04 05:00,4,15.1,15.17,15.1,15.12,201
20161001|2016-04-04 05:30,4,15.13,15.13,15.12,15.12,37
20161001|2016-04-04 06:00,4,15.12,15.16,15.12,15.15,206
20161001|2016-04-04 06:30,4,15.16,15.17,15.16,15.16,40
20161001|2016-04-04 07:00,4,15.16,15.16,15.05,15.06,387
20161001|2016-04-04 07:30,4,15.05,15.13,15.05,15.13,392
20161001|2016-04-04 08:00,4,15.14,15.16,15.11,15.13,257
20161001|2016-04-04 08:30,4,15.13,15.13,15.02,15.06,2012
20161001|2016-04-04 09:00,4,15.07,15.12,15.03,15.03,381
20161001|2016-04-04 09:30,4,15.03,15.07,15.02,15.05,45
20161001|2016-04-04 10:00,4,15.05,15.07,15.04,15.04,377
20161001|2016-04-04 10:30,4,15.04,15.04,14.99,14.99,1031
20161001|2016-04-04 11:00,4,15,15.03,14.99,14.99,299
20161001|2016-04-04 11:30,4,15,15.09,14.97,15.07,832
20161001|2016-04-05 02:30,5,15.12,15.13,15.05,15.06,1117
20161001|2016-04-05 03:00,5,15.04,15.04,15.01,15.01,57
20161001|2016-04-05 03:30,5,15.02,15.05,15.01,15.05,131
20161001|2016-04-05 04:00,5,15.07,15.15,15.04,15.12,61
20161001|2016-04-05 04:30,5,15.11,15.16,15.11,15.16,80
20161001|2016-04-05 05:00,5,15.15,15.17,15.13,15.14,99
20161001|2016-04-05 05:30,5,15.13,15.14,15.13,15.14,15
20161001|2016-04-05 06:00,5,15.14,15.16,15.13,15.16,406
20161001|2016-04-05 06:30,5,15.1,15.1,15.09,15.1,31
20161001|2016-04-05 07:00,5,15.12,15.12,15.04,15.05,110
20161001|2016-04-05 07:30,5,15.06,15.1,15.04,15.06,105
20161001|2016-04-05 08:00,5,15.07,15.15,15.07,15.15,227
20161001|2016-04-05 08:30,5,15.13,15.13,15.06,15.06,302
20161001|2016-04-05 09:00,5,15.06,15.12,15.04,15.11,802
20161001|2016-04-05 09:30,5,15.11,15.13,15.09,15.12,139
20161001|2016-04-05 10:00,5,15.13,15.14,15.11,15.13,168
20161001|2016-04-05 10:30,5,15.11,15.12,15.04,15.04,276
20161001|2016-04-05 11:00,5,15.03,15.03,14.96,14.99,433
20161001|2016-04-05 11:30,5,14.99,15.04,14.96,15.02,955
20161001|2016-04-06 02:30,6,15.03,15.03,14.97,14.99,275
20161001|2016-04-06 03:00,6,14.99,15.02,14.99,15.01,37
20161001|2016-04-06 03:30,6,15.01,15.01,14.97,14.97,41
20161001|2016-04-06 04:00,6,14.97,15,14.96,15,240
20161001|2016-04-06 04:30,6,15,15,14.94,14.95,494
20161001|2016-04-06 05:00,6,14.96,14.96,14.94,14.94,208
20161001|2016-04-06 05:30,6,14.94,14.94,14.94,14.94,52
20161001|2016-04-06 06:00,6,14.94,14.97,14.94,14.96,230
20161001|2016-04-06 06:30,6,14.95,14.96,14.93,14.96,34
20161001|2016-04-06 07:00,6,14.96,14.97,14.93,14.94,342
20161001|2016-04-06 07:30,6,14.93,15.02,14.92,15.01,426
20161001|2016-04-06 08:00,6,15.03,15.03,14.97,14.97,91
20161001|2016-04-06 08:30,6,14.97,14.98,14.93,14.93,309
20161001|2016-04-06 09:00,6,14.94,14.96,14.93,14.96,174
20161001|2016-04-06 09:30,6,14.96,15.01,14.95,14.97,200
20161001|2016-04-06 10:00,6,14.96,15.01,14.95,15,54
20161001|2016-04-06 10:30,6,14.98,15.11,14.98,15.06,192
20161001|2016-04-06 11:00,6,15.08,15.09,14.99,15.01,356
20161001|2016-04-06 11:30,6,15,15,14.92,14.92,468
20161001|2016-04-07 02:30,7,14.95,15.04,14.95,15.01,97
20161001|2016-04-07 03:00,7,15,15,14.99,14.99,53
20161001|2016-04-07 03:30,7,14.99,14.99,14.96,14.97,60
20161001|2016-04-07 04:00,7,14.96,14.98,14.96,14.97,14
20161001|2016-04-07 04:30,7,14.98,14.99,14.98,14.98,40
20161001|2016-04-07 05:00,7,14.98,15.03,14.97,15.03,48
20161001|2016-04-07 05:30,7,15.02,15.02,15,15,42
20161001|2016-04-07 06:00,7,15,15.01,15,15.01,13
20161001|2016-04-07 06:30,7,15.01,15.07,15.01,15.02,123
20161001|2016-04-07 07:00,7,15.02,15.03,14.97,14.97,183
20161001|2016-04-07 07:30,7,14.98,15.05,14.98,15.03,121
20161001|2016-04-07 08:00,7,15.01,15.02,14.97,15,254
20161001|2016-04-07 08:30,7,15.01,15.06,15,15.02,409
20161001|2016-04-07 09:00,7,15.01,15.04,14.98,14.99,91
20161001|2016-04-07 09:30,7,15,15,14.93,14.94,782
20161001|2016-04-07 10:00,7,14.93,14.97,14.93,14.97,269
20161001|2016-04-07 10:30,7,14.98,14.99,14.89,14.9,522
20161001|2016-04-07 11:00,7,14.9,14.9,14.88,14.89,203
20161001|2016-04-07 11:30,7,14.89,14.89,14.79,14.79,1787
20161001|2016-04-08 02:30,8,14.88,14.88,14.76,14.76,579
20161001|2016-04-08 03:00,8,14.76,14.76,14.75,14.75,114
20161001|2016-04-08 03:30,8,14.75,14.77,14.75,14.77,93
20161001|2016-04-08 04:00,8,14.76,14.76,14.73,14.74,295
20161001|2016-04-08 04:30,8,14.75,14.75,14.74,14.74,63
20161001|2016-04-08 05:00,8,14.74,14.75,14.73,14.75,199
20161001|2016-04-08 05:30,8,14.75,14.75,14.74,14.75,289
20161001|2016-04-08 06:00,8,14.75,14.8,14.75,14.78,81
20161001|2016-04-08 06:30,8,14.81,14.83,14.77,14.8,76
20161001|2016-04-08 07:00,8,14.77,14.77,14.72,14.72,461
20161001|2016-04-08 07:30,8,14.72,14.72,14.68,14.68,1427
20161001|2016-04-08 08:00,8,14.68,14.73,14.68,14.72,771
20161001|2016-04-08 08:30,8,14.7,14.71,14.68,14.71,770
20161001|2016-04-08 09:00,8,14.71,14.75,14.69,14.75,500
20161001|2016-04-08 09:30,8,14.72,14.94,14.7,14.9,1451
20161001|2016-04-08 10:00,8,14.9,15.09,14.88,15.06,795
20161001|2016-04-08 10:30,8,15.06,15.06,14.95,14.99,222
20161001|2016-04-08 11:00,8,15,15.04,14.94,14.95,272
20161001|2016-04-08 11:30,8,14.95,15.14,14.94,15.1,2048
20161001|2016-04-11 02:30,11,14.97,14.97,14.81,14.85,265
20161001|2016-04-11 03:00,11,14.87,14.87,14.8,14.82,424
20161001|2016-04-11 03:30,11,14.81,14.85,14.81,14.85,84
20161001|2016-04-11 04:00,11,14.84,14.87,14.8,14.81,246
20161001|2016-04-11 04:30,11,14.81,14.81,14.72,14.74,223
20161001|2016-04-11 05:00,11,14.76,14.77,14.71,14.71,320
20161001|2016-04-11 05:30,11,14.72,14.8,14.72,14.77,184
20161001|2016-04-11 06:00,11,14.78,14.84,14.78,14.82,156
20161001|2016-04-11 06:30,11,14.83,14.89,14.83,14.84,264
20161001|2016-04-11 07:00,11,14.81,14.84,14.71,14.75,473
20161001|2016-04-11 07:30,11,14.73,14.74,14.71,14.73,254
20161001|2016-04-11 08:00,11,14.72,14.78,14.68,14.77,714
20161001|2016-04-11 08:30,11,14.77,14.87,14.74,14.74,504
20161001|2016-04-11 09:00,11,14.74,14.75,14.69,14.74,454
20161001|2016-04-11 09:30,11,14.75,14.76,14.72,14.73,56
20161001|2016-04-11 10:00,11,14.71,14.74,14.7,14.73,170
20161001|2016-04-11 10:30,11,14.71,14.73,14.7,14.7,391
20161001|2016-04-11 11:00,11,14.71,14.71,14.69,14.69,242
20161001|2016-04-11 11:30,11,14.7,14.71,14.64,14.67,2139
20161001|2016-04-12 02:30,12,14.72,14.72,14.66,14.67,161
20161001|2016-04-12 03:00,12,14.67,14.67,14.64,14.65,131
20161001|2016-04-12 03:30,12,14.65,14.66,14.64,14.64,120
20161001|2016-04-12 04:00,12,14.65,14.65,14.64,14.65,47
20161001|2016-04-12 04:30,12,14.64,14.65,14.63,14.65,163
20161001|2016-04-12 05:00,12,14.64,14.66,14.64,14.64,213
20161001|2016-04-12 05:30,12,14.65,14.66,14.63,14.64,94
20161001|2016-04-12 06:00,12,14.64,14.65,14.62,14.62,60
20161001|2016-04-12 06:30,12,14.64,14.65,14.63,14.64,218
20161001|2016-04-12 07:00,12,14.65,14.65,14.6,14.63,411
20161001|2016-04-12 07:30,12,14.64,14.65,14.63,14.65,235
20161001|2016-04-12 08:00,12,14.65,14.79,14.63,14.79,356
20161001|2016-04-12 08:30,12,14.8,14.81,14.74,14.75,407
20161001|2016-04-12 09:00,12,14.75,14.77,14.69,14.73,609
20161001|2016-04-12 09:30,12,14.73,14.84,14.73,14.8,217
20161001|2016-04-12 10:00,12,14.75,14.82,14.74,14.78,660
20161001|2016-04-12 10:30,12,14.8,14.81,14.76,14.76,230
20161001|2016-04-12 11:00,12,14.75,14.75,14.64,14.64,665
20161001|2016-04-12 11:30,12,14.65,14.72,14.59,14.6,1889
20161001|2016-04-13 02:30,13,14.64,14.71,14.61,14.67,322
20161001|2016-04-13 03:00,13,14.66,14.66,14.61,14.64,389
20161001|2016-04-13 03:30,13,14.63,14.64,14.61,14.61,243
20161001|2016-04-13 04:00,13,14.62,14.63,14.57,14.57,1207
20161001|2016-04-13 04:30,13,14.58,14.58,14.56,14.56,119
20161001|2016-04-13 05:00,13,14.58,14.61,14.58,14.61,64
20161001|2016-04-13 05:30,13,14.61,14.61,14.59,14.59,24
20161001|2016-04-13 06:00,13,14.58,14.58,14.57,14.57,66
20161001|2016-04-13 06:30,13,14.57,14.58,14.57,14.58,33
20161001|2016-04-13 07:00,13,14.58,14.65,14.56,14.65,421
20161001|2016-04-13 07:30,13,14.65,14.66,14.57,14.62,1104
20161001|2016-04-13 08:00,13,14.62,14.63,14.6,14.61,293
20161001|2016-04-13 08:30,13,14.61,14.61,14.55,14.56,1165
20161001|2016-04-13 09:00,13,14.56,14.65,14.56,14.62,742
20161001|2016-04-13 09:30,13,14.62,14.62,14.57,14.58,499
20161001|2016-04-13 10:00,13,14.58,14.62,14.57,14.58,249
20161001|2016-04-13 10:30,13,14.58,14.63,14.58,14.61,233
20161001|2016-04-13 11:00,13,14.62,14.75,14.62,14.69,1041
20161001|2016-04-13 11:30,13,14.69,14.7,14.56,14.59,1295
20161001|2016-04-14 02:30,14,14.7,14.7,14.56,14.6,484
20161001|2016-04-14 03:00,14,14.6,14.65,14.59,14.63,111
20161001|2016-04-14 03:30,14,14.65,14.79,14.65,14.76,183
20161001|2016-04-14 04:00,14,14.76,14.81,14.75,14.78,131
20161001|2016-04-14 04:30,14,14.75,14.8,14.75,14.8,55
20161001|2016-04-14 05:00,14,14.8,14.8,14.75,14.77,84
20161001|2016-04-14 05:30,14,14.78,14.82,14.78,14.8,50
20161001|2016-04-14 06:00,14,14.8,14.86,14.8,14.85,25
20161001|2016-04-14 06:30,14,14.86,14.92,14.82,14.87,391
20161001|2016-04-14 07:00,14,14.88,14.88,14.76,14.76,350
20161001|2016-04-14 07:30,14,14.78,14.84,14.78,14.8,546
20161001|2016-04-14 08:00,14,14.81,14.82,14.73,14.77,206
20161001|2016-04-14 08:30,14,14.76,14.79,14.74,14.74,479
20161001|2016-04-14 09:00,14,14.74,14.74,14.63,14.74,1109
20161001|2016-04-14 09:30,14,14.73,14.86,14.71,14.82,409
20161001|2016-04-14 10:00,14,14.83,14.86,14.74,14.74,483
20161001|2016-04-14 10:30,14,14.75,14.75,14.66,14.67,221
20161001|2016-04-14 11:00,14,14.66,14.66,14.61,14.62,368
20161001|2016-04-14 11:30,14,14.61,14.7,14.59,14.67,976
20161001|2016-04-15 02:30,15,14.75,14.79,14.66,14.72,566
20161001|2016-04-15 03:00,15,14.72,14.8,14.71,14.79,77
20161001|2016-04-15 03:30,15,14.78,14.78,14.73,14.75,72
20161001|2016-04-15 04:00,15,14.76,14.78,14.76,14.76,75
20161001|2016-04-15 04:30,15,14.76,14.78,14.75,14.78,59
20161001|2016-04-15 05:00,15,14.76,14.79,14.76,14.79,31
20161001|2016-04-15 05:30,15,14.79,14.86,14.79,14.85,196
20161001|2016-04-15 06:00,15,14.83,14.83,14.8,14.82,106
20161001|2016-04-15 06:30,15,14.81,14.84,14.81,14.82,80
20161001|2016-04-15 07:00,15,14.84,14.97,14.76,14.93,817
20161001|2016-04-15 07:30,15,14.94,14.98,14.89,14.91,800
20161001|2016-04-15 08:00,15,14.92,15.02,14.87,14.96,614
20161001|2016-04-15 08:30,15,14.98,15.02,14.93,14.94,1510
20161001|2016-04-15 09:00,15,14.94,15.06,14.94,15.04,509
20161001|2016-04-15 09:30,15,15.02,15.08,15,15.08,286
20161001|2016-04-15 10:00,15,15.07,15.11,15,15.06,685
20161001|2016-04-15 10:30,15,15.04,15.08,14.99,15,783
20161001|2016-04-15 11:00,15,15,15.12,15,15.12,1004
20161001|2016-04-15 11:30,15,15.12,15.49,15.11,15.42,3729
20161001|2016-04-18 02:30,18,15.4,15.61,15.39,15.39,1401
20161001|2016-04-18 03:00,18,15.4,15.58,15.39,15.56,369
20161001|2016-04-18 03:30,18,15.55,15.77,15.55,15.58,429
20161001|2016-04-18 04:00,18,15.58,15.61,15.55,15.57,73
20161001|2016-04-18 04:30,18,15.58,15.62,15.39,15.49,390
20161001|2016-04-18 05:00,18,15.48,15.52,15.45,15.47,80
20161001|2016-04-18 05:30,18,15.48,15.49,15.41,15.42,223
20161001|2016-04-18 06:00,18,15.42,15.45,15.4,15.44,92
20161001|2016-04-18 06:30,18,15.44,15.5,15.43,15.5,153
20161001|2016-04-18 07:00,18,15.52,15.64,15.44,15.48,1067
20161001|2016-04-18 07:30,18,15.47,15.57,15.46,15.51,326
20161001|2016-04-18 08:00,18,15.5,15.5,15.43,15.47,240
20161001|2016-04-18 08:30,18,15.47,15.63,15.45,15.62,305
20161001|2016-04-18 09:00,18,15.62,15.81,15.62,15.79,1976
20161001|2016-04-18 09:30,18,15.8,15.83,15.77,15.82,854
20161001|2016-04-18 10:00,18,15.81,15.9,15.8,15.84,2675
20161001|2016-04-18 10:30,18,15.84,15.9,15.77,15.84,497
20161001|2016-04-18 11:00,18,15.85,15.89,15.79,15.79,614
20161001|2016-04-18 11:30,18,15.78,15.83,15.65,15.71,2226
20161001|2016-04-19 02:30,19,15.61,15.71,15.61,15.7,219
20161001|2016-04-19 03:00,19,15.69,15.69,15.66,15.67,86
20161001|2016-04-19 03:30,19,15.66,15.71,15.66,15.71,56
20161001|2016-04-19 04:00,19,15.7,15.74,15.7,15.74,214
20161001|2016-04-19 04:30,19,15.7,15.71,15.65,15.65,150
20161001|2016-04-19 05:00,19,15.68,15.71,15.64,15.7,255
20161001|2016-04-19 05:30,19,15.7,15.71,15.7,15.71,99
20161001|2016-04-19 06:00,19,15.72,15.73,15.71,15.72,77
20161001|2016-04-19 06:30,19,15.72,15.75,15.68,15.69,198
20161001|2016-04-19 07:00,19,15.69,15.79,15.68,15.77,270
20161001|2016-04-19 07:30,19,15.77,15.81,15.7,15.71,244
20161001|2016-04-19 08:00,19,15.72,15.75,15.67,15.73,160
20161001|2016-04-19 08:30,19,15.76,15.78,15.7,15.77,380
20161001|2016-04-19 09:00,19,15.77,15.79,15.76,15.78,148
20161001|2016-04-19 09:30,19,15.78,15.79,15.71,15.72,178
20161001|2016-04-19 10:00,19,15.71,15.71,15.6,15.63,505
20161001|2016-04-19 10:30,19,15.64,15.66,15.51,15.61,852
20161001|2016-04-19 11:00,19,15.61,15.65,15.52,15.61,502
20161001|2016-04-19 11:30,19,15.62,15.72,15.62,15.67,780
20161001|2016-04-20 02:30,20,15.53,15.53,15.42,15.46,292
20161001|2016-04-20 03:00,20,15.46,15.49,15.43,15.46,45
20161001|2016-04-20 03:30,20,15.44,15.47,15.4,15.43,64
20161001|2016-04-20 04:00,20,15.42,15.43,15.41,15.41,58
20161001|2016-04-20 04:30,20,15.4,15.42,15.28,15.36,539
20161001|2016-04-20 05:00,20,15.38,15.42,15.38,15.41,18
20161001|2016-04-20 05:30,20,15.42,15.45,15.38,15.45,60
20161001|2016-04-20 06:00,20,15.44,15.49,15.44,15.49,116
20161001|2016-04-20 06:30,20,15.49,15.5,15.46,15.48,47
20161001|2016-04-20 07:00,20,15.48,15.71,15.48,15.7,388
20161001|2016-04-20 07:30,20,15.7,15.88,15.67,15.87,852
20161001|2016-04-20 08:00,20,15.87,15.89,15.78,15.8,527
20161001|2016-04-20 08:30,20,15.8,15.85,15.76,15.83,508
20161001|2016-04-20 09:00,20,15.84,15.9,15.79,15.89,588
20161001|2016-04-20 09:30,20,15.89,15.95,15.89,15.93,526
20161001|2016-04-20 10:00,20,15.93,15.94,15.9,15.91,274
20161001|2016-04-20 10:30,20,15.91,15.94,15.9,15.93,476
20161001|2016-04-20 11:00,20,15.93,16.15,15.9,16.07,1703
20161001|2016-04-20 11:30,20,16.07,16.14,16,16,1465
20161001|2016-04-21 02:30,21,16.07,16.17,16.05,16.13,658
20161001|2016-04-21 03:00,21,16.13,16.14,16.05,16.11,273
20161001|2016-04-21 03:30,21,16.11,16.11,15.93,15.99,306
20161001|2016-04-21 04:00,21,15.98,16.02,15.96,16,255
20161001|2016-04-21 04:30,21,16.01,16.1,16.01,16.08,152
20161001|2016-04-21 05:00,21,16.09,16.13,16.01,16.07,114
20161001|2016-04-21 05:30,21,16.05,16.08,16.02,16.05,40
20161001|2016-04-21 06:00,21,16.07,16.08,16.06,16.07,21
20161001|2016-04-21 06:30,21,16.07,16.11,16.06,16.1,265
20161001|2016-04-21 07:00,21,16.1,16.14,16.06,16.08,204
20161001|2016-04-21 07:30,21,16.08,16.12,16.06,16.06,132
20161001|2016-04-21 08:00,21,16.06,16.09,15.96,15.97,483
20161001|2016-04-21 08:30,21,15.96,16.01,15.79,15.85,1075
20161001|2016-04-21 09:00,21,15.84,15.87,15.68,15.7,1496
20161001|2016-04-21 09:30,21,15.71,15.95,15.68,15.91,1402
20161001|2016-04-21 10:00,21,15.9,16.02,15.87,15.96,764
20161001|2016-04-21 10:30,21,15.96,16.05,15.95,15.97,768
20161001|2016-04-21 11:00,21,15.97,16.1,15.97,16.04,356
20161001|2016-04-21 11:30,21,16.05,16.09,15.98,16.01,532
20161001|2016-04-22 02:30,22,15.97,15.98,15.85,15.86,373
20161001|2016-04-22 03:00,22,15.88,15.94,15.85,15.94,161
20161001|2016-04-22 03:30,22,15.91,15.92,15.86,15.91,170
20161001|2016-04-22 04:00,22,15.9,15.91,15.88,15.89,303
20161001|2016-04-22 04:30,22,15.92,15.92,15.84,15.86,36
20161001|2016-04-22 05:00,22,15.88,15.89,15.88,15.88,20
20161001|2016-04-22 05:30,22,15.89,15.92,15.89,15.92,67
20161001|2016-04-22 06:00,22,15.9,15.9,15.88,15.89,11
20161001|2016-04-22 06:30,22,15.88,15.9,15.88,15.9,158
20161001|2016-04-22 07:00,22,15.9,16.03,15.89,16.01,513
20161001|2016-04-22 07:30,22,16.02,16.1,16.02,16.04,589
20161001|2016-04-22 08:00,22,16.03,16.12,16.02,16.1,586
20161001|2016-04-22 08:30,22,16.11,16.15,16.1,16.11,366
20161001|2016-04-22 09:00,22,16.1,16.19,16.1,16.15,642
20161001|2016-04-22 09:30,22,16.15,16.18,16,16.07,524
20161001|2016-04-22 10:00,22,16.08,16.14,15.99,16.01,405
20161001|2016-04-22 10:30,22,16.02,16.09,15.97,15.99,322
20161001|2016-04-22 11:00,22,15.99,15.99,15.87,15.92,448
20161001|2016-04-22 11:30,22,15.91,15.93,15.63,15.65,2420
20161001|2016-04-25 02:30,25,15.8,15.94,15.8,15.88,153
20161001|2016-04-25 03:00,25,15.86,15.86,15.79,15.8,92
20161001|2016-04-25 03:30,25,15.8,15.8,15.71,15.73,23
20161001|2016-04-25 04:00,25,15.73,15.78,15.7,15.74,68
20161001|2016-04-25 04:30,25,15.75,15.77,15.72,15.77,25
20161001|2016-04-25 05:00,25,15.77,15.8,15.76,15.78,45
20161001|2016-04-25 05:30,25,15.78,15.82,15.75,15.75,22
20161001|2016-04-25 06:00,25,15.75,15.77,15.72,15.76,55
20161001|2016-04-25 06:30,25,15.76,15.83,15.75,15.81,170
20161001|2016-04-25 07:00,25,15.81,15.88,15.76,15.88,224
20161001|2016-04-25 07:30,25,15.88,15.96,15.86,15.88,275
20161001|2016-04-25 08:00,25,15.9,16.09,15.9,16.08,336
20161001|2016-04-25 08:30,25,16.09,16.18,16.08,16.16,773
20161001|2016-04-25 09:00,25,16.16,16.22,16.16,16.19,521
20161001|2016-04-25 09:30,25,16.19,16.21,16.06,16.1,496
20161001|2016-04-25 10:00,25,16.1,16.15,16.06,16.14,688
20161001|2016-04-25 10:30,25,16.14,16.17,16.1,16.13,674
20161001|2016-04-25 11:00,25,16.13,16.21,16.11,16.17,282
20161001|2016-04-25 11:30,25,16.18,16.2,16.14,16.16,816
20161001|2016-04-26 02:30,26,16.18,16.22,16.13,16.18,213
20161001|2016-04-26 03:00,26,16.17,16.18,16.16,16.16,119
20161001|2016-04-26 03:30,26,16.17,16.19,16.16,16.16,96
20161001|2016-04-26 04:00,26,16.15,16.17,16.11,16.13,363
20161001|2016-04-26 04:30,26,16.13,16.14,16.1,16.12,155
20161001|2016-04-26 05:00,26,16.13,16.15,16.12,16.13,456
20161001|2016-04-26 05:30,26,16.14,16.19,16.14,16.19,35
20161001|2016-04-26 06:00,26,16.19,16.21,16.19,16.2,405
20161001|2016-04-26 06:30,26,16.21,16.21,16.2,16.21,130
20161001|2016-04-26 07:00,26,16.21,16.33,16.13,16.14,1754
20161001|2016-04-26 07:30,26,16.13,16.22,16.12,16.18,288
20161001|2016-04-26 08:00,26,16.18,16.2,16.11,16.12,168
20161001|2016-04-26 08:30,26,16.12,16.12,15.98,16.07,1395
20161001|2016-04-26 09:00,26,16.07,16.19,16.07,16.11,939
20161001|2016-04-26 09:30,26,16.1,16.22,16.1,16.2,246
20161001|2016-04-26 10:00,26,16.19,16.2,16.16,16.18,175
20161001|2016-04-26 10:30,26,16.19,16.26,16.19,16.24,259
20161001|2016-04-26 11:00,26,16.24,16.29,16.24,16.29,242
20161001|2016-04-26 11:30,26,16.28,16.35,16.27,16.35,1117
20161001|2016-04-27 02:30,27,16.32,16.33,16.21,16.24,447
20161001|2016-04-27 03:00,27,16.25,16.27,16.25,16.27,120
20161001|2016-04-27 03:30,27,16.3,16.31,16.25,16.25,22
20161001|2016-04-27 04:00,27,16.25,16.25,16.23,16.25,94
20161001|2016-04-27 04:30,27,16.25,16.25,16.25,16.25,1
20161001|2016-04-27 05:00,27,16.25,16.29,16.25,16.28,18
20161001|2016-04-27 05:30,27,16.26,16.26,16.24,16.25,11
20161001|2016-04-27 06:00,27,16.25,16.27,16.25,16.27,3
20161001|2016-04-27 06:30,27,16.27,16.29,16.27,16.28,49
20161001|2016-04-27 07:00,27,16.28,16.34,16.27,16.31,415
20161001|2016-04-27 07:30,27,16.31,16.32,16.28,16.31,281
20161001|2016-04-27 08:00,27,16.31,16.36,16.2,16.21,591
20161001|2016-04-27 08:30,27,16.22,16.26,16.09,16.21,797
20161001|2016-04-27 09:00,27,16.2,16.22,16.05,16.16,1515
20161001|2016-04-27 09:30,27,16.15,16.2,16.15,16.18,373
20161001|2016-04-27 10:00,27,16.18,16.18,16.07,16.07,394
20161001|2016-04-27 10:30,27,16.07,16.07,15.97,16.02,616
20161001|2016-04-27 11:00,27,16.02,16.13,16.02,16.12,205
20161001|2016-04-27 11:30,27,16.13,16.21,16.07,16.16,1059
20161001|2016-04-28 02:30,28,16.15,16.15,15.98,16,544
20161001|2016-04-28 03:00,28,16,16,15.94,15.98,443
20161001|2016-04-28 03:30,28,15.96,15.96,15.9,15.91,196
20161001|2016-04-28 04:00,28,15.91,15.96,15.9,15.93,33
20161001|2016-04-28 04:30,28,15.93,15.95,15.89,15.89,99
20161001|2016-04-28 05:00,28,15.91,15.95,15.91,15.93,30
20161001|2016-04-28 05:30,28,15.93,15.93,15.9,15.93,27
20161001|2016-04-28 06:00,28,15.93,15.93,15.9,15.92,28
20161001|2016-04-28 06:30,28,15.92,16,15.92,15.95,48
20161001|2016-04-28 07:00,28,15.95,16.09,15.94,16.05,454
20161001|2016-04-28 07:30,28,16.04,16.1,15.98,16.02,180
20161001|2016-04-28 08:00,28,16.04,16.08,16.01,16.07,122
20161001|2016-04-28 08:30,28,16.07,16.15,16.07,16.1,458
20161001|2016-04-28 09:00,28,16.1,16.14,16.08,16.1,217
20161001|2016-04-28 09:30,28,16.1,16.12,16.03,16.09,121
20161001|2016-04-28 10:00,28,16.1,16.13,16.09,16.11,208
20161001|2016-04-28 10:30,28,16.12,16.13,16.05,16.05,155
20161001|2016-04-28 11:00,28,16.06,16.07,16,16.06,556
20161001|2016-04-28 11:30,28,16.05,16.11,16.02,16.04,1266
20161001|2016-04-29 02:30,29,16.1,16.11,16,16.11,261
20161001|2016-04-29 03:00,29,16.11,16.2,16.11,16.19,211
20161001|2016-04-29 03:30,29,16.2,16.23,16.17,16.2,261
20161001|2016-04-29 04:00,29,16.19,16.22,16.19,16.21,138
20161001|2016-04-29 04:30,29,16.21,16.29,16.21,16.24,118
20161001|2016-04-29 05:00,29,16.24,16.24,16.2,16.2,68
20161001|2016-04-29 05:30,29,16.19,16.23,16.19,16.23,16
20161001|2016-04-29 06:00,29,16.26,16.29,16.26,16.28,66
20161001|2016-04-29 06:30,29,16.28,16.39,16.28,16.35,806
20161001|2016-04-29 07:00,29,16.33,16.48,16.33,16.47,1118
20161001|2016-04-29 07:30,29,16.48,16.57,16.38,16.44,1584
20161001|2016-04-29 08:00,29,16.45,16.48,16.37,16.43,1088
20161001|2016-04-29 08:30,29,16.45,16.53,16.42,16.48,1380
20161001|2016-04-29 09:00,29,16.48,16.63,16.48,16.58,2093
20161001|2016-04-29 09:30,29,16.6,16.67,16.6,16.67,1161
20161001|2016-04-29 10:00,29,16.66,16.66,16.46,16.52,806
20161001|2016-04-29 10:30,29,16.54,16.63,16.51,16.62,729
20161001|2016-04-29 11:00,29,16.6,16.62,16.54,16.59,736
20161001|2016-04-29 11:30,29,16.6,16.67,16.55,16.63,1606
20161001|2016-05-02 06:30,2,16.68,16.73,16.59,16.61,709
20161001|2016-05-02 07:00,2,16.61,16.61,16.37,16.44,1232
20161001|2016-05-02 07:30,2,16.45,16.48,16.43,16.47,277
20161001|2016-05-02 08:00,2,16.48,16.49,16.44,16.46,152
20161001|2016-05-02 08:30,2,16.45,16.49,16.41,16.46,292
20161001|2016-05-02 09:00,2,16.46,16.46,16.37,16.44,237
20161001|2016-05-02 09:30,2,16.44,16.52,16.44,16.47,163
20161001|2016-05-02 10:00,2,16.48,16.54,16.41,16.54,491
20161001|2016-05-02 10:30,2,16.53,16.55,16.46,16.52,292
20161001|2016-05-02 11:00,2,16.53,16.55,16.47,16.48,770
20161001|2016-05-02 11:30,2,16.47,16.57,16.46,16.53,661
20161001|2016-05-03 02:30,3,16.42,16.54,16.42,16.54,280
20161001|2016-05-03 03:00,3,16.54,16.55,16.5,16.5,34
20161001|2016-05-03 03:30,3,16.52,16.52,16.49,16.5,71
20161001|2016-05-03 04:00,3,16.5,16.51,16.5,16.51,68
20161001|2016-05-03 04:30,3,16.51,16.54,16.49,16.49,185
20161001|2016-05-03 05:00,3,16.49,16.49,16.48,16.49,44
20161001|2016-05-03 05:30,3,16.48,16.49,16.47,16.48,109
20161001|2016-05-03 06:00,3,16.49,16.49,16.38,16.39,362
20161001|2016-05-03 06:30,3,16.4,16.41,16.34,16.34,465
20161001|2016-05-03 07:00,3,16.36,16.37,16.22,16.29,1522
20161001|2016-05-03 07:30,3,16.31,16.33,16.29,16.32,834
20161001|2016-05-03 08:00,3,16.31,16.38,16.28,16.37,1241
20161001|2016-05-03 08:30,3,16.37,16.43,16.37,16.4,308
20161001|2016-05-03 09:00,3,16.41,16.42,16.34,16.38,265
20161001|2016-05-03 09:30,3,16.37,16.4,16.31,16.35,592
20161001|2016-05-03 10:00,3,16.34,16.36,16.24,16.24,654
20161001|2016-05-03 10:30,3,16.24,16.34,16.23,16.29,467
20161001|2016-05-03 11:00,3,16.29,16.47,16.29,16.45,570
20161001|2016-05-03 11:30,3,16.45,16.59,16.37,16.56,2042
20161001|2016-05-04 02:30,4,16.54,16.64,16.53,16.62,539
20161001|2016-05-04 03:00,4,16.61,16.61,16.59,16.61,54
20161001|2016-05-04 03:30,4,16.59,16.6,16.59,16.59,19
20161001|2016-05-04 04:00,4,16.59,16.63,16.59,16.62,205
20161001|2016-05-04 04:30,4,16.62,16.62,16.61,16.61,5
20161001|2016-05-04 05:00,4,16.61,16.61,16.59,16.59,174
20161001|2016-05-04 05:30,4,16.59,16.6,16.55,16.56,216
20161001|2016-05-04 06:00,4,16.55,16.56,16.54,16.54,81
20161001|2016-05-04 06:30,4,16.54,16.58,16.51,16.51,308
20161001|2016-05-04 07:00,4,16.51,16.65,16.51,16.65,1037
20161001|2016-05-04 07:30,4,16.64,16.71,16.63,16.7,703
20161001|2016-05-04 08:00,4,16.7,16.73,16.66,16.71,561
20161001|2016-05-04 08:30,4,16.71,16.81,16.69,16.8,2321
20161001|2016-05-04 09:00,4,16.8,16.8,16.69,16.74,575
20161001|2016-05-04 09:30,4,16.73,16.78,16.7,16.72,780
20161001|2016-05-04 10:00,4,16.7,16.8,16.7,16.77,870
20161001|2016-05-04 10:30,4,16.77,16.82,16.77,16.81,469
20161001|2016-05-04 11:00,4,16.82,16.9,16.82,16.89,2061
20161001|2016-05-04 11:30,4,16.89,17.02,16.84,16.85,4147
20161001|2016-05-05 02:30,5,16.85,16.89,16.85,16.89,459
20161001|2016-05-05 03:00,5,16.89,16.9,16.87,16.9,144
20161001|2016-05-05 03:30,5,16.88,16.91,16.88,16.91,69
20161001|2016-05-05 04:00,5,16.91,16.94,16.91,16.91,75
20161001|2016-05-05 04:30,5,16.92,16.93,16.9,16.9,54
20161001|2016-05-05 05:00,5,16.88,16.88,16.82,16.86,160
20161001|2016-05-05 05:30,5,16.85,16.87,16.84,16.86,11
20161001|2016-05-05 06:00,5,16.87,16.91,16.87,16.9,59
20161001|2016-05-05 06:30,5,16.91,16.95,16.89,16.93,548
20161001|2016-05-05 07:00,5,16.93,17.02,16.92,17.02,795
20161001|2016-05-05 07:30,5,17.02,17.07,16.96,17.07,375
20161001|2016-05-05 08:00,5,17.08,17.08,17.05,17.06,709
20161001|2016-05-05 08:30,5,17.08,17.09,16.83,16.83,1126
20161001|2016-05-05 09:00,5,16.84,16.87,16.5,16.52,3225
20161001|2016-05-05 09:30,5,16.53,16.54,16.14,16.28,2874
20161001|2016-05-05 10:00,5,16.27,16.3,16.18,16.24,790
20161001|2016-05-05 10:30,5,16.24,16.4,16.21,16.33,627
20161001|2016-05-05 11:00,5,16.32,16.39,16.28,16.36,879
20161001|2016-05-05 11:30,5,16.36,16.42,16.04,16.05,3676
20161001|2016-05-06 02:30,6,16.05,16.12,16.02,16.1,1362
20161001|2016-05-06 03:00,6,16.09,16.11,16.07,16.11,245
20161001|2016-05-06 03:30,6,16.13,16.21,16.13,16.2,51
20161001|2016-05-06 04:00,6,16.18,16.19,16.11,16.19,108
20161001|2016-05-06 04:30,6,16.18,16.23,16.14,16.16,79
20161001|2016-05-06 05:00,6,16.2,16.2,16.17,16.18,12
20161001|2016-05-06 05:30,6,16.19,16.22,16.16,16.2,70
20161001|2016-05-06 06:00,6,16.21,16.21,16.12,16.12,83
20161001|2016-05-06 06:30,6,16.15,16.21,16.15,16.19,19
20161001|2016-05-06 07:00,6,16.21,16.22,16.14,16.18,373
20161001|2016-05-06 07:30,6,16.17,16.35,16.17,16.28,826
20161001|2016-05-06 08:00,6,16.29,16.31,16.14,16.16,256
20161001|2016-05-06 08:30,6,16.15,16.31,16.15,16.23,595
20161001|2016-05-06 09:00,6,16.24,16.29,16.23,16.27,389
20161001|2016-05-06 09:30,6,16.28,16.29,16.21,16.23,165
20161001|2016-05-06 10:00,6,16.24,16.25,16.19,16.25,159
20161001|2016-05-06 10:30,6,16.25,16.31,16.07,16.1,1045
20161001|2016-05-06 11:00,6,16.1,16.1,15.98,16.05,1287
20161001|2016-05-06 11:30,6,16.05,16.17,15.97,16.15,2069
20161001|2016-05-09 02:30,9,16.07,16.07,15.93,16,700
20161001|2016-05-09 03:00,9,15.99,16.01,15.98,16.01,98
20161001|2016-05-09 03:30,9,16.01,16.05,16,16.01,32
20161001|2016-05-09 04:00,9,16.02,16.03,16.01,16.02,36
20161001|2016-05-09 04:30,9,16.03,16.06,16.03,16.04,11
20161001|2016-05-09 05:00,9,16.04,16.04,16.02,16.04,51
20161001|2016-05-09 05:30,9,16.03,16.04,16.01,16.04,62
20161001|2016-05-09 06:00,9,16.03,16.03,15.97,15.98,239
20161001|2016-05-09 06:30,9,15.97,15.98,15.97,15.97,79
20161001|2016-05-09 07:00,9,15.97,15.97,15.93,15.96,842
20161001|2016-05-09 07:30,9,15.97,16.07,15.96,16.07,208
20161001|2016-05-09 08:00,9,16.05,16.16,16.03,16.15,389
20161001|2016-05-09 08:30,9,16.13,16.5,16.13,16.41,2178
20161001|2016-05-09 09:00,9,16.41,16.54,16.33,16.41,1117
20161001|2016-05-09 09:30,9,16.41,16.44,16.33,16.38,621
20161001|2016-05-09 10:00,9,16.4,16.41,16.18,16.22,2078
20161001|2016-05-09 10:30,9,16.22,16.29,16.14,16.27,451
20161001|2016-05-09 11:00,9,16.28,16.42,16.27,16.4,349
20161001|2016-05-09 11:30,9,16.42,16.43,16.2,16.3,1415
20161001|2016-05-10 02:30,10,16.26,16.36,16.26,16.34,138
20161001|2016-05-10 03:00,10,16.32,16.35,16.31,16.35,9
20161001|2016-05-10 03:30,10,16.36,16.37,16.33,16.35,12
20161001|2016-05-10 04:00,10,16.35,16.39,16.33,16.39,54
20161001|2016-05-10 04:30,10,16.39,16.44,16.38,16.44,26
20161001|2016-05-10 05:00,10,16.41,16.49,16.37,16.49,51
20161001|2016-05-10 05:30,10,16.47,16.47,16.46,16.46,11
20161001|2016-05-10 06:00,10,16.45,16.45,16.4,16.41,38
20161001|2016-05-10 06:30,10,16.41,16.46,16.41,16.43,33
20161001|2016-05-10 07:00,10,16.42,16.51,16.4,16.46,141
20161001|2016-05-10 07:30,10,16.45,16.45,16.39,16.44,96
20161001|2016-05-10 08:00,10,16.44,16.46,16.35,16.4,335
20161001|2016-05-10 08:30,10,16.4,16.47,16.4,16.46,355
20161001|2016-05-10 09:00,10,16.46,16.46,16.26,16.27,610
20161001|2016-05-10 09:30,10,16.26,16.41,16.21,16.38,435
20161001|2016-05-10 10:00,10,16.38,16.39,16.25,16.31,286
20161001|2016-05-10 10:30,10,16.32,16.35,16.32,16.35,135
20161001|2016-05-10 11:00,10,16.44,16.44,16.3,16.35,335
20161001|2016-05-10 11:30,10,16.36,16.54,16.36,16.37,1248
20161001|2016-05-11 02:30,11,16.4,16.49,16.4,16.42,96
20161001|2016-05-11 03:00,11,16.42,16.46,16.42,16.45,41
20161001|2016-05-11 03:30,11,16.45,16.71,16.42,16.68,1086
20161001|2016-05-11 04:00,11,16.7,16.93,16.7,16.82,1206
20161001|2016-05-11 04:30,11,16.83,16.85,16.78,16.83,200
20161001|2016-05-11 05:00,11,16.82,16.85,16.79,16.85,216
20161001|2016-05-11 05:30,11,16.84,16.86,16.79,16.8,275
20161001|2016-05-11 06:00,11,16.82,16.86,16.79,16.85,183
20161001|2016-05-11 06:30,11,16.83,16.89,16.79,16.81,403
20161001|2016-05-11 07:00,11,16.81,16.92,16.81,16.9,693
20161001|2016-05-11 07:30,11,16.9,16.99,16.86,16.9,1359
20161001|2016-05-11 08:00,11,16.9,16.91,16.84,16.87,322
20161001|2016-05-11 08:30,11,16.87,16.99,16.86,16.97,949
20161001|2016-05-11 09:00,11,16.97,17.1,16.94,17.07,1898
20161001|2016-05-11 09:30,11,17.08,17.09,16.98,16.98,1093
20161001|2016-05-11 10:00,11,16.99,17.06,16.92,17.02,982
20161001|2016-05-11 10:30,11,17.02,17.02,16.87,16.92,854
20161001|2016-05-11 11:00,11,16.92,17,16.92,16.99,949
20161001|2016-05-11 11:30,11,16.99,17.09,16.99,17.07,2218
20161001|2016-05-12 02:30,12,17,17,16.92,17,692
20161001|2016-05-12 03:00,12,16.99,17.02,16.96,16.99,287
20161001|2016-05-12 03:30,12,16.99,17,16.97,16.97,72
20161001|2016-05-12 04:00,12,16.97,16.99,16.95,16.95,70
20161001|2016-05-12 04:30,12,16.97,16.98,16.97,16.98,20
20161001|2016-05-12 05:00,12,16.97,16.98,16.96,16.97,69
20161001|2016-05-12 05:30,12,16.98,17,16.98,17,114
20161001|2016-05-12 06:00,12,16.99,17,16.97,16.98,81
20161001|2016-05-12 06:30,12,16.98,17.05,16.98,17.03,467
20161001|2016-05-12 07:00,12,17.02,17.09,17.02,17.05,966
20161001|2016-05-12 07:30,12,17.05,17.05,16.94,16.96,273
20161001|2016-05-12 08:00,12,16.94,17.01,16.93,16.93,185
20161001|2016-05-12 08:30,12,16.93,16.97,16.87,16.89,486
20161001|2016-05-12 09:00,12,16.9,16.97,16.89,16.94,399
20161001|2016-05-12 09:30,12,16.94,17.05,16.94,17.05,1075
20161001|2016-05-12 10:00,12,17.04,17.1,17.01,17.07,1085
20161001|2016-05-12 10:30,12,17.06,17.08,16.98,17.02,394
20161001|2016-05-12 11:00,12,17.03,17.09,17.03,17.07,340
20161001|2016-05-12 11:30,12,17.07,17.23,17.05,17.21,3821
20161001|2016-05-13 02:30,13,17.21,17.21,17.12,17.13,508
20161001|2016-05-13 03:00,13,17.11,17.14,16.58,16.86,1380
20161001|2016-05-13 03:30,13,16.87,16.93,16.86,16.88,72
20161001|2016-05-13 04:00,13,16.89,16.94,16.88,16.94,159
20161001|2016-05-13 04:30,13,16.96,16.98,16.9,16.9,64
20161001|2016-05-13 05:00,13,16.91,17,16.91,16.98,29
20161001|2016-05-13 05:30,13,16.99,16.99,16.98,16.99,10
20161001|2016-05-13 06:00,13,17,17.03,16.98,17.01,115
20161001|2016-05-13 06:30,13,17.02,17.05,16.88,16.97,370
20161001|2016-05-13 07:00,13,16.96,17.11,16.95,17.07,385
20161001|2016-05-13 07:30,13,17.08,17.14,17.03,17.1,424
20161001|2016-05-13 08:00,13,17.12,17.17,16.94,17.03,1222
20161001|2016-05-13 08:30,13,17.04,17.12,17.04,17.1,654
20161001|2016-05-13 09:00,13,17.09,17.1,17.04,17.05,177
20161001|2016-05-13 09:30,13,17.05,17.1,17.02,17.08,408
20161001|2016-05-13 10:00,13,17.09,17.1,16.98,17.04,558
20161001|2016-05-13 10:30,13,17.06,17.07,17.01,17.05,233
20161001|2016-05-13 11:00,13,17.04,17.1,16.99,16.99,224
20161001|2016-05-13 11:30,13,17.01,17.05,16.92,16.92,1153
20161001|2016-05-16 02:30,16,16.9,16.9,16.67,16.75,471
20161001|2016-05-16 03:00,16,16.76,16.82,16.74,16.76,74
20161001|2016-05-16 04:00,16,16.77,16.78,16.75,16.78,43
20161001|2016-05-16 04:30,16,16.78,16.79,16.75,16.78,63
20161001|2016-05-16 05:00,16,16.8,16.82,16.8,16.82,28
20161001|2016-05-16 05:30,16,16.83,16.83,16.79,16.81,11
20161001|2016-05-16 06:00,16,16.82,16.87,16.82,16.87,31
20161001|2016-05-16 06:30,16,16.87,16.92,16.87,16.92,54
20161001|2016-05-16 07:00,16,16.9,16.99,16.88,16.92,404
20161001|2016-05-16 07:30,16,16.95,16.98,16.73,16.73,325
20161001|2016-05-16 08:00,16,16.74,16.83,16.74,16.79,340
20161001|2016-05-16 08:30,16,16.79,16.93,16.78,16.91,322
20161001|2016-05-16 09:00,16,16.92,17.08,16.9,17.03,825
20161001|2016-05-16 09:30,16,17.02,17.06,16.96,17.02,288
20161001|2016-05-16 10:00,16,17.03,17.03,16.93,16.97,406
20161001|2016-05-16 10:30,16,16.98,17.11,16.98,17.08,748
20161001|2016-05-16 11:00,16,17.1,17.14,17.05,17.1,1034
20161001|2016-05-16 11:30,16,17.09,17.15,17.07,17.12,669
20161001|2016-05-17 02:30,17,17.12,17.15,17.1,17.13,185
20161001|2016-05-17 03:00,17,17.14,17.15,16.99,17.02,139
20161001|2016-05-17 03:30,17,17.02,17.03,16.95,16.95,101
20161001|2016-05-17 04:00,17,16.96,16.96,16.9,16.93,63
20161001|2016-05-17 04:30,17,16.93,16.97,16.93,16.96,53
20161001|2016-05-17 05:00,17,16.96,16.99,16.96,16.97,56
20161001|2016-05-17 05:30,17,16.97,16.98,16.94,16.94,17
20161001|2016-05-17 06:00,17,16.93,16.93,16.83,16.85,677
20161001|2016-05-17 06:30,17,16.85,16.89,16.83,16.86,520
20161001|2016-05-17 07:00,17,16.86,16.96,16.83,16.95,332
20161001|2016-05-17 07:30,17,16.95,17.05,16.9,17.02,448
20161001|2016-05-17 08:00,17,17.02,17.07,16.99,17,456
20161001|2016-05-17 08:30,17,17,17.11,16.99,17.08,276
20161001|2016-05-17 09:00,17,17.08,17.16,17.08,17.16,332
20161001|2016-05-17 09:30,17,17.15,17.18,17.07,17.08,327
20161001|2016-05-17 10:00,17,17.09,17.11,17.03,17.05,179
20161001|2016-05-17 10:30,17,17.05,17.17,17.05,17.14,309
20161001|2016-05-17 11:00,17,17.13,17.18,17.13,17.16,395
20161001|2016-05-17 11:30,17,17.17,17.17,16.98,17.01,1342
20161001|2016-05-18 02:30,18,17.03,17.03,16.81,16.89,452
20161001|2016-05-18 03:00,18,16.9,16.93,16.9,16.91,50
20161001|2016-05-18 03:30,18,16.91,16.92,16.89,16.92,32
20161001|2016-05-18 04:00,18,16.9,16.92,16.87,16.9,69
20161001|2016-05-18 04:30,18,16.91,16.94,16.91,16.93,14
20161001|2016-05-18 05:00,18,16.94,16.99,16.91,16.91,42
20161001|2016-05-18 05:30,18,16.92,16.92,16.86,16.87,34
20161001|2016-05-18 06:00,18,16.87,16.88,16.79,16.79,281
20161001|2016-05-18 06:30,18,16.8,16.84,16.79,16.82,316
20161001|2016-05-18 07:00,18,16.82,16.88,16.67,16.69,502
20161001|2016-05-18 07:30,18,16.67,16.71,16.65,16.69,586
20161001|2016-05-18 08:00,18,16.68,16.76,16.68,16.76,218
20161001|2016-05-18 08:30,18,16.76,16.8,16.72,16.79,186
20161001|2016-05-18 09:00,18,16.8,16.91,16.76,16.88,267
20161001|2016-05-18 09:30,18,16.88,17.01,16.81,17,665
20161001|2016-05-18 10:00,18,17.01,17.1,16.95,17.1,834
20161001|2016-05-18 10:30,18,17.09,17.13,17.03,17.08,744
20161001|2016-05-18 11:00,18,17.06,17.08,16.95,16.99,272
20161001|2016-05-18 11:30,18,16.99,17.1,16.97,17.07,1023
20161001|2016-05-19 02:30,19,17.02,17.02,16.91,16.95,221
20161001|2016-05-19 03:00,19,16.95,16.96,16.94,16.96,24
20161001|2016-05-19 03:30,19,16.96,16.97,16.95,16.96,52
20161001|2016-05-19 04:00,19,16.97,16.98,16.96,16.96,15
20161001|2016-05-19 04:30,19,16.94,16.97,16.94,16.96,58
20161001|2016-05-19 05:00,19,16.96,17,16.96,17,15
20161001|2016-05-19 05:30,19,16.99,17.03,16.99,17.03,172
20161001|2016-05-19 06:00,19,17.01,17.03,16.99,17.01,70
20161001|2016-05-19 06:30,19,17.02,17.02,16.96,16.96,110
20161001|2016-05-19 07:00,19,16.95,17.09,16.95,17.05,719
20161001|2016-05-19 07:30,19,17.02,17.06,16.99,17.04,385
20161001|2016-05-19 08:00,19,17.04,17.07,17,17.04,708
20161001|2016-05-19 08:30,19,17.04,17.17,17.02,17.07,2382
20161001|2016-05-19 09:00,19,17.07,17.09,16.85,16.97,1386
20161001|2016-05-19 09:30,19,17.01,17.09,16.99,16.99,394
20161001|2016-05-19 10:00,19,17,17.08,17,17,307
20161001|2016-05-19 10:30,19,16.99,17,16.81,16.86,999
20161001|2016-05-19 11:00,19,16.85,16.98,16.83,16.98,335
20161001|2016-05-19 11:30,19,16.98,17.01,16.88,16.97,1491
20161001|2016-05-20 02:30,20,16.97,16.98,16.93,16.94,203
20161001|2016-05-20 03:00,20,16.94,16.96,16.89,16.95,51
20161001|2016-05-20 03:30,20,16.96,16.99,16.94,16.94,63
20161001|2016-05-20 04:00,20,16.93,16.95,16.92,16.93,19
20161001|2016-05-20 04:30,20,16.91,16.93,16.91,16.93,35
20161001|2016-05-20 05:00,20,16.92,16.97,16.92,16.97,33
20161001|2016-05-20 05:30,20,16.97,16.98,16.97,16.98,40
20161001|2016-05-20 06:00,20,16.97,16.98,16.92,16.92,23
20161001|2016-05-20 06:30,20,16.93,16.95,16.93,16.93,38
20161001|2016-05-20 07:00,20,16.92,17.07,16.88,17.06,385
20161001|2016-05-20 07:30,20,17.06,17.21,17.06,17.21,897
20161001|2016-05-20 08:00,20,17.22,17.5,17.22,17.4,4184
20161001|2016-05-20 08:30,20,17.41,17.5,17.37,17.44,733
20161001|2016-05-20 09:00,20,17.46,17.49,17.35,17.36,614
20161001|2016-05-20 09:30,20,17.37,17.48,17.36,17.46,718
20161001|2016-05-20 10:00,20,17.46,17.47,17.42,17.42,679
20161001|2016-05-20 10:30,20,17.42,17.42,17.28,17.34,395
20161001|2016-05-20 11:00,20,17.33,17.42,17.33,17.4,1119
20161001|2016-05-20 11:30,20,17.41,17.41,17.3,17.31,1574
20161001|2016-05-23 02:30,23,17.26,17.39,17.26,17.35,584
20161001|2016-05-23 03:00,23,17.36,17.37,17.32,17.35,104
20161001|2016-05-23 03:30,23,17.35,17.36,17.32,17.35,59
20161001|2016-05-23 04:00,23,17.35,17.42,17.35,17.39,533
20161001|2016-05-23 04:30,23,17.4,17.42,17.37,17.38,548
20161001|2016-05-23 05:00,23,17.38,17.39,17.32,17.36,291
20161001|2016-05-23 05:30,23,17.34,17.34,17.27,17.34,250
20161001|2016-05-23 06:00,23,17.34,17.34,17.28,17.28,93
20161001|2016-05-23 06:30,23,17.28,17.31,17.26,17.3,115
20161001|2016-05-23 07:00,23,17.29,17.31,17.08,17.14,1308
20161001|2016-05-23 07:30,23,17.15,17.24,17.05,17.06,651
20161001|2016-05-23 08:00,23,17.06,17.15,17.06,17.09,490
20161001|2016-05-23 08:30,23,17.09,17.2,17.09,17.1,399
20161001|2016-05-23 09:00,23,17.1,17.16,17.06,17.08,574
20161001|2016-05-23 09:30,23,17.1,17.13,17.05,17.06,412
20161001|2016-05-23 10:00,23,17.06,17.08,17.02,17.02,603
20161001|2016-05-23 10:30,23,17.04,17.07,17,17.07,604
20161001|2016-05-23 11:00,23,17.06,17.18,17.05,17.14,404
20161001|2016-05-23 11:30,23,17.17,17.2,17.05,17.08,933
20161001|2016-05-24 02:30,24,17.11,17.11,16.93,16.99,1087
20161001|2016-05-24 03:00,24,16.98,17,16.96,16.98,132
20161001|2016-05-24 03:30,24,16.97,17,16.97,16.99,25
20161001|2016-05-24 04:00,24,16.99,17.05,16.99,17.04,28
20161001|2016-05-24 04:30,24,17.03,17.06,17.02,17.04,68
20161001|2016-05-24 05:00,24,17.05,17.05,17.02,17.04,40
20161001|2016-05-24 05:30,24,17.05,17.08,17.03,17.06,66
20161001|2016-05-24 06:00,24,17.05,17.05,17,17,78
20161001|2016-05-24 06:30,24,17.03,17.05,17.01,17.03,87
20161001|2016-05-24 07:00,24,17.02,17.14,17.01,17.04,577
20161001|2016-05-24 07:30,24,17.02,17.03,16.96,16.99,183
20161001|2016-05-24 08:00,24,16.99,16.99,16.96,16.97,287
20161001|2016-05-24 08:30,24,16.97,17.06,16.97,17.01,263
20161001|2016-05-24 09:00,24,17.02,17.18,17.01,17.13,535
20161001|2016-05-24 09:30,24,17.12,17.23,17.11,17.15,604
20161001|2016-05-24 10:00,24,17.16,17.17,16.98,17.08,703
20161001|2016-05-24 10:30,24,17.09,17.09,17.01,17.06,238
20161001|2016-05-24 11:00,24,17.07,17.08,16.96,16.97,753
20161001|2016-05-24 11:30,24,16.97,17.02,16.9,17.02,1918
20161001|2016-05-25 02:30,25,16.95,16.99,16.9,16.95,403
20161001|2016-05-25 03:00,25,16.95,16.97,16.93,16.95,105
20161001|2016-05-25 03:30,25,16.94,16.98,16.94,16.98,60
20161001|2016-05-25 04:00,25,16.97,16.99,16.96,16.97,65
20161001|2016-05-25 04:30,25,16.97,16.99,16.95,16.97,62
20161001|2016-05-25 05:00,25,16.97,17,16.97,16.99,143
20161001|2016-05-25 05:30,25,16.97,16.97,16.92,16.93,86
20161001|2016-05-25 06:00,25,16.92,16.92,16.9,16.9,50
20161001|2016-05-25 06:30,25,16.9,16.92,16.82,16.82,294
20161001|2016-05-25 07:00,25,16.83,16.84,16.76,16.84,1144
20161001|2016-05-25 07:30,25,16.85,16.86,16.79,16.82,426
20161001|2016-05-25 08:00,25,16.81,16.82,16.78,16.82,539
20161001|2016-05-25 08:30,25,16.81,16.92,16.8,16.88,282
20161001|2016-05-25 09:00,25,16.89,17.14,16.89,17.13,1293
20161001|2016-05-25 09:30,25,17.13,17.23,17.11,17.14,538
20161001|2016-05-25 10:00,25,17.13,17.17,17.07,17.08,307
20161001|2016-05-25 10:30,25,17.08,17.18,17.08,17.15,269
20161001|2016-05-25 11:00,25,17.15,17.35,17.15,17.34,1896
20161001|2016-05-25 11:30,25,17.35,17.46,17.31,17.42,4748
20161001|2016-05-26 02:30,26,17.43,17.57,17.33,17.56,2843
20161001|2016-05-26 03:00,26,17.57,17.58,17.52,17.53,463
20161001|2016-05-26 03:30,26,17.52,17.54,17.52,17.54,113
20161001|2016-05-26 04:00,26,17.53,17.53,17.48,17.52,68
20161001|2016-05-26 04:30,26,17.51,17.53,17.48,17.49,118
20161001|2016-05-26 05:00,26,17.49,17.52,17.48,17.52,154
20161001|2016-05-26 05:30,26,17.52,17.52,17.5,17.51,66
20161001|2016-05-26 06:00,26,17.49,17.49,17.44,17.46,125
20161001|2016-05-26 06:30,26,17.46,17.53,17.45,17.5,379
20161001|2016-05-26 07:00,26,17.51,17.56,17.5,17.55,1568
20161001|2016-05-26 07:30,26,17.56,17.62,17.54,17.6,1369
20161001|2016-05-26 08:00,26,17.6,17.64,17.48,17.55,1153
20161001|2016-05-26 08:30,26,17.56,17.63,17.53,17.54,735
20161001|2016-05-26 09:00,26,17.55,17.56,17.47,17.49,1030
20161001|2016-05-26 09:30,26,17.49,17.53,17.37,17.38,947
20161001|2016-05-26 10:00,26,17.4,17.41,17.26,17.31,858
20161001|2016-05-26 10:30,26,17.32,17.35,17.27,17.32,487
20161001|2016-05-26 11:00,26,17.33,17.52,17.33,17.51,1230
20161001|2016-05-26 11:30,26,17.51,17.66,17.51,17.64,2948
20161001|2016-05-27 02:30,27,17.57,17.64,17.57,17.6,314
20161001|2016-05-27 03:00,27,17.61,17.62,17.55,17.57,189
20161001|2016-05-27 03:30,27,17.57,17.57,17.52,17.53,95
20161001|2016-05-27 04:00,27,17.53,17.54,17.53,17.54,294
20161001|2016-05-27 04:30,27,17.53,17.55,17.53,17.53,129
20161001|2016-05-27 05:00,27,17.53,17.57,17.53,17.57,47
20161001|2016-05-27 05:30,27,17.57,17.59,17.57,17.58,26
20161001|2016-05-27 06:00,27,17.58,17.6,17.58,17.59,59
20161001|2016-05-27 06:30,27,17.6,17.6,17.56,17.58,181
20161001|2016-05-27 07:00,27,17.57,17.65,17.54,17.56,708
20161001|2016-05-27 07:30,27,17.55,17.56,17.51,17.56,289
20161001|2016-05-27 08:00,27,17.55,17.56,17.46,17.5,1280
20161001|2016-05-27 08:30,27,17.51,17.63,17.51,17.55,628
20161001|2016-05-27 09:00,27,17.53,17.64,17.53,17.63,516
20161001|2016-05-27 09:30,27,17.62,17.69,17.6,17.69,294
20161001|2016-05-27 10:00,27,17.69,17.69,17.61,17.65,336
20161001|2016-05-27 10:30,27,17.64,17.7,17.63,17.7,468
20161001|2016-05-27 11:00,27,17.69,17.73,17.66,17.72,667
20161001|2016-05-27 11:30,27,17.72,17.74,17.64,17.72,1498
20161001|2016-05-31 02:30,31,17.68,17.82,17.68,17.72,1508
20161001|2016-05-31 03:00,31,17.73,17.75,17.7,17.75,89
20161001|2016-05-31 03:30,31,17.75,17.8,17.75,17.78,190
20161001|2016-05-31 04:00,31,17.78,17.8,17.77,17.77,119
20161001|2016-05-31 04:30,31,17.76,17.77,17.72,17.72,28
20161001|2016-05-31 05:00,31,17.71,17.74,17.7,17.71,151
20161001|2016-05-31 05:30,31,17.7,17.72,17.7,17.7,17
20161001|2016-05-31 06:00,31,17.7,17.77,17.7,17.77,46
20161001|2016-05-31 06:30,31,17.77,17.77,17.71,17.75,300
20161001|2016-05-31 07:00,31,17.74,17.77,17.67,17.71,1090
20161001|2016-05-31 07:30,31,17.71,17.77,17.69,17.77,724
20161001|2016-05-31 08:00,31,17.77,17.81,17.71,17.75,744
20161001|2016-05-31 08:30,31,17.76,17.8,17.53,17.56,1455
20161001|2016-05-31 09:00,31,17.55,17.58,17.39,17.58,971
20161001|2016-05-31 09:30,31,17.57,17.62,17.48,17.5,795
20161001|2016-05-31 10:00,31,17.51,17.54,17.43,17.44,767
20161001|2016-05-31 10:30,31,17.43,17.5,17.4,17.5,347
20161001|2016-05-31 11:00,31,17.51,17.55,17.42,17.52,533
20161001|2016-05-31 11:30,31,17.53,17.73,17.5,17.55,2088
20161001|2016-06-01 02:30,1,17.56,17.56,17.41,17.44,814
20161001|2016-06-01 03:00,1,17.45,17.45,17.4,17.4,167
20161001|2016-06-01 03:30,1,17.42,17.44,17.42,17.42,54
20161001|2016-06-01 04:00,1,17.42,17.46,17.38,17.42,145
20161001|2016-06-01 04:30,1,17.43,17.48,17.42,17.44,94
20161001|2016-06-01 05:00,1,17.43,17.49,17.4,17.49,66
20161001|2016-06-01 05:30,1,17.49,17.55,17.48,17.54,175
20161001|2016-06-01 06:00,1,17.54,17.6,17.53,17.6,328
20161001|2016-06-01 06:30,1,17.6,17.63,17.57,17.62,407
20161001|2016-06-01 07:00,1,17.61,17.7,17.52,17.54,1156
20161001|2016-06-01 07:30,1,17.55,17.55,17.39,17.45,1631
20161001|2016-06-01 08:00,1,17.44,17.5,17.34,17.43,1342
20161001|2016-06-01 08:30,1,17.42,17.61,17.41,17.55,817
20161001|2016-06-01 09:00,1,17.54,17.62,17.53,17.58,1080
20161001|2016-06-01 09:30,1,17.58,17.61,17.49,17.5,749
20161001|2016-06-01 10:00,1,17.51,17.57,17.48,17.5,380
20161001|2016-06-01 10:30,1,17.51,17.61,17.49,17.56,599
20161001|2016-06-01 11:00,1,17.57,17.59,17.47,17.52,357
20161001|2016-06-01 11:30,1,17.53,17.64,17.53,17.53,1774
20161001|2016-06-02 02:30,2,17.57,17.63,17.53,17.62,232
20161001|2016-06-02 03:00,2,17.63,17.64,17.6,17.61,337
20161001|2016-06-02 03:30,2,17.62,17.7,17.61,17.67,462
20161001|2016-06-02 04:00,2,17.67,17.7,17.67,17.69,297
20161001|2016-06-02 04:30,2,17.69,17.7,17.66,17.66,284
20161001|2016-06-02 05:00,2,17.66,17.71,17.66,17.69,227
20161001|2016-06-02 05:30,2,17.69,17.71,17.68,17.69,239
20161001|2016-06-02 06:00,2,17.7,17.76,17.7,17.76,641
20161001|2016-06-02 06:30,2,17.74,17.86,17.74,17.86,1580
20161001|2016-06-02 07:00,2,17.85,17.92,17.77,17.86,1584
20161001|2016-06-02 07:30,2,17.86,17.96,17.77,17.91,1677
20161001|2016-06-02 08:00,2,17.9,17.92,17.8,17.86,1109
20161001|2016-06-02 08:30,2,17.86,17.94,17.83,17.93,836
20161001|2016-06-02 09:00,2,17.91,17.98,17.9,17.91,1197
20161001|2016-06-02 09:30,2,17.91,18,17.91,17.94,1256
20161001|2016-06-02 10:00,2,17.96,18.05,17.96,18.03,1656
20161001|2016-06-02 10:30,2,18.04,18.09,17.94,18.04,2426
20161001|2016-06-02 11:00,2,18.05,18.07,18.02,18.06,1054
20161001|2016-06-02 11:30,2,18.07,18.19,18.06,18.16,3956
20161001|2016-06-03 02:30,3,18.1,18.33,18.1,18.25,2026
20161001|2016-06-03 03:00,3,18.26,18.29,18.24,18.27,675
20161001|2016-06-03 03:30,3,18.27,18.36,18.26,18.34,665
20161001|2016-06-03 04:00,3,18.33,18.37,18.31,18.35,311
20161001|2016-06-03 04:30,3,18.35,18.36,18.31,18.35,354
20161001|2016-06-03 05:00,3,18.33,18.35,18.32,18.34,224
20161001|2016-06-03 05:30,3,18.34,18.34,18.29,18.3,568
20161001|2016-06-03 06:00,3,18.29,18.32,18.26,18.27,811
20161001|2016-06-03 06:30,3,18.27,18.29,18.18,18.26,985
20161001|2016-06-03 07:00,3,18.24,18.3,18.22,18.25,836
20161001|2016-06-03 07:30,3,18.25,18.35,18.21,18.35,1569
20161001|2016-06-03 08:00,3,18.35,18.38,18.3,18.33,1082
20161001|2016-06-03 08:30,3,18.34,18.36,18.29,18.34,820
20161001|2016-06-03 09:00,3,18.33,18.42,18.32,18.38,1032
20161001|2016-06-03 09:30,3,18.38,18.43,18.37,18.39,837
20161001|2016-06-03 10:00,3,18.39,18.43,18.36,18.43,907
20161001|2016-06-03 10:30,3,18.43,18.55,18.42,18.54,1852
20161001|2016-06-03 11:00,3,18.55,18.64,18.52,18.64,3310
20161001|2016-06-03 11:30,3,18.64,18.83,18.64,18.78,5768
20161001|2016-06-06 02:30,6,18.81,18.85,18.71,18.81,1162
20161001|2016-06-06 03:00,6,18.81,18.84,18.79,18.83,368
20161001|2016-06-06 03:30,6,18.83,18.96,18.83,18.87,1492
20161001|2016-06-06 04:00,6,18.88,18.93,18.81,18.91,406
20161001|2016-06-06 04:30,6,18.91,19.16,18.91,19.16,2406
20161001|2016-06-06 05:00,6,19.16,19.33,19.14,19.25,3068
20161001|2016-06-06 05:30,6,19.26,19.33,19.16,19.16,1518
20161001|2016-06-06 06:00,6,19.16,19.21,19.16,19.18,305
20161001|2016-06-06 06:30,6,19.18,19.23,19.07,19.09,1244
20161001|2016-06-06 07:00,6,19.1,19.15,19.05,19.1,1319
20161001|2016-06-06 07:30,6,19.11,19.12,18.81,18.97,3896
20161001|2016-06-06 08:00,6,18.97,19.04,18.77,18.92,4019
20161001|2016-06-06 08:30,6,18.92,19.16,18.88,19.15,2240
20161001|2016-06-06 09:00,6,19.13,19.16,18.98,19.02,986
20161001|2016-06-06 09:30,6,19.02,19.09,19.01,19.05,715
20161001|2016-06-06 10:00,6,19.07,19.11,18.99,19.03,1170
20161001|2016-06-06 10:30,6,19.02,19.03,18.92,18.95,1445
20161001|2016-06-06 11:00,6,18.93,18.99,18.88,18.9,1164
20161001|2016-06-06 11:30,6,18.9,18.92,18.81,18.81,2575
20161001|2016-06-07 02:30,7,18.8,18.81,18.63,18.65,2449
20161001|2016-06-07 03:00,7,18.66,18.72,18.5,18.57,1862
20161001|2016-06-07 03:30,7,18.57,18.6,18.5,18.56,519
20161001|2016-06-07 04:00,7,18.56,18.61,18.53,18.56,353
20161001|2016-06-07 04:30,7,18.55,18.55,18.47,18.5,416
20161001|2016-06-07 05:00,7,18.49,18.5,18.4,18.45,564
20161001|2016-06-07 05:30,7,18.45,18.52,18.45,18.52,315
20161001|2016-06-07 06:00,7,18.51,18.55,18.47,18.53,733
20161001|2016-06-07 06:30,7,18.52,18.59,18.5,18.59,327
20161001|2016-06-07 07:00,7,18.56,19.11,18.56,19,5116
20161001|2016-06-07 07:30,7,19.01,19.12,18.96,19.1,3692
20161001|2016-06-07 08:00,7,19.11,19.15,19.01,19.02,2569
20161001|2016-06-07 08:30,7,19.01,19.15,19.01,19.1,1634
20161001|2016-06-07 09:00,7,19.08,19.14,19,19.06,2427
20161001|2016-06-07 09:30,7,19.06,19.09,19.03,19.03,1507
20161001|2016-06-07 10:00,7,19.04,19.13,19.03,19.11,1644
20161001|2016-06-07 10:30,7,19.11,19.16,19,19.12,2012
20161001|2016-06-07 11:00,7,19.13,19.17,19.04,19.08,908
20161001|2016-06-07 11:30,7,19.09,19.15,19.05,19.09,3070
20161001|2016-06-08 02:30,8,19.12,19.29,19.07,19.2,1734
20161001|2016-06-08 03:00,8,19.21,19.27,19.18,19.24,221
20161001|2016-06-08 03:30,8,19.25,19.28,19.25,19.27,121
20161001|2016-06-08 04:00,8,19.28,19.28,19.18,19.18,190
20161001|2016-06-08 04:30,8,19.17,19.21,19.16,19.19,202
20161001|2016-06-08 05:00,8,19.18,19.21,19.18,19.21,98
20161001|2016-06-08 05:30,8,19.21,19.29,19.21,19.28,220
20161001|2016-06-08 06:00,8,19.29,19.34,19.29,19.33,614
20161001|2016-06-08 06:30,8,19.32,19.34,19.27,19.27,255
20161001|2016-06-08 07:00,8,19.26,19.4,19.23,19.37,1722
20161001|2016-06-08 07:30,8,19.37,19.4,19.31,19.34,775
20161001|2016-06-08 08:00,8,19.35,19.42,19.31,19.35,1260
20161001|2016-06-08 08:30,8,19.35,19.41,19.31,19.39,1451
20161001|2016-06-08 09:00,8,19.37,19.45,19.36,19.42,1500
20161001|2016-06-08 09:30,8,19.41,19.66,19.41,19.6,5322
20161001|2016-06-08 10:00,8,19.6,19.66,19.5,19.66,2228
20161001|2016-06-08 10:30,8,19.65,19.79,19.64,19.73,3698
20161001|2016-06-08 11:00,8,19.72,19.82,19.72,19.77,2245
20161001|2016-06-08 11:30,8,19.77,19.78,19.63,19.71,4423
20161001|2016-06-09 02:30,9,19.69,19.8,19.61,19.64,1589
20161001|2016-06-09 03:00,9,19.65,19.7,19.64,19.66,332
20161001|2016-06-09 03:30,9,19.66,19.7,19.63,19.65,426
20161001|2016-06-09 04:00,9,19.65,19.65,19.58,19.62,434
20161001|2016-06-09 04:30,9,19.63,19.71,19.63,19.7,101
20161001|2016-06-09 05:00,9,19.7,19.7,19.64,19.69,144
20161001|2016-06-09 05:30,9,19.68,19.68,19.57,19.6,344
20161001|2016-06-09 06:00,9,19.59,19.68,19.59,19.66,238
20161001|2016-06-09 06:30,9,19.65,19.68,19.65,19.66,361
20161001|2016-06-09 07:00,9,19.66,19.67,19.58,19.66,1714
20161001|2016-06-09 07:30,9,19.66,19.83,19.65,19.81,2692
20161001|2016-06-09 08:00,9,19.82,19.84,19.76,19.8,1467
20161001|2016-06-09 08:30,9,19.81,19.94,19.81,19.84,3409
20161001|2016-06-09 09:00,9,19.83,19.88,19.74,19.77,1300
20161001|2016-06-09 09:30,9,19.76,19.76,19.61,19.67,1707
20161001|2016-06-09 10:00,9,19.66,19.78,19.5,19.68,3130
20161001|2016-06-09 10:30,9,19.68,19.77,19.63,19.64,1467
20161001|2016-06-09 11:00,9,19.64,19.87,19.64,19.78,1588
20161001|2016-06-09 11:30,9,19.79,19.91,19.72,19.75,3534
20161001|2016-06-10 02:30,10,19.8,19.8,19.69,19.74,786
20161001|2016-06-10 03:00,10,19.76,19.81,19.72,19.72,149
20161001|2016-06-10 03:30,10,19.73,19.75,19.66,19.68,186
20161001|2016-06-10 04:00,10,19.69,19.75,19.66,19.69,227
20161001|2016-06-10 04:30,10,19.69,19.72,19.69,19.71,69
20161001|2016-06-10 05:00,10,19.7,19.73,19.7,19.7,129
20161001|2016-06-10 05:30,10,19.71,19.74,19.66,19.7,382
20161001|2016-06-10 06:00,10,19.7,19.75,19.7,19.73,223
20161001|2016-06-10 06:30,10,19.74,19.75,19.73,19.75,211
20161001|2016-06-10 07:00,10,19.75,19.8,19.7,19.7,1724
20161001|2016-06-10 07:30,10,19.7,19.74,19.31,19.44,3026
20161001|2016-06-10 08:00,10,19.44,19.6,19.44,19.54,1717
20161001|2016-06-10 08:30,10,19.54,19.61,19.4,19.61,1540
20161001|2016-06-10 09:00,10,19.6,19.67,19.55,19.67,1241
20161001|2016-06-10 09:30,10,19.67,19.71,19.58,19.63,1464
20161001|2016-06-10 10:00,10,19.63,19.75,19.6,19.69,1025
20161001|2016-06-10 10:30,10,19.7,19.72,19.67,19.7,782
20161001|2016-06-10 11:00,10,19.69,19.8,19.66,19.72,1528
20161001|2016-06-10 11:30,10,19.73,19.8,19.71,19.79,3228
20161001|2016-06-13 02:30,13,19.73,19.84,19.71,19.8,1766
20161001|2016-06-13 03:00,13,19.8,19.81,19.77,19.8,332
20161001|2016-06-13 03:30,13,19.81,19.81,19.72,19.73,498
20161001|2016-06-13 04:00,13,19.74,19.82,19.74,19.8,498
20161001|2016-06-13 04:30,13,19.8,19.84,19.76,19.76,389
20161001|2016-06-13 05:00,13,19.76,19.77,19.73,19.73,565
20161001|2016-06-13 05:30,13,19.73,19.73,19.57,19.57,704
20161001|2016-06-13 06:00,13,19.57,19.65,19.53,19.65,217
20161001|2016-06-13 06:30,13,19.65,19.66,19.57,19.6,246
20161001|2016-06-13 07:00,13,19.6,19.78,19.59,19.7,1633
20161001|2016-06-13 07:30,13,19.69,19.75,19.65,19.7,780
20161001|2016-06-13 08:00,13,19.7,19.7,19.54,19.62,1203
20161001|2016-06-13 08:30,13,19.62,19.64,19.51,19.61,1542
20161001|2016-06-13 09:00,13,19.6,19.64,19.54,19.55,1785
20161001|2016-06-13 09:30,13,19.55,19.55,19.45,19.52,1658
20161001|2016-06-13 10:00,13,19.52,19.62,19.47,19.61,1319
20161001|2016-06-13 10:30,13,19.62,19.72,19.58,19.7,1037
20161001|2016-06-13 11:00,13,19.69,19.73,19.64,19.67,1164
20161001|2016-06-13 11:30,13,19.67,19.68,19.59,19.64,2690
20161001|2016-06-14 02:30,14,19.5,19.55,19.37,19.4,1856
20161001|2016-06-14 03:00,14,19.4,19.48,19.38,19.45,434
20161001|2016-06-14 03:30,14,19.45,19.46,19.36,19.36,821
20161001|2016-06-14 04:00,14,19.36,19.43,19.35,19.39,737
20161001|2016-06-14 04:30,14,19.39,19.43,19.36,19.38,139
20161001|2016-06-14 05:00,14,19.38,19.47,19.38,19.42,346
20161001|2016-06-14 05:30,14,19.41,19.47,19.4,19.47,361
20161001|2016-06-14 06:00,14,19.46,19.49,19.41,19.41,893
20161001|2016-06-14 06:30,14,19.42,19.47,19.3,19.36,1063
20161001|2016-06-14 07:00,14,19.36,19.44,19.27,19.36,2513
20161001|2016-06-14 07:30,14,19.35,19.43,19.34,19.35,1532
20161001|2016-06-14 08:00,14,19.36,19.41,19.25,19.36,2868
20161001|2016-06-14 08:30,14,19.37,19.47,19.28,19.28,2286
20161001|2016-06-14 09:00,14,19.28,19.42,19.17,19.18,3835
20161001|2016-06-14 09:30,14,19.19,19.27,19.09,19.22,3334
20161001|2016-06-14 10:00,14,19.22,19.4,19.17,19.33,4213
20161001|2016-06-14 10:30,14,19.33,19.43,19.25,19.33,1629
20161001|2016-06-14 11:00,14,19.34,19.4,19.27,19.4,1469
20161001|2016-06-14 11:30,14,19.4,19.49,19.3,19.46,3218
20161001|2016-06-15 02:30,15,19.42,19.47,19.37,19.44,1957
20161001|2016-06-15 03:00,15,19.44,19.58,19.43,19.57,1035
20161001|2016-06-15 03:30,15,19.57,19.68,19.57,19.65,1446
20161001|2016-06-15 04:00,15,19.66,19.76,19.64,19.72,1803
20161001|2016-06-15 04:30,15,19.72,19.79,19.64,19.73,1123
20161001|2016-06-15 05:00,15,19.73,19.77,19.71,19.73,544
20161001|2016-06-15 05:30,15,19.72,19.82,19.72,19.77,1857
20161001|2016-06-15 06:00,15,19.77,19.77,19.69,19.72,540
20161001|2016-06-15 06:30,15,19.72,19.81,19.72,19.77,630
20161001|2016-06-15 07:00,15,19.75,19.77,19.64,19.76,2063
20161001|2016-06-15 07:30,15,19.76,19.82,19.64,19.66,1785
20161001|2016-06-15 08:00,15,19.65,19.69,19.54,19.59,1990
20161001|2016-06-15 08:30,15,19.59,19.75,19.51,19.75,2208
20161001|2016-06-15 09:00,15,19.74,19.76,19.55,19.57,2753
20161001|2016-06-15 09:30,15,19.58,19.75,19.57,19.71,2326
20161001|2016-06-15 10:00,15,19.71,19.79,19.69,19.79,2481
20161001|2016-06-15 10:30,15,19.78,19.84,19.76,19.79,2783
20161001|2016-06-15 11:00,15,19.78,19.84,19.77,19.8,1677
20161001|2016-06-15 11:30,15,19.81,19.87,19.78,19.85,3173
20161001|2016-06-16 02:30,16,19.85,19.95,19.81,19.87,3063
20161001|2016-06-16 03:00,16,19.88,19.95,19.81,19.88,1297
20161001|2016-06-16 03:30,16,19.89,19.94,19.89,19.92,147
20161001|2016-06-16 04:00,16,19.93,20.04,19.92,20.01,3373
20161001|2016-06-16 04:30,16,20,20.18,19.99,20.17,3127
20161001|2016-06-16 05:00,16,20.17,20.21,20.08,20.14,1539
20161001|2016-06-16 05:30,16,20.13,20.15,20.1,20.14,278
20161001|2016-06-16 06:00,16,20.14,20.22,20.14,20.19,1334
20161001|2016-06-16 06:30,16,20.2,20.21,20.14,20.14,1300
20161001|2016-06-16 07:00,16,20.15,20.19,20.02,20.09,2987
20161001|2016-06-16 07:30,16,20.08,20.11,19.98,20.1,2871
20161001|2016-06-16 08:00,16,20.1,20.12,19.99,20.04,1457
20161001|2016-06-16 08:30,16,20.03,20.03,19.35,19.61,9975
20161001|2016-06-16 09:00,16,19.59,19.69,19.48,19.6,5349
20161001|2016-06-16 09:30,16,19.61,19.85,19.6,19.69,3291
20161001|2016-06-16 10:00,16,19.7,19.96,19.64,19.93,4118
20161001|2016-06-16 10:30,16,19.94,19.97,19.83,19.83,2063
20161001|2016-06-16 11:00,16,19.83,20.02,19.83,19.95,2275
20161001|2016-06-16 11:30,16,19.95,19.97,19.7,19.8,4821
20161001|2016-06-17 02:30,17,19.84,20.05,19.73,20.03,2684
20161001|2016-06-17 03:00,17,20.02,20.12,19.99,20.03,1743
20161001|2016-06-17 03:30,17,20.03,20.05,19.98,19.99,204
20161001|2016-06-17 04:00,17,20,20.03,19.89,19.99,455
20161001|2016-06-17 04:30,17,20,20.02,19.96,20.02,148
20161001|2016-06-17 05:00,17,20.02,20.04,19.96,20.01,398
20161001|2016-06-17 05:30,17,20.01,20.01,19.95,19.97,187
20161001|2016-06-17 06:00,17,19.98,20.06,19.95,20.05,550
20161001|2016-06-17 06:30,17,20.04,20.07,20.01,20.01,535
20161001|2016-06-17 07:00,17,20.03,20.16,19.99,20.1,2839
20161001|2016-06-17 07:30,17,20.08,20.09,19.99,20.05,1154
20161001|2016-06-17 08:00,17,20.04,20.15,20.04,20.14,1798
20161001|2016-06-17 08:30,17,20.15,20.2,20.03,20.07,3282
20161001|2016-06-17 09:00,17,20.08,20.15,20.02,20.02,2446
20161001|2016-06-17 09:30,17,20.03,20.14,19.96,20.06,2599
20161001|2016-06-17 10:00,17,20.06,20.07,19.86,20.02,3120
20161001|2016-06-17 10:30,17,20.02,20.09,19.95,20.09,1749
20161001|2016-06-17 11:00,17,20.09,20.14,20.05,20.11,1733
20161001|2016-06-17 11:30,17,20.11,20.11,19.81,19.82,5345
20161001|2016-06-20 02:30,20,19.98,19.98,19.74,19.75,2220
20161001|2016-06-20 03:00,20,19.74,19.8,19.59,19.72,1981
20161001|2016-06-20 03:30,20,19.7,19.73,19.66,19.66,597
20161001|2016-06-20 04:00,20,19.66,19.73,19.65,19.69,563
20161001|2016-06-20 04:30,20,19.68,19.68,19.62,19.66,509
20161001|2016-06-20 05:00,20,19.66,19.79,19.63,19.73,630
20161001|2016-06-20 05:30,20,19.73,19.76,19.7,19.73,482
20161001|2016-06-20 06:00,20,19.74,19.76,19.71,19.75,659
20161001|2016-06-20 06:30,20,19.74,19.81,19.73,19.79,1283
20161001|2016-06-20 07:00,20,19.8,19.84,19.66,19.69,3037
20161001|2016-06-20 07:30,20,19.7,19.78,19.69,19.75,1318
20161001|2016-06-20 08:00,20,19.76,19.77,19.71,19.72,1160
20161001|2016-06-20 08:30,20,19.72,19.77,19.64,19.75,1724
20161001|2016-06-20 09:00,20,19.75,19.82,19.68,19.8,1350
20161001|2016-06-20 09:30,20,19.81,19.84,19.74,19.84,1271
20161001|2016-06-20 10:00,20,19.84,19.88,19.81,19.87,1629
20161001|2016-06-20 10:30,20,19.87,19.88,19.72,19.78,1230
20161001|2016-06-20 11:00,20,19.78,19.86,19.71,19.85,1972
20161001|2016-06-20 11:30,20,19.84,19.85,19.71,19.73,3475
20161001|2016-06-21 02:30,21,19.77,19.77,19.57,19.59,1597
20161001|2016-06-21 03:00,21,19.59,19.61,19.38,19.46,3946
20161001|2016-06-21 03:30,21,19.47,19.54,19.46,19.52,328
20161001|2016-06-21 04:00,21,19.5,19.6,19.47,19.54,514
20161001|2016-06-21 04:30,21,19.54,19.57,19.5,19.5,212
20161001|2016-06-21 05:00,21,19.49,19.51,19.45,19.45,428
20161001|2016-06-21 05:30,21,19.46,19.46,19.35,19.35,1917
20161001|2016-06-21 06:00,21,19.36,19.41,19.33,19.35,842
20161001|2016-06-21 06:30,21,19.35,19.37,19.29,19.33,2538
20161001|2016-06-21 07:00,21,19.32,19.36,19.25,19.28,5561
20161001|2016-06-21 07:30,21,19.28,19.44,19.25,19.43,4096
20161001|2016-06-21 08:00,21,19.43,19.48,19.38,19.47,1758
20161001|2016-06-21 08:30,21,19.47,19.56,19.43,19.55,2595
20161001|2016-06-21 09:00,21,19.54,19.58,19.41,19.48,2149
20161001|2016-06-21 09:30,21,19.48,19.63,19.46,19.56,2180
20161001|2016-06-21 10:00,21,19.57,19.6,19.39,19.43,2812
20161001|2016-06-21 10:30,21,19.44,19.5,19.4,19.5,1730
20161001|2016-06-21 11:00,21,19.5,19.54,19.41,19.5,1484
20161001|2016-06-21 11:30,21,19.5,19.51,19.28,19.29,5198
20161001|2016-06-22 02:30,22,19.28,19.3,19.18,19.23,3308
20161001|2016-06-22 03:00,22,19.23,19.31,19.23,19.3,432
20161001|2016-06-22 03:30,22,19.31,19.34,19.25,19.28,581
20161001|2016-06-22 04:00,22,19.29,19.3,19.26,19.27,232
20161001|2016-06-22 04:30,22,19.28,19.32,19.26,19.26,275
20161001|2016-06-22 05:00,22,19.26,19.27,19.23,19.23,469
20161001|2016-06-22 05:30,22,19.24,19.29,19.23,19.28,364
20161001|2016-06-22 06:00,22,19.28,19.29,19.23,19.24,404
20161001|2016-06-22 06:30,22,19.25,19.27,19.2,19.25,960
20161001|2016-06-22 07:00,22,19.25,19.28,19.16,19.16,3421
20161001|2016-06-22 07:30,22,19.18,19.27,19.17,19.26,1184
20161001|2016-06-22 08:00,22,19.27,19.36,19.25,19.32,1571
20161001|2016-06-22 08:30,22,19.32,19.34,19.18,19.25,2975
20161001|2016-06-22 09:00,22,19.26,19.31,19.22,19.23,1263
20161001|2016-06-22 09:30,22,19.23,19.24,19.15,19.18,2449
20161001|2016-06-22 10:00,22,19.18,19.25,19.14,19.23,1778
20161001|2016-06-22 10:30,22,19.24,19.25,19.17,19.25,1102
20161001|2016-06-22 11:00,22,19.26,19.28,19.17,19.27,1411
20161001|2016-06-22 11:30,22,19.27,19.29,19.12,19.13,5685
20161001|2016-06-23 02:30,23,19.12,19.14,19.03,19.1,3114
20161001|2016-06-23 03:00,23,19.09,19.12,19.08,19.09,586
20161001|2016-06-23 03:30,23,19.08,19.1,19.07,19.1,214
20161001|2016-06-23 04:00,23,19.1,19.18,19.09,19.16,509
20161001|2016-06-23 04:30,23,19.16,19.4,19.16,19.33,2433
20161001|2016-06-23 05:00,23,19.33,19.53,19.33,19.46,2298
20161001|2016-06-23 05:30,23,19.46,19.49,19.37,19.37,633
20161001|2016-06-23 06:00,23,19.39,19.47,19.39,19.47,411
20161001|2016-06-23 06:30,23,19.46,19.47,19.4,19.42,668
20161001|2016-06-23 07:00,23,19.42,19.47,19.4,19.45,1470
20161001|2016-06-23 07:30,23,19.44,19.44,19.15,19.22,3912
20161001|2016-06-23 08:00,23,19.22,19.25,18.98,19.05,5972
20161001|2016-06-23 08:30,23,19.05,19.05,18.84,18.86,6795
20161001|2016-06-23 09:00,23,18.85,18.93,18.8,18.82,4708
20161001|2016-06-23 09:30,23,18.82,18.87,18.76,18.86,4045
20161001|2016-06-23 10:00,23,18.86,19.08,18.85,19.05,3979
20161001|2016-06-23 10:30,23,19.06,19.3,19.06,19.16,4481
20161001|2016-06-23 11:00,23,19.15,19.17,18.98,19.16,2290
20161001|2016-06-23 11:30,23,19.17,19.34,19.12,19.33,4751
20161001|2016-06-24 02:30,24,18.71,18.87,18.53,18.8,11754
20161001|2016-06-24 03:00,24,18.8,18.87,18.8,18.84,1145
20161001|2016-06-24 03:30,24,18.83,18.87,18.8,18.87,1012
20161001|2016-06-24 04:00,24,18.87,18.87,18.76,18.81,608
20161001|2016-06-24 04:30,24,18.81,18.82,18.75,18.78,461
20161001|2016-06-24 05:00,24,18.77,18.77,18.7,18.74,825
20161001|2016-06-24 05:30,24,18.74,18.76,18.66,18.66,1363
20161001|2016-06-24 06:00,24,18.66,18.74,18.65,18.71,1036
20161001|2016-06-24 06:30,24,18.7,18.73,18.65,18.66,553
20161001|2016-06-24 07:00,24,18.66,18.81,18.64,18.8,2393
20161001|2016-06-24 07:30,24,18.79,18.83,18.71,18.83,1609
20161001|2016-06-24 08:00,24,18.82,18.93,18.77,18.93,2710
20161001|2016-06-24 08:30,24,18.92,19,18.88,18.99,3523
20161001|2016-06-24 09:00,24,18.99,18.99,18.82,18.95,2471
20161001|2016-06-24 09:30,24,18.95,18.99,18.93,18.94,1777
20161001|2016-06-24 10:00,24,18.94,19.17,18.89,19.15,4931
20161001|2016-06-24 10:30,24,19.16,19.2,19.04,19.15,4599
20161001|2016-06-24 11:00,24,19.15,19.22,19.08,19.14,2542
20161001|2016-06-24 11:30,24,19.13,19.29,19.12,19.24,5759
20161001|2016-06-27 02:30,27,19.25,19.38,19.2,19.34,3173
20161001|2016-06-27 03:00,27,19.33,19.51,19.28,19.47,2306
20161001|2016-06-27 03:30,27,19.46,19.48,19.41,19.46,945
20161001|2016-06-27 04:00,27,19.46,19.48,19.4,19.4,681
20161001|2016-06-27 04:30,27,19.4,19.44,19.34,19.36,601
20161001|2016-06-27 05:00,27,19.36,19.37,19.3,19.32,640
20161001|2016-06-27 05:30,27,19.32,19.33,19.24,19.28,924
20161001|2016-06-27 06:00,27,19.29,19.35,19.26,19.28,359
20161001|2016-06-27 06:30,27,19.29,19.31,19.16,19.19,1259
20161001|2016-06-27 07:00,27,19.2,19.35,19.18,19.21,2751
20161001|2016-06-27 07:30,27,19.22,19.37,19.22,19.35,2584
20161001|2016-06-27 08:00,27,19.35,19.45,19.35,19.38,3592
20161001|2016-06-27 08:30,27,19.38,19.4,19.25,19.36,3132
20161001|2016-06-27 09:00,27,19.37,19.47,19.36,19.43,2720
20161001|2016-06-27 09:30,27,19.43,19.47,19.39,19.4,956
20161001|2016-06-27 10:00,27,19.4,19.74,19.36,19.72,6733
20161001|2016-06-27 10:30,27,19.71,19.89,19.69,19.71,7959
20161001|2016-06-27 11:00,27,19.71,19.77,19.63,19.67,2319
20161001|2016-06-27 11:30,27,19.68,19.77,19.61,19.76,4758
20161001|2016-06-28 02:30,28,19.79,19.94,19.75,19.78,3450
20161001|2016-06-28 03:00,28,19.78,19.87,19.72,19.86,1134
20161001|2016-06-28 03:30,28,19.88,19.88,19.79,19.79,678
20161001|2016-06-28 04:00,28,19.8,19.9,19.79,19.84,783
20161001|2016-06-28 04:30,28,19.83,19.9,19.81,19.88,657
20161001|2016-06-28 05:00,28,19.89,19.9,19.8,19.89,803
20161001|2016-06-28 05:30,28,19.88,20.06,19.88,19.91,2976
20161001|2016-06-28 06:00,28,19.92,20.01,19.9,20.01,665
20161001|2016-06-28 06:30,28,20.01,20.13,19.92,20,3485
20161001|2016-06-28 07:00,28,20.02,20.06,19.98,20,3048
20161001|2016-06-28 07:30,28,19.99,20.07,19.94,20.03,3080
20161001|2016-06-28 08:00,28,20.02,20.07,20,20.06,1620
20161001|2016-06-28 08:30,28,20.06,20.13,20,20.12,2909
20161001|2016-06-28 09:00,28,20.11,20.15,20,20.04,3995
20161001|2016-06-28 09:30,28,20.05,20.12,20,20.01,2429
20161001|2016-06-28 10:00,28,20.02,20.06,19.93,19.95,3347
20161001|2016-06-28 10:30,28,19.95,20.02,19.91,19.92,2474
20161001|2016-06-28 11:00,28,19.92,19.95,19.81,19.83,2708
20161001|2016-06-28 11:30,28,19.84,19.99,19.81,19.96,4987
20161001|2016-06-29 02:30,29,20.06,20.06,19.85,19.91,1516
20161001|2016-06-29 03:00,29,19.92,20.08,19.92,20.06,1744
20161001|2016-06-29 03:30,29,20.06,20.12,20.04,20.09,680
20161001|2016-06-29 04:00,29,20.09,20.1,20.03,20.08,719
20161001|2016-06-29 04:30,29,20.09,20.13,20.08,20.13,424
20161001|2016-06-29 05:00,29,20.12,20.14,20.08,20.13,736
20161001|2016-06-29 05:30,29,20.13,20.13,20.11,20.12,167
20161001|2016-06-29 06:00,29,20.12,20.2,20.12,20.16,2037
20161001|2016-06-29 06:30,29,20.17,20.29,20.15,20.2,4733
20161001|2016-06-29 07:00,29,20.21,20.4,20.2,20.38,4388
20161001|2016-06-29 07:30,29,20.37,20.55,20.31,20.51,6022
20161001|2016-06-29 08:00,29,20.51,20.65,20.48,20.56,5914
20161001|2016-06-29 08:30,29,20.57,20.79,20.52,20.78,6516
20161001|2016-06-29 09:00,29,20.77,20.96,20.77,20.91,6237
20161001|2016-06-29 09:30,29,20.92,20.93,20.77,20.87,4455
20161001|2016-06-29 10:00,29,20.88,20.89,20.76,20.82,3101
20161001|2016-06-29 10:30,29,20.82,20.91,20.81,20.85,2578
20161001|2016-06-29 11:00,29,20.85,20.98,20.84,20.97,3399
20161001|2016-06-29 11:30,29,20.97,21.2,20.91,21.15,13476
20161001|2016-06-29 12:00,29,21.15,21.15,21.15,21.15,1
20161001|2016-06-30 02:30,30,21.01,21.04,20.96,21,3870
20161001|2016-06-30 03:00,30,21,21.22,20.98,21.15,2492
20161001|2016-06-30 03:30,30,21.16,21.17,21.1,21.13,383
20161001|2016-06-30 04:00,30,21.13,21.17,21.03,21.06,605
20161001|2016-06-30 04:30,30,21.07,21.1,20.97,21.01,798
20161001|2016-06-30 05:00,30,21,21.12,20.93,21.12,810
20161001|2016-06-30 05:30,30,21.11,21.13,21.05,21.06,619
20161001|2016-06-30 06:00,30,21.07,21.13,21.05,21.13,423
20161001|2016-06-30 06:30,30,21.13,21.13,20.91,20.91,1014
20161001|2016-06-30 07:00,30,20.91,21,20.72,20.88,4960
20161001|2016-06-30 07:30,30,20.87,20.88,20.75,20.76,1957
20161001|2016-06-30 08:00,30,20.77,20.77,20.56,20.64,8000
20161001|2016-06-30 08:30,30,20.66,20.67,20.39,20.49,8092
20161001|2016-06-30 09:00,30,20.48,20.49,20.35,20.35,4393
20161001|2016-06-30 09:30,30,20.35,20.62,20.25,20.55,6173
20161001|2016-06-30 10:00,30,20.56,20.56,20.33,20.36,2573
20161001|2016-06-30 10:30,30,20.35,20.47,20.35,20.37,1773
20161001|2016-06-30 11:00,30,20.36,20.43,20.33,20.35,2453
20161001|2016-06-30 11:30,30,20.34,20.44,20.2,20.35,9815
20161001|2016-07-01 02:30,1,20.38,20.63,20.31,20.36,1459
20161001|2016-07-01 03:00,1,20.35,20.52,20.35,20.5,1016
20161001|2016-07-01 03:30,1,20.51,20.54,20.43,20.45,318
20161001|2016-07-01 04:00,1,20.45,20.71,20.43,20.7,1353
20161001|2016-07-01 04:30,1,20.69,20.79,20.64,20.72,1114
20161001|2016-07-01 05:00,1,20.73,20.75,20.67,20.7,337
20161001|2016-07-01 05:30,1,20.7,20.74,20.65,20.7,306
20161001|2016-07-01 06:00,1,20.71,20.83,20.7,20.79,966
20161001|2016-07-01 06:30,1,20.79,20.81,20.69,20.75,1030
20161001|2016-07-01 07:00,1,20.73,20.82,20.69,20.74,2792
20161001|2016-07-01 07:30,1,20.74,20.77,20.57,20.64,2899
20161001|2016-07-01 08:00,1,20.63,20.93,20.63,20.87,3099
20161001|2016-07-01 08:30,1,20.87,20.95,20.84,20.88,2653
20161001|2016-07-01 09:00,1,20.88,21.05,20.82,20.99,4437
20161001|2016-07-01 09:30,1,20.99,21.02,20.93,21.02,1701
20161001|2016-07-01 10:00,1,21.02,21.02,20.81,20.85,1799
20161001|2016-07-01 10:30,1,20.85,20.89,20.77,20.79,1067
20161001|2016-07-01 11:00,1,20.79,20.89,20.77,20.87,1687
20161001|2016-07-01 11:30,1,20.87,20.97,20.65,20.67,5649
20161001|2016-07-05 02:30,5,20.56,20.81,20.46,20.51,3850
20161001|2016-07-05 03:00,5,20.5,20.56,20.47,20.56,849
20161001|2016-07-05 03:30,5,20.56,20.57,20.53,20.57,710
20161001|2016-07-05 04:00,5,20.58,20.82,20.54,20.78,1917
20161001|2016-07-05 04:30,5,20.79,20.93,20.79,20.91,1809
20161001|2016-07-05 05:00,5,20.92,20.92,20.81,20.89,638
20161001|2016-07-05 05:30,5,20.89,20.93,20.87,20.91,837
20161001|2016-07-05 06:00,5,20.91,21.04,20.9,20.99,1561
20161001|2016-07-05 06:30,5,20.98,21,20.9,20.94,468
20161001|2016-07-05 07:00,5,20.94,20.95,20.7,20.84,3121
20161001|2016-07-05 07:30,5,20.84,20.9,20.81,20.83,1865
20161001|2016-07-05 08:00,5,20.83,21.1,20.82,21.02,3212
20161001|2016-07-05 08:30,5,21.02,21.04,20.76,20.8,3310
20161001|2016-07-05 09:00,5,20.8,20.87,20.53,20.62,5343
20161001|2016-07-05 09:30,5,20.61,20.67,20.56,20.6,2400
20161001|2016-07-05 10:00,5,20.6,20.75,20.53,20.73,2846
20161001|2016-07-05 10:30,5,20.74,20.84,20.63,20.69,2342
20161001|2016-07-05 11:00,5,20.68,20.76,20.64,20.75,1281
20161001|2016-07-05 11:30,5,20.75,20.98,20.68,20.92,8407
20161001|2016-07-06 02:30,6,20.93,20.96,20.74,20.77,1283
20161001|2016-07-06 03:00,6,20.78,20.78,20.61,20.64,1099
20161001|2016-07-06 03:30,6,20.64,20.65,20.57,20.61,996
20161001|2016-07-06 04:00,6,20.62,20.73,20.61,20.69,785
20161001|2016-07-06 04:30,6,20.7,20.74,20.65,20.73,560
20161001|2016-07-06 05:00,6,20.74,20.74,20.58,20.6,914
20161001|2016-07-06 05:30,6,20.6,20.67,20.57,20.6,350
20161001|2016-07-06 06:00,6,20.61,20.61,20.35,20.47,5655
20161001|2016-07-06 06:30,6,20.49,20.53,20.38,20.38,1550
20161001|2016-07-06 07:00,6,20.38,20.39,20.21,20.32,5717
20161001|2016-07-06 07:30,6,20.31,20.37,20.18,20.31,3715
20161001|2016-07-06 08:00,6,20.3,20.46,20.29,20.44,2979
20161001|2016-07-06 08:30,6,20.44,20.51,20.33,20.42,4405
20161001|2016-07-06 09:00,6,20.41,20.48,20.34,20.4,3360
20161001|2016-07-06 09:30,6,20.4,20.53,20.37,20.49,2261
20161001|2016-07-06 10:00,6,20.49,20.57,20.43,20.49,3020
20161001|2016-07-06 10:30,6,20.49,20.52,20.39,20.49,1817
20161001|2016-07-06 11:00,6,20.48,20.55,20.45,20.51,1684
20161001|2016-07-06 11:30,6,20.52,20.62,20.47,20.47,4829
20161001|2016-07-06 12:00,6,20.47,20.47,20.47,20.47,2
20161001|2016-07-07 02:30,7,20.48,20.61,20.36,20.54,1874
20161001|2016-07-07 03:00,7,20.55,20.65,20.55,20.61,520
20161001|2016-07-07 03:30,7,20.61,20.62,20.51,20.54,317
20161001|2016-07-07 04:00,7,20.54,20.54,20.39,20.4,669
20161001|2016-07-07 04:30,7,20.4,20.43,20.38,20.43,273
20161001|2016-07-07 05:00,7,20.43,20.43,20.36,20.37,501
20161001|2016-07-07 05:30,7,20.38,20.41,20.35,20.37,680
20161001|2016-07-07 06:00,7,20.38,20.44,20.38,20.43,423
20161001|2016-07-07 06:30,7,20.42,20.49,20.35,20.37,741
20161001|2016-07-07 07:00,7,20.38,20.56,20.37,20.48,2001
20161001|2016-07-07 07:30,7,20.49,20.57,20.43,20.44,1141
20161001|2016-07-07 08:00,7,20.44,20.47,20.35,20.36,1346
20161001|2016-07-07 08:30,7,20.36,20.38,20.06,20.16,7956
20161001|2016-07-07 09:00,7,20.14,20.16,19.86,19.96,9169
20161001|2016-07-07 09:30,7,19.95,20.02,19.87,19.97,3537
20161001|2016-07-07 10:00,7,19.96,19.96,19.56,19.76,10849
20161001|2016-07-07 10:30,7,19.75,19.83,19.68,19.8,2212
20161001|2016-07-07 11:00,7,19.79,19.82,19.64,19.79,3226
20161001|2016-07-07 11:30,7,19.78,19.89,19.62,19.62,7347
20161001|2016-07-08 02:30,8,19.61,19.65,19.45,19.62,5108
20161001|2016-07-08 03:00,8,19.63,19.68,19.57,19.59,656
20161001|2016-07-08 03:30,8,19.59,19.65,19.59,19.65,277
20161001|2016-07-08 04:00,8,19.64,19.68,19.5,19.51,880
20161001|2016-07-08 04:30,8,19.52,19.58,19.44,19.58,1441
20161001|2016-07-08 05:00,8,19.59,19.72,19.58,19.71,1390
20161001|2016-07-08 05:30,8,19.71,19.73,19.64,19.64,799
20161001|2016-07-08 06:00,8,19.63,19.73,19.63,19.7,335
20161001|2016-07-08 06:30,8,19.7,19.7,19.57,19.6,722
20161001|2016-07-08 07:00,8,19.6,19.67,19.44,19.48,2994
20161001|2016-07-08 07:30,8,19.49,19.56,19.45,19.55,1719
20161001|2016-07-08 08:00,8,19.56,19.62,19.5,19.57,1534
20161001|2016-07-08 08:30,8,19.58,19.83,19.55,19.69,4059
20161001|2016-07-08 09:00,8,19.69,19.84,19.69,19.75,2594
20161001|2016-07-08 09:30,8,19.75,19.84,19.74,19.77,1184
20161001|2016-07-08 10:00,8,19.78,19.88,19.77,19.79,1246
20161001|2016-07-08 10:30,8,19.8,19.89,19.76,19.79,1220
20161001|2016-07-08 11:00,8,19.79,19.83,19.61,19.63,1635
20161001|2016-07-08 11:30,8,19.64,19.76,19.53,19.59,5711
20161001|2016-07-11 02:30,11,19.64,19.88,19.57,19.83,1873
20161001|2016-07-11 03:00,11,19.83,19.85,19.79,19.84,888
20161001|2016-07-11 03:30,11,19.83,19.85,19.78,19.8,221
20161001|2016-07-11 04:00,11,19.78,19.84,19.78,19.82,291
20161001|2016-07-11 04:30,11,19.82,19.85,19.8,19.84,217
20161001|2016-07-11 05:00,11,19.85,19.85,19.7,19.75,480
20161001|2016-07-11 05:30,11,19.75,19.75,19.68,19.69,210
20161001|2016-07-11 06:00,11,19.69,19.79,19.69,19.74,212
20161001|2016-07-11 06:30,11,19.74,19.78,19.72,19.78,269
20161001|2016-07-11 07:00,11,19.78,19.88,19.69,19.82,1550
20161001|2016-07-11 07:30,11,19.82,20.12,19.8,19.92,5884
20161001|2016-07-11 08:00,11,19.92,20.11,19.9,20.03,2362
20161001|2016-07-11 08:30,11,20.04,20.06,19.83,19.93,2297
20161001|2016-07-11 09:00,11,19.92,20.05,19.88,19.99,1693
20161001|2016-07-11 09:30,11,19.99,20.08,19.95,20.08,1326
20161001|2016-07-11 10:00,11,20.08,20.35,20.04,20.19,6161
20161001|2016-07-11 10:30,11,20.19,20.26,20.09,20.2,2562
20161001|2016-07-11 11:00,11,20.2,20.39,20.18,20.29,4371
20161001|2016-07-11 11:30,11,20.28,20.4,20.16,20.39,8494
20161001|2016-07-12 02:30,12,20.38,20.55,20.34,20.52,2930
20161001|2016-07-12 03:00,12,20.51,20.55,20.47,20.49,392
20161001|2016-07-12 03:30,12,20.49,20.53,20.47,20.48,250
20161001|2016-07-12 04:00,12,20.48,20.57,20.48,20.52,437
20161001|2016-07-12 04:30,12,20.52,20.54,20.5,20.5,234
20161001|2016-07-12 05:00,12,20.51,20.58,20.51,20.57,544
20161001|2016-07-12 05:30,12,20.56,20.56,20.5,20.5,279
20161001|2016-07-12 06:00,12,20.5,20.52,20.48,20.48,331
20161001|2016-07-12 06:30,12,20.48,20.48,20.33,20.33,1252
20161001|2016-07-12 07:00,12,20.34,20.44,20.21,20.37,4334
20161001|2016-07-12 07:30,12,20.37,20.37,19.91,19.97,4443
20161001|2016-07-12 08:00,12,19.96,20.03,19.84,19.96,5484
20161001|2016-07-12 08:30,12,19.96,20.03,19.77,19.81,4730
20161001|2016-07-12 09:00,12,19.82,19.86,19.6,19.63,7603
20161001|2016-07-12 09:30,12,19.63,19.74,19.62,19.68,2424
20161001|2016-07-12 10:00,12,19.69,19.71,19.63,19.66,2141
20161001|2016-07-12 10:30,12,19.65,19.93,19.64,19.76,3192
20161001|2016-07-12 11:00,12,19.78,19.83,19.68,19.71,2408
20161001|2016-07-12 11:30,12,19.71,19.77,19.66,19.73,5304
20161001|2016-07-13 02:30,13,19.79,19.89,19.74,19.85,1360
20161001|2016-07-13 03:00,13,19.85,19.92,19.77,19.79,895
20161001|2016-07-13 03:30,13,19.8,19.83,19.5,19.59,2957
20161001|2016-07-13 04:00,13,19.58,19.6,19.41,19.47,4492
20161001|2016-07-13 04:30,13,19.47,19.48,19.42,19.45,649
20161001|2016-07-13 05:00,13,19.44,19.45,19.37,19.41,2153
20161001|2016-07-13 05:30,13,19.41,19.45,19.4,19.43,936
20161001|2016-07-13 06:00,13,19.43,19.55,19.4,19.55,663
20161001|2016-07-13 06:30,13,19.55,19.61,19.5,19.54,1054
20161001|2016-07-13 07:00,13,19.55,19.7,19.52,19.67,2077
20161001|2016-07-13 07:30,13,19.66,20.11,19.61,20,5821
20161001|2016-07-13 08:00,13,20,20.19,19.85,20,6832
20161001|2016-07-13 08:30,13,20,20.12,19.97,19.99,2079
20161001|2016-07-13 09:00,13,20,20.07,19.95,19.98,1614
20161001|2016-07-13 09:30,13,19.98,20.03,19.81,19.82,3385
20161001|2016-07-13 10:00,13,19.81,19.87,19.71,19.72,2863
20161001|2016-07-13 10:30,13,19.72,19.86,19.69,19.79,1891
20161001|2016-07-13 11:00,13,19.79,19.82,19.72,19.73,917
20161001|2016-07-13 11:30,13,19.73,19.78,19.4,19.42,8976
20161001|2016-07-14 02:30,14,19.48,19.57,19.45,19.48,1902
20161001|2016-07-14 03:00,14,19.49,19.5,19.46,19.49,576
20161001|2016-07-14 03:30,14,19.49,19.5,19.43,19.46,666
20161001|2016-07-14 04:00,14,19.45,19.72,19.44,19.69,750
20161001|2016-07-14 04:30,14,19.68,19.84,19.66,19.74,1870
20161001|2016-07-14 05:00,14,19.75,19.78,19.65,19.7,571
20161001|2016-07-14 05:30,14,19.7,20.32,19.7,20.14,8577
20161001|2016-07-14 06:00,14,20.15,20.17,19.81,19.89,3232
20161001|2016-07-14 06:30,14,19.88,19.95,19.85,19.92,816
20161001|2016-07-14 07:00,14,19.93,20.09,19.89,20.07,4183
20161001|2016-07-14 07:30,14,20.08,20.32,19.99,20.09,6656
20161001|2016-07-14 08:00,14,20.09,20.16,20.09,20.1,1188
20161001|2016-07-14 08:30,14,20.1,20.13,19.92,19.92,2940
20161001|2016-07-14 09:00,14,19.92,20.07,19.86,20.05,2581
20161001|2016-07-14 09:30,14,20.05,20.1,19.98,20.07,2055
20161001|2016-07-14 10:00,14,20.07,20.13,20.03,20.11,1162
20161001|2016-07-14 10:30,14,20.1,20.14,19.95,19.95,1537
20161001|2016-07-14 11:00,14,19.95,20.05,19.93,19.96,1409
20161001|2016-07-14 11:30,14,19.96,20,19.8,20,6409
20161001|2016-07-15 02:30,15,19.81,19.85,19.75,19.84,1500
20161001|2016-07-15 03:00,15,19.84,19.84,19.79,19.81,314
20161001|2016-07-15 03:30,15,19.8,19.85,19.79,19.82,435
20161001|2016-07-15 04:00,15,19.82,19.84,19.8,19.82,227
20161001|2016-07-15 04:30,15,19.83,19.86,19.8,19.81,261
20161001|2016-07-15 05:00,15,19.82,19.84,19.76,19.82,499
20161001|2016-07-15 05:30,15,19.81,19.82,19.74,19.76,340
20161001|2016-07-15 06:00,15,19.76,19.79,19.74,19.75,553
20161001|2016-07-15 06:30,15,19.74,19.76,19.67,19.72,1415
20161001|2016-07-15 07:00,15,19.72,19.73,19.63,19.68,2696
20161001|2016-07-15 07:30,15,19.68,19.76,19.63,19.65,1918
20161001|2016-07-15 08:00,15,19.65,19.66,19.18,19.24,18321
20161001|2016-07-15 08:30,15,19.24,19.37,19.2,19.35,5590
20161001|2016-07-15 09:00,15,19.33,19.42,19.31,19.33,3244
20161001|2016-07-15 09:30,15,19.34,19.39,19.31,19.36,1640
20161001|2016-07-15 10:00,15,19.36,19.38,19.3,19.3,1897
20161001|2016-07-15 10:30,15,19.32,19.34,19.29,19.3,1578
20161001|2016-07-15 11:00,15,19.3,19.31,19.23,19.3,2548
20161001|2016-07-15 11:30,15,19.3,19.43,19.17,19.39,9867
20161001|2016-07-18 02:30,18,19.35,19.55,19.33,19.43,2527
20161001|2016-07-18 03:00,18,19.43,19.49,19.42,19.49,355
20161001|2016-07-18 03:30,18,19.48,19.51,19.42,19.43,280
20161001|2016-07-18 04:00,18,19.44,19.49,19.39,19.45,750
20161001|2016-07-18 04:30,18,19.45,19.46,19.37,19.37,562
20161001|2016-07-18 05:00,18,19.38,19.4,19.36,19.37,408
20161001|2016-07-18 05:30,18,19.37,19.37,19.34,19.35,379
20161001|2016-07-18 06:00,18,19.35,19.4,19.34,19.39,393
20161001|2016-07-18 06:30,18,19.39,19.48,19.38,19.44,585
20161001|2016-07-18 07:00,18,19.43,19.53,19.29,19.3,3505
20161001|2016-07-18 07:30,18,19.31,19.31,19.21,19.29,3026
20161001|2016-07-18 08:00,18,19.29,19.33,19.23,19.25,1453
20161001|2016-07-18 08:30,18,19.25,19.29,19.13,19.17,4496
20161001|2016-07-18 09:00,18,19.17,19.41,19.17,19.29,2657
20161001|2016-07-18 09:30,18,19.28,19.35,19.2,19.25,1747
20161001|2016-07-18 10:00,18,19.26,19.33,19.2,19.28,1000
20161001|2016-07-18 10:30,18,19.28,19.38,19.26,19.3,1671
20161001|2016-07-18 11:00,18,19.29,19.32,19.24,19.25,943
20161001|2016-07-18 11:30,18,19.26,19.49,19.22,19.47,3941
20161001|2016-07-19 02:30,19,19.47,19.5,19.37,19.43,1268
20161001|2016-07-19 03:00,19,19.43,19.47,19.36,19.47,574
20161001|2016-07-19 03:30,19,19.47,19.48,19.39,19.4,175
20161001|2016-07-19 04:00,19,19.4,19.45,19.38,19.41,158
20161001|2016-07-19 04:30,19,19.41,19.41,19.36,19.41,169
20161001|2016-07-19 05:00,19,19.4,19.44,19.4,19.43,147
20161001|2016-07-19 05:30,19,19.43,19.43,19.34,19.4,434
20161001|2016-07-19 06:00,19,19.4,19.43,19.4,19.43,68
20161001|2016-07-19 06:30,19,19.42,19.44,19.4,19.42,186
20161001|2016-07-19 07:00,19,19.43,19.44,19.22,19.28,2566
20161001|2016-07-19 07:30,19,19.28,19.34,19.26,19.27,737
20161001|2016-07-19 08:00,19,19.27,19.47,19.25,19.43,1600
20161001|2016-07-19 08:30,19,19.44,19.53,19.35,19.36,2378
20161001|2016-07-19 09:00,19,19.36,19.41,19.26,19.4,1770
20161001|2016-07-19 09:30,19,19.39,19.49,19.36,19.48,1420
20161001|2016-07-19 10:00,19,19.48,19.69,19.45,19.49,6077
20161001|2016-07-19 10:30,19,19.48,19.52,19.4,19.44,904
20161001|2016-07-19 11:00,19,19.44,19.46,19.4,19.45,575
20161001|2016-07-19 11:30,19,19.44,19.44,19.3,19.36,4619
20161001|2016-07-20 02:30,20,19.46,19.5,19.38,19.4,1681
20161001|2016-07-20 03:00,20,19.4,19.42,19.37,19.37,367
20161001|2016-07-20 03:30,20,19.37,19.39,19.36,19.39,597
20161001|2016-07-20 04:00,20,19.4,19.42,19.4,19.42,155
20161001|2016-07-20 04:30,20,19.42,19.45,19.4,19.41,298
20161001|2016-07-20 05:00,20,19.42,19.42,19.4,19.41,299
20161001|2016-07-20 05:30,20,19.41,19.42,19.36,19.37,256
20161001|2016-07-20 06:00,20,19.37,19.38,19.27,19.31,1111
20161001|2016-07-20 06:30,20,19.3,19.32,19.28,19.31,531
20161001|2016-07-20 07:00,20,19.32,19.36,19.24,19.24,1781
20161001|2016-07-20 07:30,20,19.25,19.26,19.16,19.18,4347
20161001|2016-07-20 08:00,20,19.18,19.32,19.17,19.31,1611
20161001|2016-07-20 08:30,20,19.31,19.38,19.27,19.3,1501
20161001|2016-07-20 09:00,20,19.3,19.32,19.26,19.3,1294
20161001|2016-07-20 09:30,20,19.3,19.32,19.22,19.32,1523
20161001|2016-07-20 10:00,20,19.31,19.37,19.26,19.29,1158
20161001|2016-07-20 10:30,20,19.29,19.31,19.22,19.25,1423
20161001|2016-07-20 11:00,20,19.26,19.35,19.21,19.31,1313
20161001|2016-07-20 11:30,20,19.33,19.34,19.26,19.28,3154
20161001|2016-07-21 02:30,21,19.33,19.46,19.33,19.4,882
20161001|2016-07-21 03:00,21,19.4,19.45,19.4,19.42,390
20161001|2016-07-21 03:30,21,19.42,19.45,19.41,19.41,120
20161001|2016-07-21 04:00,21,19.42,19.44,19.39,19.4,102
20161001|2016-07-21 04:30,21,19.4,19.41,19.36,19.41,240
20161001|2016-07-21 05:00,21,19.41,19.45,19.37,19.42,392
20161001|2016-07-21 05:30,21,19.43,19.57,19.43,19.55,2335
20161001|2016-07-21 06:00,21,19.55,19.56,19.43,19.44,488
20161001|2016-07-21 06:30,21,19.43,19.46,19.29,19.39,1718
20161001|2016-07-21 07:00,21,19.39,19.61,19.37,19.56,2685
20161001|2016-07-21 07:30,21,19.58,19.68,19.55,19.62,4207
20161001|2016-07-21 08:00,21,19.63,19.69,19.55,19.59,2115
20161001|2016-07-21 08:30,21,19.57,19.68,19.53,19.64,2504
20161001|2016-07-21 09:00,21,19.63,19.86,19.62,19.83,7626
20161001|2016-07-21 09:30,21,19.82,19.85,19.78,19.82,2647
20161001|2016-07-21 10:00,21,19.83,19.85,19.79,19.83,1538
20161001|2016-07-21 10:30,21,19.83,19.85,19.74,19.78,1919
20161001|2016-07-21 11:00,21,19.77,19.78,19.64,19.67,2486
20161001|2016-07-21 11:30,21,19.67,19.72,19.52,19.56,6259
20161001|2016-07-21 12:00,21,19.56,19.56,19.56,19.56,5
20161001|2016-07-22 02:30,22,19.61,19.66,19.47,19.51,1559
20161001|2016-07-22 03:00,22,19.51,19.54,19.43,19.47,727
20161001|2016-07-22 03:30,22,19.46,19.46,19.43,19.44,310
20161001|2016-07-22 04:00,22,19.44,19.49,19.43,19.49,162
20161001|2016-07-22 04:30,22,19.48,19.5,19.45,19.45,203
20161001|2016-07-22 05:00,22,19.47,19.49,19.45,19.49,244
20161001|2016-07-22 05:30,22,19.49,19.56,19.49,19.5,377
20161001|2016-07-22 06:00,22,19.5,19.52,19.47,19.52,194
20161001|2016-07-22 06:30,22,19.53,19.58,19.48,19.55,502
20161001|2016-07-22 07:00,22,19.55,19.56,19.45,19.48,1246
20161001|2016-07-22 07:30,22,19.48,19.49,19.41,19.45,1608
20161001|2016-07-22 08:00,22,19.45,19.45,19.29,19.33,4266
20161001|2016-07-22 08:30,22,19.33,19.41,19.28,19.31,3443
20161001|2016-07-22 09:00,22,19.3,19.37,19.29,19.35,1426
20161001|2016-07-22 09:30,22,19.36,19.46,19.35,19.37,3693
20161001|2016-07-22 10:00,22,19.37,19.46,19.35,19.43,1148
20161001|2016-07-22 10:30,22,19.42,19.45,19.37,19.4,1004
20161001|2016-07-22 11:00,22,19.4,19.48,19.4,19.44,767
20161001|2016-07-22 11:30,22,19.43,19.68,19.43,19.62,6755
20161001|2016-07-25 02:30,25,19.6,19.74,19.56,19.72,1337
20161001|2016-07-25 03:00,25,19.72,19.79,19.71,19.76,518
20161001|2016-07-25 03:30,25,19.77,19.79,19.75,19.76,295
20161001|2016-07-25 04:00,25,19.76,19.77,19.76,19.77,74
20161001|2016-07-25 04:30,25,19.77,19.79,19.74,19.76,362
20161001|2016-07-25 05:00,25,19.76,19.81,19.75,19.76,877
20161001|2016-07-25 05:30,25,19.76,19.76,19.71,19.75,374
20161001|2016-07-25 06:00,25,19.75,19.75,19.64,19.65,526
20161001|2016-07-25 06:30,25,19.65,19.69,19.63,19.69,313
20161001|2016-07-25 07:00,25,19.67,19.83,19.67,19.81,2029
20161001|2016-07-25 07:30,25,19.8,19.96,19.78,19.93,5546
20161001|2016-07-25 08:00,25,19.92,19.95,19.84,19.84,1470
20161001|2016-07-25 08:30,25,19.85,20.08,19.83,20.04,6006
20161001|2016-07-25 09:00,25,20.03,20.11,20.01,20.11,3521
20161001|2016-07-25 09:30,25,20.11,20.11,20.03,20.06,1328
20161001|2016-07-25 10:00,25,20.06,20.1,20.02,20.06,1103
20161001|2016-07-25 10:30,25,20.07,20.1,19.88,19.94,2568
20161001|2016-07-25 11:00,25,19.94,20.07,19.92,19.95,1816
20161001|2016-07-25 11:30,25,19.94,20.05,19.85,19.93,5359
20161001|2016-07-26 02:30,26,19.98,20.07,19.94,19.99,1176
20161001|2016-07-26 03:00,26,19.99,19.99,19.9,19.97,451
20161001|2016-07-26 03:30,26,19.97,20.02,19.93,19.94,221
20161001|2016-07-26 04:00,26,19.95,20,19.94,20,247
20161001|2016-07-26 04:30,26,20,20.02,19.98,19.98,218
20161001|2016-07-26 05:00,26,19.99,20.03,19.96,20.02,223
20161001|2016-07-26 05:30,26,20.02,20.03,19.98,19.98,202
20161001|2016-07-26 06:00,26,19.98,19.98,19.89,19.98,405
20161001|2016-07-26 06:30,26,19.98,20.03,19.97,19.98,483
20161001|2016-07-26 07:00,26,20,20,19.61,19.61,6012
20161001|2016-07-26 07:30,26,19.61,19.66,19.34,19.43,10354
20161001|2016-07-26 08:00,26,19.43,19.48,19.37,19.46,4235
20161001|2016-07-26 08:30,26,19.47,19.54,19.43,19.44,3417
20161001|2016-07-26 09:00,26,19.44,19.47,19.41,19.45,2441
20161001|2016-07-26 09:30,26,19.46,19.62,19.43,19.56,3427
20161001|2016-07-26 10:00,26,19.56,19.57,19.4,19.42,3027
20161001|2016-07-26 10:30,26,19.42,19.63,19.41,19.57,1573
20161001|2016-07-26 11:00,26,19.57,19.62,19.5,19.55,1703
20161001|2016-07-26 11:30,26,19.55,19.61,19.46,19.49,4219
20161001|2016-07-27 02:30,27,19.46,19.54,19.44,19.49,653
20161001|2016-07-27 03:00,27,19.49,19.53,19.46,19.49,337
20161001|2016-07-27 03:30,27,19.49,19.5,19.45,19.45,342
20161001|2016-07-27 04:00,27,19.44,19.5,19.43,19.46,315
20161001|2016-07-27 04:30,27,19.47,19.49,19.45,19.45,271
20161001|2016-07-27 05:00,27,19.46,19.46,19.35,19.35,1925
20161001|2016-07-27 05:30,27,19.36,19.37,19.32,19.32,1677
20161001|2016-07-27 06:00,27,19.33,19.33,19.15,19.2,7894
20161001|2016-07-27 06:30,27,19.19,19.23,19.16,19.21,1213
20161001|2016-07-27 07:00,27,19.21,19.22,18.99,19.1,12945
20161001|2016-07-27 07:30,27,19.1,19.15,19.07,19.11,1836
20161001|2016-07-27 08:00,27,19.11,19.24,19.11,19.15,2163
20161001|2016-07-27 08:30,27,19.15,19.23,19.14,19.18,2069
20161001|2016-07-27 09:00,27,19.18,19.34,19.18,19.23,3735
20161001|2016-07-27 09:30,27,19.23,19.3,19.11,19.24,4017
20161001|2016-07-27 10:00,27,19.23,19.24,19.13,19.14,1304
20161001|2016-07-27 10:30,27,19.15,19.16,19.1,19.14,1376
20161001|2016-07-27 11:00,27,19.14,19.15,19.09,19.11,1645
20161001|2016-07-27 11:30,27,19.11,19.17,19.05,19.06,6753
20161001|2016-07-28 02:30,28,19.11,19.11,19.01,19.04,1904
20161001|2016-07-28 03:00,28,19.04,19.07,19.01,19.03,1097
20161001|2016-07-28 03:30,28,19.03,19.09,19.03,19.08,273
20161001|2016-07-28 04:00,28,19.07,19.09,19.05,19.08,512
20161001|2016-07-28 04:30,28,19.07,19.09,19.06,19.08,252
20161001|2016-07-28 05:00,28,19.09,19.1,19.06,19.06,358
20161001|2016-07-28 05:30,28,19.06,19.08,19.03,19.03,753
20161001|2016-07-28 06:00,28,19.03,19.05,19,19.03,1379
20161001|2016-07-28 06:30,28,19.03,19.05,19,19.04,636
20161001|2016-07-28 07:00,28,19.04,19.09,19.02,19.04,1452
20161001|2016-07-28 07:30,28,19.05,19.08,19,19.06,2651
20161001|2016-07-28 08:00,28,19.07,19.17,19.05,19.09,2149
20161001|2016-07-28 08:30,28,19.08,19.17,19.07,19.1,1596
20161001|2016-07-28 09:00,28,19.09,19.12,18.88,18.95,8746
20161001|2016-07-28 09:30,28,18.96,19.03,18.92,18.99,2882
20161001|2016-07-28 10:00,28,18.98,19.01,18.86,18.87,3543
20161001|2016-07-28 10:30,28,18.86,18.91,18.8,18.81,3191
20161001|2016-07-28 11:00,28,18.81,18.84,18.77,18.78,2982
20161001|2016-07-28 11:30,28,18.79,18.83,18.75,18.8,6337
20161001|2016-07-28 12:00,28,18.8,18.8,18.8,18.8,1
20161001|2016-07-29 02:30,29,18.79,18.8,18.71,18.76,2676
20161001|2016-07-29 03:00,29,18.75,18.79,18.71,18.72,734
20161001|2016-07-29 03:30,29,18.72,18.82,18.72,18.8,579
20161001|2016-07-29 04:00,29,18.8,18.83,18.77,18.79,298
20161001|2016-07-29 04:30,29,18.79,18.81,18.77,18.8,185
20161001|2016-07-29 05:00,29,18.81,18.82,18.78,18.81,371
20161001|2016-07-29 05:30,29,18.81,18.89,18.8,18.84,338
20161001|2016-07-29 06:00,29,18.84,18.91,18.83,18.85,577
20161001|2016-07-29 06:30,29,18.86,18.86,18.83,18.84,110
20161001|2016-07-29 07:00,29,18.83,18.87,18.78,18.78,1247
20161001|2016-07-29 07:30,29,18.8,18.92,18.79,18.88,2400
20161001|2016-07-29 08:00,29,18.88,18.94,18.81,18.81,2471
20161001|2016-07-29 08:30,29,18.81,19.01,18.81,19,3970
20161001|2016-07-29 09:00,29,19,19.35,19,19.25,12798
20161001|2016-07-29 09:30,29,19.24,19.3,19.23,19.27,2145
20161001|2016-07-29 10:00,29,19.26,19.3,19.18,19.27,2048
20161001|2016-07-29 10:30,29,19.26,19.27,19.12,19.12,1436
20161001|2016-07-29 11:00,29,19.12,19.16,18.92,18.99,4169
20161001|2016-07-29 11:30,29,18.99,19.12,18.93,18.97,6619
20161001|2016-08-01 02:30,1,19.09,19.19,19.05,19.11,1037
20161001|2016-08-01 03:00,1,19.1,19.14,19.09,19.12,420
20161001|2016-08-01 03:30,1,19.12,19.13,19.04,19.04,521
20161001|2016-08-01 04:00,1,19.04,19.08,19,19.05,397
20161001|2016-08-01 04:30,1,19.05,19.05,18.94,18.99,537
20161001|2016-08-01 05:00,1,18.97,19,18.95,18.98,443
20161001|2016-08-01 05:30,1,18.98,18.99,18.96,18.96,272
20161001|2016-08-01 06:00,1,18.97,19.08,18.97,19.03,932
20161001|2016-08-01 06:30,1,19.01,19.03,19.01,19.02,219
20161001|2016-08-01 07:00,1,19.03,19.05,18.82,18.88,2247
20161001|2016-08-01 07:30,1,18.89,19,18.85,18.96,1384
20161001|2016-08-01 08:00,1,18.96,18.99,18.91,18.96,821
20161001|2016-08-01 08:30,1,18.96,19.02,18.9,18.95,2227
20161001|2016-08-01 09:00,1,18.95,19.19,18.89,19.09,3591
20161001|2016-08-01 09:30,1,19.1,19.25,19.05,19.19,3628
20161001|2016-08-01 10:00,1,19.19,19.3,19.01,19.01,4590
20161001|2016-08-01 10:30,1,19.01,19.08,18.92,18.96,1989
20161001|2016-08-01 11:00,1,18.96,19.01,18.92,18.94,1212
20161001|2016-08-01 11:30,1,18.95,18.97,18.75,18.77,9597
20161001|2016-08-02 02:30,2,18.8,18.8,18.73,18.78,1407
20161001|2016-08-02 03:00,2,18.78,18.78,18.76,18.78,235
20161001|2016-08-02 03:30,2,18.78,18.83,18.77,18.82,546
20161001|2016-08-02 04:00,2,18.81,18.86,18.8,18.85,328
20161001|2016-08-02 04:30,2,18.85,18.9,18.81,18.89,647
20161001|2016-08-02 05:00,2,18.89,18.93,18.86,18.91,727
20161001|2016-08-02 05:30,2,18.92,19.06,18.92,19.05,1458
20161001|2016-08-02 06:00,2,19.05,19.19,19.03,19.1,2517
20161001|2016-08-02 06:30,2,19.09,19.14,19.05,19.08,961
20161001|2016-08-02 07:00,2,19.08,19.17,19.03,19.14,2483
20161001|2016-08-02 07:30,2,19.13,19.17,19.07,19.15,1180
20161001|2016-08-02 08:00,2,19.15,19.21,19.12,19.13,3006
20161001|2016-08-02 08:30,2,19.12,19.2,19.05,19.07,2203
20161001|2016-08-02 09:00,2,19.07,19.07,18.95,19.01,2166
20161001|2016-08-02 09:30,2,19.01,19.02,18.9,18.9,1255
20161001|2016-08-02 10:00,2,18.9,18.93,18.85,18.87,2412
20161001|2016-08-02 10:30,2,18.87,18.89,18.82,18.84,1605
20161001|2016-08-02 11:00,2,18.84,18.88,18.82,18.86,1560
20161001|2016-08-02 11:30,2,18.86,19.12,18.8,19.04,6168
20161001|2016-08-03 02:30,3,19.05,19.07,18.95,18.96,953
20161001|2016-08-03 03:00,3,18.96,18.98,18.91,18.94,380
20161001|2016-08-03 03:30,3,18.95,18.99,18.93,18.96,372
20161001|2016-08-03 04:00,3,18.96,18.98,18.95,18.95,176
20161001|2016-08-03 04:30,3,18.95,19.01,18.95,18.99,463
20161001|2016-08-03 05:00,3,19,19.03,18.95,19,390
20161001|2016-08-03 05:30,3,19,19.01,18.99,19,58
20161001|2016-08-03 06:00,3,19.01,19.01,19,19,81
20161001|2016-08-03 06:30,3,19,19,18.95,18.97,208
20161001|2016-08-03 07:00,3,18.96,19.16,18.95,19.09,1977
20161001|2016-08-03 07:30,3,19.1,19.14,18.86,18.96,2755
20161001|2016-08-03 08:00,3,18.96,19.02,18.94,18.98,1201
20161001|2016-08-03 08:30,3,18.98,19.04,18.91,18.95,1399
20161001|2016-08-03 09:00,3,18.94,19.13,18.91,19.08,2852
20161001|2016-08-03 09:30,3,19.09,19.27,19.07,19.24,6779
20161001|2016-08-03 10:00,3,19.25,19.28,19.07,19.09,2627
20161001|2016-08-03 10:30,3,19.08,19.13,19.07,19.09,1168
20161001|2016-08-03 11:00,3,19.09,19.11,18.93,19.01,3856
20161001|2016-08-03 11:30,3,19.01,19.1,18.99,19.1,3518
20161001|2016-08-04 02:30,4,19.1,19.19,19.01,19.05,993
20161001|2016-08-04 03:00,4,19.05,19.16,19.04,19.14,312
20161001|2016-08-04 03:30,4,19.16,19.16,19.06,19.1,148
20161001|2016-08-04 04:00,4,19.1,19.12,19.05,19.09,267
20161001|2016-08-04 04:30,4,19.08,19.08,19.01,19.02,495
20161001|2016-08-04 05:00,4,19.02,19.04,19,19.02,520
20161001|2016-08-04 05:30,4,19.02,19.03,18.92,18.93,1085
20161001|2016-08-04 06:00,4,18.93,19,18.93,19,211
20161001|2016-08-04 06:30,4,19,19.01,18.94,19.01,213
20161001|2016-08-04 07:00,4,19.01,19.06,18.86,18.91,3012
20161001|2016-08-04 07:30,4,18.9,19.03,18.9,19,1049
20161001|2016-08-04 08:00,4,19,19.05,18.97,19.02,1070
20161001|2016-08-04 08:30,4,19.02,19.15,18.99,19.13,1877
20161001|2016-08-04 09:00,4,19.12,19.15,19.05,19.14,1892
20161001|2016-08-04 09:30,4,19.15,19.26,19.12,19.18,5080
20161001|2016-08-04 10:00,4,19.16,19.5,19.15,19.45,9488
20161001|2016-08-04 10:30,4,19.45,19.5,19.37,19.45,3417
20161001|2016-08-04 11:00,4,19.45,19.5,19.43,19.49,1991
20161001|2016-08-04 11:30,4,19.5,19.85,19.47,19.8,14101
20161001|2016-08-04 12:00,4,19.79,19.79,19.79,19.79,9
20161001|2016-08-05 02:30,5,19.8,19.95,19.73,19.95,2654
20161001|2016-08-05 03:00,5,19.94,19.95,19.85,19.91,854
20161001|2016-08-05 03:30,5,19.92,19.95,19.89,19.92,537
20161001|2016-08-05 04:00,5,19.92,19.93,19.91,19.91,215
20161001|2016-08-05 04:30,5,19.91,19.93,19.88,19.93,740
20161001|2016-08-05 05:00,5,19.93,19.95,19.88,19.92,1560
20161001|2016-08-05 05:30,5,19.92,19.94,19.9,19.93,397
20161001|2016-08-05 06:00,5,19.94,20.06,19.92,20.06,3072
20161001|2016-08-05 06:30,5,20.05,20.06,19.9,19.91,988
20161001|2016-08-05 07:00,5,19.92,19.99,19.84,19.98,2255
20161001|2016-08-05 07:30,5,19.98,19.99,19.82,19.83,3303
20161001|2016-08-05 08:00,5,19.84,19.92,19.81,19.9,1819
20161001|2016-08-05 08:30,5,19.9,19.92,19.79,19.89,2275
20161001|2016-08-05 09:00,5,19.89,20,19.83,19.94,3328
20161001|2016-08-05 09:30,5,19.94,19.98,19.61,19.65,6126
20161001|2016-08-05 10:00,5,19.65,19.8,19.62,19.75,2350
20161001|2016-08-05 10:30,5,19.74,19.92,19.72,19.91,2208
20161001|2016-08-05 11:00,5,19.92,20.07,19.92,20.07,3486
20161001|2016-08-05 11:30,5,20.06,20.47,20,20.37,15422
20161001|2016-08-08 02:30,8,20.38,20.54,20.35,20.53,3016
20161001|2016-08-08 03:00,8,20.53,20.55,20.5,20.55,648
20161001|2016-08-08 03:30,8,20.55,20.62,20.54,20.61,1322
20161001|2016-08-08 04:00,8,20.61,20.63,20.58,20.61,820
20161001|2016-08-08 04:30,8,20.6,20.76,20.6,20.74,1947
20161001|2016-08-08 05:00,8,20.76,20.82,20.72,20.8,2621
20161001|2016-08-08 05:30,8,20.8,20.87,20.79,20.85,1243
20161001|2016-08-08 06:00,8,20.86,20.92,20.85,20.9,2118
20161001|2016-08-08 06:30,8,20.9,20.92,20.87,20.89,1424
20161001|2016-08-08 07:00,8,20.91,20.91,20.75,20.87,3523
20161001|2016-08-08 07:30,8,20.86,20.88,20.69,20.81,3294
20161001|2016-08-08 08:00,8,20.81,20.83,20.67,20.74,2480
20161001|2016-08-08 08:30,8,20.75,20.84,20.68,20.76,2578
20161001|2016-08-08 09:00,8,20.76,20.79,20.62,20.62,3669
20161001|2016-08-08 09:30,8,20.62,20.67,20.45,20.5,4875
20161001|2016-08-08 10:00,8,20.5,20.55,20.43,20.54,2157
20161001|2016-08-08 10:30,8,20.54,20.73,20.54,20.71,2282
20161001|2016-08-08 11:00,8,20.7,20.73,20.62,20.67,2164
20161001|2016-08-08 11:30,8,20.67,20.72,20.45,20.45,4686
20161001|2016-08-09 02:30,9,20.55,20.71,20.48,20.66,1815
20161001|2016-08-09 03:00,9,20.67,20.7,20.64,20.7,298
20161001|2016-08-09 03:30,9,20.7,20.7,20.66,20.69,273
20161001|2016-08-09 04:00,9,20.68,20.68,20.63,20.65,187
20161001|2016-08-09 04:30,9,20.66,20.76,20.65,20.72,1213
20161001|2016-08-09 05:00,9,20.73,20.73,20.61,20.62,277
20161001|2016-08-09 05:30,9,20.63,20.75,20.63,20.68,507
20161001|2016-08-09 06:00,9,20.68,20.74,20.67,20.68,252
20161001|2016-08-09 06:30,9,20.68,20.68,20.6,20.63,268
20161001|2016-08-09 07:00,9,20.66,20.8,20.65,20.78,2508
20161001|2016-08-09 07:30,9,20.77,20.79,20.68,20.7,1623
20161001|2016-08-09 08:00,9,20.7,20.7,20.61,20.67,1265
20161001|2016-08-09 08:30,9,20.67,20.86,20.67,20.8,3582
20161001|2016-08-09 09:00,9,20.8,20.85,20.75,20.81,1853
20161001|2016-08-09 09:30,9,20.81,20.86,20.76,20.83,1755
20161001|2016-08-09 10:00,9,20.83,20.87,20.79,20.82,1869
20161001|2016-08-09 10:30,9,20.82,20.83,20.56,20.61,3112
20161001|2016-08-09 11:00,9,20.62,20.69,20.44,20.47,3302
20161001|2016-08-09 11:30,9,20.48,20.55,20.27,20.31,5636
20161001|2016-08-10 02:30,10,20.39,20.49,20.35,20.42,1442
20161001|2016-08-10 03:00,10,20.41,20.45,20.35,20.41,590
20161001|2016-08-10 03:30,10,20.41,20.44,20.23,20.24,926
20161001|2016-08-10 04:00,10,20.24,20.24,20.16,20.23,1515
20161001|2016-08-10 04:30,10,20.23,20.25,20.17,20.19,458
20161001|2016-08-10 05:00,10,20.19,20.29,20.15,20.16,536
20161001|2016-08-10 05:30,10,20.15,20.19,20.09,20.19,1210
20161001|2016-08-10 06:00,10,20.19,20.28,20.19,20.27,490
20161001|2016-08-10 06:30,10,20.26,20.27,20.22,20.26,244
20161001|2016-08-10 07:00,10,20.26,20.48,20.26,20.43,2587
20161001|2016-08-10 07:30,10,20.43,20.47,20.34,20.43,1379
20161001|2016-08-10 08:00,10,20.43,20.54,20.34,20.35,1853
20161001|2016-08-10 08:30,10,20.34,20.38,20.2,20.23,2206
20161001|2016-08-10 09:00,10,20.22,20.23,20.11,20.14,3142
20161001|2016-08-10 09:30,10,20.14,20.24,20.14,20.21,1325
20161001|2016-08-10 10:00,10,20.22,20.22,20.07,20.07,2800
20161001|2016-08-10 10:30,10,20.08,20.08,19.96,20.03,3532
20161001|2016-08-10 11:00,10,20.04,20.1,19.57,19.71,12455
20161001|2016-08-10 11:30,10,19.7,19.73,19.58,19.67,9314
20161001|2016-08-11 02:30,11,19.6,19.72,19.59,19.64,1442
20161001|2016-08-11 03:00,11,19.64,19.69,19.63,19.64,420
20161001|2016-08-11 03:30,11,19.64,19.74,19.63,19.7,311
20161001|2016-08-11 04:00,11,19.7,19.72,19.69,19.71,355
20161001|2016-08-11 04:30,11,19.7,19.77,19.7,19.77,271
20161001|2016-08-11 05:00,11,19.78,19.83,19.76,19.82,705
20161001|2016-08-11 05:30,11,19.82,19.84,19.78,19.83,836
20161001|2016-08-11 06:00,11,19.83,19.89,19.79,19.81,1092
20161001|2016-08-11 06:30,11,19.81,19.82,19.73,19.78,556
20161001|2016-08-11 07:00,11,19.78,19.78,19.66,19.74,1725
20161001|2016-08-11 07:30,11,19.73,19.79,19.71,19.73,1193
20161001|2016-08-11 08:00,11,19.73,19.85,19.73,19.77,1457
20161001|2016-08-11 08:30,11,19.77,19.84,19.65,19.7,1668
20161001|2016-08-11 09:00,11,19.7,19.77,19.66,19.72,921
20161001|2016-08-11 09:30,11,19.72,19.86,19.65,19.82,1465
20161001|2016-08-11 10:00,11,19.83,19.83,19.72,19.73,815
20161001|2016-08-11 10:30,11,19.73,19.76,19.53,19.57,5290
20161001|2016-08-11 11:00,11,19.57,19.73,19.57,19.68,1571
20161001|2016-08-11 11:30,11,19.68,19.68,19.56,19.6,2913
20161001|2016-08-12 02:30,12,19.55,19.65,19.5,19.65,1949
20161001|2016-08-12 03:00,12,19.66,19.66,19.61,19.63,198
20161001|2016-08-12 03:30,12,19.63,19.78,19.61,19.74,782
20161001|2016-08-12 04:00,12,19.74,19.76,19.68,19.75,261
20161001|2016-08-12 04:30,12,19.75,19.75,19.68,19.69,103
20161001|2016-08-12 05:00,12,19.69,19.71,19.68,19.69,49
20161001|2016-08-12 05:30,12,19.7,19.75,19.7,19.72,169
20161001|2016-08-12 06:00,12,19.72,19.74,19.72,19.73,78
20161001|2016-08-12 06:30,12,19.74,19.81,19.72,19.8,800
20161001|2016-08-12 07:00,12,19.8,19.8,19.67,19.76,1604
20161001|2016-08-12 07:30,12,19.76,19.81,19.75,19.79,1486
20161001|2016-08-12 08:00,12,19.79,19.8,19.72,19.74,919
20161001|2016-08-12 08:30,12,19.74,19.85,19.74,19.81,1646
20161001|2016-08-12 09:00,12,19.81,19.95,19.75,19.76,3200
20161001|2016-08-12 09:30,12,19.76,19.84,19.76,19.77,738
20161001|2016-08-12 10:00,12,19.77,19.88,19.77,19.87,724
20161001|2016-08-12 10:30,12,19.87,19.87,19.72,19.79,1237
20161001|2016-08-12 11:00,12,19.8,19.8,19.71,19.76,1427
20161001|2016-08-12 11:30,12,19.76,19.77,19.66,19.7,3585
20161001|2016-08-15 02:30,15,19.89,19.89,19.64,19.64,1920
20161001|2016-08-15 03:00,15,19.64,19.64,19.57,19.59,1256
20161001|2016-08-15 03:30,15,19.59,19.6,19.57,19.58,378
20161001|2016-08-15 04:00,15,19.58,19.62,19.58,19.62,196
20161001|2016-08-15 04:30,15,19.62,19.64,19.59,19.6,178
20161001|2016-08-15 05:00,15,19.6,19.62,19.59,19.62,120
20161001|2016-08-15 05:30,15,19.61,19.65,19.61,19.65,96
20161001|2016-08-15 06:00,15,19.64,19.64,19.62,19.62,117
20161001|2016-08-15 06:30,15,19.62,19.64,19.61,19.64,96
20161001|2016-08-15 07:00,15,19.63,19.69,19.54,19.56,3271
20161001|2016-08-15 07:30,15,19.56,19.75,19.56,19.68,2318
20161001|2016-08-15 08:00,15,19.68,19.69,19.57,19.59,1978
20161001|2016-08-15 08:30,15,19.59,19.78,19.59,19.74,1505
20161001|2016-08-15 09:00,15,19.75,19.84,19.75,19.81,1744
20161001|2016-08-15 09:30,15,19.81,19.83,19.72,19.79,1131
20161001|2016-08-15 10:00,15,19.79,19.83,19.75,19.79,864
20161001|2016-08-15 10:30,15,19.79,19.82,19.73,19.78,833
20161001|2016-08-15 11:00,15,19.79,19.88,19.78,19.81,1196
20161001|2016-08-15 11:30,15,19.81,20.08,19.8,20.07,7306
20161001|2016-08-15 12:00,15,20.06,20.06,20.06,20.06,1
20161001|2016-08-16 02:30,16,20.09,20.39,20.06,20.31,4210
20161001|2016-08-16 03:00,16,20.32,20.35,20.26,20.29,222
20161001|2016-08-16 03:30,16,20.29,20.34,20.26,20.28,443
20161001|2016-08-16 04:00,16,20.29,20.31,20.26,20.29,393
20161001|2016-08-16 04:30,16,20.3,20.32,20.28,20.31,126
20161001|2016-08-16 05:00,16,20.32,20.33,20.26,20.27,336
20161001|2016-08-16 05:30,16,20.28,20.28,20.17,20.22,805
20161001|2016-08-16 06:00,16,20.22,20.23,20.14,20.15,408
20161001|2016-08-16 06:30,16,20.16,20.28,20.15,20.28,396
20161001|2016-08-16 07:00,16,20.27,20.44,20.24,20.25,3775
20161001|2016-08-16 07:30,16,20.24,20.32,20.12,20.23,1469
20161001|2016-08-16 08:00,16,20.24,20.29,20.19,20.23,802
20161001|2016-08-16 08:30,16,20.23,20.24,20.02,20.13,2377
20161001|2016-08-16 09:00,16,20.13,20.2,20.09,20.14,1048
20161001|2016-08-16 09:30,16,20.15,20.28,20.12,20.16,938
20161001|2016-08-16 10:00,16,20.16,20.31,20.14,20.24,1036
20161001|2016-08-16 10:30,16,20.25,20.35,20.22,20.3,767
20161001|2016-08-16 11:00,16,20.3,20.38,20.3,20.38,1690
20161001|2016-08-16 11:30,16,20.38,20.38,20.19,20.22,3974
20161001|2016-08-17 02:30,17,20.3,20.3,20.14,20.15,554
20161001|2016-08-17 03:00,17,20.16,20.18,20.14,20.15,118
20161001|2016-08-17 03:30,17,20.15,20.17,20.12,20.14,185
20161001|2016-08-17 04:00,17,20.14,20.16,20.11,20.14,270
20161001|2016-08-17 04:30,17,20.15,20.17,20.14,20.17,46
20161001|2016-08-17 05:00,17,20.16,20.17,20.11,20.12,283
20161001|2016-08-17 05:30,17,20.12,20.13,20.08,20.12,356
20161001|2016-08-17 06:00,17,20.12,20.16,20.11,20.15,141
20161001|2016-08-17 06:30,17,20.16,20.17,20.09,20.13,281
20161001|2016-08-17 07:00,17,20.12,20.15,19.96,20.03,3375
20161001|2016-08-17 07:30,17,20.03,20.04,19.86,19.91,3721
20161001|2016-08-17 08:00,17,19.9,19.98,19.87,19.95,2102
20161001|2016-08-17 08:30,17,19.95,19.95,19.76,19.8,4605
20161001|2016-08-17 09:00,17,19.8,19.85,19.77,19.81,2031
20161001|2016-08-17 09:30,17,19.81,19.89,19.8,19.87,1301
20161001|2016-08-17 10:00,17,19.86,19.93,19.81,19.81,1421
20161001|2016-08-17 10:30,17,19.82,19.82,19.65,19.72,5253
20161001|2016-08-17 11:00,17,19.72,19.78,19.71,19.77,1195
20161001|2016-08-17 11:30,17,19.77,19.78,19.67,19.72,4259
20161001|2016-08-18 02:30,18,19.79,19.83,19.68,19.7,870
20161001|2016-08-18 03:00,18,19.7,19.79,19.7,19.75,180
20161001|2016-08-18 03:30,18,19.75,19.84,19.74,19.79,277
20161001|2016-08-18 04:00,18,19.79,19.9,19.77,19.86,471
20161001|2016-08-18 04:30,18,19.86,19.86,19.79,19.79,144
20161001|2016-08-18 05:00,18,19.81,19.81,19.77,19.78,58
20161001|2016-08-18 05:30,18,19.78,19.81,19.76,19.77,89
20161001|2016-08-18 06:00,18,19.77,19.8,19.77,19.77,103
20161001|2016-08-18 06:30,18,19.78,19.8,19.77,19.77,282
20161001|2016-08-18 07:00,18,19.78,19.87,19.74,19.78,1472
20161001|2016-08-18 07:30,18,19.8,19.89,19.73,19.89,913
20161001|2016-08-18 08:00,18,19.89,19.99,19.88,19.92,2299
20161001|2016-08-18 08:30,18,19.93,19.98,19.92,19.95,1308
20161001|2016-08-18 09:00,18,19.96,20.1,19.92,20,4649
20161001|2016-08-18 09:30,18,20,20.06,19.95,20.05,1321
20161001|2016-08-18 10:00,18,20.06,20.12,20.03,20.12,1524
20161001|2016-08-18 10:30,18,20.12,20.2,19.97,20.01,3429
20161001|2016-08-18 11:00,18,20.01,20.13,20.01,20.11,1293
20161001|2016-08-18 11:30,18,20.1,20.11,19.92,20.04,4099
20161001|2016-08-19 02:30,19,20.08,20.13,20.02,20.09,731
20161001|2016-08-19 03:00,19,20.09,20.11,20.05,20.05,225
20161001|2016-08-19 03:30,19,20.05,20.08,19.99,20.05,384
20161001|2016-08-19 04:00,19,20.05,20.06,20.02,20.02,226
20161001|2016-08-19 04:30,19,20.02,20.06,20.02,20.03,200
20161001|2016-08-19 05:00,19,20.04,20.05,20.01,20.03,262
20161001|2016-08-19 05:30,19,20.03,20.06,20.01,20.04,275
20161001|2016-08-19 06:00,19,20.04,20.05,20.01,20.04,556
20161001|2016-08-19 06:30,19,20.04,20.07,20,20.03,368
20161001|2016-08-19 07:00,19,20.02,20.02,19.84,19.86,2398
20161001|2016-08-19 07:30,19,19.86,19.89,19.83,19.83,1647
20161001|2016-08-19 08:00,19,19.82,19.84,19.75,19.76,2600
20161001|2016-08-19 08:30,19,19.75,19.79,19.71,19.71,2554
20161001|2016-08-19 09:00,19,19.71,19.81,19.71,19.8,2237
20161001|2016-08-19 09:30,19,19.79,19.8,19.72,19.73,1175
20161001|2016-08-19 10:00,19,19.73,19.74,19.69,19.72,1422
20161001|2016-08-19 10:30,19,19.73,19.78,19.71,19.75,1198
20161001|2016-08-19 11:00,19,19.75,19.79,19.75,19.76,681
20161001|2016-08-19 11:30,19,19.76,19.8,19.75,19.77,3140
20161001|2016-08-22 02:30,22,19.79,19.82,19.66,19.74,1096
20161001|2016-08-22 03:00,22,19.75,19.78,19.73,19.75,241
20161001|2016-08-22 03:30,22,19.75,19.77,19.74,19.77,180
20161001|2016-08-22 04:00,22,19.76,19.8,19.76,19.78,95
20161001|2016-08-22 04:30,22,19.78,19.86,19.78,19.85,555
20161001|2016-08-22 05:00,22,19.85,19.92,19.83,19.92,1146
20161001|2016-08-22 05:30,22,19.92,19.96,19.89,19.91,420
20161001|2016-08-22 06:00,22,19.92,19.97,19.89,19.92,370
20161001|2016-08-22 06:30,22,19.91,19.93,19.89,19.91,199
20161001|2016-08-22 07:00,22,19.91,19.99,19.87,19.95,1506
20161001|2016-08-22 07:30,22,19.95,20.04,19.91,20,1857
20161001|2016-08-22 08:00,22,20,20.18,19.99,20.14,4271
20161001|2016-08-22 08:30,22,20.14,20.37,20.11,20.31,7983
20161001|2016-08-22 09:00,22,20.31,20.39,20.27,20.34,3815
20161001|2016-08-22 09:30,22,20.35,20.42,20.31,20.33,2213
20161001|2016-08-22 10:00,22,20.33,20.34,20.21,20.29,2457
20161001|2016-08-22 10:30,22,20.3,20.31,20.23,20.25,1366
20161001|2016-08-22 11:00,22,20.25,20.33,20.24,20.29,1444
20161001|2016-08-22 11:30,22,20.29,20.46,20.27,20.44,6888
20161001|2016-08-23 02:30,23,20.4,20.55,20.4,20.48,2390
20161001|2016-08-23 03:00,23,20.49,20.51,20.46,20.47,280
20161001|2016-08-23 03:30,23,20.47,20.47,20.39,20.41,395
20161001|2016-08-23 04:00,23,20.42,20.47,20.38,20.43,236
20161001|2016-08-23 04:30,23,20.44,20.46,20.41,20.41,128
20161001|2016-08-23 05:00,23,20.42,20.45,20.34,20.34,424
20161001|2016-08-23 05:30,23,20.34,20.4,20.34,20.34,220
20161001|2016-08-23 06:00,23,20.35,20.39,20.33,20.37,193
20161001|2016-08-23 06:30,23,20.37,20.41,20.36,20.37,292
20161001|2016-08-23 07:00,23,20.37,20.39,20.2,20.37,2588
20161001|2016-08-23 07:30,23,20.37,20.44,20.36,20.39,1065
20161001|2016-08-23 08:00,23,20.4,20.41,20.21,20.29,1761
20161001|2016-08-23 08:30,23,20.29,20.39,20.27,20.32,1374
20161001|2016-08-23 09:00,23,20.31,20.44,20.31,20.43,1925
20161001|2016-08-23 09:30,23,20.42,20.53,20.39,20.51,3258
20161001|2016-08-23 10:00,23,20.51,20.65,20.49,20.63,4293
20161001|2016-08-23 10:30,23,20.63,20.73,20.62,20.73,4083
20161001|2016-08-23 11:00,23,20.72,20.81,20.69,20.69,6227
20161001|2016-08-23 11:30,23,20.69,20.79,20.68,20.75,4957
20161001|2016-08-24 02:30,24,20.71,20.74,20.66,20.68,1292
20161001|2016-08-24 03:00,24,20.69,20.72,20.67,20.71,444
20161001|2016-08-24 03:30,24,20.7,20.76,20.7,20.76,448
20161001|2016-08-24 04:00,24,20.77,20.86,20.75,20.82,1288
20161001|2016-08-24 04:30,24,20.83,20.93,20.83,20.9,2214
20161001|2016-08-24 05:00,24,20.88,20.94,20.86,20.87,862
20161001|2016-08-24 05:30,24,20.88,20.88,20.78,20.8,356
20161001|2016-08-24 06:00,24,20.79,20.84,20.77,20.84,182
20161001|2016-08-24 06:30,24,20.84,20.85,20.75,20.77,534
20161001|2016-08-24 07:00,24,20.77,20.92,20.69,20.89,3672
20161001|2016-08-24 07:30,24,20.9,20.93,20.74,20.81,1493
20161001|2016-08-24 08:00,24,20.8,20.81,20.56,20.61,2721
20161001|2016-08-24 08:30,24,20.6,20.72,20.4,20.42,3376
20161001|2016-08-24 09:00,24,20.41,20.45,20.28,20.39,5902
20161001|2016-08-24 09:30,24,20.38,20.42,20.34,20.38,1624
20161001|2016-08-24 10:00,24,20.38,20.39,20.16,20.22,5934
20161001|2016-08-24 10:30,24,20.21,20.24,20.04,20.11,4002
20161001|2016-08-24 11:00,24,20.11,20.11,19.93,20.04,7299
20161001|2016-08-24 11:30,24,20.04,20.34,20.02,20.32,6776
20161001|2016-08-25 02:30,25,20.32,20.35,20.26,20.35,790
20161001|2016-08-25 03:00,25,20.35,20.41,20.34,20.4,1043
20161001|2016-08-25 03:30,25,20.41,20.42,20.36,20.39,380
20161001|2016-08-25 04:00,25,20.38,20.55,20.38,20.52,966
20161001|2016-08-25 04:30,25,20.52,20.54,20.49,20.5,600
20161001|2016-08-25 05:00,25,20.5,20.54,20.45,20.46,428
20161001|2016-08-25 05:30,25,20.46,20.48,20.45,20.47,149
20161001|2016-08-25 06:00,25,20.48,20.48,20.43,20.45,217
20161001|2016-08-25 06:30,25,20.46,20.47,20.4,20.44,511
20161001|2016-08-25 07:00,25,20.45,20.76,20.43,20.7,6995
20161001|2016-08-25 07:30,25,20.69,20.72,20.56,20.65,2859
20161001|2016-08-25 08:00,25,20.66,20.67,20.62,20.67,1646
20161001|2016-08-25 08:30,25,20.67,20.68,20.46,20.46,3412
20161001|2016-08-25 09:00,25,20.47,20.66,20.43,20.64,2578
20161001|2016-08-25 09:30,25,20.64,20.64,20.52,20.6,1437
20161001|2016-08-25 10:00,25,20.6,20.6,20.28,20.28,4316
20161001|2016-08-25 10:30,25,20.29,20.32,20.21,20.25,2758
20161001|2016-08-25 11:00,25,20.26,20.42,20.25,20.42,1669
20161001|2016-08-25 11:30,25,20.41,20.62,20.38,20.53,5752
20161001|2016-08-26 02:30,26,20.66,20.72,20.63,20.64,1011
20161001|2016-08-26 03:00,26,20.64,20.64,20.6,20.61,152
20161001|2016-08-26 03:30,26,20.62,20.63,20.61,20.61,115
20161001|2016-08-26 04:00,26,20.61,20.64,20.56,20.59,750
20161001|2016-08-26 04:30,26,20.59,20.6,20.57,20.59,92
20161001|2016-08-26 05:00,26,20.59,20.62,20.56,20.59,135
20161001|2016-08-26 05:30,26,20.59,20.63,20.59,20.6,94
20161001|2016-08-26 06:00,26,20.6,20.63,20.55,20.6,139
20161001|2016-08-26 06:30,26,20.6,20.66,20.59,20.62,294
20161001|2016-08-26 07:00,26,20.63,20.71,20.4,20.4,2526
20161001|2016-08-26 07:30,26,20.39,20.54,20.36,20.54,1614
20161001|2016-08-26 08:00,26,20.53,20.61,20.5,20.51,828
20161001|2016-08-26 08:30,26,20.51,20.62,20.51,20.58,1146
20161001|2016-08-26 09:00,26,20.57,20.69,20.42,20.61,2840
20161001|2016-08-26 09:30,26,20.61,20.62,20.41,20.51,1698
20161001|2016-08-26 10:00,26,20.5,20.54,20.44,20.45,673
20161001|2016-08-26 10:30,26,20.45,20.51,20.38,20.44,1873
20161001|2016-08-26 11:00,26,20.44,20.48,20.32,20.48,2792
20161001|2016-08-26 11:30,26,20.46,20.63,20.44,20.57,4083
20161001|2016-08-29 06:30,29,20.62,20.62,20.34,20.43,1519
20161001|2016-08-29 07:00,29,20.43,20.49,20.37,20.42,1101
20161001|2016-08-29 07:30,29,20.43,20.49,20.41,20.47,1212
20161001|2016-08-29 08:00,29,20.47,20.69,20.47,20.68,2835
20161001|2016-08-29 08:30,29,20.68,20.82,20.68,20.74,4534
20161001|2016-08-29 09:00,29,20.75,20.76,20.63,20.63,1430
20161001|2016-08-29 09:30,29,20.64,20.72,20.59,20.72,1267
20161001|2016-08-29 10:00,29,20.73,20.79,20.71,20.71,1625
20161001|2016-08-29 10:30,29,20.71,20.76,20.69,20.71,619
20161001|2016-08-29 11:00,29,20.71,20.76,20.56,20.6,2222
20161001|2016-08-29 11:30,29,20.6,20.71,20.55,20.61,3231
20161001|2016-08-30 02:30,30,20.68,20.8,20.66,20.76,1205
20161001|2016-08-30 03:00,30,20.77,20.78,20.74,20.74,314
20161001|2016-08-30 03:30,30,20.76,20.77,20.75,20.75,106
20161001|2016-08-30 04:00,30,20.75,20.76,20.73,20.73,377
20161001|2016-08-30 04:30,30,20.73,20.75,20.68,20.7,226
20161001|2016-08-30 05:00,30,20.7,20.74,20.69,20.73,192
20161001|2016-08-30 05:30,30,20.73,20.75,20.72,20.72,57
20161001|2016-08-30 06:00,30,20.73,20.77,20.72,20.77,179
20161001|2016-08-30 06:30,30,20.76,20.79,20.74,20.75,373
20161001|2016-08-30 07:00,30,20.75,20.77,20.65,20.67,2083
20161001|2016-08-30 07:30,30,20.66,20.7,20.57,20.66,2141
20161001|2016-08-30 08:00,30,20.66,20.74,20.57,20.59,2486
20161001|2016-08-30 08:30,30,20.6,20.63,20.49,20.57,2939
20161001|2016-08-30 09:00,30,20.57,20.63,20.54,20.59,1664
20161001|2016-08-30 09:30,30,20.59,20.61,20.5,20.58,2010
20161001|2016-08-30 10:00,30,20.57,20.59,20.43,20.5,2168
20161001|2016-08-30 10:30,30,20.51,20.55,20.43,20.52,1783
20161001|2016-08-30 11:00,30,20.53,20.55,20.44,20.51,1103
20161001|2016-08-30 11:30,30,20.51,20.55,20.45,20.49,4049
20161001|2016-08-31 02:30,31,20.59,20.6,20.4,20.44,1337
20161001|2016-08-31 03:00,31,20.45,20.46,20.38,20.42,502
20161001|2016-08-31 03:30,31,20.42,20.45,20.41,20.45,238
20161001|2016-08-31 04:00,31,20.45,20.47,20.44,20.45,70
20161001|2016-08-31 04:30,31,20.44,20.46,20.42,20.44,72
20161001|2016-08-31 05:00,31,20.44,20.44,20.3,20.35,1647
20161001|2016-08-31 05:30,31,20.34,20.37,20.3,20.31,612
20161001|2016-08-31 06:00,31,20.31,20.41,20.31,20.41,360
20161001|2016-08-31 06:30,31,20.39,20.45,20.39,20.42,1242
20161001|2016-08-31 07:00,31,20.41,20.41,20.24,20.25,3574
20161001|2016-08-31 07:30,31,20.25,20.26,20.05,20.08,8232
20161001|2016-08-31 08:00,31,20.08,20.19,20.07,20.17,2157
20161001|2016-08-31 08:30,31,20.17,20.31,20.15,20.16,2153
20161001|2016-08-31 09:00,31,20.16,20.26,20.05,20.1,3133
20161001|2016-08-31 09:30,31,20.1,20.12,19.97,20.03,5574
20161001|2016-08-31 10:00,31,20.03,20.13,20.01,20.07,2258
20161001|2016-08-31 10:30,31,20.07,20.17,20.05,20.09,2033
20161001|2016-08-31 11:00,31,20.1,20.16,20.09,20.13,1255
20161001|2016-08-31 11:30,31,20.13,20.17,20,20.05,7079
20161001|2016-09-01 02:30,1,20.03,20.17,20.01,20.07,1127
20161001|2016-09-01 03:00,1,20.08,20.16,20.06,20.15,369
20161001|2016-09-01 03:30,1,20.15,20.2,20.13,20.14,792
20161001|2016-09-01 04:00,1,20.13,20.19,20.13,20.16,344
20161001|2016-09-01 04:30,1,20.16,20.19,20.14,20.18,198
20161001|2016-09-01 05:00,1,20.18,20.18,20.16,20.18,237
20161001|2016-09-01 05:30,1,20.17,20.19,20.14,20.17,308
20161001|2016-09-01 06:00,1,20.16,20.18,20,20.05,1503
20161001|2016-09-01 06:30,1,20.05,20.09,20.03,20.09,411
20161001|2016-09-01 07:00,1,20.09,20.15,19.94,19.94,4187
20161001|2016-09-01 07:30,1,19.95,19.95,19.85,19.94,6193
20161001|2016-09-01 08:00,1,19.93,20.01,19.86,19.87,2967
20161001|2016-09-01 08:30,1,19.87,19.93,19.81,19.82,4949
20161001|2016-09-01 09:00,1,19.81,19.85,19.75,19.76,6309
20161001|2016-09-01 09:30,1,19.77,19.8,19.63,19.65,6995
20161001|2016-09-01 10:00,1,19.65,19.66,19.53,19.65,7891
20161001|2016-09-01 10:30,1,19.64,19.65,19.56,19.6,2923
20161001|2016-09-01 11:00,1,19.59,19.65,19.59,19.62,1494
20161001|2016-09-01 11:30,1,19.62,19.65,19.56,19.63,5839
20161001|2016-09-01 12:00,1,19.63,19.63,19.63,19.63,1
20161001|2016-09-02 02:30,2,19.6,19.66,19.6,19.63,843
20161001|2016-09-02 03:00,2,19.63,19.67,19.63,19.66,254
20161001|2016-09-02 03:30,2,19.67,19.69,19.64,19.67,344
20161001|2016-09-02 04:00,2,19.68,19.73,19.68,19.73,550
20161001|2016-09-02 04:30,2,19.72,19.83,19.68,19.82,1742
20161001|2016-09-02 05:00,2,19.82,19.83,19.76,19.8,940
20161001|2016-09-02 05:30,2,19.8,19.84,19.8,19.83,888
20161001|2016-09-02 06:00,2,19.84,19.88,19.82,19.87,679
20161001|2016-09-02 06:30,2,19.87,20.05,19.87,20.03,3409
20161001|2016-09-02 07:00,2,20.04,20.28,20.04,20.15,9558
20161001|2016-09-02 07:30,2,20.15,20.44,20.11,20.14,7641
20161001|2016-09-02 08:00,2,20.15,20.2,20.08,20.19,1964
20161001|2016-09-02 08:30,2,20.19,20.29,20.09,20.28,2891
20161001|2016-09-02 09:00,2,20.28,20.29,20.13,20.17,2911
20161001|2016-09-02 09:30,2,20.18,20.25,20.1,20.23,2187
20161001|2016-09-02 10:00,2,20.23,20.24,20.15,20.23,1273
20161001|2016-09-02 10:30,2,20.23,20.25,20.17,20.21,1083
20161001|2016-09-02 11:00,2,20.22,20.26,20.09,20.13,1920
20161001|2016-09-02 11:30,2,20.14,20.26,20.04,20.25,5868
20161001|2016-09-02 12:00,2,20.24,20.24,20.24,20.24,1
20161001|2016-09-06 02:30,6,20.3,20.35,20.1,20.1,1807
20161001|2016-09-06 03:00,6,20.1,20.13,20.08,20.12,299
20161001|2016-09-06 03:30,6,20.13,20.14,20.09,20.12,262
20161001|2016-09-06 04:00,6,20.12,20.13,20.1,20.13,63
20161001|2016-09-06 04:30,6,20.13,20.16,20.13,20.15,143
20161001|2016-09-06 05:00,6,20.15,20.15,20.07,20.09,586
20161001|2016-09-06 05:30,6,20.09,20.13,20.08,20.12,92
20161001|2016-09-06 06:00,6,20.13,20.13,20.08,20.08,103
20161001|2016-09-06 06:30,6,20.09,20.09,20.07,20.08,136
20161001|2016-09-06 07:00,6,20.09,20.09,19.95,19.96,2898
20161001|2016-09-06 07:30,6,19.95,19.95,19.75,19.81,5457
20161001|2016-09-06 08:00,6,19.81,19.88,19.78,19.83,1657
20161001|2016-09-06 08:30,6,19.84,19.94,19.82,19.92,2804
20161001|2016-09-06 09:00,6,19.92,20.18,19.9,20.14,4188
20161001|2016-09-06 09:30,6,20.14,20.18,20.09,20.14,2036
20161001|2016-09-06 10:00,6,20.14,20.15,19.95,20.1,2179
20161001|2016-09-06 10:30,6,20.11,20.13,19.99,20.03,1459
20161001|2016-09-06 11:00,6,20.02,20.07,19.9,19.99,1734
20161001|2016-09-06 11:30,6,19.99,20.26,19.97,20.23,5986
20161001|2016-09-07 02:30,7,20.22,20.24,20.17,20.23,743
20161001|2016-09-07 03:00,7,20.23,20.25,20.2,20.22,357
20161001|2016-09-07 03:30,7,20.21,20.26,20.19,20.22,604
20161001|2016-09-07 04:00,7,20.22,20.24,20.21,20.22,93
20161001|2016-09-07 04:30,7,20.23,20.25,20.2,20.24,173
20161001|2016-09-07 05:00,7,20.25,20.3,20.23,20.24,853
20161001|2016-09-07 05:30,7,20.25,20.33,20.25,20.32,610
20161001|2016-09-07 06:00,7,20.32,20.32,20.3,20.31,116
20161001|2016-09-07 06:30,7,20.3,20.32,20.24,20.25,611
20161001|2016-09-07 07:00,7,20.24,20.46,20.23,20.44,5410
20161001|2016-09-07 07:30,7,20.44,20.53,20.42,20.5,4431
20161001|2016-09-07 08:00,7,20.49,20.53,20.37,20.37,1715
20161001|2016-09-07 08:30,7,20.37,20.41,20.28,20.32,1857
20161001|2016-09-07 09:00,7,20.31,20.34,20.26,20.32,1681
20161001|2016-09-07 09:30,7,20.32,20.33,20.19,20.21,3229
20161001|2016-09-07 10:00,7,20.2,20.22,20.07,20.09,2797
20161001|2016-09-07 10:30,7,20.09,20.19,19.99,20.16,3334
20161001|2016-09-07 11:00,7,20.17,20.29,20.12,20.28,1767
20161001|2016-09-07 11:30,7,20.29,20.35,20.21,20.23,3136
20161001|2016-09-08 02:30,8,20.24,20.27,20.18,20.22,868
20161001|2016-09-08 03:00,8,20.22,20.22,20.17,20.17,429
20161001|2016-09-08 03:30,8,20.18,20.2,20.13,20.18,1541
20161001|2016-09-08 04:00,8,20.18,20.19,20.17,20.18,247
20161001|2016-09-08 04:30,8,20.18,20.19,20.17,20.19,289
20161001|2016-09-08 05:00,8,20.18,20.19,20.01,20.07,1861
20161001|2016-09-08 05:30,8,20.07,20.08,20.05,20.08,212
20161001|2016-09-08 06:00,8,20.09,20.11,20.08,20.11,658
20161001|2016-09-08 06:30,8,20.11,20.26,20.11,20.22,1018
20161001|2016-09-08 07:00,8,20.23,20.24,20.09,20.15,1945
20161001|2016-09-08 07:30,8,20.16,20.17,20.06,20.08,1841
20161001|2016-09-08 08:00,8,20.08,20.1,20.04,20.07,1672
20161001|2016-09-08 08:30,8,20.07,20.14,20.05,20.06,1390
20161001|2016-09-08 09:00,8,20.06,20.09,20,20.01,3608
20161001|2016-09-08 09:30,8,20.01,20.13,19.96,20.12,4205
20161001|2016-09-08 10:00,8,20.13,20.23,20.11,20.17,2301
20161001|2016-09-08 10:30,8,20.17,20.17,20.09,20.15,1018
20161001|2016-09-08 11:00,8,20.16,20.19,20.12,20.17,977
20161001|2016-09-08 11:30,8,20.17,20.24,20.14,20.21,3229
20161001|2016-09-09 02:30,9,20.19,20.21,20.12,20.14,598
20161001|2016-09-09 03:00,9,20.14,20.18,20.1,20.11,570
20161001|2016-09-09 03:30,9,20.12,20.37,20.09,20.34,2088
20161001|2016-09-09 04:00,9,20.34,20.4,20.3,20.38,641
20161001|2016-09-09 04:30,9,20.38,20.38,20.32,20.37,235
20161001|2016-09-09 05:00,9,20.37,20.39,20.32,20.36,397
20161001|2016-09-09 05:30,9,20.35,20.36,20.32,20.33,263
20161001|2016-09-09 06:00,9,20.34,20.34,20.27,20.28,664
20161001|2016-09-09 06:30,9,20.28,20.31,20.27,20.29,439
20161001|2016-09-09 07:00,9,20.29,20.33,20.07,20.1,3352
20161001|2016-09-09 07:30,9,20.11,20.11,20.01,20.05,2247
20161001|2016-09-09 08:00,9,20.05,20.08,20.01,20.06,1451
20161001|2016-09-09 08:30,9,20.06,20.06,20,20.02,2741
20161001|2016-09-09 09:00,9,20.03,20.03,19.96,19.96,3222
20161001|2016-09-09 09:30,9,19.97,20.13,19.94,20.1,2185
20161001|2016-09-09 10:00,9,20.1,20.25,20.09,20.23,2586
20161001|2016-09-09 10:30,9,20.23,20.24,20.11,20.12,1776
20161001|2016-09-09 11:00,9,20.12,20.14,20.04,20.05,1839
20161001|2016-09-09 11:30,9,20.06,20.15,19.96,20.01,4857
20161001|2016-09-12 02:30,12,19.96,20.08,19.94,20.06,2399
20161001|2016-09-12 03:00,12,20.06,20.07,20.05,20.06,216
20161001|2016-09-12 03:30,12,20.05,20.1,20.05,20.1,306
20161001|2016-09-12 04:00,12,20.09,20.13,20.08,20.1,373
20161001|2016-09-12 04:30,12,20.11,20.13,20.1,20.1,53
20161001|2016-09-12 05:00,12,20.11,20.12,20.08,20.1,230
20161001|2016-09-12 05:30,12,20.09,20.13,20.09,20.09,276
20161001|2016-09-12 06:00,12,20.09,20.11,20.07,20.1,400
20161001|2016-09-12 06:30,12,20.09,20.12,20.03,20.08,788
20161001|2016-09-12 07:00,12,20.09,20.09,19.87,19.87,4848
20161001|2016-09-12 07:30,12,19.87,19.94,19.86,19.93,2016
20161001|2016-09-12 08:00,12,19.94,19.96,19.88,19.89,1327
20161001|2016-09-12 08:30,12,19.9,19.9,19.81,19.83,3938
20161001|2016-09-12 09:00,12,19.83,19.9,19.82,19.9,1793
20161001|2016-09-12 09:30,12,19.91,20.02,19.88,19.97,2025
20161001|2016-09-12 10:00,12,19.96,20.07,19.95,20.05,2373
20161001|2016-09-12 10:30,12,20.05,20.11,19.97,20.01,2473
20161001|2016-09-12 11:00,12,20.01,20.12,19.99,20.1,1511
20161001|2016-09-12 11:30,12,20.1,20.29,20.04,20.23,6949
20161001|2016-09-13 02:30,13,20.23,20.29,20.2,20.26,1555
20161001|2016-09-13 03:00,13,20.27,20.35,20.25,20.35,1164
20161001|2016-09-13 03:30,13,20.35,20.39,20.29,20.32,804
20161001|2016-09-13 04:00,13,20.32,20.35,20.31,20.35,405
20161001|2016-09-13 04:30,13,20.36,20.39,20.35,20.38,398
20161001|2016-09-13 05:00,13,20.38,20.39,20.25,20.29,924
20161001|2016-09-13 05:30,13,20.29,20.38,20.29,20.36,317
20161001|2016-09-13 06:00,13,20.36,20.4,20.33,20.36,655
20161001|2016-09-13 06:30,13,20.37,20.39,20.34,20.35,358
20161001|2016-09-13 07:00,13,20.34,20.4,20.31,20.39,2858
20161001|2016-09-13 07:30,13,20.39,20.58,20.38,20.54,7968
20161001|2016-09-13 08:00,13,20.54,20.54,20.42,20.42,2839
20161001|2016-09-13 08:30,13,20.42,20.46,20.37,20.38,2009
20161001|2016-09-13 09:00,13,20.39,20.51,20.34,20.37,2614
20161001|2016-09-13 09:30,13,20.36,20.45,20.26,20.34,3207
20161001|2016-09-13 10:00,13,20.35,20.43,20.32,20.43,2101
20161001|2016-09-13 10:30,13,20.44,20.44,20.35,20.41,1070
20161001|2016-09-13 11:00,13,20.41,20.44,20.34,20.41,1368
20161001|2016-09-13 11:30,13,20.42,20.46,20.32,20.38,5142
20161001|2016-09-14 02:30,14,20.44,20.45,20.33,20.4,990
20161001|2016-09-14 03:00,14,20.4,20.43,20.37,20.37,203
20161001|2016-09-14 03:30,14,20.37,20.39,20.35,20.38,124
20161001|2016-09-14 04:00,14,20.38,20.4,20.36,20.39,78
20161001|2016-09-14 04:30,14,20.38,20.41,20.33,20.4,285
20161001|2016-09-14 05:00,14,20.4,20.41,20.36,20.4,218
20161001|2016-09-14 05:30,14,20.39,20.4,20.34,20.37,386
20161001|2016-09-14 06:00,14,20.38,20.38,20.3,20.32,361
20161001|2016-09-14 06:30,14,20.32,20.42,20.3,20.38,444
20161001|2016-09-14 07:00,14,20.4,20.4,20.32,20.37,1277
20161001|2016-09-14 07:30,14,20.38,20.43,20.32,20.42,1328
20161001|2016-09-14 08:00,14,20.42,20.43,20.19,20.25,3874
20161001|2016-09-14 08:30,14,20.25,20.27,20.05,20.14,4849
20161001|2016-09-14 09:00,14,20.15,20.19,20.11,20.18,2358
20161001|2016-09-14 09:30,14,20.18,20.27,20.11,20.12,2259
20161001|2016-09-14 10:00,14,20.13,20.23,20.13,20.19,1206
20161001|2016-09-14 10:30,14,20.18,20.25,20.14,20.24,1028
20161001|2016-09-14 11:00,14,20.25,20.29,20.19,20.23,1307
20161001|2016-09-14 11:30,14,20.23,20.27,20.11,20.2,3744
20161001|2016-09-15 02:30,15,20.19,20.26,20.08,20.13,778
20161001|2016-09-15 03:00,15,20.14,20.15,20.13,20.13,40
20161001|2016-09-15 03:30,15,20.14,20.15,20.13,20.14,56
20161001|2016-09-15 04:00,15,20.15,20.15,20.12,20.13,40
20161001|2016-09-15 04:30,15,20.13,20.14,20.12,20.14,66
20161001|2016-09-15 05:00,15,20.14,20.14,20.13,20.14,14
20161001|2016-09-15 05:30,15,20.15,20.18,20.15,20.18,46
20161001|2016-09-15 06:00,15,20.17,20.19,20.17,20.17,140
20161001|2016-09-15 06:30,15,20.17,20.2,20.16,20.17,177
20161001|2016-09-15 07:00,15,20.16,20.48,20.15,20.4,3657
20161001|2016-09-15 07:30,15,20.42,20.63,20.39,20.42,5186
20161001|2016-09-15 08:00,15,20.41,20.47,20.23,20.38,3037
20161001|2016-09-15 08:30,15,20.37,20.42,20.24,20.29,1582
20161001|2016-09-15 09:00,15,20.3,20.47,20.28,20.46,2186
20161001|2016-09-15 09:30,15,20.46,20.47,20.3,20.33,2201
20161001|2016-09-15 10:00,15,20.33,20.44,20.32,20.4,1073
20161001|2016-09-15 10:30,15,20.4,20.42,20.3,20.32,1471
20161001|2016-09-15 11:00,15,20.31,20.38,20.31,20.35,1076
20161001|2016-09-15 11:30,15,20.35,20.53,20.3,20.51,7014
20161001|2016-09-16 02:30,16,20.54,20.54,20.45,20.45,891
20161001|2016-09-16 03:00,16,20.47,20.47,20.45,20.46,72
20161001|2016-09-16 03:30,16,20.46,20.47,20.46,20.47,234
20161001|2016-09-16 04:00,16,20.47,20.48,20.46,20.47,82
20161001|2016-09-16 04:30,16,20.48,20.62,20.46,20.58,730
20161001|2016-09-16 05:00,16,20.58,20.74,20.57,20.67,1177
20161001|2016-09-16 05:30,16,20.65,20.8,20.64,20.73,1228
20161001|2016-09-16 06:00,16,20.74,20.76,20.73,20.75,243
20161001|2016-09-16 06:30,16,20.75,20.86,20.73,20.85,734
20161001|2016-09-16 07:00,16,20.85,21.09,20.83,21.07,3047
20161001|2016-09-16 07:30,16,21.06,21.31,21.04,21.31,3002
20161001|2016-09-16 08:00,16,21.3,21.36,21.13,21.18,2762
20161001|2016-09-16 08:30,16,21.19,21.27,21.15,21.23,1208
20161001|2016-09-16 09:00,16,21.24,21.29,21.2,21.22,796
20161001|2016-09-16 09:30,16,21.21,21.51,21.21,21.47,1891
20161001|2016-09-16 10:00,16,21.48,21.56,21.4,21.55,2547
20161001|2016-09-16 10:30,16,21.55,21.79,21.53,21.77,2576
20161001|2016-09-16 11:00,16,21.78,22.18,21.76,22.13,2504
20161001|2016-09-16 11:30,16,22.15,22.2,21.68,21.68,3480
20161001|2016-09-19 02:30,19,21.64,21.81,21.64,21.73,1896
20161001|2016-09-19 03:00,19,21.72,21.74,21.69,21.73,265
20161001|2016-09-19 03:30,19,21.73,21.91,21.72,21.88,690
20161001|2016-09-19 04:00,19,21.87,22.02,21.83,22,706
20161001|2016-09-19 04:30,19,22.01,22.01,21.98,21.99,482
20161001|2016-09-19 05:00,19,21.99,22,21.87,21.89,173
20161001|2016-09-19 05:30,19,21.9,21.91,21.84,21.86,130
20161001|2016-09-19 06:00,19,21.86,21.9,21.85,21.9,282
20161001|2016-09-19 06:30,19,21.9,21.91,21.85,21.86,497
20161001|2016-09-19 07:00,19,21.85,21.9,21.78,21.8,1369
20161001|2016-09-19 07:30,19,21.79,22.18,21.77,22.16,2237
20161001|2016-09-19 08:00,19,22.16,22.29,22.08,22.23,2041
20161001|2016-09-19 08:30,19,22.2,22.23,22.1,22.14,875
20161001|2016-09-19 09:00,19,22.14,22.21,22.03,22.14,1066
20161001|2016-09-19 09:30,19,22.14,22.17,22.04,22.1,775
20161001|2016-09-19 10:00,19,22.09,22.17,22.08,22.14,315
20161001|2016-09-19 10:30,19,22.11,22.19,22.08,22.18,444
20161001|2016-09-19 11:00,19,22.15,22.25,22.15,22.2,325
20161001|2016-09-19 11:30,19,22.21,22.29,22.05,22.07,1719
20161001|2016-09-20 02:30,20,22.07,22.12,21.97,22.06,650
20161001|2016-09-20 03:00,20,22.05,22.16,22.05,22.14,240
20161001|2016-09-20 03:30,20,22.15,22.17,22.08,22.11,85
20161001|2016-09-20 04:00,20,22.11,22.15,22.1,22.12,30
20161001|2016-09-20 04:30,20,22.12,22.2,22.12,22.2,56
20161001|2016-09-20 05:00,20,22.2,22.27,22.2,22.26,134
20161001|2016-09-20 05:30,20,22.24,22.29,22.2,22.22,257
20161001|2016-09-20 06:00,20,22.22,22.22,22.09,22.15,101
20161001|2016-09-20 06:30,20,22.15,22.18,22.11,22.14,251
20161001|2016-09-20 07:00,20,22.16,22.19,22.05,22.13,681
20161001|2016-09-20 07:30,20,22.14,22.2,21.95,21.97,1323
20161001|2016-09-20 08:00,20,21.96,22.06,21.81,21.83,1995
20161001|2016-09-20 08:30,20,21.84,21.98,21.84,21.93,722
20161001|2016-09-20 09:00,20,21.95,22.1,21.91,21.94,808
20161001|2016-09-20 09:30,20,21.94,22.01,21.91,21.99,619
20161001|2016-09-20 10:00,20,21.99,22.14,21.95,22.05,726
20161001|2016-09-20 10:30,20,22.05,22.1,22,22,195
20161001|2016-09-20 11:00,20,22.01,22.09,21.96,22.03,207
20161001|2016-09-20 11:30,20,22.03,22.17,22.03,22.15,1201
20161001|2016-09-21 02:30,21,22.25,22.26,22.18,22.22,247
20161001|2016-09-21 03:00,21,22.24,22.25,22.22,22.23,75
20161001|2016-09-21 03:30,21,22.24,22.27,22.24,22.24,195
20161001|2016-09-21 04:00,21,22.24,22.25,22.22,22.23,121
20161001|2016-09-21 04:30,21,22.25,22.25,22.2,22.2,266
20161001|2016-09-21 05:00,21,22.22,22.23,22.2,22.2,111
20161001|2016-09-21 05:30,21,22.21,22.22,22.16,22.17,184
20161001|2016-09-21 06:00,21,22.18,22.2,22.15,22.19,194
20161001|2016-09-21 06:30,21,22.19,22.19,22.14,22.16,206
20161001|2016-09-21 07:00,21,22.17,22.26,22.13,22.17,372
20161001|2016-09-21 07:30,21,22.18,22.23,22.13,22.2,425
20161001|2016-09-21 08:00,21,22.21,22.28,22.07,22.14,682
20161001|2016-09-21 08:30,21,22.15,22.21,22.11,22.15,199
20161001|2016-09-21 09:00,21,22.16,22.19,22.02,22.05,274
20161001|2016-09-21 09:30,21,22.07,22.13,21.92,21.94,1376
20161001|2016-09-21 10:00,21,21.94,22.07,21.94,22.07,202
20161001|2016-09-21 10:30,21,22.06,22.13,22.04,22.05,301
20161001|2016-09-21 11:00,21,22.05,22.1,22.01,22.08,166
20161001|2016-09-21 11:30,21,22.08,22.22,22.07,22.1,776
20161001|2016-09-22 02:30,22,22.3,22.76,22.26,22.64,2834
20161001|2016-09-22 03:00,22,22.65,22.78,22.64,22.78,395
20161001|2016-09-22 03:30,22,22.78,23.1,22.76,23.07,2294
20161001|2016-09-22 04:00,22,23.07,23.45,23,23.12,2403
20161001|2016-09-22 04:30,22,23.1,23.17,23.02,23.14,393
20161001|2016-09-22 05:00,22,23.18,23.21,23.13,23.16,216
20161001|2016-09-22 05:30,22,23.16,23.21,23.14,23.16,564
20161001|2016-09-22 06:00,22,23.16,23.17,23.06,23.1,378
20161001|2016-09-22 06:30,22,23.12,23.12,23.04,23.11,394
20161001|2016-09-22 07:00,22,23.09,23.11,22.86,22.98,1102
20161001|2016-09-22 07:30,22,22.97,23.05,22.9,23.04,630
20161001|2016-09-22 08:00,22,23.03,23.12,23,23.03,437
20161001|2016-09-22 08:30,22,23.05,23.07,22.82,22.85,1018
20161001|2016-09-22 09:00,22,22.85,22.99,22.83,22.94,601
20161001|2016-09-22 09:30,22,22.97,22.98,22.9,22.92,412
20161001|2016-09-22 10:00,22,22.92,22.96,22.62,22.7,894
20161001|2016-09-22 10:30,22,22.72,22.92,22.63,22.63,584
20161001|2016-09-22 11:00,22,22.62,22.67,22.38,22.46,1072
20161001|2016-09-22 11:30,22,22.46,22.47,22.03,22.06,2102
20161001|2016-09-23 02:30,23,22.14,22.17,21.76,21.77,1869
20161001|2016-09-23 03:00,23,21.8,21.88,21.77,21.85,510
20161001|2016-09-23 03:30,23,21.85,22.02,21.85,21.94,289
20161001|2016-09-23 04:00,23,21.95,21.96,21.93,21.95,56
20161001|2016-09-23 04:30,23,21.95,21.95,21.89,21.92,207
20161001|2016-09-23 05:00,23,21.9,21.9,21.86,21.86,167
20161001|2016-09-23 05:30,23,21.85,21.87,21.82,21.83,421
20161001|2016-09-23 06:00,23,21.85,21.93,21.83,21.92,169
20161001|2016-09-23 06:30,23,21.93,21.96,21.92,21.94,91
20161001|2016-09-23 07:00,23,21.93,22.2,21.88,22.15,653
20161001|2016-09-23 07:30,23,22.13,22.37,22.12,22.36,355
20161001|2016-09-23 08:00,23,22.35,22.36,22.21,22.23,405
20161001|2016-09-23 08:30,23,22.23,22.26,22.07,22.09,396
20161001|2016-09-23 09:00,23,22.11,22.22,21.98,22,547
20161001|2016-09-23 09:30,23,22.01,22.17,21.99,22.07,331
20161001|2016-09-23 10:00,23,22.06,22.09,22.01,22.06,215
20161001|2016-09-23 10:30,23,22.06,22.12,22.01,22.08,188
20161001|2016-09-23 11:00,23,22.1,22.26,22.1,22.1,644
20161001|2016-09-23 11:30,23,22.13,22.23,22.03,22.16,1242
20161001|2016-09-26 02:30,26,22.1,22.18,22.03,22.04,355
20161001|2016-09-26 03:00,26,22.06,22.15,22.04,22.15,184
20161001|2016-09-26 03:30,26,22.17,22.17,22.08,22.17,56
20161001|2016-09-26 04:00,26,22.17,22.2,22.07,22.11,312
20161001|2016-09-26 04:30,26,22.11,22.13,22.09,22.12,128
20161001|2016-09-26 05:00,26,22.12,22.15,22.09,22.1,134
20161001|2016-09-26 05:30,26,22.1,22.12,22.1,22.11,55
20161001|2016-09-26 06:00,26,22.1,22.15,22.1,22.15,56
20161001|2016-09-26 06:30,26,22.15,22.2,22.13,22.15,89
20161001|2016-09-26 07:00,26,22.17,22.18,22,22.02,770
20161001|2016-09-26 07:30,26,22.03,22.17,22.02,22.16,369
20161001|2016-09-26 08:00,26,22.16,22.26,22.04,22.08,348
20161001|2016-09-26 08:30,26,22.07,22.15,22.05,22.15,237
20161001|2016-09-26 09:00,26,22.16,22.22,22.09,22.2,442
20161001|2016-09-26 09:30,26,22.2,22.42,22.19,22.36,897
20161001|2016-09-26 10:00,26,22.37,22.6,22.33,22.52,1281
20161001|2016-09-26 10:30,26,22.5,22.53,22.36,22.52,877
20161001|2016-09-26 11:00,26,22.53,22.59,22.49,22.56,361
20161001|2016-09-26 11:30,26,22.56,22.58,22.48,22.54,945
20161001|2016-09-27 02:30,27,22.64,22.83,22.57,22.81,338
20161001|2016-09-27 03:00,27,22.81,22.81,22.74,22.77,187
20161001|2016-09-27 03:30,27,22.78,22.9,22.78,22.89,51
20161001|2016-09-27 04:00,27,22.9,23.03,22.84,23,311
20161001|2016-09-27 04:30,27,23.02,23.02,22.96,22.96,59
20161001|2016-09-27 05:00,27,22.98,22.98,22.88,22.92,173
20161001|2016-09-27 05:30,27,22.88,22.96,22.82,22.95,328
20161001|2016-09-27 06:00,27,22.97,23.01,22.92,22.94,70
20161001|2016-09-27 06:30,27,22.95,22.95,22.83,22.83,118
20161001|2016-09-27 07:00,27,22.85,22.89,22.55,22.62,295
20161001|2016-09-27 07:30,27,22.59,22.71,22.37,22.61,266
20161001|2016-09-27 08:00,27,22.59,22.59,22.45,22.53,395
20161001|2016-09-27 08:30,27,22.49,22.55,22.48,22.53,117
20161001|2016-09-27 09:00,27,22.54,22.54,22.45,22.5,144
20161001|2016-09-27 09:30,27,22.49,22.67,22.49,22.64,316
20161001|2016-09-27 10:00,27,22.64,22.92,22.63,22.8,343
20161001|2016-09-27 10:30,27,22.82,22.92,22.82,22.87,203
20161001|2016-09-27 11:00,27,22.88,23.02,22.86,23,364
20161001|2016-09-27 11:30,27,22.99,23.12,22.96,23,440
20161001|2016-09-28 02:30,28,23.2,23.2,23.02,23.09,337
20161001|2016-09-28 03:00,28,23.06,23.12,23.06,23.07,10
20161001|2016-09-28 03:30,28,23.09,23.09,23.02,23.03,14
20161001|2016-09-28 04:00,28,23.05,23.08,23.03,23.03,84
20161001|2016-09-28 04:30,28,23.05,23.09,23.05,23.09,4
20161001|2016-09-28 05:00,28,23.06,23.09,22.95,23.01,25
20161001|2016-09-28 05:30,28,23.03,23.1,23.03,23.1,9
20161001|2016-09-28 06:00,28,23.11,23.19,23.11,23.13,135
20161001|2016-09-28 06:30,28,23.1,23.11,23,23.07,225
20161001|2016-09-28 07:00,28,23.06,23.15,23,23.07,351
20161001|2016-09-28 07:30,28,23,23.09,23,23.05,357
20161001|2016-09-28 08:00,28,23.07,23.07,22.97,23.03,340
20161001|2016-09-28 08:30,28,23.02,23.22,22.99,23.19,208
20161001|2016-09-28 09:00,28,23.18,23.35,23.13,23.19,368
20161001|2016-09-28 09:30,28,23.21,23.3,23.19,23.2,260
20161001|2016-09-28 10:00,28,23.2,23.2,23.03,23.11,203
20161001|2016-09-28 10:30,28,23.15,23.21,23.12,23.12,128
20161001|2016-09-28 11:00,28,23.12,23.27,23.12,23.27,74
20161001|2016-09-28 11:30,28,23.27,23.36,23.18,23.32,353
20161001|2016-09-29 02:30,29,23.29,23.45,23.29,23.42,165
20161001|2016-09-29 03:00,29,23.5,23.6,23.47,23.51,248
20161001|2016-09-29 03:30,29,23.5,23.5,23.47,23.47,32
20161001|2016-09-29 04:00,29,23.51,23.51,23.43,23.47,31
20161001|2016-09-29 04:30,29,23.46,23.51,23.46,23.49,6
20161001|2016-09-29 05:00,29,23.51,23.51,23.49,23.49,22
20161001|2016-09-29 05:30,29,23.51,23.53,23.5,23.52,49
20161001|2016-09-29 06:00,29,23.53,23.55,23.52,23.53,156
20161001|2016-09-29 06:30,29,23.55,23.55,23.48,23.48,36
20161001|2016-09-29 07:00,29,23.48,23.53,23.39,23.45,162
20161001|2016-09-29 07:30,29,23.44,23.51,23.24,23.24,137
20161001|2016-09-29 08:00,29,23.21,23.24,22.99,23.15,157
20161001|2016-09-29 08:30,29,23.16,23.29,23.15,23.29,96
20161001|2016-09-29 09:00,29,23.23,23.24,23.2,23.22,132
20161001|2016-09-29 09:30,29,23.28,23.28,23.17,23.24,21
20161001|2016-09-29 10:00,29,23.21,23.21,23.06,23.17,22
20161001|2016-09-29 10:30,29,23.12,23.16,23.1,23.11,91
20161001|2016-09-29 11:00,29,23.08,23.14,22.99,23.05,155
20161001|2016-09-29 11:30,29,23.01,23.01,22.68,22.83,204
20161001|2016-09-30 02:30,30,22.8,22.81,22.8,22.81,11
20161001|2016-09-30 03:00,30,22.7,22.7,22.49,22.57,5
20161001|2016-09-30 04:30,30,22.59,22.59,22.59,22.59,5
20161001|2016-09-30 06:00,30,22.75,22.77,22.75,22.77,3
20161001|2016-09-30 06:30,30,22.84,22.85,22.8,22.8,6
20161001|2016-09-30 07:00,30,22.8,22.93,22.8,22.85,23
20161001|2016-09-30 07:30,30,22.75,22.85,22.75,22.85,37
20161001|2016-09-30 08:30,30,22.8,22.8,22.8,22.8,1
20161001|2016-09-30 09:00,30,22.71,22.71,22.56,22.56,3
20161001|2016-09-30 09:30,30,22.57,22.64,22.57,22.64,21
20161001|2016-09-30 10:00,30,22.61,22.63,22.57,22.58,14
20161001|2016-09-30 10:30,30,22.65,22.65,22.64,22.64,3
20161001|2016-09-30 11:00,30,22.7,22.85,22.7,22.85,21
20161001|2016-09-30 11:30,30,23.11,23.11,22.55,22.56,18
20170301|2016-02-08 02:30,8,13.85,13.91,13.85,13.87,52
20170301|2016-02-08 03:30,8,13.92,13.92,13.91,13.91,6
20170301|2016-02-08 04:00,8,13.93,13.93,13.93,13.93,32
20170301|2016-02-08 04:30,8,13.89,13.9,13.88,13.88,33
20170301|2016-02-08 05:00,8,13.89,13.9,13.89,13.9,3
20170301|2016-02-08 05:30,8,13.88,13.88,13.85,13.87,54
20170301|2016-02-08 06:00,8,13.87,13.87,13.87,13.87,33
20170301|2016-02-08 06:30,8,13.87,13.89,13.83,13.83,134
20170301|2016-02-08 07:00,8,13.83,13.92,13.83,13.87,97
20170301|2016-02-08 07:30,8,13.81,13.84,13.81,13.84,11
20170301|2016-02-08 08:00,8,13.89,13.93,13.86,13.93,10
20170301|2016-02-08 08:30,8,13.91,13.92,13.87,13.87,62
20170301|2016-02-08 09:00,8,13.89,13.92,13.86,13.92,107
20170301|2016-02-08 09:30,8,13.93,13.98,13.93,13.95,92
20170301|2016-02-08 10:00,8,13.96,13.97,13.95,13.95,124
20170301|2016-02-08 10:30,8,13.93,14,13.93,14,53
20170301|2016-02-08 11:00,8,14.04,14.07,14.01,14.03,173
20170301|2016-02-08 11:30,8,14.04,14.13,14.01,14.13,1165
20170301|2016-02-09 02:30,9,14.11,14.14,14.1,14.1,26
20170301|2016-02-09 06:00,9,14.06,14.06,14.06,14.06,15
20170301|2016-02-09 06:30,9,14.05,14.07,14.05,14.07,22
20170301|2016-02-09 07:00,9,14.07,14.12,14.07,14.12,43
20170301|2016-02-09 07:30,9,14.08,14.12,14.08,14.12,36
20170301|2016-02-09 08:00,9,14.02,14.04,14.02,14.04,77
20170301|2016-02-09 08:30,9,14.06,14.15,14.06,14.15,36
20170301|2016-02-09 09:00,9,14.18,14.2,14.11,14.11,94
20170301|2016-02-09 09:30,9,14.1,14.13,14.1,14.12,65
20170301|2016-02-09 10:00,9,14.12,14.13,14.1,14.12,26
20170301|2016-02-09 10:30,9,14.07,14.08,14.07,14.08,32
20170301|2016-02-09 11:00,9,14.08,14.17,14.07,14.16,91
20170301|2016-02-09 11:30,9,14.16,14.18,14.11,14.11,373
20170301|2016-02-10 02:30,10,14.1,14.1,14.08,14.09,27
20170301|2016-02-10 04:00,10,14.06,14.06,14.06,14.06,1
20170301|2016-02-10 04:30,10,14.09,14.09,14.09,14.09,5
20170301|2016-02-10 05:00,10,14.09,14.09,14.09,14.09,5
20170301|2016-02-10 06:30,10,14.09,14.1,14.08,14.08,3
20170301|2016-02-10 07:00,10,14.03,14.09,14,14.03,99
20170301|2016-02-10 07:30,10,14.06,14.07,14.06,14.07,3
20170301|2016-02-10 08:00,10,14.08,14.08,14.08,14.08,20
20170301|2016-02-10 08:30,10,14.09,14.11,14.09,14.11,20
20170301|2016-02-10 09:00,10,14.08,14.1,14.08,14.09,46
20170301|2016-02-10 09:30,10,14.1,14.1,14.05,14.07,50
20170301|2016-02-10 10:00,10,14.08,14.08,14.08,14.08,7
20170301|2016-02-10 10:30,10,14.11,14.14,14.11,14.14,11
20170301|2016-02-10 11:00,10,14.13,14.17,14.13,14.17,79
20170301|2016-02-10 11:30,10,14.19,14.2,14.13,14.15,200
20170301|2016-02-11 02:30,11,14.17,14.2,14.14,14.14,26
20170301|2016-02-11 03:00,11,14.12,14.12,14.06,14.06,7
20170301|2016-02-11 05:30,11,14.11,14.11,14.11,14.11,2
20170301|2016-02-11 06:00,11,14.1,14.1,14.09,14.09,2
20170301|2016-02-11 06:30,11,14.1,14.1,14.1,14.1,2
20170301|2016-02-11 07:00,11,14.04,14.04,14.04,14.04,5
20170301|2016-02-11 07:30,11,14.01,14.01,13.93,13.93,14
20170301|2016-02-11 08:00,11,13.96,13.96,13.86,13.86,45
20170301|2016-02-11 08:30,11,13.9,13.97,13.86,13.96,98
20170301|2016-02-11 09:00,11,13.91,13.96,13.9,13.9,32
20170301|2016-02-11 09:30,11,13.87,13.89,13.87,13.88,29
20170301|2016-02-11 10:00,11,13.88,13.89,13.85,13.86,26
20170301|2016-02-11 10:30,11,13.88,13.91,13.88,13.91,7
20170301|2016-02-11 11:00,11,13.9,13.9,13.88,13.88,30
20170301|2016-02-11 11:30,11,13.89,13.92,13.83,13.89,677
20170301|2016-02-12 02:30,12,13.84,13.91,13.83,13.84,173
20170301|2016-02-12 03:30,12,13.92,13.94,13.92,13.94,2
20170301|2016-02-12 04:00,12,13.9,13.9,13.83,13.88,44
20170301|2016-02-12 04:30,12,13.86,13.86,13.84,13.86,38
20170301|2016-02-12 05:00,12,13.85,13.85,13.82,13.83,41
20170301|2016-02-12 05:30,12,13.83,13.84,13.82,13.82,13
20170301|2016-02-12 06:00,12,13.82,13.84,13.82,13.84,5
20170301|2016-02-12 06:30,12,13.86,13.88,13.86,13.86,9
20170301|2016-02-12 07:00,12,13.87,13.9,13.83,13.9,12
20170301|2016-02-12 07:30,12,13.91,13.98,13.91,13.92,38
20170301|2016-02-12 08:00,12,13.95,13.96,13.9,13.9,43
20170301|2016-02-12 08:30,12,13.88,13.93,13.88,13.9,10
20170301|2016-02-12 09:00,12,13.89,13.93,13.88,13.93,28
20170301|2016-02-12 09:30,12,13.93,13.93,13.88,13.88,33
20170301|2016-02-12 10:00,12,13.9,13.93,13.89,13.93,62
20170301|2016-02-12 10:30,12,13.93,13.94,13.91,13.93,56
20170301|2016-02-12 11:00,12,13.93,13.95,13.92,13.92,36
20170301|2016-02-12 11:30,12,13.94,13.95,13.86,13.86,265
20170301|2016-02-16 02:30,16,13.91,14.1,13.91,14.05,109
20170301|2016-02-16 03:00,16,14.04,14.06,14.04,14.05,18
20170301|2016-02-16 03:30,16,14.05,14.07,14.05,14.07,18
20170301|2016-02-16 04:00,16,14.06,14.08,14.04,14.06,78
20170301|2016-02-16 04:30,16,14.06,14.07,14.05,14.06,50
20170301|2016-02-16 05:00,16,14.05,14.05,14.04,14.04,10
20170301|2016-02-16 05:30,16,14.05,14.06,14.05,14.06,25
20170301|2016-02-16 06:00,16,14.05,14.05,14.04,14.04,69
20170301|2016-02-16 06:30,16,14.04,14.04,14.04,14.04,53
20170301|2016-02-16 07:00,16,14.09,14.09,13.97,14.02,560
20170301|2016-02-16 07:30,16,14.02,14.08,13.99,13.99,190
20170301|2016-02-16 08:00,16,13.96,13.96,13.92,13.94,20
20170301|2016-02-16 08:30,16,13.95,13.99,13.87,13.89,108
20170301|2016-02-16 09:00,16,13.89,13.9,13.86,13.86,34
20170301|2016-02-16 09:30,16,13.86,13.88,13.84,13.84,74
20170301|2016-02-16 10:00,16,13.85,13.88,13.77,13.79,179
20170301|2016-02-16 10:30,16,13.79,13.8,13.78,13.8,376
20170301|2016-02-16 11:00,16,13.83,13.9,13.82,13.9,17
20170301|2016-02-16 11:30,16,13.91,13.98,13.89,13.98,124
20170301|2016-02-17 02:30,17,13.97,13.98,13.95,13.95,34
20170301|2016-02-17 03:00,17,13.89,13.89,13.89,13.89,3
20170301|2016-02-17 03:30,17,13.86,13.86,13.86,13.86,3
20170301|2016-02-17 04:30,17,13.88,13.89,13.87,13.87,34
20170301|2016-02-17 05:00,17,13.84,13.84,13.81,13.82,12
20170301|2016-02-17 05:30,17,13.82,13.82,13.81,13.81,16
20170301|2016-02-17 06:00,17,13.79,13.82,13.78,13.82,18
20170301|2016-02-17 06:30,17,13.85,13.85,13.82,13.84,133
20170301|2016-02-17 07:00,17,13.85,13.88,13.82,13.84,209
20170301|2016-02-17 07:30,17,13.83,13.83,13.8,13.8,49
20170301|2016-02-17 08:00,17,13.79,13.79,13.77,13.77,59
20170301|2016-02-17 08:30,17,13.77,13.82,13.77,13.81,25
20170301|2016-02-17 09:30,17,13.87,13.91,13.83,13.89,44
20170301|2016-02-17 10:00,17,13.9,13.92,13.88,13.9,42
20170301|2016-02-17 10:30,17,13.9,13.94,13.86,13.86,64
20170301|2016-02-17 11:00,17,13.89,13.91,13.88,13.89,34
20170301|2016-02-17 11:30,17,13.88,13.89,13.84,13.84,200
20170301|2016-02-18 02:30,18,13.89,13.9,13.88,13.9,25
20170301|2016-02-18 03:00,18,13.87,13.87,13.87,13.87,2
20170301|2016-02-18 03:30,18,13.84,13.85,13.84,13.85,2
20170301|2016-02-18 04:00,18,13.87,13.88,13.87,13.88,10
20170301|2016-02-18 05:00,18,13.85,13.85,13.85,13.85,5
20170301|2016-02-18 05:30,18,13.85,13.85,13.85,13.85,3
20170301|2016-02-18 06:00,18,13.85,13.87,13.85,13.87,117
20170301|2016-02-18 06:30,18,13.85,13.87,13.85,13.86,9
20170301|2016-02-18 07:00,18,13.84,13.84,13.8,13.82,11
20170301|2016-02-18 07:30,18,13.82,13.83,13.78,13.81,39
20170301|2016-02-18 08:00,18,13.83,13.84,13.82,13.83,35
20170301|2016-02-18 08:30,18,13.84,13.84,13.81,13.81,30
20170301|2016-02-18 09:00,18,13.8,13.8,13.79,13.79,23
20170301|2016-02-18 09:30,18,13.79,13.81,13.66,13.68,241
20170301|2016-02-18 10:00,18,13.67,13.67,13.61,13.62,340
20170301|2016-02-18 10:30,18,13.63,13.67,13.63,13.64,87
20170301|2016-02-18 11:00,18,13.65,13.67,13.63,13.63,293
20170301|2016-02-18 11:30,18,13.63,13.71,13.62,13.63,510
20170301|2016-02-19 02:30,19,13.62,13.66,13.62,13.64,18
20170301|2016-02-19 03:00,19,13.61,13.62,13.61,13.62,6
20170301|2016-02-19 03:30,19,13.61,13.61,13.6,13.6,17
20170301|2016-02-19 04:00,19,13.62,13.62,13.6,13.6,22
20170301|2016-02-19 04:30,19,13.6,13.61,13.58,13.59,26
20170301|2016-02-19 05:00,19,13.6,13.61,13.58,13.61,30
20170301|2016-02-19 05:30,19,13.61,13.62,13.57,13.58,96
20170301|2016-02-19 06:00,19,13.59,13.59,13.58,13.59,22
20170301|2016-02-19 06:30,19,13.58,13.58,13.56,13.57,54
20170301|2016-02-19 07:00,19,13.57,13.57,13.54,13.54,81
20170301|2016-02-19 07:30,19,13.55,13.56,13.51,13.53,142
20170301|2016-02-19 08:00,19,13.52,13.56,13.51,13.56,193
20170301|2016-02-19 08:30,19,13.55,13.55,13.51,13.55,167
20170301|2016-02-19 09:00,19,13.55,13.57,13.51,13.51,146
20170301|2016-02-19 09:30,19,13.5,13.53,13.5,13.51,313
20170301|2016-02-19 10:00,19,13.5,13.5,13.48,13.5,486
20170301|2016-02-19 10:30,19,13.49,13.52,13.49,13.5,62
20170301|2016-02-19 11:00,19,13.5,13.51,13.5,13.5,166
20170301|2016-02-19 11:30,19,13.49,13.59,13.49,13.57,317
20170301|2016-02-22 02:30,22,13.59,13.61,13.55,13.61,32
20170301|2016-02-22 03:00,22,13.61,13.62,13.6,13.62,29
20170301|2016-02-22 03:30,22,13.61,13.65,13.61,13.65,7
20170301|2016-02-22 04:00,22,13.64,13.64,13.64,13.64,2
20170301|2016-02-22 05:00,22,13.62,13.62,13.62,13.62,2
20170301|2016-02-22 05:30,22,13.61,13.63,13.6,13.63,13
20170301|2016-02-22 06:00,22,13.64,13.64,13.59,13.63,279
20170301|2016-02-22 06:30,22,13.62,13.66,13.61,13.63,74
20170301|2016-02-22 07:00,22,13.62,13.65,13.58,13.61,182
20170301|2016-02-22 07:30,22,13.6,13.63,13.6,13.6,173
20170301|2016-02-22 08:00,22,13.6,13.61,13.58,13.6,17
20170301|2016-02-22 08:30,22,13.59,13.64,13.59,13.6,67
20170301|2016-02-22 09:00,22,13.59,13.65,13.59,13.63,98
20170301|2016-02-22 09:30,22,13.63,13.63,13.59,13.61,59
20170301|2016-02-22 10:00,22,13.6,13.64,13.6,13.64,30
20170301|2016-02-22 10:30,22,13.61,13.62,13.56,13.57,143
20170301|2016-02-22 11:00,22,13.53,13.55,13.52,13.52,122
20170301|2016-02-22 11:30,22,13.51,13.72,13.51,13.72,973
20170301|2016-02-23 02:30,23,13.74,13.78,13.68,13.77,63
20170301|2016-02-23 03:00,23,13.8,13.86,13.75,13.83,32
20170301|2016-02-23 03:30,23,13.84,13.89,13.82,13.83,51
20170301|2016-02-23 04:00,23,13.84,13.84,13.77,13.79,137
20170301|2016-02-23 04:30,23,13.84,13.85,13.84,13.85,58
20170301|2016-02-23 05:30,23,13.88,13.93,13.88,13.92,17
20170301|2016-02-23 06:00,23,13.93,13.93,13.87,13.87,81
20170301|2016-02-23 06:30,23,13.9,13.93,13.9,13.93,47
20170301|2016-02-23 07:00,23,13.9,14.26,13.88,14.2,449
20170301|2016-02-23 07:30,23,14.2,14.28,14.1,14.12,363
20170301|2016-02-23 08:00,23,14.14,14.2,14.14,14.19,120
20170301|2016-02-23 08:30,23,14.16,14.17,14.09,14.11,43
20170301|2016-02-23 09:00,23,14.11,14.14,14.1,14.11,10
20170301|2016-02-23 09:30,23,14.11,14.15,14.1,14.15,59
20170301|2016-02-23 10:00,23,14.14,14.19,14.14,14.17,146
20170301|2016-02-23 10:30,23,14.2,14.25,14.2,14.24,45
20170301|2016-02-23 11:00,23,14.25,14.25,14.24,14.24,11
20170301|2016-02-23 11:30,23,14.27,14.45,14.24,14.33,1028
20170301|2016-02-24 02:30,24,14.34,14.4,14.32,14.33,51
20170301|2016-02-24 03:00,24,14.34,14.34,14.29,14.3,45
20170301|2016-02-24 03:30,24,14.29,14.29,14.28,14.28,22
20170301|2016-02-24 04:00,24,14.28,14.28,14.26,14.26,12
20170301|2016-02-24 04:30,24,14.27,14.27,14.25,14.26,43
20170301|2016-02-24 05:00,24,14.25,14.27,14.23,14.27,95
20170301|2016-02-24 05:30,24,14.25,14.26,14.25,14.25,15
20170301|2016-02-24 06:00,24,14.24,14.24,14.19,14.19,74
20170301|2016-02-24 06:30,24,14.2,14.2,14.19,14.2,83
20170301|2016-02-24 07:00,24,14.16,14.18,14.13,14.14,170
20170301|2016-02-24 07:30,24,14.14,14.2,14.14,14.2,19
20170301|2016-02-24 08:00,24,14.19,14.29,14.19,14.28,142
20170301|2016-02-24 08:30,24,14.28,14.38,14.28,14.37,174
20170301|2016-02-24 09:00,24,14.37,14.39,14.3,14.3,98
20170301|2016-02-24 09:30,24,14.34,14.41,14.33,14.41,174
20170301|2016-02-24 10:00,24,14.41,14.42,14.37,14.39,367
20170301|2016-02-24 10:30,24,14.4,14.45,14.37,14.44,569
20170301|2016-02-24 11:00,24,14.44,14.48,14.33,14.35,58
20170301|2016-02-24 11:30,24,14.37,14.44,14.37,14.38,206
20170301|2016-02-25 02:30,25,14.42,14.42,14.27,14.29,118
20170301|2016-02-25 03:00,25,14.28,14.29,14.28,14.29,7
20170301|2016-02-25 03:30,25,14.28,14.29,14.28,14.29,53
20170301|2016-02-25 04:00,25,14.26,14.26,14.26,14.26,1
20170301|2016-02-25 04:30,25,14.26,14.26,14.26,14.26,100
20170301|2016-02-25 05:00,25,14.27,14.3,14.27,14.3,7
20170301|2016-02-25 05:30,25,14.3,14.3,14.3,14.3,48
20170301|2016-02-25 07:00,25,14.31,14.42,14.31,14.42,137
20170301|2016-02-25 07:30,25,14.4,14.4,14.4,14.4,3
20170301|2016-02-25 08:00,25,14.41,14.5,14.41,14.5,81
20170301|2016-02-25 08:30,25,14.51,14.52,14.5,14.5,52
20170301|2016-02-25 09:00,25,14.48,14.53,14.48,14.5,33
20170301|2016-02-25 09:30,25,14.53,14.53,14.53,14.53,15
20170301|2016-02-25 10:00,25,14.52,14.56,14.51,14.56,23
20170301|2016-02-25 10:30,25,14.55,14.63,14.54,14.62,186
20170301|2016-02-25 11:00,25,14.62,14.65,14.59,14.59,113
20170301|2016-02-25 11:30,25,14.6,14.65,14.59,14.64,415
20170301|2016-02-26 02:30,26,14.67,14.67,14.61,14.66,53
20170301|2016-02-26 03:00,26,14.67,14.67,14.65,14.65,16
20170301|2016-02-26 04:00,26,14.64,14.64,14.63,14.63,11
20170301|2016-02-26 05:00,26,14.65,14.66,14.64,14.66,48
20170301|2016-02-26 05:30,26,14.67,14.71,14.67,14.68,74
20170301|2016-02-26 06:30,26,14.66,14.67,14.65,14.67,11
20170301|2016-02-26 07:00,26,14.68,14.69,14.66,14.69,60
20170301|2016-02-26 07:30,26,14.69,14.72,14.68,14.72,71
20170301|2016-02-26 08:00,26,14.72,14.75,14.69,14.69,124
20170301|2016-02-26 08:30,26,14.65,14.69,14.61,14.63,266
20170301|2016-02-26 09:00,26,14.61,14.61,14.38,14.48,283
20170301|2016-02-26 09:30,26,14.53,14.58,14.53,14.58,74
20170301|2016-02-26 10:00,26,14.61,14.61,14.59,14.59,21
20170301|2016-02-26 10:30,26,14.52,14.52,14.47,14.47,106
20170301|2016-02-26 11:00,26,14.48,14.54,14.48,14.53,184
20170301|2016-02-26 11:30,26,14.53,14.56,14.5,14.54,231
20170301|2016-02-29 02:30,29,14.53,14.62,14.43,14.61,180
20170301|2016-02-29 03:00,29,14.61,14.63,14.61,14.63,22
20170301|2016-02-29 04:00,29,14.63,14.63,14.63,14.63,6
20170301|2016-02-29 04:30,29,14.67,14.67,14.64,14.64,12
20170301|2016-02-29 05:30,29,14.6,14.6,14.6,14.6,2
20170301|2016-02-29 06:00,29,14.6,14.64,14.57,14.61,111
20170301|2016-02-29 06:30,29,14.61,14.63,14.53,14.57,95
20170301|2016-02-29 07:00,29,14.61,14.62,14.58,14.61,466
20170301|2016-02-29 07:30,29,14.67,14.68,14.61,14.63,78
20170301|2016-02-29 08:00,29,14.69,14.69,14.66,14.66,39
20170301|2016-02-29 08:30,29,14.69,14.72,14.68,14.71,69
20170301|2016-02-29 09:00,29,14.69,14.7,14.68,14.68,64
20170301|2016-02-29 09:30,29,14.67,14.68,14.64,14.66,89
20170301|2016-02-29 10:00,29,14.67,14.71,14.67,14.71,14
20170301|2016-02-29 10:30,29,14.72,14.76,14.71,14.74,83
20170301|2016-02-29 11:00,29,14.76,14.8,14.74,14.8,163
20170301|2016-02-29 11:30,29,14.8,14.81,14.76,14.8,1007
20170301|2016-03-01 02:30,1,14.79,14.8,14.72,14.77,115
20170301|2016-03-01 03:00,1,14.8,14.84,14.8,14.84,9
20170301|2016-03-01 03:30,1,14.81,14.82,14.81,14.81,8
20170301|2016-03-01 04:00,1,14.8,14.81,14.79,14.79,35
20170301|2016-03-01 04:30,1,14.8,14.8,14.79,14.79,26
20170301|2016-03-01 05:00,1,14.77,14.79,14.69,14.72,219
20170301|2016-03-01 05:30,1,14.67,14.68,14.67,14.68,5
20170301|2016-03-01 06:00,1,14.71,14.71,14.66,14.68,117
20170301|2016-03-01 06:30,1,14.68,14.69,14.67,14.68,210
20170301|2016-03-01 07:00,1,14.7,14.72,14.62,14.64,172
20170301|2016-03-01 07:30,1,14.63,14.65,14.58,14.65,135
20170301|2016-03-01 08:00,1,14.66,14.73,14.66,14.69,74
20170301|2016-03-01 08:30,1,14.71,14.72,14.71,14.71,12
20170301|2016-03-01 09:00,1,14.66,14.67,14.63,14.65,134
20170301|2016-03-01 09:30,1,14.69,14.71,14.68,14.69,129
20170301|2016-03-01 10:00,1,14.68,14.74,14.67,14.74,124
20170301|2016-03-01 10:30,1,14.74,14.75,14.59,14.69,229
20170301|2016-03-01 11:00,1,14.7,14.79,14.69,14.79,287
20170301|2016-03-01 11:30,1,14.79,14.88,14.76,14.87,465
20170301|2016-03-02 02:30,2,14.85,14.94,14.84,14.93,230
20170301|2016-03-02 03:00,2,14.93,14.94,14.91,14.94,81
20170301|2016-03-02 03:30,2,14.93,14.93,14.91,14.91,21
20170301|2016-03-02 04:00,2,14.9,14.92,14.9,14.9,30
20170301|2016-03-02 04:30,2,14.9,14.9,14.9,14.9,19
20170301|2016-03-02 05:00,2,14.88,14.88,14.88,14.88,4
20170301|2016-03-02 05:30,2,14.9,14.9,14.88,14.88,113
20170301|2016-03-02 06:00,2,14.88,14.89,14.82,14.85,131
20170301|2016-03-02 06:30,2,14.83,14.84,14.8,14.82,62
20170301|2016-03-02 07:00,2,14.88,14.9,14.86,14.9,81
20170301|2016-03-02 07:30,2,14.89,14.94,14.89,14.93,146
20170301|2016-03-02 08:00,2,14.93,14.95,14.91,14.93,104
20170301|2016-03-02 08:30,2,14.95,14.97,14.93,14.96,227
20170301|2016-03-02 09:00,2,14.96,15,14.95,14.97,491
20170301|2016-03-02 09:30,2,14.96,14.99,14.93,14.99,206
20170301|2016-03-02 10:00,2,14.99,15,14.95,14.96,567
20170301|2016-03-02 10:30,2,14.98,14.99,14.97,14.98,166
20170301|2016-03-02 11:00,2,14.96,15,14.96,15,128
20170301|2016-03-02 11:30,2,15.01,15.06,15.01,15.04,436
20170301|2016-03-03 02:30,3,15.02,15.06,15.02,15.06,81
20170301|2016-03-03 03:00,3,15.07,15.08,15.07,15.08,39
20170301|2016-03-03 03:30,3,15.08,15.09,15.08,15.09,59
20170301|2016-03-03 04:00,3,15.1,15.1,15.09,15.09,38
20170301|2016-03-03 04:30,3,15.09,15.12,15.09,15.11,66
20170301|2016-03-03 05:00,3,15.12,15.14,15.11,15.14,67
20170301|2016-03-03 05:30,3,15.14,15.14,15.12,15.14,93
20170301|2016-03-03 06:00,3,15.11,15.12,15.09,15.09,28
20170301|2016-03-03 06:30,3,15.11,15.15,15.11,15.15,76
20170301|2016-03-03 07:00,3,15.15,15.17,15.13,15.17,312
20170301|2016-03-03 07:30,3,15.16,15.18,15.14,15.17,74
20170301|2016-03-03 08:00,3,15.17,15.17,15.15,15.15,84
20170301|2016-03-03 08:30,3,15.15,15.15,15.14,15.14,45
20170301|2016-03-03 09:00,3,15.15,15.17,15.15,15.17,125
20170301|2016-03-03 09:30,3,15.17,15.18,15.13,15.13,27
20170301|2016-03-03 10:00,3,15.16,15.21,15.16,15.2,65
20170301|2016-03-03 10:30,3,15.2,15.21,15.19,15.19,258
20170301|2016-03-03 11:00,3,15.2,15.24,15.2,15.24,192
20170301|2016-03-03 11:30,3,15.24,15.27,15.19,15.19,529
20170301|2016-03-04 02:30,4,15.2,15.25,15.2,15.25,87
20170301|2016-03-04 03:00,4,15.24,15.24,15.24,15.24,16
20170301|2016-03-04 03:30,4,15.25,15.26,15.25,15.25,166
20170301|2016-03-04 04:00,4,15.25,15.26,15.25,15.26,10
20170301|2016-03-04 04:30,4,15.26,15.28,15.26,15.28,38
20170301|2016-03-04 05:00,4,15.29,15.29,15.29,15.29,3
20170301|2016-03-04 05:30,4,15.29,15.3,15.27,15.27,54
20170301|2016-03-04 06:00,4,15.3,15.3,15.29,15.3,35
20170301|2016-03-04 06:30,4,15.3,15.32,15.3,15.31,32
20170301|2016-03-04 07:00,4,15.31,15.35,15.31,15.35,87
20170301|2016-03-04 07:30,4,15.34,15.34,15.32,15.32,243
20170301|2016-03-04 08:00,4,15.32,15.35,15.32,15.35,19
20170301|2016-03-04 08:30,4,15.35,15.35,15.29,15.29,33
20170301|2016-03-04 09:00,4,15.29,15.29,15.24,15.26,41
20170301|2016-03-04 09:30,4,15.22,15.22,15.15,15.15,142
20170301|2016-03-04 10:00,4,15.17,15.21,15.17,15.21,9
20170301|2016-03-04 10:30,4,15.22,15.22,15.22,15.22,1
20170301|2016-03-04 11:00,4,15.22,15.24,15.21,15.21,66
20170301|2016-03-04 11:30,4,15.21,15.32,15.18,15.3,448
20170301|2016-03-07 02:30,7,15.2,15.25,15.19,15.23,32
20170301|2016-03-07 03:00,7,15.3,15.3,15.3,15.3,4
20170301|2016-03-07 03:30,7,15.29,15.29,15.28,15.29,102
20170301|2016-03-07 04:00,7,15.27,15.3,15.27,15.28,35
20170301|2016-03-07 04:30,7,15.3,15.31,15.28,15.31,41
20170301|2016-03-07 05:00,7,15.31,15.31,15.29,15.3,61
20170301|2016-03-07 05:30,7,15.31,15.34,15.29,15.32,183
20170301|2016-03-07 06:00,7,15.33,15.35,15.32,15.34,222
20170301|2016-03-07 06:30,7,15.33,15.33,15.25,15.31,97
20170301|2016-03-07 07:00,7,15.29,15.34,15.25,15.33,271
20170301|2016-03-07 07:30,7,15.32,15.34,15.24,15.24,94
20170301|2016-03-07 08:00,7,15.24,15.27,15.11,15.16,514
20170301|2016-03-07 08:30,7,15.17,15.18,15.11,15.18,135
20170301|2016-03-07 09:00,7,15.19,15.28,15.19,15.26,51
20170301|2016-03-07 09:30,7,15.25,15.25,15.2,15.25,77
20170301|2016-03-07 10:00,7,15.25,15.27,15.23,15.25,138
20170301|2016-03-07 10:30,7,15.27,15.27,15.22,15.22,31
20170301|2016-03-07 11:00,7,15.23,15.27,15.23,15.27,43
20170301|2016-03-07 11:30,7,15.26,15.28,15.24,15.24,175
20170301|2016-03-08 02:30,8,15.24,15.24,15.22,15.23,50
20170301|2016-03-08 03:00,8,15.24,15.24,15.22,15.23,24
20170301|2016-03-08 03:30,8,15.23,15.23,15.2,15.2,75
20170301|2016-03-08 04:00,8,15.21,15.21,15.15,15.19,225
20170301|2016-03-08 04:30,8,15.18,15.2,15.17,15.17,158
20170301|2016-03-08 05:00,8,15.19,15.21,15.19,15.21,14
20170301|2016-03-08 05:30,8,15.22,15.22,15.22,15.22,1
20170301|2016-03-08 06:00,8,15.21,15.21,15.15,15.15,28
20170301|2016-03-08 06:30,8,15.13,15.2,15.11,15.16,48
20170301|2016-03-08 07:00,8,15.16,15.26,15.14,15.25,106
20170301|2016-03-08 07:30,8,15.25,15.31,15.18,15.31,129
20170301|2016-03-08 08:00,8,15.32,15.37,15.31,15.35,232
20170301|2016-03-08 08:30,8,15.35,15.35,15.3,15.31,22
20170301|2016-03-08 09:00,8,15.34,15.36,15.34,15.36,63
20170301|2016-03-08 09:30,8,15.37,15.38,15.34,15.34,47
20170301|2016-03-08 10:00,8,15.35,15.4,15.35,15.39,177
20170301|2016-03-08 10:30,8,15.39,15.4,15.39,15.4,70
20170301|2016-03-08 11:00,8,15.4,15.43,15.4,15.43,69
20170301|2016-03-08 11:30,8,15.43,15.45,15.43,15.45,394
20170301|2016-03-09 02:30,9,15.44,15.45,15.41,15.44,112
20170301|2016-03-09 03:00,9,15.44,15.45,15.43,15.44,105
20170301|2016-03-09 03:30,9,15.45,15.45,15.45,15.45,52
20170301|2016-03-09 04:00,9,15.44,15.45,15.44,15.45,62
20170301|2016-03-09 04:30,9,15.45,15.45,15.45,15.45,77
20170301|2016-03-09 05:00,9,15.45,15.45,15.44,15.44,189
20170301|2016-03-09 05:30,9,15.45,15.46,15.44,15.46,133
20170301|2016-03-09 06:00,9,15.46,15.46,15.44,15.45,145
20170301|2016-03-09 06:30,9,15.46,15.48,15.46,15.47,46
20170301|2016-03-09 07:00,9,15.47,15.48,15.44,15.45,102
20170301|2016-03-09 07:30,9,15.45,15.47,15.4,15.4,285
20170301|2016-03-09 08:00,9,15.42,15.48,15.4,15.4,85
20170301|2016-03-09 08:30,9,15.4,15.4,15.22,15.3,385
20170301|2016-03-09 09:00,9,15.31,15.33,15.27,15.27,278
20170301|2016-03-09 09:30,9,15.28,15.3,15.26,15.29,98
20170301|2016-03-09 10:00,9,15.31,15.31,15.26,15.26,27
20170301|2016-03-09 10:30,9,15.31,15.31,15.2,15.3,55
20170301|2016-03-09 11:00,9,15.3,15.3,15.23,15.23,70
20170301|2016-03-09 11:30,9,15.24,15.3,15.2,15.24,415
20170301|2016-03-10 02:30,10,15.25,15.3,15.21,15.3,182
20170301|2016-03-10 03:00,10,15.3,15.31,15.28,15.28,46
20170301|2016-03-10 03:30,10,15.28,15.28,15.25,15.27,42
20170301|2016-03-10 04:00,10,15.28,15.29,15.25,15.29,54
20170301|2016-03-10 04:30,10,15.27,15.28,15.27,15.28,6
20170301|2016-03-10 05:00,10,15.29,15.3,15.29,15.3,7
20170301|2016-03-10 05:30,10,15.29,15.31,15.29,15.31,10
20170301|2016-03-10 06:00,10,15.31,15.32,15.28,15.3,86
20170301|2016-03-10 06:30,10,15.3,15.31,15.3,15.31,18
20170301|2016-03-10 07:00,10,15.31,15.36,15.31,15.34,93
20170301|2016-03-10 07:30,10,15.35,15.41,15.35,15.41,189
20170301|2016-03-10 08:00,10,15.42,15.44,15.39,15.39,54
20170301|2016-03-10 08:30,10,15.36,15.47,15.35,15.46,98
20170301|2016-03-10 09:00,10,15.45,15.48,15.45,15.48,37
20170301|2016-03-10 09:30,10,15.46,15.47,15.41,15.41,73
20170301|2016-03-10 10:00,10,15.41,15.44,15.4,15.44,70
20170301|2016-03-10 10:30,10,15.44,15.48,15.44,15.48,53
20170301|2016-03-10 11:00,10,15.48,15.48,15.46,15.48,62
20170301|2016-03-10 11:30,10,15.49,15.49,15.47,15.49,470
20170301|2016-03-11 02:30,11,15.5,15.5,15.49,15.49,100
20170301|2016-03-11 03:30,11,15.5,15.51,15.49,15.49,119
20170301|2016-03-11 04:00,11,15.52,15.52,15.5,15.51,48
20170301|2016-03-11 04:30,11,15.52,15.59,15.52,15.52,156
20170301|2016-03-11 05:00,11,15.57,15.57,15.47,15.49,114
20170301|2016-03-11 05:30,11,15.48,15.51,15.48,15.49,6
20170301|2016-03-11 06:00,11,15.6,15.63,15.6,15.61,215
20170301|2016-03-11 06:30,11,15.61,15.61,15.58,15.6,210
20170301|2016-03-11 07:00,11,15.6,15.69,15.6,15.68,259
20170301|2016-03-11 07:30,11,15.69,15.73,15.69,15.73,326
20170301|2016-03-11 08:00,11,15.73,15.73,15.71,15.71,21
20170301|2016-03-11 08:30,11,15.73,15.76,15.71,15.75,424
20170301|2016-03-11 09:00,11,15.76,15.78,15.76,15.76,78
20170301|2016-03-11 09:30,11,15.77,15.77,15.77,15.77,57
20170301|2016-03-11 10:00,11,15.78,15.84,15.77,15.77,195
20170301|2016-03-11 10:30,11,15.75,15.76,15.74,15.75,49
20170301|2016-03-11 11:00,11,15.75,15.75,15.68,15.68,52
20170301|2016-03-11 11:30,11,15.7,15.75,15.6,15.73,744
20170301|2016-03-14 03:30,14,15.67,15.7,15.65,15.65,134
20170301|2016-03-14 04:00,14,15.69,15.69,15.6,15.6,15
20170301|2016-03-14 04:30,14,15.63,15.63,15.63,15.63,200
20170301|2016-03-14 05:00,14,15.64,15.71,15.64,15.71,12
20170301|2016-03-14 05:30,14,15.74,15.75,15.73,15.73,26
20170301|2016-03-14 06:00,14,15.72,15.78,15.72,15.78,54
20170301|2016-03-14 06:30,14,15.74,15.74,15.73,15.74,54
20170301|2016-03-14 07:00,14,15.76,15.82,15.74,15.81,104
20170301|2016-03-14 07:30,14,15.81,15.83,15.78,15.81,108
20170301|2016-03-14 08:00,14,15.83,15.83,15.74,15.75,396
20170301|2016-03-14 08:30,14,15.75,15.76,15.58,15.62,367
20170301|2016-03-14 09:00,14,15.61,15.71,15.61,15.68,40
20170301|2016-03-14 09:30,14,15.69,15.69,15.64,15.64,7
20170301|2016-03-14 10:00,14,15.69,15.74,15.69,15.74,127
20170301|2016-03-14 10:30,14,15.76,15.79,15.75,15.75,87
20170301|2016-03-14 11:00,14,15.76,15.8,15.76,15.8,71
20170301|2016-03-14 11:30,14,15.81,15.94,15.81,15.94,636
20170301|2016-03-15 03:30,15,15.88,15.91,15.85,15.9,242
20170301|2016-03-15 04:00,15,15.89,15.89,15.84,15.84,132
20170301|2016-03-15 04:30,15,15.86,15.87,15.81,15.81,127
20170301|2016-03-15 05:00,15,15.8,15.81,15.8,15.8,9
20170301|2016-03-15 05:30,15,15.81,15.89,15.81,15.83,44
20170301|2016-03-15 06:00,15,15.83,15.83,15.83,15.83,10
20170301|2016-03-15 06:30,15,15.83,15.83,15.82,15.82,6
20170301|2016-03-15 07:00,15,15.88,15.9,15.85,15.9,57
20170301|2016-03-15 07:30,15,15.88,15.89,15.83,15.83,121
20170301|2016-03-15 08:00,15,15.83,15.86,15.78,15.78,117
20170301|2016-03-15 08:30,15,15.74,15.76,15.68,15.7,86
20170301|2016-03-15 09:00,15,15.72,15.75,15.69,15.73,190
20170301|2016-03-15 09:30,15,15.73,15.73,15.65,15.65,125
20170301|2016-03-15 10:00,15,15.67,15.71,15.67,15.7,102
20170301|2016-03-15 10:30,15,15.69,15.75,15.69,15.75,137
20170301|2016-03-15 11:00,15,15.76,15.81,15.76,15.81,120
20170301|2016-03-15 11:30,15,15.8,15.89,15.79,15.83,542
20170301|2016-03-16 03:30,16,15.86,15.87,15.78,15.87,52
20170301|2016-03-16 04:00,16,15.88,15.88,15.87,15.87,27
20170301|2016-03-16 04:30,16,15.87,15.87,15.77,15.79,24
20170301|2016-03-16 05:00,16,15.82,15.82,15.82,15.82,10
20170301|2016-03-16 05:30,16,15.82,15.84,15.82,15.84,13
20170301|2016-03-16 06:00,16,15.86,15.86,15.85,15.85,75
20170301|2016-03-16 06:30,16,15.84,15.84,15.7,15.7,41
20170301|2016-03-16 07:00,16,15.75,15.83,15.71,15.82,725
20170301|2016-03-16 07:30,16,15.82,15.85,15.75,15.8,200
20170301|2016-03-16 08:00,16,15.82,15.85,15.8,15.84,25
20170301|2016-03-16 08:30,16,15.86,15.87,15.84,15.85,93
20170301|2016-03-16 09:00,16,15.85,15.87,15.84,15.84,137
20170301|2016-03-16 09:30,16,15.83,15.86,15.8,15.86,229
20170301|2016-03-16 10:00,16,15.85,15.91,15.84,15.88,445
20170301|2016-03-16 10:30,16,15.9,15.91,15.88,15.9,26
20170301|2016-03-16 11:00,16,15.9,15.99,15.9,15.98,451
20170301|2016-03-16 11:30,16,15.98,15.99,15.96,15.98,437
20170301|2016-03-17 03:30,17,15.97,16.09,15.96,16.09,475
20170301|2016-03-17 04:00,17,16.08,16.17,16.08,16.12,435
20170301|2016-03-17 04:30,17,16.11,16.14,16.11,16.12,72
20170301|2016-03-17 05:00,17,16.13,16.14,16.13,16.14,62
20170301|2016-03-17 05:30,17,16.15,16.15,16.13,16.13,21
20170301|2016-03-17 06:00,17,16.14,16.14,16.13,16.14,38
20170301|2016-03-17 06:30,17,16.15,16.16,16.15,16.16,27
20170301|2016-03-17 07:00,17,16.16,16.19,16.14,16.18,281
20170301|2016-03-17 07:30,17,16.15,16.19,16.15,16.18,217
20170301|2016-03-17 08:00,17,16.18,16.19,16.1,16.15,153
20170301|2016-03-17 08:30,17,16.17,16.2,16.15,16.2,89
20170301|2016-03-17 09:00,17,16.2,16.22,16.15,16.15,959
20170301|2016-03-17 09:30,17,16.17,16.2,16.17,16.17,72
20170301|2016-03-17 10:00,17,16.18,16.21,16.16,16.21,453
20170301|2016-03-17 10:30,17,16.19,16.22,16.19,16.21,162
20170301|2016-03-17 11:00,17,16.22,16.31,16.21,16.3,362
20170301|2016-03-17 11:30,17,16.32,16.46,16.32,16.32,1172
20170301|2016-03-18 03:30,18,16.29,16.29,16.17,16.19,56
20170301|2016-03-18 04:00,18,16.21,16.26,16.21,16.22,191
20170301|2016-03-18 04:30,18,16.26,16.27,16.26,16.27,6
20170301|2016-03-18 05:00,18,16.29,16.29,16.29,16.29,6
20170301|2016-03-18 05:30,18,16.3,16.33,16.29,16.33,306
20170301|2016-03-18 06:00,18,16.34,16.35,16.34,16.35,29
20170301|2016-03-18 06:30,18,16.36,16.36,16.27,16.27,62
20170301|2016-03-18 07:00,18,16.26,16.39,16.26,16.38,155
20170301|2016-03-18 07:30,18,16.38,16.41,16.38,16.41,408
20170301|2016-03-18 08:00,18,16.4,16.4,16.32,16.35,141
20170301|2016-03-18 08:30,18,16.36,16.44,16.36,16.44,865
20170301|2016-03-18 09:00,18,16.44,16.48,16.4,16.4,490
20170301|2016-03-18 09:30,18,16.4,16.47,16.38,16.47,74
20170301|2016-03-18 10:00,18,16.47,16.5,16.46,16.49,420
20170301|2016-03-18 10:30,18,16.5,16.5,16.48,16.5,252
20170301|2016-03-18 11:00,18,16.5,16.5,16.46,16.46,142
20170301|2016-03-18 11:30,18,16.47,16.47,16.28,16.42,239
20170301|2016-03-21 03:30,21,16.39,16.39,16.32,16.36,47
20170301|2016-03-21 04:00,21,16.32,16.33,16.28,16.29,60
20170301|2016-03-21 04:30,21,16.28,16.28,16.26,16.27,33
20170301|2016-03-21 05:00,21,16.3,16.3,16.29,16.3,6
20170301|2016-03-21 05:30,21,16.31,16.31,16.28,16.3,54
20170301|2016-03-21 06:00,21,16.28,16.35,16.28,16.34,76
20170301|2016-03-21 06:30,21,16.32,16.32,16.32,16.32,4
20170301|2016-03-21 07:00,21,16.32,16.42,16.32,16.42,50
20170301|2016-03-21 07:30,21,16.42,16.47,16.4,16.4,226
20170301|2016-03-21 08:00,21,16.45,16.45,16.41,16.45,382
20170301|2016-03-21 08:30,21,16.45,16.49,16.45,16.49,301
20170301|2016-03-21 09:00,21,16.48,16.49,16.47,16.49,123
20170301|2016-03-21 09:30,21,16.49,16.49,16.45,16.48,124
20170301|2016-03-21 10:00,21,16.49,16.5,16.49,16.5,179
20170301|2016-03-21 10:30,21,16.51,16.59,16.5,16.59,1597
20170301|2016-03-21 11:00,21,16.57,16.62,16.57,16.6,380
20170301|2016-03-21 11:30,21,16.61,16.68,16.61,16.67,801
20170301|2016-03-22 03:30,22,16.6,16.63,16.54,16.57,167
20170301|2016-03-22 04:00,22,16.59,16.59,16.58,16.58,10
20170301|2016-03-22 04:30,22,16.57,16.57,16.57,16.57,1
20170301|2016-03-22 05:00,22,16.57,16.57,16.55,16.55,66
20170301|2016-03-22 05:30,22,16.58,16.59,16.58,16.58,9
20170301|2016-03-22 06:00,22,16.58,16.6,16.58,16.6,6
20170301|2016-03-22 06:30,22,16.59,16.59,16.52,16.53,31
20170301|2016-03-22 07:00,22,16.54,16.65,16.54,16.58,220
20170301|2016-03-22 07:30,22,16.59,16.68,16.59,16.66,246
20170301|2016-03-22 08:00,22,16.67,16.68,16.66,16.68,101
20170301|2016-03-22 08:30,22,16.68,16.73,16.67,16.72,457
20170301|2016-03-22 09:00,22,16.72,16.78,16.7,16.78,733
20170301|2016-03-22 09:30,22,16.78,16.79,16.75,16.77,256
20170301|2016-03-22 10:00,22,16.74,16.75,16.68,16.72,215
20170301|2016-03-22 10:30,22,16.71,16.76,16.69,16.76,421
20170301|2016-03-22 11:00,22,16.76,16.78,16.73,16.78,360
20170301|2016-03-22 11:30,22,16.78,16.85,16.78,16.84,1341
20170301|2016-03-23 03:30,23,16.75,16.81,16.75,16.77,195
20170301|2016-03-23 04:00,23,16.8,16.81,16.77,16.78,92
20170301|2016-03-23 04:30,23,16.78,16.79,16.76,16.76,24
20170301|2016-03-23 05:00,23,16.75,16.78,16.74,16.78,68
20170301|2016-03-23 05:30,23,16.77,16.78,16.76,16.76,146
20170301|2016-03-23 06:00,23,16.75,16.77,16.73,16.76,159
20170301|2016-03-23 06:30,23,16.74,16.75,16.7,16.7,244
20170301|2016-03-23 07:00,23,16.7,16.75,16.67,16.74,205
20170301|2016-03-23 07:30,23,16.74,16.83,16.74,16.83,362
20170301|2016-03-23 08:00,23,16.83,16.85,16.7,16.75,315
20170301|2016-03-23 08:30,23,16.75,16.81,16.75,16.77,405
20170301|2016-03-23 09:00,23,16.74,16.79,16.69,16.79,190
20170301|2016-03-23 09:30,23,16.8,16.82,16.77,16.77,358
20170301|2016-03-23 10:00,23,16.8,16.87,16.78,16.85,387
20170301|2016-03-23 10:30,23,16.87,16.98,16.86,16.92,1198
20170301|2016-03-23 11:00,23,16.93,17.02,16.93,17,691
20170301|2016-03-23 11:30,23,16.99,17.05,16.97,17.03,1151
20170301|2016-03-24 03:30,24,17,17,16.91,16.92,110
20170301|2016-03-24 04:00,24,16.9,16.92,16.84,16.87,71
20170301|2016-03-24 04:30,24,16.92,16.93,16.92,16.93,5
20170301|2016-03-24 05:00,24,16.92,16.92,16.92,16.92,15
20170301|2016-03-24 06:00,24,16.88,16.89,16.88,16.88,43
20170301|2016-03-24 06:30,24,16.85,16.85,16.74,16.77,92
20170301|2016-03-24 07:00,24,16.79,16.79,16.45,16.5,455
20170301|2016-03-24 07:30,24,16.57,16.61,16.57,16.59,26
20170301|2016-03-24 08:00,24,16.6,16.65,16.59,16.61,130
20170301|2016-03-24 08:30,24,16.66,16.68,16.62,16.68,31
20170301|2016-03-24 09:00,24,16.69,16.69,16.57,16.64,200
20170301|2016-03-24 09:30,24,16.65,16.66,16.62,16.66,94
20170301|2016-03-24 10:00,24,16.71,16.73,16.65,16.65,90
20170301|2016-03-24 10:30,24,16.7,16.71,16.7,16.71,7
20170301|2016-03-24 11:00,24,16.72,16.74,16.7,16.71,33
20170301|2016-03-24 11:30,24,16.7,16.71,16.36,16.41,819
20170301|2016-03-28 02:30,28,16.37,16.37,16.2,16.31,76
20170301|2016-03-28 03:00,28,16.37,16.41,16.35,16.35,46
20170301|2016-03-28 03:30,28,16.37,16.37,16.35,16.37,3
20170301|2016-03-28 04:00,28,16.37,16.4,16.35,16.35,10
20170301|2016-03-28 04:30,28,16.27,16.27,16.27,16.27,1
20170301|2016-03-28 05:00,28,16.23,16.23,16.19,16.19,2
20170301|2016-03-28 06:00,28,16.25,16.25,16.25,16.25,1
20170301|2016-03-28 06:30,28,16.23,16.25,16.23,16.25,23
20170301|2016-03-28 07:00,28,16.3,16.39,16.22,16.36,167
20170301|2016-03-28 07:30,28,16.39,16.47,16.37,16.47,50
20170301|2016-03-28 08:00,28,16.47,16.55,16.46,16.54,115
20170301|2016-03-28 08:30,28,16.52,16.62,16.52,16.61,129
20170301|2016-03-28 09:00,28,16.61,16.62,16.55,16.62,121
20170301|2016-03-28 09:30,28,16.62,16.68,16.62,16.65,60
20170301|2016-03-28 10:00,28,16.7,16.74,16.68,16.71,217
20170301|2016-03-28 10:30,28,16.71,16.74,16.7,16.74,49
20170301|2016-03-28 11:00,28,16.72,16.78,16.7,16.76,154
20170301|2016-03-28 11:30,28,16.76,16.82,16.6,16.6,620
20170301|2016-03-29 02:30,29,16.56,16.57,16.47,16.54,599
20170301|2016-03-29 03:00,29,16.5,16.53,16.49,16.51,30
20170301|2016-03-29 04:00,29,16.54,16.54,16.54,16.54,1
20170301|2016-03-29 04:30,29,16.53,16.53,16.48,16.48,35
20170301|2016-03-29 05:00,29,16.47,16.47,16.46,16.47,45
20170301|2016-03-29 05:30,29,16.51,16.53,16.47,16.47,16
20170301|2016-03-29 06:00,29,16.47,16.49,16.46,16.47,45
20170301|2016-03-29 06:30,29,16.47,16.53,16.44,16.47,75
20170301|2016-03-29 07:00,29,16.46,16.49,16.4,16.43,289
20170301|2016-03-29 07:30,29,16.47,16.5,16.42,16.42,99
20170301|2016-03-29 08:00,29,16.43,16.47,16.4,16.44,46
20170301|2016-03-29 08:30,29,16.42,16.43,16.36,16.36,128
20170301|2016-03-29 09:00,29,16.35,16.38,16.33,16.36,166
20170301|2016-03-29 09:30,29,16.37,16.39,16.34,16.35,253
20170301|2016-03-29 10:00,29,16.36,16.43,16.36,16.41,144
20170301|2016-03-29 10:30,29,16.41,16.46,16.39,16.44,21
20170301|2016-03-29 11:00,29,16.51,16.57,16.47,16.51,70
20170301|2016-03-29 11:30,29,16.57,16.58,16.51,16.54,172
20170301|2016-03-30 02:30,30,16.49,16.57,16.43,16.57,63
20170301|2016-03-30 03:00,30,16.57,16.66,16.57,16.66,22
20170301|2016-03-30 03:30,30,16.59,16.66,16.59,16.65,71
20170301|2016-03-30 04:00,30,16.62,16.66,16.62,16.66,17
20170301|2016-03-30 04:30,30,16.64,16.64,16.63,16.64,17
20170301|2016-03-30 05:00,30,16.65,16.65,16.65,16.65,1
20170301|2016-03-30 05:30,30,16.65,16.65,16.64,16.65,33
20170301|2016-03-30 06:00,30,16.67,16.68,16.67,16.67,11
20170301|2016-03-30 06:30,30,16.67,16.67,16.66,16.66,23
20170301|2016-03-30 07:00,30,16.68,16.69,16.59,16.6,198
20170301|2016-03-30 07:30,30,16.6,16.67,16.59,16.66,68
20170301|2016-03-30 08:00,30,16.67,16.7,16.67,16.7,39
20170301|2016-03-30 08:30,30,16.68,16.7,16.66,16.68,21
20170301|2016-03-30 09:00,30,16.69,16.69,16.65,16.67,41
20170301|2016-03-30 09:30,30,16.66,16.66,16.6,16.62,226
20170301|2016-03-30 10:00,30,16.59,16.6,16.51,16.53,193
20170301|2016-03-30 10:30,30,16.53,16.64,16.53,16.61,64
20170301|2016-03-30 11:00,30,16.62,16.67,16.57,16.64,94
20170301|2016-03-30 11:30,30,16.6,16.6,16.44,16.47,231
20170301|2016-03-31 02:30,31,16.47,16.47,16.41,16.41,40
20170301|2016-03-31 03:00,31,16.35,16.35,16.35,16.35,2
20170301|2016-03-31 03:30,31,16.34,16.34,16.34,16.34,4
20170301|2016-03-31 04:00,31,16.35,16.35,16.34,16.34,2
20170301|2016-03-31 04:30,31,16.34,16.34,16.34,16.34,2
20170301|2016-03-31 05:00,31,16.34,16.36,16.34,16.34,62
20170301|2016-03-31 05:30,31,16.35,16.35,16.29,16.29,42
20170301|2016-03-31 06:00,31,16.26,16.26,16.18,16.2,199
20170301|2016-03-31 06:30,31,16.19,16.21,16.19,16.21,61
20170301|2016-03-31 07:00,31,16.25,16.29,16.25,16.29,57
20170301|2016-03-31 07:30,31,16.29,16.36,16.25,16.35,239
20170301|2016-03-31 08:00,31,16.36,16.44,16.36,16.43,143
20170301|2016-03-31 08:30,31,16.43,16.56,16.41,16.52,419
20170301|2016-03-31 09:00,31,16.54,16.55,16.47,16.47,243
20170301|2016-03-31 09:30,31,16.49,16.53,16.49,16.51,79
20170301|2016-03-31 10:00,31,16.5,16.5,16.31,16.38,280
20170301|2016-03-31 10:30,31,16.41,16.44,16.3,16.3,108
20170301|2016-03-31 11:00,31,16.3,16.38,16.28,16.33,41
20170301|2016-03-31 11:30,31,16.34,16.37,16,16.09,1328
20170301|2016-04-01 02:30,1,16.04,16.08,15.87,15.89,431
20170301|2016-04-01 03:00,1,15.9,15.94,15.89,15.93,43
20170301|2016-04-01 03:30,1,15.92,15.93,15.89,15.89,37
20170301|2016-04-01 04:00,1,15.9,15.97,15.9,15.97,22
20170301|2016-04-01 04:30,1,15.95,16,15.95,15.98,25
20170301|2016-04-01 05:00,1,15.96,15.97,15.95,15.96,53
20170301|2016-04-01 05:30,1,15.96,15.97,15.93,15.96,135
20170301|2016-04-01 06:00,1,15.94,16.01,15.94,15.99,30
20170301|2016-04-01 07:00,1,15.89,15.98,15.83,15.84,107
20170301|2016-04-01 07:30,1,15.87,15.87,15.71,15.71,262
20170301|2016-04-01 08:00,1,15.72,15.76,15.66,15.69,210
20170301|2016-04-01 08:30,1,15.67,15.79,15.67,15.75,146
20170301|2016-04-01 09:00,1,15.75,15.86,15.74,15.84,145
20170301|2016-04-01 09:30,1,15.83,15.96,15.83,15.94,474
20170301|2016-04-01 10:00,1,15.92,15.97,15.88,15.92,256
20170301|2016-04-01 10:30,1,15.92,15.93,15.84,15.87,207
20170301|2016-04-01 11:00,1,15.9,15.95,15.9,15.94,30
20170301|2016-04-01 11:30,1,15.92,15.92,15.83,15.85,244
20170301|2016-04-04 02:30,4,15.65,15.65,15.51,15.62,306
20170301|2016-04-04 03:00,4,15.61,15.63,15.56,15.56,64
20170301|2016-04-04 03:30,4,15.57,15.64,15.55,15.64,281
20170301|2016-04-04 04:00,4,15.55,15.58,15.53,15.57,57
20170301|2016-04-04 04:30,4,15.55,15.6,15.55,15.56,13
20170301|2016-04-04 05:00,4,15.59,15.62,15.59,15.59,13
20170301|2016-04-04 05:30,4,15.59,15.59,15.59,15.59,1
20170301|2016-04-04 06:00,4,15.58,15.62,15.58,15.62,22
20170301|2016-04-04 06:30,4,15.62,15.63,15.62,15.63,22
20170301|2016-04-04 07:00,4,15.63,15.63,15.51,15.51,137
20170301|2016-04-04 07:30,4,15.52,15.58,15.52,15.57,101
20170301|2016-04-04 08:00,4,15.6,15.6,15.57,15.59,265
20170301|2016-04-04 08:30,4,15.58,15.59,15.5,15.54,1463
20170301|2016-04-04 09:00,4,15.55,15.61,15.54,15.54,244
20170301|2016-04-04 09:30,4,15.52,15.55,15.51,15.52,59
20170301|2016-04-04 10:00,4,15.55,15.55,15.51,15.51,344
20170301|2016-04-04 10:30,4,15.51,15.51,15.45,15.46,405
20170301|2016-04-04 11:00,4,15.46,15.51,15.45,15.48,143
20170301|2016-04-04 11:30,4,15.46,15.58,15.46,15.56,819
20170301|2016-04-05 02:30,5,15.6,15.61,15.53,15.54,696
20170301|2016-04-05 03:00,5,15.52,15.52,15.51,15.51,43
20170301|2016-04-05 03:30,5,15.5,15.51,15.49,15.51,152
20170301|2016-04-05 04:00,5,15.54,15.55,15.53,15.55,22
20170301|2016-04-05 04:30,5,15.6,15.62,15.6,15.62,18
20170301|2016-04-05 05:00,5,15.63,15.65,15.63,15.63,50
20170301|2016-04-05 05:30,5,15.63,15.63,15.63,15.63,3
20170301|2016-04-05 06:00,5,15.62,15.63,15.62,15.63,29
20170301|2016-04-05 06:30,5,15.6,15.6,15.58,15.58,12
20170301|2016-04-05 07:00,5,15.6,15.6,15.53,15.53,73
20170301|2016-04-05 07:30,5,15.55,15.57,15.52,15.54,100
20170301|2016-04-05 08:00,5,15.57,15.62,15.55,15.6,129
20170301|2016-04-05 08:30,5,15.6,15.61,15.54,15.54,107
20170301|2016-04-05 09:00,5,15.54,15.6,15.5,15.59,74
20170301|2016-04-05 09:30,5,15.58,15.61,15.58,15.6,51
20170301|2016-04-05 10:00,5,15.6,15.62,15.59,15.6,71
20170301|2016-04-05 10:30,5,15.59,15.59,15.52,15.52,110
20170301|2016-04-05 11:00,5,15.51,15.51,15.45,15.46,221
20170301|2016-04-05 11:30,5,15.48,15.52,15.45,15.5,501
20170301|2016-04-06 02:30,6,15.48,15.51,15.45,15.47,168
20170301|2016-04-06 03:00,6,15.49,15.49,15.49,15.49,5
20170301|2016-04-06 04:00,6,15.45,15.48,15.43,15.48,166
20170301|2016-04-06 04:30,6,15.46,15.46,15.44,15.44,103
20170301|2016-04-06 05:00,6,15.44,15.44,15.42,15.42,94
20170301|2016-04-06 05:30,6,15.43,15.43,15.43,15.43,27
20170301|2016-04-06 06:00,6,15.44,15.46,15.44,15.46,82
20170301|2016-04-06 06:30,6,15.45,15.45,15.42,15.44,7
20170301|2016-04-06 07:00,6,15.44,15.44,15.42,15.43,69
20170301|2016-04-06 07:30,6,15.41,15.5,15.41,15.48,169
20170301|2016-04-06 08:00,6,15.48,15.49,15.46,15.46,43
20170301|2016-04-06 08:30,6,15.45,15.47,15.42,15.43,111
20170301|2016-04-06 09:00,6,15.43,15.45,15.41,15.41,63
20170301|2016-04-06 09:30,6,15.44,15.47,15.44,15.46,80
20170301|2016-04-06 10:00,6,15.46,15.49,15.43,15.49,17
20170301|2016-04-06 10:30,6,15.5,15.58,15.49,15.5,36
20170301|2016-04-06 11:00,6,15.55,15.56,15.47,15.47,93
20170301|2016-04-06 11:30,6,15.47,15.48,15.4,15.4,457
20170301|2016-04-07 02:30,7,15.42,15.51,15.42,15.49,54
20170301|2016-04-07 03:00,7,15.48,15.49,15.48,15.49,5
20170301|2016-04-07 03:30,7,15.46,15.46,15.45,15.45,4
20170301|2016-04-07 04:00,7,15.44,15.45,15.44,15.45,3
20170301|2016-04-07 04:30,7,15.47,15.47,15.47,15.47,2
20170301|2016-04-07 05:00,7,15.48,15.51,15.48,15.51,8
20170301|2016-04-07 05:30,7,15.49,15.49,15.47,15.47,5
20170301|2016-04-07 06:00,7,15.49,15.49,15.49,15.49,1
20170301|2016-04-07 06:30,7,15.53,15.54,15.52,15.52,14
20170301|2016-04-07 07:00,7,15.49,15.49,15.45,15.45,93
20170301|2016-04-07 07:30,7,15.45,15.52,15.45,15.5,68
20170301|2016-04-07 08:00,7,15.49,15.5,15.44,15.48,222
20170301|2016-04-07 08:30,7,15.49,15.54,15.47,15.5,160
20170301|2016-04-07 09:00,7,15.47,15.48,15.46,15.46,48
20170301|2016-04-07 09:30,7,15.48,15.48,15.41,15.42,127
20170301|2016-04-07 10:00,7,15.41,15.45,15.4,15.43,313
20170301|2016-04-07 10:30,7,15.45,15.46,15.37,15.38,314
20170301|2016-04-07 11:00,7,15.38,15.38,15.35,15.37,57
20170301|2016-04-07 11:30,7,15.36,15.36,15.27,15.27,456
20170301|2016-04-08 02:30,8,15.33,15.34,15.24,15.24,113
20170301|2016-04-08 03:00,8,15.23,15.23,15.23,15.23,21
20170301|2016-04-08 03:30,8,15.23,15.26,15.23,15.26,65
20170301|2016-04-08 04:00,8,15.23,15.23,15.22,15.23,43
20170301|2016-04-08 04:30,8,15.23,15.23,15.21,15.22,50
20170301|2016-04-08 05:00,8,15.23,15.24,15.23,15.24,43
20170301|2016-04-08 05:30,8,15.24,15.24,15.23,15.24,72
20170301|2016-04-08 06:00,8,15.24,15.28,15.24,15.26,8
20170301|2016-04-08 06:30,8,15.28,15.31,15.26,15.26,46
20170301|2016-04-08 07:00,8,15.24,15.26,15.2,15.21,390
20170301|2016-04-08 07:30,8,15.2,15.2,15.17,15.18,1032
20170301|2016-04-08 08:00,8,15.17,15.23,15.17,15.22,490
20170301|2016-04-08 08:30,8,15.2,15.2,15.17,15.2,608
20170301|2016-04-08 09:00,8,15.2,15.25,15.19,15.25,410
20170301|2016-04-08 09:30,8,15.21,15.4,15.19,15.39,294
20170301|2016-04-08 10:00,8,15.38,15.57,15.37,15.55,205
20170301|2016-04-08 10:30,8,15.55,15.55,15.43,15.48,127
20170301|2016-04-08 11:00,8,15.51,15.53,15.43,15.43,43
20170301|2016-04-08 11:30,8,15.43,15.63,15.43,15.61,546
20170301|2016-04-11 02:30,11,15.44,15.46,15.29,15.34,90
20170301|2016-04-11 03:00,11,15.33,15.34,15.28,15.29,156
20170301|2016-04-11 03:30,11,15.3,15.32,15.3,15.32,28
20170301|2016-04-11 04:00,11,15.32,15.34,15.28,15.28,132
20170301|2016-04-11 04:30,11,15.28,15.28,15.2,15.23,152
20170301|2016-04-11 05:00,11,15.24,15.25,15.18,15.19,79
20170301|2016-04-11 05:30,11,15.21,15.28,15.19,15.24,112
20170301|2016-04-11 06:00,11,15.26,15.32,15.25,15.29,43
20170301|2016-04-11 06:30,11,15.3,15.34,15.3,15.3,80
20170301|2016-04-11 07:00,11,15.27,15.31,15.2,15.23,313
20170301|2016-04-11 07:30,11,15.22,15.22,15.2,15.22,116
20170301|2016-04-11 08:00,11,15.21,15.25,15.16,15.24,357
20170301|2016-04-11 08:30,11,15.25,15.34,15.23,15.23,204
20170301|2016-04-11 09:00,11,15.22,15.23,15.17,15.19,240
20170301|2016-04-11 09:30,11,15.22,15.22,15.2,15.2,32
20170301|2016-04-11 10:00,11,15.19,15.21,15.19,15.21,29
20170301|2016-04-11 10:30,11,15.2,15.22,15.19,15.19,225
20170301|2016-04-11 11:00,11,15.19,15.19,15.18,15.18,120
20170301|2016-04-11 11:30,11,15.19,15.19,15.13,15.17,1766
20170301|2016-04-12 02:30,12,15.18,15.21,15.15,15.15,29
20170301|2016-04-12 03:00,12,15.15,15.15,15.13,15.13,65
20170301|2016-04-12 03:30,12,15.13,15.15,15.12,15.12,46
20170301|2016-04-12 04:00,12,15.14,15.14,15.12,15.13,14
20170301|2016-04-12 04:30,12,15.12,15.13,15.11,15.13,87
20170301|2016-04-12 05:00,12,15.12,15.13,15.12,15.12,140
20170301|2016-04-12 05:30,12,15.12,15.12,15.11,15.12,18
20170301|2016-04-12 06:00,12,15.11,15.11,15.11,15.11,6
20170301|2016-04-12 06:30,12,15.12,15.12,15.12,15.12,156
20170301|2016-04-12 07:00,12,15.12,15.13,15.08,15.1,229
20170301|2016-04-12 07:30,12,15.12,15.13,15.1,15.13,40
20170301|2016-04-12 08:00,12,15.12,15.28,15.12,15.28,123
20170301|2016-04-12 08:30,12,15.28,15.3,15.23,15.24,185
20170301|2016-04-12 09:00,12,15.23,15.25,15.2,15.2,340
20170301|2016-04-12 09:30,12,15.2,15.3,15.2,15.3,159
20170301|2016-04-12 10:00,12,15.25,15.3,15.22,15.28,301
20170301|2016-04-12 10:30,12,15.28,15.29,15.25,15.25,48
20170301|2016-04-12 11:00,12,15.24,15.24,15.13,15.13,367
20170301|2016-04-12 11:30,12,15.15,15.21,15.09,15.12,1042
20170301|2016-04-13 02:30,13,15.11,15.22,15.11,15.18,171
20170301|2016-04-13 03:00,13,15.18,15.18,15.12,15.15,165
20170301|2016-04-13 03:30,13,15.15,15.15,15.12,15.12,33
20170301|2016-04-13 04:00,13,15.13,15.13,15.08,15.08,245
20170301|2016-04-13 04:30,13,15.08,15.08,15.08,15.08,2
20170301|2016-04-13 05:00,13,15.09,15.12,15.09,15.12,33
20170301|2016-04-13 05:30,13,15.1,15.11,15.1,15.1,25
20170301|2016-04-13 06:00,13,15.09,15.09,15.09,15.09,56
20170301|2016-04-13 06:30,13,15.09,15.09,15.09,15.09,1
20170301|2016-04-13 07:00,13,15.08,15.16,15.07,15.16,187
20170301|2016-04-13 07:30,13,15.16,15.16,15.09,15.14,508
20170301|2016-04-13 08:00,13,15.13,15.16,15.12,15.13,91
20170301|2016-04-13 08:30,13,15.12,15.12,15.08,15.09,372
20170301|2016-04-13 09:00,13,15.1,15.16,15.09,15.14,104
20170301|2016-04-13 09:30,13,15.14,15.14,15.09,15.1,455
20170301|2016-04-13 10:00,13,15.11,15.13,15.07,15.09,132
20170301|2016-04-13 10:30,13,15.09,15.14,15.09,15.13,84
20170301|2016-04-13 11:00,13,15.14,15.23,15.13,15.17,281
20170301|2016-04-13 11:30,13,15.18,15.18,15.07,15.1,464
20170301|2016-04-14 02:30,14,15.09,15.15,15.07,15.09,147
20170301|2016-04-14 03:00,14,15.09,15.14,15.08,15.12,96
20170301|2016-04-14 03:30,14,15.14,15.28,15.14,15.26,122
20170301|2016-04-14 04:00,14,15.25,15.3,15.24,15.27,61
20170301|2016-04-14 04:30,14,15.26,15.27,15.25,15.27,15
20170301|2016-04-14 05:00,14,15.29,15.29,15.24,15.27,84
20170301|2016-04-14 05:30,14,15.3,15.31,15.28,15.28,51
20170301|2016-04-14 06:00,14,15.35,15.36,15.35,15.35,7
20170301|2016-04-14 06:30,14,15.37,15.41,15.32,15.37,165
20170301|2016-04-14 07:00,14,15.38,15.38,15.27,15.27,97
20170301|2016-04-14 07:30,14,15.29,15.35,15.28,15.3,204
20170301|2016-04-14 08:00,14,15.32,15.32,15.24,15.27,74
20170301|2016-04-14 08:30,14,15.26,15.27,15.25,15.25,335
20170301|2016-04-14 09:00,14,15.23,15.26,15.14,15.25,463
20170301|2016-04-14 09:30,14,15.24,15.35,15.22,15.32,110
20170301|2016-04-14 10:00,14,15.33,15.36,15.24,15.24,133
20170301|2016-04-14 10:30,14,15.25,15.26,15.17,15.17,95
20170301|2016-04-14 11:00,14,15.17,15.17,15.12,15.14,314
20170301|2016-04-14 11:30,14,15.13,15.21,15.1,15.19,623
20170301|2016-04-15 02:30,15,15.24,15.28,15.16,15.21,494
20170301|2016-04-15 03:00,15,15.22,15.27,15.2,15.27,24
20170301|2016-04-15 03:30,15,15.25,15.25,15.22,15.22,5
20170301|2016-04-15 04:00,15,15.24,15.25,15.24,15.25,13
20170301|2016-04-15 04:30,15,15.25,15.26,15.23,15.26,28
20170301|2016-04-15 05:00,15,15.25,15.28,15.25,15.28,12
20170301|2016-04-15 05:30,15,15.27,15.32,15.27,15.31,47
20170301|2016-04-15 06:00,15,15.32,15.32,15.28,15.31,25
20170301|2016-04-15 06:30,15,15.31,15.31,15.29,15.31,16
20170301|2016-04-15 07:00,15,15.32,15.43,15.26,15.4,367
20170301|2016-04-15 07:30,15,15.4,15.45,15.37,15.37,214
20170301|2016-04-15 08:00,15,15.4,15.48,15.36,15.44,197
20170301|2016-04-15 08:30,15,15.45,15.5,15.41,15.41,272
20170301|2016-04-15 09:00,15,15.41,15.53,15.41,15.51,170
20170301|2016-04-15 09:30,15,15.5,15.54,15.48,15.52,169
20170301|2016-04-15 10:00,15,15.53,15.56,15.46,15.54,501
20170301|2016-04-15 10:30,15,15.52,15.55,15.47,15.48,588
20170301|2016-04-15 11:00,15,15.49,15.58,15.48,15.58,198
20170301|2016-04-15 11:30,15,15.59,15.94,15.58,15.87,1702
20170301|2016-04-18 02:30,18,15.86,16.06,15.84,15.85,580
20170301|2016-04-18 03:00,18,15.82,15.99,15.82,15.98,191
20170301|2016-04-18 03:30,18,16.01,16.18,15.99,15.99,149
20170301|2016-04-18 04:00,18,16.02,16.03,15.97,15.99,32
20170301|2016-04-18 04:30,18,15.98,16.03,15.84,15.89,74
20170301|2016-04-18 05:00,18,15.9,15.94,15.87,15.87,80
20170301|2016-04-18 05:30,18,15.87,15.89,15.83,15.85,200
20170301|2016-04-18 06:00,18,15.84,15.86,15.82,15.85,34
20170301|2016-04-18 06:30,18,15.86,15.93,15.85,15.93,177
20170301|2016-04-18 07:00,18,15.94,16.03,15.89,15.89,110
20170301|2016-04-18 07:30,18,15.89,16,15.89,15.95,104
20170301|2016-04-18 08:00,18,15.88,15.94,15.87,15.91,95
20170301|2016-04-18 08:30,18,15.91,16.06,15.89,16.04,307
20170301|2016-04-18 09:00,18,16.06,16.23,16.06,16.23,1159
20170301|2016-04-18 09:30,18,16.23,16.26,16.21,16.24,461
20170301|2016-04-18 10:00,18,16.23,16.32,16.23,16.25,1407
20170301|2016-04-18 10:30,18,16.26,16.32,16.19,16.27,231
20170301|2016-04-18 11:00,18,16.27,16.3,16.21,16.21,323
20170301|2016-04-18 11:30,18,16.2,16.25,16.07,16.12,1588
20170301|2016-04-19 02:30,19,16.11,16.11,16.02,16.1,69
20170301|2016-04-19 03:00,19,16.08,16.08,16.07,16.07,25
20170301|2016-04-19 03:30,19,16.07,16.11,16.07,16.11,48
20170301|2016-04-19 04:00,19,16.12,16.13,16.12,16.13,21
20170301|2016-04-19 04:30,19,16.12,16.12,16.07,16.1,26
20170301|2016-04-19 05:00,19,16.09,16.11,16.07,16.11,33
20170301|2016-04-19 05:30,19,16.11,16.12,16.11,16.11,9
20170301|2016-04-19 06:00,19,16.11,16.12,16.11,16.12,7
20170301|2016-04-19 06:30,19,16.11,16.15,16.08,16.09,168
20170301|2016-04-19 07:00,19,16.1,16.19,16.08,16.18,162
20170301|2016-04-19 07:30,19,16.18,16.21,16.11,16.14,130
20170301|2016-04-19 08:00,19,16.14,16.17,16.11,16.14,95
20170301|2016-04-19 08:30,19,16.17,16.19,16.12,16.19,210
20170301|2016-04-19 09:00,19,16.19,16.22,16.18,16.21,42
20170301|2016-04-19 09:30,19,16.2,16.2,16.13,16.13,105
20170301|2016-04-19 10:00,19,16.12,16.13,16.03,16.06,288
20170301|2016-04-19 10:30,19,16.07,16.08,15.94,16.03,324
20170301|2016-04-19 11:00,19,16.02,16.07,15.96,16.03,336
20170301|2016-04-19 11:30,19,16.04,16.14,16.04,16.09,485
20170301|2016-04-20 02:30,20,15.92,15.97,15.86,15.9,95
20170301|2016-04-20 03:00,20,15.91,15.94,15.88,15.92,99
20170301|2016-04-20 03:30,20,15.88,15.92,15.85,15.89,35
20170301|2016-04-20 04:00,20,15.88,15.88,15.87,15.87,11
20170301|2016-04-20 04:30,20,15.85,15.86,15.75,15.83,254
20170301|2016-04-20 05:00,20,15.85,15.89,15.85,15.89,8
20170301|2016-04-20 05:30,20,15.88,15.9,15.84,15.9,22
20170301|2016-04-20 06:00,20,15.89,15.93,15.89,15.93,69
20170301|2016-04-20 06:30,20,15.94,15.95,15.91,15.93,20
20170301|2016-04-20 07:00,20,15.94,16.16,15.94,16.16,208
20170301|2016-04-20 07:30,20,16.15,16.32,16.12,16.31,584
20170301|2016-04-20 08:00,20,16.31,16.34,16.25,16.26,376
20170301|2016-04-20 08:30,20,16.26,16.31,16.22,16.31,269
20170301|2016-04-20 09:00,20,16.31,16.35,16.26,16.33,413
20170301|2016-04-20 09:30,20,16.34,16.4,16.34,16.39,331
20170301|2016-04-20 10:00,20,16.39,16.4,16.36,16.36,143
20170301|2016-04-20 10:30,20,16.36,16.4,16.35,16.38,554
20170301|2016-04-20 11:00,20,16.38,16.57,16.35,16.5,638
20170301|2016-04-20 11:30,20,16.5,16.58,16.45,16.45,867
20170301|2016-04-21 02:30,21,16.45,16.6,16.45,16.58,381
20170301|2016-04-21 03:00,21,16.57,16.59,16.51,16.56,114
20170301|2016-04-21 03:30,21,16.54,16.54,16.38,16.45,74
20170301|2016-04-21 04:00,21,16.43,16.44,16.41,16.43,112
20170301|2016-04-21 04:30,21,16.46,16.52,16.46,16.5,19
20170301|2016-04-21 05:00,21,16.51,16.55,16.44,16.48,105
20170301|2016-04-21 05:30,21,16.49,16.51,16.45,16.51,27
20170301|2016-04-21 06:00,21,16.5,16.51,16.49,16.51,10
20170301|2016-04-21 06:30,21,16.5,16.54,16.49,16.54,120
20170301|2016-04-21 07:00,21,16.51,16.56,16.5,16.51,253
20170301|2016-04-21 07:30,21,16.52,16.55,16.49,16.49,329
20170301|2016-04-21 08:00,21,16.49,16.52,16.4,16.42,158
20170301|2016-04-21 08:30,21,16.39,16.43,16.25,16.29,374
20170301|2016-04-21 09:00,21,16.29,16.31,16.14,16.16,452
20170301|2016-04-21 09:30,21,16.16,16.39,16.15,16.35,344
20170301|2016-04-21 10:00,21,16.35,16.46,16.31,16.4,173
20170301|2016-04-21 10:30,21,16.41,16.47,16.4,16.41,221
20170301|2016-04-21 11:00,21,16.45,16.53,16.42,16.47,128
20170301|2016-04-21 11:30,21,16.48,16.52,16.42,16.44,175
20170301|2016-04-22 02:30,22,16.47,16.47,16.29,16.29,342
20170301|2016-04-22 03:00,22,16.34,16.35,16.34,16.34,31
20170301|2016-04-22 03:30,22,16.32,16.33,16.3,16.33,22
20170301|2016-04-22 04:00,22,16.32,16.32,16.31,16.31,28
20170301|2016-04-22 04:30,22,16.32,16.32,16.3,16.3,23
20170301|2016-04-22 05:00,22,16.28,16.3,16.28,16.3,8
20170301|2016-04-22 05:30,22,16.31,16.34,16.31,16.34,5
20170301|2016-04-22 06:00,22,16.32,16.32,16.31,16.31,3
20170301|2016-04-22 06:30,22,16.31,16.31,16.31,16.31,4
20170301|2016-04-22 07:00,22,16.32,16.44,16.32,16.44,150
20170301|2016-04-22 07:30,22,16.46,16.51,16.45,16.47,207
20170301|2016-04-22 08:00,22,16.45,16.53,16.45,16.52,317
20170301|2016-04-22 08:30,22,16.52,16.56,16.52,16.52,141
20170301|2016-04-22 09:00,22,16.53,16.61,16.53,16.58,170
20170301|2016-04-22 09:30,22,16.55,16.58,16.42,16.51,125
20170301|2016-04-22 10:00,22,16.48,16.54,16.41,16.41,92
20170301|2016-04-22 10:30,22,16.43,16.5,16.39,16.39,208
20170301|2016-04-22 11:00,22,16.4,16.4,16.3,16.35,188
20170301|2016-04-22 11:30,22,16.35,16.37,16.08,16.1,732
20170301|2016-04-25 02:30,25,16.24,16.37,16.24,16.32,97
20170301|2016-04-25 03:00,25,16.29,16.29,16.24,16.25,73
20170301|2016-04-25 03:30,25,16.24,16.24,16.16,16.2,31
20170301|2016-04-25 04:00,25,16.18,16.21,16.15,16.21,48
20170301|2016-04-25 04:30,25,16.21,16.21,16.21,16.21,3
20170301|2016-04-25 05:00,25,16.24,16.24,16.23,16.23,3
20170301|2016-04-25 05:30,25,16.27,16.27,16.23,16.24,10
20170301|2016-04-25 06:00,25,16.2,16.23,16.17,16.23,43
20170301|2016-04-25 06:30,25,16.22,16.28,16.21,16.27,108
20170301|2016-04-25 07:00,25,16.24,16.33,16.21,16.33,148
20170301|2016-04-25 07:30,25,16.33,16.4,16.32,16.33,167
20170301|2016-04-25 08:00,25,16.37,16.54,16.37,16.5,136
20170301|2016-04-25 08:30,25,16.53,16.61,16.51,16.6,509
20170301|2016-04-25 09:00,25,16.6,16.65,16.6,16.65,194
20170301|2016-04-25 09:30,25,16.63,16.64,16.53,16.55,240
20170301|2016-04-25 10:00,25,16.58,16.6,16.51,16.59,265
20170301|2016-04-25 10:30,25,16.6,16.62,16.55,16.57,564
20170301|2016-04-25 11:00,25,16.58,16.65,16.57,16.62,202
20170301|2016-04-25 11:30,25,16.64,16.65,16.57,16.6,495
20170301|2016-04-26 02:30,26,16.61,16.65,16.58,16.61,202
20170301|2016-04-26 03:00,26,16.61,16.63,16.61,16.62,22
20170301|2016-04-26 03:30,26,16.63,16.63,16.6,16.6,38
20170301|2016-04-26 04:00,26,16.59,16.61,16.55,16.58,377
20170301|2016-04-26 04:30,26,16.57,16.57,16.54,16.55,218
20170301|2016-04-26 05:00,26,16.57,16.59,16.54,16.56,610
20170301|2016-04-26 05:30,26,16.57,16.62,16.57,16.61,31
20170301|2016-04-26 06:00,26,16.61,16.63,16.61,16.62,126
20170301|2016-04-26 06:30,26,16.63,16.64,16.62,16.63,54
20170301|2016-04-26 07:00,26,16.64,16.73,16.55,16.57,956
20170301|2016-04-26 07:30,26,16.55,16.63,16.54,16.6,158
20170301|2016-04-26 08:00,26,16.62,16.62,16.54,16.55,58
20170301|2016-04-26 08:30,26,16.55,16.55,16.42,16.53,507
20170301|2016-04-26 09:00,26,16.53,16.62,16.53,16.54,171
20170301|2016-04-26 09:30,26,16.54,16.65,16.54,16.63,164
20170301|2016-04-26 10:00,26,16.63,16.63,16.59,16.61,134
20170301|2016-04-26 10:30,26,16.62,16.68,16.62,16.65,215
20170301|2016-04-26 11:00,26,16.67,16.71,16.67,16.71,138
20170301|2016-04-26 11:30,26,16.71,16.76,16.7,16.76,585
20170301|2016-04-27 02:30,27,16.74,16.74,16.63,16.68,373
20170301|2016-04-27 03:00,27,16.69,16.71,16.68,16.7,196
20170301|2016-04-27 03:30,27,16.7,16.72,16.68,16.68,90
20170301|2016-04-27 04:00,27,16.7,16.7,16.67,16.69,137
20170301|2016-04-27 04:30,27,16.69,16.7,16.66,16.66,32
20170301|2016-04-27 05:00,27,16.68,16.71,16.68,16.69,22
20170301|2016-04-27 05:30,27,16.69,16.69,16.66,16.68,15
20170301|2016-04-27 06:00,27,16.67,16.7,16.67,16.7,13
20170301|2016-04-27 06:30,27,16.71,16.72,16.69,16.7,165
20170301|2016-04-27 07:00,27,16.69,16.75,16.69,16.74,222
20170301|2016-04-27 07:30,27,16.74,16.75,16.71,16.75,135
20170301|2016-04-27 08:00,27,16.75,16.79,16.64,16.66,242
20170301|2016-04-27 08:30,27,16.65,16.69,16.54,16.63,316
20170301|2016-04-27 09:00,27,16.63,16.66,16.49,16.6,302
20170301|2016-04-27 09:30,27,16.59,16.65,16.59,16.62,57
20170301|2016-04-27 10:00,27,16.63,16.63,16.51,16.51,156
20170301|2016-04-27 10:30,27,16.49,16.5,16.42,16.49,295
20170301|2016-04-27 11:00,27,16.48,16.58,16.48,16.58,158
20170301|2016-04-27 11:30,27,16.58,16.68,16.53,16.6,911
20170301|2016-04-28 02:30,28,16.61,16.61,16.46,16.46,417
20170301|2016-04-28 03:00,28,16.46,16.46,16.42,16.43,289
20170301|2016-04-28 03:30,28,16.41,16.41,16.36,16.36,163
20170301|2016-04-28 04:00,28,16.37,16.41,16.36,16.41,81
20170301|2016-04-28 04:30,28,16.39,16.41,16.38,16.39,54
20170301|2016-04-28 05:00,28,16.37,16.41,16.37,16.41,9
20170301|2016-04-28 05:30,28,16.37,16.39,16.36,16.39,21
20170301|2016-04-28 06:00,28,16.39,16.39,16.36,16.37,14
20170301|2016-04-28 06:30,28,16.39,16.45,16.39,16.45,39
20170301|2016-04-28 07:00,28,16.41,16.55,16.4,16.51,233
20170301|2016-04-28 07:30,28,16.5,16.54,16.43,16.48,100
20170301|2016-04-28 08:00,28,16.5,16.54,16.46,16.53,113
20170301|2016-04-28 08:30,28,16.52,16.62,16.52,16.55,268
20170301|2016-04-28 09:00,28,16.57,16.58,16.52,16.54,113
20170301|2016-04-28 09:30,28,16.56,16.56,16.51,16.55,41
20170301|2016-04-28 10:00,28,16.54,16.56,16.53,16.54,73
20170301|2016-04-28 10:30,28,16.58,16.58,16.51,16.56,105
20170301|2016-04-28 11:00,28,16.51,16.54,16.47,16.53,305
20170301|2016-04-28 11:30,28,16.51,16.58,16.5,16.51,502
20170301|2016-04-29 02:30,29,16.55,16.58,16.48,16.58,150
20170301|2016-04-29 03:00,29,16.59,16.66,16.59,16.66,126
20170301|2016-04-29 03:30,29,16.66,16.68,16.64,16.67,48
20170301|2016-04-29 04:00,29,16.67,16.68,16.66,16.67,69
20170301|2016-04-29 04:30,29,16.67,16.75,16.67,16.7,63
20170301|2016-04-29 05:00,29,16.71,16.71,16.66,16.66,19
20170301|2016-04-29 05:30,29,16.65,16.66,16.65,16.66,12
20170301|2016-04-29 06:00,29,16.73,16.75,16.73,16.75,54
20170301|2016-04-29 06:30,29,16.75,16.84,16.75,16.79,195
20170301|2016-04-29 07:00,29,16.81,16.92,16.81,16.92,519
20170301|2016-04-29 07:30,29,16.93,17.02,16.84,16.9,1099
20170301|2016-04-29 08:00,29,16.91,16.93,16.84,16.9,490
20170301|2016-04-29 08:30,29,16.89,16.97,16.87,16.93,933
20170301|2016-04-29 09:00,29,16.94,17.07,16.93,17.02,1349
20170301|2016-04-29 09:30,29,17.03,17.1,17.03,17.09,502
20170301|2016-04-29 10:00,29,17.08,17.08,16.9,16.96,421
20170301|2016-04-29 10:30,29,16.97,17.06,16.94,17.03,333
20170301|2016-04-29 11:00,29,17.04,17.05,16.99,17.03,228
20170301|2016-04-29 11:30,29,17.03,17.11,16.97,17.05,915
20170301|2016-05-02 06:30,2,17.11,17.15,17.03,17.03,238
20170301|2016-05-02 07:00,2,17.04,17.04,16.84,16.89,538
20170301|2016-05-02 07:30,2,16.89,16.94,16.88,16.93,172
20170301|2016-05-02 08:00,2,16.94,16.94,16.9,16.91,219
20170301|2016-05-02 08:30,2,16.91,16.92,16.88,16.91,222
20170301|2016-05-02 09:00,2,16.91,16.91,16.84,16.9,148
20170301|2016-05-02 09:30,2,16.91,16.99,16.91,16.94,60
20170301|2016-05-02 10:00,2,16.95,17.01,16.89,17,308
20170301|2016-05-02 10:30,2,16.99,17,16.93,16.98,235
20170301|2016-05-02 11:00,2,16.98,17,16.94,16.95,633
20170301|2016-05-02 11:30,2,16.94,17.04,16.94,17.02,565
20170301|2016-05-03 02:30,3,17.01,17.03,16.95,17.02,176
20170301|2016-05-03 03:00,3,17.02,17.03,16.99,16.99,98
20170301|2016-05-03 03:30,3,17,17,16.98,16.99,66
20170301|2016-05-03 04:00,3,17,17,16.98,16.99,32
20170301|2016-05-03 04:30,3,17,17.02,16.96,16.96,141
20170301|2016-05-03 05:00,3,16.96,16.96,16.94,16.94,13
20170301|2016-05-03 05:30,3,16.96,16.98,16.95,16.98,81
20170301|2016-05-03 06:00,3,16.97,16.97,16.87,16.89,123
20170301|2016-05-03 06:30,3,16.89,16.9,16.83,16.83,263
20170301|2016-05-03 07:00,3,16.83,16.85,16.72,16.81,586
20170301|2016-05-03 07:30,3,16.81,16.82,16.78,16.8,389
20170301|2016-05-03 08:00,3,16.8,16.87,16.77,16.86,363
20170301|2016-05-03 08:30,3,16.86,16.91,16.84,16.89,183
20170301|2016-05-03 09:00,3,16.91,16.91,16.83,16.86,175
20170301|2016-05-03 09:30,3,16.85,16.87,16.8,16.82,408
20170301|2016-05-03 10:00,3,16.8,16.83,16.72,16.72,341
20170301|2016-05-03 10:30,3,16.73,16.81,16.72,16.78,368
20170301|2016-05-03 11:00,3,16.78,16.95,16.77,16.94,352
20170301|2016-05-03 11:30,3,16.92,17.05,16.83,17.02,1049
20170301|2016-05-04 02:30,4,16.96,17.08,16.96,17.05,284
20170301|2016-05-04 03:00,4,17.06,17.06,17.03,17.03,13
20170301|2016-05-04 03:30,4,17.04,17.04,17.04,17.04,12
20170301|2016-05-04 04:00,4,17.04,17.07,17.04,17.06,124
20170301|2016-05-04 04:30,4,17.06,17.06,17.06,17.06,4
20170301|2016-05-04 05:00,4,17.05,17.05,17.03,17.03,87
20170301|2016-05-04 05:30,4,17.04,17.04,17.02,17.02,8
20170301|2016-05-04 06:00,4,17,17,16.98,17,177
20170301|2016-05-04 06:30,4,16.99,17.03,16.95,16.97,149
20170301|2016-05-04 07:00,4,16.97,17.09,16.97,17.09,247
20170301|2016-05-04 07:30,4,17.07,17.16,17.06,17.14,425
20170301|2016-05-04 08:00,4,17.14,17.18,17.11,17.18,250
20170301|2016-05-04 08:30,4,17.18,17.26,17.15,17.25,1260
20170301|2016-05-04 09:00,4,17.26,17.26,17.14,17.2,575
20170301|2016-05-04 09:30,4,17.18,17.24,17.15,17.17,512
20170301|2016-05-04 10:00,4,17.15,17.24,17.15,17.2,711
20170301|2016-05-04 10:30,4,17.21,17.25,17.21,17.24,295
20170301|2016-05-04 11:00,4,17.26,17.32,17.25,17.3,914
20170301|2016-05-04 11:30,4,17.31,17.43,17.27,17.27,1973
20170301|2016-05-05 02:30,5,17.3,17.32,17.29,17.32,142
20170301|2016-05-05 03:00,5,17.32,17.33,17.31,17.32,35
20170301|2016-05-05 03:30,5,17.32,17.33,17.32,17.33,13
20170301|2016-05-05 04:00,5,17.34,17.36,17.32,17.34,64
20170301|2016-05-05 04:30,5,17.34,17.35,17.33,17.33,7
20170301|2016-05-05 05:00,5,17.32,17.32,17.25,17.28,121
20170301|2016-05-05 05:30,5,17.29,17.29,17.29,17.29,3
20170301|2016-05-05 06:00,5,17.33,17.34,17.32,17.34,26
20170301|2016-05-05 06:30,5,17.35,17.37,17.32,17.34,327
20170301|2016-05-05 07:00,5,17.36,17.44,17.36,17.44,234
20170301|2016-05-05 07:30,5,17.42,17.49,17.37,17.48,308
20170301|2016-05-05 08:00,5,17.49,17.49,17.46,17.48,515
20170301|2016-05-05 08:30,5,17.49,17.5,17.26,17.26,952
20170301|2016-05-05 09:00,5,17.27,17.3,16.95,16.96,998
20170301|2016-05-05 09:30,5,16.97,16.98,16.6,16.72,1693
20170301|2016-05-05 10:00,5,16.72,16.74,16.64,16.7,299
20170301|2016-05-05 10:30,5,16.69,16.85,16.66,16.78,501
20170301|2016-05-05 11:00,5,16.77,16.84,16.74,16.82,453
20170301|2016-05-05 11:30,5,16.82,16.88,16.54,16.54,2059
20170301|2016-05-06 02:30,6,16.66,16.66,16.52,16.6,678
20170301|2016-05-06 03:00,6,16.59,16.6,16.57,16.6,107
20170301|2016-05-06 03:30,6,16.63,16.68,16.63,16.67,25
20170301|2016-05-06 04:00,6,16.67,16.67,16.6,16.65,34
20170301|2016-05-06 04:30,6,16.7,16.71,16.62,16.65,52
20170301|2016-05-06 05:00,6,16.67,16.67,16.65,16.65,5
20170301|2016-05-06 05:30,6,16.66,16.69,16.66,16.69,6
20170301|2016-05-06 06:00,6,16.69,16.69,16.61,16.61,58
20170301|2016-05-06 06:30,6,16.62,16.67,16.62,16.66,13
20170301|2016-05-06 07:00,6,16.69,16.7,16.63,16.66,192
20170301|2016-05-06 07:30,6,16.66,16.83,16.66,16.78,259
20170301|2016-05-06 08:00,6,16.79,16.79,16.63,16.66,93
20170301|2016-05-06 08:30,6,16.65,16.8,16.65,16.74,199
20170301|2016-05-06 09:00,6,16.74,16.79,16.72,16.76,150
20170301|2016-05-06 09:30,6,16.78,16.79,16.71,16.72,102
20170301|2016-05-06 10:00,6,16.73,16.76,16.7,16.76,69
20170301|2016-05-06 10:30,6,16.75,16.8,16.58,16.61,401
20170301|2016-05-06 11:00,6,16.61,16.61,16.5,16.56,656
20170301|2016-05-06 11:30,6,16.56,16.68,16.5,16.67,470
20170301|2016-05-09 02:30,9,16.51,16.54,16.46,16.49,207
20170301|2016-05-09 03:00,9,16.49,16.52,16.49,16.52,45
20170301|2016-05-09 03:30,9,16.52,16.55,16.52,16.52,23
20170301|2016-05-09 04:00,9,16.53,16.54,16.53,16.53,9
20170301|2016-05-09 04:30,9,16.57,16.57,16.54,16.54,49
20170301|2016-05-09 05:00,9,16.54,16.54,16.53,16.54,45
20170301|2016-05-09 05:30,9,16.54,16.54,16.52,16.54,40
20170301|2016-05-09 06:00,9,16.53,16.53,16.49,16.5,76
20170301|2016-05-09 06:30,9,16.49,16.5,16.48,16.49,35
20170301|2016-05-09 07:00,9,16.49,16.49,16.45,16.48,781
20170301|2016-05-09 07:30,9,16.49,16.56,16.49,16.52,92
20170301|2016-05-09 08:00,9,16.56,16.66,16.55,16.65,85
20170301|2016-05-09 08:30,9,16.64,16.98,16.64,16.93,784
20170301|2016-05-09 09:00,9,16.92,17.03,16.84,16.91,508
20170301|2016-05-09 09:30,9,16.91,16.95,16.84,16.88,220
20170301|2016-05-09 10:00,9,16.89,16.9,16.7,16.73,1070
20170301|2016-05-09 10:30,9,16.73,16.79,16.66,16.79,209
20170301|2016-05-09 11:00,9,16.78,16.92,16.78,16.91,269
20170301|2016-05-09 11:30,9,16.93,16.93,16.72,16.81,402
20170301|2016-05-10 02:30,10,16.78,16.86,16.78,16.85,100
20170301|2016-05-10 03:00,10,16.83,16.83,16.83,16.83,5
20170301|2016-05-10 03:30,10,16.88,16.88,16.88,16.88,2
20170301|2016-05-10 04:00,10,16.87,16.9,16.84,16.9,72
20170301|2016-05-10 04:30,10,16.9,16.93,16.89,16.93,24
20170301|2016-05-10 05:00,10,16.92,17,16.88,17,61
20170301|2016-05-10 05:30,10,16.98,16.99,16.95,16.96,22
20170301|2016-05-10 06:00,10,16.97,16.98,16.92,16.94,59
20170301|2016-05-10 06:30,10,16.96,16.98,16.94,16.96,34
20170301|2016-05-10 07:00,10,16.95,17.02,16.95,16.99,155
20170301|2016-05-10 07:30,10,16.96,16.97,16.92,16.96,55
20170301|2016-05-10 08:00,10,16.97,16.97,16.87,16.92,274
20170301|2016-05-10 08:30,10,16.92,17,16.92,16.99,235
20170301|2016-05-10 09:00,10,16.99,16.99,16.8,16.82,233
20170301|2016-05-10 09:30,10,16.79,16.94,16.75,16.9,300
20170301|2016-05-10 10:00,10,16.89,16.92,16.79,16.85,222
20170301|2016-05-10 10:30,10,16.86,16.89,16.85,16.88,137
20170301|2016-05-10 11:00,10,16.98,16.98,16.84,16.88,148
20170301|2016-05-10 11:30,10,16.89,17.06,16.89,16.89,788
20170301|2016-05-11 02:30,11,16.91,17.01,16.91,16.95,57
20170301|2016-05-11 03:00,11,16.93,16.96,16.92,16.96,27
20170301|2016-05-11 03:30,11,16.94,17.18,16.94,17.17,640
20170301|2016-05-11 04:00,11,17.18,17.4,17.18,17.3,775
20170301|2016-05-11 04:30,11,17.31,17.32,17.27,17.31,136
20170301|2016-05-11 05:00,11,17.29,17.33,17.28,17.33,99
20170301|2016-05-11 05:30,11,17.34,17.35,17.28,17.3,105
20170301|2016-05-11 06:00,11,17.29,17.33,17.28,17.33,115
20170301|2016-05-11 06:30,11,17.3,17.36,17.29,17.3,59
20170301|2016-05-11 07:00,11,17.3,17.4,17.3,17.38,283
20170301|2016-05-11 07:30,11,17.39,17.47,17.34,17.39,752
20170301|2016-05-11 08:00,11,17.39,17.39,17.33,17.34,297
20170301|2016-05-11 08:30,11,17.33,17.45,17.33,17.44,714
20170301|2016-05-11 09:00,11,17.44,17.56,17.42,17.53,1024
20170301|2016-05-11 09:30,11,17.54,17.56,17.43,17.44,1088
20170301|2016-05-11 10:00,11,17.44,17.52,17.38,17.49,886
20170301|2016-05-11 10:30,11,17.47,17.47,17.33,17.38,914
20170301|2016-05-11 11:00,11,17.38,17.45,17.38,17.45,1009
20170301|2016-05-11 11:30,11,17.44,17.54,17.44,17.53,1479
20170301|2016-05-12 02:30,12,17.45,17.47,17.37,17.43,455
20170301|2016-05-12 03:00,12,17.43,17.46,17.4,17.42,275
20170301|2016-05-12 03:30,12,17.42,17.43,17.41,17.41,181
20170301|2016-05-12 04:00,12,17.39,17.42,17.38,17.41,42
20170301|2016-05-12 04:30,12,17.4,17.41,17.4,17.41,8
20170301|2016-05-12 05:00,12,17.41,17.42,17.4,17.41,37
20170301|2016-05-12 05:30,12,17.43,17.43,17.43,17.43,72
20170301|2016-05-12 06:00,12,17.44,17.44,17.41,17.41,97
20170301|2016-05-12 06:30,12,17.41,17.48,17.41,17.46,410
20170301|2016-05-12 07:00,12,17.45,17.51,17.45,17.47,878
20170301|2016-05-12 07:30,12,17.47,17.48,17.38,17.4,165
20170301|2016-05-12 08:00,12,17.38,17.45,17.37,17.37,169
20170301|2016-05-12 08:30,12,17.38,17.41,17.32,17.34,260
20170301|2016-05-12 09:00,12,17.35,17.41,17.35,17.38,518
20170301|2016-05-12 09:30,12,17.38,17.45,17.38,17.45,848
20170301|2016-05-12 10:00,12,17.46,17.5,17.42,17.48,252
20170301|2016-05-12 10:30,12,17.49,17.49,17.41,17.45,186
20170301|2016-05-12 11:00,12,17.46,17.5,17.45,17.49,305
20170301|2016-05-12 11:30,12,17.48,17.62,17.45,17.6,1365
20170301|2016-05-13 02:30,13,17.6,17.6,17.52,17.56,619
20170301|2016-05-13 03:00,13,17.56,17.56,17.02,17.31,796
20170301|2016-05-13 03:30,13,17.32,17.36,17.31,17.31,101
20170301|2016-05-13 04:00,13,17.35,17.4,17.34,17.4,45
20170301|2016-05-13 04:30,13,17.36,17.43,17.33,17.35,36
20170301|2016-05-13 05:00,13,17.38,17.41,17.38,17.41,12
20170301|2016-05-13 05:30,13,17.42,17.42,17.4,17.4,26
20170301|2016-05-13 06:00,13,17.42,17.45,17.41,17.43,99
20170301|2016-05-13 06:30,13,17.44,17.46,17.3,17.39,339
20170301|2016-05-13 07:00,13,17.4,17.52,17.36,17.48,478
20170301|2016-05-13 07:30,13,17.48,17.54,17.45,17.49,180
20170301|2016-05-13 08:00,13,17.51,17.57,17.35,17.44,490
20170301|2016-05-13 08:30,13,17.47,17.54,17.46,17.52,185
20170301|2016-05-13 09:00,13,17.53,17.53,17.47,17.48,140
20170301|2016-05-13 09:30,13,17.48,17.52,17.43,17.48,405
20170301|2016-05-13 10:00,13,17.5,17.52,17.39,17.44,329
20170301|2016-05-13 10:30,13,17.46,17.47,17.43,17.45,200
20170301|2016-05-13 11:00,13,17.46,17.52,17.4,17.42,269
20170301|2016-05-13 11:30,13,17.42,17.45,17.34,17.37,590
20170301|2016-05-16 02:30,16,17.27,17.27,17.1,17.18,203
20170301|2016-05-16 03:00,16,17.2,17.23,17.19,17.19,74
20170301|2016-05-16 03:30,16,17.21,17.21,17.21,17.21,30
20170301|2016-05-16 04:00,16,17.21,17.22,17.18,17.22,96
20170301|2016-05-16 04:30,16,17.21,17.22,17.19,17.22,46
20170301|2016-05-16 05:00,16,17.25,17.26,17.25,17.26,7
20170301|2016-05-16 06:00,16,17.27,17.31,17.27,17.31,28
20170301|2016-05-16 06:30,16,17.32,17.35,17.32,17.35,25
20170301|2016-05-16 07:00,16,17.35,17.4,17.32,17.36,281
20170301|2016-05-16 07:30,16,17.37,17.39,17.16,17.16,171
20170301|2016-05-16 08:00,16,17.17,17.26,17.17,17.2,120
20170301|2016-05-16 08:30,16,17.23,17.35,17.23,17.33,205
20170301|2016-05-16 09:00,16,17.33,17.49,17.33,17.45,453
20170301|2016-05-16 09:30,16,17.44,17.47,17.39,17.43,194
20170301|2016-05-16 10:00,16,17.43,17.45,17.36,17.39,251
20170301|2016-05-16 10:30,16,17.4,17.52,17.4,17.49,551
20170301|2016-05-16 11:00,16,17.5,17.54,17.46,17.5,571
20170301|2016-05-16 11:30,16,17.48,17.54,17.47,17.51,615
20170301|2016-05-17 02:30,17,17.5,17.54,17.49,17.51,109
20170301|2016-05-17 03:00,17,17.53,17.54,17.39,17.42,114
20170301|2016-05-17 03:30,17,17.42,17.42,17.4,17.4,14
20170301|2016-05-17 04:00,17,17.38,17.38,17.32,17.35,41
20170301|2016-05-17 04:30,17,17.34,17.36,17.34,17.36,42
20170301|2016-05-17 05:00,17,17.36,17.37,17.36,17.37,67
20170301|2016-05-17 05:30,17,17.37,17.37,17.37,17.37,6
20170301|2016-05-17 06:00,17,17.33,17.33,17.23,17.24,498
20170301|2016-05-17 06:30,17,17.24,17.28,17.21,17.25,437
20170301|2016-05-17 07:00,17,17.23,17.33,17.22,17.32,344
20170301|2016-05-17 07:30,17,17.31,17.43,17.29,17.41,201
20170301|2016-05-17 08:00,17,17.4,17.44,17.38,17.39,222
20170301|2016-05-17 08:30,17,17.38,17.48,17.38,17.46,269
20170301|2016-05-17 09:00,17,17.47,17.53,17.45,17.53,342
20170301|2016-05-17 09:30,17,17.53,17.55,17.46,17.46,263
20170301|2016-05-17 10:00,17,17.46,17.5,17.41,17.44,103
20170301|2016-05-17 10:30,17,17.45,17.55,17.44,17.51,256
20170301|2016-05-17 11:00,17,17.54,17.55,17.53,17.54,203
20170301|2016-05-17 11:30,17,17.55,17.55,17.39,17.42,538
20170301|2016-05-18 02:30,18,17.41,17.43,17.25,17.32,277
20170301|2016-05-18 03:00,18,17.34,17.34,17.32,17.34,67
20170301|2016-05-18 03:30,18,17.33,17.33,17.33,17.33,5
20170301|2016-05-18 04:00,18,17.33,17.35,17.32,17.32,20
20170301|2016-05-18 04:30,18,17.34,17.36,17.34,17.34,26
20170301|2016-05-18 05:00,18,17.4,17.41,17.33,17.34,11
20170301|2016-05-18 05:30,18,17.35,17.35,17.29,17.29,23
20170301|2016-05-18 06:00,18,17.29,17.31,17.22,17.22,147
20170301|2016-05-18 06:30,18,17.22,17.28,17.22,17.27,87
20170301|2016-05-18 07:00,18,17.24,17.31,17.11,17.11,215
20170301|2016-05-18 07:30,18,17.11,17.15,17.09,17.12,263
20170301|2016-05-18 08:00,18,17.11,17.2,17.11,17.2,219
20170301|2016-05-18 08:30,18,17.18,17.24,17.15,17.23,156
20170301|2016-05-18 09:00,18,17.24,17.34,17.19,17.3,282
20170301|2016-05-18 09:30,18,17.28,17.42,17.24,17.42,285
20170301|2016-05-18 10:00,18,17.43,17.51,17.38,17.51,773
20170301|2016-05-18 10:30,18,17.51,17.53,17.45,17.5,586
20170301|2016-05-18 11:00,18,17.48,17.5,17.39,17.43,195
20170301|2016-05-18 11:30,18,17.43,17.53,17.41,17.5,1077
20170301|2016-05-19 02:30,19,17.42,17.43,17.35,17.4,154
20170301|2016-05-19 03:00,19,17.37,17.39,17.36,17.39,11
20170301|2016-05-19 03:30,19,17.39,17.39,17.37,17.39,18
20170301|2016-05-19 04:00,19,17.4,17.41,17.37,17.38,13
20170301|2016-05-19 04:30,19,17.36,17.38,17.36,17.37,18
20170301|2016-05-19 05:00,19,17.38,17.43,17.38,17.43,41
20170301|2016-05-19 05:30,19,17.44,17.45,17.43,17.45,61
20170301|2016-05-19 06:00,19,17.44,17.44,17.4,17.42,106
20170301|2016-05-19 06:30,19,17.43,17.44,17.38,17.38,71
20170301|2016-05-19 07:00,19,17.38,17.5,17.38,17.46,250
20170301|2016-05-19 07:30,19,17.44,17.48,17.4,17.46,310
20170301|2016-05-19 08:00,19,17.46,17.48,17.42,17.47,297
20170301|2016-05-19 08:30,19,17.46,17.57,17.44,17.48,2371
20170301|2016-05-19 09:00,19,17.49,17.5,17.27,17.4,524
20170301|2016-05-19 09:30,19,17.41,17.51,17.41,17.42,124
20170301|2016-05-19 10:00,19,17.43,17.51,17.43,17.44,103
20170301|2016-05-19 10:30,19,17.43,17.44,17.28,17.32,374
20170301|2016-05-19 11:00,19,17.31,17.46,17.29,17.46,164
20170301|2016-05-19 11:30,19,17.46,17.48,17.37,17.46,401
20170301|2016-05-20 02:30,20,17.47,17.47,17.4,17.42,60
20170301|2016-05-20 03:00,20,17.42,17.46,17.39,17.43,35
20170301|2016-05-20 03:30,20,17.44,17.47,17.41,17.41,55
20170301|2016-05-20 04:00,20,17.42,17.43,17.39,17.39,9
20170301|2016-05-20 04:30,20,17.42,17.42,17.39,17.4,33
20170301|2016-05-20 05:00,20,17.4,17.44,17.4,17.44,22
20170301|2016-05-20 05:30,20,17.45,17.47,17.44,17.44,39
20170301|2016-05-20 06:00,20,17.45,17.45,17.45,17.45,4
20170301|2016-05-20 06:30,20,17.41,17.43,17.39,17.42,48
20170301|2016-05-20 07:00,20,17.4,17.54,17.38,17.53,236
20170301|2016-05-20 07:30,20,17.52,17.66,17.52,17.65,860
20170301|2016-05-20 08:00,20,17.66,17.9,17.66,17.83,2069
20170301|2016-05-20 08:30,20,17.83,17.91,17.81,17.87,409
20170301|2016-05-20 09:00,20,17.88,17.91,17.77,17.79,494
20170301|2016-05-20 09:30,20,17.79,17.9,17.79,17.88,290
20170301|2016-05-20 10:00,20,17.87,17.9,17.85,17.85,348
20170301|2016-05-20 10:30,20,17.85,17.85,17.73,17.75,143
20170301|2016-05-20 11:00,20,17.77,17.86,17.76,17.84,731
20170301|2016-05-20 11:30,20,17.85,17.85,17.73,17.77,597
20170301|2016-05-23 02:30,23,17.67,17.79,17.67,17.77,626
20170301|2016-05-23 03:00,23,17.77,17.77,17.74,17.75,138
20170301|2016-05-23 03:30,23,17.75,17.76,17.74,17.75,38
20170301|2016-05-23 04:00,23,17.75,17.81,17.75,17.79,350
20170301|2016-05-23 04:30,23,17.79,17.83,17.78,17.8,244
20170301|2016-05-23 05:00,23,17.78,17.8,17.73,17.77,173
20170301|2016-05-23 05:30,23,17.75,17.75,17.68,17.75,156
20170301|2016-05-23 06:00,23,17.73,17.73,17.69,17.69,6
20170301|2016-05-23 06:30,23,17.68,17.71,17.68,17.71,67
20170301|2016-05-23 07:00,23,17.71,17.71,17.51,17.56,557
20170301|2016-05-23 07:30,23,17.57,17.65,17.48,17.49,277
20170301|2016-05-23 08:00,23,17.5,17.58,17.48,17.52,75
20170301|2016-05-23 08:30,23,17.54,17.62,17.54,17.54,114
20170301|2016-05-23 09:00,23,17.56,17.6,17.51,17.53,168
20170301|2016-05-23 09:30,23,17.54,17.57,17.5,17.51,268
20170301|2016-05-23 10:00,23,17.49,17.51,17.46,17.46,238
20170301|2016-05-23 10:30,23,17.48,17.49,17.43,17.49,182
20170301|2016-05-23 11:00,23,17.49,17.6,17.47,17.59,111
20170301|2016-05-23 11:30,23,17.59,17.62,17.5,17.53,391
20170301|2016-05-24 02:30,24,17.51,17.56,17.4,17.43,291
20170301|2016-05-24 03:00,24,17.46,17.46,17.43,17.44,91
20170301|2016-05-24 03:30,24,17.46,17.46,17.46,17.46,2
20170301|2016-05-24 04:00,24,17.49,17.5,17.46,17.5,12
20170301|2016-05-24 04:30,24,17.49,17.53,17.49,17.51,45
20170301|2016-05-24 05:00,24,17.49,17.49,17.49,17.49,1
20170301|2016-05-24 05:30,24,17.51,17.53,17.5,17.52,42
20170301|2016-05-24 06:00,24,17.51,17.51,17.48,17.48,53
20170301|2016-05-24 06:30,24,17.5,17.51,17.5,17.5,15
20170301|2016-05-24 07:00,24,17.52,17.59,17.49,17.5,125
20170301|2016-05-24 07:30,24,17.48,17.48,17.45,17.46,36
20170301|2016-05-24 08:00,24,17.46,17.46,17.43,17.45,28
20170301|2016-05-24 08:30,24,17.46,17.54,17.46,17.49,127
20170301|2016-05-24 09:00,24,17.5,17.64,17.48,17.59,225
20170301|2016-05-24 09:30,24,17.6,17.71,17.59,17.62,246
20170301|2016-05-24 10:00,24,17.64,17.64,17.48,17.56,203
20170301|2016-05-24 10:30,24,17.57,17.57,17.49,17.54,130
20170301|2016-05-24 11:00,24,17.55,17.56,17.45,17.45,168
20170301|2016-05-24 11:30,24,17.46,17.5,17.39,17.49,520
20170301|2016-05-25 02:30,25,17.45,17.48,17.39,17.44,172
20170301|2016-05-25 03:00,25,17.45,17.46,17.42,17.43,38
20170301|2016-05-25 03:30,25,17.47,17.47,17.47,17.47,1
20170301|2016-05-25 04:00,25,17.46,17.48,17.45,17.45,47
20170301|2016-05-25 04:30,25,17.47,17.47,17.45,17.45,25
20170301|2016-05-25 05:00,25,17.46,17.49,17.45,17.45,38
20170301|2016-05-25 05:30,25,17.46,17.46,17.42,17.42,45
20170301|2016-05-25 06:00,25,17.41,17.41,17.39,17.4,67
20170301|2016-05-25 06:30,25,17.39,17.41,17.31,17.33,270
20170301|2016-05-25 07:00,25,17.32,17.35,17.26,17.35,362
20170301|2016-05-25 07:30,25,17.35,17.35,17.28,17.3,101
20170301|2016-05-25 08:00,25,17.3,17.31,17.27,17.31,265
20170301|2016-05-25 08:30,25,17.31,17.41,17.29,17.37,336
20170301|2016-05-25 09:00,25,17.39,17.61,17.37,17.61,583
20170301|2016-05-25 09:30,25,17.6,17.7,17.59,17.61,335
20170301|2016-05-25 10:00,25,17.6,17.64,17.54,17.55,237
20170301|2016-05-25 10:30,25,17.55,17.64,17.55,17.62,260
20170301|2016-05-25 11:00,25,17.63,17.79,17.63,17.79,1055
20170301|2016-05-25 11:30,25,17.79,17.88,17.75,17.83,2465
20170301|2016-05-26 02:30,26,17.8,17.96,17.76,17.96,1490
20170301|2016-05-26 03:00,26,17.96,17.97,17.92,17.93,240
20170301|2016-05-26 03:30,26,17.92,17.94,17.92,17.94,68
20170301|2016-05-26 04:00,26,17.91,17.93,17.89,17.93,17
20170301|2016-05-26 04:30,26,17.91,17.93,17.88,17.88,62
20170301|2016-05-26 05:00,26,17.89,17.92,17.89,17.91,52
20170301|2016-05-26 05:30,26,17.92,17.92,17.91,17.91,12
20170301|2016-05-26 06:00,26,17.89,17.89,17.84,17.86,54
20170301|2016-05-26 06:30,26,17.89,17.92,17.89,17.91,36
20170301|2016-05-26 07:00,26,17.9,17.95,17.9,17.94,251
20170301|2016-05-26 07:30,26,17.94,17.98,17.92,17.98,499
20170301|2016-05-26 08:00,26,17.97,18.01,17.86,17.92,737
20170301|2016-05-26 08:30,26,17.94,18,17.91,17.91,310
20170301|2016-05-26 09:00,26,17.93,17.94,17.85,17.9,360
20170301|2016-05-26 09:30,26,17.87,17.9,17.76,17.78,482
20170301|2016-05-26 10:00,26,17.79,17.8,17.67,17.71,276
20170301|2016-05-26 10:30,26,17.72,17.74,17.66,17.71,130
20170301|2016-05-26 11:00,26,17.72,17.9,17.71,17.9,333
20170301|2016-05-26 11:30,26,17.91,18.02,17.91,17.99,1082
20170301|2016-05-27 02:30,27,17.95,18,17.95,17.98,199
20170301|2016-05-27 03:00,27,17.97,17.99,17.93,17.94,135
20170301|2016-05-27 03:30,27,17.94,17.94,17.89,17.9,75
20170301|2016-05-27 04:00,27,17.9,17.9,17.89,17.9,400
20170301|2016-05-27 04:30,27,17.9,17.91,17.89,17.89,141
20170301|2016-05-27 05:00,27,17.88,17.92,17.88,17.92,17
20170301|2016-05-27 05:30,27,17.93,17.94,17.93,17.94,19
20170301|2016-05-27 06:00,27,17.94,17.97,17.94,17.97,121
20170301|2016-05-27 06:30,27,17.96,17.97,17.94,17.95,53
20170301|2016-05-27 07:00,27,17.96,18,17.91,17.92,288
20170301|2016-05-27 07:30,27,17.91,17.92,17.87,17.92,123
20170301|2016-05-27 08:00,27,17.92,17.92,17.82,17.85,271
20170301|2016-05-27 08:30,27,17.86,17.94,17.84,17.87,376
20170301|2016-05-27 09:00,27,17.88,17.94,17.87,17.93,114
20170301|2016-05-27 09:30,27,17.92,17.98,17.92,17.98,124
20170301|2016-05-27 10:00,27,17.97,17.97,17.91,17.95,180
20170301|2016-05-27 10:30,27,17.95,17.97,17.93,17.96,417
20170301|2016-05-27 11:00,27,17.96,17.99,17.93,17.98,324
20170301|2016-05-27 11:30,27,17.99,18.02,17.91,17.99,564
20170301|2016-05-31 02:30,31,18,18.06,17.99,17.99,777
20170301|2016-05-31 03:00,31,17.99,18.01,17.97,18.01,113
20170301|2016-05-31 03:30,31,18.02,18.05,18.02,18.03,180
20170301|2016-05-31 04:00,31,18.03,18.05,18.02,18.02,47
20170301|2016-05-31 04:30,31,18.02,18.03,17.97,17.98,15
20170301|2016-05-31 05:00,31,17.98,18,17.96,17.97,351
20170301|2016-05-31 05:30,31,17.97,17.97,17.97,17.97,11
20170301|2016-05-31 06:00,31,17.97,18.02,17.97,18.01,68
20170301|2016-05-31 06:30,31,18.01,18.02,17.95,18.01,215
20170301|2016-05-31 07:00,31,18.01,18.06,17.95,17.99,294
20170301|2016-05-31 07:30,31,18,18.05,17.97,18.05,509
20170301|2016-05-31 08:00,31,18.05,18.07,18,18.02,502
20170301|2016-05-31 08:30,31,18.02,18.06,17.8,17.83,615
20170301|2016-05-31 09:00,31,17.83,17.87,17.68,17.86,502
20170301|2016-05-31 09:30,31,17.85,17.92,17.78,17.84,420
20170301|2016-05-31 10:00,31,17.83,17.85,17.75,17.78,354
20170301|2016-05-31 10:30,31,17.78,17.83,17.73,17.83,84
20170301|2016-05-31 11:00,31,17.83,17.87,17.75,17.83,230
20170301|2016-05-31 11:30,31,17.83,18,17.79,17.81,1078
20170301|2016-06-01 02:30,1,17.85,17.85,17.7,17.73,422
20170301|2016-06-01 03:00,1,17.74,17.74,17.71,17.71,45
20170301|2016-06-01 03:30,1,17.72,17.74,17.72,17.73,86
20170301|2016-06-01 04:00,1,17.72,17.75,17.68,17.7,307
20170301|2016-06-01 04:30,1,17.73,17.76,17.71,17.73,46
20170301|2016-06-01 05:00,1,17.73,17.77,17.7,17.77,68
20170301|2016-06-01 05:30,1,17.77,17.83,17.77,17.8,82
20170301|2016-06-01 06:00,1,17.85,17.88,17.82,17.88,96
20170301|2016-06-01 06:30,1,17.88,17.91,17.87,17.9,79
20170301|2016-06-01 07:00,1,17.91,18,17.84,17.86,617
20170301|2016-06-01 07:30,1,17.87,17.87,17.73,17.78,592
20170301|2016-06-01 08:00,1,17.79,17.83,17.67,17.75,813
20170301|2016-06-01 08:30,1,17.77,17.92,17.75,17.87,526
20170301|2016-06-01 09:00,1,17.87,17.94,17.85,17.9,396
20170301|2016-06-01 09:30,1,17.89,17.93,17.83,17.85,341
20170301|2016-06-01 10:00,1,17.85,17.91,17.83,17.85,217
20170301|2016-06-01 10:30,1,17.85,17.95,17.83,17.89,251
20170301|2016-06-01 11:00,1,17.91,17.92,17.81,17.88,296
20170301|2016-06-01 11:30,1,17.9,17.98,17.88,17.92,1051
20170301|2016-06-02 02:30,2,17.94,17.99,17.89,17.98,192
20170301|2016-06-02 03:00,2,17.98,17.99,17.96,17.96,52
20170301|2016-06-02 03:30,2,17.99,18.04,17.99,18.02,214
20170301|2016-06-02 04:00,2,18.02,18.04,18.01,18.02,149
20170301|2016-06-02 04:30,2,18.02,18.03,18,18.02,207
20170301|2016-06-02 05:00,2,18,18.05,18,18.03,42
20170301|2016-06-02 05:30,2,18.02,18.04,18.02,18.02,47
20170301|2016-06-02 06:00,2,18.03,18.09,18.02,18.08,419
20170301|2016-06-02 06:30,2,18.07,18.14,18.07,18.13,715
20170301|2016-06-02 07:00,2,18.14,18.16,18.05,18.13,988
20170301|2016-06-02 07:30,2,18.12,18.2,18.05,18.16,709
20170301|2016-06-02 08:00,2,18.15,18.17,18.07,18.12,211
20170301|2016-06-02 08:30,2,18.1,18.2,18.1,18.19,470
20170301|2016-06-02 09:00,2,18.18,18.24,18.16,18.18,730
20170301|2016-06-02 09:30,2,18.19,18.26,18.19,18.2,662
20170301|2016-06-02 10:00,2,18.23,18.29,18.22,18.28,770
20170301|2016-06-02 10:30,2,18.29,18.33,18.2,18.28,1468
20170301|2016-06-02 11:00,2,18.28,18.3,18.26,18.29,305
20170301|2016-06-02 11:30,2,18.3,18.39,18.25,18.34,2094
20170301|2016-06-03 02:30,3,18.3,18.47,18.3,18.42,1393
20170301|2016-06-03 03:00,3,18.4,18.43,18.38,18.4,234
20170301|2016-06-03 03:30,3,18.4,18.45,18.38,18.43,689
20170301|2016-06-03 04:00,3,18.43,18.47,18.42,18.47,260
20170301|2016-06-03 04:30,3,18.46,18.48,18.42,18.46,366
20170301|2016-06-03 05:00,3,18.46,18.46,18.44,18.45,61
20170301|2016-06-03 05:30,3,18.44,18.44,18.41,18.43,175
20170301|2016-06-03 06:00,3,18.43,18.47,18.41,18.44,564
20170301|2016-06-03 06:30,3,18.44,18.48,18.38,18.43,398
20170301|2016-06-03 07:00,3,18.43,18.47,18.41,18.42,445
20170301|2016-06-03 07:30,3,18.45,18.49,18.4,18.47,295
20170301|2016-06-03 08:00,3,18.48,18.5,18.44,18.48,446
20170301|2016-06-03 08:30,3,18.48,18.5,18.44,18.49,383
20170301|2016-06-03 09:00,3,18.49,18.54,18.46,18.51,496
20170301|2016-06-03 09:30,3,18.51,18.55,18.5,18.5,448
20170301|2016-06-03 10:00,3,18.51,18.53,18.48,18.53,321
20170301|2016-06-03 10:30,3,18.54,18.62,18.52,18.62,702
20170301|2016-06-03 11:00,3,18.6,18.67,18.57,18.67,1735
20170301|2016-06-03 11:30,3,18.67,18.81,18.67,18.77,4076
20170301|2016-06-06 02:30,6,18.78,18.82,18.74,18.8,1143
20170301|2016-06-06 03:00,6,18.81,18.82,18.78,18.82,326
20170301|2016-06-06 03:30,6,18.82,18.9,18.82,18.84,1586
20170301|2016-06-06 04:00,6,18.84,18.9,18.82,18.88,240
20170301|2016-06-06 04:30,6,18.88,19,18.87,19,1657
20170301|2016-06-06 05:00,6,19,19.12,18.95,19.08,2510
20170301|2016-06-06 05:30,6,19.08,19.15,19.05,19.05,1446
20170301|2016-06-06 06:00,6,19.05,19.11,19.05,19.07,305
20170301|2016-06-06 06:30,6,19.09,19.12,19.05,19.05,1468
20170301|2016-06-06 07:00,6,19.06,19.09,19.04,19.05,467
20170301|2016-06-06 07:30,6,19.07,19.07,18.85,18.97,1628
20170301|2016-06-06 08:00,6,18.95,19.05,18.82,18.93,2293
20170301|2016-06-06 08:30,6,18.93,19.16,18.92,19.13,712
20170301|2016-06-06 09:00,6,19.12,19.13,18.97,19,537
20170301|2016-06-06 09:30,6,19,19.05,18.98,19.01,442
20170301|2016-06-06 10:00,6,19.02,19.05,18.99,19,866
20170301|2016-06-06 10:30,6,18.99,19.02,18.95,18.96,1012
20170301|2016-06-06 11:00,6,18.97,19,18.93,18.94,634
20170301|2016-06-06 11:30,6,18.95,18.99,18.87,18.89,1850
20170301|2016-06-07 02:30,7,18.9,18.95,18.81,18.81,1657
20170301|2016-06-07 03:00,7,18.82,18.86,18.72,18.76,966
20170301|2016-06-07 03:30,7,18.78,18.78,18.69,18.71,550
20170301|2016-06-07 04:00,7,18.72,18.75,18.69,18.71,274
20170301|2016-06-07 04:30,7,18.7,18.7,18.62,18.66,140
20170301|2016-06-07 05:00,7,18.62,18.65,18.56,18.59,196
20170301|2016-06-07 05:30,7,18.59,18.66,18.59,18.66,166
20170301|2016-06-07 06:00,7,18.65,18.69,18.62,18.68,224
20170301|2016-06-07 06:30,7,18.66,18.73,18.65,18.71,100
20170301|2016-06-07 07:00,7,18.73,19.08,18.72,19,2496
20170301|2016-06-07 07:30,7,19.01,19.1,18.96,19.08,1786
20170301|2016-06-07 08:00,7,19.1,19.13,19.06,19.06,1115
20170301|2016-06-07 08:30,7,19.05,19.13,19.05,19.12,556
20170301|2016-06-07 09:00,7,19.12,19.14,19.06,19.09,972
20170301|2016-06-07 09:30,7,19.09,19.12,19.05,19.09,578
20170301|2016-06-07 10:00,7,19.08,19.16,19.08,19.16,1678
20170301|2016-06-07 10:30,7,19.15,19.2,19.08,19.16,1104
20170301|2016-06-07 11:00,7,19.18,19.21,19.16,19.19,445
20170301|2016-06-07 11:30,7,19.16,19.25,19.16,19.2,1783
20170301|2016-06-08 02:30,8,19.22,19.31,19.17,19.27,997
20170301|2016-06-08 03:00,8,19.27,19.32,19.26,19.32,202
20170301|2016-06-08 03:30,8,19.31,19.32,19.31,19.32,71
20170301|2016-06-08 04:00,8,19.32,19.32,19.25,19.25,128
20170301|2016-06-08 04:30,8,19.26,19.27,19.23,19.27,118
20170301|2016-06-08 05:00,8,19.27,19.28,19.25,19.27,28
20170301|2016-06-08 05:30,8,19.28,19.34,19.28,19.32,387
20170301|2016-06-08 06:00,8,19.33,19.34,19.33,19.33,314
20170301|2016-06-08 06:30,8,19.34,19.35,19.31,19.31,132
20170301|2016-06-08 07:00,8,19.31,19.41,19.28,19.41,734
20170301|2016-06-08 07:30,8,19.39,19.41,19.36,19.37,158
20170301|2016-06-08 08:00,8,19.38,19.44,19.35,19.39,623
20170301|2016-06-08 08:30,8,19.4,19.44,19.36,19.43,509
20170301|2016-06-08 09:00,8,19.43,19.46,19.39,19.46,666
20170301|2016-06-08 09:30,8,19.45,19.64,19.45,19.61,2506
20170301|2016-06-08 10:00,8,19.62,19.67,19.56,19.66,1147
20170301|2016-06-08 10:30,8,19.66,19.78,19.66,19.76,1933
20170301|2016-06-08 11:00,8,19.77,19.82,19.77,19.8,1244
20170301|2016-06-08 11:30,8,19.79,19.81,19.69,19.78,2481
20170301|2016-06-09 02:30,9,19.73,19.85,19.7,19.71,1066
20170301|2016-06-09 03:00,9,19.71,19.76,19.71,19.72,159
20170301|2016-06-09 03:30,9,19.72,19.77,19.7,19.72,174
20170301|2016-06-09 04:00,9,19.72,19.72,19.67,19.7,269
20170301|2016-06-09 04:30,9,19.71,19.77,19.71,19.77,210
20170301|2016-06-09 05:00,9,19.75,19.75,19.72,19.73,50
20170301|2016-06-09 05:30,9,19.74,19.74,19.66,19.69,212
20170301|2016-06-09 06:00,9,19.66,19.73,19.66,19.72,115
20170301|2016-06-09 06:30,9,19.72,19.74,19.7,19.71,98
20170301|2016-06-09 07:00,9,19.71,19.72,19.65,19.71,392
20170301|2016-06-09 07:30,9,19.72,19.83,19.72,19.83,1168
20170301|2016-06-09 08:00,9,19.81,19.84,19.76,19.82,608
20170301|2016-06-09 08:30,9,19.83,19.9,19.82,19.84,1725
20170301|2016-06-09 09:00,9,19.81,19.87,19.76,19.81,359
20170301|2016-06-09 09:30,9,19.79,19.79,19.65,19.71,649
20170301|2016-06-09 10:00,9,19.69,19.79,19.56,19.72,1859
20170301|2016-06-09 10:30,9,19.71,19.82,19.65,19.65,622
20170301|2016-06-09 11:00,9,19.68,19.85,19.68,19.78,397
20170301|2016-06-09 11:30,9,19.8,19.9,19.74,19.77,1207
20170301|2016-06-10 02:30,10,19.75,19.82,19.72,19.76,390
20170301|2016-06-10 03:00,10,19.77,19.83,19.76,19.77,67
20170301|2016-06-10 03:30,10,19.74,19.77,19.67,19.69,149
20170301|2016-06-10 04:00,10,19.69,19.73,19.68,19.69,59
20170301|2016-06-10 04:30,10,19.72,19.73,19.72,19.73,31
20170301|2016-06-10 05:00,10,19.73,19.73,19.73,19.73,14
20170301|2016-06-10 05:30,10,19.72,19.74,19.66,19.72,93
20170301|2016-06-10 06:00,10,19.72,19.76,19.72,19.73,158
20170301|2016-06-10 06:30,10,19.74,19.74,19.73,19.74,84
20170301|2016-06-10 07:00,10,19.74,19.78,19.68,19.72,833
20170301|2016-06-10 07:30,10,19.71,19.74,19.33,19.46,1118
20170301|2016-06-10 08:00,10,19.47,19.59,19.47,19.57,482
20170301|2016-06-10 08:30,10,19.57,19.63,19.43,19.6,623
20170301|2016-06-10 09:00,10,19.61,19.66,19.56,19.66,326
20170301|2016-06-10 09:30,10,19.66,19.7,19.59,19.63,593
20170301|2016-06-10 10:00,10,19.63,19.75,19.6,19.7,396
20170301|2016-06-10 10:30,10,19.7,19.72,19.69,19.71,85
20170301|2016-06-10 11:00,10,19.73,19.81,19.68,19.77,411
20170301|2016-06-10 11:30,10,19.77,19.84,19.77,19.84,951
20170301|2016-06-13 02:30,13,19.71,19.85,19.71,19.83,682
20170301|2016-06-13 03:00,13,19.83,19.84,19.8,19.84,242
20170301|2016-06-13 03:30,13,19.84,19.84,19.77,19.78,309
20170301|2016-06-13 04:00,13,19.79,19.84,19.79,19.82,142
20170301|2016-06-13 04:30,13,19.81,19.85,19.77,19.77,168
20170301|2016-06-13 05:00,13,19.78,19.78,19.75,19.75,467
20170301|2016-06-13 05:30,13,19.75,19.75,19.6,19.6,323
20170301|2016-06-13 06:00,13,19.63,19.66,19.56,19.66,52
20170301|2016-06-13 06:30,13,19.67,19.67,19.61,19.61,21
20170301|2016-06-13 07:00,13,19.64,19.81,19.64,19.74,600
20170301|2016-06-13 07:30,13,19.75,19.8,19.7,19.75,149
20170301|2016-06-13 08:00,13,19.75,19.76,19.6,19.67,183
20170301|2016-06-13 08:30,13,19.68,19.71,19.58,19.68,298
20170301|2016-06-13 09:00,13,19.68,19.72,19.62,19.63,398
20170301|2016-06-13 09:30,13,19.63,19.63,19.55,19.61,281
20170301|2016-06-13 10:00,13,19.6,19.7,19.58,19.7,667
20170301|2016-06-13 10:30,13,19.7,19.78,19.66,19.76,792
20170301|2016-06-13 11:00,13,19.77,19.79,19.74,19.76,818
20170301|2016-06-13 11:30,13,19.77,19.78,19.7,19.76,863
20170301|2016-06-14 02:30,14,19.66,19.67,19.5,19.54,601
20170301|2016-06-14 03:00,14,19.53,19.6,19.5,19.56,204
20170301|2016-06-14 03:30,14,19.57,19.57,19.5,19.51,334
20170301|2016-06-14 04:00,14,19.51,19.56,19.5,19.53,57
20170301|2016-06-14 04:30,14,19.54,19.57,19.52,19.53,40
20170301|2016-06-14 05:00,14,19.56,19.6,19.56,19.57,80
20170301|2016-06-14 05:30,14,19.55,19.59,19.55,19.59,24
20170301|2016-06-14 06:00,14,19.6,19.6,19.53,19.53,212
20170301|2016-06-14 06:30,14,19.53,19.58,19.45,19.49,171
20170301|2016-06-14 07:00,14,19.51,19.58,19.44,19.52,700
20170301|2016-06-14 07:30,14,19.5,19.58,19.5,19.53,281
20170301|2016-06-14 08:00,14,19.53,19.57,19.45,19.53,272
20170301|2016-06-14 08:30,14,19.54,19.62,19.45,19.47,445
20170301|2016-06-14 09:00,14,19.49,19.59,19.34,19.35,753
20170301|2016-06-14 09:30,14,19.36,19.44,19.28,19.41,695
20170301|2016-06-14 10:00,14,19.36,19.55,19.34,19.52,732
20170301|2016-06-14 10:30,14,19.51,19.58,19.44,19.51,288
20170301|2016-06-14 11:00,14,19.52,19.57,19.45,19.57,190
20170301|2016-06-14 11:30,14,19.57,19.62,19.5,19.59,910
20170301|2016-06-14 12:00,14,19.61,19.61,19.61,19.61,16
20170301|2016-06-15 02:30,15,19.45,19.58,19.45,19.55,294
20170301|2016-06-15 03:00,15,19.57,19.7,19.56,19.7,412
20170301|2016-06-15 03:30,15,19.69,19.78,19.69,19.73,667
20170301|2016-06-15 04:00,15,19.76,19.84,19.75,19.8,963
20170301|2016-06-15 04:30,15,19.79,19.85,19.73,19.82,463
20170301|2016-06-15 05:00,15,19.82,19.83,19.79,19.81,75
20170301|2016-06-15 05:30,15,19.8,19.88,19.79,19.82,751
20170301|2016-06-15 06:00,15,19.8,19.83,19.78,19.8,47
20170301|2016-06-15 06:30,15,19.81,19.87,19.8,19.84,259
20170301|2016-06-15 07:00,15,19.82,19.84,19.73,19.82,835
20170301|2016-06-15 07:30,15,19.83,19.87,19.74,19.76,833
20170301|2016-06-15 08:00,15,19.74,19.78,19.66,19.7,582
20170301|2016-06-15 08:30,15,19.7,19.8,19.6,19.8,998
20170301|2016-06-15 09:00,15,19.81,19.83,19.66,19.67,474
20170301|2016-06-15 09:30,15,19.69,19.83,19.69,19.81,555
20170301|2016-06-15 10:00,15,19.81,19.86,19.79,19.86,857
20170301|2016-06-15 10:30,15,19.85,19.9,19.84,19.87,1022
20170301|2016-06-15 11:00,15,19.87,19.92,19.87,19.9,708
20170301|2016-06-15 11:30,15,19.91,19.94,19.89,19.93,1017
20170301|2016-06-16 02:30,16,19.95,19.98,19.89,19.94,842
20170301|2016-06-16 03:00,16,19.95,20.01,19.9,19.95,595
20170301|2016-06-16 03:30,16,19.96,19.99,19.96,19.98,38
20170301|2016-06-16 04:00,16,19.98,20.05,19.98,20.03,1068
20170301|2016-06-16 04:30,16,20.02,20.18,20.01,20.17,1342
20170301|2016-06-16 05:00,16,20.15,20.2,20.08,20.15,433
20170301|2016-06-16 05:30,16,20.13,20.15,20.1,20.15,86
20170301|2016-06-16 06:00,16,20.16,20.21,20.14,20.2,642
20170301|2016-06-16 06:30,16,20.2,20.21,20.14,20.14,692
20170301|2016-06-16 07:00,16,20.13,20.17,20.03,20.12,851
20170301|2016-06-16 07:30,16,20.09,20.14,20,20.14,685
20170301|2016-06-16 08:00,16,20.13,20.14,20.04,20.07,258
20170301|2016-06-16 08:30,16,20.06,20.06,19.44,19.66,2343
20170301|2016-06-16 09:00,16,19.67,19.75,19.55,19.65,1044
20170301|2016-06-16 09:30,16,19.67,19.9,19.67,19.76,640
20170301|2016-06-16 10:00,16,19.79,20,19.72,19.98,920
20170301|2016-06-16 10:30,16,19.97,20,19.89,19.89,365
20170301|2016-06-16 11:00,16,19.91,20.05,19.9,20,421
20170301|2016-06-16 11:30,16,20,20.03,19.77,19.87,1139
20170301|2016-06-17 02:30,17,19.8,20.1,19.8,20.08,1097
20170301|2016-06-17 03:00,17,20.07,20.15,20.06,20.07,282
20170301|2016-06-17 03:30,17,20.09,20.09,20.04,20.04,14
20170301|2016-06-17 04:00,17,20.06,20.08,19.95,20.04,62
20170301|2016-06-17 04:30,17,20.03,20.07,20.02,20.07,29
20170301|2016-06-17 05:00,17,20.06,20.09,20.02,20.06,37
20170301|2016-06-17 05:30,17,20.05,20.06,20.02,20.03,50
20170301|2016-06-17 06:00,17,20.03,20.1,20.01,20.1,72
20170301|2016-06-17 06:30,17,20.09,20.12,20.09,20.09,157
20170301|2016-06-17 07:00,17,20.09,20.2,20.06,20.14,553
20170301|2016-06-17 07:30,17,20.13,20.14,20.04,20.11,298
20170301|2016-06-17 08:00,17,20.1,20.19,20.09,20.19,239
20170301|2016-06-17 08:30,17,20.19,20.23,20.08,20.15,686
20170301|2016-06-17 09:00,17,20.13,20.18,20.07,20.1,524
20170301|2016-06-17 09:30,17,20.08,20.19,20.03,20.11,328
20170301|2016-06-17 10:00,17,20.1,20.13,19.96,20.11,419
20170301|2016-06-17 10:30,17,20.12,20.18,20.08,20.18,508
20170301|2016-06-17 11:00,17,20.17,20.21,20.13,20.2,696
20170301|2016-06-17 11:30,17,20.19,20.19,19.95,19.96,1293
20170301|2016-06-20 02:30,20,20.04,20.09,19.89,19.89,365
20170301|2016-06-20 03:00,20,19.88,19.94,19.73,19.86,578
20170301|2016-06-20 03:30,20,19.85,19.87,19.82,19.82,108
20170301|2016-06-20 04:00,20,19.82,19.87,19.79,19.79,56
20170301|2016-06-20 04:30,20,19.79,19.81,19.76,19.79,116
20170301|2016-06-20 05:00,20,19.78,19.9,19.77,19.84,489
20170301|2016-06-20 05:30,20,19.84,19.89,19.81,19.85,262
20170301|2016-06-20 06:00,20,19.84,19.87,19.83,19.87,65
20170301|2016-06-20 06:30,20,19.85,19.92,19.84,19.9,342
20170301|2016-06-20 07:00,20,19.89,19.94,19.78,19.8,409
20170301|2016-06-20 07:30,20,19.81,19.87,19.8,19.84,373
20170301|2016-06-20 08:00,20,19.87,19.88,19.82,19.83,204
20170301|2016-06-20 08:30,20,19.83,19.87,19.77,19.86,400
20170301|2016-06-20 09:00,20,19.86,19.93,19.82,19.93,204
20170301|2016-06-20 09:30,20,19.91,19.96,19.87,19.95,158
20170301|2016-06-20 10:00,20,19.96,20,19.94,19.98,366
20170301|2016-06-20 10:30,20,20,20,19.87,19.91,238
20170301|2016-06-20 11:00,20,19.91,19.97,19.87,19.96,422
20170301|2016-06-20 11:30,20,19.96,19.98,19.83,19.86,953
20170301|2016-06-21 02:30,21,19.87,19.88,19.72,19.75,366
20170301|2016-06-21 03:00,21,19.75,19.76,19.56,19.6,1123
20170301|2016-06-21 03:30,21,19.6,19.69,19.6,19.67,138
20170301|2016-06-21 04:00,21,19.65,19.74,19.63,19.69,97
20170301|2016-06-21 04:30,21,19.68,19.7,19.65,19.66,53
20170301|2016-06-21 05:00,21,19.65,19.67,19.61,19.61,101
20170301|2016-06-21 05:30,21,19.62,19.62,19.51,19.51,411
20170301|2016-06-21 06:00,21,19.55,19.55,19.51,19.51,257
20170301|2016-06-21 06:30,21,19.52,19.53,19.47,19.5,348
20170301|2016-06-21 07:00,21,19.49,19.53,19.43,19.47,1156
20170301|2016-06-21 07:30,21,19.47,19.61,19.44,19.6,1067
20170301|2016-06-21 08:00,21,19.61,19.64,19.55,19.61,215
20170301|2016-06-21 08:30,21,19.64,19.72,19.61,19.72,530
20170301|2016-06-21 09:00,21,19.71,19.74,19.6,19.65,350
20170301|2016-06-21 09:30,21,19.66,19.8,19.65,19.75,389
20170301|2016-06-21 10:00,21,19.75,19.79,19.58,19.62,544
20170301|2016-06-21 10:30,21,19.62,19.68,19.59,19.68,361
20170301|2016-06-21 11:00,21,19.68,19.72,19.61,19.69,406
20170301|2016-06-21 11:30,21,19.69,19.7,19.49,19.51,1092
20170301|2016-06-22 02:30,22,19.52,19.52,19.4,19.44,676
20170301|2016-06-22 03:00,22,19.44,19.51,19.44,19.49,105
20170301|2016-06-22 03:30,22,19.52,19.53,19.48,19.48,30
20170301|2016-06-22 04:00,22,19.51,19.51,19.46,19.5,290
20170301|2016-06-22 04:30,22,19.5,19.52,19.46,19.46,87
20170301|2016-06-22 05:00,22,19.46,19.47,19.44,19.44,193
20170301|2016-06-22 05:30,22,19.45,19.48,19.43,19.48,135
20170301|2016-06-22 06:00,22,19.48,19.49,19.43,19.44,32
20170301|2016-06-22 06:30,22,19.44,19.47,19.42,19.45,160
20170301|2016-06-22 07:00,22,19.44,19.48,19.36,19.37,304
20170301|2016-06-22 07:30,22,19.39,19.47,19.39,19.47,144
20170301|2016-06-22 08:00,22,19.48,19.56,19.46,19.53,179
20170301|2016-06-22 08:30,22,19.54,19.54,19.39,19.47,378
20170301|2016-06-22 09:00,22,19.47,19.52,19.44,19.45,158
20170301|2016-06-22 09:30,22,19.43,19.45,19.38,19.41,222
20170301|2016-06-22 10:00,22,19.41,19.5,19.38,19.49,281
20170301|2016-06-22 10:30,22,19.49,19.5,19.44,19.5,156
20170301|2016-06-22 11:00,22,19.51,19.52,19.43,19.51,355
20170301|2016-06-22 11:30,22,19.52,19.53,19.38,19.39,851
20170301|2016-06-23 02:30,23,19.42,19.42,19.3,19.36,658
20170301|2016-06-23 03:00,23,19.36,19.36,19.34,19.34,66
20170301|2016-06-23 03:30,23,19.34,19.36,19.33,19.36,32
20170301|2016-06-23 04:00,23,19.36,19.41,19.36,19.4,58
20170301|2016-06-23 04:30,23,19.41,19.62,19.39,19.55,645
20170301|2016-06-23 05:00,23,19.57,19.73,19.56,19.68,370
20170301|2016-06-23 05:30,23,19.68,19.71,19.61,19.61,314
20170301|2016-06-23 06:00,23,19.62,19.69,19.62,19.69,102
20170301|2016-06-23 06:30,23,19.67,19.67,19.62,19.64,74
20170301|2016-06-23 07:00,23,19.65,19.69,19.64,19.67,158
20170301|2016-06-23 07:30,23,19.66,19.66,19.4,19.47,562
20170301|2016-06-23 08:00,23,19.47,19.49,19.24,19.3,1101
20170301|2016-06-23 08:30,23,19.29,19.29,19.11,19.12,1745
20170301|2016-06-23 09:00,23,19.12,19.21,19.08,19.09,1085
20170301|2016-06-23 09:30,23,19.08,19.14,19.03,19.13,915
20170301|2016-06-23 10:00,23,19.13,19.34,19.13,19.32,927
20170301|2016-06-23 10:30,23,19.33,19.54,19.33,19.4,839
20170301|2016-06-23 11:00,23,19.41,19.42,19.25,19.4,558
20170301|2016-06-23 11:30,23,19.43,19.6,19.38,19.58,663
20170301|2016-06-24 02:30,24,19.01,19.15,18.84,19.11,2315
20170301|2016-06-24 03:00,24,19.09,19.16,19.09,19.13,325
20170301|2016-06-24 03:30,24,19.13,19.17,19.09,19.17,392
20170301|2016-06-24 04:00,24,19.15,19.15,19.07,19.11,76
20170301|2016-06-24 04:30,24,19.11,19.11,19.05,19.06,85
20170301|2016-06-24 05:00,24,19.03,19.05,19,19.03,150
20170301|2016-06-24 05:30,24,19.04,19.06,18.96,18.96,262
20170301|2016-06-24 06:00,24,18.96,19.01,18.94,19,250
20170301|2016-06-24 06:30,24,19,19.01,18.94,18.96,182
20170301|2016-06-24 07:00,24,18.95,19.08,18.94,19.07,620
20170301|2016-06-24 07:30,24,19.06,19.1,19,19.09,374
20170301|2016-06-24 08:00,24,19.08,19.17,19.04,19.17,385
20170301|2016-06-24 08:30,24,19.17,19.26,19.15,19.26,748
20170301|2016-06-24 09:00,24,19.25,19.26,19.1,19.22,290
20170301|2016-06-24 09:30,24,19.22,19.25,19.2,19.21,305
20170301|2016-06-24 10:00,24,19.2,19.41,19.16,19.41,804
20170301|2016-06-24 10:30,24,19.41,19.44,19.31,19.4,518
20170301|2016-06-24 11:00,24,19.38,19.44,19.33,19.35,471
20170301|2016-06-24 11:30,24,19.34,19.49,19.34,19.41,1279
20170301|2016-06-27 02:30,27,19.44,19.58,19.43,19.55,482
20170301|2016-06-27 03:00,27,19.56,19.69,19.51,19.66,313
20170301|2016-06-27 03:30,27,19.65,19.68,19.62,19.68,133
20170301|2016-06-27 04:00,27,19.67,19.67,19.59,19.6,84
20170301|2016-06-27 04:30,27,19.6,19.62,19.54,19.56,56
20170301|2016-06-27 05:00,27,19.54,19.54,19.5,19.51,229
20170301|2016-06-27 05:30,27,19.51,19.52,19.44,19.49,224
20170301|2016-06-27 06:00,27,19.51,19.54,19.47,19.47,28
20170301|2016-06-27 06:30,27,19.49,19.5,19.38,19.4,284
20170301|2016-06-27 07:00,27,19.42,19.55,19.4,19.43,291
20170301|2016-06-27 07:30,27,19.44,19.57,19.44,19.55,127
20170301|2016-06-27 08:00,27,19.55,19.64,19.55,19.58,337
20170301|2016-06-27 08:30,27,19.58,19.6,19.47,19.55,499
20170301|2016-06-27 09:00,27,19.56,19.66,19.56,19.63,337
20170301|2016-06-27 09:30,27,19.64,19.66,19.59,19.59,149
20170301|2016-06-27 10:00,27,19.6,19.9,19.56,19.9,1175
20170301|2016-06-27 10:30,27,19.88,20.03,19.85,19.88,2059
20170301|2016-06-27 11:00,27,19.88,19.93,19.79,19.84,983
20170301|2016-06-27 11:30,27,19.84,19.89,19.76,19.89,1720
20170301|2016-06-28 02:30,28,19.93,20.07,19.91,19.93,551
20170301|2016-06-28 03:00,28,19.93,20.01,19.89,20.01,76
20170301|2016-06-28 03:30,28,20.02,20.03,19.95,19.96,102
20170301|2016-06-28 04:00,28,19.98,20.06,19.97,20.04,134
20170301|2016-06-28 04:30,28,20.03,20.06,20.03,20.05,27
20170301|2016-06-28 05:00,28,20.04,20.06,19.96,20.05,110
20170301|2016-06-28 05:30,28,20.03,20.17,20.03,20.05,481
20170301|2016-06-28 06:00,28,20.05,20.14,20.04,20.12,220
20170301|2016-06-28 06:30,28,20.13,20.23,20.05,20.16,664
20170301|2016-06-28 07:00,28,20.17,20.19,20.12,20.13,323
20170301|2016-06-28 07:30,28,20.12,20.19,20.08,20.15,467
20170301|2016-06-28 08:00,28,20.14,20.19,20.13,20.17,202
20170301|2016-06-28 08:30,28,20.17,20.24,20.14,20.23,556
20170301|2016-06-28 09:00,28,20.23,20.25,20.12,20.16,1049
20170301|2016-06-28 09:30,28,20.15,20.21,20.11,20.13,285
20170301|2016-06-28 10:00,28,20.13,20.15,20.05,20.06,413
20170301|2016-06-28 10:30,28,20.05,20.12,20.02,20.04,482
20170301|2016-06-28 11:00,28,20.03,20.05,19.93,19.96,423
20170301|2016-06-28 11:30,28,19.96,20.09,19.93,20.07,1358
20170301|2016-06-29 02:30,29,20.08,20.11,19.99,20.03,233
20170301|2016-06-29 03:00,29,20.07,20.17,20.07,20.15,329
20170301|2016-06-29 03:30,29,20.17,20.2,20.14,20.18,158
20170301|2016-06-29 04:00,29,20.18,20.18,20.13,20.17,107
20170301|2016-06-29 04:30,29,20.18,20.21,20.18,20.21,232
20170301|2016-06-29 05:00,29,20.2,20.22,20.18,20.2,193
20170301|2016-06-29 05:30,29,20.2,20.21,20.2,20.21,24
20170301|2016-06-29 06:00,29,20.21,20.26,20.21,20.23,814
20170301|2016-06-29 06:30,29,20.24,20.35,20.24,20.29,1500
20170301|2016-06-29 07:00,29,20.28,20.45,20.28,20.43,1507
20170301|2016-06-29 07:30,29,20.42,20.59,20.38,20.56,1830
20170301|2016-06-29 08:00,29,20.57,20.69,20.54,20.64,1932
20170301|2016-06-29 08:30,29,20.64,20.83,20.58,20.82,2316
20170301|2016-06-29 09:00,29,20.82,20.97,20.82,20.94,1614
20170301|2016-06-29 09:30,29,20.95,20.96,20.81,20.9,656
20170301|2016-06-29 10:00,29,20.9,20.91,20.78,20.84,706
20170301|2016-06-29 10:30,29,20.85,20.93,20.84,20.89,704
20170301|2016-06-29 11:00,29,20.88,20.98,20.87,20.96,717
20170301|2016-06-29 11:30,29,20.97,21.2,20.92,21.16,3645
20170301|2016-06-30 02:30,30,21,21.03,20.95,21,908
20170301|2016-06-30 03:00,30,20.98,21.2,20.98,21.15,1158
20170301|2016-06-30 03:30,30,21.13,21.15,21.09,21.13,168
20170301|2016-06-30 04:00,30,21.13,21.16,21.03,21.06,269
20170301|2016-06-30 04:30,30,21.07,21.1,20.97,21.01,155
20170301|2016-06-30 05:00,30,21.01,21.11,20.95,21.1,399
20170301|2016-06-30 05:30,30,21.12,21.13,21.05,21.05,274
20170301|2016-06-30 06:00,30,21.07,21.13,21.05,21.12,81
20170301|2016-06-30 06:30,30,21.11,21.12,20.95,20.95,169
20170301|2016-06-30 07:00,30,20.95,21.01,20.75,20.88,870
20170301|2016-06-30 07:30,30,20.88,20.89,20.78,20.79,233
20170301|2016-06-30 08:00,30,20.79,20.79,20.61,20.73,1164
20170301|2016-06-30 08:30,30,20.71,20.76,20.5,20.58,1414
20170301|2016-06-30 09:00,30,20.59,20.59,20.46,20.46,802
20170301|2016-06-30 09:30,30,20.46,20.69,20.38,20.63,1108
20170301|2016-06-30 10:00,30,20.64,20.64,20.44,20.46,422
20170301|2016-06-30 10:30,30,20.45,20.54,20.43,20.43,358
20170301|2016-06-30 11:00,30,20.45,20.53,20.41,20.47,417
20170301|2016-06-30 11:30,30,20.46,20.55,20.33,20.48,2037
20170301|2016-07-01 02:30,1,20.52,20.71,20.41,20.46,258
20170301|2016-07-01 03:00,1,20.46,20.62,20.46,20.59,72
20170301|2016-07-01 03:30,1,20.58,20.59,20.53,20.56,29
20170301|2016-07-01 04:00,1,20.53,20.77,20.52,20.76,283
20170301|2016-07-01 04:30,1,20.77,20.83,20.73,20.78,116
20170301|2016-07-01 05:00,1,20.78,20.78,20.73,20.75,26
20170301|2016-07-01 05:30,1,20.74,20.77,20.7,20.74,16
20170301|2016-07-01 06:00,1,20.75,20.87,20.75,20.84,132
20170301|2016-07-01 06:30,1,20.85,20.85,20.73,20.78,125
20170301|2016-07-01 07:00,1,20.79,20.86,20.76,20.8,372
20170301|2016-07-01 07:30,1,20.78,20.82,20.64,20.68,426
20170301|2016-07-01 08:00,1,20.68,20.95,20.67,20.9,658
20170301|2016-07-01 08:30,1,20.91,20.98,20.88,20.92,408
20170301|2016-07-01 09:00,1,20.93,21.07,20.86,21.02,816
20170301|2016-07-01 09:30,1,21.01,21.03,20.97,21.03,528
20170301|2016-07-01 10:00,1,21.02,21.03,20.85,20.88,410
20170301|2016-07-01 10:30,1,20.88,20.91,20.81,20.83,191
20170301|2016-07-01 11:00,1,20.82,20.93,20.81,20.92,598
20170301|2016-07-01 11:30,1,20.91,21,20.71,20.71,1425
20170301|2016-07-05 02:30,5,20.66,20.85,20.55,20.58,545
20170301|2016-07-05 03:00,5,20.58,20.63,20.56,20.62,142
20170301|2016-07-05 03:30,5,20.62,20.63,20.6,20.63,199
20170301|2016-07-05 04:00,5,20.63,20.86,20.61,20.86,297
20170301|2016-07-05 04:30,5,20.85,20.98,20.85,20.96,348
20170301|2016-07-05 05:00,5,20.96,20.97,20.88,20.96,101
20170301|2016-07-05 05:30,5,20.95,20.99,20.94,20.97,120
20170301|2016-07-05 06:00,5,20.97,21.08,20.97,21.03,306
20170301|2016-07-05 06:30,5,21.02,21.04,20.96,20.99,135
20170301|2016-07-05 07:00,5,20.96,21,20.8,20.9,510
20170301|2016-07-05 07:30,5,20.93,20.99,20.9,20.92,367
20170301|2016-07-05 08:00,5,20.92,21.13,20.92,21.06,754
20170301|2016-07-05 08:30,5,21.07,21.09,20.86,20.9,822
20170301|2016-07-05 09:00,5,20.88,20.94,20.63,20.71,1237
20170301|2016-07-05 09:30,5,20.71,20.75,20.67,20.71,534
20170301|2016-07-05 10:00,5,20.7,20.83,20.63,20.83,832
20170301|2016-07-05 10:30,5,20.82,20.91,20.72,20.79,570
20170301|2016-07-05 11:00,5,20.76,20.82,20.72,20.82,272
20170301|2016-07-05 11:30,5,20.82,21.04,20.74,20.99,1551
20170301|2016-07-06 02:30,6,20.95,21.02,20.82,20.86,132
20170301|2016-07-06 03:00,6,20.85,20.85,20.71,20.72,228
20170301|2016-07-06 03:30,6,20.71,20.74,20.66,20.7,136
20170301|2016-07-06 04:00,6,20.7,20.82,20.7,20.78,70
20170301|2016-07-06 04:30,6,20.76,20.81,20.73,20.81,33
20170301|2016-07-06 05:00,6,20.81,20.82,20.68,20.68,79
20170301|2016-07-06 05:30,6,20.69,20.74,20.66,20.7,49
20170301|2016-07-06 06:00,6,20.68,20.68,20.48,20.58,785
20170301|2016-07-06 06:30,6,20.59,20.63,20.5,20.5,70
20170301|2016-07-06 07:00,6,20.5,20.51,20.35,20.45,1283
20170301|2016-07-06 07:30,6,20.44,20.48,20.34,20.44,567
20170301|2016-07-06 08:00,6,20.43,20.56,20.43,20.56,282
20170301|2016-07-06 08:30,6,20.54,20.63,20.46,20.54,784
20170301|2016-07-06 09:00,6,20.54,20.61,20.48,20.55,871
20170301|2016-07-06 09:30,6,20.54,20.67,20.51,20.65,620
20170301|2016-07-06 10:00,6,20.65,20.73,20.59,20.66,743
20170301|2016-07-06 10:30,6,20.66,20.7,20.59,20.67,391
20170301|2016-07-06 11:00,6,20.66,20.73,20.63,20.69,478
20170301|2016-07-06 11:30,6,20.7,20.8,20.66,20.68,1013
20170301|2016-07-07 02:30,7,20.65,20.79,20.55,20.76,440
20170301|2016-07-07 03:00,7,20.74,20.82,20.74,20.78,99
20170301|2016-07-07 03:30,7,20.79,20.79,20.7,20.71,93
20170301|2016-07-07 04:00,7,20.67,20.67,20.58,20.58,193
20170301|2016-07-07 04:30,7,20.59,20.62,20.58,20.62,32
20170301|2016-07-07 05:00,7,20.61,20.61,20.55,20.57,145
20170301|2016-07-07 05:30,7,20.57,20.59,20.54,20.56,54
20170301|2016-07-07 06:00,7,20.59,20.62,20.56,20.62,92
20170301|2016-07-07 06:30,7,20.61,20.67,20.56,20.56,171
20170301|2016-07-07 07:00,7,20.59,20.75,20.59,20.67,433
20170301|2016-07-07 07:30,7,20.7,20.76,20.63,20.63,153
20170301|2016-07-07 08:00,7,20.63,20.67,20.57,20.57,209
20170301|2016-07-07 08:30,7,20.57,20.6,20.3,20.38,1209
20170301|2016-07-07 09:00,7,20.38,20.39,20.12,20.19,1147
20170301|2016-07-07 09:30,7,20.17,20.26,20.11,20.2,663
20170301|2016-07-07 10:00,7,20.2,20.2,19.85,20.02,1654
20170301|2016-07-07 10:30,7,20.01,20.08,19.95,20.06,539
20170301|2016-07-07 11:00,7,20.06,20.07,19.9,20.05,767
20170301|2016-07-07 11:30,7,20.03,20.13,19.88,19.91,1335
20170301|2016-07-08 02:30,8,19.92,19.92,19.74,19.89,1619
20170301|2016-07-08 03:00,8,19.91,19.94,19.85,19.86,116
20170301|2016-07-08 03:30,8,19.89,19.92,19.87,19.92,106
20170301|2016-07-08 04:00,8,19.91,19.94,19.77,19.79,97
20170301|2016-07-08 04:30,8,19.8,19.85,19.72,19.84,277
20170301|2016-07-08 05:00,8,19.85,19.93,19.85,19.93,205
20170301|2016-07-08 05:30,8,19.94,19.95,19.88,19.9,99
20170301|2016-07-08 06:00,8,19.86,19.95,19.86,19.94,219
20170301|2016-07-08 06:30,8,19.94,19.94,19.83,19.85,126
20170301|2016-07-08 07:00,8,19.87,19.9,19.72,19.75,753
20170301|2016-07-08 07:30,8,19.77,19.83,19.72,19.81,229
20170301|2016-07-08 08:00,8,19.83,19.88,19.79,19.85,226
20170301|2016-07-08 08:30,8,19.87,20.07,19.84,19.96,1313
20170301|2016-07-08 09:00,8,19.96,20.07,19.96,20,283
20170301|2016-07-08 09:30,8,20.02,20.09,20,20.03,208
20170301|2016-07-08 10:00,8,20.04,20.12,20.03,20.07,384
20170301|2016-07-08 10:30,8,20.05,20.13,20.03,20.06,358
20170301|2016-07-08 11:00,8,20.04,20.07,19.87,19.89,238
20170301|2016-07-08 11:30,8,19.91,19.99,19.77,19.83,1527
20170301|2016-07-11 02:30,11,19.81,20.09,19.81,20.05,595
20170301|2016-07-11 03:00,11,20.05,20.07,20.02,20.06,197
20170301|2016-07-11 03:30,11,20.04,20.07,20.03,20.04,130
20170301|2016-07-11 04:00,11,20.03,20.08,20.03,20.06,257
20170301|2016-07-11 04:30,11,20.05,20.08,20.05,20.08,70
20170301|2016-07-11 05:00,11,20.07,20.07,20,20.02,271
20170301|2016-07-11 05:30,11,19.99,19.99,19.93,19.93,30
20170301|2016-07-11 06:00,11,19.94,20.02,19.94,19.99,36
20170301|2016-07-11 06:30,11,19.99,20.02,19.97,20.01,70
20170301|2016-07-11 07:00,11,20.01,20.09,19.93,20.05,252
20170301|2016-07-11 07:30,11,20.04,20.32,20.03,20.14,1180
20170301|2016-07-11 08:00,11,20.13,20.33,20.12,20.26,401
20170301|2016-07-11 08:30,11,20.26,20.27,20.09,20.14,261
20170301|2016-07-11 09:00,11,20.15,20.27,20.13,20.23,391
20170301|2016-07-11 09:30,11,20.23,20.3,20.19,20.3,166
20170301|2016-07-11 10:00,11,20.3,20.54,20.27,20.4,1815
20170301|2016-07-11 10:30,11,20.4,20.45,20.31,20.4,469
20170301|2016-07-11 11:00,11,20.4,20.57,20.37,20.48,767
20170301|2016-07-11 11:30,11,20.47,20.56,20.37,20.55,2582
20170301|2016-07-12 02:30,12,20.55,20.69,20.5,20.66,575
20170301|2016-07-12 03:00,12,20.65,20.71,20.64,20.66,386
20170301|2016-07-12 03:30,12,20.65,20.69,20.65,20.66,11
20170301|2016-07-12 04:00,12,20.66,20.74,20.66,20.71,166
20170301|2016-07-12 04:30,12,20.67,20.69,20.67,20.68,6
20170301|2016-07-12 05:00,12,20.69,20.75,20.69,20.74,273
20170301|2016-07-12 05:30,12,20.73,20.73,20.69,20.69,98
20170301|2016-07-12 06:00,12,20.7,20.71,20.68,20.68,92
20170301|2016-07-12 06:30,12,20.68,20.68,20.55,20.55,343
20170301|2016-07-12 07:00,12,20.55,20.62,20.43,20.56,935
20170301|2016-07-12 07:30,12,20.56,20.57,20.16,20.17,1753
20170301|2016-07-12 08:00,12,20.17,20.24,20.09,20.19,1454
20170301|2016-07-12 08:30,12,20.21,20.26,20.02,20.06,810
20170301|2016-07-12 09:00,12,20.06,20.09,19.85,19.87,2205
20170301|2016-07-12 09:30,12,19.88,19.99,19.87,19.93,640
20170301|2016-07-12 10:00,12,19.94,19.95,19.88,19.91,202
20170301|2016-07-12 10:30,12,19.9,20.17,19.89,20.01,342
20170301|2016-07-12 11:00,12,20.02,20.09,19.94,19.98,348
20170301|2016-07-12 11:30,12,19.97,20.02,19.91,20,1405
20170301|2016-07-13 02:30,13,20,20.11,19.99,20.08,137
20170301|2016-07-13 03:00,13,20.08,20.15,20.02,20.04,229
20170301|2016-07-13 03:30,13,20.05,20.08,19.78,19.84,690
20170301|2016-07-13 04:00,13,19.84,19.86,19.7,19.75,631
20170301|2016-07-13 04:30,13,19.75,19.75,19.7,19.73,55
20170301|2016-07-13 05:00,13,19.7,19.72,19.66,19.68,207
20170301|2016-07-13 05:30,13,19.69,19.73,19.69,19.71,269
20170301|2016-07-13 06:00,13,19.7,19.82,19.7,19.82,188
20170301|2016-07-13 06:30,13,19.84,19.88,19.79,19.8,212
20170301|2016-07-13 07:00,13,19.8,19.97,19.8,19.95,483
20170301|2016-07-13 07:30,13,19.93,20.37,19.89,20.25,1265
20170301|2016-07-13 08:00,13,20.27,20.42,20.12,20.27,1331
20170301|2016-07-13 08:30,13,20.27,20.36,20.23,20.25,313
20170301|2016-07-13 09:00,13,20.25,20.3,20.2,20.22,288
20170301|2016-07-13 09:30,13,20.23,20.25,20.07,20.07,474
20170301|2016-07-13 10:00,13,20.06,20.11,19.96,19.96,467
20170301|2016-07-13 10:30,13,19.97,20.1,19.92,20.03,531
20170301|2016-07-13 11:00,13,20.03,20.07,19.97,19.99,213
20170301|2016-07-13 11:30,13,19.97,20.02,19.68,19.68,3030
20170301|2016-07-14 02:30,14,19.73,19.83,19.73,19.75,199
20170301|2016-07-14 03:00,14,19.76,19.77,19.74,19.76,45
20170301|2016-07-14 03:30,14,19.74,19.76,19.71,19.71,96
20170301|2016-07-14 04:00,14,19.73,19.97,19.73,19.96,151
20170301|2016-07-14 04:30,14,19.95,20.08,19.92,19.97,446
20170301|2016-07-14 05:00,14,20.02,20.02,19.91,19.92,24
20170301|2016-07-14 05:30,14,19.96,20.44,19.96,20.29,1332
20170301|2016-07-14 06:00,14,20.26,20.26,20.03,20.1,371
20170301|2016-07-14 06:30,14,20.08,20.13,20.05,20.13,212
20170301|2016-07-14 07:00,14,20.11,20.28,20.1,20.28,606
20170301|2016-07-14 07:30,14,20.27,20.48,20.2,20.29,1051
20170301|2016-07-14 08:00,14,20.3,20.35,20.29,20.3,170
20170301|2016-07-14 08:30,14,20.3,20.31,20.11,20.13,732
20170301|2016-07-14 09:00,14,20.11,20.25,20.06,20.24,694
20170301|2016-07-14 09:30,14,20.22,20.29,20.18,20.26,307
20170301|2016-07-14 10:00,14,20.27,20.31,20.22,20.27,231
20170301|2016-07-14 10:30,14,20.27,20.31,20.15,20.16,302
20170301|2016-07-14 11:00,14,20.13,20.23,20.12,20.14,405
20170301|2016-07-14 11:30,14,20.13,20.17,20.01,20.17,1387
20170301|2016-07-15 02:30,15,20.01,20.05,19.96,20.03,122
20170301|2016-07-15 03:00,15,20.02,20.04,20,20.02,75
20170301|2016-07-15 03:30,15,20.01,20.06,20.01,20.01,74
20170301|2016-07-15 04:00,15,20.01,20.04,20.01,20.02,28
20170301|2016-07-15 04:30,15,20.05,20.05,20.02,20.03,19
20170301|2016-07-15 05:00,15,20,20.04,19.98,20.04,69
20170301|2016-07-15 05:30,15,19.99,20,19.96,19.99,34
20170301|2016-07-15 06:00,15,19.98,20,19.96,19.96,33
20170301|2016-07-15 06:30,15,19.96,19.98,19.9,19.93,157
20170301|2016-07-15 07:00,15,19.93,19.94,19.86,19.89,359
20170301|2016-07-15 07:30,15,19.9,19.98,19.87,19.88,219
20170301|2016-07-15 08:00,15,19.88,19.88,19.48,19.53,3912
20170301|2016-07-15 08:30,15,19.52,19.65,19.48,19.62,1028
20170301|2016-07-15 09:00,15,19.63,19.7,19.6,19.61,399
20170301|2016-07-15 09:30,15,19.6,19.67,19.59,19.63,178
20170301|2016-07-15 10:00,15,19.63,19.64,19.58,19.59,378
20170301|2016-07-15 10:30,15,19.59,19.62,19.57,19.6,237
20170301|2016-07-15 11:00,15,19.59,19.59,19.53,19.58,539
20170301|2016-07-15 11:30,15,19.59,19.69,19.47,19.68,1497
20170301|2016-07-18 02:30,18,19.58,19.78,19.58,19.69,437
20170301|2016-07-18 03:00,18,19.69,19.72,19.68,19.72,39
20170301|2016-07-18 03:30,18,19.72,19.75,19.69,19.7,28
20170301|2016-07-18 04:00,18,19.69,19.71,19.65,19.7,337
20170301|2016-07-18 04:30,18,19.68,19.68,19.62,19.63,21
20170301|2016-07-18 05:00,18,19.63,19.64,19.62,19.63,21
20170301|2016-07-18 05:30,18,19.61,19.62,19.6,19.61,32
20170301|2016-07-18 06:00,18,19.6,19.65,19.58,19.64,190
20170301|2016-07-18 06:30,18,19.65,19.72,19.65,19.67,99
20170301|2016-07-18 07:00,18,19.67,19.75,19.55,19.55,458
20170301|2016-07-18 07:30,18,19.58,19.58,19.48,19.55,377
20170301|2016-07-18 08:00,18,19.55,19.59,19.51,19.51,110
20170301|2016-07-18 08:30,18,19.54,19.54,19.4,19.44,519
20170301|2016-07-18 09:00,18,19.45,19.64,19.45,19.55,461
20170301|2016-07-18 09:30,18,19.54,19.59,19.48,19.53,561
20170301|2016-07-18 10:00,18,19.53,19.6,19.49,19.56,149
20170301|2016-07-18 10:30,18,19.56,19.64,19.53,19.57,369
20170301|2016-07-18 11:00,18,19.58,19.6,19.52,19.54,155
20170301|2016-07-18 11:30,18,19.51,19.73,19.5,19.72,527
20170301|2016-07-19 02:30,19,19.72,19.74,19.67,19.7,116
20170301|2016-07-19 03:00,19,19.7,19.72,19.64,19.72,64
20170301|2016-07-19 03:30,19,19.73,19.73,19.67,19.68,22
20170301|2016-07-19 04:00,19,19.66,19.7,19.66,19.68,20
20170301|2016-07-19 04:30,19,19.66,19.67,19.64,19.67,6
20170301|2016-07-19 05:00,19,19.68,19.69,19.68,19.69,17
20170301|2016-07-19 05:30,19,19.68,19.68,19.61,19.66,23
20170301|2016-07-19 06:00,19,19.66,19.7,19.66,19.69,20
20170301|2016-07-19 06:30,19,19.68,19.68,19.66,19.68,59
20170301|2016-07-19 07:00,19,19.68,19.68,19.49,19.59,368
20170301|2016-07-19 07:30,19,19.57,19.6,19.52,19.53,76
20170301|2016-07-19 08:00,19,19.53,19.73,19.52,19.7,448
20170301|2016-07-19 08:30,19,19.7,19.79,19.63,19.64,333
20170301|2016-07-19 09:00,19,19.62,19.68,19.53,19.68,286
20170301|2016-07-19 09:30,19,19.66,19.76,19.64,19.76,299
20170301|2016-07-19 10:00,19,19.76,19.94,19.72,19.76,1361
20170301|2016-07-19 10:30,19,19.75,19.78,19.68,19.72,115
20170301|2016-07-19 11:00,19,19.71,19.73,19.68,19.72,109
20170301|2016-07-19 11:30,19,19.69,19.69,19.57,19.64,1226
20170301|2016-07-20 02:30,20,19.69,19.76,19.65,19.65,331
20170301|2016-07-20 03:00,20,19.66,19.68,19.65,19.65,393
20170301|2016-07-20 03:30,20,19.64,19.66,19.63,19.65,88
20170301|2016-07-20 04:00,20,19.68,19.7,19.68,19.7,134
20170301|2016-07-20 04:30,20,19.68,19.72,19.67,19.68,76
20170301|2016-07-20 05:00,20,19.67,19.69,19.67,19.69,11
20170301|2016-07-20 05:30,20,19.68,19.69,19.65,19.67,170
20170301|2016-07-20 06:00,20,19.65,19.67,19.55,19.59,500
20170301|2016-07-20 06:30,20,19.59,19.61,19.56,19.61,261
20170301|2016-07-20 07:00,20,19.6,19.63,19.53,19.53,306
20170301|2016-07-20 07:30,20,19.53,19.55,19.45,19.48,873
20170301|2016-07-20 08:00,20,19.47,19.62,19.47,19.61,268
20170301|2016-07-20 08:30,20,19.61,19.68,19.57,19.6,157
20170301|2016-07-20 09:00,20,19.6,19.62,19.56,19.6,291
20170301|2016-07-20 09:30,20,19.61,19.62,19.52,19.61,298
20170301|2016-07-20 10:00,20,19.6,19.66,19.55,19.58,253
20170301|2016-07-20 10:30,20,19.57,19.58,19.51,19.54,187
20170301|2016-07-20 11:00,20,19.54,19.62,19.5,19.59,564
20170301|2016-07-20 11:30,20,19.61,19.61,19.55,19.57,622
20170301|2016-07-21 02:30,21,19.64,19.72,19.62,19.68,99
20170301|2016-07-21 03:00,21,19.67,19.71,19.67,19.71,4
20170301|2016-07-21 03:30,21,19.7,19.7,19.69,19.69,15
20170301|2016-07-21 04:00,21,19.71,19.71,19.67,19.67,29
20170301|2016-07-21 04:30,21,19.66,19.66,19.65,19.65,111
20170301|2016-07-21 05:00,21,19.65,19.7,19.65,19.69,19
20170301|2016-07-21 05:30,21,19.7,19.82,19.7,19.81,457
20170301|2016-07-21 06:00,21,19.81,19.81,19.71,19.71,44
20170301|2016-07-21 06:30,21,19.68,19.68,19.56,19.65,128
20170301|2016-07-21 07:00,21,19.65,19.86,19.63,19.82,421
20170301|2016-07-21 07:30,21,19.84,19.92,19.81,19.86,365
20170301|2016-07-21 08:00,21,19.85,19.93,19.8,19.83,251
20170301|2016-07-21 08:30,21,19.82,19.92,19.79,19.89,404
20170301|2016-07-21 09:00,21,19.89,20.11,19.87,20.07,1418
20170301|2016-07-21 09:30,21,20.06,20.09,20.02,20.06,683
20170301|2016-07-21 10:00,21,20.07,20.08,20.03,20.07,432
20170301|2016-07-21 10:30,21,20.06,20.08,19.99,20.03,285
20170301|2016-07-21 11:00,21,20,20.02,19.9,19.91,92
20170301|2016-07-21 11:30,21,19.91,19.96,19.78,19.83,952
20170301|2016-07-22 02:30,22,19.88,19.91,19.73,19.79,602
20170301|2016-07-22 03:00,22,19.77,19.79,19.69,19.74,105
20170301|2016-07-22 03:30,22,19.7,19.71,19.69,19.7,37
20170301|2016-07-22 04:00,22,19.7,19.75,19.69,19.74,37
20170301|2016-07-22 04:30,22,19.74,19.75,19.71,19.71,46
20170301|2016-07-22 05:00,22,19.72,19.74,19.71,19.74,22
20170301|2016-07-22 05:30,22,19.76,19.81,19.76,19.77,142
20170301|2016-07-22 06:00,22,19.75,19.78,19.73,19.78,56
20170301|2016-07-22 06:30,22,19.8,19.84,19.74,19.78,70
20170301|2016-07-22 07:00,22,19.8,19.81,19.71,19.75,254
20170301|2016-07-22 07:30,22,19.74,19.75,19.68,19.72,216
20170301|2016-07-22 08:00,22,19.71,19.71,19.56,19.62,614
20170301|2016-07-22 08:30,22,19.59,19.68,19.56,19.58,462
20170301|2016-07-22 09:00,22,19.58,19.65,19.58,19.63,264
20170301|2016-07-22 09:30,22,19.63,19.72,19.62,19.64,641
20170301|2016-07-22 10:00,22,19.63,19.72,19.62,19.7,274
20170301|2016-07-22 10:30,22,19.69,19.72,19.63,19.68,177
20170301|2016-07-22 11:00,22,19.68,19.75,19.67,19.72,219
20170301|2016-07-22 11:30,22,19.72,19.91,19.72,19.88,966
20170301|2016-07-25 02:30,25,19.82,19.96,19.81,19.96,222
20170301|2016-07-25 03:00,25,19.95,20.03,19.95,20,168
20170301|2016-07-25 03:30,25,20,20.02,19.99,20,57
20170301|2016-07-25 04:00,25,20,20,19.99,19.99,23
20170301|2016-07-25 04:30,25,20,20.01,19.98,19.99,56
20170301|2016-07-25 05:00,25,19.99,20.03,19.98,20.02,200
20170301|2016-07-25 05:30,25,19.99,19.99,19.96,19.99,16
20170301|2016-07-25 06:00,25,19.96,19.96,19.91,19.91,72
20170301|2016-07-25 06:30,25,19.92,19.94,19.89,19.92,47
20170301|2016-07-25 07:00,25,19.93,20.06,19.93,20.03,556
20170301|2016-07-25 07:30,25,20.02,20.17,20.02,20.14,697
20170301|2016-07-25 08:00,25,20.13,20.16,20.07,20.08,310
20170301|2016-07-25 08:30,25,20.08,20.29,20.07,20.26,1394
20170301|2016-07-25 09:00,25,20.25,20.31,20.23,20.3,894
20170301|2016-07-25 09:30,25,20.29,20.31,20.24,20.27,166
20170301|2016-07-25 10:00,25,20.26,20.29,20.21,20.26,241
20170301|2016-07-25 10:30,25,20.26,20.29,20.1,20.15,314
20170301|2016-07-25 11:00,25,20.14,20.26,20.13,20.15,470
20170301|2016-07-25 11:30,25,20.19,20.24,20.05,20.15,876
20170301|2016-07-26 02:30,26,20.15,20.26,20.15,20.19,235
20170301|2016-07-26 03:00,26,20.17,20.17,20.11,20.16,17
20170301|2016-07-26 03:30,26,20.17,20.22,20.14,20.15,42
20170301|2016-07-26 04:00,26,20.17,20.2,20.16,20.2,139
20170301|2016-07-26 04:30,26,20.2,20.23,20.19,20.21,34
20170301|2016-07-26 05:00,26,20.19,20.23,20.19,20.23,16
20170301|2016-07-26 05:30,26,20.23,20.23,20.21,20.21,7
20170301|2016-07-26 06:00,26,20.17,20.18,20.1,20.18,40
20170301|2016-07-26 06:30,26,20.2,20.22,20.19,20.21,59
20170301|2016-07-26 07:00,26,20.2,20.2,19.86,19.87,1056
20170301|2016-07-26 07:30,26,19.87,19.89,19.61,19.69,1678
20170301|2016-07-26 08:00,26,19.68,19.72,19.63,19.72,921
20170301|2016-07-26 08:30,26,19.73,19.79,19.69,19.7,464
20170301|2016-07-26 09:00,26,19.71,19.72,19.67,19.71,142
20170301|2016-07-26 09:30,26,19.7,19.83,19.7,19.79,422
20170301|2016-07-26 10:00,26,19.78,19.79,19.64,19.65,351
20170301|2016-07-26 10:30,26,19.67,19.84,19.67,19.8,370
20170301|2016-07-26 11:00,26,19.8,19.84,19.72,19.76,158
20170301|2016-07-26 11:30,26,19.78,19.81,19.69,19.75,909
20170301|2016-07-27 02:30,27,19.72,19.78,19.69,19.74,165
20170301|2016-07-27 03:00,27,19.75,19.77,19.72,19.73,15
20170301|2016-07-27 03:30,27,19.73,19.75,19.69,19.69,9
20170301|2016-07-27 04:00,27,19.68,19.72,19.67,19.7,65
20170301|2016-07-27 04:30,27,19.71,19.73,19.68,19.69,116
20170301|2016-07-27 05:00,27,19.68,19.68,19.6,19.61,555
20170301|2016-07-27 05:30,27,19.61,19.63,19.58,19.59,259
20170301|2016-07-27 06:00,27,19.59,19.59,19.43,19.47,1480
20170301|2016-07-27 06:30,27,19.45,19.49,19.45,19.46,338
20170301|2016-07-27 07:00,27,19.47,19.48,19.28,19.35,1973
20170301|2016-07-27 07:30,27,19.36,19.42,19.35,19.37,198
20170301|2016-07-27 08:00,27,19.38,19.48,19.38,19.41,267
20170301|2016-07-27 08:30,27,19.41,19.49,19.41,19.45,444
20170301|2016-07-27 09:00,27,19.46,19.59,19.46,19.5,687
20170301|2016-07-27 09:30,27,19.5,19.55,19.4,19.51,642
20170301|2016-07-27 10:00,27,19.51,19.51,19.4,19.42,407
20170301|2016-07-27 10:30,27,19.42,19.44,19.39,19.43,253
20170301|2016-07-27 11:00,27,19.43,19.44,19.38,19.39,194
20170301|2016-07-27 11:30,27,19.4,19.46,19.34,19.34,1240
20170301|2016-07-28 02:30,28,19.37,19.39,19.31,19.32,236
20170301|2016-07-28 03:00,28,19.32,19.36,19.31,19.32,123
20170301|2016-07-28 03:30,28,19.33,19.37,19.33,19.37,54
20170301|2016-07-28 04:00,28,19.37,19.37,19.34,19.36,41
20170301|2016-07-28 04:30,28,19.35,19.38,19.35,19.38,90
20170301|2016-07-28 05:00,28,19.38,19.38,19.35,19.35,79
20170301|2016-07-28 05:30,28,19.35,19.36,19.33,19.33,81
20170301|2016-07-28 06:00,28,19.33,19.35,19.3,19.33,555
20170301|2016-07-28 06:30,28,19.33,19.34,19.3,19.32,62
20170301|2016-07-28 07:00,28,19.34,19.37,19.32,19.35,284
20170301|2016-07-28 07:30,28,19.35,19.38,19.3,19.37,224
20170301|2016-07-28 08:00,28,19.37,19.46,19.36,19.41,396
20170301|2016-07-28 08:30,28,19.39,19.45,19.38,19.4,277
20170301|2016-07-28 09:00,28,19.39,19.42,19.24,19.3,970
20170301|2016-07-28 09:30,28,19.3,19.36,19.28,19.34,543
20170301|2016-07-28 10:00,28,19.34,19.35,19.22,19.24,573
20170301|2016-07-28 10:30,28,19.24,19.28,19.18,19.19,690
20170301|2016-07-28 11:00,28,19.19,19.22,19.15,19.17,481
20170301|2016-07-28 11:30,28,19.17,19.21,19.14,19.19,1539
20170301|2016-07-29 02:30,29,19.18,19.18,19.09,19.12,947
20170301|2016-07-29 03:00,29,19.14,19.16,19.1,19.11,189
20170301|2016-07-29 03:30,29,19.1,19.18,19.1,19.17,73
20170301|2016-07-29 04:00,29,19.17,19.19,19.17,19.17,27
20170301|2016-07-29 04:30,29,19.17,19.18,19.16,19.16,29
20170301|2016-07-29 05:00,29,19.18,19.19,19.16,19.18,69
20170301|2016-07-29 05:30,29,19.18,19.25,19.18,19.2,87
20170301|2016-07-29 06:00,29,19.2,19.26,19.2,19.2,103
20170301|2016-07-29 06:30,29,19.2,19.21,19.19,19.19,28
20170301|2016-07-29 07:00,29,19.22,19.23,19.17,19.17,226
20170301|2016-07-29 07:30,29,19.2,19.3,19.18,19.27,304
20170301|2016-07-29 08:00,29,19.28,19.31,19.2,19.21,538
20170301|2016-07-29 08:30,29,19.2,19.36,19.19,19.36,712
20170301|2016-07-29 09:00,29,19.37,19.7,19.37,19.59,1801
20170301|2016-07-29 09:30,29,19.58,19.65,19.58,19.62,218
20170301|2016-07-29 10:00,29,19.63,19.65,19.56,19.65,466
20170301|2016-07-29 10:30,29,19.64,19.64,19.51,19.52,375
20170301|2016-07-29 11:00,29,19.52,19.55,19.33,19.39,835
20170301|2016-07-29 11:30,29,19.39,19.5,19.34,19.37,1362
20170301|2016-08-01 02:30,1,19.46,19.55,19.45,19.49,198
20170301|2016-08-01 03:00,1,19.49,19.53,19.48,19.49,86
20170301|2016-08-01 03:30,1,19.51,19.51,19.43,19.45,86
20170301|2016-08-01 04:00,1,19.44,19.46,19.4,19.4,175
20170301|2016-08-01 04:30,1,19.41,19.41,19.34,19.38,101
20170301|2016-08-01 05:00,1,19.37,19.38,19.37,19.37,45
20170301|2016-08-01 05:30,1,19.36,19.38,19.36,19.38,73
20170301|2016-08-01 06:00,1,19.38,19.46,19.38,19.42,71
20170301|2016-08-01 06:30,1,19.43,19.44,19.42,19.43,39
20170301|2016-08-01 07:00,1,19.44,19.45,19.26,19.29,416
20170301|2016-08-01 07:30,1,19.3,19.4,19.28,19.37,193
20170301|2016-08-01 08:00,1,19.34,19.4,19.33,19.39,88
20170301|2016-08-01 08:30,1,19.37,19.43,19.32,19.38,423
20170301|2016-08-01 09:00,1,19.38,19.57,19.31,19.49,610
20170301|2016-08-01 09:30,1,19.5,19.64,19.46,19.59,441
20170301|2016-08-01 10:00,1,19.59,19.68,19.42,19.42,1071
20170301|2016-08-01 10:30,1,19.44,19.48,19.34,19.39,340
20170301|2016-08-01 11:00,1,19.38,19.42,19.34,19.37,293
20170301|2016-08-01 11:30,1,19.38,19.4,19.19,19.21,1193
20170301|2016-08-02 02:30,2,19.26,19.26,19.18,19.22,345
20170301|2016-08-02 03:00,2,19.21,19.22,19.2,19.2,3
20170301|2016-08-02 03:30,2,19.21,19.26,19.21,19.24,97
20170301|2016-08-02 04:00,2,19.24,19.28,19.24,19.28,70
20170301|2016-08-02 04:30,2,19.28,19.31,19.26,19.31,77
20170301|2016-08-02 05:00,2,19.3,19.33,19.3,19.33,34
20170301|2016-08-02 05:30,2,19.34,19.46,19.34,19.46,92
20170301|2016-08-02 06:00,2,19.46,19.58,19.45,19.5,292
20170301|2016-08-02 06:30,2,19.49,19.54,19.47,19.5,198
20170301|2016-08-02 07:00,2,19.48,19.58,19.46,19.54,719
20170301|2016-08-02 07:30,2,19.54,19.56,19.47,19.54,349
20170301|2016-08-02 08:00,2,19.54,19.6,19.52,19.52,731
20170301|2016-08-02 08:30,2,19.53,19.6,19.46,19.47,658
20170301|2016-08-02 09:00,2,19.47,19.47,19.36,19.41,603
20170301|2016-08-02 09:30,2,19.41,19.42,19.31,19.33,562
20170301|2016-08-02 10:00,2,19.31,19.34,19.27,19.3,579
20170301|2016-08-02 10:30,2,19.28,19.31,19.25,19.28,585
20170301|2016-08-02 11:00,2,19.27,19.31,19.25,19.29,284
20170301|2016-08-02 11:30,2,19.29,19.52,19.25,19.46,2088
20170301|2016-08-03 02:30,3,19.45,19.45,19.36,19.37,280
20170301|2016-08-03 03:00,3,19.36,19.4,19.33,19.33,123
20170301|2016-08-03 03:30,3,19.37,19.39,19.35,19.39,23
20170301|2016-08-03 04:00,3,19.37,19.38,19.36,19.37,11
20170301|2016-08-03 04:30,3,19.37,19.41,19.36,19.41,84
20170301|2016-08-03 05:00,3,19.4,19.42,19.35,19.41,33
20170301|2016-08-03 05:30,3,19.4,19.41,19.39,19.4,10
20170301|2016-08-03 06:00,3,19.41,19.41,19.4,19.4,13
20170301|2016-08-03 06:30,3,19.4,19.4,19.35,19.37,20
20170301|2016-08-03 07:00,3,19.36,19.54,19.36,19.49,270
20170301|2016-08-03 07:30,3,19.5,19.54,19.28,19.38,306
20170301|2016-08-03 08:00,3,19.38,19.42,19.37,19.37,167
20170301|2016-08-03 08:30,3,19.39,19.44,19.32,19.35,277
20170301|2016-08-03 09:00,3,19.34,19.51,19.31,19.47,628
20170301|2016-08-03 09:30,3,19.47,19.66,19.47,19.63,1139
20170301|2016-08-03 10:00,3,19.63,19.66,19.48,19.48,449
20170301|2016-08-03 10:30,3,19.49,19.52,19.46,19.49,221
20170301|2016-08-03 11:00,3,19.49,19.49,19.35,19.41,638
20170301|2016-08-03 11:30,3,19.42,19.51,19.41,19.5,777
20170301|2016-08-04 02:30,4,19.49,19.57,19.4,19.45,392
20170301|2016-08-04 03:00,4,19.44,19.53,19.44,19.53,189
20170301|2016-08-04 03:30,4,19.54,19.54,19.44,19.48,44
20170301|2016-08-04 04:00,4,19.47,19.5,19.46,19.46,134
20170301|2016-08-04 04:30,4,19.46,19.46,19.41,19.42,53
20170301|2016-08-04 05:00,4,19.4,19.43,19.4,19.42,72
20170301|2016-08-04 05:30,4,19.42,19.42,19.32,19.32,112
20170301|2016-08-04 06:00,4,19.34,19.4,19.34,19.39,29
20170301|2016-08-04 06:30,4,19.39,19.4,19.35,19.4,54
20170301|2016-08-04 07:00,4,19.41,19.44,19.29,19.32,227
20170301|2016-08-04 07:30,4,19.33,19.41,19.32,19.4,85
20170301|2016-08-04 08:00,4,19.41,19.44,19.37,19.4,86
20170301|2016-08-04 08:30,4,19.43,19.55,19.39,19.52,259
20170301|2016-08-04 09:00,4,19.53,19.56,19.48,19.55,505
20170301|2016-08-04 09:30,4,19.57,19.67,19.54,19.58,671
20170301|2016-08-04 10:00,4,19.59,19.87,19.56,19.82,1764
20170301|2016-08-04 10:30,4,19.83,19.86,19.77,19.81,462
20170301|2016-08-04 11:00,4,19.84,19.89,19.82,19.88,347
20170301|2016-08-04 11:30,4,19.87,20.21,19.86,20.17,3478
20170301|2016-08-05 02:30,5,20.25,20.3,20.1,20.3,951
20170301|2016-08-05 03:00,5,20.3,20.3,20.23,20.26,191
20170301|2016-08-05 03:30,5,20.29,20.3,20.25,20.28,195
20170301|2016-08-05 04:00,5,20.28,20.29,20.28,20.28,81
20170301|2016-08-05 04:30,5,20.28,20.28,20.25,20.28,150
20170301|2016-08-05 05:00,5,20.29,20.3,20.24,20.28,216
20170301|2016-08-05 05:30,5,20.28,20.29,20.25,20.28,88
20170301|2016-08-05 06:00,5,20.29,20.39,20.28,20.39,325
20170301|2016-08-05 06:30,5,20.38,20.38,20.26,20.26,212
20170301|2016-08-05 07:00,5,20.26,20.34,20.2,20.32,557
20170301|2016-08-05 07:30,5,20.32,20.33,20.19,20.2,376
20170301|2016-08-05 08:00,5,20.21,20.29,20.19,20.28,197
20170301|2016-08-05 08:30,5,20.27,20.29,20.19,20.26,472
20170301|2016-08-05 09:00,5,20.26,20.37,20.21,20.33,655
20170301|2016-08-05 09:30,5,20.33,20.37,20.02,20.05,1192
20170301|2016-08-05 10:00,5,20.06,20.19,20.03,20.13,660
20170301|2016-08-05 10:30,5,20.13,20.3,20.1,20.29,358
20170301|2016-08-05 11:00,5,20.3,20.44,20.3,20.43,909
20170301|2016-08-05 11:30,5,20.44,20.81,20.39,20.73,3957
20170301|2016-08-08 02:30,8,20.77,20.86,20.71,20.86,1175
20170301|2016-08-08 03:00,8,20.86,20.88,20.84,20.87,218
20170301|2016-08-08 03:30,8,20.88,20.94,20.87,20.92,480
20170301|2016-08-08 04:00,8,20.93,20.95,20.9,20.93,409
20170301|2016-08-08 04:30,8,20.93,21.07,20.93,21.05,1590
20170301|2016-08-08 05:00,8,21.05,21.13,21.05,21.12,1249
20170301|2016-08-08 05:30,8,21.13,21.19,21.12,21.17,519
20170301|2016-08-08 06:00,8,21.17,21.23,21.17,21.21,1077
20170301|2016-08-08 06:30,8,21.22,21.25,21.2,21.25,496
20170301|2016-08-08 07:00,8,21.23,21.24,21.12,21.21,915
20170301|2016-08-08 07:30,8,21.21,21.22,21.04,21.19,680
20170301|2016-08-08 08:00,8,21.15,21.19,21.04,21.1,351
20170301|2016-08-08 08:30,8,21.1,21.19,21.04,21.12,584
20170301|2016-08-08 09:00,8,21.13,21.15,21,21.01,987
20170301|2016-08-08 09:30,8,21,21.04,20.85,20.9,946
20170301|2016-08-08 10:00,8,20.91,20.93,20.82,20.91,457
20170301|2016-08-08 10:30,8,20.92,21.11,20.92,21.08,585
20170301|2016-08-08 11:00,8,21.1,21.13,21.02,21.06,1155
20170301|2016-08-08 11:30,8,21.07,21.1,20.84,20.86,1136
20170301|2016-08-09 02:30,9,20.95,21.07,20.9,21.03,459
20170301|2016-08-09 03:00,9,21.05,21.06,21.02,21.06,84
20170301|2016-08-09 03:30,9,21.07,21.07,21.03,21.06,68
20170301|2016-08-09 04:00,9,21.05,21.05,21.01,21.03,23
20170301|2016-08-09 04:30,9,21.03,21.12,21.03,21.08,708
20170301|2016-08-09 05:00,9,21.09,21.09,21,21,76
20170301|2016-08-09 05:30,9,21,21.11,21,21.07,106
20170301|2016-08-09 06:00,9,21.07,21.11,21.06,21.06,134
20170301|2016-08-09 06:30,9,21.03,21.03,21,21.02,22
20170301|2016-08-09 07:00,9,21.05,21.17,21.04,21.15,906
20170301|2016-08-09 07:30,9,21.14,21.16,21.07,21.08,367
20170301|2016-08-09 08:00,9,21.07,21.08,21.01,21.06,271
20170301|2016-08-09 08:30,9,21.06,21.24,21.06,21.19,1107
20170301|2016-08-09 09:00,9,21.19,21.24,21.14,21.2,739
20170301|2016-08-09 09:30,9,21.2,21.24,21.15,21.21,701
20170301|2016-08-09 10:00,9,21.22,21.27,21.19,21.21,780
20170301|2016-08-09 10:30,9,21.22,21.22,20.97,21.02,857
20170301|2016-08-09 11:00,9,21.03,21.08,20.86,20.89,719
20170301|2016-08-09 11:30,9,20.89,20.98,20.7,20.74,2498
20170301|2016-08-10 02:30,10,20.81,20.91,20.79,20.84,330
20170301|2016-08-10 03:00,10,20.81,20.86,20.78,20.83,151
20170301|2016-08-10 03:30,10,20.84,20.85,20.66,20.66,290
20170301|2016-08-10 04:00,10,20.66,20.67,20.6,20.65,634
20170301|2016-08-10 04:30,10,20.65,20.67,20.6,20.6,253
20170301|2016-08-10 05:00,10,20.62,20.7,20.58,20.58,154
20170301|2016-08-10 05:30,10,20.58,20.61,20.53,20.61,383
20170301|2016-08-10 06:00,10,20.61,20.7,20.61,20.7,365
20170301|2016-08-10 06:30,10,20.68,20.69,20.63,20.69,100
20170301|2016-08-10 07:00,10,20.69,20.9,20.69,20.85,718
20170301|2016-08-10 07:30,10,20.85,20.88,20.78,20.86,392
20170301|2016-08-10 08:00,10,20.86,20.96,20.78,20.78,492
20170301|2016-08-10 08:30,10,20.79,20.81,20.64,20.67,1031
20170301|2016-08-10 09:00,10,20.68,20.68,20.55,20.58,870
20170301|2016-08-10 09:30,10,20.58,20.68,20.58,20.66,578
20170301|2016-08-10 10:00,10,20.67,20.67,20.53,20.54,618
20170301|2016-08-10 10:30,10,20.53,20.53,20.44,20.5,1017
20170301|2016-08-10 11:00,10,20.51,20.55,20.06,20.2,3587
20170301|2016-08-10 11:30,10,20.18,20.2,20.06,20.15,1963
20170301|2016-08-11 02:30,11,20.11,20.19,20.09,20.12,142
20170301|2016-08-11 03:00,11,20.12,20.16,20.12,20.12,81
20170301|2016-08-11 03:30,11,20.12,20.22,20.12,20.18,149
20170301|2016-08-11 04:00,11,20.17,20.18,20.16,20.17,145
20170301|2016-08-11 04:30,11,20.17,20.24,20.17,20.24,198
20170301|2016-08-11 05:00,11,20.25,20.29,20.25,20.28,163
20170301|2016-08-11 05:30,11,20.29,20.3,20.25,20.29,150
20170301|2016-08-11 06:00,11,20.29,20.36,20.27,20.27,326
20170301|2016-08-11 06:30,11,20.26,20.26,20.22,20.25,318
20170301|2016-08-11 07:00,11,20.25,20.26,20.14,20.22,647
20170301|2016-08-11 07:30,11,20.23,20.27,20.2,20.22,367
20170301|2016-08-11 08:00,11,20.22,20.33,20.22,20.25,422
20170301|2016-08-11 08:30,11,20.27,20.32,20.15,20.18,533
20170301|2016-08-11 09:00,11,20.19,20.25,20.17,20.17,187
20170301|2016-08-11 09:30,11,20.2,20.33,20.15,20.31,429
20170301|2016-08-11 10:00,11,20.3,20.31,20.21,20.22,181
20170301|2016-08-11 10:30,11,20.22,20.23,20.02,20.05,1211
20170301|2016-08-11 11:00,11,20.06,20.2,20.06,20.18,883
20170301|2016-08-11 11:30,11,20.17,20.17,20.05,20.09,1110
20170301|2016-08-12 02:30,12,20.04,20.14,20,20.14,161
20170301|2016-08-12 03:00,12,20.15,20.16,20.1,20.13,59
20170301|2016-08-12 03:30,12,20.12,20.25,20.11,20.22,82
20170301|2016-08-12 04:00,12,20.21,20.24,20.17,20.21,32
20170301|2016-08-12 04:30,12,20.22,20.22,20.17,20.18,17
20170301|2016-08-12 05:00,12,20.18,20.2,20.18,20.18,12
20170301|2016-08-12 05:30,12,20.2,20.22,20.19,20.19,45
20170301|2016-08-12 06:00,12,20.2,20.21,20.2,20.2,30
20170301|2016-08-12 06:30,12,20.23,20.27,20.23,20.26,92
20170301|2016-08-12 07:00,12,20.27,20.27,20.16,20.26,400
20170301|2016-08-12 07:30,12,20.25,20.29,20.24,20.28,228
20170301|2016-08-12 08:00,12,20.29,20.29,20.21,20.23,324
20170301|2016-08-12 08:30,12,20.23,20.33,20.23,20.29,328
20170301|2016-08-12 09:00,12,20.3,20.42,20.25,20.25,596
20170301|2016-08-12 09:30,12,20.26,20.33,20.26,20.27,157
20170301|2016-08-12 10:00,12,20.28,20.37,20.27,20.35,388
20170301|2016-08-12 10:30,12,20.36,20.36,20.22,20.26,255
20170301|2016-08-12 11:00,12,20.29,20.29,20.21,20.27,303
20170301|2016-08-12 11:30,12,20.27,20.27,20.17,20.19,1085
20170301|2016-08-15 02:30,15,20.34,20.34,20.12,20.13,260
20170301|2016-08-15 03:00,15,20.13,20.13,20.04,20.05,478
20170301|2016-08-15 03:30,15,20.05,20.06,20.03,20.04,241
20170301|2016-08-15 04:00,15,20.04,20.05,20.04,20.05,21
20170301|2016-08-15 04:30,15,20.07,20.09,20.06,20.06,19
20170301|2016-08-15 05:00,15,20.06,20.08,20.06,20.08,85
20170301|2016-08-15 05:30,15,20.09,20.1,20.09,20.1,10
20170301|2016-08-15 06:00,15,20.09,20.09,20.08,20.08,30
20170301|2016-08-15 06:30,15,20.08,20.1,20.08,20.1,12
20170301|2016-08-15 07:00,15,20.09,20.14,20.02,20.04,520
20170301|2016-08-15 07:30,15,20.05,20.22,20.05,20.16,410
20170301|2016-08-15 08:00,15,20.17,20.17,20.05,20.07,306
20170301|2016-08-15 08:30,15,20.08,20.26,20.08,20.23,424
20170301|2016-08-15 09:00,15,20.23,20.33,20.23,20.3,446
20170301|2016-08-15 09:30,15,20.3,20.32,20.2,20.27,208
20170301|2016-08-15 10:00,15,20.28,20.32,20.25,20.26,248
20170301|2016-08-15 10:30,15,20.28,20.29,20.22,20.27,282
20170301|2016-08-15 11:00,15,20.28,20.35,20.27,20.3,311
20170301|2016-08-15 11:30,15,20.3,20.54,20.3,20.52,1283
20170301|2016-08-16 02:30,16,20.5,20.84,20.5,20.78,1145
20170301|2016-08-16 03:00,16,20.78,20.82,20.74,20.75,85
20170301|2016-08-16 03:30,16,20.76,20.79,20.72,20.75,166
20170301|2016-08-16 04:00,16,20.76,20.77,20.72,20.77,59
20170301|2016-08-16 04:30,16,20.75,20.78,20.75,20.78,24
20170301|2016-08-16 05:00,16,20.78,20.78,20.72,20.73,101
20170301|2016-08-16 05:30,16,20.72,20.72,20.65,20.69,298
20170301|2016-08-16 06:00,16,20.69,20.69,20.63,20.64,69
20170301|2016-08-16 06:30,16,20.65,20.75,20.64,20.75,142
20170301|2016-08-16 07:00,16,20.74,20.92,20.72,20.74,1012
20170301|2016-08-16 07:30,16,20.73,20.79,20.62,20.7,323
20170301|2016-08-16 08:00,16,20.72,20.77,20.69,20.71,132
20170301|2016-08-16 08:30,16,20.72,20.72,20.51,20.61,698
20170301|2016-08-16 09:00,16,20.63,20.69,20.57,20.63,288
20170301|2016-08-16 09:30,16,20.64,20.75,20.61,20.67,282
20170301|2016-08-16 10:00,16,20.65,20.79,20.63,20.74,361
20170301|2016-08-16 10:30,16,20.74,20.83,20.71,20.79,255
20170301|2016-08-16 11:00,16,20.79,20.87,20.79,20.84,483
20170301|2016-08-16 11:30,16,20.86,20.86,20.67,20.69,836
20170301|2016-08-17 02:30,17,20.76,20.76,20.63,20.63,73
20170301|2016-08-17 03:00,17,20.64,20.64,20.63,20.63,29
20170301|2016-08-17 03:30,17,20.64,20.65,20.6,20.63,57
20170301|2016-08-17 04:00,17,20.61,20.64,20.6,20.64,100
20170301|2016-08-17 04:30,17,20.63,20.65,20.63,20.65,11
20170301|2016-08-17 05:00,17,20.64,20.65,20.61,20.61,45
20170301|2016-08-17 05:30,17,20.62,20.62,20.58,20.62,99
20170301|2016-08-17 06:00,17,20.61,20.64,20.6,20.64,33
20170301|2016-08-17 06:30,17,20.65,20.65,20.59,20.6,49
20170301|2016-08-17 07:00,17,20.61,20.63,20.46,20.52,678
20170301|2016-08-17 07:30,17,20.53,20.53,20.36,20.39,792
20170301|2016-08-17 08:00,17,20.4,20.48,20.37,20.45,523
20170301|2016-08-17 08:30,17,20.43,20.44,20.27,20.3,677
20170301|2016-08-17 09:00,17,20.3,20.34,20.27,20.3,459
20170301|2016-08-17 09:30,17,20.31,20.38,20.3,20.37,554
20170301|2016-08-17 10:00,17,20.37,20.42,20.31,20.31,499
20170301|2016-08-17 10:30,17,20.32,20.32,20.15,20.21,806
20170301|2016-08-17 11:00,17,20.21,20.26,20.21,20.25,664
20170301|2016-08-17 11:30,17,20.25,20.27,20.16,20.21,1332
20170301|2016-08-18 02:30,18,20.25,20.3,20.19,20.19,106
20170301|2016-08-18 03:00,18,20.2,20.28,20.19,20.24,49
20170301|2016-08-18 03:30,18,20.26,20.32,20.23,20.29,32
20170301|2016-08-18 04:00,18,20.31,20.4,20.28,20.35,122
20170301|2016-08-18 04:30,18,20.34,20.34,20.29,20.29,22
20170301|2016-08-18 05:00,18,20.31,20.31,20.28,20.28,9
20170301|2016-08-18 05:30,18,20.28,20.3,20.26,20.28,22
20170301|2016-08-18 06:00,18,20.27,20.29,20.27,20.28,23
20170301|2016-08-18 06:30,18,20.28,20.3,20.27,20.28,103
20170301|2016-08-18 07:00,18,20.27,20.35,20.24,20.29,261
20170301|2016-08-18 07:30,18,20.29,20.39,20.24,20.38,211
20170301|2016-08-18 08:00,18,20.39,20.49,20.38,20.42,389
20170301|2016-08-18 08:30,18,20.42,20.49,20.42,20.46,356
20170301|2016-08-18 09:00,18,20.46,20.59,20.42,20.5,1323
20170301|2016-08-18 09:30,18,20.5,20.56,20.45,20.54,303
20170301|2016-08-18 10:00,18,20.55,20.6,20.53,20.58,237
20170301|2016-08-18 10:30,18,20.59,20.68,20.46,20.48,813
20170301|2016-08-18 11:00,18,20.5,20.61,20.5,20.6,448
20170301|2016-08-18 11:30,18,20.58,20.59,20.4,20.53,1043
20170301|2016-08-19 02:30,19,20.53,20.59,20.51,20.56,108
20170301|2016-08-19 03:00,19,20.55,20.59,20.53,20.53,156
20170301|2016-08-19 03:30,19,20.55,20.55,20.47,20.53,109
20170301|2016-08-19 04:00,19,20.52,20.54,20.5,20.5,29
20170301|2016-08-19 04:30,19,20.53,20.54,20.5,20.5,53
20170301|2016-08-19 05:00,19,20.5,20.52,20.49,20.5,76
20170301|2016-08-19 05:30,19,20.5,20.54,20.5,20.53,17
20170301|2016-08-19 06:00,19,20.52,20.52,20.47,20.5,378
20170301|2016-08-19 06:30,19,20.52,20.55,20.5,20.51,192
20170301|2016-08-19 07:00,19,20.47,20.48,20.33,20.36,468
20170301|2016-08-19 07:30,19,20.36,20.39,20.33,20.33,251
20170301|2016-08-19 08:00,19,20.32,20.33,20.24,20.25,570
20170301|2016-08-19 08:30,19,20.25,20.29,20.21,20.22,555
20170301|2016-08-19 09:00,19,20.23,20.32,20.22,20.3,478
20170301|2016-08-19 09:30,19,20.3,20.31,20.23,20.25,298
20170301|2016-08-19 10:00,19,20.24,20.24,20.2,20.23,506
20170301|2016-08-19 10:30,19,20.24,20.27,20.23,20.26,357
20170301|2016-08-19 11:00,19,20.26,20.29,20.25,20.27,140
20170301|2016-08-19 11:30,19,20.28,20.31,20.25,20.26,994
20170301|2016-08-22 02:30,22,20.31,20.32,20.17,20.23,201
20170301|2016-08-22 03:00,22,20.24,20.27,20.24,20.25,52
20170301|2016-08-22 03:30,22,20.24,20.26,20.24,20.26,89
20170301|2016-08-22 04:00,22,20.28,20.28,20.28,20.28,1
20170301|2016-08-22 04:30,22,20.27,20.34,20.27,20.34,134
20170301|2016-08-22 05:00,22,20.34,20.41,20.32,20.4,426
20170301|2016-08-22 05:30,22,20.41,20.44,20.36,20.36,153
20170301|2016-08-22 06:00,22,20.41,20.42,20.38,20.38,84
20170301|2016-08-22 06:30,22,20.4,20.4,20.37,20.39,24
20170301|2016-08-22 07:00,22,20.37,20.46,20.36,20.46,508
20170301|2016-08-22 07:30,22,20.42,20.5,20.39,20.47,398
20170301|2016-08-22 08:00,22,20.48,20.63,20.48,20.6,1020
20170301|2016-08-22 08:30,22,20.6,20.8,20.57,20.76,1585
20170301|2016-08-22 09:00,22,20.77,20.83,20.73,20.81,736
20170301|2016-08-22 09:30,22,20.79,20.87,20.77,20.79,467
20170301|2016-08-22 10:00,22,20.79,20.79,20.68,20.74,411
20170301|2016-08-22 10:30,22,20.75,20.76,20.7,20.73,243
20170301|2016-08-22 11:00,22,20.71,20.79,20.71,20.76,322
20170301|2016-08-22 11:30,22,20.75,20.92,20.73,20.91,1620
20170301|2016-08-23 02:30,23,20.87,21,20.87,20.96,941
20170301|2016-08-23 03:00,23,20.95,20.96,20.93,20.94,24
20170301|2016-08-23 03:30,23,20.93,20.93,20.87,20.87,38
20170301|2016-08-23 04:00,23,20.89,20.93,20.85,20.89,112
20170301|2016-08-23 04:30,23,20.92,20.92,20.88,20.88,25
20170301|2016-08-23 05:00,23,20.89,20.9,20.81,20.81,63
20170301|2016-08-23 05:30,23,20.8,20.85,20.8,20.81,55
20170301|2016-08-23 06:00,23,20.81,20.84,20.81,20.83,15
20170301|2016-08-23 06:30,23,20.83,20.86,20.81,20.81,86
20170301|2016-08-23 07:00,23,20.82,20.85,20.69,20.81,617
20170301|2016-08-23 07:30,23,20.83,20.9,20.83,20.86,308
20170301|2016-08-23 08:00,23,20.85,20.86,20.68,20.74,444
20170301|2016-08-23 08:30,23,20.75,20.86,20.75,20.81,279
20170301|2016-08-23 09:00,23,20.79,20.91,20.79,20.9,336
20170301|2016-08-23 09:30,23,20.89,20.99,20.87,20.97,472
20170301|2016-08-23 10:00,23,20.97,21.09,20.95,21.08,1573
20170301|2016-08-23 10:30,23,21.09,21.16,21.07,21.16,2064
20170301|2016-08-23 11:00,23,21.15,21.25,21.13,21.13,2023
20170301|2016-08-23 11:30,23,21.14,21.24,21.11,21.19,1934
20170301|2016-08-24 02:30,24,21.17,21.17,21.12,21.13,609
20170301|2016-08-24 03:00,24,21.14,21.17,21.13,21.16,249
20170301|2016-08-24 03:30,24,21.16,21.2,21.14,21.2,277
20170301|2016-08-24 04:00,24,21.21,21.3,21.19,21.26,763
20170301|2016-08-24 04:30,24,21.26,21.36,21.26,21.31,1392
20170301|2016-08-24 05:00,24,21.31,21.37,21.3,21.32,493
20170301|2016-08-24 05:30,24,21.29,21.29,21.22,21.23,42
20170301|2016-08-24 06:00,24,21.22,21.27,21.21,21.26,28
20170301|2016-08-24 06:30,24,21.28,21.29,21.2,21.22,299
20170301|2016-08-24 07:00,24,21.22,21.36,21.15,21.35,586
20170301|2016-08-24 07:30,24,21.32,21.37,21.2,21.26,412
20170301|2016-08-24 08:00,24,21.25,21.25,21.04,21.07,484
20170301|2016-08-24 08:30,24,21.06,21.19,20.9,20.91,577
20170301|2016-08-24 09:00,24,20.91,20.93,20.78,20.88,1725
20170301|2016-08-24 09:30,24,20.86,20.91,20.82,20.88,228
20170301|2016-08-24 10:00,24,20.88,20.88,20.65,20.72,1551
20170301|2016-08-24 10:30,24,20.71,20.74,20.55,20.63,592
20170301|2016-08-24 11:00,24,20.61,20.61,20.43,20.54,958
20170301|2016-08-24 11:30,24,20.55,20.84,20.53,20.81,1182
20170301|2016-08-25 02:30,25,20.82,20.84,20.75,20.84,434
20170301|2016-08-25 03:00,25,20.85,20.9,20.82,20.9,649
20170301|2016-08-25 03:30,25,20.9,20.9,20.83,20.87,201
20170301|2016-08-25 04:00,25,20.87,20.99,20.87,20.96,277
20170301|2016-08-25 04:30,25,20.96,20.98,20.92,20.95,109
20170301|2016-08-25 05:00,25,20.94,20.97,20.9,20.9,188
20170301|2016-08-25 05:30,25,20.9,20.91,20.89,20.91,12
20170301|2016-08-25 06:00,25,20.92,20.93,20.89,20.89,16
20170301|2016-08-25 06:30,25,20.92,20.92,20.86,20.89,46
20170301|2016-08-25 07:00,25,20.89,21.2,20.89,21.13,1409
20170301|2016-08-25 07:30,25,21.16,21.16,21.02,21.12,557
20170301|2016-08-25 08:00,25,21.13,21.14,21.08,21.13,258
20170301|2016-08-25 08:30,25,21.13,21.14,20.94,20.95,862
20170301|2016-08-25 09:00,25,20.95,21.12,20.92,21.1,579
20170301|2016-08-25 09:30,25,21.1,21.1,20.99,21.07,578
20170301|2016-08-25 10:00,25,21.07,21.07,20.77,20.77,1120
20170301|2016-08-25 10:30,25,20.76,20.81,20.7,20.74,801
20170301|2016-08-25 11:00,25,20.74,20.88,20.72,20.87,420
20170301|2016-08-25 11:30,25,20.88,21.08,20.85,20.98,1311
20170301|2016-08-26 02:30,26,21.17,21.17,21.08,21.11,365
20170301|2016-08-26 03:00,26,21.1,21.1,21.07,21.07,13
20170301|2016-08-26 03:30,26,21.08,21.08,21.06,21.07,11
20170301|2016-08-26 04:00,26,21.06,21.1,21.02,21.03,524
20170301|2016-08-26 04:30,26,21.04,21.06,21.04,21.05,57
20170301|2016-08-26 05:00,26,21.04,21.07,21.02,21.06,21
20170301|2016-08-26 05:30,26,21.06,21.09,21.05,21.05,15
20170301|2016-08-26 06:00,26,21.07,21.07,21.04,21.05,44
20170301|2016-08-26 06:30,26,21.07,21.11,21.05,21.08,121
20170301|2016-08-26 07:00,26,21.08,21.15,20.86,20.86,1186
20170301|2016-08-26 07:30,26,20.85,20.99,20.83,20.99,407
20170301|2016-08-26 08:00,26,21.01,21.06,20.96,20.97,156
20170301|2016-08-26 08:30,26,20.99,21.08,20.99,21.02,217
20170301|2016-08-26 09:00,26,21.03,21.15,20.89,21.07,786
20170301|2016-08-26 09:30,26,21.08,21.08,20.89,20.98,489
20170301|2016-08-26 10:00,26,20.97,21.01,20.92,20.93,410
20170301|2016-08-26 10:30,26,20.94,20.99,20.87,20.92,442
20170301|2016-08-26 11:00,26,20.91,20.95,20.8,20.95,761
20170301|2016-08-26 11:30,26,20.94,21.11,20.9,21.05,1244
20170301|2016-08-29 06:30,29,21.09,21.09,20.82,20.92,540
20170301|2016-08-29 07:00,29,20.92,20.96,20.86,20.92,279
20170301|2016-08-29 07:30,29,20.91,20.97,20.9,20.94,299
20170301|2016-08-29 08:00,29,20.96,21.17,20.96,21.16,1028
20170301|2016-08-29 08:30,29,21.16,21.3,21.15,21.21,1274
20170301|2016-08-29 09:00,29,21.23,21.24,21.14,21.15,227
20170301|2016-08-29 09:30,29,21.13,21.21,21.08,21.21,270
20170301|2016-08-29 10:00,29,21.22,21.27,21.19,21.19,384
20170301|2016-08-29 10:30,29,21.2,21.24,21.18,21.19,132
20170301|2016-08-29 11:00,29,21.2,21.23,21.05,21.08,1124
20170301|2016-08-29 11:30,29,21.08,21.19,21.02,21.09,1082
20170301|2016-08-30 02:30,30,21.2,21.27,21.14,21.24,290
20170301|2016-08-30 03:00,30,21.24,21.25,21.22,21.22,241
20170301|2016-08-30 03:30,30,21.23,21.24,21.22,21.23,43
20170301|2016-08-30 04:00,30,21.22,21.22,21.2,21.21,55
20170301|2016-08-30 04:30,30,21.21,21.22,21.16,21.16,33
20170301|2016-08-30 05:00,30,21.17,21.22,21.17,21.21,86
20170301|2016-08-30 05:30,30,21.22,21.22,21.2,21.2,8
20170301|2016-08-30 06:00,30,21.21,21.23,21.21,21.23,39
20170301|2016-08-30 06:30,30,21.24,21.25,21.21,21.23,102
20170301|2016-08-30 07:00,30,21.23,21.25,21.13,21.15,533
20170301|2016-08-30 07:30,30,21.14,21.17,21.06,21.14,370
20170301|2016-08-30 08:00,30,21.16,21.21,21.06,21.07,1152
20170301|2016-08-30 08:30,30,21.08,21.11,20.97,21.06,987
20170301|2016-08-30 09:00,30,21.05,21.1,21.03,21.08,362
20170301|2016-08-30 09:30,30,21.06,21.09,20.98,21.05,536
20170301|2016-08-30 10:00,30,21.04,21.06,20.92,20.99,1342
20170301|2016-08-30 10:30,30,20.98,21.03,20.92,21,654
20170301|2016-08-30 11:00,30,21,21.01,20.92,20.98,300
20170301|2016-08-30 11:30,30,20.98,21.02,20.93,20.99,1920
20170301|2016-08-31 02:30,31,21.02,21.08,20.91,20.95,314
20170301|2016-08-31 03:00,31,20.95,20.96,20.88,20.91,273
20170301|2016-08-31 03:30,31,20.93,20.95,20.92,20.94,160
20170301|2016-08-31 04:00,31,20.95,20.95,20.95,20.95,21
20170301|2016-08-31 04:30,31,20.94,20.95,20.91,20.95,69
20170301|2016-08-31 05:00,31,20.94,20.94,20.81,20.81,357
20170301|2016-08-31 05:30,31,20.83,20.87,20.8,20.8,239
20170301|2016-08-31 06:00,31,20.81,20.89,20.8,20.89,158
20170301|2016-08-31 06:30,31,20.89,20.94,20.87,20.92,314
20170301|2016-08-31 07:00,31,20.91,20.91,20.75,20.75,846
20170301|2016-08-31 07:30,31,20.75,20.75,20.55,20.59,2930
20170301|2016-08-31 08:00,31,20.59,20.7,20.59,20.67,867
20170301|2016-08-31 08:30,31,20.68,20.8,20.66,20.66,838
20170301|2016-08-31 09:00,31,20.66,20.77,20.56,20.59,1993
20170301|2016-08-31 09:30,31,20.59,20.6,20.48,20.53,2107
20170301|2016-08-31 10:00,31,20.54,20.63,20.52,20.58,729
20170301|2016-08-31 10:30,31,20.58,20.66,20.57,20.6,465
20170301|2016-08-31 11:00,31,20.61,20.67,20.61,20.64,258
20170301|2016-08-31 11:30,31,20.63,20.67,20.52,20.57,1866
20170301|2016-09-01 02:30,1,20.55,20.66,20.53,20.59,415
20170301|2016-09-01 03:00,1,20.58,20.66,20.57,20.66,143
20170301|2016-09-01 03:30,1,20.66,20.71,20.64,20.65,488
20170301|2016-09-01 04:00,1,20.65,20.69,20.65,20.65,108
20170301|2016-09-01 04:30,1,20.66,20.69,20.65,20.69,118
20170301|2016-09-01 05:00,1,20.68,20.69,20.66,20.68,30
20170301|2016-09-01 05:30,1,20.68,20.69,20.66,20.68,57
20170301|2016-09-01 06:00,1,20.67,20.67,20.52,20.56,561
20170301|2016-09-01 06:30,1,20.59,20.61,20.57,20.6,132
20170301|2016-09-01 07:00,1,20.62,20.66,20.47,20.48,973
20170301|2016-09-01 07:30,1,20.47,20.47,20.38,20.47,1272
20170301|2016-09-01 08:00,1,20.47,20.52,20.4,20.4,902
20170301|2016-09-01 08:30,1,20.4,20.45,20.36,20.37,1563
20170301|2016-09-01 09:00,1,20.37,20.4,20.3,20.32,1825
20170301|2016-09-01 09:30,1,20.33,20.36,20.19,20.22,2255
20170301|2016-09-01 10:00,1,20.22,20.22,20.1,20.21,2492
20170301|2016-09-01 10:30,1,20.21,20.22,20.13,20.16,893
20170301|2016-09-01 11:00,1,20.17,20.23,20.16,20.2,591
20170301|2016-09-01 11:30,1,20.19,20.24,20.15,20.23,1792
20170301|2016-09-02 02:30,2,20.22,20.24,20.18,20.2,130
20170301|2016-09-02 03:00,2,20.23,20.26,20.22,20.24,22
20170301|2016-09-02 03:30,2,20.26,20.28,20.24,20.27,113
20170301|2016-09-02 04:00,2,20.27,20.32,20.27,20.31,261
20170301|2016-09-02 04:30,2,20.3,20.42,20.28,20.38,1100
20170301|2016-09-02 05:00,2,20.4,20.4,20.35,20.37,349
20170301|2016-09-02 05:30,2,20.37,20.4,20.37,20.38,304
20170301|2016-09-02 06:00,2,20.39,20.44,20.38,20.43,169
20170301|2016-09-02 06:30,2,20.43,20.6,20.43,20.58,831
20170301|2016-09-02 07:00,2,20.59,20.84,20.59,20.71,1576
20170301|2016-09-02 07:30,2,20.72,20.98,20.67,20.7,1380
20170301|2016-09-02 08:00,2,20.71,20.77,20.64,20.76,618
20170301|2016-09-02 08:30,2,20.75,20.86,20.66,20.84,1035
20170301|2016-09-02 09:00,2,20.85,20.85,20.69,20.73,1152
20170301|2016-09-02 09:30,2,20.74,20.81,20.67,20.8,974
20170301|2016-09-02 10:00,2,20.8,20.83,20.73,20.8,480
20170301|2016-09-02 10:30,2,20.81,20.82,20.76,20.79,364
20170301|2016-09-02 11:00,2,20.8,20.85,20.67,20.71,851
20170301|2016-09-02 11:30,2,20.73,20.83,20.63,20.82,2521
20170301|2016-09-06 02:30,6,20.91,20.91,20.68,20.68,483
20170301|2016-09-06 03:00,6,20.68,20.72,20.67,20.71,164
20170301|2016-09-06 03:30,6,20.71,20.72,20.69,20.71,32
20170301|2016-09-06 04:00,6,20.7,20.72,20.7,20.72,3
20170301|2016-09-06 04:30,6,20.73,20.75,20.73,20.74,36
20170301|2016-09-06 05:00,6,20.73,20.73,20.67,20.69,196
20170301|2016-09-06 05:30,6,20.67,20.72,20.67,20.71,17
20170301|2016-09-06 06:00,6,20.69,20.69,20.66,20.66,32
20170301|2016-09-06 06:30,6,20.67,20.68,20.66,20.68,39
20170301|2016-09-06 07:00,6,20.68,20.68,20.54,20.55,1458
20170301|2016-09-06 07:30,6,20.55,20.55,20.36,20.41,1148
20170301|2016-09-06 08:00,6,20.41,20.47,20.38,20.43,410
20170301|2016-09-06 08:30,6,20.44,20.53,20.42,20.5,559
20170301|2016-09-06 09:00,6,20.51,20.76,20.5,20.72,850
20170301|2016-09-06 09:30,6,20.73,20.76,20.67,20.73,843
20170301|2016-09-06 10:00,6,20.73,20.75,20.56,20.72,929
20170301|2016-09-06 10:30,6,20.72,20.74,20.62,20.65,807
20170301|2016-09-06 11:00,6,20.66,20.7,20.55,20.62,673
20170301|2016-09-06 11:30,6,20.61,20.89,20.61,20.84,1499
20170301|2016-09-07 02:30,7,20.81,20.86,20.81,20.85,189
20170301|2016-09-07 03:00,7,20.85,20.87,20.84,20.86,134
20170301|2016-09-07 03:30,7,20.87,20.9,20.84,20.87,153
20170301|2016-09-07 04:00,7,20.87,20.87,20.84,20.86,26
20170301|2016-09-07 04:30,7,20.85,20.86,20.84,20.86,43
20170301|2016-09-07 05:00,7,20.85,20.92,20.85,20.86,202
20170301|2016-09-07 05:30,7,20.87,20.94,20.87,20.94,438
20170301|2016-09-07 06:00,7,20.94,20.94,20.92,20.93,57
20170301|2016-09-07 06:30,7,20.92,20.93,20.86,20.86,332
20170301|2016-09-07 07:00,7,20.87,21.06,20.85,21.05,1960
20170301|2016-09-07 07:30,7,21.03,21.12,21.03,21.08,1142
20170301|2016-09-07 08:00,7,21.08,21.12,20.98,20.99,844
20170301|2016-09-07 08:30,7,20.99,21.02,20.89,20.93,1085
20170301|2016-09-07 09:00,7,20.94,20.98,20.9,20.95,630
20170301|2016-09-07 09:30,7,20.96,20.96,20.79,20.82,1001
20170301|2016-09-07 10:00,7,20.83,20.84,20.69,20.72,1610
20170301|2016-09-07 10:30,7,20.72,20.8,20.62,20.78,898
20170301|2016-09-07 11:00,7,20.79,20.91,20.76,20.91,810
20170301|2016-09-07 11:30,7,20.92,20.97,20.82,20.82,1257
20170301|2016-09-08 02:30,8,20.82,20.86,20.77,20.81,925
20170301|2016-09-08 03:00,8,20.81,20.81,20.77,20.78,383
20170301|2016-09-08 03:30,8,20.78,20.82,20.74,20.79,1329
20170301|2016-09-08 04:00,8,20.79,20.79,20.77,20.78,81
20170301|2016-09-08 04:30,8,20.79,20.79,20.77,20.79,316
20170301|2016-09-08 05:00,8,20.78,20.79,20.61,20.67,1297
20170301|2016-09-08 05:30,8,20.67,20.68,20.66,20.68,70
20170301|2016-09-08 06:00,8,20.67,20.71,20.67,20.7,452
20170301|2016-09-08 06:30,8,20.71,20.87,20.71,20.82,182
20170301|2016-09-08 07:00,8,20.83,20.84,20.7,20.76,1035
20170301|2016-09-08 07:30,8,20.76,20.78,20.7,20.72,910
20170301|2016-09-08 08:00,8,20.72,20.74,20.68,20.72,733
20170301|2016-09-08 08:30,8,20.72,20.77,20.7,20.71,698
20170301|2016-09-08 09:00,8,20.72,20.74,20.67,20.69,949
20170301|2016-09-08 09:30,8,20.69,20.78,20.63,20.78,1654
20170301|2016-09-08 10:00,8,20.78,20.89,20.76,20.83,1450
20170301|2016-09-08 10:30,8,20.83,20.83,20.75,20.81,793
20170301|2016-09-08 11:00,8,20.82,20.85,20.78,20.84,737
20170301|2016-09-08 11:30,8,20.83,20.9,20.8,20.86,1787
20170301|2016-09-09 02:30,9,20.85,20.85,20.77,20.79,140
20170301|2016-09-09 03:00,9,20.8,20.83,20.74,20.75,169
20170301|2016-09-09 03:30,9,20.75,20.97,20.73,20.94,896
20170301|2016-09-09 04:00,9,20.95,21.03,20.91,20.99,433
20170301|2016-09-09 04:30,9,20.98,20.98,20.93,20.96,204
20170301|2016-09-09 05:00,9,20.97,20.99,20.94,20.97,305
20170301|2016-09-09 05:30,9,20.97,20.98,20.95,20.95,139
20170301|2016-09-09 06:00,9,20.95,20.96,20.91,20.92,346
20170301|2016-09-09 06:30,9,20.93,20.96,20.93,20.94,88
20170301|2016-09-09 07:00,9,20.94,20.99,20.74,20.77,1060
20170301|2016-09-09 07:30,9,20.76,20.78,20.7,20.74,917
20170301|2016-09-09 08:00,9,20.75,20.78,20.7,20.75,411
20170301|2016-09-09 08:30,9,20.74,20.76,20.71,20.73,953
20170301|2016-09-09 09:00,9,20.74,20.74,20.67,20.67,1248
20170301|2016-09-09 09:30,9,20.66,20.82,20.65,20.8,666
20170301|2016-09-09 10:00,9,20.8,20.93,20.8,20.93,1034
20170301|2016-09-09 10:30,9,20.93,20.93,20.79,20.81,991
20170301|2016-09-09 11:00,9,20.82,20.83,20.73,20.75,900
20170301|2016-09-09 11:30,9,20.75,20.86,20.66,20.69,2848
20170301|2016-09-12 02:30,12,20.63,20.75,20.63,20.71,1244
20170301|2016-09-12 03:00,12,20.72,20.73,20.7,20.7,189
20170301|2016-09-12 03:30,12,20.72,20.77,20.71,20.77,383
20170301|2016-09-12 04:00,12,20.77,20.8,20.75,20.77,461
20170301|2016-09-12 04:30,12,20.77,20.8,20.77,20.78,73
20170301|2016-09-12 05:00,12,20.78,20.8,20.76,20.78,154
20170301|2016-09-12 05:30,12,20.78,20.81,20.77,20.77,146
20170301|2016-09-12 06:00,12,20.77,20.79,20.77,20.78,62
20170301|2016-09-12 06:30,12,20.77,20.8,20.71,20.77,490
20170301|2016-09-12 07:00,12,20.74,20.75,20.56,20.59,1736
20170301|2016-09-12 07:30,12,20.57,20.62,20.57,20.62,1041
20170301|2016-09-12 08:00,12,20.63,20.65,20.56,20.57,692
20170301|2016-09-12 08:30,12,20.56,20.58,20.5,20.51,1652
20170301|2016-09-12 09:00,12,20.52,20.59,20.5,20.58,1035
20170301|2016-09-12 09:30,12,20.58,20.68,20.57,20.63,1379
20170301|2016-09-12 10:00,12,20.64,20.75,20.62,20.73,1325
20170301|2016-09-12 10:30,12,20.75,20.79,20.64,20.68,1513
20170301|2016-09-12 11:00,12,20.69,20.78,20.66,20.74,730
20170301|2016-09-12 11:30,12,20.74,20.9,20.69,20.82,2922
20170301|2016-09-13 02:30,13,20.84,20.89,20.81,20.87,879
20170301|2016-09-13 03:00,13,20.87,20.94,20.86,20.92,511
20170301|2016-09-13 03:30,13,20.91,20.96,20.88,20.89,379
20170301|2016-09-13 04:00,13,20.89,20.91,20.88,20.9,205
20170301|2016-09-13 04:30,13,20.9,20.92,20.88,20.9,206
20170301|2016-09-13 05:00,13,20.9,20.9,20.77,20.79,420
20170301|2016-09-13 05:30,13,20.8,20.88,20.8,20.82,145
20170301|2016-09-13 06:00,13,20.82,20.86,20.81,20.85,130
20170301|2016-09-13 06:30,13,20.86,20.88,20.84,20.84,196
20170301|2016-09-13 07:00,13,20.83,20.91,20.82,20.9,1143
20170301|2016-09-13 07:30,13,20.9,21.06,20.9,21,4012
20170301|2016-09-13 08:00,13,21,21.01,20.88,20.9,1573
20170301|2016-09-13 08:30,13,20.9,20.94,20.85,20.9,1429
20170301|2016-09-13 09:00,13,20.91,21.01,20.86,20.89,2409
20170301|2016-09-13 09:30,13,20.9,20.97,20.8,20.88,2010
20170301|2016-09-13 10:00,13,20.88,20.99,20.85,20.99,988
20170301|2016-09-13 10:30,13,20.99,20.99,20.9,20.93,785
20170301|2016-09-13 11:00,13,20.94,20.98,20.88,20.96,1284
20170301|2016-09-13 11:30,13,20.95,20.99,20.88,20.93,3372
20170301|2016-09-14 02:30,14,20.96,20.99,20.89,20.95,860
20170301|2016-09-14 03:00,14,20.95,20.97,20.92,20.92,184
20170301|2016-09-14 03:30,14,20.91,20.93,20.89,20.93,116
20170301|2016-09-14 04:00,14,20.93,20.95,20.91,20.93,109
20170301|2016-09-14 04:30,14,20.92,20.96,20.88,20.95,334
20170301|2016-09-14 05:00,14,20.95,20.96,20.91,20.95,389
20170301|2016-09-14 05:30,14,20.95,20.95,20.91,20.92,263
20170301|2016-09-14 06:00,14,20.92,20.92,20.84,20.86,586
20170301|2016-09-14 06:30,14,20.85,20.97,20.84,20.94,462
20170301|2016-09-14 07:00,14,20.94,20.96,20.9,20.95,806
20170301|2016-09-14 07:30,14,20.96,21,20.91,20.99,1369
20170301|2016-09-14 08:00,14,20.99,20.99,20.77,20.83,4354
20170301|2016-09-14 08:30,14,20.83,20.85,20.64,20.74,3865
20170301|2016-09-14 09:00,14,20.75,20.81,20.72,20.8,2077
20170301|2016-09-14 09:30,14,20.81,20.89,20.75,20.76,1752
20170301|2016-09-14 10:00,14,20.76,20.82,20.75,20.79,886
20170301|2016-09-14 10:30,14,20.8,20.84,20.75,20.84,870
20170301|2016-09-14 11:00,14,20.84,20.87,20.79,20.81,937
20170301|2016-09-14 11:30,14,20.81,20.85,20.69,20.8,2996
20170301|2016-09-15 02:30,15,20.85,20.89,20.71,20.76,1176
20170301|2016-09-15 03:00,15,20.76,20.76,20.75,20.75,41
20170301|2016-09-15 03:30,15,20.75,20.76,20.73,20.76,72
20170301|2016-09-15 04:00,15,20.77,20.77,20.74,20.74,70
20170301|2016-09-15 04:30,15,20.74,20.76,20.73,20.75,88
20170301|2016-09-15 05:00,15,20.75,20.76,20.73,20.75,83
20170301|2016-09-15 05:30,15,20.76,20.77,20.76,20.76,39
20170301|2016-09-15 06:00,15,20.77,20.79,20.75,20.77,131
20170301|2016-09-15 06:30,15,20.77,20.79,20.75,20.76,158
20170301|2016-09-15 07:00,15,20.76,21.05,20.75,21,3901
20170301|2016-09-15 07:30,15,20.99,21.2,20.99,21.03,7461
20170301|2016-09-15 08:00,15,21.02,21.08,20.85,20.99,4430
20170301|2016-09-15 08:30,15,20.99,21.04,20.87,20.91,2513
20170301|2016-09-15 09:00,15,20.92,21.11,20.9,21.1,3818
20170301|2016-09-15 09:30,15,21.11,21.11,20.98,21.01,2954
20170301|2016-09-15 10:00,15,21.02,21.12,21,21.09,1460
20170301|2016-09-15 10:30,15,21.09,21.11,20.99,21.01,1874
20170301|2016-09-15 11:00,15,21.01,21.09,21,21.04,1467
20170301|2016-09-15 11:30,15,21.05,21.2,21.01,21.16,5431
20170301|2016-09-16 02:30,16,21.17,21.2,21.12,21.14,1002
20170301|2016-09-16 03:00,16,21.14,21.15,21.13,21.13,127
20170301|2016-09-16 03:30,16,21.14,21.15,21.13,21.14,132
20170301|2016-09-16 04:00,16,21.14,21.15,21.13,21.15,112
20170301|2016-09-16 04:30,16,21.14,21.29,21.14,21.25,2035
20170301|2016-09-16 05:00,16,21.25,21.42,21.24,21.37,5268
20170301|2016-09-16 05:30,16,21.36,21.52,21.33,21.48,4622
20170301|2016-09-16 06:00,16,21.48,21.5,21.47,21.48,489
20170301|2016-09-16 06:30,16,21.48,21.58,21.46,21.57,1892
20170301|2016-09-16 07:00,16,21.57,21.77,21.55,21.75,8783
20170301|2016-09-16 07:30,16,21.76,22,21.73,21.99,11686
20170301|2016-09-16 08:00,16,21.99,22.04,21.85,21.9,8569
20170301|2016-09-16 08:30,16,21.9,21.97,21.85,21.96,3248
20170301|2016-09-16 09:00,16,21.96,22.01,21.9,21.92,2732
20170301|2016-09-16 09:30,16,21.92,22.22,21.91,22.19,7422
20170301|2016-09-16 10:00,16,22.2,22.27,22.08,22.26,6910
20170301|2016-09-16 10:30,16,22.26,22.5,22.23,22.49,7215
20170301|2016-09-16 11:00,16,22.49,22.86,22.48,22.82,10257
20170301|2016-09-16 11:30,16,22.81,22.86,22.36,22.39,11662
20170301|2016-09-16 12:00,16,22.4,22.4,22.4,22.4,1
20170301|2016-09-19 02:30,19,22.43,22.54,22.4,22.43,4466
20170301|2016-09-19 03:00,19,22.44,22.47,22.42,22.44,473
20170301|2016-09-19 03:30,19,22.44,22.61,22.43,22.56,2248
20170301|2016-09-19 04:00,19,22.57,22.7,22.52,22.68,2614
20170301|2016-09-19 04:30,19,22.68,22.68,22.63,22.65,848
20170301|2016-09-19 05:00,19,22.64,22.65,22.52,22.55,409
20170301|2016-09-19 05:30,19,22.55,22.58,22.49,22.5,979
20170301|2016-09-19 06:00,19,22.5,22.57,22.49,22.57,808
20170301|2016-09-19 06:30,19,22.57,22.59,22.52,22.54,1326
20170301|2016-09-19 07:00,19,22.54,22.59,22.48,22.49,4148
20170301|2016-09-19 07:30,19,22.49,22.83,22.47,22.81,6698
20170301|2016-09-19 08:00,19,22.81,22.95,22.74,22.87,7999
20170301|2016-09-19 08:30,19,22.87,22.87,22.74,22.74,2594
20170301|2016-09-19 09:00,19,22.74,22.82,22.64,22.76,3915
20170301|2016-09-19 09:30,19,22.77,22.79,22.7,22.73,2052
20170301|2016-09-19 10:00,19,22.73,22.81,22.72,22.75,1525
20170301|2016-09-19 10:30,19,22.75,22.82,22.72,22.79,2265
20170301|2016-09-19 11:00,19,22.79,22.89,22.79,22.84,2297
20170301|2016-09-19 11:30,19,22.84,22.92,22.68,22.7,6371
20170301|2016-09-20 02:30,20,22.74,22.74,22.59,22.68,1771
20170301|2016-09-20 03:00,20,22.68,22.8,22.68,22.77,1006
20170301|2016-09-20 03:30,20,22.78,22.8,22.72,22.73,507
20170301|2016-09-20 04:00,20,22.73,22.76,22.69,22.69,389
20170301|2016-09-20 04:30,20,22.7,22.77,22.7,22.76,834
20170301|2016-09-20 05:00,20,22.76,22.85,22.75,22.79,879
20170301|2016-09-20 05:30,20,22.79,22.83,22.75,22.76,397
20170301|2016-09-20 06:00,20,22.75,22.76,22.63,22.7,457
20170301|2016-09-20 06:30,20,22.7,22.73,22.66,22.7,852
20170301|2016-09-20 07:00,20,22.72,22.77,22.61,22.7,2235
20170301|2016-09-20 07:30,20,22.71,22.81,22.55,22.55,3505
20170301|2016-09-20 08:00,20,22.56,22.64,22.37,22.41,6959
20170301|2016-09-20 08:30,20,22.41,22.55,22.4,22.5,2283
20170301|2016-09-20 09:00,20,22.5,22.67,22.48,22.51,2585
20170301|2016-09-20 09:30,20,22.51,22.58,22.49,22.55,1381
20170301|2016-09-20 10:00,20,22.55,22.7,22.53,22.62,1715
20170301|2016-09-20 10:30,20,22.63,22.68,22.59,22.59,842
20170301|2016-09-20 11:00,20,22.6,22.7,22.55,22.63,1462
20170301|2016-09-20 11:30,20,22.63,22.75,22.63,22.69,5686
20170301|2016-09-21 02:30,21,22.75,22.82,22.75,22.81,1923
20170301|2016-09-21 03:00,21,22.81,22.82,22.78,22.81,404
20170301|2016-09-21 03:30,21,22.81,22.83,22.8,22.8,401
20170301|2016-09-21 04:00,21,22.8,22.82,22.79,22.8,270
20170301|2016-09-21 04:30,21,22.8,22.8,22.77,22.78,448
20170301|2016-09-21 05:00,21,22.78,22.8,22.77,22.78,271
20170301|2016-09-21 05:30,21,22.78,22.79,22.74,22.76,752
20170301|2016-09-21 06:00,21,22.76,22.77,22.72,22.75,1741
20170301|2016-09-21 06:30,21,22.75,22.77,22.72,22.72,538
20170301|2016-09-21 07:00,21,22.73,22.83,22.71,22.76,2724
20170301|2016-09-21 07:30,21,22.76,22.81,22.71,22.79,2124
20170301|2016-09-21 08:00,21,22.79,22.88,22.66,22.72,5294
20170301|2016-09-21 08:30,21,22.71,22.78,22.68,22.75,1687
20170301|2016-09-21 09:00,21,22.75,22.77,22.58,22.64,1739
20170301|2016-09-21 09:30,21,22.65,22.72,22.48,22.51,4883
20170301|2016-09-21 10:00,21,22.52,22.64,22.51,22.63,1857
20170301|2016-09-21 10:30,21,22.64,22.7,22.59,22.61,2043
20170301|2016-09-21 11:00,21,22.61,22.66,22.57,22.64,922
20170301|2016-09-21 11:30,21,22.65,22.78,22.64,22.67,4064
20170301|2016-09-22 02:30,22,22.88,23.29,22.81,23.14,9744
20170301|2016-09-22 03:00,22,23.15,23.24,23.12,23.24,4273
20170301|2016-09-22 03:30,22,23.24,23.53,23.21,23.49,5231
20170301|2016-09-22 04:00,22,23.5,23.88,23.4,23.58,6641
20170301|2016-09-22 04:30,22,23.59,23.63,23.5,23.63,1282
20170301|2016-09-22 05:00,22,23.64,23.68,23.6,23.63,1312
20170301|2016-09-22 05:30,22,23.63,23.68,23.61,23.61,1035
20170301|2016-09-22 06:00,22,23.63,23.64,23.55,23.6,977
20170301|2016-09-22 06:30,22,23.6,23.6,23.52,23.57,940
20170301|2016-09-22 07:00,22,23.57,23.61,23.3,23.42,5707
20170301|2016-09-22 07:30,22,23.41,23.52,23.35,23.5,2722
20170301|2016-09-22 08:00,22,23.49,23.59,23.45,23.52,2123
20170301|2016-09-22 08:30,22,23.52,23.55,23.3,23.33,2347
20170301|2016-09-22 09:00,22,23.33,23.48,23.31,23.44,2552
20170301|2016-09-22 09:30,22,23.44,23.49,23.38,23.4,1356
20170301|2016-09-22 10:00,22,23.4,23.44,23.11,23.19,3300
20170301|2016-09-22 10:30,22,23.19,23.4,23.1,23.12,4848
20170301|2016-09-22 11:00,22,23.12,23.15,22.84,22.94,6765
20170301|2016-09-22 11:30,22,22.94,22.97,22.54,22.57,13296
20170301|2016-09-23 02:30,23,22.65,22.67,22.22,22.26,8468
20170301|2016-09-23 03:00,23,22.26,22.35,22.24,22.32,1557
20170301|2016-09-23 03:30,23,22.31,22.5,22.31,22.41,1295
20170301|2016-09-23 04:00,23,22.4,22.44,22.4,22.42,561
20170301|2016-09-23 04:30,23,22.42,22.42,22.36,22.37,1436
20170301|2016-09-23 05:00,23,22.37,22.37,22.31,22.32,789
20170301|2016-09-23 05:30,23,22.32,22.33,22.29,22.29,917
20170301|2016-09-23 06:00,23,22.29,22.4,22.29,22.4,817
20170301|2016-09-23 06:30,23,22.39,22.43,22.38,22.41,704
20170301|2016-09-23 07:00,23,22.42,22.67,22.35,22.6,4120
20170301|2016-09-23 07:30,23,22.6,22.85,22.59,22.83,2739
20170301|2016-09-23 08:00,23,22.81,22.84,22.68,22.7,1522
20170301|2016-09-23 08:30,23,22.7,22.75,22.56,22.58,2073
20170301|2016-09-23 09:00,23,22.58,22.71,22.45,22.52,2954
20170301|2016-09-23 09:30,23,22.52,22.7,22.51,22.56,2458
20170301|2016-09-23 10:00,23,22.56,22.61,22.51,22.56,1304
20170301|2016-09-23 10:30,23,22.57,22.65,22.55,22.62,1085
20170301|2016-09-23 11:00,23,22.63,22.79,22.62,22.66,2765
20170301|2016-09-23 11:30,23,22.67,22.78,22.58,22.74,4725
20170301|2016-09-26 02:30,26,22.6,22.71,22.57,22.58,1901
20170301|2016-09-26 03:00,26,22.59,22.67,22.57,22.67,525
20170301|2016-09-26 03:30,26,22.69,22.7,22.62,22.69,298
20170301|2016-09-26 04:00,26,22.7,22.74,22.6,22.61,884
20170301|2016-09-26 04:30,26,22.62,22.66,22.6,22.65,193
20170301|2016-09-26 05:00,26,22.65,22.67,22.61,22.62,300
20170301|2016-09-26 05:30,26,22.62,22.65,22.61,22.62,206
20170301|2016-09-26 06:00,26,22.63,22.68,22.61,22.67,272
20170301|2016-09-26 06:30,26,22.67,22.72,22.65,22.68,405
20170301|2016-09-26 07:00,26,22.69,22.71,22.51,22.54,3004
20170301|2016-09-26 07:30,26,22.55,22.71,22.53,22.69,1689
20170301|2016-09-26 08:00,26,22.69,22.79,22.58,22.62,2126
20170301|2016-09-26 08:30,26,22.61,22.68,22.58,22.68,1662
20170301|2016-09-26 09:00,26,22.68,22.77,22.61,22.7,1568
20170301|2016-09-26 09:30,26,22.72,22.97,22.72,22.91,5359
20170301|2016-09-26 10:00,26,22.92,23.15,22.88,23.08,5762
20170301|2016-09-26 10:30,26,23.08,23.1,22.93,23.1,3193
20170301|2016-09-26 11:00,26,23.1,23.18,23.07,23.14,1679
20170301|2016-09-26 11:30,26,23.14,23.15,23.06,23.13,4952
20170301|2016-09-27 02:30,27,23.13,23.35,23.13,23.34,3683
20170301|2016-09-27 03:00,27,23.34,23.34,23.25,23.3,686
20170301|2016-09-27 03:30,27,23.29,23.37,23.27,23.36,1105
20170301|2016-09-27 04:00,27,23.36,23.48,23.3,23.46,2482
20170301|2016-09-27 04:30,27,23.46,23.47,23.4,23.42,760
20170301|2016-09-27 05:00,27,23.42,23.43,23.33,23.36,593
20170301|2016-09-27 05:30,27,23.35,23.41,23.25,23.4,1140
20170301|2016-09-27 06:00,27,23.39,23.47,23.38,23.42,764
20170301|2016-09-27 06:30,27,23.43,23.43,23.3,23.31,998
20170301|2016-09-27 07:00,27,23.31,23.39,23.01,23.08,3596
20170301|2016-09-27 07:30,27,23.07,23.18,22.84,23.07,4691
20170301|2016-09-27 08:00,27,23.07,23.07,22.92,23,2563
20170301|2016-09-27 08:30,27,23,23.03,22.96,23,1114
20170301|2016-09-27 09:00,27,23.01,23.01,22.92,22.97,1496
20170301|2016-09-27 09:30,27,22.96,23.15,22.95,23.11,1942
20170301|2016-09-27 10:00,27,23.12,23.37,23.09,23.26,3060
20170301|2016-09-27 10:30,27,23.27,23.38,23.27,23.32,1496
20170301|2016-09-27 11:00,27,23.33,23.46,23.3,23.42,2210
20170301|2016-09-27 11:30,27,23.42,23.55,23.38,23.44,4843
20170301|2016-09-28 02:30,28,23.59,23.63,23.4,23.49,1964
20170301|2016-09-28 03:00,28,23.49,23.55,23.48,23.5,328
20170301|2016-09-28 03:30,28,23.5,23.55,23.44,23.47,296
20170301|2016-09-28 04:00,28,23.47,23.5,23.44,23.46,219
20170301|2016-09-28 04:30,28,23.45,23.51,23.44,23.49,141
20170301|2016-09-28 05:00,28,23.48,23.49,23.36,23.43,919
20170301|2016-09-28 05:30,28,23.42,23.52,23.4,23.52,265
20170301|2016-09-28 06:00,28,23.51,23.6,23.5,23.54,1311
20170301|2016-09-28 06:30,28,23.54,23.54,23.44,23.51,645
20170301|2016-09-28 07:00,28,23.5,23.58,23.41,23.43,2564
20170301|2016-09-28 07:30,28,23.43,23.51,23.41,23.48,1030
20170301|2016-09-28 08:00,28,23.48,23.49,23.37,23.42,1948
20170301|2016-09-28 08:30,28,23.42,23.63,23.4,23.59,2486
20170301|2016-09-28 09:00,28,23.59,23.79,23.54,23.65,4705
20170301|2016-09-28 09:30,28,23.66,23.75,23.63,23.65,2587
20170301|2016-09-28 10:00,28,23.65,23.65,23.5,23.62,2698
20170301|2016-09-28 10:30,28,23.63,23.69,23.59,23.6,1261
20170301|2016-09-28 11:00,28,23.6,23.77,23.59,23.75,2024
20170301|2016-09-28 11:30,28,23.75,23.85,23.66,23.81,4772
20170301|2016-09-29 02:30,29,23.84,23.98,23.82,23.92,3535
20170301|2016-09-29 03:00,29,23.93,24.1,23.92,23.99,3382
20170301|2016-09-29 03:30,29,23.99,24.03,23.94,24,935
20170301|2016-09-29 04:00,29,24,24,23.92,23.98,831
20170301|2016-09-29 04:30,29,23.99,24,23.96,23.99,408
20170301|2016-09-29 05:00,29,24,24,23.98,24,428
20170301|2016-09-29 05:30,29,23.99,24.04,23.98,24.04,499
20170301|2016-09-29 06:00,29,24.04,24.05,24,24.03,814
20170301|2016-09-29 06:30,29,24.03,24.06,23.98,24,755
20170301|2016-09-29 07:00,29,23.98,24.06,23.88,23.91,3054
20170301|2016-09-29 07:30,29,23.9,24,23.72,23.75,3547
20170301|2016-09-29 08:00,29,23.74,23.74,23.46,23.66,5434
20170301|2016-09-29 08:30,29,23.67,23.8,23.63,23.76,1950
20170301|2016-09-29 09:00,29,23.74,23.83,23.69,23.8,1412
20170301|2016-09-29 09:30,29,23.8,23.8,23.69,23.75,1571
20170301|2016-09-29 10:00,29,23.75,23.76,23.57,23.71,2565
20170301|2016-09-29 10:30,29,23.71,23.72,23.62,23.63,1146
20170301|2016-09-29 11:00,29,23.64,23.7,23.54,23.6,3134
20170301|2016-09-29 11:30,29,23.59,23.6,23.24,23.43,9925
20170301|2016-09-30 02:30,30,23.39,23.48,23.29,23.33,2775
20170301|2016-09-30 03:00,30,23.33,23.33,23.01,23.12,3053
20170301|2016-09-30 03:30,30,23.11,23.15,23,23.1,2135
20170301|2016-09-30 04:00,30,23.1,23.23,23.07,23.16,986
20170301|2016-09-30 04:30,30,23.16,23.23,23.15,23.16,461
20170301|2016-09-30 05:00,30,23.16,23.27,23.1,23.18,586
20170301|2016-09-30 05:30,30,23.18,23.29,23.16,23.28,458
20170301|2016-09-30 06:00,30,23.28,23.39,23.23,23.37,570
20170301|2016-09-30 06:30,30,23.37,23.47,23.36,23.37,784
20170301|2016-09-30 07:00,30,23.37,23.56,23.37,23.39,2509
20170301|2016-09-30 07:30,30,23.38,23.45,23.24,23.41,2963
20170301|2016-09-30 08:00,30,23.41,23.55,23.32,23.45,4669
20170301|2016-09-30 08:30,30,23.45,23.49,23.19,23.24,2719
20170301|2016-09-30 09:00,30,23.23,23.33,23.12,23.14,2151
20170301|2016-09-30 09:30,30,23.14,23.3,23.06,23.21,4464
20170301|2016-09-30 10:00,30,23.21,23.25,23.13,23.18,1972
20170301|2016-09-30 10:30,30,23.19,23.23,23.11,23.13,1388
20170301|2016-09-30 11:00,30,23.14,23.4,23.12,23.39,3501
20170301|2016-09-30 11:30,30,23.39,23.55,22.79,22.8,17311
20170301|2016-10-03 02:30,3,22.8,23.13,22.69,23.07,4338
20170301|2016-10-03 03:00,3,23.07,23.07,23.01,23.04,349
20170301|2016-10-03 03:30,3,23.03,23.03,22.81,22.81,1176
20170301|2016-10-03 04:00,3,22.82,22.88,22.8,22.82,481
20170301|2016-10-03 04:30,3,22.83,22.88,22.81,22.88,268
20170301|2016-10-03 05:00,3,22.88,22.88,22.82,22.82,663
20170301|2016-10-03 05:30,3,22.82,22.84,22.75,22.81,835
20170301|2016-10-03 06:00,3,22.81,22.81,22.75,22.8,598
20170301|2016-10-03 06:30,3,22.8,22.87,22.75,22.81,870
20170301|2016-10-03 07:00,3,22.8,22.83,22.72,22.8,2169
20170301|2016-10-03 07:30,3,22.81,22.86,22.74,22.81,1790
20170301|2016-10-03 08:00,3,22.81,22.83,22.72,22.77,1880
20170301|2016-10-03 08:30,3,22.77,22.79,22.55,22.68,6378
20170301|2016-10-03 09:00,3,22.68,22.73,22.64,22.69,2050
20170301|2016-10-03 09:30,3,22.69,22.69,22.6,22.61,1803
20170301|2016-10-03 10:00,3,22.62,22.75,22.58,22.73,2136
20170301|2016-10-03 10:30,3,22.73,22.75,22.62,22.66,1637
20170301|2016-10-03 11:00,3,22.66,22.7,22.54,22.55,2130
20170301|2016-10-03 11:30,3,22.54,22.71,22.52,22.56,6310
20170301|2016-10-04 02:30,4,22.62,22.74,22.56,22.71,1194
20170301|2016-10-04 03:00,4,22.72,22.79,22.7,22.78,338
20170301|2016-10-04 03:30,4,22.79,22.8,22.71,22.76,423
20170301|2016-10-04 04:00,4,22.76,22.76,22.71,22.76,114
20170301|2016-10-04 04:30,4,22.76,22.76,22.7,22.73,133
20170301|2016-10-04 05:00,4,22.73,23.47,22.72,23.24,3652
20170301|2016-10-04 05:30,4,23.26,23.34,23.13,23.15,2178
20170301|2016-10-04 06:00,4,23.16,23.25,23.12,23.19,937
20170301|2016-10-04 06:30,4,23.19,23.2,22.88,22.93,1886
20170301|2016-10-04 07:00,4,22.93,22.94,22.74,22.82,3278
20170301|2016-10-04 07:30,4,22.82,22.87,22.73,22.8,2155
20170301|2016-10-04 08:00,4,22.81,23.1,22.8,23.07,2140
20170301|2016-10-04 08:30,4,23.07,23.15,22.9,23.01,2798
20170301|2016-10-04 09:00,4,23.01,23.03,22.92,22.97,1785
20170301|2016-10-04 09:30,4,22.97,23.18,22.96,23.14,2227
20170301|2016-10-04 10:00,4,23.15,23.23,22.98,23.06,3909
20170301|2016-10-04 10:30,4,23.06,23.14,23.04,23.07,1146
20170301|2016-10-04 11:00,4,23.07,23.21,23.07,23.13,1656
20170301|2016-10-04 11:30,4,23.13,23.3,23.04,23.29,6602
20170301|2016-10-05 02:30,5,23.35,23.38,23.25,23.36,1635
20170301|2016-10-05 03:00,5,23.36,23.38,23.28,23.32,934
20170301|2016-10-05 03:30,5,23.32,23.77,23.31,23.67,5003
20170301|2016-10-05 04:00,5,23.67,23.7,23.53,23.61,1212
20170301|2016-10-05 04:30,5,23.61,23.61,23.44,23.47,619
20170301|2016-10-05 05:00,5,23.47,23.64,23.47,23.63,809
20170301|2016-10-05 05:30,5,23.63,23.64,23.51,23.52,314
20170301|2016-10-05 06:00,5,23.53,23.65,23.47,23.65,598
20170301|2016-10-05 06:30,5,23.65,23.66,23.53,23.53,561
20170301|2016-10-05 07:00,5,23.53,23.65,23.44,23.63,2165
20170301|2016-10-05 07:30,5,23.64,23.65,23.48,23.55,1334
20170301|2016-10-05 08:00,5,23.55,23.63,23.45,23.46,1357
20170301|2016-10-05 08:30,5,23.47,23.54,23.36,23.52,2203
20170301|2016-10-05 09:00,5,23.53,23.53,23.26,23.37,2428
20170301|2016-10-05 09:30,5,23.38,23.57,23.35,23.48,1829
20170301|2016-10-05 10:00,5,23.5,23.59,23.43,23.55,1573
20170301|2016-10-05 10:30,5,23.55,23.65,23.52,23.52,2074
20170301|2016-10-05 11:00,5,23.52,23.69,23.48,23.64,1702
20170301|2016-10-05 11:30,5,23.64,23.86,23.55,23.61,8849
20170301|2016-10-06 02:30,6,23.9,23.9,23.46,23.52,3071
20170301|2016-10-06 03:00,6,23.53,23.57,23.5,23.53,320
20170301|2016-10-06 03:30,6,23.54,23.55,23.51,23.54,254
20170301|2016-10-06 04:00,6,23.55,23.63,23.55,23.62,161
20170301|2016-10-06 04:30,6,23.61,23.62,23.58,23.59,135
20170301|2016-10-06 05:00,6,23.59,23.59,23.46,23.48,517
20170301|2016-10-06 05:30,6,23.47,23.52,23.42,23.51,608
20170301|2016-10-06 06:00,6,23.52,23.55,23.45,23.53,354
20170301|2016-10-06 06:30,6,23.51,23.63,23.51,23.58,672
20170301|2016-10-06 07:00,6,23.58,23.58,23.13,23.23,6170
20170301|2016-10-06 07:30,6,23.21,23.3,23.12,23.25,3749
20170301|2016-10-06 08:00,6,23.25,23.26,22.83,23.03,8568
20170301|2016-10-06 08:30,6,23.03,23.15,22.96,23.11,2042
20170301|2016-10-06 09:00,6,23.11,23.16,23.05,23.08,1703
20170301|2016-10-06 09:30,6,23.08,23.25,23.05,23.25,2011
20170301|2016-10-06 10:00,6,23.24,23.25,23,23.05,2815
20170301|2016-10-06 10:30,6,23.05,23.2,23.04,23.14,1219
20170301|2016-10-06 11:00,6,23.14,23.16,23.02,23.05,2702
20170301|2016-10-06 11:30,6,23.06,23.19,22.97,23.16,4242
20170301|2016-10-07 02:30,7,23.02,23.08,22.92,23,1799
20170301|2016-10-07 03:00,7,22.99,23.16,22.98,23.14,882
20170301|2016-10-07 03:30,7,23.12,23.23,23.12,23.2,457
20170301|2016-10-07 04:00,7,23.2,23.2,23.14,23.2,273
20170301|2016-10-07 04:30,7,23.2,23.24,23.17,23.2,482
20170301|2016-10-07 05:00,7,23.2,23.25,23.18,23.2,378
20170301|2016-10-07 05:30,7,23.21,23.25,23.19,23.21,328
20170301|2016-10-07 06:00,7,23.21,23.25,23.21,23.24,444
20170301|2016-10-07 06:30,7,23.23,23.25,23.15,23.16,387
20170301|2016-10-07 07:00,7,23.17,23.46,23.11,23.34,3441
20170301|2016-10-07 07:30,7,23.34,23.67,23.33,23.6,5543
20170301|2016-10-07 08:00,7,23.6,23.69,23.57,23.67,2169
20170301|2016-10-07 08:30,7,23.67,23.69,23.49,23.68,2296
20170301|2016-10-07 09:00,7,23.68,23.68,23.51,23.66,2002
20170301|2016-10-07 09:30,7,23.66,23.66,23.46,23.48,1807
20170301|2016-10-07 10:00,7,23.48,23.57,23.46,23.57,1541
20170301|2016-10-07 10:30,7,23.57,23.58,23.37,23.44,2137
20170301|2016-10-07 11:00,7,23.44,23.55,23.39,23.54,1712
20170301|2016-10-07 11:30,7,23.55,23.57,23.35,23.38,3962
20170301|2016-10-10 02:30,10,23.24,23.35,23.14,23.33,1821
20170301|2016-10-10 03:00,10,23.34,23.38,23.33,23.34,253
20170301|2016-10-10 03:30,10,23.33,23.36,23.25,23.28,308
20170301|2016-10-10 04:00,10,23.28,23.29,23.21,23.28,171
20170301|2016-10-10 04:30,10,23.28,23.34,23.27,23.28,201
20170301|2016-10-10 05:00,10,23.27,23.27,23.21,23.25,236
20170301|2016-10-10 05:30,10,23.24,23.26,23.23,23.23,111
20170301|2016-10-10 06:00,10,23.24,23.28,23.1,23.17,1382
20170301|2016-10-10 06:30,10,23.17,23.18,23.15,23.16,178
20170301|2016-10-10 07:00,10,23.15,23.27,23.04,23.19,3569
20170301|2016-10-10 07:30,10,23.18,23.27,23.11,23.15,1347
20170301|2016-10-10 08:00,10,23.16,23.16,23.03,23.04,1426
20170301|2016-10-10 08:30,10,23.05,23.16,23.05,23.08,1735
20170301|2016-10-10 09:00,10,23.09,23.21,23.07,23.09,1526
20170301|2016-10-10 09:30,10,23.09,23.13,23.05,23.06,1710
20170301|2016-10-10 10:00,10,23.07,23.07,22.84,22.85,7724
20170301|2016-10-10 10:30,10,22.84,23.01,22.82,22.99,3558
20170301|2016-10-10 11:00,10,23,23.06,22.9,22.94,1393
20170301|2016-10-10 11:30,10,22.94,23.22,22.87,23.1,7749
20170301|2016-10-11 02:30,11,23,23.09,22.95,23.08,1507
20170301|2016-10-11 03:00,11,23.09,23.13,23.02,23.03,276
20170301|2016-10-11 03:30,11,23.04,23.04,23.01,23.01,148
20170301|2016-10-11 04:00,11,23.02,23.05,23.02,23.05,149
20170301|2016-10-11 04:30,11,23.05,23.08,23.03,23.08,282
20170301|2016-10-11 05:00,11,23.08,23.08,23.05,23.05,179
20170301|2016-10-11 05:30,11,23.06,23.07,23.03,23.07,197
20170301|2016-10-11 06:00,11,23.07,23.08,23.05,23.07,96
20170301|2016-10-11 06:30,11,23.07,23.09,23.03,23.06,364
20170301|2016-10-11 07:00,11,23.04,23.05,22.92,22.93,2710
20170301|2016-10-11 07:30,11,22.93,22.94,22.83,22.88,3806
20170301|2016-10-11 08:00,11,22.89,22.95,22.76,22.87,3871
20170301|2016-10-11 08:30,11,22.87,22.93,22.78,22.85,2253
20170301|2016-10-11 09:00,11,22.85,22.85,22.66,22.74,6504
20170301|2016-10-11 09:30,11,22.75,22.84,22.7,22.75,2385
20170301|2016-10-11 10:00,11,22.76,22.78,22.68,22.69,1846
20170301|2016-10-11 10:30,11,22.69,22.81,22.66,22.81,2511
20170301|2016-10-11 11:00,11,22.81,23.3,22.8,23.23,10760
20170301|2016-10-11 11:30,11,23.23,23.4,23.15,23.28,13237
20170301|2016-10-11 12:00,11,23.29,23.3,23.29,23.3,41
20170301|2016-10-12 02:30,12,23.42,23.48,23.32,23.44,1530
20170301|2016-10-12 03:00,12,23.45,23.5,23.34,23.35,1374
20170301|2016-10-12 03:30,12,23.35,23.42,23.28,23.3,524
20170301|2016-10-12 04:00,12,23.3,23.44,23.3,23.4,585
20170301|2016-10-12 04:30,12,23.39,23.54,23.39,23.45,1085
20170301|2016-10-12 05:00,12,23.47,23.59,23.43,23.46,937
20170301|2016-10-12 05:30,12,23.47,23.47,23.39,23.43,118
20170301|2016-10-12 06:00,12,23.42,23.43,23.39,23.42,122
20170301|2016-10-12 06:30,12,23.42,23.45,23.38,23.38,188
20170301|2016-10-12 07:00,12,23.38,23.51,23.18,23.22,2332
20170301|2016-10-12 07:30,12,23.23,23.27,22.87,23.18,7292
20170301|2016-10-12 08:00,12,23.18,23.18,22.92,23.01,2302
20170301|2016-10-12 08:30,12,23.01,23.09,22.98,23.06,797
20170301|2016-10-12 09:00,12,23.06,23.09,22.99,23.03,945
20170301|2016-10-12 09:30,12,23.03,23.32,23,23.24,3090
20170301|2016-10-12 10:00,12,23.24,23.32,23.14,23.24,1573
20170301|2016-10-12 10:30,12,23.22,23.22,23.12,23.15,646
20170301|2016-10-12 11:00,12,23.16,23.17,23.02,23.06,1024
20170301|2016-10-12 11:30,12,23.07,23.18,23.01,23.15,4276
20170301|2016-10-13 02:30,13,23.15,23.15,22.96,22.99,973
20170301|2016-10-13 03:00,13,23,23,22.93,22.98,424
20170301|2016-10-13 03:30,13,22.98,23.01,22.97,22.99,206
20170301|2016-10-13 04:00,13,22.99,23.02,22.98,23.02,145
20170301|2016-10-13 04:30,13,23.02,23.06,22.93,22.94,259
20170301|2016-10-13 05:00,13,22.95,22.95,22.91,22.92,436
20170301|2016-10-13 05:30,13,22.93,22.97,22.92,22.97,335
20170301|2016-10-13 06:00,13,22.97,23,22.95,23,564
20170301|2016-10-13 06:30,13,23,23.18,23,23.12,2028
20170301|2016-10-13 07:00,13,23.12,23.3,23.05,23.2,3414
20170301|2016-10-13 07:30,13,23.2,23.2,23.1,23.12,1129
20170301|2016-10-13 08:00,13,23.13,23.13,22.95,23,2152
20170301|2016-10-13 08:30,13,23.01,23.07,22.97,23.03,1246
20170301|2016-10-13 09:00,13,23.04,23.1,22.97,23.05,1692
20170301|2016-10-13 09:30,13,23.04,23.09,22.98,23.02,1224
20170301|2016-10-13 10:00,13,23.03,23.04,22.88,23.01,3936
20170301|2016-10-13 10:30,13,23.02,23.19,23,23.05,2311
20170301|2016-10-13 11:00,13,23.05,23.16,23.02,23.09,1188
20170301|2016-10-13 11:30,13,23.09,23.11,22.88,22.89,3606
20170301|2016-10-14 02:30,14,22.95,23.13,22.95,23.08,1482
20170301|2016-10-14 03:00,14,23.09,23.16,23.07,23.09,729
20170301|2016-10-14 03:30,14,23.09,23.12,23.07,23.08,331
20170301|2016-10-14 04:00,14,23.09,23.09,23.01,23.04,376
20170301|2016-10-14 04:30,14,23.04,23.08,23.01,23.02,202
20170301|2016-10-14 05:00,14,23.02,23.03,22.95,22.96,464
20170301|2016-10-14 05:30,14,22.96,23.01,22.95,22.95,141
20170301|2016-10-14 06:00,14,22.96,22.98,22.92,22.93,475
20170301|2016-10-14 06:30,14,22.93,22.94,22.87,22.93,1110
20170301|2016-10-14 07:00,14,22.94,23.09,22.77,22.78,7211
20170301|2016-10-14 07:30,14,22.79,22.87,22.78,22.82,1264
20170301|2016-10-14 08:00,14,22.82,23.02,22.73,22.95,4837
20170301|2016-10-14 08:30,14,22.95,23.12,22.77,22.8,3476
20170301|2016-10-14 09:00,14,22.82,22.91,22.8,22.89,1462
20170301|2016-10-14 09:30,14,22.9,23.01,22.85,22.93,2548
20170301|2016-10-14 10:00,14,22.93,23.03,22.85,22.99,1320
20170301|2016-10-14 10:30,14,22.99,23.2,22.99,23.15,2563
20170301|2016-10-14 11:00,14,23.15,23.33,23.13,23.17,4018
20170301|2016-10-14 11:30,14,23.18,23.21,22.85,22.96,5206
20170301|2016-10-17 02:30,17,23.12,23.13,22.98,23.02,2352
20170301|2016-10-17 03:00,17,23.02,23.19,23.02,23.18,564
20170301|2016-10-17 03:30,17,23.17,23.23,23.15,23.19,673
20170301|2016-10-17 04:00,17,23.19,23.29,23.13,23.19,1567
20170301|2016-10-17 04:30,17,23.18,23.18,23.14,23.15,105
20170301|2016-10-17 05:00,17,23.15,23.15,23.07,23.08,452
20170301|2016-10-17 05:30,17,23.08,23.1,23.07,23.08,83
20170301|2016-10-17 06:00,17,23.09,23.12,23.08,23.12,226
20170301|2016-10-17 06:30,17,23.12,23.17,23.03,23.07,565
20170301|2016-10-17 07:00,17,23.07,23.07,22.86,22.87,2569
20170301|2016-10-17 07:30,17,22.86,22.95,22.85,22.89,1438
20170301|2016-10-17 08:00,17,22.9,22.96,22.88,22.95,777
20170301|2016-10-17 08:30,17,22.94,23.01,22.75,22.77,3439
20170301|2016-10-17 09:00,17,22.77,22.85,22.71,22.84,3789
20170301|2016-10-17 09:30,17,22.84,22.85,22.72,22.79,1182
20170301|2016-10-17 10:00,17,22.79,23.12,22.79,23.08,4523
20170301|2016-10-17 10:30,17,23.08,23.2,22.94,22.99,5292
20170301|2016-10-17 11:00,17,22.99,23.15,22.84,23.11,5283
20170301|2016-10-17 11:30,17,23.12,23.19,22.98,23.18,5120
20170301|2016-10-18 02:30,18,23.14,23.18,23.13,23.14,867
20170301|2016-10-18 03:00,18,23.15,23.15,23.06,23.09,401
20170301|2016-10-18 03:30,18,23.1,23.15,23.09,23.13,194
20170301|2016-10-18 04:00,18,23.14,23.15,23.01,23.06,791
20170301|2016-10-18 04:30,18,23.07,23.08,23.05,23.08,150
20170301|2016-10-18 05:00,18,23.07,23.07,23.02,23.03,315
20170301|2016-10-18 05:30,18,23.04,23.04,22.94,22.97,941
20170301|2016-10-18 06:00,18,22.97,23.04,22.97,23.03,244
20170301|2016-10-18 06:30,18,23.03,23.07,22.97,23.02,544
20170301|2016-10-18 07:00,18,23.04,23.04,22.89,22.96,1729
20170301|2016-10-18 07:30,18,22.95,23.03,22.88,22.92,1696
20170301|2016-10-18 08:00,18,22.91,22.97,22.84,22.92,2779
20170301|2016-10-18 08:30,18,22.92,23.03,22.9,22.92,1489
20170301|2016-10-18 09:00,18,22.92,23.02,22.83,22.98,3247
20170301|2016-10-18 09:30,18,22.99,23.06,22.97,23.01,1168
20170301|2016-10-18 10:00,18,23.02,23.03,22.92,22.96,979
20170301|2016-10-18 10:30,18,22.96,23.03,22.95,23,713
20170301|2016-10-18 11:00,18,23.01,23.01,22.95,22.99,815
20170301|2016-10-18 11:30,18,22.99,23.09,22.91,22.96,4133
20170301|2016-10-19 02:30,19,22.9,22.99,22.9,22.99,1169
20170301|2016-10-19 03:00,19,23,23,22.95,22.97,279
20170301|2016-10-19 03:30,19,22.98,23.04,22.96,23,446
20170301|2016-10-19 04:00,19,23.01,23.03,22.97,23.01,423
20170301|2016-10-19 04:30,19,23.01,23.02,22.98,23.01,227
20170301|2016-10-19 05:00,19,23.02,23.03,22.97,22.98,360
20170301|2016-10-19 05:30,19,22.97,23.03,22.97,23.02,253
20170301|2016-10-19 06:00,19,23.02,23.02,22.95,22.95,242
20170301|2016-10-19 06:30,19,22.96,22.98,22.94,22.97,636
20170301|2016-10-19 07:00,19,22.98,23.01,22.94,22.95,1410
20170301|2016-10-19 07:30,19,22.95,23.1,22.94,23.02,2680
20170301|2016-10-19 08:00,19,23.02,23.08,22.98,23.01,846
20170301|2016-10-19 08:30,19,23.02,23.04,22.9,22.92,2089
20170301|2016-10-19 09:00,19,22.93,22.97,22.86,22.92,3157
20170301|2016-10-19 09:30,19,22.92,22.97,22.8,22.89,2898
20170301|2016-10-19 10:00,19,22.89,22.91,22.85,22.89,1314
20170301|2016-10-19 10:30,19,22.89,22.94,22.83,22.88,1504
20170301|2016-10-19 11:00,19,22.89,22.93,22.85,22.89,851
20170301|2016-10-19 11:30,19,22.89,22.99,22.85,22.87,3292
20170301|2016-10-20 02:30,20,22.91,22.92,22.83,22.92,945
20170301|2016-10-20 03:00,20,22.92,22.94,22.9,22.92,203
20170301|2016-10-20 03:30,20,22.92,22.97,22.92,22.97,166
20170301|2016-10-20 04:00,20,22.97,22.98,22.78,22.82,1316
20170301|2016-10-20 04:30,20,22.81,22.81,22.43,22.54,12535
20170301|2016-10-20 05:00,20,22.53,22.63,22.5,22.56,1234
20170301|2016-10-20 05:30,20,22.57,22.66,22.56,22.66,444
20170301|2016-10-20 06:00,20,22.67,22.68,22.61,22.66,501
20170301|2016-10-20 06:30,20,22.67,22.67,22.61,22.61,482
20170301|2016-10-20 07:00,20,22.64,22.64,22.46,22.48,4357
20170301|2016-10-20 07:30,20,22.5,22.52,22.41,22.49,3318
20170301|2016-10-20 08:00,20,22.48,22.5,22.35,22.4,5076
20170301|2016-10-20 08:30,20,22.4,22.54,22.4,22.51,2525
20170301|2016-10-20 09:00,20,22.51,22.6,22.45,22.54,2206
20170301|2016-10-20 09:30,20,22.54,22.7,22.53,22.67,3141
20170301|2016-10-20 10:00,20,22.68,22.76,22.62,22.68,3609
20170301|2016-10-20 10:30,20,22.68,22.68,22.57,22.6,1348
20170301|2016-10-20 11:00,20,22.6,22.7,22.59,22.61,1381
20170301|2016-10-20 11:30,20,22.6,22.69,22.52,22.67,4082
20170301|2016-10-21 02:30,21,22.67,22.68,22.57,22.58,979
20170301|2016-10-21 03:00,21,22.59,22.59,22.49,22.58,655
20170301|2016-10-21 03:30,21,22.59,22.63,22.55,22.63,328
20170301|2016-10-21 04:00,21,22.63,22.63,22.56,22.58,200
20170301|2016-10-21 04:30,21,22.57,22.64,22.57,22.63,178
20170301|2016-10-21 05:00,21,22.63,22.66,22.6,22.65,543
20170301|2016-10-21 05:30,21,22.65,22.69,22.62,22.65,813
20170301|2016-10-21 06:00,21,22.65,22.69,22.62,22.68,196
20170301|2016-10-21 06:30,21,22.67,22.67,22.6,22.62,279
20170301|2016-10-21 07:00,21,22.62,22.67,22.47,22.48,2963
20170301|2016-10-21 07:30,21,22.48,22.53,22.44,22.51,1350
20170301|2016-10-21 08:00,21,22.51,22.53,22.47,22.47,689
20170301|2016-10-21 08:30,21,22.48,22.58,22.44,22.57,1593
20170301|2016-10-21 09:00,21,22.57,22.66,22.5,22.56,1930
20170301|2016-10-21 09:30,21,22.56,22.6,22.5,22.53,1183
20170301|2016-10-21 10:00,21,22.54,22.57,22.44,22.45,1440
20170301|2016-10-21 10:30,21,22.45,22.57,22.44,22.55,1517
20170301|2016-10-21 11:00,21,22.55,22.61,22.53,22.57,1182
20170301|2016-10-21 11:30,21,22.58,22.75,22.55,22.71,3951
20170301|2016-10-24 02:30,24,22.75,22.84,22.72,22.82,2579
20170301|2016-10-24 03:00,24,22.82,22.88,22.76,22.87,834
20170301|2016-10-24 03:30,24,22.87,22.96,22.87,22.93,1687
20170301|2016-10-24 04:00,24,22.92,23,22.89,22.97,2450
20170301|2016-10-24 04:30,24,22.98,23,22.96,22.96,490
20170301|2016-10-24 05:00,24,22.97,22.99,22.89,22.93,716
20170301|2016-10-24 05:30,24,22.93,22.94,22.9,22.93,182
20170301|2016-10-24 06:00,24,22.93,22.95,22.88,22.89,367
20170301|2016-10-24 06:30,24,22.88,22.94,22.86,22.87,352
20170301|2016-10-24 07:00,24,22.88,23.24,22.88,23.23,9499
20170301|2016-10-24 07:30,24,23.24,23.32,23.15,23.18,5701
20170301|2016-10-24 08:00,24,23.18,23.2,23.07,23.12,2284
20170301|2016-10-24 08:30,24,23.12,23.25,23.1,23.23,2286
20170301|2016-10-24 09:00,24,23.23,23.23,23.15,23.17,1778
20170301|2016-10-24 09:30,24,23.17,23.17,23.09,23.14,2013
20170301|2016-10-24 10:00,24,23.14,23.22,23.12,23.14,938
20170301|2016-10-24 10:30,24,23.14,23.21,23.1,23.21,1658
20170301|2016-10-24 11:00,24,23.22,23.22,23.14,23.15,1125
20170301|2016-10-24 11:30,24,23.15,23.23,23.12,23.15,4775
20170301|2016-10-25 02:30,25,23.14,23.17,23.11,23.12,895
20170301|2016-10-25 03:00,25,23.14,23.14,23.11,23.12,219
20170301|2016-10-25 03:30,25,23.13,23.18,23.12,23.16,324
20170301|2016-10-25 04:00,25,23.16,23.2,23.15,23.2,499
20170301|2016-10-25 04:30,25,23.19,23.2,23.15,23.16,384
20170301|2016-10-25 05:00,25,23.15,23.16,23.12,23.15,353
20170301|2016-10-25 05:30,25,23.15,23.17,23.12,23.14,191
20170301|2016-10-25 06:00,25,23.13,23.15,23.13,23.15,69
20170301|2016-10-25 06:30,25,23.14,23.15,23.11,23.12,317
20170301|2016-10-25 07:00,25,23.12,23.2,23.06,23.1,2855
20170301|2016-10-25 07:30,25,23.1,23.14,23.02,23.1,1916
20170301|2016-10-25 08:00,25,23.11,23.12,23.03,23.05,1728
20170301|2016-10-25 08:30,25,23.04,23.07,22.76,22.86,11362
20170301|2016-10-25 09:00,25,22.87,22.94,22.83,22.9,2550
20170301|2016-10-25 09:30,25,22.9,22.93,22.83,22.91,1461
20170301|2016-10-25 10:00,25,22.91,22.97,22.89,22.94,1347
20170301|2016-10-25 10:30,25,22.93,22.98,22.91,22.97,755
20170301|2016-10-25 11:00,25,22.98,22.99,22.93,22.98,1713
20170301|2016-10-25 11:30,25,22.98,22.99,22.88,22.92,4414
20170301|2016-10-26 02:30,26,22.9,22.93,22.84,22.91,821
20170301|2016-10-26 03:00,26,22.92,22.95,22.9,22.91,122
20170301|2016-10-26 03:30,26,22.92,22.94,22.84,22.9,439
20170301|2016-10-26 04:00,26,22.89,22.89,22.8,22.8,429
20170301|2016-10-26 04:30,26,22.8,22.83,22.8,22.83,220
20170301|2016-10-26 05:00,26,22.84,22.86,22.8,22.86,255
20170301|2016-10-26 05:30,26,22.86,22.87,22.8,22.82,691
20170301|2016-10-26 06:00,26,22.82,22.87,22.81,22.87,369
20170301|2016-10-26 06:30,26,22.87,22.95,22.71,22.76,3743
20170301|2016-10-26 07:00,26,22.77,22.84,22.76,22.82,1219
20170301|2016-10-26 07:30,26,22.83,22.84,22.79,22.84,603
20170301|2016-10-26 08:00,26,22.83,22.83,22.71,22.71,1577
20170301|2016-10-26 08:30,26,22.71,22.75,22.66,22.73,3099
20170301|2016-10-26 09:00,26,22.73,22.78,22.7,22.72,982
20170301|2016-10-26 09:30,26,22.72,22.85,22.72,22.81,2379
20170301|2016-10-26 10:00,26,22.81,22.81,22.76,22.78,1080
20170301|2016-10-26 10:30,26,22.79,22.8,22.75,22.75,796
20170301|2016-10-26 11:00,26,22.76,22.8,22.72,22.75,1521
20170301|2016-10-26 11:30,26,22.75,22.78,22.62,22.64,4989
20170301|2016-10-27 02:30,27,22.6,22.6,22.56,22.59,1481
20170301|2016-10-27 03:00,27,22.58,22.62,22.56,22.6,384
20170301|2016-10-27 03:30,27,22.6,22.6,22.53,22.58,1289
20170301|2016-10-27 04:00,27,22.58,22.61,22.57,22.58,234
20170301|2016-10-27 04:30,27,22.59,22.64,22.57,22.61,512
20170301|2016-10-27 05:00,27,22.62,22.64,22.6,22.6,347
20170301|2016-10-27 05:30,27,22.6,22.62,22.58,22.6,191
20170301|2016-10-27 06:00,27,22.6,22.67,22.57,22.57,355
20170301|2016-10-27 06:30,27,22.57,22.58,22.55,22.55,525
20170301|2016-10-27 07:00,27,22.56,22.57,22.44,22.48,4095
20170301|2016-10-27 07:30,27,22.5,22.56,22.44,22.56,1810
20170301|2016-10-27 08:00,27,22.56,22.7,22.51,22.67,3085
20170301|2016-10-27 08:30,27,22.67,22.7,22.57,22.59,2483
20170301|2016-10-27 09:00,27,22.6,22.6,22.53,22.56,1349
20170301|2016-10-27 09:30,27,22.56,22.57,22.47,22.5,2675
20170301|2016-10-27 10:00,27,22.51,22.6,22.5,22.59,1255
20170301|2016-10-27 10:30,27,22.6,22.65,22.55,22.58,729
20170301|2016-10-27 11:00,27,22.58,22.6,22.5,22.54,1167
20170301|2016-10-27 11:30,27,22.53,22.6,22.49,22.57,3621
20170301|2016-10-28 02:30,28,22.63,22.65,22.55,22.6,851
20170301|2016-10-28 03:00,28,22.6,22.6,22.51,22.55,636
20170301|2016-10-28 03:30,28,22.54,22.54,22.51,22.53,243
20170301|2016-10-28 04:00,28,22.52,22.53,22.46,22.47,997
20170301|2016-10-28 04:30,28,22.47,22.49,22.46,22.47,177
20170301|2016-10-28 05:00,28,22.48,22.48,22.45,22.47,370
20170301|2016-10-28 05:30,28,22.46,22.47,22.4,22.45,1833
20170301|2016-10-28 06:00,28,22.46,22.48,22.41,22.41,451
20170301|2016-10-28 06:30,28,22.41,22.48,22.37,22.45,1034
20170301|2016-10-28 07:00,28,22.45,22.46,22.36,22.38,3115
20170301|2016-10-28 07:30,28,22.39,22.4,22.14,22.21,12502
20170301|2016-10-28 08:00,28,22.21,22.26,22.19,22.22,3668
20170301|2016-10-28 08:30,28,22.21,22.35,22.17,22.23,2456
20170301|2016-10-28 09:00,28,22.24,22.26,22.17,22.21,2462
20170301|2016-10-28 09:30,28,22.22,22.28,22.21,22.25,927
20170301|2016-10-28 10:00,28,22.26,22.27,22.2,22.26,1361
20170301|2016-10-28 10:30,28,22.27,22.29,22.23,22.23,984
20170301|2016-10-28 11:00,28,22.24,22.24,22.17,22.21,1726
20170301|2016-10-28 11:30,28,22.22,22.28,22.12,22.15,6419
20170301|2016-10-31 03:30,31,22.2,22.2,22.04,22.06,5780
20170301|2016-10-31 04:00,31,22.07,22.07,22,22.03,3693
20170301|2016-10-31 04:30,31,22.03,22.04,22,22.01,1090
20170301|2016-10-31 05:00,31,22.02,22.2,21.87,22.05,5218
20170301|2016-10-31 05:30,31,22.05,22.15,22.04,22.04,688
20170301|2016-10-31 06:00,31,22.05,22.09,22,22.04,377
20170301|2016-10-31 06:30,31,22.04,22.09,22.01,22.08,658
20170301|2016-10-31 07:00,31,22.08,22.09,21.8,21.83,6155
20170301|2016-10-31 07:30,31,21.83,21.91,21.8,21.88,2396
20170301|2016-10-31 08:00,31,21.88,21.9,21.81,21.82,3574
20170301|2016-10-31 08:30,31,21.82,21.85,21.65,21.68,6782
20170301|2016-10-31 09:00,31,21.69,21.74,21.59,21.68,5833
20170301|2016-10-31 09:30,31,21.69,21.69,21.56,21.62,2915
20170301|2016-10-31 10:00,31,21.61,21.66,21.58,21.65,1944
20170301|2016-10-31 10:30,31,21.65,21.74,21.63,21.73,2600
20170301|2016-10-31 11:00,31,21.73,21.75,21.58,21.72,2931
20170301|2016-10-31 11:30,31,21.73,21.75,21.55,21.56,7427
20170301|2016-11-01 03:30,1,21.52,21.57,21.46,21.49,4939
20170301|2016-11-01 04:00,1,21.48,21.51,21.44,21.47,1879
20170301|2016-11-01 04:30,1,21.48,21.48,21.4,21.42,1946
20170301|2016-11-01 05:00,1,21.43,21.44,21.4,21.44,712
20170301|2016-11-01 05:30,1,21.42,21.45,21.4,21.43,501
20170301|2016-11-01 06:00,1,21.44,21.51,21.43,21.48,1227
20170301|2016-11-01 06:30,1,21.47,21.53,21.47,21.5,689
20170301|2016-11-01 07:00,1,21.5,21.51,21.33,21.34,5265
20170301|2016-11-01 07:30,1,21.34,21.44,21.33,21.39,1902
20170301|2016-11-01 08:00,1,21.39,21.39,21.23,21.23,4941
20170301|2016-11-01 08:30,1,21.24,21.27,21.16,21.18,4873
20170301|2016-11-01 09:00,1,21.19,21.29,21.11,21.29,5551
20170301|2016-11-01 09:30,1,21.28,21.4,21.2,21.33,3698
20170301|2016-11-01 10:00,1,21.34,21.4,21.31,21.35,1987
20170301|2016-11-01 10:30,1,21.34,21.37,21.22,21.25,2103
20170301|2016-11-01 11:00,1,21.25,21.28,21.23,21.25,1402
20170301|2016-11-01 11:30,1,21.26,21.34,21.16,21.18,7758
20170301|2016-11-02 03:30,2,21.19,21.2,21.11,21.14,2184
20170301|2016-11-02 04:00,2,21.15,21.15,21.08,21.09,2045
20170301|2016-11-02 04:30,2,21.09,21.19,21.09,21.18,1277
20170301|2016-11-02 05:00,2,21.19,21.2,21.16,21.19,256
20170301|2016-11-02 05:30,2,21.19,21.19,21.1,21.11,833
20170301|2016-11-02 06:00,2,21.11,21.2,21.1,21.16,1436
20170301|2016-11-02 06:30,2,21.16,21.26,21.15,21.26,1149
20170301|2016-11-02 07:00,2,21.26,21.29,21.11,21.13,2365
20170301|2016-11-02 07:30,2,21.14,21.19,21.13,21.16,994
20170301|2016-11-02 08:00,2,21.17,21.32,21.15,21.21,2762
20170301|2016-11-02 08:30,2,21.21,21.22,21.15,21.15,1833
20170301|2016-11-02 09:00,2,21.16,21.24,21.15,21.23,1633
20170301|2016-11-02 09:30,2,21.23,21.3,21.16,21.21,2824
20170301|2016-11-02 10:00,2,21.21,21.35,21.21,21.25,3262
20170301|2016-11-02 10:30,2,21.26,21.38,21.23,21.35,1746
20170301|2016-11-02 11:00,2,21.36,21.49,21.35,21.42,3484
20170301|2016-11-02 11:30,2,21.43,21.85,21.4,21.76,12585
20170301|2016-11-03 03:30,3,21.8,21.85,21.71,21.76,2991
20170301|2016-11-03 04:00,3,21.76,21.77,21.69,21.73,569
20170301|2016-11-03 04:30,3,21.74,21.78,21.71,21.76,510
20170301|2016-11-03 05:00,3,21.77,21.8,21.68,21.71,1075
20170301|2016-11-03 05:30,3,21.71,21.72,21.58,21.61,1373
20170301|2016-11-03 06:00,3,21.61,21.66,21.55,21.56,741
20170301|2016-11-03 06:30,3,21.55,21.59,21.42,21.44,2180
20170301|2016-11-03 07:00,3,21.44,21.51,21.36,21.49,2938
20170301|2016-11-03 07:30,3,21.49,21.59,21.47,21.54,1932
20170301|2016-11-03 08:00,3,21.54,21.65,21.53,21.6,1927
20170301|2016-11-03 08:30,3,21.61,21.61,21.47,21.49,2693
20170301|2016-11-03 09:00,3,21.5,21.6,21.43,21.58,1750
20170301|2016-11-03 09:30,3,21.58,21.6,21.48,21.53,1287
20170301|2016-11-03 10:00,3,21.53,21.53,21.43,21.44,1608
20170301|2016-11-03 10:30,3,21.45,21.56,21.42,21.52,1565
20170301|2016-11-03 11:00,3,21.52,21.57,21.41,21.43,1426
20170301|2016-11-03 11:30,3,21.44,21.55,21.34,21.48,5582
20170301|2016-11-04 03:30,4,21.48,21.51,21.28,21.32,2109
20170301|2016-11-04 04:00,4,21.34,21.4,21.33,21.36,588
20170301|2016-11-04 04:30,4,21.37,21.38,21.36,21.37,344
20170301|2016-11-04 05:00,4,21.36,21.38,21.35,21.38,760
20170301|2016-11-04 05:30,4,21.37,21.39,21.33,21.37,866
20170301|2016-11-04 06:00,4,21.36,21.42,21.36,21.41,711
20170301|2016-11-04 06:30,4,21.42,21.47,21.37,21.43,1022
20170301|2016-11-04 07:00,4,21.43,21.62,21.41,21.55,2693
20170301|2016-11-04 07:30,4,21.56,21.8,21.49,21.67,3796
20170301|2016-11-04 08:00,4,21.67,21.81,21.55,21.72,4011
20170301|2016-11-04 08:30,4,21.72,21.79,21.69,21.72,1847
20170301|2016-11-04 09:00,4,21.73,21.74,21.64,21.7,1220
20170301|2016-11-04 09:30,4,21.7,21.8,21.69,21.69,2456
20170301|2016-11-04 10:00,4,21.68,21.7,21.51,21.62,2924
20170301|2016-11-04 10:30,4,21.62,21.69,21.61,21.65,1001
20170301|2016-11-04 11:00,4,21.66,21.77,21.65,21.67,1259
20170301|2016-11-04 11:30,4,21.68,21.79,21.64,21.74,2480
20170301|2016-11-07 02:30,7,21.83,21.85,21.75,21.79,2990
20170301|2016-11-07 03:00,7,21.79,21.8,21.75,21.78,817
20170301|2016-11-07 03:30,7,21.77,21.78,21.75,21.77,397
20170301|2016-11-07 04:00,7,21.77,21.77,21.74,21.77,528
20170301|2016-11-07 04:30,7,21.76,21.77,21.73,21.77,262
20170301|2016-11-07 05:00,7,21.77,21.84,21.77,21.83,1292
20170301|2016-11-07 05:30,7,21.83,22.05,21.82,22.04,4529
20170301|2016-11-07 06:00,7,22.05,22.18,21.99,22,2749
20170301|2016-11-07 06:30,7,22,22.15,21.99,22.13,1842
20170301|2016-11-07 07:00,7,22.13,22.35,22.11,22.29,7718
20170301|2016-11-07 07:30,7,22.29,22.44,22.17,22.43,6756
20170301|2016-11-07 08:00,7,22.43,22.59,22.4,22.45,6267
20170301|2016-11-07 08:30,7,22.46,22.46,22.29,22.43,2389
20170301|2016-11-07 09:00,7,22.43,22.45,22.2,22.28,3522
20170301|2016-11-07 09:30,7,22.28,22.34,22.22,22.3,2977
20170301|2016-11-07 10:00,7,22.31,22.32,22.23,22.29,1686
20170301|2016-11-07 10:30,7,22.29,22.3,22.24,22.28,1368
20170301|2016-11-07 11:00,7,22.29,22.31,22.15,22.18,1884
20170301|2016-11-07 11:30,7,22.19,22.3,22.16,22.17,5562
20170301|2016-11-08 02:30,8,22.27,22.32,22.27,22.29,626
20170301|2016-11-08 03:00,8,22.3,22.3,22.19,22.21,854
20170301|2016-11-08 03:30,8,22.22,22.23,22.18,22.21,357
20170301|2016-11-08 04:00,8,22.21,22.21,22.17,22.17,343
20170301|2016-11-08 04:30,8,22.18,22.23,22.17,22.21,328
20170301|2016-11-08 05:00,8,22.21,22.23,22.17,22.19,216
20170301|2016-11-08 05:30,8,22.18,22.19,22.16,22.18,300
20170301|2016-11-08 06:00,8,22.19,22.19,22.05,22.11,1649
20170301|2016-11-08 06:30,8,22.1,22.19,22.1,22.14,810
20170301|2016-11-08 07:00,8,22.15,22.15,21.94,22.04,4695
20170301|2016-11-08 07:30,8,22.04,22.13,21.99,22,1804
20170301|2016-11-08 08:00,8,22.01,22.06,21.91,22.01,2608
20170301|2016-11-08 08:30,8,22.02,22.19,22,22.13,1792
20170301|2016-11-08 09:00,8,22.13,22.14,22,22.12,1225
20170301|2016-11-08 09:30,8,22.13,22.13,22.01,22.02,1424
20170301|2016-11-08 10:00,8,22.03,22.12,21.99,22.05,1750
20170301|2016-11-08 10:30,8,22.06,22.07,21.99,22.03,1396
20170301|2016-11-08 11:00,8,22.04,22.04,21.92,22.01,2386
20170301|2016-11-08 11:30,8,22.01,22.02,21.94,21.99,4555
20170301|2016-11-09 02:30,9,21.5,21.68,21.34,21.68,8039
20170301|2016-11-09 03:00,9,21.68,21.68,21.6,21.64,703
20170301|2016-11-09 03:30,9,21.64,21.68,21.61,21.68,471
20170301|2016-11-09 04:00,9,21.67,21.67,21.62,21.63,621
20170301|2016-11-09 04:30,9,21.62,21.7,21.62,21.67,1303
20170301|2016-11-09 05:00,9,21.67,21.74,21.6,21.73,1744
20170301|2016-11-09 05:30,9,21.74,21.8,21.68,21.75,923
20170301|2016-11-09 06:00,9,21.76,21.79,21.73,21.77,430
20170301|2016-11-09 06:30,9,21.76,21.83,21.75,21.82,806
20170301|2016-11-09 07:00,9,21.82,21.83,21.69,21.73,1988
20170301|2016-11-09 07:30,9,21.75,21.77,21.67,21.69,1274
20170301|2016-11-09 08:00,9,21.69,21.82,21.68,21.76,1520
20170301|2016-11-09 08:30,9,21.77,21.97,21.76,21.89,4223
20170301|2016-11-09 09:00,9,21.9,21.93,21.78,21.86,2829
20170301|2016-11-09 09:30,9,21.86,21.89,21.83,21.84,940
20170301|2016-11-09 10:00,9,21.84,22.19,21.83,22.09,3456
20170301|2016-11-09 10:30,9,22.1,22.2,22.07,22.08,1973
20170301|2016-11-09 11:00,9,22.09,22.13,21.94,21.99,1496
20170301|2016-11-09 11:30,9,22,22.15,21.97,22.07,3376
20170301|2016-11-09 12:00,9,22.07,22.07,22.07,22.07,1
20170301|2016-11-10 02:30,10,22.25,22.5,22.11,22.31,3416
20170301|2016-11-10 03:00,10,22.32,22.33,22.25,22.29,817
20170301|2016-11-10 03:30,10,22.28,22.36,22.27,22.36,1156
20170301|2016-11-10 04:00,10,22.35,22.4,22.33,22.38,535
20170301|2016-11-10 04:30,10,22.38,22.38,22.29,22.37,713
20170301|2016-11-10 05:00,10,22.36,22.36,22.23,22.26,929
20170301|2016-11-10 05:30,10,22.26,22.28,22.15,22.15,1078
20170301|2016-11-10 06:00,10,22.16,22.19,22.04,22.07,1384
20170301|2016-11-10 06:30,10,22.06,22.09,21.81,21.91,2507
20170301|2016-11-10 07:00,10,21.91,21.93,21.8,21.91,2701
20170301|2016-11-10 07:30,10,21.91,21.93,21.82,21.84,1622
20170301|2016-11-10 08:00,10,21.84,21.89,21.76,21.8,1785
20170301|2016-11-10 08:30,10,21.8,21.8,21.63,21.7,5613
20170301|2016-11-10 09:00,10,21.71,21.78,21.68,21.76,2134
20170301|2016-11-10 09:30,10,21.77,21.77,21.66,21.68,1932
20170301|2016-11-10 10:00,10,21.68,21.82,21.65,21.77,2220
20170301|2016-11-10 10:30,10,21.78,21.78,21.71,21.75,1135
20170301|2016-11-10 11:00,10,21.75,21.82,21.7,21.71,1245
20170301|2016-11-10 11:30,10,21.72,21.75,21.57,21.58,5663
20170301|2016-11-10 12:00,10,21.58,21.58,21.58,21.58,2
20170301|2016-11-11 02:30,11,21.6,21.62,21.53,21.6,1639
20170301|2016-11-11 03:00,11,21.61,21.65,21.57,21.65,314
20170301|2016-11-11 03:30,11,21.64,21.67,21.63,21.67,394
20170301|2016-11-11 04:00,11,21.67,21.67,21.63,21.65,341
20170301|2016-11-11 04:30,11,21.65,21.7,21.6,21.61,395
20170301|2016-11-11 05:00,11,21.62,21.62,21.5,21.52,4350
20170301|2016-11-11 05:30,11,21.52,21.55,21.5,21.52,1437
20170301|2016-11-11 06:00,11,21.51,21.59,21.5,21.54,574
20170301|2016-11-11 06:30,11,21.54,21.73,21.51,21.63,1582
20170301|2016-11-11 07:00,11,21.63,21.79,21.61,21.69,3128
20170301|2016-11-11 07:30,11,21.7,21.73,21.63,21.69,1341
20170301|2016-11-11 08:00,11,21.69,21.74,21.61,21.64,1123
20170301|2016-11-11 08:30,11,21.64,21.69,21.6,21.64,1832
20170301|2016-11-11 09:00,11,21.65,21.67,21.56,21.58,2614
20170301|2016-11-11 09:30,11,21.58,21.6,21.55,21.57,1523
20170301|2016-11-11 10:00,11,21.57,21.62,21.52,21.58,1930
20170301|2016-11-11 10:30,11,21.59,21.8,21.58,21.76,4007
20170301|2016-11-11 11:00,11,21.77,21.78,21.7,21.74,1171
20170301|2016-11-11 11:30,11,21.75,21.81,21.69,21.77,4317
20170301|2016-11-14 02:30,14,21.85,21.9,21.65,21.67,1665
20170301|2016-11-14 03:00,14,21.67,21.73,21.65,21.7,517
20170301|2016-11-14 03:30,14,21.69,21.69,21.63,21.64,403
20170301|2016-11-14 04:00,14,21.65,21.65,21.62,21.65,298
20170301|2016-11-14 04:30,14,21.64,21.65,21.62,21.64,390
20170301|2016-11-14 05:00,14,21.64,21.64,21.6,21.63,543
20170301|2016-11-14 05:30,14,21.62,21.63,21.6,21.61,169
20170301|2016-11-14 06:00,14,21.62,21.63,21.61,21.62,525
20170301|2016-11-14 06:30,14,21.61,21.71,21.58,21.7,1219
20170301|2016-11-14 07:00,14,21.71,21.86,21.63,21.76,5686
20170301|2016-11-14 07:30,14,21.77,21.87,21.7,21.86,1858
20170301|2016-11-14 08:00,14,21.86,21.88,21.69,21.7,2004
20170301|2016-11-14 08:30,14,21.71,21.71,21.63,21.66,2091
20170301|2016-11-14 09:00,14,21.67,21.73,21.65,21.65,1145
20170301|2016-11-14 09:30,14,21.66,21.68,21.62,21.62,1697
20170301|2016-11-14 10:00,14,21.63,21.67,21.61,21.67,1314
20170301|2016-11-14 10:30,14,21.67,21.7,21.64,21.67,664
20170301|2016-11-14 11:00,14,21.67,21.7,21.62,21.68,988
20170301|2016-11-14 11:30,14,21.69,21.74,21.61,21.61,3003
20170301|2016-11-15 02:30,15,21.79,21.83,21.65,21.71,1897
20170301|2016-11-15 03:00,15,21.71,21.8,21.69,21.78,761
20170301|2016-11-15 03:30,15,21.77,21.79,21.75,21.76,266
20170301|2016-11-15 04:00,15,21.77,21.77,21.74,21.75,229
20170301|2016-11-15 04:30,15,21.76,21.77,21.72,21.73,170
20170301|2016-11-15 05:00,15,21.74,21.74,21.72,21.72,221
20170301|2016-11-15 05:30,15,21.72,21.75,21.71,21.74,203
20170301|2016-11-15 06:00,15,21.74,21.78,21.73,21.75,337
20170301|2016-11-15 06:30,15,21.75,21.79,21.73,21.77,479
20170301|2016-11-15 07:00,15,21.78,21.78,21.64,21.66,1627
20170301|2016-11-15 07:30,15,21.65,21.69,21.53,21.54,3568
20170301|2016-11-15 08:00,15,21.55,21.55,21.3,21.39,10687
20170301|2016-11-15 08:30,15,21.38,21.42,21.35,21.36,2331
20170301|2016-11-15 09:00,15,21.36,21.4,21.32,21.36,4153
20170301|2016-11-15 09:30,15,21.37,21.48,21.31,21.4,2269
20170301|2016-11-15 10:00,15,21.41,21.41,21.25,21.3,4773
20170301|2016-11-15 10:30,15,21.31,21.32,21.26,21.27,2284
20170301|2016-11-15 11:00,15,21.29,21.29,20.77,20.98,17345
20170301|2016-11-15 11:30,15,20.99,21.25,20.95,21.12,16624
20170301|2016-11-16 02:30,16,21.15,21.15,21.04,21.1,1673
20170301|2016-11-16 03:00,16,21.1,21.14,21.07,21.13,277
20170301|2016-11-16 03:30,16,21.14,21.15,21.12,21.14,303
20170301|2016-11-16 04:00,16,21.14,21.17,21.1,21.1,655
20170301|2016-11-16 04:30,16,21.1,21.12,21,21.01,1229
20170301|2016-11-16 05:00,16,21.02,21.07,20.98,21.03,1066
20170301|2016-11-16 05:30,16,21.03,21.03,20.84,20.87,2446
20170301|2016-11-16 06:00,16,20.86,20.87,20.82,20.86,1741
20170301|2016-11-16 06:30,16,20.86,20.87,20.79,20.82,2387
20170301|2016-11-16 07:00,16,20.82,20.9,20.57,20.6,8806
20170301|2016-11-16 07:30,16,20.62,20.68,20.32,20.48,15942
20170301|2016-11-16 08:00,16,20.49,20.55,20.39,20.42,3735
20170301|2016-11-16 08:30,16,20.42,20.43,20.33,20.37,5446
20170301|2016-11-16 09:00,16,20.37,20.4,20.35,20.4,2811
20170301|2016-11-16 09:30,16,20.4,20.47,20.38,20.44,2732
20170301|2016-11-16 10:00,16,20.45,20.5,20.41,20.44,2665
20170301|2016-11-16 10:30,16,20.45,20.54,20.45,20.5,2717
20170301|2016-11-16 11:00,16,20.51,20.51,20.33,20.42,3708
20170301|2016-11-16 11:30,16,20.42,20.48,20.31,20.32,7327
20170301|2016-11-16 12:00,16,20.32,20.32,20.32,20.32,2
20170301|2016-11-17 02:30,17,20.31,20.44,20.25,20.4,3103
20170301|2016-11-17 03:00,17,20.4,20.48,20.39,20.48,1408
20170301|2016-11-17 03:30,17,20.48,20.49,20.42,20.42,632
20170301|2016-11-17 04:00,17,20.43,20.45,20.41,20.43,301
20170301|2016-11-17 04:30,17,20.44,20.53,20.37,20.49,984
20170301|2016-11-17 05:00,17,20.49,20.49,20.31,20.37,1226
20170301|2016-11-17 05:30,17,20.38,20.43,20.36,20.39,817
20170301|2016-11-17 06:00,17,20.4,20.4,20.3,20.31,765
20170301|2016-11-17 06:30,17,20.32,20.33,20.3,20.31,775
20170301|2016-11-17 07:00,17,20.32,20.38,20.23,20.35,4327
20170301|2016-11-17 07:30,17,20.35,20.42,20.31,20.39,2590
20170301|2016-11-17 08:00,17,20.39,20.41,20.35,20.39,2314
20170301|2016-11-17 08:30,17,20.39,20.51,20.36,20.47,3312
20170301|2016-11-17 09:00,17,20.47,20.48,20.37,20.38,1620
20170301|2016-11-17 09:30,17,20.39,20.45,20.37,20.4,1350
20170301|2016-11-17 10:00,17,20.41,20.46,20.39,20.41,1445
20170301|2016-11-17 10:30,17,20.43,20.46,20.41,20.41,985
20170301|2016-11-17 11:00,17,20.42,20.43,20.33,20.36,1946
20170301|2016-11-17 11:30,17,20.36,20.36,20.18,20.23,5769
20170301|2016-11-17 12:00,17,20.24,20.24,20.24,20.24,5
20170301|2016-11-18 02:30,18,20.2,20.23,20.08,20.14,3823
20170301|2016-11-18 03:00,18,20.14,20.19,20.11,20.18,484
20170301|2016-11-18 03:30,18,20.19,20.23,20.16,20.2,479
20170301|2016-11-18 04:00,18,20.2,20.3,20.2,20.29,527
20170301|2016-11-18 04:30,18,20.29,20.34,20.27,20.31,784
20170301|2016-11-18 05:00,18,20.32,20.42,20.29,20.35,1072
20170301|2016-11-18 05:30,18,20.35,20.38,20.29,20.36,758
20170301|2016-11-18 06:00,18,20.36,20.5,20.35,20.48,1541
20170301|2016-11-18 06:30,18,20.48,20.49,20.4,20.41,900
20170301|2016-11-18 07:00,18,20.41,20.41,20.28,20.34,2621
20170301|2016-11-18 07:30,18,20.34,20.34,20.28,20.33,1185
20170301|2016-11-18 08:00,18,20.33,20.33,20.21,20.26,2261
20170301|2016-11-18 08:30,18,20.26,20.26,20.14,20.22,2326
20170301|2016-11-18 09:00,18,20.22,20.25,20.16,20.2,1369
20170301|2016-11-18 09:30,18,20.2,20.2,20.12,20.14,1428
20170301|2016-11-18 10:00,18,20.15,20.2,20.11,20.19,2858
20170301|2016-11-18 10:30,18,20.2,20.2,20.09,20.1,1618
20170301|2016-11-18 11:00,18,20.11,20.15,20.09,20.11,1383
20170301|2016-11-18 11:30,18,20.12,20.27,20.05,20.23,6300
20170301|2016-11-18 12:00,18,20.23,20.23,20.23,20.23,2
20170301|2016-11-21 02:30,21,20.28,20.38,20.22,20.38,2540
20170301|2016-11-21 03:00,21,20.38,20.38,20.29,20.36,1149
20170301|2016-11-21 03:30,21,20.37,20.47,20.35,20.38,1632
20170301|2016-11-21 04:00,21,20.39,20.46,20.37,20.43,405
20170301|2016-11-21 04:30,21,20.44,20.46,20.4,20.4,344
20170301|2016-11-21 05:00,21,20.4,20.41,20.29,20.35,889
20170301|2016-11-21 05:30,21,20.36,20.37,20.33,20.34,115
20170301|2016-11-21 06:00,21,20.34,20.38,20.33,20.33,251
20170301|2016-11-21 06:30,21,20.33,20.39,20.32,20.34,281
20170301|2016-11-21 07:00,21,20.35,20.35,20.21,20.26,2047
20170301|2016-11-21 07:30,21,20.27,20.46,20.25,20.44,3058
20170301|2016-11-21 08:00,21,20.45,20.45,20.3,20.3,1022
20170301|2016-11-21 08:30,21,20.3,20.34,20.25,20.33,1636
20170301|2016-11-21 09:00,21,20.34,20.43,20.27,20.4,1791
20170301|2016-11-21 09:30,21,20.4,20.44,20.29,20.34,1123
20170301|2016-11-21 10:00,21,20.34,20.39,20.31,20.38,1540
20170301|2016-11-21 10:30,21,20.38,20.41,20.28,20.33,1654
20170301|2016-11-21 11:00,21,20.35,20.38,20.31,20.36,1203
20170301|2016-11-21 11:30,21,20.36,20.4,20.28,20.38,3223
20170301|2016-11-22 02:30,22,20.38,20.45,20.33,20.38,1095
20170301|2016-11-22 03:00,22,20.39,20.39,20.22,20.27,1017
20170301|2016-11-22 03:30,22,20.28,20.28,20.22,20.28,305
20170301|2016-11-22 04:00,22,20.28,20.43,20.28,20.4,886
20170301|2016-11-22 04:30,22,20.41,20.41,20.31,20.33,275
20170301|2016-11-22 05:00,22,20.33,20.35,20.31,20.34,196
20170301|2016-11-22 05:30,22,20.34,20.37,20.32,20.36,128
20170301|2016-11-22 06:00,22,20.37,20.42,20.32,20.41,514
20170301|2016-11-22 06:30,22,20.41,20.41,20.31,20.34,513
20170301|2016-11-22 07:00,22,20.33,20.37,20.2,20.22,2281
20170301|2016-11-22 07:30,22,20.23,20.25,20.12,20.18,3970
20170301|2016-11-22 08:00,22,20.18,20.24,20.09,20.1,3146
20170301|2016-11-22 08:30,22,20.11,20.11,19.94,19.99,9285
20170301|2016-11-22 09:00,22,19.99,20.04,19.96,20.01,3009
20170301|2016-11-22 09:30,22,20.01,20.03,19.92,19.95,2487
20170301|2016-11-22 10:00,22,19.95,19.96,19.84,19.89,4029
20170301|2016-11-22 10:30,22,19.89,19.98,19.8,19.8,3345
20170301|2016-11-22 11:00,22,19.81,19.83,19.65,19.71,6836
20170301|2016-11-22 11:30,22,19.71,19.82,19.68,19.74,6049
20170301|2016-11-22 12:00,22,19.74,19.74,19.74,19.74,9
20170301|2016-11-23 02:30,23,19.75,19.83,19.73,19.8,1220
20170301|2016-11-23 03:00,23,19.81,19.81,19.67,19.72,688
20170301|2016-11-23 03:30,23,19.73,19.76,19.72,19.73,219
20170301|2016-11-23 04:00,23,19.74,19.78,19.72,19.78,366
20170301|2016-11-23 04:30,23,19.78,19.79,19.75,19.76,317
20170301|2016-11-23 05:00,23,19.77,19.77,19.73,19.74,340
20170301|2016-11-23 05:30,23,19.75,19.75,19.67,19.68,591
20170301|2016-11-23 06:00,23,19.67,19.67,19.61,19.62,1699
20170301|2016-11-23 06:30,23,19.62,19.75,19.61,19.75,1293
20170301|2016-11-23 07:00,23,19.76,19.8,19.61,19.62,2540
20170301|2016-11-23 07:30,23,19.63,19.66,19.58,19.61,3568
20170301|2016-11-23 08:00,23,19.62,19.88,19.57,19.88,2768
20170301|2016-11-23 08:30,23,19.87,19.89,19.73,19.78,2344
20170301|2016-11-23 09:00,23,19.78,19.8,19.69,19.78,1553
20170301|2016-11-23 09:30,23,19.78,19.78,19.65,19.71,1866
20170301|2016-11-23 10:00,23,19.72,19.74,19.63,19.64,1733
20170301|2016-11-23 10:30,23,19.65,19.68,19.63,19.65,894
20170301|2016-11-23 11:00,23,19.66,19.67,19.6,19.62,1967
20170301|2016-11-23 11:30,23,19.63,19.65,19.57,19.63,4696
20170301|2016-11-25 02:30,25,19.72,19.8,19.63,19.77,1838
20170301|2016-11-25 03:00,25,19.77,19.98,19.76,19.92,1469
20170301|2016-11-25 03:30,25,19.93,20.05,19.83,19.84,1257
20170301|2016-11-25 04:00,25,19.83,19.91,19.82,19.88,504
20170301|2016-11-25 04:30,25,19.87,19.89,19.83,19.89,252
20170301|2016-11-25 05:00,25,19.9,19.91,19.76,19.77,344
20170301|2016-11-25 05:30,25,19.77,19.84,19.74,19.84,318
20170301|2016-11-25 06:00,25,19.84,19.84,19.74,19.77,308
20170301|2016-11-25 06:30,25,19.77,19.79,19.75,19.76,319
20170301|2016-11-25 07:00,25,19.77,19.77,19.6,19.64,2485
20170301|2016-11-25 07:30,25,19.64,19.67,19.61,19.65,1212
20170301|2016-11-25 08:00,25,19.66,19.68,19.58,19.65,1684
20170301|2016-11-25 08:30,25,19.65,19.8,19.64,19.74,1368
20170301|2016-11-25 09:00,25,19.75,19.84,19.7,19.76,1673
20170301|2016-11-25 09:30,25,19.77,19.79,19.71,19.72,951
20170301|2016-11-25 10:00,25,19.74,19.76,19.7,19.71,756
20170301|2016-11-25 10:30,25,19.72,19.77,19.68,19.77,1018
20170301|2016-11-25 11:00,25,19.77,19.78,19.7,19.72,986
20170301|2016-11-25 11:30,25,19.73,19.88,19.7,19.88,2196
20170301|2016-11-28 02:30,28,19.98,20.02,19.91,19.98,1930
20170301|2016-11-28 03:00,28,19.98,19.99,19.92,19.99,307
20170301|2016-11-28 03:30,28,19.99,20.01,19.94,19.95,151
20170301|2016-11-28 04:00,28,19.96,20.07,19.95,20.07,876
20170301|2016-11-28 04:30,28,20.07,20.15,20.03,20.05,1139
20170301|2016-11-28 05:00,28,20.05,20.1,20.04,20.04,376
20170301|2016-11-28 05:30,28,20.04,20.04,19.92,19.94,632
20170301|2016-11-28 06:00,28,19.94,20,19.92,19.98,395
20170301|2016-11-28 06:30,28,19.99,20.07,19.98,20.01,772
20170301|2016-11-28 07:00,28,20.01,20.06,19.9,19.95,2526
20170301|2016-11-28 07:30,28,19.94,19.96,19.88,19.91,1184
20170301|2016-11-28 08:00,28,19.91,19.97,19.86,19.92,1489
20170301|2016-11-28 08:30,28,19.93,19.93,19.81,19.85,1657
20170301|2016-11-28 09:00,28,19.86,19.96,19.84,19.94,1988
20170301|2016-11-28 09:30,28,19.94,19.98,19.92,19.93,1159
20170301|2016-11-28 10:00,28,19.93,19.99,19.92,19.96,1114
20170301|2016-11-28 10:30,28,19.96,19.99,19.9,19.91,1418
20170301|2016-11-28 11:00,28,19.91,19.94,19.88,19.94,1440
20170301|2016-11-28 11:30,28,19.94,20.01,19.91,20,2629
20170301|2016-11-29 02:30,29,20.15,20.32,20.15,20.26,3260
20170301|2016-11-29 03:00,29,20.27,20.29,20.22,20.23,335
20170301|2016-11-29 03:30,29,20.24,20.25,20.22,20.23,292
20170301|2016-11-29 04:00,29,20.24,20.24,20.12,20.15,1933
20170301|2016-11-29 04:30,29,20.15,20.18,20.09,20.15,668
20170301|2016-11-29 05:00,29,20.15,20.16,20.09,20.12,298
20170301|2016-11-29 05:30,29,20.13,20.17,20.11,20.12,196
20170301|2016-11-29 06:00,29,20.12,20.14,20.07,20.09,655
20170301|2016-11-29 06:30,29,20.1,20.12,20.07,20.08,366
20170301|2016-11-29 07:00,29,20.09,20.12,19.82,19.97,5434
20170301|2016-11-29 07:30,29,19.97,20.02,19.88,19.97,2033
20170301|2016-11-29 08:00,29,19.98,20.03,19.92,20.01,1166
20170301|2016-11-29 08:30,29,20.01,20.02,19.94,19.96,941
20170301|2016-11-29 09:00,29,19.97,19.98,19.92,19.94,848
20170301|2016-11-29 09:30,29,19.94,19.95,19.91,19.91,1170
20170301|2016-11-29 10:00,29,19.91,19.92,19.83,19.89,2632
20170301|2016-11-29 10:30,29,19.89,19.89,19.67,19.69,3955
20170301|2016-11-29 11:00,29,19.7,19.75,19.66,19.72,2589
20170301|2016-11-29 11:30,29,19.72,19.73,19.58,19.59,5376
20170301|2016-11-29 12:00,29,19.58,19.58,19.58,19.58,1
20170301|2016-11-30 02:30,30,19.66,19.67,19.52,19.62,2401
20170301|2016-11-30 03:00,30,19.61,19.62,19.56,19.61,441
20170301|2016-11-30 03:30,30,19.62,19.62,19.55,19.6,340
20170301|2016-11-30 04:00,30,19.61,19.63,19.58,19.62,253
20170301|2016-11-30 04:30,30,19.62,19.78,19.62,19.69,1442
20170301|2016-11-30 05:00,30,19.69,19.75,19.64,19.7,405
20170301|2016-11-30 05:30,30,19.7,19.79,19.68,19.79,312
20170301|2016-11-30 06:00,30,19.79,19.79,19.71,19.73,313
20170301|2016-11-30 06:30,30,19.74,19.76,19.71,19.74,414
20170301|2016-11-30 07:00,30,19.74,19.74,19.6,19.7,2538
20170301|2016-11-30 07:30,30,19.71,19.8,19.65,19.75,1660
20170301|2016-11-30 08:00,30,19.75,19.75,19.63,19.7,1475
20170301|2016-11-30 08:30,30,19.7,19.7,19.51,19.55,3601
20170301|2016-11-30 09:00,30,19.56,19.59,19.53,19.56,1585
20170301|2016-11-30 09:30,30,19.57,19.59,19.5,19.57,2368
20170301|2016-11-30 10:00,30,19.58,19.58,19.53,19.55,1637
20170301|2016-11-30 10:30,30,19.56,19.67,19.54,19.6,1947
20170301|2016-11-30 11:00,30,19.6,19.67,19.59,19.65,804
20170301|2016-11-30 11:30,30,19.66,19.85,19.58,19.81,4815
20170301|2016-12-01 02:30,1,19.88,19.91,19.81,19.9,1459
20170301|2016-12-01 03:00,1,19.91,19.99,19.87,19.9,600
20170301|2016-12-01 03:30,1,19.9,19.9,19.7,19.73,872
20170301|2016-12-01 04:00,1,19.74,19.78,19.71,19.78,433
20170301|2016-12-01 04:30,1,19.78,19.79,19.72,19.73,292
20170301|2016-12-01 05:00,1,19.74,19.75,19.6,19.63,1011
20170301|2016-12-01 05:30,1,19.63,19.63,19.6,19.6,778
20170301|2016-12-01 06:00,1,19.61,19.61,19.56,19.6,1369
20170301|2016-12-01 06:30,1,19.6,19.62,19.5,19.54,2138
20170301|2016-12-01 07:00,1,19.55,19.57,19.39,19.41,6385
20170301|2016-12-01 07:30,1,19.42,19.45,19.38,19.4,2484
20170301|2016-12-01 08:00,1,19.41,19.45,19.39,19.4,1400
20170301|2016-12-01 08:30,1,19.41,19.43,19.36,19.36,2128
20170301|2016-12-01 09:00,1,19.37,19.43,19.35,19.39,4120
20170301|2016-12-01 09:30,1,19.4,19.57,19.36,19.54,2256
20170301|2016-12-01 10:00,1,19.54,19.54,19.34,19.35,1838
20170301|2016-12-01 10:30,1,19.36,19.51,19.34,19.46,1502
20170301|2016-12-01 11:00,1,19.47,19.47,19.38,19.41,1815
20170301|2016-12-01 11:30,1,19.42,19.43,19.33,19.34,5054
20170301|2016-12-02 02:30,2,19.31,19.38,19.3,19.37,2284
20170301|2016-12-02 03:00,2,19.37,19.37,19.29,19.3,1326
20170301|2016-12-02 03:30,2,19.31,19.32,19.27,19.27,1329
20170301|2016-12-02 04:00,2,19.28,19.28,19.22,19.24,1858
20170301|2016-12-02 04:30,2,19.24,19.3,19.18,19.28,1760
20170301|2016-12-02 05:00,2,19.28,19.32,19.22,19.24,490
20170301|2016-12-02 05:30,2,19.25,19.28,19.16,19.17,688
20170301|2016-12-02 06:00,2,19.18,19.23,19.16,19.19,613
20170301|2016-12-02 06:30,2,19.2,19.2,19.12,19.15,1106
20170301|2016-12-02 07:00,2,19.15,19.19,18.91,19.03,8073
20170301|2016-12-02 07:30,2,19.02,19.04,18.91,18.93,4663
20170301|2016-12-02 08:00,2,18.94,18.97,18.93,18.96,1870
20170301|2016-12-02 08:30,2,18.97,18.97,18.88,18.9,4383
20170301|2016-12-02 09:00,2,18.9,19,18.88,18.95,3342
20170301|2016-12-02 09:30,2,18.95,19.05,18.93,18.99,2667
20170301|2016-12-02 10:00,2,18.99,19.25,18.96,19.11,3649
20170301|2016-12-02 10:30,2,19.11,19.2,19.05,19.11,1354
20170301|2016-12-02 11:00,2,19.11,19.15,19.05,19.13,1377
20170301|2016-12-02 11:30,2,19.13,19.25,19.09,19.22,6275
20170301|2016-12-05 02:30,5,19.19,19.2,18.96,19.05,1519
20170301|2016-12-05 03:00,5,19.05,19.08,19.04,19.04,183
20170301|2016-12-05 03:30,5,19.05,19.05,19,19.02,265
20170301|2016-12-05 04:00,5,19.02,19.06,19.01,19.05,206
20170301|2016-12-05 04:30,5,19.06,19.06,19.04,19.05,112
20170301|2016-12-05 05:00,5,19.04,19.06,18.98,18.98,553
20170301|2016-12-05 05:30,5,18.99,19,18.92,18.98,926
20170301|2016-12-05 06:00,5,18.98,18.98,18.94,18.94,230
20170301|2016-12-05 06:30,5,18.96,19.01,18.95,18.99,306
20170301|2016-12-05 07:00,5,18.99,18.99,18.89,18.9,2132
20170301|2016-12-05 07:30,5,18.91,18.94,18.89,18.93,1031
20170301|2016-12-05 08:00,5,18.94,18.96,18.89,18.95,1367
20170301|2016-12-05 08:30,5,18.95,19.12,18.95,19.11,3603
20170301|2016-12-05 09:00,5,19.12,19.12,18.89,18.93,2807
20170301|2016-12-05 09:30,5,18.94,19.02,18.92,18.99,1286
20170301|2016-12-05 10:00,5,19,19.03,18.91,19.01,1699
20170301|2016-12-05 10:30,5,19.01,19.01,18.92,18.97,1258
20170301|2016-12-05 11:00,5,18.97,19.04,18.96,19,1574
20170301|2016-12-05 11:30,5,19,19.01,18.91,18.91,5539
20170301|2016-12-05 12:00,5,18.91,18.91,18.91,18.91,2
20170301|2016-12-06 02:30,6,19,19.23,19,19.22,3318
20170301|2016-12-06 03:00,6,19.23,19.46,19.2,19.42,4817
20170301|2016-12-06 03:30,6,19.43,19.44,19.31,19.33,811
20170301|2016-12-06 04:00,6,19.34,19.34,19.28,19.33,311
20170301|2016-12-06 04:30,6,19.33,19.35,19.25,19.28,471
20170301|2016-12-06 05:00,6,19.28,19.28,19.12,19.16,1466
20170301|2016-12-06 05:30,6,19.17,19.2,19.15,19.18,352
20170301|2016-12-06 06:00,6,19.18,19.18,19.08,19.11,771
20170301|2016-12-06 06:30,6,19.11,19.13,18.97,18.99,1967
20170301|2016-12-06 07:00,6,18.99,19.01,18.8,18.99,7851
20170301|2016-12-06 07:30,6,18.98,19.34,18.93,19.31,4734
20170301|2016-12-06 08:00,6,19.31,19.43,19.29,19.39,4038
20170301|2016-12-06 08:30,6,19.4,19.5,19.34,19.45,5212
20170301|2016-12-06 09:00,6,19.47,19.5,19.37,19.47,2656
20170301|2016-12-06 09:30,6,19.47,19.86,19.47,19.7,13312
20170301|2016-12-06 10:00,6,19.7,19.75,19.57,19.72,2379
20170301|2016-12-06 10:30,6,19.73,19.73,19.58,19.59,1640
20170301|2016-12-06 11:00,6,19.6,19.67,19.59,19.65,1347
20170301|2016-12-06 11:30,6,19.66,19.66,19.45,19.54,5934
20170301|2016-12-06 12:00,6,19.53,19.53,19.53,19.53,15
20170301|2016-12-07 02:30,7,19.53,19.59,19.34,19.56,2219
20170301|2016-12-07 03:00,7,19.56,19.67,19.56,19.6,733
20170301|2016-12-07 03:30,7,19.61,19.63,19.52,19.62,283
20170301|2016-12-07 04:00,7,19.63,19.63,19.51,19.54,405
20170301|2016-12-07 04:30,7,19.53,19.55,19.47,19.54,277
20170301|2016-12-07 05:00,7,19.54,19.7,19.51,19.67,803
20170301|2016-12-07 05:30,7,19.68,19.68,19.63,19.64,354
20170301|2016-12-07 06:00,7,19.64,19.67,19.51,19.55,705
20170301|2016-12-07 06:30,7,19.55,19.57,19.52,19.55,237
20170301|2016-12-07 07:00,7,19.55,19.55,19.31,19.4,3016
20170301|2016-12-07 07:30,7,19.41,19.41,19.28,19.36,1702
20170301|2016-12-07 08:00,7,19.36,19.43,19.32,19.35,1237
20170301|2016-12-07 08:30,7,19.34,19.41,19.26,19.27,1835
20170301|2016-12-07 09:00,7,19.28,19.45,19.22,19.43,2729
20170301|2016-12-07 09:30,7,19.43,19.45,19.34,19.43,1134
20170301|2016-12-07 10:00,7,19.43,19.45,19.37,19.4,888
20170301|2016-12-07 10:30,7,19.4,19.42,19.35,19.4,900
20170301|2016-12-07 11:00,7,19.4,19.54,19.39,19.47,1608
20170301|2016-12-07 11:30,7,19.48,19.76,19.47,19.63,5791
20170301|2016-12-08 02:30,8,19.63,19.8,19.58,19.74,1427
20170301|2016-12-08 03:00,8,19.74,19.78,19.69,19.77,451
20170301|2016-12-08 03:30,8,19.78,19.8,19.72,19.75,475
20170301|2016-12-08 04:00,8,19.76,19.82,19.75,19.76,788
20170301|2016-12-08 04:30,8,19.77,19.77,19.65,19.67,334
20170301|2016-12-08 05:00,8,19.69,19.7,19.65,19.66,238
20170301|2016-12-08 05:30,8,19.66,19.69,19.65,19.65,320
20170301|2016-12-08 06:00,8,19.66,19.67,19.6,19.62,547
20170301|2016-12-08 06:30,8,19.63,19.69,19.6,19.6,454
20170301|2016-12-08 07:00,8,19.61,19.62,19.52,19.54,1815
20170301|2016-12-08 07:30,8,19.54,19.6,19.5,19.58,1225
20170301|2016-12-08 08:00,8,19.59,19.6,19.5,19.54,1530
20170301|2016-12-08 08:30,8,19.54,19.56,19.45,19.51,1731
20170301|2016-12-08 09:00,8,19.52,19.56,19.4,19.42,1926
20170301|2016-12-08 09:30,8,19.42,19.53,19.42,19.46,1162
20170301|2016-12-08 10:00,8,19.47,19.47,19.33,19.39,1964
20170301|2016-12-08 10:30,8,19.39,19.5,19.33,19.49,1451
20170301|2016-12-08 11:00,8,19.49,19.52,19.41,19.51,884
20170301|2016-12-08 11:30,8,19.51,19.51,19.41,19.49,2555
20170301|2016-12-09 02:30,9,19.51,19.57,19.5,19.51,547
20170301|2016-12-09 03:00,9,19.51,19.57,19.51,19.54,298
20170301|2016-12-09 03:30,9,19.55,19.58,19.51,19.56,354
20170301|2016-12-09 04:00,9,19.56,19.58,19.48,19.49,182
20170301|2016-12-09 04:30,9,19.48,19.56,19.48,19.54,63
20170301|2016-12-09 05:00,9,19.54,19.55,19.33,19.42,843
20170301|2016-12-09 05:30,9,19.41,19.41,19.22,19.24,1650
20170301|2016-12-09 06:00,9,19.24,19.24,19.07,19.18,3356
20170301|2016-12-09 06:30,9,19.19,19.19,19.15,19.15,330
20170301|2016-12-09 07:00,9,19.17,19.23,19.15,19.21,1335
20170301|2016-12-09 07:30,9,19.22,19.26,19.18,19.23,1374
20170301|2016-12-09 08:00,9,19.23,19.39,19.21,19.33,1312
20170301|2016-12-09 08:30,9,19.34,19.5,19.33,19.46,2814
20170301|2016-12-09 09:00,9,19.47,19.5,19.31,19.39,1422
20170301|2016-12-09 09:30,9,19.39,19.39,19.28,19.32,1164
20170301|2016-12-09 10:00,9,19.32,19.43,19.31,19.36,876
20170301|2016-12-09 10:30,9,19.35,19.35,19.23,19.31,1496
20170301|2016-12-09 11:00,9,19.31,19.31,19.24,19.28,1026
20170301|2016-12-09 11:30,9,19.28,19.29,19.21,19.24,3159
20170301|2016-12-12 02:30,12,19.34,19.52,19.34,19.48,1654
20170301|2016-12-12 03:00,12,19.49,19.49,19.43,19.48,403
20170301|2016-12-12 03:30,12,19.48,19.56,19.45,19.47,853
20170301|2016-12-12 04:00,12,19.47,19.52,19.46,19.5,385
20170301|2016-12-12 04:30,12,19.49,19.54,19.49,19.5,280
20170301|2016-12-12 05:00,12,19.5,19.51,19.47,19.5,260
20170301|2016-12-12 05:30,12,19.5,19.57,19.49,19.55,745
20170301|2016-12-12 06:00,12,19.55,19.55,19.45,19.47,441
20170301|2016-12-12 06:30,12,19.47,19.49,19.45,19.45,213
20170301|2016-12-12 07:00,12,19.46,19.66,19.4,19.63,3427
20170301|2016-12-12 07:30,12,19.64,19.84,19.64,19.74,5596
20170301|2016-12-12 08:00,12,19.75,19.79,19.69,19.76,1486
20170301|2016-12-12 08:30,12,19.76,19.76,19.7,19.71,1012
20170301|2016-12-12 09:00,12,19.72,19.72,19.46,19.47,4021
20170301|2016-12-12 09:30,12,19.47,19.5,19.23,19.27,6060
20170301|2016-12-12 10:00,12,19.27,19.31,19.17,19.27,3021
20170301|2016-12-12 10:30,12,19.27,19.37,19.26,19.28,1420
20170301|2016-12-12 11:00,12,19.29,19.39,19.26,19.36,1168
20170301|2016-12-12 11:30,12,19.35,19.4,19.17,19.18,3822
20170301|2016-12-13 02:30,13,19.25,19.27,19.18,19.22,840
20170301|2016-12-13 03:00,13,19.23,19.27,19.21,19.25,209
20170301|2016-12-13 03:30,13,19.24,19.25,19.21,19.24,255
20170301|2016-12-13 04:00,13,19.24,19.26,19.12,19.14,1219
20170301|2016-12-13 04:30,13,19.15,19.2,19.07,19.08,1194
20170301|2016-12-13 05:00,13,19.09,19.13,19.03,19.08,1094
20170301|2016-12-13 05:30,13,19.08,19.13,19.07,19.12,344
20170301|2016-12-13 06:00,13,19.12,19.17,19.11,19.15,289
20170301|2016-12-13 06:30,13,19.16,19.22,19.13,19.13,388
20170301|2016-12-13 07:00,13,19.14,19.15,19.02,19.03,2009
20170301|2016-12-13 07:30,13,19.03,19.12,18.96,18.98,3075
20170301|2016-12-13 08:00,13,18.98,19.05,18.9,18.99,2611
20170301|2016-12-13 08:30,13,18.98,19.02,18.91,18.98,2153
20170301|2016-12-13 09:00,13,18.98,18.98,18.66,18.71,10439
20170301|2016-12-13 09:30,13,18.7,18.72,18.51,18.66,7517
20170301|2016-12-13 10:00,13,18.67,18.72,18.64,18.65,2534
20170301|2016-12-13 10:30,13,18.65,18.68,18.55,18.64,3447
20170301|2016-12-13 11:00,13,18.64,18.66,18.58,18.62,2409
20170301|2016-12-13 11:30,13,18.63,18.69,18.56,18.64,6610
20170301|2016-12-13 12:00,13,18.64,18.64,18.64,18.64,5
20170301|2016-12-14 02:30,14,18.5,18.6,18.3,18.44,7272
20170301|2016-12-14 03:00,14,18.44,18.46,18.39,18.41,346
20170301|2016-12-14 03:30,14,18.41,18.43,18.11,18.25,3356
20170301|2016-12-14 04:00,14,18.25,18.3,18.23,18.26,813
20170301|2016-12-14 04:30,14,18.27,18.42,18.27,18.38,1024
20170301|2016-12-14 05:00,14,18.39,18.42,18.37,18.41,724
20170301|2016-12-14 05:30,14,18.4,18.52,18.39,18.41,1681
20170301|2016-12-14 06:00,14,18.41,18.46,18.33,18.45,1000
20170301|2016-12-14 06:30,14,18.45,18.55,18.41,18.5,1138
20170301|2016-12-14 07:00,14,18.5,18.5,18.16,18.18,3232
20170301|2016-12-14 07:30,14,18.18,18.23,18.09,18.13,3676
20170301|2016-12-14 08:00,14,18.13,18.14,18.04,18.08,3487
20170301|2016-12-14 08:30,14,18.08,18.18,18.02,18.06,4294
20170301|2016-12-14 09:00,14,18.07,18.18,18.06,18.14,2953
20170301|2016-12-14 09:30,14,18.15,18.23,18.07,18.08,2653
20170301|2016-12-14 10:00,14,18.08,18.19,18.04,18.15,3789
20170301|2016-12-14 10:30,14,18.15,18.16,18.03,18.16,2630
20170301|2016-12-14 11:00,14,18.17,18.18,18.02,18.04,2127
20170301|2016-12-14 11:30,14,18.03,18.07,17.96,18.05,7328
20170301|2016-12-15 02:30,15,17.91,17.97,17.84,17.95,3638
20170301|2016-12-15 03:00,15,17.95,18.04,17.95,17.99,1046
20170301|2016-12-15 03:30,15,17.99,18.1,17.95,18.09,844
20170301|2016-12-15 04:00,15,18.09,18.18,18.07,18.14,824
20170301|2016-12-15 04:30,15,18.13,18.17,18.09,18.11,498
20170301|2016-12-15 05:00,15,18.12,18.21,18.06,18.06,1252
20170301|2016-12-15 05:30,15,18.06,18.13,18.03,18.05,1395
20170301|2016-12-15 06:00,15,18.04,18.18,18.04,18.16,534
20170301|2016-12-15 06:30,15,18.16,18.23,18.13,18.2,913
20170301|2016-12-15 07:00,15,18.2,18.22,18.05,18.11,3168
20170301|2016-12-15 07:30,15,18.09,18.15,18.04,18.13,2046
20170301|2016-12-15 08:00,15,18.13,18.19,18.1,18.14,1962
20170301|2016-12-15 08:30,15,18.13,18.19,18.1,18.14,1564
20170301|2016-12-15 09:00,15,18.15,18.33,18.13,18.24,3683
20170301|2016-12-15 09:30,15,18.24,18.33,18.18,18.25,1908
20170301|2016-12-15 10:00,15,18.26,18.49,18.23,18.46,4195
20170301|2016-12-15 10:30,15,18.46,18.6,18.44,18.51,3658
20170301|2016-12-15 11:00,15,18.52,18.64,18.47,18.64,2402
20170301|2016-12-15 11:30,15,18.64,18.69,18.5,18.55,5599
20170301|2016-12-15 12:00,15,18.55,18.55,18.55,18.55,7
20170301|2016-12-16 02:30,16,18.66,18.72,18.45,18.46,1860
20170301|2016-12-16 03:00,16,18.47,18.49,18.41,18.46,426
20170301|2016-12-16 03:30,16,18.46,18.47,18.41,18.42,296
20170301|2016-12-16 04:00,16,18.43,18.45,18.39,18.41,372
20170301|2016-12-16 04:30,16,18.4,18.41,18.34,18.35,571
20170301|2016-12-16 05:00,16,18.36,18.4,18.36,18.38,464
20170301|2016-12-16 05:30,16,18.37,18.37,18.27,18.28,1014
20170301|2016-12-16 06:00,16,18.29,18.3,18.26,18.26,421
20170301|2016-12-16 06:30,16,18.27,18.32,18.21,18.24,1216
20170301|2016-12-16 07:00,16,18.24,18.29,18.15,18.22,2264
20170301|2016-12-16 07:30,16,18.24,18.24,18.16,18.18,1161
20170301|2016-12-16 08:00,16,18.18,18.19,18.11,18.11,1973
20170301|2016-12-16 08:30,16,18.11,18.2,18.06,18.08,3837
20170301|2016-12-16 09:00,16,18.09,18.1,17.98,18,4691
20170301|2016-12-16 09:30,16,18.01,18.14,17.96,18.1,2504
20170301|2016-12-16 10:00,16,18.1,18.21,18.07,18.1,2599
20170301|2016-12-16 10:30,16,18.1,18.26,18.07,18.16,1996
20170301|2016-12-16 11:00,16,18.17,18.17,18.08,18.11,1298
20170301|2016-12-16 11:30,16,18.1,18.29,18.05,18.28,4018
20170301|2016-12-19 02:30,19,18.21,18.44,18.16,18.37,1488
20170301|2016-12-19 03:00,19,18.38,18.4,18.27,18.39,435
20170301|2016-12-19 03:30,19,18.39,18.55,18.39,18.47,1643
20170301|2016-12-19 04:00,19,18.47,18.47,18.43,18.45,129
20170301|2016-12-19 04:30,19,18.45,18.46,18.4,18.41,82
20170301|2016-12-19 05:00,19,18.42,18.42,18.36,18.36,173
20170301|2016-12-19 05:30,19,18.37,18.37,18.32,18.34,297
20170301|2016-12-19 06:00,19,18.33,18.4,18.33,18.37,175
20170301|2016-12-19 06:30,19,18.38,18.42,18.37,18.38,325
20170301|2016-12-19 07:00,19,18.39,18.39,18.28,18.36,1617
20170301|2016-12-19 07:30,19,18.37,18.38,18.32,18.34,909
20170301|2016-12-19 08:00,19,18.34,18.36,18.32,18.34,860
20170301|2016-12-19 08:30,19,18.34,18.35,18.2,18.25,2211
20170301|2016-12-19 09:00,19,18.25,18.27,18.2,18.23,795
20170301|2016-12-19 09:30,19,18.23,18.26,18.13,18.19,1845
20170301|2016-12-19 10:00,19,18.19,18.26,18.16,18.24,1139
20170301|2016-12-19 10:30,19,18.24,18.27,18.16,18.16,662
20170301|2016-12-19 11:00,19,18.17,18.37,18.16,18.35,1283
20170301|2016-12-19 11:30,19,18.35,18.36,18.2,18.32,2797
20170301|2016-12-19 12:00,19,18.3,18.3,18.29,18.29,3
20170301|2016-12-20 02:30,20,18.37,18.37,18.2,18.22,897
20170301|2016-12-20 03:00,20,18.23,18.31,18.22,18.28,357
20170301|2016-12-20 03:30,20,18.29,18.31,18.26,18.3,193
20170301|2016-12-20 04:00,20,18.3,18.34,18.27,18.28,296
20170301|2016-12-20 04:30,20,18.29,18.3,18.26,18.27,139
20170301|2016-12-20 05:00,20,18.28,18.33,18.27,18.32,148
20170301|2016-12-20 05:30,20,18.32,18.34,18.26,18.28,165
20170301|2016-12-20 06:00,20,18.28,18.32,18.26,18.29,165
20170301|2016-12-20 06:30,20,18.27,18.31,18.26,18.27,162
20170301|2016-12-20 07:00,20,18.28,18.3,18.16,18.18,2114
20170301|2016-12-20 07:30,20,18.18,18.24,18.16,18.22,909
20170301|2016-12-20 08:00,20,18.22,18.22,18.18,18.18,745
20170301|2016-12-20 08:30,20,18.18,18.28,18.17,18.27,1284
20170301|2016-12-20 09:00,20,18.28,18.32,18.17,18.23,1198
20170301|2016-12-20 09:30,20,18.24,18.24,18.16,18.19,762
20170301|2016-12-20 10:00,20,18.2,18.21,18.14,18.15,1976
20170301|2016-12-20 10:30,20,18.15,18.2,18.1,18.16,2263
20170301|2016-12-20 11:00,20,18.17,18.29,18.13,18.28,1276
20170301|2016-12-20 11:30,20,18.28,18.31,18.23,18.26,4022
20170301|2016-12-20 12:00,20,18.27,18.27,18.27,18.27,1
20170301|2016-12-21 02:30,21,18.28,18.28,18.2,18.25,808
20170301|2016-12-21 03:00,21,18.24,18.24,18.2,18.21,276
20170301|2016-12-21 03:30,21,18.22,18.23,18.21,18.23,141
20170301|2016-12-21 04:00,21,18.22,18.23,18.21,18.22,26
20170301|2016-12-21 04:30,21,18.23,18.26,18.22,18.24,76
20170301|2016-12-21 05:00,21,18.24,18.25,18.22,18.24,186
20170301|2016-12-21 05:30,21,18.24,18.24,18.21,18.22,202
20170301|2016-12-21 06:00,21,18.23,18.23,18.19,18.21,283
20170301|2016-12-21 06:30,21,18.22,18.26,18.2,18.23,305
20170301|2016-12-21 07:00,21,18.22,18.23,18.12,18.23,2224
20170301|2016-12-21 07:30,21,18.24,18.45,18.22,18.39,3238
20170301|2016-12-21 08:00,21,18.4,18.44,18.39,18.41,1274
20170301|2016-12-21 08:30,21,18.42,18.43,18.28,18.29,1321
20170301|2016-12-21 09:00,21,18.29,18.33,18.23,18.31,1792
20170301|2016-12-21 09:30,21,18.31,18.34,18.25,18.26,753
20170301|2016-12-21 10:00,21,18.25,18.32,18.25,18.32,802
20170301|2016-12-21 10:30,21,18.32,18.33,18.17,18.18,2123
20170301|2016-12-21 11:00,21,18.18,18.21,18.17,18.18,1254
20170301|2016-12-21 11:30,21,18.17,18.25,18.14,18.15,3379
20170301|2016-12-22 02:30,22,18.24,18.24,18.18,18.2,474
20170301|2016-12-22 03:00,22,18.19,18.22,18.16,18.17,313
20170301|2016-12-22 03:30,22,18.16,18.18,18.14,18.18,441
20170301|2016-12-22 04:00,22,18.18,18.2,18.16,18.19,112
20170301|2016-12-22 04:30,22,18.18,18.19,18.16,18.18,164
20170301|2016-12-22 05:00,22,18.17,18.2,18.17,18.18,118
20170301|2016-12-22 05:30,22,18.18,18.18,18.13,18.15,345
20170301|2016-12-22 06:00,22,18.15,18.16,18.13,18.15,208
20170301|2016-12-22 06:30,22,18.16,18.19,18.15,18.18,301
20170301|2016-12-22 07:00,22,18.18,18.18,18.14,18.14,857
20170301|2016-12-22 07:30,22,18.15,18.2,18.14,18.16,818
20170301|2016-12-22 08:00,22,18.17,18.22,18.15,18.16,1232
20170301|2016-12-22 08:30,22,18.16,18.2,18.14,18.14,1068
20170301|2016-12-22 09:00,22,18.14,18.23,18.13,18.2,1300
20170301|2016-12-22 09:30,22,18.21,18.31,18.21,18.29,1131
20170301|2016-12-22 10:00,22,18.29,18.29,18.21,18.23,832
20170301|2016-12-22 10:30,22,18.23,18.25,18.19,18.23,651
20170301|2016-12-22 11:00,22,18.24,18.26,18.19,18.24,879
20170301|2016-12-22 11:30,22,18.24,18.26,18.13,18.14,3064
20170301|2016-12-22 12:00,22,18.14,18.14,18.14,18.14,1
20170301|2016-12-23 02:30,23,18.19,18.21,18.16,18.19,465
20170301|2016-12-23 03:00,23,18.2,18.21,18.19,18.2,211
20170301|2016-12-23 03:30,23,18.2,18.21,18.2,18.2,157
20170301|2016-12-23 04:00,23,18.21,18.21,18.18,18.21,73
20170301|2016-12-23 04:30,23,18.2,18.24,18.2,18.22,268
20170301|2016-12-23 05:00,23,18.23,18.26,18.21,18.26,188
20170301|2016-12-23 05:30,23,18.25,18.25,18.21,18.23,155
20170301|2016-12-23 06:00,23,18.22,18.23,18.2,18.22,271
20170301|2016-12-23 06:30,23,18.23,18.28,18.23,18.28,301
20170301|2016-12-23 07:00,23,18.28,18.29,18.2,18.25,1106
20170301|2016-12-23 07:30,23,18.25,18.25,18.19,18.2,912
20170301|2016-12-23 08:00,23,18.2,18.22,18.17,18.22,713
20170301|2016-12-23 08:30,23,18.22,18.22,18.17,18.2,709
20170301|2016-12-23 09:00,23,18.2,18.26,18.18,18.24,1081
20170301|2016-12-23 09:30,23,18.25,18.31,18.24,18.24,1838
20170301|2016-12-23 10:00,23,18.24,18.24,18.17,18.18,697
20170301|2016-12-23 10:30,23,18.18,18.23,18.16,18.17,791
20170301|2016-12-23 11:00,23,18.18,18.2,18.15,18.19,918
20170301|2016-12-23 11:30,23,18.19,18.23,18.14,18.18,3060
20170301|2016-12-27 07:00,27,18.15,18.29,18.15,18.2,1404
20170301|2016-12-27 07:30,27,18.2,18.23,18.15,18.23,486
20170301|2016-12-27 08:00,27,18.23,18.23,18.19,18.21,345
20170301|2016-12-27 08:30,27,18.22,18.23,18.16,18.2,616
20170301|2016-12-27 09:00,27,18.21,18.62,18.2,18.58,6180
20170301|2016-12-27 09:30,27,18.58,18.94,18.57,18.74,9093
20170301|2016-12-27 10:00,27,18.75,18.78,18.65,18.7,2128
20170301|2016-12-27 10:30,27,18.69,18.73,18.54,18.66,1728
20170301|2016-12-27 11:00,27,18.66,18.72,18.62,18.63,874
20170301|2016-12-27 11:30,27,18.62,18.63,18.45,18.46,3321
20170301|2016-12-28 02:30,28,18.65,18.8,18.6,18.71,1674
20170301|2016-12-28 03:00,28,18.72,18.79,18.71,18.75,814
20170301|2016-12-28 03:30,28,18.77,18.82,18.72,18.72,274
20170301|2016-12-28 04:00,28,18.73,18.79,18.73,18.75,173
20170301|2016-12-28 04:30,28,18.76,18.76,18.72,18.72,187
20170301|2016-12-28 05:00,28,18.72,18.73,18.67,18.69,267
20170301|2016-12-28 05:30,28,18.68,18.68,18.61,18.66,573
20170301|2016-12-28 06:00,28,18.65,18.74,18.65,18.72,316
20170301|2016-12-28 06:30,28,18.72,18.74,18.65,18.65,385
20170301|2016-12-28 07:00,28,18.66,18.69,18.57,18.69,1613
20170301|2016-12-28 07:30,28,18.68,18.7,18.58,18.67,836
20170301|2016-12-28 08:00,28,18.67,18.76,18.6,18.73,1587
20170301|2016-12-28 08:30,28,18.73,18.76,18.66,18.7,1310
20170301|2016-12-28 09:00,28,18.71,18.82,18.71,18.76,1769
20170301|2016-12-28 09:30,28,18.75,18.79,18.68,18.78,1186
20170301|2016-12-28 10:00,28,18.77,18.88,18.75,18.81,1898
20170301|2016-12-28 10:30,28,18.81,18.81,18.73,18.81,1094
20170301|2016-12-28 11:00,28,18.81,19.13,18.79,18.99,6054
20170301|2016-12-28 11:30,28,19,19.11,18.89,19.05,6172
20170301|2016-12-29 02:30,29,19.04,19.24,19.01,19.19,1584
20170301|2016-12-29 03:00,29,19.2,19.23,19.18,19.18,321
20170301|2016-12-29 03:30,29,19.19,19.3,19.18,19.3,993
20170301|2016-12-29 04:00,29,19.29,19.5,19.28,19.48,3570
20170301|2016-12-29 04:30,29,19.48,19.5,19.45,19.45,664
20170301|2016-12-29 05:00,29,19.45,19.48,19.37,19.4,592
20170301|2016-12-29 05:30,29,19.39,19.39,19.33,19.36,531
20170301|2016-12-29 06:00,29,19.36,19.38,19.34,19.34,271
20170301|2016-12-29 06:30,29,19.35,19.4,19.33,19.37,558
20170301|2016-12-29 07:00,29,19.37,19.46,19.31,19.44,2376
20170301|2016-12-29 07:30,29,19.44,19.56,19.4,19.54,2031
20170301|2016-12-29 08:00,29,19.54,19.57,19.45,19.51,1477
20170301|2016-12-29 08:30,29,19.51,19.69,19.45,19.66,3427
20170301|2016-12-29 09:00,29,19.65,19.67,19.6,19.65,2120
20170301|2016-12-29 09:30,29,19.64,19.68,19.61,19.66,1496
20170301|2016-12-29 10:00,29,19.66,19.72,19.63,19.67,2217
20170301|2016-12-29 10:30,29,19.66,19.7,19.53,19.65,2206
20170301|2016-12-29 11:00,29,19.66,19.66,19.5,19.5,1709
20170301|2016-12-29 11:30,29,19.51,19.55,19.41,19.49,2807
20170301|2016-12-30 02:30,30,19.58,19.65,19.49,19.59,1014
20170301|2016-12-30 03:00,30,19.6,19.6,19.57,19.58,329
20170301|2016-12-30 03:30,30,19.58,19.58,19.47,19.52,643
20170301|2016-12-30 04:00,30,19.52,19.53,19.48,19.49,620
20170301|2016-12-30 04:30,30,19.49,19.53,19.47,19.52,159
20170301|2016-12-30 05:00,30,19.53,19.53,19.5,19.51,102
20170301|2016-12-30 05:30,30,19.5,19.54,19.49,19.53,233
20170301|2016-12-30 06:00,30,19.53,19.63,19.53,19.57,691
20170301|2016-12-30 06:30,30,19.57,19.63,19.56,19.61,532
20170301|2016-12-30 07:00,30,19.61,19.69,19.6,19.65,1377
20170301|2016-12-30 07:30,30,19.65,19.66,19.52,19.62,1338
20170301|2016-12-30 08:00,30,19.63,19.68,19.6,19.62,756
20170301|2016-12-30 08:30,30,19.62,19.65,19.6,19.63,819
20170301|2016-12-30 09:00,30,19.63,19.66,19.6,19.64,1141
20170301|2016-12-30 09:30,30,19.64,19.64,19.57,19.58,957
20170301|2016-12-30 10:00,30,19.59,19.66,19.58,19.6,1685
20170301|2016-12-30 10:30,30,19.61,19.64,19.57,19.63,647
20170301|2016-12-30 11:00,30,19.63,19.68,19.62,19.66,1461
20170301|2016-12-30 11:30,30,19.67,19.67,19.4,19.63,5391
20170301|2017-01-03 02:30,3,19.63,19.82,19.58,19.81,3047
20170301|2017-01-03 03:00,3,19.81,19.99,19.81,19.98,3637
20170301|2017-01-03 03:30,3,19.98,19.99,19.83,19.85,1291
20170301|2017-01-03 04:00,3,19.85,19.85,19.74,19.75,700
20170301|2017-01-03 04:30,3,19.76,19.96,19.76,19.86,1363
20170301|2017-01-03 05:00,3,19.86,19.86,19.78,19.79,515
20170301|2017-01-03 05:30,3,19.79,19.83,19.69,19.73,1155
20170301|2017-01-03 06:00,3,19.73,19.75,19.69,19.75,571
20170301|2017-01-03 06:30,3,19.75,19.81,19.74,19.77,973
20170301|2017-01-03 07:00,3,19.78,20.19,19.77,20.19,10740
20170301|2017-01-03 07:30,3,20.19,20.28,20.11,20.19,5533
20170301|2017-01-03 08:00,3,20.2,20.3,20.19,20.27,3655
20170301|2017-01-03 08:30,3,20.27,20.28,20.13,20.19,3223
20170301|2017-01-03 09:00,3,20.19,20.25,20.15,20.25,2021
20170301|2017-01-03 09:30,3,20.24,20.34,20.23,20.29,3672
20170301|2017-01-03 10:00,3,20.28,20.36,20.28,20.35,2536
20170301|2017-01-03 10:30,3,20.35,20.4,20.28,20.31,2605
20170301|2017-01-03 11:00,3,20.31,20.38,20.29,20.37,1381
20170301|2017-01-03 11:30,3,20.38,20.55,20.28,20.53,9980
20170301|2017-01-03 12:00,3,20.54,20.54,20.54,20.54,1
20170301|2017-01-04 02:30,4,20.55,20.76,20.51,20.69,3988
20170301|2017-01-04 03:00,4,20.7,20.85,20.69,20.84,2559
20170301|2017-01-04 03:30,4,20.83,20.92,20.77,20.78,2383
20170301|2017-01-04 04:00,4,20.78,20.8,20.66,20.69,916
20170301|2017-01-04 04:30,4,20.7,20.7,20.46,20.58,2007
20170301|2017-01-04 05:00,4,20.59,20.61,20.51,20.59,614
20170301|2017-01-04 05:30,4,20.59,20.6,20.57,20.59,444
20170301|2017-01-04 06:00,4,20.6,20.71,20.6,20.71,1148
20170301|2017-01-04 06:30,4,20.71,20.75,20.68,20.75,1098
20170301|2017-01-04 07:00,4,20.74,20.78,20.68,20.69,2534
20170301|2017-01-04 07:30,4,20.69,20.72,20.57,20.59,2576
20170301|2017-01-04 08:00,4,20.6,20.61,20.41,20.54,3702
20170301|2017-01-04 08:30,4,20.55,20.75,20.54,20.69,3367
20170301|2017-01-04 09:00,4,20.7,20.72,20.62,20.62,1560
20170301|2017-01-04 09:30,4,20.62,20.68,20.56,20.63,1701
20170301|2017-01-04 10:00,4,20.64,20.83,20.64,20.82,2947
20170301|2017-01-04 10:30,4,20.82,20.85,20.77,20.82,2163
20170301|2017-01-04 11:00,4,20.83,20.9,20.82,20.87,2627
20170301|2017-01-04 11:30,4,20.87,20.94,20.81,20.94,5449
20170301|2017-01-04 12:00,4,20.94,20.94,20.94,20.94,3
20170301|2017-01-05 02:30,5,20.89,20.89,20.66,20.77,2280
20170301|2017-01-05 03:00,5,20.76,20.8,20.72,20.77,440
20170301|2017-01-05 03:30,5,20.77,20.8,20.71,20.72,568
20170301|2017-01-05 04:00,5,20.73,20.79,20.72,20.73,433
20170301|2017-01-05 04:30,5,20.72,20.75,20.71,20.75,358
20170301|2017-01-05 05:00,5,20.74,20.94,20.73,20.86,2041
20170301|2017-01-05 05:30,5,20.86,20.89,20.83,20.89,249
20170301|2017-01-05 06:00,5,20.9,20.9,20.77,20.84,698
20170301|2017-01-05 06:30,5,20.84,20.88,20.82,20.86,475
20170301|2017-01-05 07:00,5,20.86,21.18,20.83,21.15,10518
20170301|2017-01-05 07:30,5,21.16,21.18,20.86,20.89,3592
20170301|2017-01-05 08:00,5,20.9,21.03,20.88,20.96,1628
20170301|2017-01-05 08:30,5,20.96,21.02,20.88,20.96,2858
20170301|2017-01-05 09:00,5,20.95,21.05,20.87,20.93,3100
20170301|2017-01-05 09:30,5,20.94,20.99,20.89,20.95,1332
20170301|2017-01-05 10:00,5,20.95,20.96,20.78,20.9,2439
20170301|2017-01-05 10:30,5,20.9,20.96,20.72,20.73,3033
20170301|2017-01-05 11:00,5,20.73,20.82,20.66,20.76,3991
20170301|2017-01-05 11:30,5,20.75,20.86,20.68,20.68,5700
20170301|2017-01-06 02:30,6,20.66,20.67,20.3,20.42,4349
20170301|2017-01-06 03:00,6,20.42,20.45,20.36,20.38,918
20170301|2017-01-06 03:30,6,20.38,20.42,20.37,20.42,376
20170301|2017-01-06 04:00,6,20.42,20.47,20.4,20.47,456
20170301|2017-01-06 04:30,6,20.46,20.5,20.43,20.45,421
20170301|2017-01-06 05:00,6,20.44,20.49,20.4,20.42,386
20170301|2017-01-06 05:30,6,20.43,20.49,20.41,20.48,318
20170301|2017-01-06 06:00,6,20.47,20.49,20.43,20.44,168
20170301|2017-01-06 06:30,6,20.44,20.48,20.42,20.44,441
20170301|2017-01-06 07:00,6,20.44,20.61,20.44,20.57,2839
20170301|2017-01-06 07:30,6,20.57,20.65,20.5,20.53,2404
20170301|2017-01-06 08:00,6,20.54,20.66,20.54,20.59,1463
20170301|2017-01-06 08:30,6,20.59,20.68,20.56,20.63,1922
20170301|2017-01-06 09:00,6,20.63,20.66,20.61,20.62,1398
20170301|2017-01-06 09:30,6,20.62,20.7,20.6,20.61,2420
20170301|2017-01-06 10:00,6,20.62,20.7,20.62,20.7,1893
20170301|2017-01-06 10:30,6,20.7,20.77,20.67,20.74,2972
20170301|2017-01-06 11:00,6,20.74,20.75,20.67,20.74,992
20170301|2017-01-06 11:30,6,20.73,20.84,20.66,20.8,7882
20170301|2017-01-09 02:30,9,20.74,20.75,20.6,20.6,1648
20170301|2017-01-09 03:00,9,20.61,20.66,20.57,20.62,560
20170301|2017-01-09 03:30,9,20.62,20.65,20.57,20.63,354
20170301|2017-01-09 04:00,9,20.63,20.64,20.6,20.61,332
20170301|2017-01-09 04:30,9,20.62,20.67,20.62,20.63,457
20170301|2017-01-09 05:00,9,20.62,20.63,20.58,20.59,400
20170301|2017-01-09 05:30,9,20.6,20.64,20.57,20.64,239
20170301|2017-01-09 06:00,9,20.64,20.64,20.52,20.57,651
20170301|2017-01-09 06:30,9,20.56,20.62,20.55,20.58,709
20170301|2017-01-09 07:00,9,20.58,20.61,20.49,20.55,2430
20170301|2017-01-09 07:30,9,20.55,20.62,20.54,20.62,979
20170301|2017-01-09 08:00,9,20.62,20.75,20.61,20.71,2088
20170301|2017-01-09 08:30,9,20.72,20.75,20.64,20.65,2077
20170301|2017-01-09 09:00,9,20.65,20.75,20.59,20.62,1444
20170301|2017-01-09 09:30,9,20.62,20.7,20.44,20.53,3155
20170301|2017-01-09 10:00,9,20.53,20.59,20.47,20.48,1686
20170301|2017-01-09 10:30,9,20.49,20.56,20.43,20.46,1550
20170301|2017-01-09 11:00,9,20.46,20.46,20.36,20.43,2062
20170301|2017-01-09 11:30,9,20.43,20.58,20.36,20.47,8457
20170301|2017-01-10 02:30,10,20.5,20.56,20.32,20.56,1820
20170301|2017-01-10 03:00,10,20.56,20.56,20.44,20.47,397
20170301|2017-01-10 03:30,10,20.47,20.51,20.45,20.51,133
20170301|2017-01-10 04:00,10,20.5,20.5,20.46,20.49,140
20170301|2017-01-10 04:30,10,20.49,20.51,20.46,20.46,82
20170301|2017-01-10 05:00,10,20.47,20.47,20.45,20.46,425
20170301|2017-01-10 05:30,10,20.47,20.47,20.39,20.4,702
20170301|2017-01-10 06:00,10,20.39,20.41,20.37,20.4,459
20170301|2017-01-10 06:30,10,20.4,20.41,20.15,20.27,2988
20170301|2017-01-10 07:00,10,20.27,20.35,20.23,20.24,1772
20170301|2017-01-10 07:30,10,20.25,20.34,20.2,20.23,1924
20170301|2017-01-10 08:00,10,20.24,20.3,20.22,20.3,1843
20170301|2017-01-10 08:30,10,20.29,20.32,20.26,20.31,1708
20170301|2017-01-10 09:00,10,20.31,20.49,20.25,20.44,3770
20170301|2017-01-10 09:30,10,20.44,20.46,20.36,20.36,1525
20170301|2017-01-10 10:00,10,20.37,20.52,20.36,20.43,1717
20170301|2017-01-10 10:30,10,20.44,20.48,20.41,20.45,939
20170301|2017-01-10 11:00,10,20.46,20.48,20.38,20.4,1048
20170301|2017-01-10 11:30,10,20.4,20.56,20.4,20.48,6830
20170301|2017-01-11 02:30,11,20.55,20.75,20.55,20.74,3185
20170301|2017-01-11 03:00,11,20.74,20.75,20.65,20.67,1294
20170301|2017-01-11 03:30,11,20.67,20.7,20.61,20.63,524
20170301|2017-01-11 04:00,11,20.63,20.66,20.59,20.63,523
20170301|2017-01-11 04:30,11,20.64,20.67,20.62,20.62,319
20170301|2017-01-11 05:00,11,20.61,20.66,20.61,20.62,297
20170301|2017-01-11 05:30,11,20.61,20.63,20.57,20.59,257
20170301|2017-01-11 06:00,11,20.6,20.69,20.58,20.68,640
20170301|2017-01-11 06:30,11,20.68,20.74,20.62,20.68,1774
20170301|2017-01-11 07:00,11,20.69,20.81,20.68,20.68,3456
20170301|2017-01-11 07:30,11,20.68,20.72,20.6,20.68,2590
20170301|2017-01-11 08:00,11,20.68,20.89,20.66,20.85,5055
20170301|2017-01-11 08:30,11,20.86,20.86,20.7,20.74,1992
20170301|2017-01-11 09:00,11,20.74,20.77,20.65,20.66,2211
20170301|2017-01-11 09:30,11,20.66,20.68,20.58,20.6,2754
20170301|2017-01-11 10:00,11,20.6,20.6,20.48,20.58,3627
20170301|2017-01-11 10:30,11,20.58,20.61,20.55,20.56,1227
20170301|2017-01-11 11:00,11,20.57,20.63,20.49,20.57,1737
20170301|2017-01-11 11:30,11,20.56,20.68,20.51,20.53,5383
20170301|2017-01-11 12:00,11,20.53,20.53,20.53,20.53,1
20170301|2017-01-12 02:30,12,20.6,20.71,20.6,20.7,997
20170301|2017-01-12 03:00,12,20.69,20.76,20.67,20.73,722
20170301|2017-01-12 03:30,12,20.73,20.74,20.59,20.63,889
20170301|2017-01-12 04:00,12,20.62,20.69,20.62,20.67,634
20170301|2017-01-12 04:30,12,20.67,20.69,20.58,20.63,367
20170301|2017-01-12 05:00,12,20.63,20.75,20.59,20.65,855
20170301|2017-01-12 05:30,12,20.66,20.73,20.66,20.68,322
20170301|2017-01-12 06:00,12,20.68,20.78,20.66,20.71,602
20170301|2017-01-12 06:30,12,20.71,20.73,20.67,20.73,467
20170301|2017-01-12 07:00,12,20.72,20.78,20.66,20.71,1773
20170301|2017-01-12 07:30,12,20.7,20.72,20.6,20.62,1037
20170301|2017-01-12 08:00,12,20.61,20.69,20.6,20.65,1243
20170301|2017-01-12 08:30,12,20.65,20.75,20.65,20.74,1547
20170301|2017-01-12 09:00,12,20.74,20.77,20.69,20.72,1460
20170301|2017-01-12 09:30,12,20.72,20.75,20.69,20.7,867
20170301|2017-01-12 10:00,12,20.71,20.71,20.65,20.67,868
20170301|2017-01-12 10:30,12,20.67,20.82,20.66,20.74,3271
20170301|2017-01-12 11:00,12,20.74,20.8,20.71,20.77,1491
20170301|2017-01-12 11:30,12,20.77,20.88,20.7,20.71,6014
20170301|2017-01-13 02:30,13,20.85,20.93,20.75,20.86,2296
20170301|2017-01-13 03:00,13,20.87,20.9,20.83,20.87,201
20170301|2017-01-13 03:30,13,20.87,20.89,20.85,20.86,163
20170301|2017-01-13 04:00,13,20.88,20.88,20.85,20.85,152
20170301|2017-01-13 04:30,13,20.86,20.86,20.72,20.72,510
20170301|2017-01-13 05:00,13,20.73,20.78,20.71,20.72,476
20170301|2017-01-13 05:30,13,20.72,20.79,20.7,20.77,939
20170301|2017-01-13 06:00,13,20.76,20.76,20.7,20.73,338
20170301|2017-01-13 06:30,13,20.7,20.77,20.68,20.77,536
20170301|2017-01-13 07:00,13,20.77,20.78,20.67,20.72,1320
20170301|2017-01-13 07:30,13,20.72,20.73,20.6,20.64,1954
20170301|2017-01-13 08:00,13,20.64,20.69,20.58,20.66,1681
20170301|2017-01-13 08:30,13,20.66,20.77,20.65,20.74,1375
20170301|2017-01-13 09:00,13,20.74,20.87,20.73,20.8,2412
20170301|2017-01-13 09:30,13,20.79,20.81,20.72,20.73,1203
20170301|2017-01-13 10:00,13,20.74,20.77,20.65,20.66,1303
20170301|2017-01-13 10:30,13,20.65,20.67,20.61,20.67,1348
20170301|2017-01-13 11:00,13,20.67,20.68,20.53,20.62,2693
20170301|2017-01-13 11:30,13,20.63,20.66,20.48,20.53,6405
20170301|2017-01-17 02:30,17,20.57,20.63,20.52,20.58,1932
20170301|2017-01-17 03:00,17,20.58,20.62,20.57,20.58,638
20170301|2017-01-17 03:30,17,20.58,20.61,20.57,20.58,192
20170301|2017-01-17 04:00,17,20.57,20.57,20.52,20.54,574
20170301|2017-01-17 04:30,17,20.54,20.57,20.52,20.56,178
20170301|2017-01-17 05:00,17,20.57,20.64,20.55,20.64,640
20170301|2017-01-17 05:30,17,20.64,20.68,20.6,20.63,628
20170301|2017-01-17 06:00,17,20.63,20.64,20.6,20.61,296
20170301|2017-01-17 06:30,17,20.62,20.64,20.59,20.61,331
20170301|2017-01-17 07:00,17,20.6,20.69,20.59,20.65,1586
20170301|2017-01-17 07:30,17,20.66,20.67,20.59,20.63,878
20170301|2017-01-17 08:00,17,20.63,20.66,20.6,20.63,892
20170301|2017-01-17 08:30,17,20.63,20.78,20.63,20.74,3212
20170301|2017-01-17 09:00,17,20.75,20.83,20.72,20.75,2789
20170301|2017-01-17 09:30,17,20.75,20.79,20.72,20.77,1001
20170301|2017-01-17 10:00,17,20.77,20.77,20.62,20.63,1878
20170301|2017-01-17 10:30,17,20.62,20.69,20.61,20.66,1372
20170301|2017-01-17 11:00,17,20.67,20.71,20.65,20.66,856
20170301|2017-01-17 11:30,17,20.66,20.77,20.66,20.67,3367
20170301|2017-01-18 02:30,18,20.75,20.78,20.67,20.71,1017
20170301|2017-01-18 03:00,18,20.72,20.76,20.71,20.74,509
20170301|2017-01-18 03:30,18,20.73,20.75,20.71,20.74,229
20170301|2017-01-18 04:00,18,20.75,20.75,20.68,20.7,486
20170301|2017-01-18 04:30,18,20.7,20.75,20.68,20.69,272
20170301|2017-01-18 05:00,18,20.7,20.74,20.7,20.7,322
20170301|2017-01-18 05:30,18,20.71,20.72,20.7,20.71,115
20170301|2017-01-18 06:00,18,20.71,20.73,20.7,20.71,318
20170301|2017-01-18 06:30,18,20.7,20.75,20.7,20.73,159
20170301|2017-01-18 07:00,18,20.73,20.79,20.7,20.76,1815
20170301|2017-01-18 07:30,18,20.78,20.81,20.66,20.75,2549
20170301|2017-01-18 08:00,18,20.75,20.77,20.7,20.7,865
20170301|2017-01-18 08:30,18,20.71,20.75,20.69,20.7,1450
20170301|2017-01-18 09:00,18,20.7,20.71,20.55,20.59,3323
20170301|2017-01-18 09:30,18,20.59,20.68,20.57,20.68,1358
20170301|2017-01-18 10:00,18,20.68,20.69,20.65,20.67,717
20170301|2017-01-18 10:30,18,20.68,20.8,20.65,20.78,2486
20170301|2017-01-18 11:00,18,20.78,20.9,20.73,20.84,4090
20170301|2017-01-18 11:30,18,20.85,21,20.84,20.95,8391
20170301|2017-01-19 02:30,19,21,21.32,21,21.26,10768
20170301|2017-01-19 03:00,19,21.26,21.26,21.22,21.25,1629
20170301|2017-01-19 03:30,19,21.25,21.38,21.24,21.24,2538
20170301|2017-01-19 04:00,19,21.24,21.26,21.15,21.25,1016
20170301|2017-01-19 04:30,19,21.25,21.32,21.21,21.21,1215
20170301|2017-01-19 05:00,19,21.22,21.25,21.15,21.22,833
20170301|2017-01-19 05:30,19,21.21,21.28,21.17,21.26,612
20170301|2017-01-19 06:00,19,21.26,21.29,21.19,21.23,633
20170301|2017-01-19 06:30,19,21.22,21.32,21.2,21.3,893
20170301|2017-01-19 07:00,19,21.29,21.33,21.25,21.25,1788
20170301|2017-01-19 07:30,19,21.25,21.33,21.19,21.28,1786
20170301|2017-01-19 08:00,19,21.28,21.3,21.2,21.28,1314
20170301|2017-01-19 08:30,19,21.27,21.35,21.27,21.31,2189
20170301|2017-01-19 09:00,19,21.32,21.32,21.25,21.29,2329
20170301|2017-01-19 09:30,19,21.29,21.3,21.21,21.27,2499
20170301|2017-01-19 10:00,19,21.26,21.29,21.22,21.26,1734
20170301|2017-01-19 10:30,19,21.26,21.3,21.19,21.2,3221
20170301|2017-01-19 11:00,19,21.21,21.24,20.85,20.9,6507
20170301|2017-01-19 11:30,19,20.89,20.99,20.05,20.1,34032
20170301|2017-01-20 02:30,20,20.1,20.25,20.06,20.22,5438
20170301|2017-01-20 03:00,20,20.22,20.36,20.21,20.33,1526
20170301|2017-01-20 03:30,20,20.33,20.54,20.33,20.38,2274
20170301|2017-01-20 04:00,20,20.39,20.49,20.35,20.47,711
20170301|2017-01-20 04:30,20,20.46,20.48,20.35,20.37,871
20170301|2017-01-20 05:00,20,20.37,20.46,20.37,20.38,519
20170301|2017-01-20 05:30,20,20.38,20.4,20.36,20.38,252
20170301|2017-01-20 06:00,20,20.39,20.42,20.36,20.4,267
20170301|2017-01-20 06:30,20,20.41,20.41,20.32,20.33,654
20170301|2017-01-20 07:00,20,20.34,20.37,20.23,20.3,3076
20170301|2017-01-20 07:30,20,20.3,20.36,20.24,20.3,1903
20170301|2017-01-20 08:00,20,20.31,20.41,20.3,20.35,1613
20170301|2017-01-20 08:30,20,20.35,20.37,20.3,20.31,1797
20170301|2017-01-20 09:00,20,20.31,20.34,20.25,20.27,1549
20170301|2017-01-20 09:30,20,20.27,20.29,20.21,20.22,1527
20170301|2017-01-20 10:00,20,20.22,20.22,20.05,20.1,6445
20170301|2017-01-20 10:30,20,20.1,20.11,20.05,20.09,1481
20170301|2017-01-20 11:00,20,20.1,20.11,20.06,20.1,1487
20170301|2017-01-20 11:30,20,20.11,20.25,20.05,20.24,5518
20170301|2017-01-23 02:30,23,20.35,20.44,20.27,20.35,2303
20170301|2017-01-23 03:00,23,20.36,20.36,20.25,20.29,840
20170301|2017-01-23 03:30,23,20.29,20.32,20.26,20.27,186
20170301|2017-01-23 04:00,23,20.27,20.34,20.26,20.28,364
20170301|2017-01-23 04:30,23,20.29,20.34,20.29,20.33,174
20170301|2017-01-23 05:00,23,20.34,20.54,20.33,20.48,2361
20170301|2017-01-23 05:30,23,20.48,20.51,20.4,20.45,571
20170301|2017-01-23 06:00,23,20.45,20.47,20.35,20.4,534
20170301|2017-01-23 06:30,23,20.4,20.43,20.34,20.34,425
20170301|2017-01-23 07:00,23,20.34,20.41,20.24,20.39,2405
20170301|2017-01-23 07:30,23,20.39,20.49,20.37,20.47,1408
20170301|2017-01-23 08:00,23,20.47,20.48,20.4,20.45,1124
20170301|2017-01-23 08:30,23,20.45,20.49,20.41,20.48,1356
20170301|2017-01-23 09:00,23,20.49,20.5,20.37,20.43,1671
20170301|2017-01-23 09:30,23,20.43,20.46,20.38,20.46,1017
20170301|2017-01-23 10:00,23,20.46,20.46,20.36,20.37,911
20170301|2017-01-23 10:30,23,20.37,20.65,20.33,20.58,4370
20170301|2017-01-23 11:00,23,20.59,20.72,20.58,20.7,3619
20170301|2017-01-23 11:30,23,20.7,20.71,20.48,20.67,6852
20170301|2017-01-24 02:30,24,20.64,20.8,20.64,20.73,1421
20170301|2017-01-24 03:00,24,20.74,20.78,20.73,20.76,373
20170301|2017-01-24 03:30,24,20.77,20.77,20.75,20.76,181
20170301|2017-01-24 04:00,24,20.77,20.79,20.76,20.79,142
20170301|2017-01-24 04:30,24,20.79,20.97,20.79,20.97,4202
20170301|2017-01-24 05:00,24,20.98,20.99,20.88,20.89,703
20170301|2017-01-24 05:30,24,20.88,20.9,20.82,20.85,588
20170301|2017-01-24 06:00,24,20.84,20.93,20.83,20.93,761
20170301|2017-01-24 06:30,24,20.92,20.94,20.88,20.88,680
20170301|2017-01-24 07:00,24,20.88,20.97,20.86,20.91,1630
20170301|2017-01-24 07:30,24,20.92,20.93,20.64,20.75,3563
20170301|2017-01-24 08:00,24,20.74,20.79,20.64,20.7,2981
20170301|2017-01-24 08:30,24,20.7,20.85,20.7,20.78,1393
20170301|2017-01-24 09:00,24,20.78,20.85,20.7,20.75,1326
20170301|2017-01-24 09:30,24,20.74,20.75,20.58,20.65,1958
20170301|2017-01-24 10:00,24,20.66,20.69,20.61,20.64,1621
20170301|2017-01-24 10:30,24,20.63,20.66,20.59,20.66,1014
20170301|2017-01-24 11:00,24,20.66,20.66,20.56,20.59,1301
20170301|2017-01-24 11:30,24,20.6,20.63,20.54,20.55,3499
20170301|2017-01-25 02:30,25,20.53,20.65,20.43,20.62,3292
20170301|2017-01-25 03:00,25,20.61,20.7,20.6,20.68,584
20170301|2017-01-25 03:30,25,20.68,20.69,20.64,20.66,282
20170301|2017-01-25 04:00,25,20.66,20.66,20.5,20.56,604
20170301|2017-01-25 04:30,25,20.57,20.63,20.54,20.63,372
20170301|2017-01-25 05:00,25,20.64,20.65,20.59,20.65,257
20170301|2017-01-25 05:30,25,20.65,20.67,20.63,20.67,335
20170301|2017-01-25 06:00,25,20.66,20.71,20.65,20.69,501
20170301|2017-01-25 06:30,25,20.69,20.7,20.64,20.65,337
20170301|2017-01-25 07:00,25,20.65,20.74,20.63,20.68,1834
20170301|2017-01-25 07:30,25,20.68,20.72,20.66,20.7,543
20170301|2017-01-25 08:00,25,20.7,20.71,20.59,20.63,1118
20170301|2017-01-25 08:30,25,20.65,20.69,20.62,20.64,1466
20170301|2017-01-25 09:00,25,20.63,20.68,20.57,20.57,1656
20170301|2017-01-25 09:30,25,20.57,20.63,20.52,20.62,2088
20170301|2017-01-25 10:00,25,20.63,20.7,20.56,20.66,1933
20170301|2017-01-25 10:30,25,20.67,20.7,20.56,20.59,1578
20170301|2017-01-25 11:00,25,20.59,20.61,20.51,20.54,1846
20170301|2017-01-25 11:30,25,20.54,20.55,20.26,20.39,10205
20170301|2017-01-26 02:30,26,20.4,20.45,20.32,20.41,1509
20170301|2017-01-26 03:00,26,20.42,20.46,20.4,20.42,238
20170301|2017-01-26 03:30,26,20.43,20.5,20.4,20.46,735
20170301|2017-01-26 04:00,26,20.47,20.48,20.41,20.45,258
20170301|2017-01-26 04:30,26,20.45,20.53,20.43,20.5,535
20170301|2017-01-26 05:00,26,20.5,20.5,20.43,20.45,275
20170301|2017-01-26 05:30,26,20.45,20.49,20.44,20.46,182
20170301|2017-01-26 06:00,26,20.46,20.5,20.43,20.49,305
20170301|2017-01-26 06:30,26,20.48,20.49,20.38,20.4,293
20170301|2017-01-26 07:00,26,20.4,20.4,20.32,20.36,1224
20170301|2017-01-26 07:30,26,20.37,20.44,20.36,20.38,975
20170301|2017-01-26 08:00,26,20.38,20.39,20.26,20.29,1886
20170301|2017-01-26 08:30,26,20.29,20.35,20.27,20.3,1022
20170301|2017-01-26 09:00,26,20.3,20.34,20.27,20.32,1475
20170301|2017-01-26 09:30,26,20.31,20.41,20.29,20.4,1330
20170301|2017-01-26 10:00,26,20.41,20.65,20.41,20.55,4598
20170301|2017-01-26 10:30,26,20.54,20.61,20.53,20.6,931
20170301|2017-01-26 11:00,26,20.59,20.63,20.47,20.5,1575
20170301|2017-01-26 11:30,26,20.5,20.5,20.3,20.35,3723
20170301|2017-01-27 02:30,27,20.38,20.42,20.37,20.39,884
20170301|2017-01-27 03:00,27,20.39,20.41,20.38,20.4,178
20170301|2017-01-27 03:30,27,20.39,20.48,20.39,20.43,232
20170301|2017-01-27 04:00,27,20.43,20.45,20.41,20.45,284
20170301|2017-01-27 04:30,27,20.44,20.5,20.44,20.5,430
20170301|2017-01-27 05:00,27,20.5,20.52,20.47,20.47,303
20170301|2017-01-27 05:30,27,20.48,20.5,20.47,20.48,189
20170301|2017-01-27 06:00,27,20.49,20.5,20.43,20.44,246
20170301|2017-01-27 06:30,27,20.44,20.47,20.42,20.45,460
20170301|2017-01-27 07:00,27,20.45,20.46,20.35,20.41,1259
20170301|2017-01-27 07:30,27,20.4,20.45,20.36,20.37,1063
20170301|2017-01-27 08:00,27,20.38,20.39,20.3,20.32,1585
20170301|2017-01-27 08:30,27,20.32,20.53,20.3,20.45,2498
20170301|2017-01-27 09:00,27,20.46,20.49,20.41,20.46,825
20170301|2017-01-27 09:30,27,20.46,20.5,20.44,20.47,741
20170301|2017-01-27 10:00,27,20.47,20.49,20.41,20.45,807
20170301|2017-01-27 10:30,27,20.45,20.5,20.41,20.45,1158
20170301|2017-01-27 11:00,27,20.45,20.47,20.39,20.43,725
20170301|2017-01-27 11:30,27,20.42,20.42,20.32,20.33,3861
20170301|2017-01-30 02:30,30,20.41,20.41,20.33,20.34,704
20170301|2017-01-30 03:00,30,20.33,20.34,20.28,20.28,1396
20170301|2017-01-30 03:30,30,20.28,20.31,20.27,20.31,269
20170301|2017-01-30 04:00,30,20.31,20.32,20.29,20.31,124
20170301|2017-01-30 04:30,30,20.31,20.33,20.28,20.3,360
20170301|2017-01-30 05:00,30,20.3,20.34,20.3,20.34,114
20170301|2017-01-30 05:30,30,20.34,20.35,20.3,20.3,91
20170301|2017-01-30 06:00,30,20.3,20.32,20.24,20.25,907
20170301|2017-01-30 06:30,30,20.26,20.28,20.24,20.25,581
20170301|2017-01-30 07:00,30,20.25,20.25,20.14,20.17,3162
20170301|2017-01-30 07:30,30,20.17,20.23,20.14,20.18,1210
20170301|2017-01-30 08:00,30,20.19,20.25,20.18,20.2,816
20170301|2017-01-30 08:30,30,20.2,20.23,20.13,20.16,1965
20170301|2017-01-30 09:00,30,20.17,20.31,20.15,20.23,1571
20170301|2017-01-30 09:30,30,20.23,20.47,20.2,20.38,3988
20170301|2017-01-30 10:00,30,20.38,20.46,20.37,20.46,1479
20170301|2017-01-30 10:30,30,20.45,20.46,20.3,20.31,1294
20170301|2017-01-30 11:00,30,20.32,20.44,20.31,20.4,1136
20170301|2017-01-30 11:30,30,20.4,20.41,20.27,20.35,5329
20170301|2017-01-31 02:30,31,20.37,20.38,20.29,20.3,988
20170301|2017-01-31 03:00,31,20.31,20.35,20.29,20.3,139
20170301|2017-01-31 03:30,31,20.3,20.34,20.29,20.29,292
20170301|2017-01-31 04:00,31,20.3,20.31,20.26,20.26,288
20170301|2017-01-31 04:30,31,20.26,20.32,20.26,20.32,274
20170301|2017-01-31 05:00,31,20.32,20.35,20.29,20.33,426
20170301|2017-01-31 05:30,31,20.32,20.38,20.32,20.38,399
20170301|2017-01-31 06:00,31,20.37,20.39,20.32,20.36,290
20170301|2017-01-31 06:30,31,20.35,20.39,20.35,20.39,271
20170301|2017-01-31 07:00,31,20.38,20.46,20.32,20.38,2587
20170301|2017-01-31 07:30,31,20.38,20.41,20.34,20.36,1069
20170301|2017-01-31 08:00,31,20.35,20.37,20.32,20.35,861
20170301|2017-01-31 08:30,31,20.35,20.39,20.32,20.36,967
20170301|2017-01-31 09:00,31,20.35,20.37,20.32,20.35,682
20170301|2017-01-31 09:30,31,20.35,20.35,20.28,20.31,1428
20170301|2017-01-31 10:00,31,20.3,20.33,20.25,20.32,1377
20170301|2017-01-31 10:30,31,20.32,20.34,20.29,20.33,479
20170301|2017-01-31 11:00,31,20.33,20.42,20.29,20.38,2321
20170301|2017-01-31 11:30,31,20.38,20.53,20.37,20.49,7337
20170301|2017-02-01 02:30,1,20.5,20.55,20.45,20.52,2157
20170301|2017-02-01 03:00,1,20.52,20.55,20.5,20.53,521
20170301|2017-02-01 03:30,1,20.52,20.59,20.52,20.57,1306
20170301|2017-02-01 04:00,1,20.57,20.65,20.57,20.63,1857
20170301|2017-02-01 04:30,1,20.62,20.65,20.59,20.62,305
20170301|2017-02-01 05:00,1,20.62,20.63,20.56,20.62,489
20170301|2017-02-01 05:30,1,20.63,20.64,20.58,20.59,617
20170301|2017-02-01 06:00,1,20.59,20.61,20.55,20.57,412
20170301|2017-02-01 06:30,1,20.57,20.59,20.56,20.57,544
20170301|2017-02-01 07:00,1,20.58,20.68,20.54,20.68,3084
20170301|2017-02-01 07:30,1,20.68,20.7,20.61,20.67,3244
20170301|2017-02-01 08:00,1,20.67,20.68,20.6,20.64,1494
20170301|2017-02-01 08:30,1,20.63,20.67,20.6,20.65,1424
20170301|2017-02-01 09:00,1,20.66,20.68,20.62,20.66,1400
20170301|2017-02-01 09:30,1,20.65,20.69,20.61,20.63,1620
20170301|2017-02-01 10:00,1,20.63,20.87,20.61,20.82,9561
20170301|2017-02-01 10:30,1,20.82,20.88,20.78,20.83,3596
20170301|2017-02-01 11:00,1,20.83,20.84,20.72,20.74,2156
20170301|2017-02-01 11:30,1,20.74,20.86,20.74,20.8,6763
20170301|2017-02-02 02:30,2,20.87,20.97,20.79,20.95,3373
20170301|2017-02-02 03:00,2,20.96,21.03,20.94,20.98,2384
20170301|2017-02-02 03:30,2,20.98,21.01,20.95,20.97,784
20170301|2017-02-02 04:00,2,20.97,20.98,20.93,20.97,773
20170301|2017-02-02 04:30,2,20.96,21.07,20.95,21.02,1383
20170301|2017-02-02 05:00,2,21.03,21.17,20.97,21.17,3119
20170301|2017-02-02 05:30,2,21.17,21.17,21.07,21.13,1424
20170301|2017-02-02 06:00,2,21.13,21.13,21.07,21.1,591
20170301|2017-02-02 06:30,2,21.11,21.11,21.05,21.11,1036
20170301|2017-02-02 07:00,2,21.11,21.16,21.08,21.12,2478
20170301|2017-02-02 07:30,2,21.11,21.18,21.08,21.14,1998
20170301|2017-02-02 08:00,2,21.14,21.16,21.12,21.15,1529
20170301|2017-02-02 08:30,2,21.15,21.2,20.98,21.01,5949
20170301|2017-02-02 09:00,2,21,21.07,20.82,20.83,5373
20170301|2017-02-02 09:30,2,20.83,20.88,20.35,20.62,17301
20170301|2017-02-02 10:00,2,20.62,20.65,20.54,20.62,3145
20170301|2017-02-02 10:30,2,20.62,20.75,20.59,20.64,2728
20170301|2017-02-02 11:00,2,20.65,20.69,20.59,20.6,1056
20170301|2017-02-02 11:30,2,20.6,20.64,20.43,20.47,7258
20170301|2017-02-03 02:30,3,20.44,20.54,20.38,20.52,2283
20170301|2017-02-03 03:00,3,20.51,20.52,20.45,20.5,350
20170301|2017-02-03 03:30,3,20.5,20.52,20.47,20.52,300
20170301|2017-02-03 04:00,3,20.51,20.57,20.5,20.56,456
20170301|2017-02-03 04:30,3,20.56,20.61,20.53,20.59,426
20170301|2017-02-03 05:00,3,20.58,20.6,20.55,20.6,222
20170301|2017-02-03 05:30,3,20.6,20.61,20.57,20.6,390
20170301|2017-02-03 06:00,3,20.59,20.6,20.58,20.58,113
20170301|2017-02-03 06:30,3,20.57,20.59,20.56,20.57,187
20170301|2017-02-03 07:00,3,20.58,20.66,20.57,20.64,1530
20170301|2017-02-03 07:30,3,20.63,20.7,20.54,20.64,2563
20170301|2017-02-03 08:00,3,20.64,20.65,20.6,20.62,761
20170301|2017-02-03 08:30,3,20.63,20.67,20.41,20.46,2844
20170301|2017-02-03 09:00,3,20.45,21.01,20.45,20.97,11156
20170301|2017-02-03 09:30,3,20.97,21.07,20.92,21.03,4604
20170301|2017-02-03 10:00,3,21.04,21.05,20.94,20.97,3341
20170301|2017-02-03 10:30,3,20.98,21.05,20.94,21.03,2475
20170301|2017-02-03 11:00,3,21.03,21.07,20.93,20.94,1393
20170301|2017-02-03 11:30,3,20.94,21.4,20.91,21.34,14375
20170301|2017-02-03 12:00,3,21.34,21.34,21.34,21.34,6
20170301|2017-02-06 02:30,6,21.28,21.49,21.23,21.46,4670
20170301|2017-02-06 03:00,6,21.47,21.49,21.36,21.42,683
20170301|2017-02-06 03:30,6,21.41,21.42,21.33,21.39,672
20170301|2017-02-06 04:00,6,21.38,21.41,21.33,21.35,515
20170301|2017-02-06 04:30,6,21.36,21.37,21.34,21.36,177
20170301|2017-02-06 05:00,6,21.35,21.38,21.32,21.36,786
20170301|2017-02-06 05:30,6,21.36,21.39,21.35,21.36,388
20170301|2017-02-06 06:00,6,21.37,21.42,21.36,21.39,492
20170301|2017-02-06 06:30,6,21.38,21.41,21.36,21.38,517
20170301|2017-02-06 07:00,6,21.37,21.46,21.3,21.46,3357
20170301|2017-02-06 07:30,6,21.46,21.47,21.35,21.41,2288
20170301|2017-02-06 08:00,6,21.41,21.42,21.29,21.39,2286
20170301|2017-02-06 08:30,6,21.39,21.42,21.34,21.35,1839
20170301|2017-02-06 09:00,6,21.35,21.38,21.25,21.28,2546
20170301|2017-02-06 09:30,6,21.29,21.38,21.29,21.38,996
20170301|2017-02-06 10:00,6,21.38,21.41,21.36,21.39,1498
20170301|2017-02-06 10:30,6,21.39,21.4,21.31,21.36,1376
20170301|2017-02-06 11:00,6,21.37,21.4,21.35,21.37,1000
20170301|2017-02-06 11:30,6,21.36,21.39,21.04,21.18,7010
20170301|2017-02-07 02:30,7,21.2,21.32,21.07,21.21,1698
20170301|2017-02-07 03:00,7,21.21,21.21,21.06,21.13,900
20170301|2017-02-07 03:30,7,21.12,21.19,21.07,21.19,387
20170301|2017-02-07 04:00,7,21.19,21.25,21.19,21.22,473
20170301|2017-02-07 04:30,7,21.23,21.24,21.17,21.17,353
20170301|2017-02-07 05:00,7,21.17,21.18,21.1,21.13,543
20170301|2017-02-07 05:30,7,21.13,21.16,21.09,21.1,162
20170301|2017-02-07 06:00,7,21.1,21.14,21.08,21.1,284
20170301|2017-02-07 06:30,7,21.1,21.14,20.98,21.02,2048
20170301|2017-02-07 07:00,7,21.02,21.1,20.98,21.05,1980
20170301|2017-02-07 07:30,7,21.06,21.17,21.04,21.05,1496
20170301|2017-02-07 08:00,7,21.04,21.15,21.04,21.14,1084
20170301|2017-02-07 08:30,7,21.14,21.17,21.08,21.12,1425
20170301|2017-02-07 09:00,7,21.13,21.15,21.04,21.09,2252
20170301|2017-02-07 09:30,7,21.09,21.13,21.05,21.1,1311
20170301|2017-02-07 10:00,7,21.11,21.12,20.98,21.04,2011
20170301|2017-02-07 10:30,7,21.03,21.07,20.9,20.9,2462
20170301|2017-02-07 11:00,7,20.91,20.91,20.67,20.8,7441
20170301|2017-02-07 11:30,7,20.79,20.83,20.68,20.77,5755
20170301|2017-02-08 02:30,8,20.74,20.81,20.72,20.77,1027
20170301|2017-02-08 03:00,8,20.77,20.81,20.75,20.78,422
20170301|2017-02-08 03:30,8,20.78,20.85,20.77,20.83,295
20170301|2017-02-08 04:00,8,20.83,20.89,20.82,20.86,680
20170301|2017-02-08 04:30,8,20.86,20.87,20.83,20.87,145
20170301|2017-02-08 05:00,8,20.85,20.89,20.85,20.87,237
20170301|2017-02-08 05:30,8,20.87,20.94,20.86,20.93,756
20170301|2017-02-08 06:00,8,20.93,20.93,20.85,20.85,496
20170301|2017-02-08 06:30,8,20.86,20.89,20.8,20.81,652
20170301|2017-02-08 07:00,8,20.82,20.87,20.78,20.79,1116
20170301|2017-02-08 07:30,8,20.78,20.82,20.66,20.67,2525
20170301|2017-02-08 08:00,8,20.68,20.7,20.61,20.66,2443
20170301|2017-02-08 08:30,8,20.65,20.78,20.64,20.73,1883
20170301|2017-02-08 09:00,8,20.74,20.79,20.68,20.71,1124
20170301|2017-02-08 09:30,8,20.72,20.77,20.67,20.67,1122
20170301|2017-02-08 10:00,8,20.68,20.78,20.67,20.7,1244
20170301|2017-02-08 10:30,8,20.69,20.71,20.66,20.68,822
20170301|2017-02-08 11:00,8,20.69,20.78,20.69,20.77,1060
20170301|2017-02-08 11:30,8,20.77,20.89,20.73,20.78,3638
20170301|2017-02-09 02:30,9,20.74,20.94,20.74,20.89,1308
20170301|2017-02-09 03:00,9,20.89,21.03,20.87,20.94,1134
20170301|2017-02-09 03:30,9,20.95,20.97,20.92,20.96,386
20170301|2017-02-09 04:00,9,20.97,20.98,20.94,20.95,225
20170301|2017-02-09 04:30,9,20.96,20.98,20.9,20.9,263
20170301|2017-02-09 05:00,9,20.9,20.91,20.82,20.82,1097
20170301|2017-02-09 05:30,9,20.81,20.85,20.79,20.82,500
20170301|2017-02-09 06:00,9,20.83,20.84,20.77,20.8,159
20170301|2017-02-09 06:30,9,20.8,20.84,20.79,20.81,245
20170301|2017-02-09 07:00,9,20.82,20.87,20.66,20.74,3938
20170301|2017-02-09 07:30,9,20.75,20.78,20.69,20.77,1641
20170301|2017-02-09 08:00,9,20.77,20.88,20.74,20.83,1410
20170301|2017-02-09 08:30,9,20.84,20.84,20.74,20.76,1351
20170301|2017-02-09 09:00,9,20.77,20.82,20.76,20.78,856
20170301|2017-02-09 09:30,9,20.79,20.84,20.78,20.83,838
20170301|2017-02-09 10:00,9,20.83,20.83,20.75,20.75,979
20170301|2017-02-09 10:30,9,20.76,20.82,20.73,20.81,1618
20170301|2017-02-09 11:00,9,20.82,20.82,20.78,20.79,860
20170301|2017-02-09 11:30,9,20.78,20.79,20.62,20.66,5370
20170301|2017-02-10 02:30,10,20.66,20.72,20.64,20.7,901
20170301|2017-02-10 03:00,10,20.7,20.72,20.68,20.71,149
20170301|2017-02-10 03:30,10,20.7,20.74,20.68,20.69,331
20170301|2017-02-10 04:00,10,20.69,20.7,20.62,20.64,371
20170301|2017-02-10 04:30,10,20.64,20.65,20.51,20.54,1553
20170301|2017-02-10 05:00,10,20.54,20.58,20.53,20.55,503
20170301|2017-02-10 05:30,10,20.55,20.59,20.53,20.58,511
20170301|2017-02-10 06:00,10,20.58,20.62,20.57,20.6,332
20170301|2017-02-10 06:30,10,20.6,20.65,20.57,20.59,546
20170301|2017-02-10 07:00,10,20.59,20.61,20.42,20.45,4003
20170301|2017-02-10 07:30,10,20.46,20.47,20.37,20.41,3705
20170301|2017-02-10 08:00,10,20.41,20.45,20.35,20.42,3028
20170301|2017-02-10 08:30,10,20.42,20.5,20.39,20.4,1783
20170301|2017-02-10 09:00,10,20.4,20.41,20.34,20.37,1762
20170301|2017-02-10 09:30,10,20.37,20.38,20.31,20.36,3045
20170301|2017-02-10 10:00,10,20.36,20.38,20.31,20.33,1870
20170301|2017-02-10 10:30,10,20.32,20.34,20.31,20.33,1155
20170301|2017-02-10 11:00,10,20.33,20.43,20.32,20.38,1413
20170301|2017-02-10 11:30,10,20.38,20.47,20.37,20.46,4753
20170301|2017-02-13 02:30,13,20.5,20.53,20.4,20.42,1562
20170301|2017-02-13 03:00,13,20.43,20.44,20.38,20.42,454
20170301|2017-02-13 03:30,13,20.42,20.47,20.41,20.47,255
20170301|2017-02-13 04:00,13,20.48,20.61,20.45,20.54,1212
20170301|2017-02-13 04:30,13,20.54,20.6,20.53,20.54,164
20170301|2017-02-13 05:00,13,20.53,20.56,20.5,20.53,191
20170301|2017-02-13 05:30,13,20.53,20.55,20.51,20.54,360
20170301|2017-02-13 06:00,13,20.54,20.55,20.52,20.54,316
20170301|2017-02-13 06:30,13,20.54,20.54,20.41,20.48,596
20170301|2017-02-13 07:00,13,20.49,20.53,20.45,20.47,796
20170301|2017-02-13 07:30,13,20.47,20.5,20.34,20.39,1549
20170301|2017-02-13 08:00,13,20.39,20.4,20.06,20.08,10724
20170301|2017-02-13 08:30,13,20.08,20.11,19.93,20,9832
20170301|2017-02-13 09:00,13,19.99,20.17,19.97,20.06,4299
20170301|2017-02-13 09:30,13,20.07,20.14,19.96,20.12,3767
20170301|2017-02-13 10:00,13,20.13,20.21,20.09,20.21,1897
20170301|2017-02-13 10:30,13,20.21,20.21,20.02,20.02,1709
20170301|2017-02-13 11:00,13,20.03,20.08,20.01,20.01,1804
20170301|2017-02-13 11:30,13,20.01,20.07,19.91,20.06,7313
20170301|2017-02-14 02:30,14,20.04,20.24,20.04,20.15,2338
20170301|2017-02-14 03:00,14,20.15,20.2,20.14,20.17,335
20170301|2017-02-14 03:30,14,20.19,20.2,20.13,20.18,773
20170301|2017-02-14 04:00,14,20.17,20.19,20.16,20.17,405
20170301|2017-02-14 04:30,14,20.17,20.27,20.15,20.23,967
20170301|2017-02-14 05:00,14,20.22,20.28,20.21,20.27,495
20170301|2017-02-14 05:30,14,20.28,20.35,20.27,20.34,1910
20170301|2017-02-14 06:00,14,20.34,20.35,20.31,20.32,512
20170301|2017-02-14 06:30,14,20.31,20.32,20.27,20.31,603
20170301|2017-02-14 07:00,14,20.32,20.52,20.3,20.42,6588
20170301|2017-02-14 07:30,14,20.41,20.49,20.37,20.46,1535
20170301|2017-02-14 08:00,14,20.46,20.47,20.38,20.43,1072
20170301|2017-02-14 08:30,14,20.43,20.43,20.22,20.29,2232
20170301|2017-02-14 09:00,14,20.29,20.31,20.21,20.26,1237
20170301|2017-02-14 09:30,14,20.25,20.36,20.19,20.34,2809
20170301|2017-02-14 10:00,14,20.33,20.4,20.3,20.34,1064
20170301|2017-02-14 10:30,14,20.35,20.4,20.31,20.38,780
20170301|2017-02-14 11:00,14,20.38,20.42,20.33,20.38,791
20170301|2017-02-14 11:30,14,20.39,20.52,20.36,20.48,3653
20170301|2017-02-15 02:30,15,20.5,20.68,20.45,20.65,2373
20170301|2017-02-15 03:00,15,20.66,20.77,20.65,20.75,1027
20170301|2017-02-15 03:30,15,20.75,20.77,20.69,20.74,337
20170301|2017-02-15 04:00,15,20.74,20.77,20.67,20.71,226
20170301|2017-02-15 04:30,15,20.71,20.74,20.67,20.69,245
20170301|2017-02-15 05:00,15,20.7,20.71,20.64,20.69,431
20170301|2017-02-15 05:30,15,20.68,20.68,20.63,20.63,211
20170301|2017-02-15 06:00,15,20.63,20.7,20.63,20.69,304
20170301|2017-02-15 06:30,15,20.69,20.7,20.58,20.58,588
20170301|2017-02-15 07:00,15,20.59,20.79,20.55,20.76,1687
20170301|2017-02-15 07:30,15,20.77,20.82,20.73,20.78,1424
20170301|2017-02-15 08:00,15,20.79,20.84,20.67,20.69,1029
20170301|2017-02-15 08:30,15,20.7,20.8,20.57,20.76,2396
20170301|2017-02-15 09:00,15,20.76,20.76,20.57,20.62,1978
20170301|2017-02-15 09:30,15,20.63,20.74,20.61,20.72,936
20170301|2017-02-15 10:00,15,20.72,20.79,20.66,20.7,942
20170301|2017-02-15 10:30,15,20.71,20.72,20.62,20.63,881
20170301|2017-02-15 11:00,15,20.63,20.64,20.45,20.48,2411
20170301|2017-02-15 11:30,15,20.48,20.55,20.42,20.49,5652
20170301|2017-02-16 02:30,16,20.55,20.55,20.37,20.42,1746
20170301|2017-02-16 03:00,16,20.41,20.48,20.4,20.42,319
20170301|2017-02-16 03:30,16,20.43,20.43,20.32,20.34,433
20170301|2017-02-16 04:00,16,20.34,20.35,20.26,20.35,786
20170301|2017-02-16 04:30,16,20.35,20.37,20.31,20.32,266
20170301|2017-02-16 05:00,16,20.31,20.32,20.27,20.3,125
20170301|2017-02-16 05:30,16,20.31,20.35,20.29,20.34,108
20170301|2017-02-16 06:00,16,20.34,20.37,20.32,20.33,255
20170301|2017-02-16 06:30,16,20.32,20.37,20.29,20.35,259
20170301|2017-02-16 07:00,16,20.36,20.45,20.33,20.43,991
20170301|2017-02-16 07:30,16,20.42,20.44,20.32,20.38,694
20170301|2017-02-16 08:00,16,20.37,20.4,20.31,20.33,347
20170301|2017-02-16 08:30,16,20.32,20.32,20.25,20.28,795
20170301|2017-02-16 09:00,16,20.28,20.28,20.15,20.16,1598
20170301|2017-02-16 09:30,16,20.15,20.22,20.05,20.07,2996
20170301|2017-02-16 10:00,16,20.08,20.24,20.08,20.18,961
20170301|2017-02-16 10:30,16,20.19,20.28,20.18,20.22,524
20170301|2017-02-16 11:00,16,20.22,20.24,20.19,20.23,776
20170301|2017-02-16 11:30,16,20.24,20.45,20.24,20.44,3890
20170301|2017-02-16 12:00,16,20.45,20.45,20.45,20.45,1
20170301|2017-02-17 02:30,17,20.39,20.42,20.26,20.38,1060
20170301|2017-02-17 03:00,17,20.4,20.41,20.34,20.34,47
20170301|2017-02-17 03:30,17,20.34,20.37,20.3,20.32,329
20170301|2017-02-17 04:00,17,20.31,20.36,20.3,20.35,98
20170301|2017-02-17 04:30,17,20.35,20.38,20.33,20.34,167
20170301|2017-02-17 05:00,17,20.32,20.32,20.22,20.22,583
20170301|2017-02-17 05:30,17,20.22,20.28,20.22,20.27,60
20170301|2017-02-17 06:00,17,20.28,20.32,20.26,20.26,296
20170301|2017-02-17 06:30,17,20.26,20.28,20.24,20.24,92
20170301|2017-02-17 07:00,17,20.25,20.3,20.21,20.26,454
20170301|2017-02-17 07:30,17,20.24,20.26,20.19,20.23,308
20170301|2017-02-17 08:00,17,20.22,20.25,20.19,20.24,283
20170301|2017-02-17 08:30,17,20.25,20.36,20.23,20.32,1209
20170301|2017-02-17 09:00,17,20.33,20.34,20.25,20.31,492
20170301|2017-02-17 09:30,17,20.31,20.31,20.22,20.24,369
20170301|2017-02-17 10:00,17,20.24,20.25,20.16,20.2,458
20170301|2017-02-17 10:30,17,20.2,20.22,20.18,20.2,494
20170301|2017-02-17 11:00,17,20.21,20.29,20.19,20.27,360
20170301|2017-02-17 11:30,17,20.27,20.34,20.21,20.32,1989
20170301|2017-02-21 02:30,21,20.42,20.45,20.37,20.41,2313
20170301|2017-02-21 03:00,21,20.42,20.45,20.41,20.43,434
20170301|2017-02-21 03:30,21,20.42,20.43,20.39,20.4,440
20170301|2017-02-21 04:00,21,20.42,20.42,20.41,20.41,46
20170301|2017-02-21 04:30,21,20.42,20.42,20.4,20.41,94
20170301|2017-02-21 05:00,21,20.42,20.42,20.4,20.42,294
20170301|2017-02-21 05:30,21,20.42,20.43,20.38,20.39,288
20170301|2017-02-21 06:00,21,20.4,20.41,20.38,20.39,213
20170301|2017-02-21 06:30,21,20.41,20.42,20.39,20.41,131
20170301|2017-02-21 07:00,21,20.41,20.43,20.35,20.36,894
20170301|2017-02-21 07:30,21,20.35,20.45,20.35,20.45,1429
20170301|2017-02-21 08:00,21,20.43,20.49,20.42,20.49,1210
20170301|2017-02-21 08:30,21,20.49,20.54,20.43,20.52,1849
20170301|2017-02-21 09:00,21,20.52,20.54,20.48,20.49,433
20170301|2017-02-21 09:30,21,20.48,20.51,20.46,20.5,477
20170301|2017-02-21 10:00,21,20.51,20.51,20.44,20.46,378
20170301|2017-02-21 10:30,21,20.47,20.5,20.47,20.47,658
20170301|2017-02-21 11:00,21,20.48,20.49,20.44,20.47,179
20170301|2017-02-21 11:30,21,20.48,20.88,20.47,20.83,4160
20170301|2017-02-22 02:30,22,20.85,20.91,20.82,20.87,942
20170301|2017-02-22 03:00,22,20.87,20.9,20.79,20.9,753
20170301|2017-02-22 03:30,22,20.9,20.93,20.87,20.92,441
20170301|2017-02-22 04:00,22,20.92,20.94,20.88,20.91,251
20170301|2017-02-22 04:30,22,20.91,20.94,20.84,20.89,144
20170301|2017-02-22 05:00,22,20.87,20.9,20.81,20.82,172
20170301|2017-02-22 05:30,22,20.83,20.83,20.7,20.76,274
20170301|2017-02-22 06:00,22,20.75,20.79,20.75,20.77,250
20170301|2017-02-22 06:30,22,20.76,20.8,20.76,20.8,310
20170301|2017-02-22 07:00,22,20.8,21,20.76,20.97,1194
20170301|2017-02-22 07:30,22,20.97,20.98,20.95,20.96,346
20170301|2017-02-22 08:00,22,20.95,20.99,20.78,20.86,2147
20170301|2017-02-22 08:30,22,20.84,20.88,20.82,20.85,424
20170301|2017-02-22 09:00,22,20.85,20.9,20.73,20.8,529
20170301|2017-02-22 09:30,22,20.8,20.9,20.73,20.77,147
20170301|2017-02-22 10:00,22,20.78,20.78,20.66,20.68,1052
20170301|2017-02-22 10:30,22,20.67,20.75,20.65,20.71,396
20170301|2017-02-22 11:00,22,20.71,20.74,20.64,20.72,372
20170301|2017-02-22 11:30,22,20.73,20.76,20.67,20.69,832
20170301|2017-02-23 02:30,23,20.72,20.74,20.64,20.64,425
20170301|2017-02-23 03:00,23,20.63,20.63,20.53,20.55,712
20170301|2017-02-23 03:30,23,20.55,20.55,20.54,20.55,224
20170301|2017-02-23 04:00,23,20.54,20.56,20.54,20.56,252
20170301|2017-02-23 04:30,23,20.55,20.57,20.54,20.56,101
20170301|2017-02-23 05:00,23,20.56,20.58,20.55,20.55,91
20170301|2017-02-23 05:30,23,20.57,20.58,20.57,20.58,4
20170301|2017-02-23 06:00,23,20.58,20.61,20.55,20.55,94
20170301|2017-02-23 06:30,23,20.58,20.59,20.42,20.43,891
20170301|2017-02-23 07:00,23,20.45,20.47,20.18,20.28,1981
20170301|2017-02-23 07:30,23,20.25,20.34,20.18,20.33,632
20170301|2017-02-23 08:00,23,20.33,20.36,20.28,20.28,292
20170301|2017-02-23 08:30,23,20.28,20.3,20.21,20.21,383
20170301|2017-02-23 09:00,23,20.22,20.27,20.14,20.23,773
20170301|2017-02-23 09:30,23,20.19,20.23,20.17,20.2,634
20170301|2017-02-23 10:00,23,20.2,20.2,20.14,20.2,799
20170301|2017-02-23 10:30,23,20.2,20.29,20.17,20.27,574
20170301|2017-02-23 11:00,23,20.23,20.31,20.16,20.31,272
20170301|2017-02-23 11:30,23,20.32,20.34,20.12,20.13,761
20170301|2017-02-24 02:30,24,20.15,20.21,20.12,20.19,380
20170301|2017-02-24 03:00,24,20.18,20.19,20.16,20.18,36
20170301|2017-02-24 03:30,24,20.15,20.15,20.06,20.12,165
20170301|2017-02-24 04:00,24,20.12,20.14,20.1,20.13,56
20170301|2017-02-24 04:30,24,20.13,20.14,20.13,20.14,20
20170301|2017-02-24 05:00,24,20.14,20.16,20.13,20.16,175
20170301|2017-02-24 05:30,24,20.17,20.24,20.17,20.2,36
20170301|2017-02-24 06:00,24,20.21,20.22,20.16,20.17,97
20170301|2017-02-24 06:30,24,20.17,20.19,20.15,20.16,228
20170301|2017-02-24 07:00,24,20.16,20.16,19.78,19.78,2261
20170301|2017-02-24 07:30,24,19.8,19.98,19.8,19.88,684
20170301|2017-02-24 08:00,24,19.9,19.95,19.83,19.94,429
20170301|2017-02-24 08:30,24,19.94,19.95,19.84,19.89,276
20170301|2017-02-24 09:00,24,19.89,19.95,19.86,19.88,127
20170301|2017-02-24 09:30,24,19.88,19.89,19.79,19.81,257
20170301|2017-02-24 10:00,24,19.83,19.86,19.79,19.84,99
20170301|2017-02-24 10:30,24,19.83,19.83,19.76,19.78,632
20170301|2017-02-24 11:00,24,19.81,19.81,19.76,19.79,73
20170301|2017-02-24 11:30,24,19.79,19.85,19.76,19.8,1010
20170301|2017-02-27 02:30,27,19.76,19.82,19.75,19.81,208
20170301|2017-02-27 03:00,27,19.81,19.82,19.78,19.79,123
20170301|2017-02-27 03:30,27,19.79,19.79,19.76,19.77,63
20170301|2017-02-27 04:00,27,19.75,19.77,19.75,19.77,8
20170301|2017-02-27 04:30,27,19.79,19.79,19.75,19.77,92
20170301|2017-02-27 05:00,27,19.77,19.77,19.75,19.77,25
20170301|2017-02-27 05:30,27,19.76,19.81,19.76,19.8,91
20170301|2017-02-27 06:00,27,19.8,19.8,19.76,19.76,69
20170301|2017-02-27 06:30,27,19.77,19.77,19.72,19.74,206
20170301|2017-02-27 07:00,27,19.74,19.74,19.48,19.55,571
20170301|2017-02-27 07:30,27,19.55,19.56,19.36,19.38,211
20170301|2017-02-27 08:00,27,19.38,19.44,19.34,19.35,336
20170301|2017-02-27 08:30,27,19.35,19.36,19.26,19.28,223
20170301|2017-02-27 09:00,27,19.26,19.26,19.2,19.24,375
20170301|2017-02-27 09:30,27,19.24,19.3,19.24,19.26,250
20170301|2017-02-27 10:00,27,19.26,19.29,19.23,19.24,105
20170301|2017-02-27 10:30,27,19.24,19.25,19.19,19.19,40
20170301|2017-02-27 11:00,27,19.22,19.22,19.14,19.15,191
20170301|2017-02-27 11:30,27,19.14,19.15,19.05,19.15,265
20170301|2017-02-28 02:30,28,19.11,19.23,19.07,19.07,231
20170301|2017-02-28 03:00,28,19.05,19.05,19.05,19.05,1
20170301|2017-02-28 03:30,28,19.1,19.1,19.1,19.1,4
20170301|2017-02-28 04:00,28,19.16,19.17,19.16,19.17,27
20170301|2017-02-28 05:30,28,19.22,19.35,19.22,19.33,33
20170301|2017-02-28 06:00,28,19.33,19.36,19.33,19.36,73
20170301|2017-02-28 07:30,28,19.19,19.27,19.19,19.27,71
20170301|2017-02-28 08:30,28,19.07,19.07,19.07,19.07,23
20170301|2017-02-28 09:00,28,19.09,19.14,19.07,19.14,12
20170301|2017-02-28 09:30,28,19.22,19.47,19.2,19.47,62
20170301|2017-02-28 10:00,28,19.35,19.45,19.35,19.45,57
20170301|2017-02-28 11:30,28,19.2,19.25,19.17,19.24,51
20170501|2016-03-30 08:30,30,16.35,16.35,16.33,16.35,5
20170501|2016-03-30 09:00,30,16.33,16.34,16.32,16.34,8
20170501|2016-03-30 09:30,30,16.33,16.33,16.26,16.3,39
20170501|2016-03-30 10:00,30,16.28,16.28,16.2,16.2,74
20170501|2016-03-30 10:30,30,16.24,16.32,16.24,16.32,12
20170501|2016-03-30 11:00,30,16.32,16.35,16.32,16.35,2
20170501|2016-03-30 11:30,30,16.23,16.23,16.12,16.12,38
20170501|2016-03-31 02:30,31,16.13,16.13,16.13,16.13,16
20170501|2016-03-31 04:00,31,16.04,16.04,16.04,16.04,5
20170501|2016-03-31 04:30,31,16.04,16.04,16.04,16.04,2
20170501|2016-03-31 05:00,31,16.04,16.04,16.04,16.04,2
20170501|2016-03-31 05:30,31,16.04,16.04,16,16,26
20170501|2016-03-31 06:00,31,15.97,15.97,15.96,15.96,13
20170501|2016-03-31 07:30,31,16.02,16.05,16.02,16.05,6
20170501|2016-03-31 08:00,31,16.1,16.1,16.08,16.08,5
20170501|2016-03-31 08:30,31,16.13,16.21,16.13,16.21,12
20170501|2016-03-31 09:00,31,16.23,16.23,16.18,16.18,162
20170501|2016-03-31 09:30,31,16.2,16.24,16.2,16.21,33
20170501|2016-03-31 10:00,31,16.2,16.21,16.05,16.05,194
20170501|2016-03-31 10:30,31,16.13,16.17,16.11,16.11,39
20170501|2016-03-31 11:30,31,16.09,16.1,15.76,15.81,383
20170501|2016-04-01 02:30,1,15.82,15.82,15.64,15.67,254
20170501|2016-04-01 03:00,1,15.68,15.68,15.66,15.67,24
20170501|2016-04-01 04:30,1,15.76,15.77,15.74,15.74,14
20170501|2016-04-01 05:00,1,15.73,15.73,15.73,15.73,3
20170501|2016-04-01 05:30,1,15.71,15.72,15.71,15.72,8
20170501|2016-04-01 07:00,1,15.65,15.65,15.6,15.6,25
20170501|2016-04-01 07:30,1,15.61,15.61,15.48,15.48,118
20170501|2016-04-01 08:00,1,15.5,15.53,15.44,15.46,28
20170501|2016-04-01 08:30,1,15.46,15.55,15.45,15.52,27
20170501|2016-04-01 09:00,1,15.52,15.6,15.51,15.6,22
20170501|2016-04-01 09:30,1,15.59,15.72,15.59,15.67,24
20170501|2016-04-01 10:00,1,15.73,15.73,15.64,15.68,14
20170501|2016-04-01 10:30,1,15.67,15.68,15.61,15.61,176
20170501|2016-04-01 11:00,1,15.67,15.71,15.67,15.7,26
20170501|2016-04-01 11:30,1,15.65,15.66,15.6,15.66,101
20170501|2016-04-04 02:30,4,15.36,15.4,15.32,15.38,21
20170501|2016-04-04 03:00,4,15.39,15.39,15.35,15.35,9
20170501|2016-04-04 03:30,4,15.34,15.44,15.34,15.44,108
20170501|2016-04-04 04:00,4,15.35,15.35,15.34,15.34,15
20170501|2016-04-04 04:30,4,15.38,15.38,15.38,15.38,1
20170501|2016-04-04 05:00,4,15.38,15.38,15.38,15.38,1
20170501|2016-04-04 06:30,4,15.41,15.41,15.41,15.41,2
20170501|2016-04-04 07:00,4,15.43,15.43,15.33,15.33,42
20170501|2016-04-04 07:30,4,15.36,15.36,15.36,15.36,1
20170501|2016-04-04 08:00,4,15.37,15.4,15.36,15.37,148
20170501|2016-04-04 08:30,4,15.37,15.38,15.3,15.31,60
20170501|2016-04-04 09:00,4,15.36,15.36,15.36,15.36,1
20170501|2016-04-04 10:00,4,15.34,15.34,15.3,15.31,71
20170501|2016-04-04 10:30,4,15.3,15.31,15.25,15.25,47
20170501|2016-04-04 11:00,4,15.25,15.31,15.25,15.28,94
20170501|2016-04-04 11:30,4,15.27,15.37,15.26,15.37,88
20170501|2016-04-05 02:30,5,15.33,15.33,15.33,15.33,4
20170501|2016-04-05 03:00,5,15.31,15.31,15.31,15.31,5
20170501|2016-04-05 03:30,5,15.28,15.29,15.28,15.29,21
20170501|2016-04-05 04:00,5,15.32,15.33,15.32,15.33,7
20170501|2016-04-05 05:00,5,15.42,15.42,15.42,15.42,10
20170501|2016-04-05 05:30,5,15.42,15.42,15.42,15.42,3
20170501|2016-04-05 06:30,5,15.39,15.39,15.39,15.39,2
20170501|2016-04-05 07:00,5,15.39,15.39,15.34,15.34,11
20170501|2016-04-05 07:30,5,15.32,15.33,15.32,15.33,5
20170501|2016-04-05 08:00,5,15.39,15.39,15.39,15.39,1
20170501|2016-04-05 08:30,5,15.38,15.38,15.35,15.36,31
20170501|2016-04-05 09:00,5,15.32,15.32,15.3,15.31,15
20170501|2016-04-05 09:30,5,15.39,15.39,15.39,15.39,8
20170501|2016-04-05 10:00,5,15.39,15.39,15.39,15.39,1
20170501|2016-04-05 10:30,5,15.33,15.33,15.33,15.33,2
20170501|2016-04-05 11:00,5,15.31,15.31,15.25,15.27,71
20170501|2016-04-05 11:30,5,15.27,15.31,15.25,15.27,105
20170501|2016-04-06 02:30,6,15.26,15.26,15.26,15.26,7
20170501|2016-04-06 04:00,6,15.24,15.28,15.22,15.28,37
20170501|2016-04-06 04:30,6,15.25,15.25,15.25,15.25,3
20170501|2016-04-06 05:00,6,15.23,15.23,15.22,15.22,5
20170501|2016-04-06 06:30,6,15.24,15.24,15.24,15.24,2
20170501|2016-04-06 07:00,6,15.23,15.23,15.23,15.23,3
20170501|2016-04-06 07:30,6,15.24,15.29,15.24,15.29,9
20170501|2016-04-06 08:00,6,15.27,15.27,15.25,15.25,38
20170501|2016-04-06 08:30,6,15.25,15.27,15.22,15.22,41
20170501|2016-04-06 09:00,6,15.21,15.21,15.21,15.21,7
20170501|2016-04-06 10:30,6,15.3,15.34,15.29,15.29,14
20170501|2016-04-06 11:00,6,15.3,15.31,15.28,15.28,26
20170501|2016-04-06 11:30,6,15.27,15.28,15.21,15.21,202
20170501|2016-04-07 03:30,7,15.24,15.24,15.24,15.24,5
20170501|2016-04-07 04:00,7,15.23,15.24,15.23,15.24,3
20170501|2016-04-07 05:00,7,15.28,15.31,15.28,15.31,9
20170501|2016-04-07 06:30,7,15.32,15.32,15.32,15.32,2
20170501|2016-04-07 07:00,7,15.29,15.29,15.25,15.25,30
20170501|2016-04-07 08:00,7,15.3,15.3,15.28,15.28,29
20170501|2016-04-07 08:30,7,15.31,15.32,15.3,15.32,3
20170501|2016-04-07 09:00,7,15.27,15.27,15.26,15.26,5
20170501|2016-04-07 09:30,7,15.28,15.28,15.23,15.23,24
20170501|2016-04-07 10:00,7,15.21,15.26,15.21,15.26,34
20170501|2016-04-07 10:30,7,15.26,15.26,15.18,15.18,9
20170501|2016-04-07 11:00,7,15.19,15.19,15.19,15.19,1
20170501|2016-04-07 11:30,7,15.16,15.16,15.08,15.08,132
20170501|2016-04-08 02:30,8,15.07,15.08,15.05,15.05,70
20170501|2016-04-08 03:00,8,15.04,15.04,15.04,15.04,7
20170501|2016-04-08 03:30,8,15.06,15.07,15.04,15.07,33
20170501|2016-04-08 04:00,8,15.04,15.04,15.04,15.04,26
20170501|2016-04-08 04:30,8,15.03,15.03,15.03,15.03,1
20170501|2016-04-08 06:00,8,15.07,15.07,15.06,15.07,6
20170501|2016-04-08 06:30,8,15.1,15.1,15.07,15.07,13
20170501|2016-04-08 07:00,8,15.03,15.03,15.01,15.01,25
20170501|2016-04-08 07:30,8,15.01,15.01,14.98,14.99,241
20170501|2016-04-08 08:00,8,15.04,15.05,15.03,15.04,221
20170501|2016-04-08 08:30,8,15.01,15.03,14.99,14.99,112
20170501|2016-04-08 09:00,8,15.02,15.07,15.02,15.07,93
20170501|2016-04-08 09:30,8,15.02,15.06,15,15.06,59
20170501|2016-04-08 10:00,8,15.24,15.36,15.24,15.35,72
20170501|2016-04-08 10:30,8,15.34,15.34,15.27,15.28,48
20170501|2016-04-08 11:30,8,15.3,15.43,15.28,15.36,67
20170501|2016-04-11 02:30,11,15.27,15.27,15.1,15.1,22
20170501|2016-04-11 03:00,11,15.09,15.1,15.07,15.07,22
20170501|2016-04-11 04:00,11,15.1,15.1,15.08,15.08,24
20170501|2016-04-11 04:30,11,15.08,15.08,15.01,15.04,130
20170501|2016-04-11 05:00,11,15.06,15.07,15,15,16
20170501|2016-04-11 05:30,11,15,15.08,15,15.08,93
20170501|2016-04-11 06:00,11,15.06,15.11,15.06,15.1,9
20170501|2016-04-11 06:30,11,15.11,15.15,15.11,15.14,42
20170501|2016-04-11 07:00,11,15.08,15.12,15.03,15.03,62
20170501|2016-04-11 07:30,11,15.03,15.03,15.03,15.03,1
20170501|2016-04-11 08:00,11,14.99,15.02,14.97,15.02,36
20170501|2016-04-11 08:30,11,15.06,15.15,15.06,15.06,10
20170501|2016-04-11 09:00,11,15.05,15.05,14.98,14.98,179
20170501|2016-04-11 09:30,11,15.04,15.04,15.04,15.04,1
20170501|2016-04-11 10:30,11,15.02,15.04,15,15.02,10
20170501|2016-04-11 11:00,11,15,15,15,15,68
20170501|2016-04-11 11:30,11,15,15.02,14.96,15,179
20170501|2016-04-12 02:30,12,14.99,15.03,14.96,14.96,11
20170501|2016-04-12 03:00,12,14.95,14.95,14.95,14.95,3
20170501|2016-04-12 03:30,12,14.93,14.93,14.93,14.93,1
20170501|2016-04-12 04:00,12,14.95,14.95,14.95,14.95,5
20170501|2016-04-12 04:30,12,14.92,14.93,14.92,14.93,24
20170501|2016-04-12 05:00,12,14.94,14.94,14.93,14.93,73
20170501|2016-04-12 05:30,12,14.92,14.92,14.92,14.92,7
20170501|2016-04-12 06:00,12,14.94,14.94,14.94,14.94,1
20170501|2016-04-12 07:00,12,14.93,14.94,14.9,14.92,15
20170501|2016-04-12 07:30,12,14.95,14.95,14.91,14.94,18
20170501|2016-04-12 08:00,12,14.94,15.07,14.94,15.07,70
20170501|2016-04-12 08:30,12,15.08,15.1,15.05,15.06,27
20170501|2016-04-12 09:00,12,15.06,15.07,15.03,15.03,11
20170501|2016-04-12 09:30,12,15.01,15.05,15.01,15.05,4
20170501|2016-04-12 10:00,12,15.04,15.09,15.04,15.09,15
20170501|2016-04-12 10:30,12,15.1,15.11,15.07,15.07,5
20170501|2016-04-12 11:00,12,15,15,14.95,14.95,11
20170501|2016-04-12 11:30,12,14.98,15,14.92,14.95,51
20170501|2016-04-13 02:30,13,14.99,15.02,14.99,15,15
20170501|2016-04-13 03:00,13,14.96,14.97,14.94,14.96,17
20170501|2016-04-13 03:30,13,14.96,14.97,14.94,14.94,17
20170501|2016-04-13 04:00,13,14.91,14.91,14.9,14.9,21
20170501|2016-04-13 05:00,13,14.91,14.92,14.91,14.91,14
20170501|2016-04-13 05:30,13,14.92,14.93,14.92,14.92,16
20170501|2016-04-13 06:00,13,14.91,14.92,14.91,14.92,50
20170501|2016-04-13 06:30,13,14.92,14.92,14.92,14.92,1
20170501|2016-04-13 07:00,13,14.9,14.95,14.9,14.93,23
20170501|2016-04-13 07:30,13,14.97,14.98,14.92,14.97,161
20170501|2016-04-13 08:00,13,14.95,14.96,14.95,14.96,23
20170501|2016-04-13 08:30,13,14.95,14.95,14.92,14.93,145
20170501|2016-04-13 09:00,13,14.98,14.98,14.98,14.98,19
20170501|2016-04-13 09:30,13,14.98,14.98,14.96,14.96,66
20170501|2016-04-13 10:00,13,14.93,14.93,14.93,14.93,4
20170501|2016-04-13 10:30,13,14.94,14.94,14.93,14.93,7
20170501|2016-04-13 11:00,13,15.04,15.04,14.96,15,18
20170501|2016-04-13 11:30,13,14.95,14.95,14.9,14.92,53
20170501|2016-04-14 02:30,14,14.89,14.92,14.89,14.92,3
20170501|2016-04-14 03:00,14,14.95,14.97,14.93,14.95,16
20170501|2016-04-14 03:30,14,15,15.01,15,15.01,5
20170501|2016-04-14 04:00,14,15.06,15.11,15.05,15.08,56
20170501|2016-04-14 04:30,14,15.07,15.08,15.07,15.08,4
20170501|2016-04-14 06:30,14,15.16,15.19,15.15,15.19,10
20170501|2016-04-14 07:00,14,15.18,15.18,15.09,15.09,11
20170501|2016-04-14 07:30,14,15.11,15.13,15.11,15.12,7
20170501|2016-04-14 08:30,14,15.07,15.08,15.07,15.07,12
20170501|2016-04-14 09:00,14,15.03,15.05,14.96,15.01,24
20170501|2016-04-14 09:30,14,15.12,15.12,15.12,15.12,4
20170501|2016-04-14 10:00,14,15.12,15.12,15.06,15.06,29
20170501|2016-04-14 10:30,14,15.03,15.03,14.99,14.99,20
20170501|2016-04-14 11:00,14,14.95,14.96,14.93,14.94,100
20170501|2016-04-14 11:30,14,14.93,15,14.92,15,87
20170501|2016-04-15 02:30,15,15.08,15.08,14.97,15.03,195
20170501|2016-04-15 03:00,15,15.07,15.07,15.05,15.05,2
20170501|2016-04-15 04:30,15,15.06,15.06,15.05,15.06,18
20170501|2016-04-15 05:00,15,15.06,15.06,15.06,15.06,2
20170501|2016-04-15 05:30,15,15.08,15.08,15.08,15.08,1
20170501|2016-04-15 06:00,15,15.13,15.13,15.09,15.09,8
20170501|2016-04-15 07:00,15,15.1,15.21,15.06,15.2,66
20170501|2016-04-15 07:30,15,15.21,15.23,15.17,15.17,16
20170501|2016-04-15 08:00,15,15.16,15.28,15.16,15.24,23
20170501|2016-04-15 08:30,15,15.25,15.25,15.21,15.21,19
20170501|2016-04-15 09:00,15,15.23,15.33,15.23,15.32,22
20170501|2016-04-15 09:30,15,15.28,15.33,15.28,15.32,30
20170501|2016-04-15 10:00,15,15.31,15.33,15.27,15.27,24
20170501|2016-04-15 10:30,15,15.31,15.35,15.3,15.3,35
20170501|2016-04-15 11:00,15,15.28,15.35,15.28,15.35,3
20170501|2016-04-15 11:30,15,15.48,15.68,15.48,15.67,384
20170501|2016-04-18 02:30,18,15.65,15.69,15.62,15.67,10
20170501|2016-04-18 03:00,18,15.58,15.58,15.58,15.58,10
20170501|2016-04-18 03:30,18,15.75,15.9,15.75,15.89,13
20170501|2016-04-18 04:00,18,15.72,15.73,15.72,15.73,2
20170501|2016-04-18 04:30,18,15.73,15.73,15.6,15.62,21
20170501|2016-04-18 05:00,18,15.67,15.67,15.62,15.62,2
20170501|2016-04-18 05:30,18,15.61,15.61,15.59,15.59,80
20170501|2016-04-18 06:30,18,15.62,15.66,15.62,15.66,2
20170501|2016-04-18 07:00,18,15.75,15.77,15.65,15.65,41
20170501|2016-04-18 07:30,18,15.68,15.75,15.67,15.69,34
20170501|2016-04-18 08:00,18,15.67,15.67,15.62,15.66,42
20170501|2016-04-18 08:30,18,15.65,15.83,15.65,15.79,23
20170501|2016-04-18 09:00,18,15.84,15.98,15.83,15.96,140
20170501|2016-04-18 09:30,18,16,16,15.96,15.96,21
20170501|2016-04-18 10:00,18,15.99,16.07,15.99,16.02,91
20170501|2016-04-18 10:30,18,16,16,15.97,15.97,12
20170501|2016-04-18 11:00,18,16.01,16.01,15.99,15.99,28
20170501|2016-04-18 11:30,18,15.97,15.97,15.86,15.89,124
20170501|2016-04-19 02:30,19,15.85,15.85,15.85,15.85,1
20170501|2016-04-19 03:00,19,15.86,15.86,15.86,15.86,1
20170501|2016-04-19 03:30,19,15.87,15.88,15.87,15.88,23
20170501|2016-04-19 04:30,19,15.88,15.88,15.88,15.88,2
20170501|2016-04-19 05:00,19,15.88,15.9,15.88,15.89,5
20170501|2016-04-19 05:30,19,15.89,15.9,15.89,15.9,4
20170501|2016-04-19 06:00,19,15.89,15.9,15.89,15.9,2
20170501|2016-04-19 06:30,19,15.88,15.93,15.87,15.87,13
20170501|2016-04-19 07:00,19,15.91,15.97,15.91,15.95,13
20170501|2016-04-19 07:30,19,15.97,15.97,15.92,15.92,11
20170501|2016-04-19 08:00,19,15.9,15.93,15.9,15.93,5
20170501|2016-04-19 08:30,19,15.95,15.98,15.93,15.98,48
20170501|2016-04-19 09:00,19,15.95,15.98,15.95,15.98,11
20170501|2016-04-19 09:30,19,15.98,15.98,15.93,15.93,18
20170501|2016-04-19 10:00,19,15.9,15.91,15.83,15.83,53
20170501|2016-04-19 10:30,19,15.81,15.86,15.74,15.86,54
20170501|2016-04-19 11:00,19,15.79,15.79,15.75,15.77,113
20170501|2016-04-19 11:30,19,15.86,15.92,15.85,15.89,163
20170501|2016-04-20 02:30,20,15.7,15.74,15.68,15.74,13
20170501|2016-04-20 04:00,20,15.67,15.67,15.66,15.66,6
20170501|2016-04-20 04:30,20,15.59,15.63,15.59,15.63,8
20170501|2016-04-20 05:30,20,15.65,15.66,15.65,15.66,5
20170501|2016-04-20 07:00,20,15.73,15.92,15.73,15.92,29
20170501|2016-04-20 07:30,20,15.92,16.09,15.9,16.08,26
20170501|2016-04-20 08:00,20,16.06,16.1,16.06,16.07,38
20170501|2016-04-20 08:30,20,16.02,16.07,16.01,16.06,26
20170501|2016-04-20 09:00,20,16.08,16.11,16.04,16.09,187
20170501|2016-04-20 09:30,20,16.1,16.14,16.1,16.14,24
20170501|2016-04-20 10:00,20,16.16,16.16,16.12,16.12,4
20170501|2016-04-20 10:30,20,16.11,16.12,16.11,16.12,9
20170501|2016-04-20 11:00,20,16.12,16.33,16.12,16.27,81
20170501|2016-04-20 11:30,20,16.26,16.32,16.2,16.21,176
20170501|2016-04-21 02:30,21,16.25,16.33,16.25,16.33,8
20170501|2016-04-21 03:00,21,16.33,16.33,16.31,16.31,4
20170501|2016-04-21 03:30,21,16.22,16.22,16.16,16.22,5
20170501|2016-04-21 04:00,21,16.2,16.2,16.17,16.18,23
20170501|2016-04-21 05:00,21,16.24,16.27,16.19,16.25,17
20170501|2016-04-21 05:30,21,16.25,16.25,16.25,16.25,1
20170501|2016-04-21 06:30,21,16.26,16.29,16.26,16.29,7
20170501|2016-04-21 07:00,21,16.26,16.32,16.26,16.3,17
20170501|2016-04-21 07:30,21,16.27,16.3,16.27,16.29,12
20170501|2016-04-21 08:00,21,16.26,16.27,16.2,16.2,7
20170501|2016-04-21 08:30,21,16.15,16.18,16.05,16.05,41
20170501|2016-04-21 09:00,21,16.03,16.04,15.9,15.93,80
20170501|2016-04-21 09:30,21,15.92,16.12,15.92,16.12,49
20170501|2016-04-21 10:00,21,16.15,16.21,16.09,16.19,90
20170501|2016-04-21 10:30,21,16.2,16.25,16.2,16.23,18
20170501|2016-04-21 11:00,21,16.28,16.28,16.28,16.28,4
20170501|2016-04-21 11:30,21,16.27,16.28,16.2,16.2,27
20170501|2016-04-22 02:30,22,16.12,16.15,16.06,16.06,39
20170501|2016-04-22 04:00,22,16.1,16.1,16.1,16.1,12
20170501|2016-04-22 05:00,22,16.07,16.07,16.07,16.07,2
20170501|2016-04-22 05:30,22,16.11,16.11,16.11,16.11,1
20170501|2016-04-22 07:00,22,16.1,16.2,16.1,16.2,6
20170501|2016-04-22 07:30,22,16.24,16.26,16.23,16.23,25
20170501|2016-04-22 08:00,22,16.26,16.3,16.25,16.26,84
20170501|2016-04-22 08:30,22,16.29,16.33,16.29,16.29,45
20170501|2016-04-22 09:00,22,16.31,16.35,16.31,16.34,101
20170501|2016-04-22 09:30,22,16.31,16.31,16.26,16.26,26
20170501|2016-04-22 10:00,22,16.28,16.3,16.25,16.25,6
20170501|2016-04-22 10:30,22,16.25,16.25,16.18,16.18,108
20170501|2016-04-22 11:00,22,16.18,16.18,16.07,16.08,37
20170501|2016-04-22 11:30,22,16.1,16.1,15.9,15.9,137
20170501|2016-04-25 02:30,25,15.99,16.09,15.99,16.05,22
20170501|2016-04-25 03:00,25,16.03,16.04,16.03,16.03,29
20170501|2016-04-25 03:30,25,16.03,16.03,15.94,15.94,26
20170501|2016-04-25 04:00,25,15.97,15.99,15.97,15.99,22
20170501|2016-04-25 04:30,25,16,16,16,16,1
20170501|2016-04-25 05:00,25,16.02,16.02,16.01,16.01,3
20170501|2016-04-25 05:30,25,16.05,16.05,16.05,16.05,1
20170501|2016-04-25 06:00,25,16,16.03,16,16.03,23
20170501|2016-04-25 06:30,25,16.02,16.07,16.01,16.07,17
20170501|2016-04-25 07:00,25,16.04,16.11,16.01,16.1,92
20170501|2016-04-25 07:30,25,16.15,16.18,16.11,16.13,43
20170501|2016-04-25 08:00,25,16.17,16.32,16.17,16.29,43
20170501|2016-04-25 08:30,25,16.3,16.38,16.3,16.38,169
20170501|2016-04-25 09:00,25,16.41,16.42,16.4,16.4,24
20170501|2016-04-25 09:30,25,16.42,16.42,16.32,16.33,48
20170501|2016-04-25 10:00,25,16.31,16.38,16.31,16.38,11
20170501|2016-04-25 10:30,25,16.39,16.4,16.35,16.38,96
20170501|2016-04-25 11:00,25,16.38,16.44,16.37,16.41,99
20170501|2016-04-25 11:30,25,16.44,16.44,16.35,16.36,151
20170501|2016-04-26 02:30,26,16.4,16.4,16.37,16.37,7
20170501|2016-04-26 03:00,26,16.39,16.39,16.39,16.39,1
20170501|2016-04-26 03:30,26,16.41,16.41,16.41,16.41,2
20170501|2016-04-26 04:30,26,16.34,16.34,16.34,16.34,2
20170501|2016-04-26 05:30,26,16.39,16.39,16.39,16.39,6
20170501|2016-04-26 06:30,26,16.42,16.42,16.42,16.42,1
20170501|2016-04-26 07:00,26,16.43,16.5,16.33,16.34,248
20170501|2016-04-26 07:30,26,16.33,16.39,16.32,16.39,19
20170501|2016-04-26 08:00,26,16.4,16.4,16.36,16.36,4
20170501|2016-04-26 08:30,26,16.33,16.33,16.22,16.32,121
20170501|2016-04-26 09:00,26,16.32,16.4,16.32,16.36,13
20170501|2016-04-26 09:30,26,16.39,16.4,16.39,16.4,17
20170501|2016-04-26 10:00,26,16.39,16.39,16.39,16.39,1
20170501|2016-04-26 10:30,26,16.43,16.46,16.43,16.44,49
20170501|2016-04-26 11:00,26,16.48,16.49,16.48,16.49,61
20170501|2016-04-26 11:30,26,16.49,16.53,16.49,16.53,36
20170501|2016-04-27 02:30,27,16.5,16.5,16.47,16.47,68
20170501|2016-04-27 03:00,27,16.48,16.48,16.47,16.47,12
20170501|2016-04-27 04:00,27,16.46,16.46,16.46,16.46,5
20170501|2016-04-27 05:00,27,16.49,16.49,16.49,16.49,2
20170501|2016-04-27 05:30,27,16.47,16.47,16.47,16.47,2
20170501|2016-04-27 06:30,27,16.48,16.48,16.48,16.48,6
20170501|2016-04-27 07:00,27,16.5,16.5,16.5,16.5,39
20170501|2016-04-27 07:30,27,16.51,16.51,16.49,16.49,4
20170501|2016-04-27 08:00,27,16.55,16.55,16.42,16.42,81
20170501|2016-04-27 08:30,27,16.44,16.44,16.31,16.4,45
20170501|2016-04-27 09:00,27,16.3,16.38,16.26,16.36,66
20170501|2016-04-27 09:30,27,16.38,16.38,16.37,16.37,9
20170501|2016-04-27 10:00,27,16.39,16.39,16.29,16.3,32
20170501|2016-04-27 10:30,27,16.28,16.28,16.19,16.24,68
20170501|2016-04-27 11:00,27,16.28,16.34,16.28,16.34,8
20170501|2016-04-27 11:30,27,16.35,16.46,16.31,16.4,305
20170501|2016-04-28 02:30,28,16.37,16.38,16.25,16.26,75
20170501|2016-04-28 03:00,28,16.24,16.24,16.21,16.22,16
20170501|2016-04-28 03:30,28,16.19,16.19,16.15,16.15,42
20170501|2016-04-28 04:00,28,16.15,16.19,16.15,16.19,30
20170501|2016-04-28 05:00,28,16.14,16.18,16.14,16.18,6
20170501|2016-04-28 06:30,28,16.18,16.18,16.18,16.18,1
20170501|2016-04-28 07:00,28,16.24,16.3,16.24,16.27,31
20170501|2016-04-28 07:30,28,16.26,16.26,16.26,16.26,2
20170501|2016-04-28 08:00,28,16.3,16.3,16.3,16.3,10
20170501|2016-04-28 08:30,28,16.31,16.36,16.29,16.31,23
20170501|2016-04-28 09:00,28,16.33,16.33,16.3,16.3,3
20170501|2016-04-28 10:30,28,16.3,16.3,16.26,16.28,21
20170501|2016-04-28 11:00,28,16.22,16.26,16.22,16.26,14
20170501|2016-04-28 11:30,28,16.31,16.31,16.25,16.26,76
20170501|2016-04-29 02:30,29,16.31,16.32,16.25,16.32,22
20170501|2016-04-29 03:00,29,16.33,16.41,16.33,16.41,29
20170501|2016-04-29 03:30,29,16.41,16.43,16.4,16.41,12
20170501|2016-04-29 04:00,29,16.41,16.42,16.39,16.39,45
20170501|2016-04-29 04:30,29,16.49,16.49,16.49,16.49,2
20170501|2016-04-29 05:00,29,16.43,16.43,16.42,16.42,2
20170501|2016-04-29 05:30,29,16.39,16.39,16.39,16.39,11
20170501|2016-04-29 06:00,29,16.47,16.49,16.47,16.49,52
20170501|2016-04-29 06:30,29,16.54,16.57,16.52,16.53,72
20170501|2016-04-29 07:00,29,16.59,16.65,16.59,16.65,57
20170501|2016-04-29 07:30,29,16.66,16.73,16.56,16.59,172
20170501|2016-04-29 08:00,29,16.63,16.64,16.55,16.63,101
20170501|2016-04-29 08:30,29,16.62,16.68,16.61,16.64,43
20170501|2016-04-29 09:00,29,16.69,16.74,16.68,16.71,227
20170501|2016-04-29 09:30,29,16.72,16.76,16.71,16.75,199
20170501|2016-04-29 10:00,29,16.74,16.74,16.59,16.59,111
20170501|2016-04-29 10:30,29,16.63,16.72,16.63,16.7,82
20170501|2016-04-29 11:00,29,16.67,16.7,16.67,16.69,17
20170501|2016-04-29 11:30,29,16.73,16.78,16.65,16.72,240
20170501|2016-05-02 06:30,2,16.79,16.79,16.78,16.79,15
20170501|2016-05-02 07:00,2,16.68,16.68,16.6,16.62,222
20170501|2016-05-02 07:30,2,16.61,16.64,16.61,16.62,84
20170501|2016-05-02 08:00,2,16.64,16.64,16.6,16.61,82
20170501|2016-05-02 08:30,2,16.61,16.62,16.6,16.61,16
20170501|2016-05-02 09:00,2,16.59,16.59,16.55,16.55,20
20170501|2016-05-02 09:30,2,16.62,16.64,16.62,16.64,2
20170501|2016-05-02 10:00,2,16.63,16.71,16.62,16.71,11
20170501|2016-05-02 10:30,2,16.71,16.71,16.65,16.69,44
20170501|2016-05-02 11:00,2,16.66,16.66,16.63,16.65,181
20170501|2016-05-02 11:30,2,16.64,16.75,16.64,16.75,98
20170501|2016-05-03 02:30,3,16.71,16.74,16.68,16.74,35
20170501|2016-05-03 03:00,3,16.74,16.74,16.74,16.74,1
20170501|2016-05-03 03:30,3,16.7,16.71,16.7,16.71,50
20170501|2016-05-03 04:00,3,16.71,16.71,16.69,16.69,47
20170501|2016-05-03 04:30,3,16.7,16.72,16.68,16.7,45
20170501|2016-05-03 05:30,3,16.67,16.68,16.66,16.68,14
20170501|2016-05-03 06:00,3,16.61,16.61,16.6,16.6,5
20170501|2016-05-03 06:30,3,16.6,16.6,16.59,16.59,3
20170501|2016-05-03 07:00,3,16.51,16.53,16.44,16.51,84
20170501|2016-05-03 07:30,3,16.51,16.52,16.49,16.49,38
20170501|2016-05-03 08:00,3,16.49,16.5,16.47,16.5,39
20170501|2016-05-03 08:30,3,16.58,16.61,16.55,16.55,49
20170501|2016-05-03 09:00,3,16.58,16.58,16.57,16.57,22
20170501|2016-05-03 09:30,3,16.53,16.53,16.49,16.5,88
20170501|2016-05-03 10:00,3,16.49,16.49,16.43,16.43,38
20170501|2016-05-03 10:30,3,16.43,16.49,16.43,16.49,5
20170501|2016-05-03 11:00,3,16.54,16.62,16.54,16.62,50
20170501|2016-05-03 11:30,3,16.59,16.71,16.55,16.69,276
20170501|2016-05-04 02:30,4,16.67,16.75,16.66,16.75,57
20170501|2016-05-04 03:00,4,16.72,16.72,16.72,16.72,1
20170501|2016-05-04 03:30,4,16.7,16.71,16.7,16.7,9
20170501|2016-05-04 04:00,4,16.7,16.73,16.7,16.73,54
20170501|2016-05-04 04:30,4,16.72,16.72,16.72,16.72,2
20170501|2016-05-04 05:00,4,16.71,16.71,16.69,16.69,16
20170501|2016-05-04 05:30,4,16.69,16.69,16.69,16.69,5
20170501|2016-05-04 06:30,4,16.62,16.69,16.61,16.63,58
20170501|2016-05-04 07:00,4,16.65,16.73,16.63,16.72,161
20170501|2016-05-04 07:30,4,16.73,16.81,16.73,16.79,19
20170501|2016-05-04 08:00,4,16.8,16.82,16.76,16.82,76
20170501|2016-05-04 08:30,4,16.81,16.9,16.81,16.89,195
20170501|2016-05-04 09:00,4,16.89,16.89,16.82,16.82,147
20170501|2016-05-04 09:30,4,16.79,16.86,16.79,16.81,100
20170501|2016-05-04 10:00,4,16.8,16.87,16.8,16.84,260
20170501|2016-05-04 10:30,4,16.84,16.88,16.83,16.86,166
20170501|2016-05-04 11:00,4,16.87,16.93,16.87,16.92,219
20170501|2016-05-04 11:30,4,16.94,17.03,16.92,16.92,377
20170501|2016-05-05 02:30,5,16.95,16.98,16.94,16.98,83
20170501|2016-05-05 03:00,5,16.98,16.99,16.98,16.98,22
20170501|2016-05-05 04:00,5,17,17,17,17,20
20170501|2016-05-05 05:00,5,16.96,16.96,16.93,16.93,15
20170501|2016-05-05 06:00,5,17.01,17.01,17.01,17.01,1
20170501|2016-05-05 06:30,5,17.02,17.03,16.98,17,248
20170501|2016-05-05 07:00,5,17.03,17.1,17.03,17.1,137
20170501|2016-05-05 07:30,5,17.1,17.15,17.1,17.13,117
20170501|2016-05-05 08:00,5,17.14,17.15,17.11,17.13,359
20170501|2016-05-05 08:30,5,17.15,17.15,16.93,16.93,417
20170501|2016-05-05 09:00,5,16.94,16.96,16.64,16.64,184
20170501|2016-05-05 09:30,5,16.64,16.64,16.27,16.41,327
20170501|2016-05-05 10:00,5,16.35,16.42,16.33,16.38,113
20170501|2016-05-05 10:30,5,16.38,16.47,16.38,16.47,276
20170501|2016-05-05 11:00,5,16.45,16.51,16.43,16.51,55
20170501|2016-05-05 11:30,5,16.52,16.52,16.27,16.27,494
20170501|2016-05-06 02:30,6,16.29,16.34,16.25,16.34,115
20170501|2016-05-06 03:00,6,16.32,16.34,16.31,16.34,70
20170501|2016-05-06 03:30,6,16.4,16.4,16.4,16.4,3
20170501|2016-05-06 04:00,6,16.33,16.33,16.33,16.33,1
20170501|2016-05-06 04:30,6,16.35,16.41,16.35,16.36,12
20170501|2016-05-06 06:00,6,16.34,16.34,16.32,16.32,2
20170501|2016-05-06 06:30,6,16.4,16.4,16.4,16.4,2
20170501|2016-05-06 07:00,6,16.41,16.41,16.34,16.4,15
20170501|2016-05-06 07:30,6,16.39,16.5,16.39,16.5,30
20170501|2016-05-06 08:00,6,16.5,16.5,16.38,16.38,17
20170501|2016-05-06 08:30,6,16.43,16.51,16.4,16.45,52
20170501|2016-05-06 09:00,6,16.45,16.49,16.44,16.47,56
20170501|2016-05-06 09:30,6,16.49,16.49,16.44,16.44,46
20170501|2016-05-06 10:00,6,16.43,16.47,16.43,16.47,21
20170501|2016-05-06 10:30,6,16.43,16.52,16.33,16.33,84
20170501|2016-05-06 11:00,6,16.33,16.33,16.23,16.29,110
20170501|2016-05-06 11:30,6,16.27,16.41,16.23,16.41,251
20170501|2016-05-09 02:30,9,16.24,16.27,16.23,16.24,12
20170501|2016-05-09 03:00,9,16.23,16.24,16.23,16.24,5
20170501|2016-05-09 03:30,9,16.25,16.26,16.25,16.26,8
20170501|2016-05-09 04:00,9,16.26,16.26,16.26,16.26,6
20170501|2016-05-09 04:30,9,16.27,16.27,16.27,16.27,2
20170501|2016-05-09 05:30,9,16.26,16.26,16.25,16.26,17
20170501|2016-05-09 06:00,9,16.24,16.24,16.22,16.23,6
20170501|2016-05-09 06:30,9,16.22,16.22,16.22,16.22,13
20170501|2016-05-09 07:00,9,16.23,16.23,16.2,16.22,65
20170501|2016-05-09 07:30,9,16.23,16.29,16.22,16.25,44
20170501|2016-05-09 08:00,9,16.28,16.38,16.28,16.38,24
20170501|2016-05-09 08:30,9,16.38,16.68,16.38,16.64,167
20170501|2016-05-09 09:00,9,16.63,16.73,16.58,16.61,247
20170501|2016-05-09 09:30,9,16.61,16.64,16.55,16.57,27
20170501|2016-05-09 10:00,9,16.56,16.56,16.4,16.43,181
20170501|2016-05-09 10:30,9,16.4,16.49,16.36,16.49,33
20170501|2016-05-09 11:00,9,16.51,16.62,16.5,16.62,58
20170501|2016-05-09 11:30,9,16.61,16.63,16.42,16.5,207
20170501|2016-05-10 03:00,10,16.52,16.52,16.52,16.52,1
20170501|2016-05-10 05:00,10,16.68,16.68,16.68,16.68,2
20170501|2016-05-10 06:00,10,16.63,16.63,16.61,16.61,9
20170501|2016-05-10 07:00,10,16.64,16.69,16.64,16.67,26
20170501|2016-05-10 07:30,10,16.64,16.64,16.64,16.64,1
20170501|2016-05-10 08:00,10,16.62,16.63,16.57,16.57,8
20170501|2016-05-10 08:30,10,16.63,16.68,16.63,16.68,42
20170501|2016-05-10 09:00,10,16.65,16.65,16.5,16.5,36
20170501|2016-05-10 09:30,10,16.46,16.61,16.44,16.57,15
20170501|2016-05-10 10:00,10,16.56,16.56,16.5,16.5,24
20170501|2016-05-10 10:30,10,16.55,16.55,16.55,16.55,2
20170501|2016-05-10 11:00,10,16.6,16.62,16.54,16.62,34
20170501|2016-05-10 11:30,10,16.6,16.74,16.59,16.6,138
20170501|2016-05-11 02:30,11,16.66,16.7,16.6,16.62,11
20170501|2016-05-11 03:00,11,16.63,16.64,16.63,16.64,4
20170501|2016-05-11 03:30,11,16.62,16.83,16.62,16.83,107
20170501|2016-05-11 04:00,11,16.82,17.03,16.82,16.94,118
20170501|2016-05-11 04:30,11,16.94,16.98,16.92,16.98,116
20170501|2016-05-11 05:00,11,16.94,16.98,16.93,16.98,52
20170501|2016-05-11 05:30,11,17,17,16.94,16.94,12
20170501|2016-05-11 06:00,11,16.94,16.98,16.94,16.98,19
20170501|2016-05-11 06:30,11,17.01,17.01,16.98,16.98,12
20170501|2016-05-11 07:00,11,16.99,17.05,16.99,17.04,108
20170501|2016-05-11 07:30,11,17.04,17.12,16.99,17.01,488
20170501|2016-05-11 08:00,11,17.04,17.04,16.99,17,95
20170501|2016-05-11 08:30,11,17.01,17.09,17.01,17.09,93
20170501|2016-05-11 09:00,11,17.07,17.21,17.07,17.16,138
20170501|2016-05-11 09:30,11,17.19,17.19,17.1,17.11,223
20170501|2016-05-11 10:00,11,17.07,17.16,17.03,17.05,273
20170501|2016-05-11 10:30,11,17.01,17.05,17.01,17.03,37
20170501|2016-05-11 11:00,11,17.02,17.08,17.02,17.08,50
20170501|2016-05-11 11:30,11,17.11,17.18,17.11,17.17,202
20170501|2016-05-12 02:30,12,17.09,17.09,17,17.04,226
20170501|2016-05-12 03:00,12,17.06,17.07,17.05,17.05,28
20170501|2016-05-12 03:30,12,17.06,17.07,17.05,17.07,29
20170501|2016-05-12 04:00,12,17.02,17.06,17.02,17.06,10
20170501|2016-05-12 05:30,12,17.07,17.07,17.07,17.07,5
20170501|2016-05-12 06:00,12,17.07,17.07,17.05,17.05,6
20170501|2016-05-12 06:30,12,17.08,17.12,17.08,17.11,9
20170501|2016-05-12 07:00,12,17.1,17.14,17.1,17.11,114
20170501|2016-05-12 07:30,12,17.11,17.11,17.04,17.04,18
20170501|2016-05-12 08:00,12,17.07,17.07,17.02,17.02,65
20170501|2016-05-12 08:30,12,17.03,17.05,16.98,17.01,104
20170501|2016-05-12 09:00,12,17.07,17.07,17.03,17.04,9
20170501|2016-05-12 09:30,12,17.07,17.09,17.06,17.09,22
20170501|2016-05-12 10:00,12,17.09,17.12,17.06,17.09,109
20170501|2016-05-12 10:30,12,17.12,17.12,17.05,17.09,25
20170501|2016-05-12 11:00,12,17.1,17.14,17.1,17.11,262
20170501|2016-05-12 11:30,12,17.11,17.23,17.09,17.22,342
20170501|2016-05-13 02:30,13,17.22,17.22,17.15,17.18,128
20170501|2016-05-13 03:00,13,17.18,17.18,16.66,16.93,100
20170501|2016-05-13 03:30,13,17,17,16.97,16.98,13
20170501|2016-05-13 04:00,13,17,17.02,16.99,17.01,18
20170501|2016-05-13 04:30,13,17.01,17.07,16.99,16.99,15
20170501|2016-05-13 06:00,13,17.09,17.11,17.09,17.11,39
20170501|2016-05-13 06:30,13,17.1,17.11,16.96,17.05,29
20170501|2016-05-13 07:00,13,17.06,17.14,17.06,17.14,139
20170501|2016-05-13 07:30,13,17.12,17.17,17.12,17.12,125
20170501|2016-05-13 08:00,13,17.17,17.21,16.98,17.09,33
20170501|2016-05-13 08:30,13,17.14,17.18,17.14,17.18,34
20170501|2016-05-13 09:00,13,17.13,17.17,17.12,17.12,29
20170501|2016-05-13 09:30,13,17.14,17.14,17.07,17.11,246
20170501|2016-05-13 10:00,13,17.14,17.15,17.04,17.07,178
20170501|2016-05-13 10:30,13,17.08,17.11,17.08,17.08,126
20170501|2016-05-13 11:00,13,17.09,17.1,17.06,17.06,136
20170501|2016-05-13 11:30,13,17.04,17.07,17,17.01,158
20170501|2016-05-16 02:30,16,16.84,16.84,16.76,16.8,22
20170501|2016-05-16 03:00,16,16.84,16.86,16.83,16.83,6
20170501|2016-05-16 04:00,16,16.83,16.86,16.83,16.86,37
20170501|2016-05-16 04:30,16,16.86,16.86,16.84,16.84,26
20170501|2016-05-16 06:00,16,16.92,16.92,16.92,16.92,10
20170501|2016-05-16 06:30,16,16.97,17,16.97,17,4
20170501|2016-05-16 07:00,16,17,17.04,16.95,16.99,162
20170501|2016-05-16 07:30,16,17,17,16.85,16.85,25
20170501|2016-05-16 08:00,16,16.82,16.89,16.82,16.85,14
20170501|2016-05-16 08:30,16,16.85,16.99,16.85,16.97,25
20170501|2016-05-16 09:00,16,17.02,17.12,16.99,17.09,150
20170501|2016-05-16 09:30,16,17.06,17.1,17.04,17.1,97
20170501|2016-05-16 10:00,16,17.07,17.1,17,17.03,156
20170501|2016-05-16 10:30,16,17.04,17.15,17.04,17.12,206
20170501|2016-05-16 11:00,16,17.09,17.17,17.09,17.13,56
20170501|2016-05-16 11:30,16,17.13,17.17,17.11,17.16,92
20170501|2016-05-17 02:30,17,17.14,17.17,17.14,17.15,23
20170501|2016-05-17 03:00,17,17.17,17.17,17.05,17.05,37
20170501|2016-05-17 04:00,17,17,17,17,17,5
20170501|2016-05-17 04:30,17,17,17,16.99,16.99,8
20170501|2016-05-17 05:00,17,17,17,17,17,25
20170501|2016-05-17 06:00,17,16.96,16.96,16.86,16.86,335
20170501|2016-05-17 06:30,17,16.89,16.9,16.87,16.88,14
20170501|2016-05-17 07:00,17,16.9,16.94,16.86,16.94,73
20170501|2016-05-17 07:30,17,16.94,17.04,16.91,17.03,191
20170501|2016-05-17 08:00,17,17.02,17.05,17.02,17.02,81
20170501|2016-05-17 08:30,17,17.03,17.11,17.03,17.08,102
20170501|2016-05-17 09:00,17,17.09,17.15,17.09,17.15,167
20170501|2016-05-17 09:30,17,17.15,17.17,17.08,17.09,74
20170501|2016-05-17 10:00,17,17.08,17.11,17.06,17.07,36
20170501|2016-05-17 10:30,17,17.07,17.19,17.07,17.19,131
20170501|2016-05-17 11:00,17,17.17,17.18,17.16,17.16,20
20170501|2016-05-17 11:30,17,17.17,17.19,17.05,17.08,68
20170501|2016-05-18 02:30,18,17.04,17.05,16.89,16.96,42
20170501|2016-05-18 04:00,18,16.97,16.97,16.97,16.97,9
20170501|2016-05-18 04:30,18,17.01,17.01,17.01,17.01,1
20170501|2016-05-18 05:00,18,17.05,17.05,17.05,17.05,1
20170501|2016-05-18 05:30,18,16.96,16.96,16.96,16.96,4
20170501|2016-05-18 06:00,18,16.9,16.9,16.9,16.9,4
20170501|2016-05-18 06:30,18,16.92,16.94,16.91,16.91,29
20170501|2016-05-18 07:00,18,16.89,16.93,16.79,16.79,26
20170501|2016-05-18 07:30,18,16.78,16.79,16.76,16.79,14
20170501|2016-05-18 08:00,18,16.79,16.81,16.79,16.81,64
20170501|2016-05-18 08:30,18,16.86,16.89,16.83,16.89,23
20170501|2016-05-18 09:00,18,16.89,17,16.89,16.96,34
20170501|2016-05-18 09:30,18,16.96,17.09,16.95,17.08,84
20170501|2016-05-18 10:00,18,17.09,17.18,17.09,17.18,221
20170501|2016-05-18 10:30,18,17.18,17.18,17.12,17.16,386
20170501|2016-05-18 11:00,18,17.14,17.15,17.05,17.1,31
20170501|2016-05-18 11:30,18,17.09,17.19,17.07,17.14,479
20170501|2016-05-19 02:30,19,17.07,17.07,17.01,17.04,73
20170501|2016-05-19 03:00,19,17.01,17.04,17.01,17.04,6
20170501|2016-05-19 03:30,19,17.01,17.01,17.01,17.01,6
20170501|2016-05-19 04:00,19,17.05,17.05,17.05,17.05,10
20170501|2016-05-19 04:30,19,17.02,17.02,17.02,17.02,4
20170501|2016-05-19 05:00,19,17.04,17.04,17.04,17.04,2
20170501|2016-05-19 05:30,19,17.08,17.09,17.08,17.09,28
20170501|2016-05-19 06:00,19,17.08,17.08,17.08,17.08,1
20170501|2016-05-19 07:00,19,17.08,17.15,17.06,17.1,51
20170501|2016-05-19 07:30,19,17.1,17.12,17.08,17.1,26
20170501|2016-05-19 08:00,19,17.12,17.12,17.08,17.11,21
20170501|2016-05-19 08:30,19,17.1,17.19,17.1,17.11,321
20170501|2016-05-19 09:00,19,17.12,17.12,16.93,17.02,87
20170501|2016-05-19 09:30,19,17.05,17.14,17.05,17.1,14
20170501|2016-05-19 10:00,19,17.1,17.13,17.1,17.1,25
20170501|2016-05-19 10:30,19,17.06,17.06,16.98,17.01,52
20170501|2016-05-19 11:00,19,17.03,17.12,17.03,17.11,73
20170501|2016-05-19 11:30,19,17.14,17.16,17.08,17.14,113
20170501|2016-05-20 02:30,20,17.12,17.13,17.1,17.1,13
20170501|2016-05-20 03:00,20,17.12,17.12,17.08,17.09,27
20170501|2016-05-20 03:30,20,17.14,17.16,17.13,17.16,32
20170501|2016-05-20 04:30,20,17.08,17.09,17.08,17.09,32
20170501|2016-05-20 05:00,20,17.08,17.08,17.08,17.08,5
20170501|2016-05-20 06:00,20,17.13,17.13,17.13,17.13,1
20170501|2016-05-20 06:30,20,17.1,17.12,17.1,17.11,4
20170501|2016-05-20 07:00,20,17.09,17.21,17.09,17.21,122
20170501|2016-05-20 07:30,20,17.24,17.3,17.24,17.29,197
20170501|2016-05-20 08:00,20,17.33,17.52,17.31,17.44,315
20170501|2016-05-20 08:30,20,17.48,17.53,17.47,17.5,105
20170501|2016-05-20 09:00,20,17.51,17.53,17.49,17.49,39
20170501|2016-05-20 09:30,20,17.47,17.51,17.47,17.51,45
20170501|2016-05-20 10:00,20,17.5,17.53,17.49,17.49,71
20170501|2016-05-20 10:30,20,17.46,17.46,17.39,17.39,14
20170501|2016-05-20 11:00,20,17.41,17.5,17.4,17.47,99
20170501|2016-05-20 11:30,20,17.47,17.47,17.36,17.39,78
20170501|2016-05-23 02:30,23,17.39,17.42,17.34,17.4,317
20170501|2016-05-23 03:00,23,17.4,17.4,17.38,17.38,33
20170501|2016-05-23 03:30,23,17.38,17.38,17.38,17.38,1
20170501|2016-05-23 04:00,23,17.41,17.45,17.41,17.44,43
20170501|2016-05-23 04:30,23,17.44,17.47,17.43,17.43,43
20170501|2016-05-23 05:00,23,17.43,17.44,17.4,17.4,36
20170501|2016-05-23 05:30,23,17.39,17.39,17.36,17.39,13
20170501|2016-05-23 06:00,23,17.38,17.38,17.34,17.34,4
20170501|2016-05-23 06:30,23,17.34,17.37,17.33,17.36,15
20170501|2016-05-23 07:00,23,17.37,17.37,17.18,17.23,326
20170501|2016-05-23 07:30,23,17.27,17.3,17.15,17.16,124
20170501|2016-05-23 08:00,23,17.15,17.24,17.15,17.24,19
20170501|2016-05-23 08:30,23,17.18,17.26,17.18,17.21,21
20170501|2016-05-23 09:00,23,17.24,17.24,17.2,17.2,6
20170501|2016-05-23 09:30,23,17.22,17.23,17.17,17.17,12
20170501|2016-05-23 10:00,23,17.17,17.19,17.13,17.15,79
20170501|2016-05-23 10:30,23,17.13,17.15,17.12,17.15,26
20170501|2016-05-23 11:00,23,17.23,17.25,17.22,17.22,5
20170501|2016-05-23 11:30,23,17.25,17.27,17.18,17.19,62
20170501|2016-05-24 02:30,24,17.23,17.25,17.1,17.1,64
20170501|2016-05-24 03:00,24,17.13,17.13,17.13,17.13,24
20170501|2016-05-24 04:00,24,17.2,17.2,17.2,17.2,1
20170501|2016-05-24 04:30,24,17.19,17.21,17.19,17.21,40
20170501|2016-05-24 05:00,24,17.18,17.18,17.18,17.18,2
20170501|2016-05-24 05:30,24,17.21,17.22,17.2,17.2,38
20170501|2016-05-24 06:00,24,17.18,17.2,17.18,17.2,11
20170501|2016-05-24 06:30,24,17.2,17.2,17.2,17.2,1
20170501|2016-05-24 07:00,24,17.22,17.22,17.2,17.2,8
20170501|2016-05-24 07:30,24,17.16,17.16,17.13,17.14,19
20170501|2016-05-24 08:30,24,17.15,17.21,17.15,17.19,20
20170501|2016-05-24 09:00,24,17.18,17.3,17.18,17.28,14
20170501|2016-05-24 09:30,24,17.32,17.38,17.32,17.32,33
20170501|2016-05-24 10:00,24,17.29,17.29,17.22,17.24,15
20170501|2016-05-24 10:30,24,17.24,17.24,17.2,17.2,4
20170501|2016-05-24 11:00,24,17.24,17.24,17.15,17.15,63
20170501|2016-05-24 11:30,24,17.14,17.18,17.09,17.18,34
20170501|2016-05-25 02:30,25,17.12,17.16,17.12,17.16,7
20170501|2016-05-25 04:30,25,17.13,17.13,17.13,17.13,1
20170501|2016-05-25 05:00,25,17.15,17.15,17.15,17.15,5
20170501|2016-05-25 05:30,25,17.12,17.12,17.1,17.1,31
20170501|2016-05-25 06:00,25,17.08,17.08,17.08,17.08,1
20170501|2016-05-25 06:30,25,17.07,17.07,17,17,37
20170501|2016-05-25 07:00,25,17,17,16.95,16.98,37
20170501|2016-05-25 07:30,25,17.03,17.04,16.99,16.99,26
20170501|2016-05-25 08:00,25,16.95,16.97,16.95,16.97,11
20170501|2016-05-25 08:30,25,16.99,17.09,16.98,17.09,6
20170501|2016-05-25 09:00,25,17.05,17.27,17.05,17.27,62
20170501|2016-05-25 09:30,25,17.28,17.34,17.25,17.27,142
20170501|2016-05-25 10:00,25,17.27,17.28,17.23,17.23,13
20170501|2016-05-25 10:30,25,17.23,17.29,17.23,17.29,85
20170501|2016-05-25 11:00,25,17.28,17.43,17.28,17.43,351
20170501|2016-05-25 11:30,25,17.47,17.52,17.4,17.47,344
20170501|2016-05-26 02:30,26,17.53,17.58,17.52,17.58,75
20170501|2016-05-26 03:00,26,17.58,17.58,17.57,17.57,14
20170501|2016-05-26 03:30,26,17.55,17.55,17.55,17.55,3
20170501|2016-05-26 04:00,26,17.53,17.55,17.51,17.52,7
20170501|2016-05-26 04:30,26,17.54,17.56,17.51,17.52,23
20170501|2016-05-26 05:00,26,17.52,17.54,17.52,17.54,3
20170501|2016-05-26 06:00,26,17.5,17.5,17.47,17.47,29
20170501|2016-05-26 06:30,26,17.51,17.51,17.51,17.51,20
20170501|2016-05-26 07:00,26,17.52,17.55,17.52,17.55,11
20170501|2016-05-26 07:30,26,17.56,17.6,17.55,17.6,93
20170501|2016-05-26 08:00,26,17.59,17.63,17.5,17.52,68
20170501|2016-05-26 08:30,26,17.56,17.59,17.56,17.59,5
20170501|2016-05-26 09:00,26,17.56,17.56,17.53,17.56,34
20170501|2016-05-26 09:30,26,17.52,17.52,17.39,17.45,34
20170501|2016-05-26 10:00,26,17.4,17.41,17.31,17.35,77
20170501|2016-05-26 10:30,26,17.37,17.37,17.33,17.33,42
20170501|2016-05-26 11:00,26,17.36,17.37,17.36,17.37,2
20170501|2016-05-26 11:30,26,17.56,17.63,17.56,17.62,157
20170501|2016-05-27 02:30,27,17.57,17.61,17.57,17.58,13
20170501|2016-05-27 03:00,27,17.6,17.6,17.57,17.57,58
20170501|2016-05-27 04:00,27,17.53,17.53,17.51,17.53,13
20170501|2016-05-27 06:00,27,17.59,17.59,17.58,17.58,32
20170501|2016-05-27 06:30,27,17.59,17.59,17.58,17.58,3
20170501|2016-05-27 07:00,27,17.58,17.61,17.54,17.54,129
20170501|2016-05-27 07:30,27,17.53,17.53,17.49,17.53,10
20170501|2016-05-27 08:00,27,17.51,17.53,17.46,17.46,207
20170501|2016-05-27 08:30,27,17.52,17.54,17.44,17.49,242
20170501|2016-05-27 09:00,27,17.52,17.53,17.52,17.53,6
20170501|2016-05-27 09:30,27,17.52,17.57,17.52,17.57,38
20170501|2016-05-27 10:00,27,17.52,17.55,17.52,17.55,2
20170501|2016-05-27 10:30,27,17.56,17.56,17.53,17.53,26
20170501|2016-05-27 11:00,27,17.57,17.58,17.57,17.57,11
20170501|2016-05-27 11:30,27,17.58,17.6,17.51,17.58,152
20170501|2016-05-31 02:30,31,17.62,17.65,17.59,17.6,256
20170501|2016-05-31 03:00,31,17.59,17.62,17.59,17.62,61
20170501|2016-05-31 03:30,31,17.65,17.66,17.64,17.66,16
20170501|2016-05-31 04:00,31,17.64,17.66,17.64,17.64,25
20170501|2016-05-31 04:30,31,17.63,17.64,17.63,17.64,2
20170501|2016-05-31 05:00,31,17.59,17.61,17.58,17.58,55
20170501|2016-05-31 05:30,31,17.58,17.58,17.58,17.58,7
20170501|2016-05-31 06:00,31,17.63,17.63,17.63,17.63,16
20170501|2016-05-31 06:30,31,17.63,17.64,17.56,17.56,8
20170501|2016-05-31 07:00,31,17.6,17.66,17.58,17.61,18
20170501|2016-05-31 07:30,31,17.62,17.65,17.61,17.63,94
20170501|2016-05-31 08:00,31,17.65,17.67,17.62,17.63,87
20170501|2016-05-31 08:30,31,17.63,17.65,17.41,17.44,139
20170501|2016-05-31 09:00,31,17.44,17.47,17.31,17.47,140
20170501|2016-05-31 09:30,31,17.45,17.5,17.41,17.47,121
20170501|2016-05-31 10:00,31,17.44,17.46,17.38,17.4,196
20170501|2016-05-31 10:30,31,17.4,17.45,17.38,17.45,13
20170501|2016-05-31 11:00,31,17.47,17.51,17.4,17.46,45
20170501|2016-05-31 11:30,31,17.5,17.61,17.41,17.44,125
20170501|2016-06-01 02:30,1,17.46,17.46,17.36,17.38,14
20170501|2016-06-01 03:00,1,17.36,17.36,17.36,17.36,8
20170501|2016-06-01 04:00,1,17.36,17.36,17.36,17.36,11
20170501|2016-06-01 04:30,1,17.39,17.39,17.38,17.38,2
20170501|2016-06-01 05:00,1,17.38,17.38,17.36,17.37,6
20170501|2016-06-01 05:30,1,17.47,17.47,17.44,17.44,4
20170501|2016-06-01 06:00,1,17.47,17.51,17.47,17.51,2
20170501|2016-06-01 06:30,1,17.52,17.55,17.51,17.54,22
20170501|2016-06-01 07:00,1,17.56,17.64,17.51,17.51,334
20170501|2016-06-01 07:30,1,17.53,17.53,17.4,17.41,276
20170501|2016-06-01 08:00,1,17.45,17.48,17.34,17.41,421
20170501|2016-06-01 08:30,1,17.42,17.57,17.42,17.52,76
20170501|2016-06-01 09:00,1,17.52,17.55,17.51,17.54,147
20170501|2016-06-01 09:30,1,17.55,17.56,17.49,17.49,43
20170501|2016-06-01 10:00,1,17.5,17.55,17.48,17.51,42
20170501|2016-06-01 10:30,1,17.51,17.55,17.5,17.53,45
20170501|2016-06-01 11:00,1,17.56,17.56,17.48,17.52,200
20170501|2016-06-01 11:30,1,17.56,17.62,17.52,17.56,507
20170501|2016-06-02 02:30,2,17.56,17.63,17.53,17.62,38
20170501|2016-06-02 03:00,2,17.6,17.6,17.59,17.59,12
20170501|2016-06-02 03:30,2,17.63,17.65,17.63,17.64,20
20170501|2016-06-02 04:00,2,17.63,17.65,17.62,17.65,33
20170501|2016-06-02 04:30,2,17.64,17.64,17.64,17.64,14
20170501|2016-06-02 05:30,2,17.62,17.64,17.62,17.64,8
20170501|2016-06-02 06:00,2,17.64,17.68,17.62,17.68,44
20170501|2016-06-02 06:30,2,17.7,17.73,17.68,17.73,96
20170501|2016-06-02 07:00,2,17.71,17.75,17.7,17.73,68
20170501|2016-06-02 07:30,2,17.73,17.78,17.67,17.73,351
20170501|2016-06-02 08:00,2,17.74,17.74,17.68,17.72,53
20170501|2016-06-02 08:30,2,17.71,17.78,17.7,17.77,100
20170501|2016-06-02 09:00,2,17.76,17.81,17.74,17.76,282
20170501|2016-06-02 09:30,2,17.78,17.82,17.77,17.77,314
20170501|2016-06-02 10:00,2,17.8,17.86,17.79,17.85,481
20170501|2016-06-02 10:30,2,17.85,17.89,17.79,17.86,440
20170501|2016-06-02 11:00,2,17.85,17.86,17.83,17.85,154
20170501|2016-06-02 11:30,2,17.85,17.92,17.81,17.89,956
20170501|2016-06-03 02:30,3,17.85,17.96,17.85,17.91,553
20170501|2016-06-03 03:00,3,17.89,17.9,17.82,17.82,100
20170501|2016-06-03 03:30,3,17.82,17.82,17.73,17.76,181
20170501|2016-06-03 04:00,3,17.76,17.83,17.76,17.82,108
20170501|2016-06-03 04:30,3,17.84,17.94,17.84,17.93,258
20170501|2016-06-03 05:00,3,17.95,17.95,17.92,17.94,38
20170501|2016-06-03 05:30,3,17.92,17.94,17.91,17.94,37
20170501|2016-06-03 06:00,3,17.95,17.98,17.94,17.96,289
20170501|2016-06-03 06:30,3,17.96,17.98,17.93,17.97,270
20170501|2016-06-03 07:00,3,17.95,17.99,17.93,17.94,464
20170501|2016-06-03 07:30,3,17.98,17.98,17.95,17.97,104
20170501|2016-06-03 08:00,3,17.97,18.01,17.96,18,442
20170501|2016-06-03 08:30,3,18.01,18.01,17.98,18.01,215
20170501|2016-06-03 09:00,3,18.01,18.03,17.98,18.01,140
20170501|2016-06-03 09:30,3,18.01,18.04,17.99,17.99,188
20170501|2016-06-03 10:00,3,18,18.02,17.97,18.02,180
20170501|2016-06-03 10:30,3,18.02,18.05,18.02,18.05,363
20170501|2016-06-03 11:00,3,18.04,18.09,18.01,18.09,1537
20170501|2016-06-03 11:30,3,18.09,18.19,18.09,18.15,924
20170501|2016-06-06 02:30,6,18.15,18.18,18.11,18.18,411
20170501|2016-06-06 03:00,6,18.17,18.19,18.16,18.19,64
20170501|2016-06-06 03:30,6,18.19,18.26,18.19,18.21,784
20170501|2016-06-06 04:00,6,18.21,18.26,18.2,18.24,100
20170501|2016-06-06 04:30,6,18.27,18.33,18.23,18.33,472
20170501|2016-06-06 05:00,6,18.33,18.46,18.29,18.43,1024
20170501|2016-06-06 05:30,6,18.43,18.5,18.43,18.43,594
20170501|2016-06-06 06:00,6,18.43,18.46,18.43,18.43,189
20170501|2016-06-06 06:30,6,18.46,18.46,18.41,18.41,137
20170501|2016-06-06 07:00,6,18.41,18.43,18.41,18.42,197
20170501|2016-06-06 07:30,6,18.39,18.39,18.23,18.35,320
20170501|2016-06-06 08:00,6,18.31,18.42,18.2,18.35,725
20170501|2016-06-06 08:30,6,18.32,18.45,18.32,18.42,312
20170501|2016-06-06 09:00,6,18.41,18.43,18.32,18.34,459
20170501|2016-06-06 09:30,6,18.34,18.35,18.3,18.32,567
20170501|2016-06-06 10:00,6,18.32,18.34,18.3,18.31,283
20170501|2016-06-06 10:30,6,18.31,18.34,18.27,18.28,108
20170501|2016-06-06 11:00,6,18.29,18.31,18.25,18.28,109
20170501|2016-06-06 11:30,6,18.27,18.32,18.22,18.24,300
20170501|2016-06-07 02:30,7,18.17,18.3,18.17,18.21,504
20170501|2016-06-07 03:00,7,18.21,18.24,18.12,18.12,727
20170501|2016-06-07 03:30,7,18.16,18.17,18.09,18.12,174
20170501|2016-06-07 04:00,7,18.11,18.13,18.1,18.13,149
20170501|2016-06-07 04:30,7,18.09,18.09,18.04,18.08,24
20170501|2016-06-07 05:00,7,18.04,18.07,17.98,18,146
20170501|2016-06-07 05:30,7,18,18.05,18,18.05,123
20170501|2016-06-07 06:00,7,18.05,18.09,18.03,18.09,123
20170501|2016-06-07 07:00,7,18.13,18.45,18.13,18.33,651
20170501|2016-06-07 07:30,7,18.41,18.45,18.31,18.45,494
20170501|2016-06-07 08:00,7,18.46,18.48,18.44,18.47,220
20170501|2016-06-07 08:30,7,18.44,18.48,18.43,18.48,130
20170501|2016-06-07 09:00,7,18.48,18.5,18.43,18.45,222
20170501|2016-06-07 09:30,7,18.45,18.49,18.42,18.45,65
20170501|2016-06-07 10:00,7,18.45,18.51,18.45,18.51,455
20170501|2016-06-07 10:30,7,18.51,18.53,18.46,18.51,313
20170501|2016-06-07 11:00,7,18.52,18.54,18.51,18.54,175
20170501|2016-06-07 11:30,7,18.52,18.59,18.52,18.56,986
20170501|2016-06-08 02:30,8,18.56,18.64,18.52,18.61,467
20170501|2016-06-08 03:00,8,18.62,18.66,18.62,18.64,545
20170501|2016-06-08 03:30,8,18.65,18.68,18.65,18.68,28
20170501|2016-06-08 04:00,8,18.67,18.67,18.62,18.62,90
20170501|2016-06-08 04:30,8,18.63,18.65,18.61,18.64,95
20170501|2016-06-08 05:00,8,18.64,18.64,18.62,18.64,23
20170501|2016-06-08 05:30,8,18.64,18.68,18.64,18.67,84
20170501|2016-06-08 06:00,8,18.68,18.68,18.66,18.67,67
20170501|2016-06-08 06:30,8,18.68,18.68,18.67,18.67,66
20170501|2016-06-08 07:00,8,18.66,18.72,18.64,18.72,370
20170501|2016-06-08 07:30,8,18.72,18.72,18.69,18.69,125
20170501|2016-06-08 08:00,8,18.71,18.75,18.69,18.73,305
20170501|2016-06-08 08:30,8,18.74,18.75,18.69,18.74,117
20170501|2016-06-08 09:00,8,18.75,18.76,18.72,18.76,193
20170501|2016-06-08 09:30,8,18.77,18.88,18.77,18.88,1032
20170501|2016-06-08 10:00,8,18.88,18.9,18.83,18.9,296
20170501|2016-06-08 10:30,8,18.9,18.97,18.9,18.97,739
20170501|2016-06-08 11:00,8,18.98,19.02,18.98,19,579
20170501|2016-06-08 11:30,8,19,19.03,18.95,19,396
20170501|2016-06-09 02:30,9,18.98,19.07,18.98,19.03,785
20170501|2016-06-09 03:00,9,19.02,19.05,19.02,19.02,69
20170501|2016-06-09 03:30,9,19.02,19.05,19.01,19.02,117
20170501|2016-06-09 04:00,9,19.02,19.02,18.97,19,137
20170501|2016-06-09 04:30,9,19.01,19.06,19.01,19.03,63
20170501|2016-06-09 05:00,9,19.02,19.02,19.01,19.01,8
20170501|2016-06-09 05:30,9,19.01,19.01,18.94,18.94,93
20170501|2016-06-09 06:00,9,18.93,19,18.93,18.99,26
20170501|2016-06-09 06:30,9,19.01,19.01,18.98,18.98,44
20170501|2016-06-09 07:00,9,18.97,18.99,18.94,18.98,138
20170501|2016-06-09 07:30,9,18.98,19.05,18.96,19.05,550
20170501|2016-06-09 08:00,9,19.03,19.05,18.98,19.04,208
20170501|2016-06-09 08:30,9,19.04,19.1,19.03,19.06,977
20170501|2016-06-09 09:00,9,19.02,19.08,19.01,19.05,98
20170501|2016-06-09 09:30,9,19,19,18.93,18.94,84
20170501|2016-06-09 10:00,9,18.9,19.02,18.84,18.99,202
20170501|2016-06-09 10:30,9,18.98,19.08,18.91,18.92,313
20170501|2016-06-09 11:00,9,18.96,19.07,18.96,19,272
20170501|2016-06-09 11:30,9,19.01,19.1,18.98,19.01,559
20170501|2016-06-10 02:30,10,19.05,19.05,18.97,19.04,57
20170501|2016-06-10 03:00,10,19.01,19.05,19.01,19.05,13
20170501|2016-06-10 03:30,10,19,19,18.91,18.94,49
20170501|2016-06-10 04:00,10,18.94,18.96,18.94,18.94,8
20170501|2016-06-10 04:30,10,18.96,18.96,18.96,18.96,1
20170501|2016-06-10 05:30,10,18.97,18.97,18.9,18.9,7
20170501|2016-06-10 06:00,10,18.98,18.99,18.96,18.97,192
20170501|2016-06-10 06:30,10,18.98,18.98,18.96,18.97,86
20170501|2016-06-10 07:00,10,18.97,19,18.89,18.94,837
20170501|2016-06-10 07:30,10,18.94,18.95,18.56,18.69,739
20170501|2016-06-10 08:00,10,18.7,18.81,18.7,18.79,316
20170501|2016-06-10 08:30,10,18.81,18.83,18.65,18.79,650
20170501|2016-06-10 09:00,10,18.79,18.85,18.75,18.85,283
20170501|2016-06-10 09:30,10,18.85,18.88,18.77,18.82,500
20170501|2016-06-10 10:00,10,18.82,18.92,18.78,18.88,257
20170501|2016-06-10 10:30,10,18.88,18.92,18.88,18.91,105
20170501|2016-06-10 11:00,10,18.91,18.99,18.87,18.99,231
20170501|2016-06-10 11:30,10,18.99,19.08,18.99,19.07,619
20170501|2016-06-13 02:30,13,19,19.05,18.95,19.03,299
20170501|2016-06-13 03:00,13,19.02,19.05,19.01,19.05,61
20170501|2016-06-13 03:30,13,19.03,19.03,19.02,19.02,5
20170501|2016-06-13 04:00,13,19,19.04,19,19.01,58
20170501|2016-06-13 04:30,13,19.01,19.03,18.98,18.98,137
20170501|2016-06-13 05:00,13,18.97,18.97,18.97,18.97,1
20170501|2016-06-13 05:30,13,18.92,18.92,18.81,18.81,20
20170501|2016-06-13 06:00,13,18.81,18.87,18.79,18.87,7
20170501|2016-06-13 06:30,13,18.86,18.87,18.83,18.85,5
20170501|2016-06-13 07:00,13,18.92,19,18.92,18.95,458
20170501|2016-06-13 07:30,13,18.97,19.02,18.92,18.98,75
20170501|2016-06-13 08:00,13,18.99,18.99,18.83,18.89,157
20170501|2016-06-13 08:30,13,18.89,18.93,18.82,18.91,250
20170501|2016-06-13 09:00,13,18.92,18.94,18.87,18.89,198
20170501|2016-06-13 09:30,13,18.87,18.87,18.8,18.85,106
20170501|2016-06-13 10:00,13,18.84,18.92,18.83,18.91,478
20170501|2016-06-13 10:30,13,18.92,18.99,18.91,18.98,256
20170501|2016-06-13 11:00,13,18.99,19,18.95,18.97,520
20170501|2016-06-13 11:30,13,18.99,18.99,18.94,18.98,588
20170501|2016-06-14 02:30,14,18.88,18.91,18.76,18.81,109
20170501|2016-06-14 03:00,14,18.77,18.84,18.76,18.8,16
20170501|2016-06-14 03:30,14,18.81,18.81,18.76,18.78,46
20170501|2016-06-14 04:00,14,18.78,18.81,18.78,18.81,8
20170501|2016-06-14 04:30,14,18.79,18.8,18.79,18.8,2
20170501|2016-06-14 05:00,14,18.8,18.83,18.8,18.83,2
20170501|2016-06-14 05:30,14,18.84,18.84,18.84,18.84,6
20170501|2016-06-14 06:00,14,18.85,18.85,18.76,18.76,100
20170501|2016-06-14 06:30,14,18.78,18.82,18.71,18.74,32
20170501|2016-06-14 07:00,14,18.76,18.82,18.7,18.74,346
20170501|2016-06-14 07:30,14,18.76,18.82,18.75,18.79,195
20170501|2016-06-14 08:00,14,18.78,18.79,18.71,18.78,47
20170501|2016-06-14 08:30,14,18.8,18.85,18.72,18.73,188
20170501|2016-06-14 09:00,14,18.74,18.84,18.6,18.6,235
20170501|2016-06-14 09:30,14,18.63,18.7,18.56,18.68,216
20170501|2016-06-14 10:00,14,18.62,18.8,18.62,18.75,209
20170501|2016-06-14 10:30,14,18.76,18.83,18.7,18.74,114
20170501|2016-06-14 11:00,14,18.74,18.83,18.7,18.82,160
20170501|2016-06-14 11:30,14,18.8,18.85,18.78,18.83,165
20170501|2016-06-15 02:30,15,18.82,18.82,18.74,18.79,96
20170501|2016-06-15 03:00,15,18.8,18.9,18.8,18.9,220
20170501|2016-06-15 03:30,15,18.9,18.95,18.9,18.92,488
20170501|2016-06-15 04:00,15,18.95,19,18.94,18.98,484
20170501|2016-06-15 04:30,15,18.95,19.01,18.9,18.98,167
20170501|2016-06-15 05:00,15,18.97,19,18.97,18.98,25
20170501|2016-06-15 05:30,15,18.98,19.03,18.97,18.99,248
20170501|2016-06-15 06:00,15,18.98,18.99,18.94,18.96,22
20170501|2016-06-15 06:30,15,18.99,19.03,18.97,19.01,147
20170501|2016-06-15 07:00,15,19,19.03,18.92,19.01,277
20170501|2016-06-15 07:30,15,19.01,19.04,18.94,18.94,159
20170501|2016-06-15 08:00,15,18.94,18.96,18.87,18.91,171
20170501|2016-06-15 08:30,15,18.91,19.01,18.82,19.01,258
20170501|2016-06-15 09:00,15,19.01,19.03,18.87,18.89,237
20170501|2016-06-15 09:30,15,18.96,19.03,18.95,19.02,160
20170501|2016-06-15 10:00,15,19.03,19.05,18.99,19.05,223
20170501|2016-06-15 10:30,15,19.04,19.07,19.02,19.06,612
20170501|2016-06-15 11:00,15,19.05,19.09,19.05,19.08,114
20170501|2016-06-15 11:30,15,19.09,19.11,19.07,19.09,435
20170501|2016-06-16 02:30,16,19.12,19.12,19.06,19.08,207
20170501|2016-06-16 03:00,16,19.08,19.14,19.07,19.12,141
20170501|2016-06-16 03:30,16,19.13,19.13,19.11,19.12,36
20170501|2016-06-16 04:00,16,19.12,19.18,19.12,19.18,264
20170501|2016-06-16 04:30,16,19.15,19.29,19.15,19.29,316
20170501|2016-06-16 05:00,16,19.29,19.29,19.2,19.25,178
20170501|2016-06-16 05:30,16,19.23,19.25,19.22,19.25,73
20170501|2016-06-16 06:00,16,19.27,19.3,19.25,19.29,78
20170501|2016-06-16 06:30,16,19.29,19.29,19.23,19.23,87
20170501|2016-06-16 07:00,16,19.22,19.27,19.14,19.22,682
20170501|2016-06-16 07:30,16,19.18,19.23,19.11,19.23,178
20170501|2016-06-16 08:00,16,19.24,19.24,19.15,19.17,159
20170501|2016-06-16 08:30,16,19.15,19.16,18.63,18.8,678
20170501|2016-06-16 09:00,16,18.8,18.88,18.68,18.82,233
20170501|2016-06-16 09:30,16,18.85,19.02,18.85,18.9,127
20170501|2016-06-16 10:00,16,18.89,19.12,18.89,19.07,294
20170501|2016-06-16 10:30,16,19.06,19.08,18.99,19.02,137
20170501|2016-06-16 11:00,16,19.05,19.13,19.03,19.09,94
20170501|2016-06-16 11:30,16,19.06,19.1,18.92,19.01,378
20170501|2016-06-17 02:30,17,18.93,19.16,18.91,19.15,277
20170501|2016-06-17 03:00,17,19.15,19.21,19.15,19.15,44
20170501|2016-06-17 03:30,17,19.15,19.16,19.13,19.14,17
20170501|2016-06-17 04:00,17,19.15,19.15,19.1,19.14,26
20170501|2016-06-17 04:30,17,19.13,19.13,19.13,19.13,6
20170501|2016-06-17 05:00,17,19.14,19.17,19.11,19.14,37
20170501|2016-06-17 05:30,17,19.14,19.15,19.12,19.13,31
20170501|2016-06-17 06:00,17,19.13,19.21,19.13,19.21,37
20170501|2016-06-17 06:30,17,19.21,19.23,19.21,19.21,41
20170501|2016-06-17 07:00,17,19.22,19.3,19.18,19.25,323
20170501|2016-06-17 07:30,17,19.23,19.23,19.16,19.23,68
20170501|2016-06-17 08:00,17,19.23,19.3,19.23,19.3,68
20170501|2016-06-17 08:30,17,19.3,19.32,19.19,19.22,306
20170501|2016-06-17 09:00,17,19.2,19.25,19.17,19.19,301
20170501|2016-06-17 09:30,17,19.16,19.26,19.15,19.17,110
20170501|2016-06-17 10:00,17,19.2,19.24,19.1,19.24,24
20170501|2016-06-17 10:30,17,19.22,19.27,19.19,19.26,190
20170501|2016-06-17 11:00,17,19.25,19.28,19.22,19.26,208
20170501|2016-06-17 11:30,17,19.27,19.27,19.03,19.03,364
20170501|2016-06-20 02:30,20,19.14,19.14,18.98,18.98,217
20170501|2016-06-20 03:00,20,18.96,19.02,18.86,18.94,151
20170501|2016-06-20 03:30,20,18.95,18.95,18.92,18.92,30
20170501|2016-06-20 04:00,20,18.93,18.93,18.89,18.91,39
20170501|2016-06-20 04:30,20,18.89,18.89,18.86,18.88,6
20170501|2016-06-20 05:00,20,18.88,18.98,18.88,18.93,51
20170501|2016-06-20 05:30,20,18.91,18.96,18.91,18.96,16
20170501|2016-06-20 06:00,20,18.93,18.93,18.92,18.92,13
20170501|2016-06-20 06:30,20,18.92,18.98,18.92,18.95,69
20170501|2016-06-20 07:00,20,19,19,18.86,18.87,38
20170501|2016-06-20 07:30,20,18.88,18.92,18.87,18.88,330
20170501|2016-06-20 08:00,20,18.9,18.95,18.9,18.91,85
20170501|2016-06-20 08:30,20,18.91,18.94,18.85,18.93,67
20170501|2016-06-20 09:00,20,18.97,18.99,18.9,18.98,60
20170501|2016-06-20 09:30,20,18.97,19.02,18.94,19.02,51
20170501|2016-06-20 10:00,20,19.03,19.08,19.02,19.04,136
20170501|2016-06-20 10:30,20,19.07,19.07,18.97,18.97,22
20170501|2016-06-20 11:00,20,18.98,19.05,18.98,19.04,33
20170501|2016-06-20 11:30,20,19.04,19.05,18.95,18.98,332
20170501|2016-06-21 02:30,21,18.99,19,18.88,18.88,51
20170501|2016-06-21 03:00,21,18.89,18.89,18.72,18.76,166
20170501|2016-06-21 03:30,21,18.81,18.86,18.81,18.86,107
20170501|2016-06-21 04:00,21,18.85,18.85,18.85,18.85,5
20170501|2016-06-21 04:30,21,18.85,18.85,18.85,18.85,9
20170501|2016-06-21 05:00,21,18.82,18.84,18.8,18.8,25
20170501|2016-06-21 05:30,21,18.77,18.78,18.71,18.71,52
20170501|2016-06-21 06:00,21,18.73,18.73,18.73,18.73,1
20170501|2016-06-21 06:30,21,18.7,18.71,18.69,18.7,42
20170501|2016-06-21 07:00,21,18.69,18.72,18.66,18.69,217
20170501|2016-06-21 07:30,21,18.7,18.82,18.68,18.82,207
20170501|2016-06-21 08:00,21,18.81,18.85,18.8,18.81,32
20170501|2016-06-21 08:30,21,18.83,18.91,18.81,18.91,184
20170501|2016-06-21 09:00,21,18.92,18.93,18.81,18.82,174
20170501|2016-06-21 09:30,21,18.87,18.99,18.87,18.97,153
20170501|2016-06-21 10:00,21,18.97,18.97,18.81,18.84,125
20170501|2016-06-21 10:30,21,18.86,18.88,18.8,18.88,116
20170501|2016-06-21 11:00,21,18.88,18.92,18.81,18.88,140
20170501|2016-06-21 11:30,21,18.87,18.9,18.7,18.72,247
20170501|2016-06-22 02:30,22,18.75,18.75,18.64,18.7,306
20170501|2016-06-22 03:00,22,18.7,18.75,18.7,18.73,36
20170501|2016-06-22 03:30,22,18.77,18.77,18.74,18.74,26
20170501|2016-06-22 04:00,22,18.75,18.75,18.74,18.75,20
20170501|2016-06-22 04:30,22,18.75,18.78,18.72,18.75,159
20170501|2016-06-22 05:00,22,18.72,18.72,18.7,18.7,5
20170501|2016-06-22 05:30,22,18.73,18.74,18.73,18.73,4
20170501|2016-06-22 06:00,22,18.73,18.73,18.72,18.72,4
20170501|2016-06-22 06:30,22,18.7,18.71,18.69,18.71,37
20170501|2016-06-22 07:00,22,18.71,18.75,18.65,18.65,69
20170501|2016-06-22 07:30,22,18.68,18.75,18.68,18.74,18
20170501|2016-06-22 08:00,22,18.75,18.82,18.75,18.81,60
20170501|2016-06-22 08:30,22,18.82,18.82,18.69,18.76,132
20170501|2016-06-22 09:00,22,18.75,18.8,18.74,18.74,16
20170501|2016-06-22 09:30,22,18.72,18.74,18.69,18.74,91
20170501|2016-06-22 10:00,22,18.69,18.8,18.69,18.8,37
20170501|2016-06-22 10:30,22,18.77,18.8,18.73,18.8,61
20170501|2016-06-22 11:00,22,18.81,18.82,18.75,18.81,57
20170501|2016-06-22 11:30,22,18.83,18.84,18.68,18.7,266
20170501|2016-06-23 02:30,23,18.7,18.7,18.61,18.67,155
20170501|2016-06-23 03:00,23,18.68,18.68,18.66,18.66,55
20170501|2016-06-23 03:30,23,18.65,18.68,18.65,18.68,18
20170501|2016-06-23 04:00,23,18.69,18.72,18.68,18.72,27
20170501|2016-06-23 04:30,23,18.74,18.89,18.73,18.87,119
20170501|2016-06-23 05:00,23,18.88,18.98,18.88,18.93,99
20170501|2016-06-23 05:30,23,18.93,18.97,18.9,18.9,16
20170501|2016-06-23 06:00,23,18.94,18.96,18.91,18.96,47
20170501|2016-06-23 06:30,23,18.97,18.97,18.91,18.92,26
20170501|2016-06-23 07:00,23,18.93,18.99,18.93,18.99,83
20170501|2016-06-23 07:30,23,18.97,18.97,18.75,18.81,243
20170501|2016-06-23 08:00,23,18.8,18.81,18.61,18.66,182
20170501|2016-06-23 08:30,23,18.65,18.65,18.5,18.5,178
20170501|2016-06-23 09:00,23,18.53,18.57,18.48,18.5,178
20170501|2016-06-23 09:30,23,18.5,18.53,18.46,18.53,67
20170501|2016-06-23 10:00,23,18.56,18.71,18.55,18.69,68
20170501|2016-06-23 10:30,23,18.72,18.88,18.72,18.79,201
20170501|2016-06-23 11:00,23,18.79,18.79,18.64,18.77,103
20170501|2016-06-23 11:30,23,18.8,18.95,18.77,18.93,270
20170501|2016-06-24 02:30,24,18.44,18.57,18.3,18.56,319
20170501|2016-06-24 03:00,24,18.54,18.6,18.54,18.57,63
20170501|2016-06-24 03:30,24,18.57,18.62,18.55,18.62,27
20170501|2016-06-24 04:00,24,18.6,18.6,18.53,18.56,18
20170501|2016-06-24 04:30,24,18.55,18.55,18.5,18.52,13
20170501|2016-06-24 05:00,24,18.49,18.49,18.45,18.48,54
20170501|2016-06-24 05:30,24,18.46,18.5,18.41,18.42,22
20170501|2016-06-24 06:00,24,18.41,18.48,18.38,18.45,108
20170501|2016-06-24 06:30,24,18.45,18.45,18.39,18.41,69
20170501|2016-06-24 07:00,24,18.41,18.51,18.39,18.51,114
20170501|2016-06-24 07:30,24,18.51,18.52,18.43,18.52,275
20170501|2016-06-24 08:00,24,18.49,18.59,18.48,18.59,130
20170501|2016-06-24 08:30,24,18.57,18.68,18.56,18.68,152
20170501|2016-06-24 09:00,24,18.67,18.67,18.54,18.64,32
20170501|2016-06-24 09:30,24,18.65,18.65,18.6,18.62,37
20170501|2016-06-24 10:00,24,18.6,18.76,18.57,18.76,173
20170501|2016-06-24 10:30,24,18.76,18.76,18.65,18.73,125
20170501|2016-06-24 11:00,24,18.68,18.73,18.66,18.67,172
20170501|2016-06-24 11:30,24,18.66,18.74,18.59,18.59,489
20170501|2016-06-27 02:30,27,18.77,18.8,18.7,18.75,140
20170501|2016-06-27 03:00,27,18.75,18.87,18.73,18.87,104
20170501|2016-06-27 03:30,27,18.85,18.87,18.84,18.87,12
20170501|2016-06-27 04:00,27,18.86,18.86,18.79,18.8,34
20170501|2016-06-27 04:30,27,18.79,18.8,18.76,18.77,37
20170501|2016-06-27 05:00,27,18.72,18.73,18.72,18.73,2
20170501|2016-06-27 05:30,27,18.73,18.73,18.7,18.73,22
20170501|2016-06-27 06:00,27,18.77,18.77,18.77,18.77,2
20170501|2016-06-27 06:30,27,18.73,18.74,18.63,18.64,33
20170501|2016-06-27 07:00,27,18.71,18.8,18.68,18.69,58
20170501|2016-06-27 07:30,27,18.7,18.82,18.7,18.8,27
20170501|2016-06-27 08:00,27,18.82,18.86,18.81,18.81,160
20170501|2016-06-27 08:30,27,18.82,18.85,18.75,18.82,80
20170501|2016-06-27 09:00,27,18.85,18.93,18.84,18.91,236
20170501|2016-06-27 09:30,27,18.92,18.94,18.87,18.88,64
20170501|2016-06-27 10:00,27,18.87,19.11,18.86,19.11,517
20170501|2016-06-27 10:30,27,19.08,19.22,19.08,19.09,423
20170501|2016-06-27 11:00,27,19.08,19.12,19.01,19.04,75
20170501|2016-06-27 11:30,27,19,19.07,18.96,19.06,385
20170501|2016-06-28 02:30,28,19.1,19.22,19.1,19.11,166
20170501|2016-06-28 03:00,28,19.1,19.13,19.06,19.13,15
20170501|2016-06-28 03:30,28,19.18,19.2,19.15,19.15,32
20170501|2016-06-28 04:00,28,19.17,19.24,19.17,19.24,18
20170501|2016-06-28 04:30,28,19.17,19.24,19.17,19.22,9
20170501|2016-06-28 05:00,28,19.21,19.24,19.15,19.22,208
20170501|2016-06-28 05:30,28,19.22,19.32,19.21,19.28,286
20170501|2016-06-28 06:00,28,19.21,19.28,19.21,19.28,18
20170501|2016-06-28 06:30,28,19.3,19.38,19.25,19.33,293
20170501|2016-06-28 07:00,28,19.34,19.35,19.29,19.3,120
20170501|2016-06-28 07:30,28,19.29,19.36,19.27,19.36,111
20170501|2016-06-28 08:00,28,19.32,19.37,19.32,19.35,50
20170501|2016-06-28 08:30,28,19.35,19.4,19.31,19.4,188
20170501|2016-06-28 09:00,28,19.4,19.4,19.27,19.32,469
20170501|2016-06-28 09:30,28,19.3,19.35,19.26,19.26,103
20170501|2016-06-28 10:00,28,19.28,19.29,19.21,19.21,27
20170501|2016-06-28 10:30,28,19.2,19.23,19.16,19.16,294
20170501|2016-06-28 11:00,28,19.17,19.17,19.08,19.1,157
20170501|2016-06-28 11:30,28,19.1,19.22,19.1,19.2,523
20170501|2016-06-29 02:30,29,19.2,19.23,19.14,19.17,116
20170501|2016-06-29 03:00,29,19.18,19.27,19.18,19.27,177
20170501|2016-06-29 03:30,29,19.27,19.29,19.25,19.29,75
20170501|2016-06-29 04:00,29,19.27,19.3,19.25,19.3,30
20170501|2016-06-29 04:30,29,19.31,19.31,19.3,19.31,51
20170501|2016-06-29 05:00,29,19.3,19.33,19.27,19.29,247
20170501|2016-06-29 05:30,29,19.32,19.33,19.3,19.3,239
20170501|2016-06-29 06:00,29,19.31,19.36,19.31,19.32,115
20170501|2016-06-29 06:30,29,19.34,19.43,19.34,19.4,782
20170501|2016-06-29 07:00,29,19.39,19.52,19.39,19.5,718
20170501|2016-06-29 07:30,29,19.49,19.64,19.47,19.61,888
20170501|2016-06-29 08:00,29,19.61,19.7,19.59,19.67,815
20170501|2016-06-29 08:30,29,19.68,19.8,19.63,19.79,656
20170501|2016-06-29 09:00,29,19.79,19.93,19.79,19.91,449
20170501|2016-06-29 09:30,29,19.91,19.92,19.8,19.86,278
20170501|2016-06-29 10:00,29,19.86,19.86,19.75,19.77,107
20170501|2016-06-29 10:30,29,19.8,19.86,19.8,19.81,215
20170501|2016-06-29 11:00,29,19.81,19.89,19.81,19.87,156
20170501|2016-06-29 11:30,29,19.88,19.99,19.81,19.93,1556
20170501|2016-06-30 02:30,30,19.85,19.85,19.76,19.79,77
20170501|2016-06-30 03:00,30,19.79,19.92,19.79,19.86,133
20170501|2016-06-30 03:30,30,19.88,19.9,19.87,19.87,48
20170501|2016-06-30 04:00,30,19.88,19.9,19.83,19.84,30
20170501|2016-06-30 04:30,30,19.83,19.85,19.75,19.8,34
20170501|2016-06-30 05:00,30,19.77,19.87,19.75,19.84,170
20170501|2016-06-30 05:30,30,19.86,19.87,19.79,19.8,26
20170501|2016-06-30 06:00,30,19.83,19.86,19.81,19.84,70
20170501|2016-06-30 06:30,30,19.83,19.84,19.7,19.7,86
20170501|2016-06-30 07:00,30,19.71,19.77,19.51,19.61,300
20170501|2016-06-30 07:30,30,19.62,19.62,19.53,19.56,176
20170501|2016-06-30 08:00,30,19.56,19.56,19.4,19.49,376
20170501|2016-06-30 08:30,30,19.49,19.55,19.35,19.42,246
20170501|2016-06-30 09:00,30,19.41,19.41,19.3,19.3,279
20170501|2016-06-30 09:30,30,19.29,19.52,19.23,19.45,373
20170501|2016-06-30 10:00,30,19.43,19.43,19.28,19.3,262
20170501|2016-06-30 10:30,30,19.3,19.38,19.29,19.3,256
20170501|2016-06-30 11:00,30,19.31,19.37,19.28,19.31,478
20170501|2016-06-30 11:30,30,19.29,19.4,19.17,19.4,1149
20170501|2016-07-01 02:30,1,19.4,19.56,19.29,19.33,91
20170501|2016-07-01 03:00,1,19.35,19.45,19.34,19.45,101
20170501|2016-07-01 03:30,1,19.45,19.45,19.43,19.43,2
20170501|2016-07-01 04:00,1,19.39,19.61,19.39,19.61,62
20170501|2016-07-01 04:30,1,19.61,19.66,19.6,19.66,42
20170501|2016-07-01 05:00,1,19.6,19.6,19.57,19.57,3
20170501|2016-07-01 05:30,1,19.58,19.6,19.56,19.6,24
20170501|2016-07-01 06:00,1,19.58,19.68,19.58,19.67,22
20170501|2016-07-01 06:30,1,19.67,19.67,19.6,19.6,20
20170501|2016-07-01 07:00,1,19.62,19.68,19.6,19.64,60
20170501|2016-07-01 07:30,1,19.62,19.65,19.52,19.56,164
20170501|2016-07-01 08:00,1,19.54,19.74,19.54,19.73,154
20170501|2016-07-01 08:30,1,19.74,19.8,19.73,19.77,100
20170501|2016-07-01 09:00,1,19.77,19.9,19.71,19.85,348
20170501|2016-07-01 09:30,1,19.84,19.88,19.81,19.88,49
20170501|2016-07-01 10:00,1,19.84,19.87,19.72,19.72,94
20170501|2016-07-01 10:30,1,19.75,19.77,19.68,19.7,61
20170501|2016-07-01 11:00,1,19.7,19.78,19.68,19.77,220
20170501|2016-07-01 11:30,1,19.77,19.85,19.62,19.63,453
20170501|2016-07-05 02:30,5,19.53,19.69,19.44,19.44,290
20170501|2016-07-05 03:00,5,19.44,19.5,19.44,19.49,75
20170501|2016-07-05 03:30,5,19.5,19.5,19.49,19.5,147
20170501|2016-07-05 04:00,5,19.51,19.72,19.49,19.72,51
20170501|2016-07-05 04:30,5,19.75,19.83,19.74,19.83,94
20170501|2016-07-05 05:00,5,19.83,19.83,19.76,19.82,13
20170501|2016-07-05 05:30,5,19.83,19.86,19.83,19.86,33
20170501|2016-07-05 06:00,5,19.84,19.92,19.83,19.87,223
20170501|2016-07-05 06:30,5,19.87,19.9,19.83,19.87,43
20170501|2016-07-05 07:00,5,19.86,19.86,19.71,19.82,296
20170501|2016-07-05 07:30,5,19.85,19.93,19.81,19.81,403
20170501|2016-07-05 08:00,5,19.81,19.99,19.81,19.92,357
20170501|2016-07-05 08:30,5,19.91,19.95,19.76,19.77,119
20170501|2016-07-05 09:00,5,19.78,19.84,19.54,19.64,399
20170501|2016-07-05 09:30,5,19.62,19.66,19.59,19.63,105
20170501|2016-07-05 10:00,5,19.62,19.75,19.58,19.75,173
20170501|2016-07-05 10:30,5,19.77,19.83,19.68,19.71,72
20170501|2016-07-05 11:00,5,19.68,19.72,19.67,19.7,42
20170501|2016-07-05 11:30,5,19.72,19.97,19.67,19.93,617
20170501|2016-07-06 02:30,6,19.92,19.93,19.76,19.76,39
20170501|2016-07-06 03:00,6,19.77,19.77,19.66,19.66,30
20170501|2016-07-06 03:30,6,19.64,19.65,19.62,19.65,17
20170501|2016-07-06 04:00,6,19.67,19.73,19.65,19.73,9
20170501|2016-07-06 04:30,6,19.68,19.74,19.67,19.74,8
20170501|2016-07-06 05:00,6,19.68,19.68,19.64,19.64,16
20170501|2016-07-06 05:30,6,19.65,19.65,19.64,19.64,4
20170501|2016-07-06 06:00,6,19.63,19.63,19.45,19.54,134
20170501|2016-07-06 06:30,6,19.54,19.57,19.47,19.51,26
20170501|2016-07-06 07:00,6,19.45,19.45,19.35,19.41,369
20170501|2016-07-06 07:30,6,19.37,19.46,19.32,19.41,72
20170501|2016-07-06 08:00,6,19.41,19.55,19.41,19.52,65
20170501|2016-07-06 08:30,6,19.51,19.61,19.44,19.53,192
20170501|2016-07-06 09:00,6,19.54,19.59,19.47,19.53,145
20170501|2016-07-06 09:30,6,19.52,19.62,19.5,19.62,147
20170501|2016-07-06 10:00,6,19.64,19.69,19.57,19.64,117
20170501|2016-07-06 10:30,6,19.66,19.68,19.59,19.63,127
20170501|2016-07-06 11:00,6,19.61,19.69,19.61,19.68,47
20170501|2016-07-06 11:30,6,19.66,19.78,19.66,19.69,564
20170501|2016-07-07 02:30,7,19.68,19.79,19.55,19.73,147
20170501|2016-07-07 03:00,7,19.77,19.8,19.75,19.75,38
20170501|2016-07-07 03:30,7,19.76,19.76,19.74,19.76,30
20170501|2016-07-07 04:00,7,19.63,19.65,19.59,19.59,75
20170501|2016-07-07 04:30,7,19.57,19.6,19.57,19.6,7
20170501|2016-07-07 05:00,7,19.58,19.58,19.56,19.56,39
20170501|2016-07-07 05:30,7,19.58,19.58,19.58,19.58,3
20170501|2016-07-07 06:00,7,19.59,19.6,19.59,19.6,7
20170501|2016-07-07 06:30,7,19.64,19.64,19.56,19.56,6
20170501|2016-07-07 07:00,7,19.59,19.73,19.59,19.68,128
20170501|2016-07-07 07:30,7,19.69,19.73,19.61,19.62,67
20170501|2016-07-07 08:00,7,19.6,19.66,19.58,19.6,146
20170501|2016-07-07 08:30,7,19.6,19.61,19.36,19.44,501
20170501|2016-07-07 09:00,7,19.43,19.43,19.21,19.26,487
20170501|2016-07-07 09:30,7,19.24,19.31,19.22,19.25,294
20170501|2016-07-07 10:00,7,19.26,19.29,18.98,19.15,572
20170501|2016-07-07 10:30,7,19.16,19.21,19.09,19.19,174
20170501|2016-07-07 11:00,7,19.2,19.21,19.05,19.19,373
20170501|2016-07-07 11:30,7,19.19,19.27,19.05,19.05,666
20170501|2016-07-08 02:30,8,19.06,19.09,18.93,19.09,280
20170501|2016-07-08 03:00,8,19.09,19.12,19.06,19.06,121
20170501|2016-07-08 03:30,8,19.09,19.12,19.07,19.11,17
20170501|2016-07-08 04:00,8,19.12,19.12,18.98,19.01,59
20170501|2016-07-08 04:30,8,19,19.05,18.94,19.05,71
20170501|2016-07-08 05:00,8,19.07,19.12,19.06,19.12,32
20170501|2016-07-08 05:30,8,19.11,19.11,19.08,19.1,10
20170501|2016-07-08 06:00,8,19.07,19.16,19.07,19.15,127
20170501|2016-07-08 06:30,8,19.12,19.14,19.07,19.09,70
20170501|2016-07-08 07:00,8,19.11,19.14,18.95,18.99,195
20170501|2016-07-08 07:30,8,19,19.04,18.96,19.03,98
20170501|2016-07-08 08:00,8,19.05,19.11,19.04,19.09,64
20170501|2016-07-08 08:30,8,19.08,19.28,19.07,19.19,296
20170501|2016-07-08 09:00,8,19.19,19.28,19.18,19.25,84
20170501|2016-07-08 09:30,8,19.23,19.29,19.22,19.25,57
20170501|2016-07-08 10:00,8,19.27,19.33,19.27,19.29,272
20170501|2016-07-08 10:30,8,19.29,19.37,19.25,19.25,122
20170501|2016-07-08 11:00,8,19.26,19.29,19.12,19.13,73
20170501|2016-07-08 11:30,8,19.15,19.22,19.04,19.08,841
20170501|2016-07-11 02:30,11,19.1,19.32,19.09,19.27,91
20170501|2016-07-11 03:00,11,19.29,19.31,19.28,19.3,25
20170501|2016-07-11 03:30,11,19.29,19.31,19.27,19.27,12
20170501|2016-07-11 04:00,11,19.29,19.31,19.29,19.31,14
20170501|2016-07-11 04:30,11,19.31,19.32,19.31,19.31,39
20170501|2016-07-11 05:00,11,19.31,19.31,19.26,19.28,194
20170501|2016-07-11 05:30,11,19.23,19.25,19.23,19.24,7
20170501|2016-07-11 06:00,11,19.25,19.27,19.25,19.26,6
20170501|2016-07-11 06:30,11,19.26,19.3,19.26,19.29,20
20170501|2016-07-11 07:00,11,19.3,19.31,19.19,19.28,103
20170501|2016-07-11 07:30,11,19.27,19.53,19.27,19.38,282
20170501|2016-07-11 08:00,11,19.37,19.55,19.36,19.52,187
20170501|2016-07-11 08:30,11,19.5,19.5,19.38,19.44,162
20170501|2016-07-11 09:00,11,19.41,19.52,19.4,19.52,72
20170501|2016-07-11 09:30,11,19.46,19.55,19.46,19.54,110
20170501|2016-07-11 10:00,11,19.54,19.75,19.53,19.63,700
20170501|2016-07-11 10:30,11,19.62,19.68,19.56,19.62,228
20170501|2016-07-11 11:00,11,19.64,19.77,19.63,19.7,318
20170501|2016-07-11 11:30,11,19.69,19.75,19.6,19.73,1355
20170501|2016-07-12 02:30,12,19.7,19.8,19.68,19.78,217
20170501|2016-07-12 03:00,12,19.77,19.8,19.76,19.76,32
20170501|2016-07-12 03:30,12,19.8,19.8,19.8,19.8,1
20170501|2016-07-12 04:00,12,19.78,19.85,19.78,19.85,80
20170501|2016-07-12 04:30,12,19.8,19.81,19.8,19.8,3
20170501|2016-07-12 05:00,12,19.82,19.86,19.82,19.85,69
20170501|2016-07-12 05:30,12,19.85,19.85,19.83,19.83,102
20170501|2016-07-12 06:00,12,19.85,19.85,19.83,19.83,23
20170501|2016-07-12 06:30,12,19.83,19.83,19.72,19.72,182
20170501|2016-07-12 07:00,12,19.72,19.77,19.63,19.74,403
20170501|2016-07-12 07:30,12,19.69,19.69,19.41,19.43,555
20170501|2016-07-12 08:00,12,19.41,19.45,19.33,19.43,225
20170501|2016-07-12 08:30,12,19.44,19.48,19.27,19.28,340
20170501|2016-07-12 09:00,12,19.31,19.33,19.13,19.14,548
20170501|2016-07-12 09:30,12,19.14,19.22,19.14,19.18,189
20170501|2016-07-12 10:00,12,19.19,19.19,19.15,19.15,62
20170501|2016-07-12 10:30,12,19.18,19.34,19.18,19.26,104
20170501|2016-07-12 11:00,12,19.27,19.33,19.19,19.21,59
20170501|2016-07-12 11:30,12,19.21,19.26,19.17,19.24,877
20170501|2016-07-13 02:30,13,19.26,19.32,19.24,19.29,69
20170501|2016-07-13 03:00,13,19.31,19.39,19.29,19.32,121
20170501|2016-07-13 03:30,13,19.33,19.36,19.08,19.1,215
20170501|2016-07-13 04:00,13,19.14,19.14,19,19.02,285
20170501|2016-07-13 04:30,13,19.02,19.02,18.99,18.99,12
20170501|2016-07-13 05:00,13,19.01,19.02,18.96,18.98,110
20170501|2016-07-13 05:30,13,19,19.01,19,19.01,41
20170501|2016-07-13 06:00,13,19.01,19.11,19,19.11,133
20170501|2016-07-13 06:30,13,19.12,19.15,19.09,19.1,68
20170501|2016-07-13 07:00,13,19.11,19.25,19.11,19.24,200
20170501|2016-07-13 07:30,13,19.23,19.64,19.19,19.56,392
20170501|2016-07-13 08:00,13,19.55,19.65,19.42,19.53,409
20170501|2016-07-13 08:30,13,19.57,19.63,19.51,19.51,79
20170501|2016-07-13 09:00,13,19.55,19.57,19.49,19.51,125
20170501|2016-07-13 09:30,13,19.51,19.54,19.38,19.38,290
20170501|2016-07-13 10:00,13,19.35,19.4,19.27,19.27,144
20170501|2016-07-13 10:30,13,19.27,19.38,19.24,19.32,187
20170501|2016-07-13 11:00,13,19.33,19.35,19.27,19.29,30
20170501|2016-07-13 11:30,13,19.28,19.3,18.99,19,1213
20170501|2016-07-14 02:30,14,19.11,19.14,19.07,19.1,26
20170501|2016-07-14 03:00,14,19.06,19.08,19.06,19.08,39
20170501|2016-07-14 03:30,14,19.05,19.05,19.04,19.04,4
20170501|2016-07-14 04:00,14,19.11,19.27,19.11,19.27,31
20170501|2016-07-14 04:30,14,19.26,19.38,19.22,19.35,53
20170501|2016-07-14 05:00,14,19.28,19.29,19.22,19.23,11
20170501|2016-07-14 05:30,14,19.26,19.64,19.26,19.49,315
20170501|2016-07-14 06:00,14,19.48,19.48,19.3,19.37,23
20170501|2016-07-14 06:30,14,19.33,19.37,19.33,19.37,16
20170501|2016-07-14 07:00,14,19.35,19.52,19.35,19.52,153
20170501|2016-07-14 07:30,14,19.53,19.73,19.44,19.52,375
20170501|2016-07-14 08:00,14,19.53,19.54,19.48,19.49,132
20170501|2016-07-14 08:30,14,19.48,19.5,19.36,19.36,289
20170501|2016-07-14 09:00,14,19.36,19.49,19.3,19.48,136
20170501|2016-07-14 09:30,14,19.45,19.52,19.43,19.49,84
20170501|2016-07-14 10:00,14,19.51,19.55,19.46,19.51,78
20170501|2016-07-14 10:30,14,19.51,19.55,19.41,19.41,78
20170501|2016-07-14 11:00,14,19.38,19.48,19.38,19.4,114
20170501|2016-07-14 11:30,14,19.4,19.41,19.27,19.41,621
20170501|2016-07-15 02:30,15,19.33,19.33,19.25,19.27,67
20170501|2016-07-15 03:00,15,19.27,19.3,19.27,19.3,14
20170501|2016-07-15 03:30,15,19.27,19.27,19.26,19.26,6
20170501|2016-07-15 04:30,15,19.27,19.27,19.25,19.26,10
20170501|2016-07-15 05:00,15,19.24,19.29,19.24,19.29,8
20170501|2016-07-15 05:30,15,19.23,19.27,19.23,19.26,11
20170501|2016-07-15 06:00,15,19.23,19.25,19.23,19.23,10
20170501|2016-07-15 06:30,15,19.23,19.23,19.18,19.2,22
20170501|2016-07-15 07:00,15,19.21,19.21,19.14,19.17,62
20170501|2016-07-15 07:30,15,19.17,19.24,19.14,19.14,31
20170501|2016-07-15 08:00,15,19.13,19.15,18.84,18.89,1248
20170501|2016-07-15 08:30,15,18.88,19.01,18.87,19,266
20170501|2016-07-15 09:00,15,19.02,19.06,18.95,18.97,151
20170501|2016-07-15 09:30,15,18.98,19.01,18.96,19,21
20170501|2016-07-15 10:00,15,18.99,18.99,18.93,18.95,73
20170501|2016-07-15 10:30,15,18.95,18.99,18.95,18.97,14
20170501|2016-07-15 11:00,15,18.95,18.95,18.9,18.94,174
20170501|2016-07-15 11:30,15,18.98,19.07,18.85,19.06,518
20170501|2016-07-18 02:30,18,18.99,19.14,18.99,19.09,30
20170501|2016-07-18 03:00,18,19.07,19.09,19.06,19.09,23
20170501|2016-07-18 03:30,18,19.12,19.12,19.12,19.12,6
20170501|2016-07-18 04:00,18,19.06,19.07,19.04,19.07,19
20170501|2016-07-18 04:30,18,19.04,19.04,19.02,19.02,2
20170501|2016-07-18 05:00,18,19.01,19.02,19.01,19.01,12
20170501|2016-07-18 05:30,18,19,19,18.98,18.99,9
20170501|2016-07-18 06:00,18,18.98,19.02,18.95,19.01,146
20170501|2016-07-18 06:30,18,19.02,19.07,19,19.05,72
20170501|2016-07-18 07:00,18,19.02,19.1,18.92,18.92,229
20170501|2016-07-18 07:30,18,18.95,18.95,18.87,18.92,73
20170501|2016-07-18 08:00,18,18.92,18.95,18.89,18.9,39
20170501|2016-07-18 08:30,18,18.89,18.9,18.79,18.82,129
20170501|2016-07-18 09:00,18,18.86,18.99,18.85,18.91,280
20170501|2016-07-18 09:30,18,18.9,18.94,18.84,18.9,269
20170501|2016-07-18 10:00,18,18.89,18.96,18.87,18.96,31
20170501|2016-07-18 10:30,18,18.93,19.01,18.91,18.94,69
20170501|2016-07-18 11:00,18,18.95,18.96,18.92,18.95,45
20170501|2016-07-18 11:30,18,18.9,19.12,18.89,19.09,204
20170501|2016-07-19 02:30,19,19.05,19.12,19.02,19.08,89
20170501|2016-07-19 03:00,19,19.04,19.1,19.02,19.1,12
20170501|2016-07-19 03:30,19,19.11,19.11,19.09,19.09,3
20170501|2016-07-19 04:00,19,19.08,19.08,19.08,19.08,2
20170501|2016-07-19 05:00,19,19.07,19.07,19.07,19.07,1
20170501|2016-07-19 05:30,19,19.05,19.05,19,19,10
20170501|2016-07-19 06:00,19,19.08,19.08,19.08,19.08,1
20170501|2016-07-19 06:30,19,19.07,19.07,19.04,19.07,17
20170501|2016-07-19 07:00,19,19.04,19.06,18.9,18.98,94
20170501|2016-07-19 07:30,19,18.97,18.98,18.94,18.94,26
20170501|2016-07-19 08:00,19,18.93,19.1,18.93,19.08,127
20170501|2016-07-19 08:30,19,19.07,19.16,19.02,19.03,105
20170501|2016-07-19 09:00,19,18.99,19.08,18.94,19.08,150
20170501|2016-07-19 09:30,19,19.06,19.15,19.06,19.15,53
20170501|2016-07-19 10:00,19,19.16,19.3,19.11,19.13,334
20170501|2016-07-19 10:30,19,19.12,19.14,19.07,19.08,18
20170501|2016-07-19 11:00,19,19.09,19.1,19.06,19.08,99
20170501|2016-07-19 11:30,19,19.05,19.07,18.97,19.02,750
20170501|2016-07-20 02:30,20,19.09,19.13,19.08,19.08,32
20170501|2016-07-20 03:00,20,19.06,19.06,19.05,19.06,11
20170501|2016-07-20 03:30,20,19.05,19.05,19.04,19.04,11
20170501|2016-07-20 04:00,20,19.08,19.1,19.07,19.08,79
20170501|2016-07-20 04:30,20,19.08,19.11,19.06,19.07,27
20170501|2016-07-20 05:00,20,19.08,19.08,19.06,19.08,9
20170501|2016-07-20 05:30,20,19.08,19.08,19.04,19.05,26
20170501|2016-07-20 06:00,20,19.05,19.05,18.96,18.98,121
20170501|2016-07-20 06:30,20,18.99,19.01,18.96,19.01,15
20170501|2016-07-20 07:00,20,19.02,19.02,18.95,18.95,101
20170501|2016-07-20 07:30,20,18.94,18.95,18.88,18.9,253
20170501|2016-07-20 08:00,20,18.9,19,18.9,19,22
20170501|2016-07-20 08:30,20,18.97,19.06,18.96,19.01,49
20170501|2016-07-20 09:00,20,19.01,19.01,18.97,18.97,74
20170501|2016-07-20 09:30,20,18.98,19.01,18.93,19.01,108
20170501|2016-07-20 10:00,20,19.01,19.04,18.95,18.97,60
20170501|2016-07-20 10:30,20,18.96,18.96,18.91,18.96,19
20170501|2016-07-20 11:00,20,18.92,19,18.9,18.98,137
20170501|2016-07-20 11:30,20,18.99,19,18.95,18.96,126
20170501|2016-07-21 02:30,21,19.03,19.08,19.02,19.08,38
20170501|2016-07-21 03:00,21,19.09,19.09,19.09,19.09,1
20170501|2016-07-21 03:30,21,19.08,19.08,19.08,19.08,1
20170501|2016-07-21 05:00,21,19.06,19.08,19.06,19.07,8
20170501|2016-07-21 05:30,21,19.08,19.17,19.08,19.16,95
20170501|2016-07-21 06:00,21,19.1,19.11,19.06,19.11,10
20170501|2016-07-21 06:30,21,19.03,19.03,18.95,19.01,67
20170501|2016-07-21 07:00,21,19.03,19.15,19.01,19.14,181
20170501|2016-07-21 07:30,21,19.18,19.22,19.12,19.18,151
20170501|2016-07-21 08:00,21,19.16,19.21,19.1,19.12,63
20170501|2016-07-21 08:30,21,19.12,19.22,19.09,19.19,135
20170501|2016-07-21 09:00,21,19.19,19.39,19.18,19.36,459
20170501|2016-07-21 09:30,21,19.35,19.38,19.32,19.35,224
20170501|2016-07-21 10:00,21,19.36,19.37,19.33,19.35,164
20170501|2016-07-21 10:30,21,19.35,19.36,19.28,19.29,83
20170501|2016-07-21 11:00,21,19.3,19.3,19.2,19.22,68
20170501|2016-07-21 11:30,21,19.2,19.27,19.1,19.12,386
20170501|2016-07-22 02:30,22,19.16,19.19,19.04,19.12,98
20170501|2016-07-22 03:00,22,19.11,19.11,19.03,19.06,89
20170501|2016-07-22 03:30,22,19.03,19.03,19.03,19.03,5
20170501|2016-07-22 04:00,22,19.03,19.07,19.03,19.07,6
20170501|2016-07-22 04:30,22,19.06,19.07,19.06,19.07,7
20170501|2016-07-22 05:00,22,19.04,19.04,19.04,19.04,2
20170501|2016-07-22 05:30,22,19.08,19.12,19.08,19.08,24
20170501|2016-07-22 06:00,22,19.07,19.08,19.06,19.08,21
20170501|2016-07-22 06:30,22,19.15,19.15,19.09,19.09,12
20170501|2016-07-22 07:00,22,19.07,19.08,19.03,19.05,70
20170501|2016-07-22 07:30,22,19.04,19.07,19.01,19.04,124
20170501|2016-07-22 08:00,22,19.02,19.03,18.91,18.96,494
20170501|2016-07-22 08:30,22,18.93,19.02,18.9,18.92,189
20170501|2016-07-22 09:00,22,18.92,18.97,18.91,18.94,52
20170501|2016-07-22 09:30,22,18.96,19.02,18.94,18.96,163
20170501|2016-07-22 10:00,22,18.96,19.05,18.94,19.04,131
20170501|2016-07-22 10:30,22,19,19.05,19,19.03,80
20170501|2016-07-22 11:00,22,19.04,19.1,19.02,19.06,59
20170501|2016-07-22 11:30,22,19.08,19.24,19.08,19.21,301
20170501|2016-07-25 02:30,25,19.17,19.29,19.17,19.28,29
20170501|2016-07-25 03:00,25,19.29,19.31,19.29,19.3,88
20170501|2016-07-25 03:30,25,19.3,19.31,19.3,19.3,6
20170501|2016-07-25 04:30,25,19.3,19.3,19.28,19.28,2
20170501|2016-07-25 05:00,25,19.28,19.32,19.28,19.29,72
20170501|2016-07-25 05:30,25,19.26,19.26,19.26,19.26,11
20170501|2016-07-25 06:00,25,19.24,19.24,19.19,19.19,3
20170501|2016-07-25 06:30,25,19.2,19.23,19.2,19.2,13
20170501|2016-07-25 07:00,25,19.23,19.31,19.23,19.29,202
20170501|2016-07-25 07:30,25,19.3,19.39,19.3,19.37,213
20170501|2016-07-25 08:00,25,19.37,19.38,19.32,19.34,216
20170501|2016-07-25 08:30,25,19.32,19.46,19.31,19.44,444
20170501|2016-07-25 09:00,25,19.42,19.47,19.4,19.44,649
20170501|2016-07-25 09:30,25,19.47,19.47,19.41,19.42,100
20170501|2016-07-25 10:00,25,19.43,19.45,19.39,19.42,38
20170501|2016-07-25 10:30,25,19.42,19.44,19.3,19.34,126
20170501|2016-07-25 11:00,25,19.33,19.42,19.31,19.32,122
20170501|2016-07-25 11:30,25,19.32,19.41,19.28,19.32,254
20170501|2016-07-26 02:30,26,19.37,19.41,19.34,19.37,15
20170501|2016-07-26 03:00,26,19.31,19.34,19.31,19.34,2
20170501|2016-07-26 03:30,26,19.36,19.4,19.34,19.34,8
20170501|2016-07-26 04:00,26,19.37,19.37,19.34,19.36,139
20170501|2016-07-26 04:30,26,19.36,19.36,19.36,19.36,29
20170501|2016-07-26 05:00,26,19.36,19.39,19.36,19.39,3
20170501|2016-07-26 05:30,26,19.36,19.36,19.36,19.36,1
20170501|2016-07-26 06:00,26,19.33,19.36,19.32,19.36,12
20170501|2016-07-26 06:30,26,19.39,19.4,19.36,19.4,14
20170501|2016-07-26 07:00,26,19.37,19.37,19.1,19.11,199
20170501|2016-07-26 07:30,26,19.1,19.11,18.88,18.96,820
20170501|2016-07-26 08:00,26,18.94,18.97,18.9,18.96,214
20170501|2016-07-26 08:30,26,18.98,19.04,18.94,18.96,105
20170501|2016-07-26 09:00,26,18.96,18.97,18.92,18.95,79
20170501|2016-07-26 09:30,26,18.96,19.06,18.96,19.01,115
20170501|2016-07-26 10:00,26,19.02,19.03,18.9,18.91,186
20170501|2016-07-26 10:30,26,18.92,19.08,18.92,19.01,73
20170501|2016-07-26 11:00,26,19.03,19.06,18.99,19.02,92
20170501|2016-07-26 11:30,26,19.03,19.07,18.96,19.02,371
20170501|2016-07-27 02:30,27,18.96,19.05,18.96,19.03,27
20170501|2016-07-27 03:00,27,19.03,19.05,19.02,19.05,8
20170501|2016-07-27 03:30,27,18.98,18.98,18.98,18.98,1
20170501|2016-07-27 04:00,27,18.97,19.01,18.96,18.99,21
20170501|2016-07-27 04:30,27,19,19,18.96,18.96,21
20170501|2016-07-27 05:00,27,18.96,18.96,18.89,18.9,21
20170501|2016-07-27 05:30,27,18.9,18.9,18.88,18.88,64
20170501|2016-07-27 06:00,27,18.88,18.88,18.78,18.8,372
20170501|2016-07-27 06:30,27,18.82,18.82,18.81,18.82,87
20170501|2016-07-27 07:00,27,18.83,18.84,18.64,18.71,933
20170501|2016-07-27 07:30,27,18.7,18.76,18.69,18.72,123
20170501|2016-07-27 08:00,27,18.73,18.82,18.72,18.75,138
20170501|2016-07-27 08:30,27,18.75,18.83,18.75,18.78,291
20170501|2016-07-27 09:00,27,18.78,18.88,18.78,18.83,295
20170501|2016-07-27 09:30,27,18.81,18.85,18.72,18.84,207
20170501|2016-07-27 10:00,27,18.82,18.82,18.74,18.75,82
20170501|2016-07-27 10:30,27,18.75,18.78,18.73,18.77,84
20170501|2016-07-27 11:00,27,18.77,18.79,18.73,18.73,120
20170501|2016-07-27 11:30,27,18.75,18.82,18.73,18.73,566
20170501|2016-07-28 02:30,28,18.73,18.75,18.68,18.69,174
20170501|2016-07-28 03:00,28,18.69,18.72,18.68,18.7,126
20170501|2016-07-28 03:30,28,18.69,18.72,18.69,18.72,21
20170501|2016-07-28 04:00,28,18.72,18.72,18.72,18.72,10
20170501|2016-07-28 04:30,28,18.71,18.74,18.7,18.74,47
20170501|2016-07-28 05:00,28,18.74,18.74,18.71,18.71,17
20170501|2016-07-28 05:30,28,18.73,18.73,18.69,18.69,12
20170501|2016-07-28 06:00,28,18.69,18.69,18.68,18.68,10
20170501|2016-07-28 06:30,28,18.69,18.69,18.68,18.69,7
20170501|2016-07-28 07:00,28,18.71,18.73,18.68,18.7,108
20170501|2016-07-28 07:30,28,18.7,18.74,18.67,18.73,52
20170501|2016-07-28 08:00,28,18.73,18.81,18.72,18.76,81
20170501|2016-07-28 08:30,28,18.76,18.81,18.74,18.76,39
20170501|2016-07-28 09:00,28,18.75,18.78,18.64,18.68,216
20170501|2016-07-28 09:30,28,18.7,18.76,18.68,18.73,151
20170501|2016-07-28 10:00,28,18.73,18.73,18.62,18.63,120
20170501|2016-07-28 10:30,28,18.63,18.67,18.58,18.59,215
20170501|2016-07-28 11:00,28,18.59,18.62,18.57,18.57,182
20170501|2016-07-28 11:30,28,18.57,18.61,18.55,18.6,595
20170501|2016-07-29 02:30,29,18.57,18.58,18.51,18.53,332
20170501|2016-07-29 03:00,29,18.54,18.55,18.5,18.51,121
20170501|2016-07-29 03:30,29,18.51,18.56,18.5,18.55,56
20170501|2016-07-29 04:00,29,18.55,18.57,18.55,18.57,45
20170501|2016-07-29 04:30,29,18.57,18.58,18.56,18.56,34
20170501|2016-07-29 05:00,29,18.58,18.59,18.56,18.59,25
20170501|2016-07-29 05:30,29,18.62,18.63,18.59,18.59,5
20170501|2016-07-29 06:00,29,18.61,18.65,18.59,18.59,15
20170501|2016-07-29 06:30,29,18.59,18.59,18.59,18.59,1
20170501|2016-07-29 07:00,29,18.61,18.61,18.57,18.57,14
20170501|2016-07-29 07:30,29,18.59,18.68,18.59,18.68,22
20170501|2016-07-29 08:00,29,18.65,18.69,18.61,18.61,262
20170501|2016-07-29 08:30,29,18.6,18.73,18.6,18.73,205
20170501|2016-07-29 09:00,29,18.74,19.04,18.74,18.95,470
20170501|2016-07-29 09:30,29,18.95,18.99,18.95,18.97,44
20170501|2016-07-29 10:00,29,18.98,19,18.94,19,115
20170501|2016-07-29 10:30,29,18.95,18.97,18.89,18.89,56
20170501|2016-07-29 11:00,29,18.88,18.93,18.77,18.8,191
20170501|2016-07-29 11:30,29,18.82,18.94,18.77,18.78,587
20170501|2016-08-01 02:30,1,18.86,18.94,18.85,18.9,176
20170501|2016-08-01 03:00,1,18.9,18.93,18.89,18.91,123
20170501|2016-08-01 03:30,1,18.91,18.92,18.86,18.86,67
20170501|2016-08-01 04:00,1,18.84,18.87,18.81,18.84,123
20170501|2016-08-01 04:30,1,18.82,18.82,18.76,18.78,71
20170501|2016-08-01 05:00,1,18.78,18.79,18.77,18.77,30
20170501|2016-08-01 05:30,1,18.78,18.79,18.77,18.79,21
20170501|2016-08-01 06:00,1,18.79,18.86,18.79,18.82,42
20170501|2016-08-01 06:30,1,18.84,18.84,18.83,18.84,19
20170501|2016-08-01 07:00,1,18.85,18.86,18.7,18.72,167
20170501|2016-08-01 07:30,1,18.75,18.82,18.72,18.8,86
20170501|2016-08-01 08:00,1,18.76,18.79,18.75,18.79,38
20170501|2016-08-01 08:30,1,18.79,18.84,18.74,18.8,308
20170501|2016-08-01 09:00,1,18.79,18.94,18.73,18.87,158
20170501|2016-08-01 09:30,1,18.85,19.01,18.85,18.98,106
20170501|2016-08-01 10:00,1,18.95,19.07,18.87,18.87,302
20170501|2016-08-01 10:30,1,18.87,18.89,18.76,18.81,78
20170501|2016-08-01 11:00,1,18.8,18.83,18.78,18.78,61
20170501|2016-08-01 11:30,1,18.81,18.81,18.63,18.65,276
20170501|2016-08-02 02:30,2,18.67,18.68,18.63,18.66,121
20170501|2016-08-02 03:00,2,18.64,18.64,18.64,18.64,16
20170501|2016-08-02 03:30,2,18.64,18.68,18.64,18.66,85
20170501|2016-08-02 04:00,2,18.66,18.69,18.66,18.69,65
20170501|2016-08-02 04:30,2,18.69,18.72,18.67,18.72,58
20170501|2016-08-02 05:00,2,18.72,18.75,18.71,18.74,19
20170501|2016-08-02 05:30,2,18.77,18.81,18.77,18.8,8
20170501|2016-08-02 06:00,2,18.9,18.97,18.89,18.9,66
20170501|2016-08-02 06:30,2,18.95,18.95,18.89,18.89,14
20170501|2016-08-02 07:00,2,18.89,18.97,18.89,18.94,156
20170501|2016-08-02 07:30,2,18.94,18.94,18.88,18.93,48
20170501|2016-08-02 08:00,2,18.92,18.98,18.89,18.89,77
20170501|2016-08-02 08:30,2,18.9,18.95,18.88,18.89,125
20170501|2016-08-02 09:00,2,18.85,18.86,18.77,18.82,109
20170501|2016-08-02 09:30,2,18.81,18.83,18.73,18.74,104
20170501|2016-08-02 10:00,2,18.72,18.75,18.7,18.72,144
20170501|2016-08-02 10:30,2,18.7,18.73,18.68,18.69,97
20170501|2016-08-02 11:00,2,18.71,18.73,18.68,18.73,54
20170501|2016-08-02 11:30,2,18.71,18.93,18.67,18.87,583
20170501|2016-08-03 02:30,3,18.84,18.87,18.77,18.77,232
20170501|2016-08-03 03:00,3,18.77,18.79,18.75,18.75,12
20170501|2016-08-03 03:30,3,18.74,18.74,18.74,18.74,4
20170501|2016-08-03 04:00,3,18.75,18.75,18.75,18.75,3
20170501|2016-08-03 04:30,3,18.77,18.79,18.77,18.79,30
20170501|2016-08-03 05:00,3,18.79,18.8,18.75,18.79,40
20170501|2016-08-03 05:30,3,18.79,18.79,18.79,18.79,4
20170501|2016-08-03 06:00,3,18.79,18.79,18.79,18.79,7
20170501|2016-08-03 06:30,3,18.76,18.76,18.76,18.76,1
20170501|2016-08-03 07:00,3,18.81,18.91,18.81,18.82,128
20170501|2016-08-03 07:30,3,18.88,18.93,18.72,18.79,118
20170501|2016-08-03 08:00,3,18.79,18.85,18.79,18.82,103
20170501|2016-08-03 08:30,3,18.83,18.85,18.76,18.77,102
20170501|2016-08-03 09:00,3,18.76,18.92,18.74,18.89,150
20170501|2016-08-03 09:30,3,18.9,19.07,18.89,19.02,306
20170501|2016-08-03 10:00,3,19.04,19.07,18.92,18.92,132
20170501|2016-08-03 10:30,3,18.93,18.93,18.89,18.91,110
20170501|2016-08-03 11:00,3,18.91,18.91,18.79,18.83,231
20170501|2016-08-03 11:30,3,18.83,18.93,18.83,18.92,395
20170501|2016-08-04 02:30,4,18.9,18.96,18.82,18.85,340
20170501|2016-08-04 03:00,4,18.85,18.91,18.85,18.91,113
20170501|2016-08-04 03:30,4,18.91,18.92,18.84,18.88,18
20170501|2016-08-04 04:00,4,18.87,18.89,18.85,18.85,34
20170501|2016-08-04 04:30,4,18.84,18.84,18.82,18.82,18
20170501|2016-08-04 05:00,4,18.8,18.81,18.8,18.8,18
20170501|2016-08-04 05:30,4,18.81,18.81,18.72,18.72,22
20170501|2016-08-04 06:00,4,18.76,18.76,18.76,18.76,8
20170501|2016-08-04 06:30,4,18.76,18.8,18.76,18.8,52
20170501|2016-08-04 07:00,4,18.81,18.84,18.72,18.74,70
20170501|2016-08-04 07:30,4,18.78,18.83,18.74,18.83,40
20170501|2016-08-04 08:00,4,18.85,18.85,18.78,18.82,11
20170501|2016-08-04 08:30,4,18.84,18.94,18.81,18.9,138
20170501|2016-08-04 09:00,4,18.93,18.97,18.9,18.96,128
20170501|2016-08-04 09:30,4,18.98,19.05,18.97,18.99,210
20170501|2016-08-04 10:00,4,18.99,19.26,18.98,19.21,583
20170501|2016-08-04 10:30,4,19.22,19.25,19.17,19.2,151
20170501|2016-08-04 11:00,4,19.21,19.25,19.21,19.24,144
20170501|2016-08-04 11:30,4,19.24,19.48,19.22,19.46,1391
20170501|2016-08-05 02:30,5,19.4,19.57,19.4,19.57,635
20170501|2016-08-05 03:00,5,19.56,19.57,19.52,19.57,22
20170501|2016-08-05 03:30,5,19.58,19.59,19.54,19.59,120
20170501|2016-08-05 04:00,5,19.57,19.57,19.57,19.57,4
20170501|2016-08-05 04:30,5,19.57,19.58,19.57,19.58,111
20170501|2016-08-05 05:00,5,19.6,19.6,19.53,19.56,87
20170501|2016-08-05 05:30,5,19.58,19.58,19.54,19.58,137
20170501|2016-08-05 06:00,5,19.58,19.66,19.57,19.66,152
20170501|2016-08-05 06:30,5,19.65,19.65,19.57,19.57,40
20170501|2016-08-05 07:00,5,19.56,19.62,19.5,19.59,258
20170501|2016-08-05 07:30,5,19.59,19.6,19.49,19.49,66
20170501|2016-08-05 08:00,5,19.49,19.55,19.48,19.55,100
20170501|2016-08-05 08:30,5,19.54,19.55,19.48,19.52,175
20170501|2016-08-05 09:00,5,19.52,19.65,19.49,19.61,446
20170501|2016-08-05 09:30,5,19.61,19.65,19.37,19.37,586
20170501|2016-08-05 10:00,5,19.36,19.5,19.35,19.47,148
20170501|2016-08-05 10:30,5,19.45,19.59,19.43,19.59,107
20170501|2016-08-05 11:00,5,19.6,19.7,19.6,19.7,235
20170501|2016-08-05 11:30,5,19.7,20.09,19.67,20.06,1914
20170501|2016-08-08 02:30,8,19.98,20.12,19.98,20.12,507
20170501|2016-08-08 03:00,8,20.12,20.14,20.1,20.13,164
20170501|2016-08-08 03:30,8,20.14,20.19,20.14,20.19,313
20170501|2016-08-08 04:00,8,20.19,20.2,20.15,20.18,272
20170501|2016-08-08 04:30,8,20.18,20.3,20.18,20.3,666
20170501|2016-08-08 05:00,8,20.29,20.36,20.28,20.34,526
20170501|2016-08-08 05:30,8,20.36,20.39,20.36,20.38,73
20170501|2016-08-08 06:00,8,20.4,20.43,20.4,20.43,271
20170501|2016-08-08 06:30,8,20.43,20.45,20.43,20.45,211
20170501|2016-08-08 07:00,8,20.43,20.45,20.34,20.43,436
20170501|2016-08-08 07:30,8,20.42,20.44,20.28,20.41,240
20170501|2016-08-08 08:00,8,20.38,20.4,20.28,20.35,74
20170501|2016-08-08 08:30,8,20.35,20.42,20.3,20.39,241
20170501|2016-08-08 09:00,8,20.38,20.38,20.25,20.27,287
20170501|2016-08-08 09:30,8,20.26,20.3,20.14,20.18,215
20170501|2016-08-08 10:00,8,20.17,20.21,20.1,20.18,189
20170501|2016-08-08 10:30,8,20.19,20.39,20.19,20.38,224
20170501|2016-08-08 11:00,8,20.37,20.4,20.32,20.36,387
20170501|2016-08-08 11:30,8,20.36,20.39,20.18,20.2,627
20170501|2016-08-09 02:30,9,20.25,20.39,20.23,20.32,317
20170501|2016-08-09 03:00,9,20.33,20.36,20.33,20.36,38
20170501|2016-08-09 03:30,9,20.37,20.38,20.34,20.37,25
20170501|2016-08-09 04:00,9,20.36,20.36,20.33,20.33,8
20170501|2016-08-09 04:30,9,20.35,20.41,20.35,20.37,193
20170501|2016-08-09 05:00,9,20.37,20.37,20.32,20.32,16
20170501|2016-08-09 05:30,9,20.32,20.41,20.32,20.38,45
20170501|2016-08-09 06:00,9,20.41,20.43,20.4,20.4,92
20170501|2016-08-09 06:30,9,20.35,20.36,20.33,20.34,9
20170501|2016-08-09 07:00,9,20.37,20.45,20.37,20.43,784
20170501|2016-08-09 07:30,9,20.43,20.43,20.35,20.36,122
20170501|2016-08-09 08:00,9,20.35,20.38,20.31,20.37,61
20170501|2016-08-09 08:30,9,20.38,20.5,20.38,20.46,366
20170501|2016-08-09 09:00,9,20.47,20.5,20.46,20.5,318
20170501|2016-08-09 09:30,9,20.49,20.52,20.47,20.51,293
20170501|2016-08-09 10:00,9,20.51,20.53,20.49,20.5,102
20170501|2016-08-09 10:30,9,20.51,20.51,20.32,20.34,283
20170501|2016-08-09 11:00,9,20.37,20.41,20.23,20.25,122
20170501|2016-08-09 11:30,9,20.24,20.32,20.1,20.13,594
20170501|2016-08-10 02:30,10,20.17,20.26,20.17,20.23,40
20170501|2016-08-10 03:00,10,20.22,20.25,20.17,20.21,26
20170501|2016-08-10 03:30,10,20.2,20.2,20.07,20.07,55
20170501|2016-08-10 04:00,10,20.07,20.08,20.02,20.05,252
20170501|2016-08-10 04:30,10,20.05,20.06,19.99,19.99,115
20170501|2016-08-10 05:00,10,20.02,20.1,20.02,20.03,26
20170501|2016-08-10 05:30,10,19.97,20,19.95,20,106
20170501|2016-08-10 06:00,10,20,20.08,20,20.08,210
20170501|2016-08-10 06:30,10,20.08,20.08,20.07,20.07,3
20170501|2016-08-10 07:00,10,20.09,20.26,20.09,20.23,131
20170501|2016-08-10 07:30,10,20.23,20.27,20.17,20.26,70
20170501|2016-08-10 08:00,10,20.27,20.33,20.17,20.17,112
20170501|2016-08-10 08:30,10,20.18,20.2,20.05,20.08,134
20170501|2016-08-10 09:00,10,20.05,20.07,19.97,20.01,98
20170501|2016-08-10 09:30,10,20,20.07,19.99,20.05,168
20170501|2016-08-10 10:00,10,20.06,20.06,19.95,19.98,80
20170501|2016-08-10 10:30,10,19.97,19.97,19.87,19.94,83
20170501|2016-08-10 11:00,10,19.94,19.96,19.49,19.63,388
20170501|2016-08-10 11:30,10,19.62,19.64,19.51,19.58,916
20170501|2016-08-11 02:30,11,19.62,19.63,19.55,19.57,13
20170501|2016-08-11 03:00,11,19.58,19.61,19.58,19.59,49
20170501|2016-08-11 03:30,11,19.58,19.66,19.58,19.63,24
20170501|2016-08-11 04:00,11,19.62,19.62,19.61,19.62,200
20170501|2016-08-11 04:30,11,19.62,19.69,19.62,19.69,174
20170501|2016-08-11 05:00,11,19.7,19.72,19.7,19.72,78
20170501|2016-08-11 05:30,11,19.75,19.75,19.7,19.74,17
20170501|2016-08-11 06:00,11,19.75,19.78,19.73,19.74,52
20170501|2016-08-11 06:30,11,19.7,19.7,19.69,19.7,4
20170501|2016-08-11 07:00,11,19.7,19.71,19.62,19.67,55
20170501|2016-08-11 07:30,11,19.7,19.73,19.67,19.71,207
20170501|2016-08-11 08:00,11,19.7,19.8,19.7,19.76,159
20170501|2016-08-11 08:30,11,19.75,19.8,19.63,19.64,120
20170501|2016-08-11 09:00,11,19.67,19.71,19.64,19.65,47
20170501|2016-08-11 09:30,11,19.64,19.78,19.64,19.73,89
20170501|2016-08-11 10:00,11,19.76,19.76,19.69,19.73,83
20170501|2016-08-11 10:30,11,19.69,19.69,19.51,19.53,140
20170501|2016-08-11 11:00,11,19.56,19.69,19.56,19.66,128
20170501|2016-08-11 11:30,11,19.62,19.63,19.57,19.6,117
20170501|2016-08-12 02:30,12,19.55,19.6,19.51,19.6,45
20170501|2016-08-12 03:00,12,19.61,19.62,19.61,19.62,6
20170501|2016-08-12 03:30,12,19.67,19.73,19.67,19.73,38
20170501|2016-08-12 04:00,12,19.73,19.73,19.69,19.7,19
20170501|2016-08-12 05:30,12,19.69,19.7,19.68,19.68,90
20170501|2016-08-12 06:00,12,19.68,19.69,19.68,19.69,32
20170501|2016-08-12 06:30,12,19.72,19.75,19.72,19.74,26
20170501|2016-08-12 07:00,12,19.75,19.75,19.65,19.74,393
20170501|2016-08-12 07:30,12,19.74,19.77,19.74,19.77,187
20170501|2016-08-12 08:00,12,19.78,19.78,19.71,19.74,260
20170501|2016-08-12 08:30,12,19.74,19.82,19.74,19.78,205
20170501|2016-08-12 09:00,12,19.79,19.9,19.75,19.75,452
20170501|2016-08-12 09:30,12,19.76,19.84,19.76,19.78,74
20170501|2016-08-12 10:00,12,19.78,19.85,19.78,19.84,78
20170501|2016-08-12 10:30,12,19.84,19.84,19.72,19.77,179
20170501|2016-08-12 11:00,12,19.78,19.78,19.71,19.76,64
20170501|2016-08-12 11:30,12,19.76,19.76,19.68,19.68,333
20170501|2016-08-15 02:30,15,19.78,19.79,19.61,19.61,146
20170501|2016-08-15 03:00,15,19.59,19.59,19.53,19.53,35
20170501|2016-08-15 03:30,15,19.53,19.53,19.53,19.53,4
20170501|2016-08-15 04:30,15,19.56,19.57,19.56,19.56,5
20170501|2016-08-15 05:00,15,19.56,19.56,19.56,19.56,1
20170501|2016-08-15 05:30,15,19.57,19.58,19.57,19.58,8
20170501|2016-08-15 06:00,15,19.58,19.58,19.58,19.58,5
20170501|2016-08-15 07:00,15,19.58,19.63,19.53,19.54,303
20170501|2016-08-15 07:30,15,19.55,19.7,19.55,19.66,141
20170501|2016-08-15 08:00,15,19.64,19.64,19.55,19.56,113
20170501|2016-08-15 08:30,15,19.57,19.75,19.57,19.71,85
20170501|2016-08-15 09:00,15,19.74,19.8,19.73,19.77,71
20170501|2016-08-15 09:30,15,19.77,19.8,19.69,19.76,59
20170501|2016-08-15 10:00,15,19.75,19.79,19.72,19.75,54
20170501|2016-08-15 10:30,15,19.76,19.77,19.7,19.76,41
20170501|2016-08-15 11:00,15,19.76,19.83,19.76,19.79,163
20170501|2016-08-15 11:30,15,19.78,19.99,19.78,19.97,659
20170501|2016-08-16 02:30,16,20,20.25,19.98,20.2,137
20170501|2016-08-16 03:00,16,20.19,20.23,20.17,20.17,20
20170501|2016-08-16 03:30,16,20.18,20.2,20.14,20.14,59
20170501|2016-08-16 04:00,16,20.18,20.18,20.17,20.17,3
20170501|2016-08-16 05:00,16,20.2,20.2,20.14,20.14,45
20170501|2016-08-16 05:30,16,20.12,20.16,20.1,20.13,276
20170501|2016-08-16 06:00,16,20.14,20.14,20.08,20.09,60
20170501|2016-08-16 06:30,16,20.09,20.18,20.08,20.18,56
20170501|2016-08-16 07:00,16,20.17,20.32,20.14,20.14,402
20170501|2016-08-16 07:30,16,20.14,20.2,20.05,20.12,73
20170501|2016-08-16 08:00,16,20.13,20.18,20.12,20.13,50
20170501|2016-08-16 08:30,16,20.13,20.13,19.96,20.03,143
20170501|2016-08-16 09:00,16,20.07,20.11,20.04,20.06,37
20170501|2016-08-16 09:30,16,20.07,20.17,20.07,20.1,58
20170501|2016-08-16 10:00,16,20.08,20.21,20.07,20.15,155
20170501|2016-08-16 10:30,16,20.15,20.24,20.15,20.18,169
20170501|2016-08-16 11:00,16,20.21,20.28,20.21,20.24,173
20170501|2016-08-16 11:30,16,20.22,20.23,20.09,20.11,259
20170501|2016-08-17 02:30,17,20.17,20.17,20.06,20.06,33
20170501|2016-08-17 03:00,17,20.06,20.06,20.06,20.06,1
20170501|2016-08-17 03:30,17,20.07,20.07,20.04,20.04,2
20170501|2016-08-17 05:00,17,20.07,20.07,20.05,20.05,8
20170501|2016-08-17 05:30,17,20.04,20.05,20.04,20.05,16
20170501|2016-08-17 06:30,17,20.09,20.09,20.03,20.04,28
20170501|2016-08-17 07:00,17,20.04,20.07,19.93,19.97,117
20170501|2016-08-17 07:30,17,19.96,19.97,19.83,19.86,149
20170501|2016-08-17 08:00,17,19.88,19.93,19.84,19.9,71
20170501|2016-08-17 08:30,17,19.89,19.89,19.74,19.76,115
20170501|2016-08-17 09:00,17,19.77,19.81,19.74,19.79,75
20170501|2016-08-17 09:30,17,19.79,19.85,19.79,19.85,49
20170501|2016-08-17 10:00,17,19.85,19.89,19.81,19.81,61
20170501|2016-08-17 10:30,17,19.8,19.8,19.66,19.68,308
20170501|2016-08-17 11:00,17,19.69,19.74,19.68,19.73,346
20170501|2016-08-17 11:30,17,19.74,19.75,19.63,19.71,830
20170501|2016-08-18 02:30,18,19.73,19.8,19.69,19.69,49
20170501|2016-08-18 03:00,18,19.7,19.76,19.69,19.76,28
20170501|2016-08-18 03:30,18,19.77,19.83,19.74,19.81,20
20170501|2016-08-18 04:00,18,19.82,19.89,19.79,19.88,28
20170501|2016-08-18 04:30,18,19.84,19.84,19.79,19.79,8
20170501|2016-08-18 05:30,18,19.77,19.79,19.75,19.75,7
20170501|2016-08-18 06:00,18,19.76,19.76,19.76,19.76,2
20170501|2016-08-18 06:30,18,19.76,19.76,19.76,19.76,1
20170501|2016-08-18 07:00,18,19.78,19.84,19.74,19.79,106
20170501|2016-08-18 07:30,18,19.79,19.88,19.74,19.88,52
20170501|2016-08-18 08:00,18,19.88,19.96,19.88,19.91,114
20170501|2016-08-18 08:30,18,19.92,19.97,19.92,19.96,47
20170501|2016-08-18 09:00,18,19.93,20.05,19.9,19.96,223
20170501|2016-08-18 09:30,18,19.97,20,19.92,20,97
20170501|2016-08-18 10:00,18,20,20.05,20,20.04,104
20170501|2016-08-18 10:30,18,20.05,20.1,19.92,19.95,229
20170501|2016-08-18 11:00,18,19.98,20.08,19.98,20.06,444
20170501|2016-08-18 11:30,18,20.05,20.05,19.87,19.98,405
20170501|2016-08-19 02:30,19,20,20.03,19.96,20,28
20170501|2016-08-19 03:00,19,20.01,20.03,20.01,20.02,8
20170501|2016-08-19 03:30,19,19.99,19.99,19.95,19.99,12
20170501|2016-08-19 04:00,19,19.98,19.98,19.98,19.98,2
20170501|2016-08-19 04:30,19,19.99,20,19.97,19.97,5
20170501|2016-08-19 05:00,19,19.96,19.97,19.94,19.94,9
20170501|2016-08-19 05:30,19,19.97,19.97,19.96,19.96,3
20170501|2016-08-19 06:00,19,19.97,19.97,19.93,19.95,74
20170501|2016-08-19 06:30,19,19.96,19.97,19.94,19.97,65
20170501|2016-08-19 07:00,19,19.92,19.92,19.8,19.82,91
20170501|2016-08-19 07:30,19,19.83,19.85,19.81,19.81,54
20170501|2016-08-19 08:00,19,19.79,19.82,19.76,19.76,105
20170501|2016-08-19 08:30,19,19.76,19.8,19.72,19.73,325
20170501|2016-08-19 09:00,19,19.73,19.81,19.73,19.81,52
20170501|2016-08-19 09:30,19,19.8,19.81,19.74,19.76,54
20170501|2016-08-19 10:00,19,19.75,19.76,19.72,19.76,48
20170501|2016-08-19 10:30,19,19.76,19.77,19.75,19.77,68
20170501|2016-08-19 11:00,19,19.77,19.79,19.77,19.79,49
20170501|2016-08-19 11:30,19,19.8,19.85,19.78,19.81,487
20170501|2016-08-22 02:30,22,19.82,19.85,19.72,19.77,92
20170501|2016-08-22 03:00,22,19.79,19.79,19.78,19.78,3
20170501|2016-08-22 03:30,22,19.79,19.79,19.79,19.79,3
20170501|2016-08-22 04:30,22,19.84,19.87,19.84,19.87,50
20170501|2016-08-22 05:00,22,19.88,19.94,19.87,19.94,116
20170501|2016-08-22 05:30,22,19.95,19.97,19.87,19.87,66
20170501|2016-08-22 06:00,22,19.9,19.93,19.9,19.9,73
20170501|2016-08-22 06:30,22,19.92,19.92,19.91,19.91,2
20170501|2016-08-22 07:00,22,19.9,19.98,19.89,19.94,388
20170501|2016-08-22 07:30,22,19.92,20,19.9,19.98,74
20170501|2016-08-22 08:00,22,19.99,20.14,19.99,20.12,246
20170501|2016-08-22 08:30,22,20.12,20.28,20.08,20.24,712
20170501|2016-08-22 09:00,22,20.26,20.29,20.21,20.29,453
20170501|2016-08-22 09:30,22,20.27,20.31,20.24,20.24,396
20170501|2016-08-22 10:00,22,20.25,20.25,20.16,20.21,54
20170501|2016-08-22 10:30,22,20.23,20.23,20.17,20.19,188
20170501|2016-08-22 11:00,22,20.19,20.25,20.18,20.23,100
20170501|2016-08-22 11:30,22,20.23,20.37,20.21,20.35,553
20170501|2016-08-23 02:30,23,20.31,20.42,20.31,20.37,456
20170501|2016-08-23 03:00,23,20.38,20.38,20.35,20.35,18
20170501|2016-08-23 03:30,23,20.34,20.34,20.32,20.32,30
20170501|2016-08-23 04:00,23,20.28,20.33,20.28,20.3,17
20170501|2016-08-23 04:30,23,20.33,20.34,20.33,20.33,6
20170501|2016-08-23 05:00,23,20.32,20.33,20.25,20.27,53
20170501|2016-08-23 06:00,23,20.26,20.26,20.26,20.26,2
20170501|2016-08-23 06:30,23,20.26,20.26,20.26,20.26,4
20170501|2016-08-23 07:00,23,20.27,20.3,20.17,20.25,325
20170501|2016-08-23 07:30,23,20.28,20.34,20.28,20.3,38
20170501|2016-08-23 08:00,23,20.29,20.29,20.16,20.21,236
20170501|2016-08-23 08:30,23,20.24,20.3,20.24,20.26,78
20170501|2016-08-23 09:00,23,20.24,20.35,20.24,20.35,102
20170501|2016-08-23 09:30,23,20.32,20.41,20.32,20.4,109
20170501|2016-08-23 10:00,23,20.38,20.49,20.38,20.49,671
20170501|2016-08-23 10:30,23,20.49,20.55,20.48,20.55,1451
20170501|2016-08-23 11:00,23,20.54,20.64,20.54,20.55,1245
20170501|2016-08-23 11:30,23,20.53,20.62,20.48,20.56,912
20170501|2016-08-24 02:30,24,20.49,20.53,20.49,20.51,278
20170501|2016-08-24 03:00,24,20.51,20.53,20.51,20.53,139
20170501|2016-08-24 03:30,24,20.52,20.54,20.51,20.54,49
20170501|2016-08-24 04:00,24,20.57,20.63,20.57,20.6,280
20170501|2016-08-24 04:30,24,20.62,20.69,20.62,20.65,375
20170501|2016-08-24 05:00,24,20.64,20.69,20.64,20.66,102
20170501|2016-08-24 05:30,24,20.62,20.63,20.59,20.59,14
20170501|2016-08-24 06:00,24,20.58,20.62,20.56,20.62,20
20170501|2016-08-24 06:30,24,20.63,20.63,20.56,20.57,45
20170501|2016-08-24 07:00,24,20.58,20.68,20.51,20.67,141
20170501|2016-08-24 07:30,24,20.67,20.68,20.54,20.6,109
20170501|2016-08-24 08:00,24,20.6,20.6,20.4,20.4,165
20170501|2016-08-24 08:30,24,20.44,20.53,20.27,20.28,96
20170501|2016-08-24 09:00,24,20.28,20.29,20.16,20.26,558
20170501|2016-08-24 09:30,24,20.23,20.28,20.22,20.26,129
20170501|2016-08-24 10:00,24,20.22,20.26,20.07,20.15,600
20170501|2016-08-24 10:30,24,20.13,20.15,19.97,20.05,281
20170501|2016-08-24 11:00,24,20.02,20.02,19.88,19.97,325
20170501|2016-08-24 11:30,24,19.98,20.24,19.97,20.22,549
20170501|2016-08-25 02:30,25,20.18,20.27,20.16,20.27,317
20170501|2016-08-25 03:00,25,20.28,20.33,20.27,20.28,547
20170501|2016-08-25 03:30,25,20.32,20.32,20.29,20.3,11
20170501|2016-08-25 04:00,25,20.34,20.38,20.34,20.38,65
20170501|2016-08-25 04:30,25,20.37,20.37,20.34,20.34,18
20170501|2016-08-25 05:00,25,20.34,20.37,20.3,20.3,77
20170501|2016-08-25 05:30,25,20.32,20.32,20.32,20.32,1
20170501|2016-08-25 06:00,25,20.32,20.32,20.3,20.3,3
20170501|2016-08-25 06:30,25,20.3,20.33,20.3,20.33,7
20170501|2016-08-25 07:00,25,20.3,20.56,20.3,20.53,464
20170501|2016-08-25 07:30,25,20.53,20.55,20.43,20.51,98
20170501|2016-08-25 08:00,25,20.51,20.53,20.48,20.52,44
20170501|2016-08-25 08:30,25,20.53,20.54,20.34,20.34,320
20170501|2016-08-25 09:00,25,20.43,20.47,20.35,20.45,176
20170501|2016-08-25 09:30,25,20.44,20.45,20.39,20.45,257
20170501|2016-08-25 10:00,25,20.43,20.43,20.2,20.2,439
20170501|2016-08-25 10:30,25,20.19,20.2,20.13,20.13,309
20170501|2016-08-25 11:00,25,20.15,20.26,20.14,20.23,39
20170501|2016-08-25 11:30,25,20.29,20.44,20.26,20.35,311
20170501|2016-08-26 02:30,26,20.49,20.52,20.45,20.47,79
20170501|2016-08-26 03:00,26,20.45,20.45,20.45,20.45,3
20170501|2016-08-26 03:30,26,20.46,20.46,20.46,20.46,1
20170501|2016-08-26 04:00,26,20.42,20.46,20.4,20.4,30
20170501|2016-08-26 05:00,26,20.41,20.42,20.41,20.42,4
20170501|2016-08-26 05:30,26,20.42,20.43,20.42,20.43,2
20170501|2016-08-26 06:30,26,20.43,20.46,20.42,20.45,29
20170501|2016-08-26 07:00,26,20.45,20.51,20.27,20.27,161
20170501|2016-08-26 07:30,26,20.23,20.36,20.23,20.35,81
20170501|2016-08-26 08:00,26,20.38,20.41,20.34,20.34,34
20170501|2016-08-26 08:30,26,20.37,20.45,20.37,20.42,46
20170501|2016-08-26 09:00,26,20.39,20.52,20.29,20.46,274
20170501|2016-08-26 09:30,26,20.46,20.46,20.29,20.33,163
20170501|2016-08-26 10:00,26,20.35,20.4,20.32,20.32,180
20170501|2016-08-26 10:30,26,20.37,20.37,20.27,20.3,179
20170501|2016-08-26 11:00,26,20.31,20.36,20.21,20.36,434
20170501|2016-08-26 11:30,26,20.32,20.5,20.32,20.46,489
20170501|2016-08-29 06:30,29,20.45,20.47,20.21,20.33,466
20170501|2016-08-29 07:00,29,20.31,20.36,20.28,20.32,61
20170501|2016-08-29 07:30,29,20.32,20.37,20.29,20.33,135
20170501|2016-08-29 08:00,29,20.37,20.53,20.37,20.52,324
20170501|2016-08-29 08:30,29,20.52,20.64,20.52,20.57,228
20170501|2016-08-29 09:00,29,20.58,20.6,20.5,20.5,51
20170501|2016-08-29 09:30,29,20.49,20.58,20.45,20.58,37
20170501|2016-08-29 10:00,29,20.59,20.63,20.58,20.59,230
20170501|2016-08-29 10:30,29,20.58,20.61,20.56,20.57,35
20170501|2016-08-29 11:00,29,20.58,20.6,20.44,20.45,90
20170501|2016-08-29 11:30,29,20.46,20.57,20.43,20.48,385
20170501|2016-08-30 02:30,30,20.53,20.63,20.52,20.6,199
20170501|2016-08-30 03:00,30,20.6,20.61,20.59,20.59,15
20170501|2016-08-30 03:30,30,20.6,20.61,20.59,20.6,43
20170501|2016-08-30 04:00,30,20.59,20.6,20.57,20.58,54
20170501|2016-08-30 04:30,30,20.58,20.59,20.55,20.55,22
20170501|2016-08-30 05:00,30,20.56,20.58,20.54,20.58,11
20170501|2016-08-30 05:30,30,20.59,20.59,20.59,20.59,1
20170501|2016-08-30 06:00,30,20.58,20.58,20.58,20.58,2
20170501|2016-08-30 06:30,30,20.6,20.6,20.58,20.6,30
20170501|2016-08-30 07:00,30,20.59,20.62,20.51,20.53,210
20170501|2016-08-30 07:30,30,20.52,20.55,20.44,20.53,110
20170501|2016-08-30 08:00,30,20.53,20.58,20.44,20.46,309
20170501|2016-08-30 08:30,30,20.45,20.48,20.37,20.43,290
20170501|2016-08-30 09:00,30,20.45,20.48,20.41,20.46,103
20170501|2016-08-30 09:30,30,20.45,20.47,20.38,20.41,138
20170501|2016-08-30 10:00,30,20.45,20.45,20.32,20.36,154
20170501|2016-08-30 10:30,30,20.39,20.42,20.33,20.39,382
20170501|2016-08-30 11:00,30,20.41,20.41,20.34,20.38,51
20170501|2016-08-30 11:30,30,20.39,20.43,20.34,20.39,721
20170501|2016-08-31 02:30,31,20.54,20.54,20.33,20.38,135
20170501|2016-08-31 03:00,31,20.38,20.38,20.32,20.36,135
20170501|2016-08-31 03:30,31,20.38,20.38,20.36,20.38,55
20170501|2016-08-31 04:00,31,20.38,20.39,20.38,20.39,11
20170501|2016-08-31 04:30,31,20.36,20.39,20.35,20.39,61
20170501|2016-08-31 05:00,31,20.36,20.36,20.27,20.28,120
20170501|2016-08-31 05:30,31,20.32,20.32,20.28,20.28,6
20170501|2016-08-31 06:00,31,20.31,20.35,20.31,20.35,23
20170501|2016-08-31 06:30,31,20.36,20.39,20.35,20.39,31
20170501|2016-08-31 07:00,31,20.35,20.35,20.23,20.24,162
20170501|2016-08-31 07:30,31,20.22,20.25,20.04,20.07,701
20170501|2016-08-31 08:00,31,20.06,20.17,20.06,20.12,227
20170501|2016-08-31 08:30,31,20.15,20.28,20.15,20.16,80
20170501|2016-08-31 09:00,31,20.15,20.22,20.04,20.07,573
20170501|2016-08-31 09:30,31,20.06,20.08,19.97,20.02,413
20170501|2016-08-31 10:00,31,20.02,20.1,20.01,20.05,185
20170501|2016-08-31 10:30,31,20.07,20.14,20.05,20.08,164
20170501|2016-08-31 11:00,31,20.09,20.14,20.09,20.12,85
20170501|2016-08-31 11:30,31,20.11,20.14,20,20.03,917
20170501|2016-09-01 02:30,1,20.04,20.11,20.01,20.05,227
20170501|2016-09-01 03:00,1,20.04,20.09,20.04,20.09,8
20170501|2016-09-01 03:30,1,20.12,20.17,20.11,20.12,61
20170501|2016-09-01 04:00,1,20.12,20.16,20.12,20.14,30
20170501|2016-09-01 04:30,1,20.16,20.16,20.16,20.16,1
20170501|2016-09-01 05:00,1,20.15,20.16,20.15,20.16,5
20170501|2016-09-01 05:30,1,20.15,20.16,20.14,20.14,30
20170501|2016-09-01 06:00,1,20.14,20.14,20.01,20.07,102
20170501|2016-09-01 06:30,1,20.07,20.09,20.07,20.09,11
20170501|2016-09-01 07:00,1,20.12,20.16,19.99,19.99,287
20170501|2016-09-01 07:30,1,19.98,19.98,19.89,19.96,299
20170501|2016-09-01 08:00,1,19.96,20.02,19.91,19.91,201
20170501|2016-09-01 08:30,1,19.9,19.96,19.88,19.89,473
20170501|2016-09-01 09:00,1,19.88,19.91,19.83,19.84,456
20170501|2016-09-01 09:30,1,19.86,19.87,19.72,19.74,668
20170501|2016-09-01 10:00,1,19.74,19.74,19.63,19.74,799
20170501|2016-09-01 10:30,1,19.71,19.73,19.67,19.7,118
20170501|2016-09-01 11:00,1,19.7,19.75,19.7,19.73,65
20170501|2016-09-01 11:30,1,19.72,19.77,19.7,19.76,662
20170501|2016-09-02 02:30,2,19.74,19.77,19.73,19.73,28
20170501|2016-09-02 03:00,2,19.74,19.76,19.74,19.76,6
20170501|2016-09-02 03:30,2,19.79,19.8,19.78,19.8,5
20170501|2016-09-02 04:00,2,19.8,19.84,19.8,19.82,26
20170501|2016-09-02 04:30,2,19.82,19.91,19.77,19.89,103
20170501|2016-09-02 05:00,2,19.89,19.92,19.86,19.89,36
20170501|2016-09-02 05:30,2,19.9,19.9,19.88,19.89,41
20170501|2016-09-02 06:00,2,19.89,19.92,19.87,19.92,33
20170501|2016-09-02 06:30,2,19.97,20.06,19.93,20.05,142
20170501|2016-09-02 07:00,2,20.06,20.29,20.06,20.17,667
20170501|2016-09-02 07:30,2,20.16,20.4,20.14,20.15,378
20170501|2016-09-02 08:00,2,20.17,20.21,20.09,20.21,141
20170501|2016-09-02 08:30,2,20.2,20.3,20.12,20.3,193
20170501|2016-09-02 09:00,2,20.29,20.3,20.17,20.21,134
20170501|2016-09-02 09:30,2,20.21,20.27,20.13,20.27,162
20170501|2016-09-02 10:00,2,20.27,20.3,20.22,20.29,117
20170501|2016-09-02 10:30,2,20.29,20.32,20.26,20.29,138
20170501|2016-09-02 11:00,2,20.3,20.31,20.17,20.2,255
20170501|2016-09-02 11:30,2,20.21,20.29,20.14,20.26,481
20170501|2016-09-06 02:30,6,20.3,20.35,20.15,20.15,129
20170501|2016-09-06 03:00,6,20.15,20.19,20.15,20.17,20
20170501|2016-09-06 03:30,6,20.17,20.19,20.17,20.18,14
20170501|2016-09-06 04:30,6,20.2,20.21,20.2,20.2,31
20170501|2016-09-06 05:00,6,20.19,20.19,20.14,20.14,34
20170501|2016-09-06 05:30,6,20.17,20.17,20.17,20.17,6
20170501|2016-09-06 06:00,6,20.17,20.17,20.17,20.17,1
20170501|2016-09-06 06:30,6,20.14,20.15,20.14,20.14,7
20170501|2016-09-06 07:00,6,20.12,20.12,20.03,20.04,230
20170501|2016-09-06 07:30,6,20.03,20.03,19.85,19.89,199
20170501|2016-09-06 08:00,6,19.9,19.95,19.86,19.9,314
20170501|2016-09-06 08:30,6,19.91,19.99,19.89,19.99,201
20170501|2016-09-06 09:00,6,20.02,20.22,19.99,20.19,203
20170501|2016-09-06 09:30,6,20.21,20.22,20.13,20.18,267
20170501|2016-09-06 10:00,6,20.18,20.23,20.04,20.2,169
20170501|2016-09-06 10:30,6,20.22,20.23,20.12,20.17,139
20170501|2016-09-06 11:00,6,20.18,20.2,20.07,20.14,99
20170501|2016-09-06 11:30,6,20.13,20.38,20.13,20.34,673
20170501|2016-09-07 02:30,7,20.31,20.35,20.31,20.33,103
20170501|2016-09-07 03:00,7,20.36,20.37,20.35,20.35,24
20170501|2016-09-07 03:30,7,20.37,20.38,20.35,20.35,17
20170501|2016-09-07 04:00,7,20.35,20.35,20.35,20.35,1
20170501|2016-09-07 04:30,7,20.34,20.35,20.34,20.34,28
20170501|2016-09-07 05:00,7,20.38,20.39,20.36,20.36,12
20170501|2016-09-07 05:30,7,20.37,20.43,20.37,20.43,41
20170501|2016-09-07 06:30,7,20.43,20.43,20.38,20.38,29
20170501|2016-09-07 07:00,7,20.37,20.52,20.35,20.52,405
20170501|2016-09-07 07:30,7,20.52,20.59,20.52,20.56,231
20170501|2016-09-07 08:00,7,20.56,20.59,20.5,20.5,139
20170501|2016-09-07 08:30,7,20.51,20.52,20.4,20.45,102
20170501|2016-09-07 09:00,7,20.47,20.5,20.43,20.49,40
20170501|2016-09-07 09:30,7,20.47,20.48,20.34,20.36,146
20170501|2016-09-07 10:00,7,20.36,20.36,20.24,20.27,411
20170501|2016-09-07 10:30,7,20.27,20.32,20.17,20.32,183
20170501|2016-09-07 11:00,7,20.33,20.43,20.29,20.43,203
20170501|2016-09-07 11:30,7,20.44,20.48,20.36,20.36,453
20170501|2016-09-08 02:30,8,20.41,20.41,20.33,20.36,188
20170501|2016-09-08 03:00,8,20.35,20.37,20.33,20.33,82
20170501|2016-09-08 03:30,8,20.33,20.35,20.29,20.34,74
20170501|2016-09-08 04:00,8,20.33,20.33,20.32,20.32,38
20170501|2016-09-08 04:30,8,20.33,20.33,20.31,20.33,115
20170501|2016-09-08 05:00,8,20.32,20.32,20.17,20.21,32
20170501|2016-09-08 05:30,8,20.22,20.22,20.2,20.2,3
20170501|2016-09-08 06:00,8,20.23,20.25,20.23,20.25,37
20170501|2016-09-08 06:30,8,20.26,20.39,20.26,20.37,38
20170501|2016-09-08 07:00,8,20.35,20.37,20.24,20.3,483
20170501|2016-09-08 07:30,8,20.3,20.32,20.25,20.27,243
20170501|2016-09-08 08:00,8,20.27,20.28,20.23,20.27,77
20170501|2016-09-08 08:30,8,20.3,20.32,20.26,20.26,63
20170501|2016-09-08 09:00,8,20.27,20.29,20.24,20.24,159
20170501|2016-09-08 09:30,8,20.23,20.33,20.2,20.33,338
20170501|2016-09-08 10:00,8,20.34,20.45,20.32,20.4,141
20170501|2016-09-08 10:30,8,20.38,20.38,20.33,20.38,158
20170501|2016-09-08 11:00,8,20.38,20.42,20.36,20.39,195
20170501|2016-09-08 11:30,8,20.41,20.46,20.37,20.43,546
20170501|2016-09-09 02:30,9,20.37,20.4,20.36,20.36,21
20170501|2016-09-09 03:00,9,20.37,20.39,20.31,20.31,25
20170501|2016-09-09 03:30,9,20.31,20.52,20.3,20.51,77
20170501|2016-09-09 04:00,9,20.51,20.58,20.48,20.53,106
20170501|2016-09-09 04:30,9,20.53,20.53,20.48,20.51,60
20170501|2016-09-09 05:00,9,20.51,20.53,20.49,20.51,49
20170501|2016-09-09 05:30,9,20.51,20.53,20.51,20.51,18
20170501|2016-09-09 06:00,9,20.48,20.51,20.47,20.51,66
20170501|2016-09-09 06:30,9,20.49,20.51,20.49,20.5,19
20170501|2016-09-09 07:00,9,20.5,20.55,20.34,20.35,269
20170501|2016-09-09 07:30,9,20.34,20.34,20.28,20.33,311
20170501|2016-09-09 08:00,9,20.32,20.35,20.28,20.33,81
20170501|2016-09-09 08:30,9,20.33,20.35,20.3,20.34,85
20170501|2016-09-09 09:00,9,20.31,20.32,20.27,20.27,162
20170501|2016-09-09 09:30,9,20.26,20.41,20.25,20.41,137
20170501|2016-09-09 10:00,9,20.4,20.52,20.4,20.5,298
20170501|2016-09-09 10:30,9,20.52,20.52,20.39,20.41,434
20170501|2016-09-09 11:00,9,20.43,20.43,20.34,20.35,119
20170501|2016-09-09 11:30,9,20.35,20.44,20.28,20.29,511
20170501|2016-09-12 02:30,12,20.29,20.35,20.25,20.31,245
20170501|2016-09-12 03:00,12,20.31,20.31,20.3,20.3,31
20170501|2016-09-12 03:30,12,20.32,20.36,20.31,20.36,22
20170501|2016-09-12 04:00,12,20.36,20.38,20.36,20.37,119
20170501|2016-09-12 04:30,12,20.36,20.38,20.36,20.37,14
20170501|2016-09-12 05:00,12,20.37,20.39,20.36,20.37,46
20170501|2016-09-12 05:30,12,20.37,20.4,20.36,20.37,28
20170501|2016-09-12 06:00,12,20.36,20.37,20.35,20.37,8
20170501|2016-09-12 06:30,12,20.34,20.38,20.31,20.38,39
20170501|2016-09-12 07:00,12,20.33,20.34,20.17,20.19,284
20170501|2016-09-12 07:30,12,20.16,20.21,20.16,20.21,81
20170501|2016-09-12 08:00,12,20.23,20.24,20.16,20.18,309
20170501|2016-09-12 08:30,12,20.17,20.18,20.11,20.13,389
20170501|2016-09-12 09:00,12,20.12,20.19,20.12,20.18,353
20170501|2016-09-12 09:30,12,20.19,20.27,20.18,20.24,415
20170501|2016-09-12 10:00,12,20.24,20.35,20.24,20.34,591
20170501|2016-09-12 10:30,12,20.34,20.37,20.24,20.26,311
20170501|2016-09-12 11:00,12,20.26,20.33,20.25,20.31,218
20170501|2016-09-12 11:30,12,20.31,20.46,20.27,20.4,850
20170501|2016-09-13 02:30,13,20.41,20.43,20.36,20.43,290
20170501|2016-09-13 03:00,13,20.41,20.46,20.41,20.46,74
20170501|2016-09-13 03:30,13,20.44,20.48,20.4,20.41,48
20170501|2016-09-13 04:00,13,20.41,20.42,20.39,20.42,50
20170501|2016-09-13 04:30,13,20.42,20.42,20.4,20.4,14
20170501|2016-09-13 05:00,13,20.41,20.41,20.3,20.34,100
20170501|2016-09-13 05:30,13,20.33,20.39,20.33,20.34,25
20170501|2016-09-13 06:00,13,20.37,20.37,20.35,20.36,33
20170501|2016-09-13 06:30,13,20.38,20.4,20.38,20.38,7
20170501|2016-09-13 07:00,13,20.36,20.42,20.34,20.41,428
20170501|2016-09-13 07:30,13,20.42,20.55,20.42,20.49,694
20170501|2016-09-13 08:00,13,20.48,20.48,20.37,20.43,201
20170501|2016-09-13 08:30,13,20.4,20.44,20.36,20.42,299
20170501|2016-09-13 09:00,13,20.42,20.51,20.36,20.39,900
20170501|2016-09-13 09:30,13,20.38,20.45,20.3,20.37,418
20170501|2016-09-13 10:00,13,20.36,20.48,20.35,20.48,312
20170501|2016-09-13 10:30,13,20.49,20.49,20.41,20.47,299
20170501|2016-09-13 11:00,13,20.47,20.48,20.38,20.46,404
20170501|2016-09-13 11:30,13,20.46,20.5,20.39,20.39,785
20170501|2016-09-14 02:30,14,20.47,20.48,20.39,20.41,151
20170501|2016-09-14 03:00,14,20.44,20.47,20.42,20.42,63
20170501|2016-09-14 03:30,14,20.42,20.45,20.42,20.44,17
20170501|2016-09-14 04:00,14,20.44,20.46,20.44,20.46,9
20170501|2016-09-14 04:30,14,20.42,20.47,20.42,20.47,19
20170501|2016-09-14 05:00,14,20.45,20.47,20.42,20.47,271
20170501|2016-09-14 05:30,14,20.44,20.44,20.42,20.42,13
20170501|2016-09-14 06:00,14,20.42,20.42,20.36,20.36,9
20170501|2016-09-14 06:30,14,20.36,20.46,20.36,20.46,186
20170501|2016-09-14 07:00,14,20.41,20.48,20.41,20.46,182
20170501|2016-09-14 07:30,14,20.47,20.51,20.44,20.5,176
20170501|2016-09-14 08:00,14,20.49,20.49,20.29,20.33,1434
20170501|2016-09-14 08:30,14,20.33,20.35,20.16,20.29,1204
20170501|2016-09-14 09:00,14,20.26,20.34,20.26,20.33,382
20170501|2016-09-14 09:30,14,20.33,20.42,20.29,20.32,371
20170501|2016-09-14 10:00,14,20.31,20.38,20.3,20.34,187
20170501|2016-09-14 10:30,14,20.34,20.38,20.31,20.38,544
20170501|2016-09-14 11:00,14,20.38,20.4,20.33,20.37,360
20170501|2016-09-14 11:30,14,20.36,20.38,20.25,20.37,737
20170501|2016-09-15 02:30,15,20.34,20.41,20.26,20.27,115
20170501|2016-09-15 03:00,15,20.29,20.29,20.29,20.29,5
20170501|2016-09-15 03:30,15,20.28,20.29,20.28,20.28,4
20170501|2016-09-15 04:00,15,20.28,20.29,20.28,20.28,12
20170501|2016-09-15 04:30,15,20.27,20.29,20.27,20.28,20
20170501|2016-09-15 05:00,15,20.29,20.29,20.29,20.29,2
20170501|2016-09-15 05:30,15,20.3,20.3,20.3,20.3,4
20170501|2016-09-15 06:00,15,20.3,20.31,20.3,20.3,14
20170501|2016-09-15 06:30,15,20.32,20.32,20.31,20.31,2
20170501|2016-09-15 07:00,15,20.29,20.57,20.28,20.51,645
20170501|2016-09-15 07:30,15,20.53,20.69,20.51,20.53,1980
20170501|2016-09-15 08:00,15,20.52,20.58,20.37,20.49,712
20170501|2016-09-15 08:30,15,20.49,20.53,20.37,20.42,476
20170501|2016-09-15 09:00,15,20.43,20.61,20.43,20.6,340
20170501|2016-09-15 09:30,15,20.6,20.62,20.5,20.52,549
20170501|2016-09-15 10:00,15,20.52,20.61,20.51,20.6,339
20170501|2016-09-15 10:30,15,20.6,20.6,20.5,20.53,286
20170501|2016-09-15 11:00,15,20.53,20.59,20.52,20.58,356
20170501|2016-09-15 11:30,15,20.58,20.71,20.55,20.65,1884
20170501|2016-09-16 02:30,16,20.71,20.71,20.62,20.64,119
20170501|2016-09-16 03:00,16,20.66,20.66,20.64,20.64,18
20170501|2016-09-16 03:30,16,20.64,20.64,20.64,20.64,19
20170501|2016-09-16 04:00,16,20.64,20.64,20.64,20.64,7
20170501|2016-09-16 04:30,16,20.64,20.77,20.64,20.73,358
20170501|2016-09-16 05:00,16,20.73,20.87,20.73,20.83,1141
20170501|2016-09-16 05:30,16,20.82,20.95,20.8,20.92,758
20170501|2016-09-16 06:00,16,20.93,20.94,20.92,20.92,87
20170501|2016-09-16 06:30,16,20.93,21,20.91,21,567
20170501|2016-09-16 07:00,16,21,21.17,20.99,21.15,2011
20170501|2016-09-16 07:30,16,21.16,21.32,21.14,21.32,2065
20170501|2016-09-16 08:00,16,21.32,21.36,21.22,21.25,1083
20170501|2016-09-16 08:30,16,21.27,21.33,21.21,21.33,894
20170501|2016-09-16 09:00,16,21.33,21.37,21.28,21.3,634
20170501|2016-09-16 09:30,16,21.3,21.52,21.3,21.5,1803
20170501|2016-09-16 10:00,16,21.5,21.56,21.37,21.56,1900
20170501|2016-09-16 10:30,16,21.55,21.78,21.53,21.77,1254
20170501|2016-09-16 11:00,16,21.77,22.02,21.77,21.99,1606
20170501|2016-09-16 11:30,16,21.98,22.02,21.51,21.53,2426
20170501|2016-09-19 02:30,19,21.55,21.68,21.55,21.61,551
20170501|2016-09-19 03:00,19,21.59,21.63,21.59,21.61,212
20170501|2016-09-19 03:30,19,21.62,21.74,21.61,21.72,719
20170501|2016-09-19 04:00,19,21.72,21.83,21.67,21.81,613
20170501|2016-09-19 04:30,19,21.8,21.81,21.77,21.78,196
20170501|2016-09-19 05:00,19,21.78,21.78,21.65,21.69,224
20170501|2016-09-19 05:30,19,21.64,21.71,21.64,21.64,107
20170501|2016-09-19 06:00,19,21.65,21.71,21.65,21.71,92
20170501|2016-09-19 06:30,19,21.73,21.73,21.68,21.69,202
20170501|2016-09-19 07:00,19,21.68,21.74,21.64,21.68,625
20170501|2016-09-19 07:30,19,21.68,21.94,21.67,21.93,1843
20170501|2016-09-19 08:00,19,21.93,22.04,21.88,21.98,1459
20170501|2016-09-19 08:30,19,21.98,21.98,21.85,21.86,475
20170501|2016-09-19 09:00,19,21.86,21.9,21.76,21.85,1284
20170501|2016-09-19 09:30,19,21.87,21.88,21.8,21.84,500
20170501|2016-09-19 10:00,19,21.86,21.92,21.85,21.89,175
20170501|2016-09-19 10:30,19,21.88,21.95,21.86,21.92,590
20170501|2016-09-19 11:00,19,21.93,22,21.93,21.95,296
20170501|2016-09-19 11:30,19,21.96,22.03,21.81,21.81,1414
20170501|2016-09-20 02:30,20,21.8,21.89,21.75,21.83,321
20170501|2016-09-20 03:00,20,21.83,21.92,21.82,21.89,366
20170501|2016-09-20 03:30,20,21.9,21.94,21.87,21.9,124
20170501|2016-09-20 04:00,20,21.89,21.92,21.86,21.86,70
20170501|2016-09-20 04:30,20,21.88,21.92,21.86,21.89,57
20170501|2016-09-20 05:00,20,21.92,21.98,21.89,21.94,180
20170501|2016-09-20 05:30,20,21.93,21.97,21.91,21.91,109
20170501|2016-09-20 06:00,20,21.92,21.92,21.81,21.83,36
20170501|2016-09-20 06:30,20,21.9,21.91,21.86,21.9,78
20170501|2016-09-20 07:00,20,21.91,21.96,21.83,21.92,585
20170501|2016-09-20 07:30,20,21.91,21.99,21.78,21.78,830
20170501|2016-09-20 08:00,20,21.79,21.86,21.64,21.66,687
20170501|2016-09-20 08:30,20,21.67,21.78,21.67,21.76,497
20170501|2016-09-20 09:00,20,21.77,21.91,21.77,21.79,375
20170501|2016-09-20 09:30,20,21.79,21.84,21.77,21.81,256
20170501|2016-09-20 10:00,20,21.83,21.94,21.8,21.87,264
20170501|2016-09-20 10:30,20,21.89,21.93,21.86,21.86,105
20170501|2016-09-20 11:00,20,21.86,21.94,21.83,21.9,249
20170501|2016-09-20 11:30,20,21.9,21.98,21.89,21.94,848
20170501|2016-09-21 02:30,21,21.9,22.03,21.9,22.02,311
20170501|2016-09-21 03:00,21,22.02,22.03,22,22.03,69
20170501|2016-09-21 03:30,21,22.03,22.04,22.02,22.02,43
20170501|2016-09-21 04:00,21,22.02,22.04,22.02,22.03,28
20170501|2016-09-21 04:30,21,22.02,22.03,22,22.02,154
20170501|2016-09-21 05:00,21,22.02,22.03,22.02,22.02,26
20170501|2016-09-21 05:30,21,22.03,22.03,21.99,22,113
20170501|2016-09-21 06:00,21,21.98,21.99,21.95,21.98,127
20170501|2016-09-21 06:30,21,21.99,22,21.97,21.99,97
20170501|2016-09-21 07:00,21,22.01,22.06,21.96,22,421
20170501|2016-09-21 07:30,21,22.01,22.06,21.95,22.04,239
20170501|2016-09-21 08:00,21,22.03,22.09,21.89,21.96,879
20170501|2016-09-21 08:30,21,21.96,22,21.92,21.96,424
20170501|2016-09-21 09:00,21,21.97,21.99,21.83,21.88,413
20170501|2016-09-21 09:30,21,21.89,21.95,21.74,21.76,529
20170501|2016-09-21 10:00,21,21.77,21.89,21.77,21.89,141
20170501|2016-09-21 10:30,21,21.88,21.93,21.85,21.86,679
20170501|2016-09-21 11:00,21,21.87,21.91,21.83,21.89,261
20170501|2016-09-21 11:30,21,21.89,22.02,21.87,21.88,958
20170501|2016-09-22 02:30,22,22.05,22.39,22.01,22.29,1672
20170501|2016-09-22 03:00,22,22.3,22.35,22.28,22.34,311
20170501|2016-09-22 03:30,22,22.35,22.62,22.35,22.56,1016
20170501|2016-09-22 04:00,22,22.59,22.93,22.5,22.65,913
20170501|2016-09-22 04:30,22,22.68,22.72,22.61,22.72,265
20170501|2016-09-22 05:00,22,22.73,22.76,22.68,22.7,289
20170501|2016-09-22 05:30,22,22.69,22.73,22.69,22.72,78
20170501|2016-09-22 06:00,22,22.7,22.71,22.64,22.69,266
20170501|2016-09-22 06:30,22,22.68,22.68,22.61,22.65,275
20170501|2016-09-22 07:00,22,22.64,22.67,22.41,22.5,1010
20170501|2016-09-22 07:30,22,22.5,22.58,22.45,22.58,627
20170501|2016-09-22 08:00,22,22.58,22.65,22.53,22.58,661
20170501|2016-09-22 08:30,22,22.6,22.61,22.38,22.4,514
20170501|2016-09-22 09:00,22,22.41,22.58,22.4,22.53,849
20170501|2016-09-22 09:30,22,22.53,22.58,22.49,22.49,266
20170501|2016-09-22 10:00,22,22.5,22.53,22.26,22.34,706
20170501|2016-09-22 10:30,22,22.34,22.48,22.23,22.28,878
20170501|2016-09-22 11:00,22,22.29,22.29,22.05,22.14,561
20170501|2016-09-22 11:30,22,22.14,22.16,21.8,21.82,1818
20170501|2016-09-23 02:30,23,21.9,21.91,21.56,21.58,1048
20170501|2016-09-23 03:00,23,21.58,21.66,21.57,21.64,235
20170501|2016-09-23 03:30,23,21.63,21.8,21.63,21.7,170
20170501|2016-09-23 04:00,23,21.73,21.74,21.71,21.73,88
20170501|2016-09-23 04:30,23,21.72,21.72,21.66,21.68,187
20170501|2016-09-23 05:00,23,21.67,21.68,21.64,21.64,75
20170501|2016-09-23 05:30,23,21.65,21.66,21.62,21.63,68
20170501|2016-09-23 06:00,23,21.63,21.71,21.63,21.71,67
20170501|2016-09-23 06:30,23,21.71,21.74,21.71,21.74,20
20170501|2016-09-23 07:00,23,21.72,21.95,21.67,21.89,499
20170501|2016-09-23 07:30,23,21.87,22.09,21.87,22.09,374
20170501|2016-09-23 08:00,23,22.09,22.1,21.98,22,171
20170501|2016-09-23 08:30,23,21.97,22.01,21.88,21.89,354
20170501|2016-09-23 09:00,23,21.9,22,21.78,21.82,476
20170501|2016-09-23 09:30,23,21.83,22.01,21.82,21.86,490
20170501|2016-09-23 10:00,23,21.86,21.91,21.83,21.88,204
20170501|2016-09-23 10:30,23,21.87,21.96,21.87,21.95,153
20170501|2016-09-23 11:00,23,21.96,22.09,21.95,21.97,592
20170501|2016-09-23 11:30,23,21.98,22.08,21.91,22.04,970
20170501|2016-09-26 02:30,26,21.95,22.05,21.92,21.92,247
20170501|2016-09-26 03:00,26,21.94,22,21.91,22,177
20170501|2016-09-26 03:30,26,22.01,22.03,21.96,22.02,24
20170501|2016-09-26 04:00,26,22.03,22.06,21.93,21.97,132
20170501|2016-09-26 04:30,26,21.97,21.98,21.96,21.97,13
20170501|2016-09-26 05:00,26,21.97,21.99,21.93,21.95,75
20170501|2016-09-26 05:30,26,21.94,21.97,21.94,21.96,9
20170501|2016-09-26 06:00,26,21.95,22,21.95,22,46
20170501|2016-09-26 06:30,26,22,22.02,21.98,22.01,44
20170501|2016-09-26 07:00,26,21.99,22.01,21.85,21.87,277
20170501|2016-09-26 07:30,26,21.88,22,21.88,21.99,267
20170501|2016-09-26 08:00,26,21.98,22.08,21.89,21.96,160
20170501|2016-09-26 08:30,26,21.93,22,21.9,21.98,274
20170501|2016-09-26 09:00,26,21.99,22.06,21.93,22.01,265
20170501|2016-09-26 09:30,26,22.04,22.25,22.04,22.2,758
20170501|2016-09-26 10:00,26,22.21,22.4,22.17,22.33,831
20170501|2016-09-26 10:30,26,22.33,22.35,22.2,22.33,1258
20170501|2016-09-26 11:00,26,22.35,22.41,22.33,22.39,273
20170501|2016-09-26 11:30,26,22.39,22.4,22.32,22.39,571
20170501|2016-09-27 02:30,27,22.39,22.53,22.38,22.52,582
20170501|2016-09-27 03:00,27,22.53,22.53,22.44,22.46,101
20170501|2016-09-27 03:30,27,22.47,22.54,22.46,22.54,362
20170501|2016-09-27 04:00,27,22.53,22.63,22.53,22.62,647
20170501|2016-09-27 04:30,27,22.62,22.63,22.57,22.6,178
20170501|2016-09-27 05:00,27,22.6,22.61,22.52,22.56,301
20170501|2016-09-27 05:30,27,22.54,22.61,22.46,22.6,235
20170501|2016-09-27 06:00,27,22.6,22.64,22.57,22.6,178
20170501|2016-09-27 06:30,27,22.6,22.6,22.5,22.53,145
20170501|2016-09-27 07:00,27,22.53,22.57,22.22,22.29,592
20170501|2016-09-27 07:30,27,22.27,22.39,22.09,22.29,1045
20170501|2016-09-27 08:00,27,22.27,22.28,22.15,22.23,142
20170501|2016-09-27 08:30,27,22.19,22.24,22.19,22.23,60
20170501|2016-09-27 09:00,27,22.21,22.23,22.14,22.19,74
20170501|2016-09-27 09:30,27,22.18,22.35,22.18,22.31,250
20170501|2016-09-27 10:00,27,22.32,22.54,22.3,22.44,416
20170501|2016-09-27 10:30,27,22.46,22.54,22.46,22.5,214
20170501|2016-09-27 11:00,27,22.52,22.62,22.49,22.6,240
20170501|2016-09-27 11:30,27,22.61,22.69,22.55,22.57,743
20170501|2016-09-28 02:30,28,22.67,22.73,22.57,22.63,321
20170501|2016-09-28 03:00,28,22.63,22.7,22.63,22.64,126
20170501|2016-09-28 03:30,28,22.7,22.7,22.62,22.62,9
20170501|2016-09-28 04:00,28,22.65,22.65,22.62,22.62,8
20170501|2016-09-28 04:30,28,22.62,22.69,22.62,22.69,55
20170501|2016-09-28 05:00,28,22.65,22.65,22.56,22.58,77
20170501|2016-09-28 05:30,28,22.59,22.67,22.59,22.67,64
20170501|2016-09-28 06:00,28,22.65,22.78,22.65,22.69,728
20170501|2016-09-28 06:30,28,22.69,22.69,22.63,22.69,73
20170501|2016-09-28 07:00,28,22.68,22.73,22.59,22.61,359
20170501|2016-09-28 07:30,28,22.61,22.67,22.59,22.63,193
20170501|2016-09-28 08:00,28,22.64,22.65,22.53,22.57,209
20170501|2016-09-28 08:30,28,22.58,22.73,22.53,22.7,614
20170501|2016-09-28 09:00,28,22.7,22.87,22.66,22.76,1040
20170501|2016-09-28 09:30,28,22.77,22.83,22.72,22.77,382
20170501|2016-09-28 10:00,28,22.75,22.75,22.65,22.72,332
20170501|2016-09-28 10:30,28,22.74,22.79,22.71,22.72,207
20170501|2016-09-28 11:00,28,22.72,22.85,22.72,22.82,531
20170501|2016-09-28 11:30,28,22.81,22.89,22.75,22.85,686
20170501|2016-09-29 02:30,29,22.86,22.96,22.85,22.96,957
20170501|2016-09-29 03:00,29,22.96,23.1,22.96,23.02,885
20170501|2016-09-29 03:30,29,23.02,23.03,23,23,650
20170501|2016-09-29 04:00,29,23.02,23.02,22.96,23,440
20170501|2016-09-29 04:30,29,23.01,23.02,23,23.01,35
20170501|2016-09-29 05:00,29,23.02,23.02,22.99,23.01,107
20170501|2016-09-29 05:30,29,23.02,23.03,22.99,23.03,59
20170501|2016-09-29 06:00,29,23.02,23.04,23.02,23.03,111
20170501|2016-09-29 06:30,29,23.04,23.04,22.98,22.98,104
20170501|2016-09-29 07:00,29,22.99,23.04,22.88,22.9,312
20170501|2016-09-29 07:30,29,22.9,23,22.74,22.77,619
20170501|2016-09-29 08:00,29,22.73,22.77,22.52,22.69,909
20170501|2016-09-29 08:30,29,22.68,22.81,22.67,22.77,255
20170501|2016-09-29 09:00,29,22.76,22.84,22.71,22.82,340
20170501|2016-09-29 09:30,29,22.81,22.81,22.73,22.77,167
20170501|2016-09-29 10:00,29,22.78,22.79,22.65,22.76,291
20170501|2016-09-29 10:30,29,22.74,22.77,22.7,22.71,151
20170501|2016-09-29 11:00,29,22.72,22.79,22.64,22.68,575
20170501|2016-09-29 11:30,29,22.67,22.69,22.39,22.55,1506
20170501|2016-09-30 02:30,30,22.48,22.56,22.44,22.44,498
20170501|2016-09-30 03:00,30,22.42,22.42,22.21,22.28,212
20170501|2016-09-30 03:30,30,22.29,22.31,22.22,22.3,229
20170501|2016-09-30 04:00,30,22.3,22.4,22.27,22.35,138
20170501|2016-09-30 04:30,30,22.4,22.41,22.34,22.35,75
20170501|2016-09-30 05:00,30,22.33,22.45,22.31,22.35,73
20170501|2016-09-30 05:30,30,22.35,22.45,22.35,22.45,34
20170501|2016-09-30 06:00,30,22.42,22.53,22.4,22.53,101
20170501|2016-09-30 06:30,30,22.53,22.61,22.51,22.51,164
20170501|2016-09-30 07:00,30,22.53,22.68,22.5,22.52,385
20170501|2016-09-30 07:30,30,22.5,22.57,22.39,22.53,620
20170501|2016-09-30 08:00,30,22.53,22.66,22.47,22.57,1237
20170501|2016-09-30 08:30,30,22.59,22.6,22.35,22.37,673
20170501|2016-09-30 09:00,30,22.38,22.47,22.3,22.31,443
20170501|2016-09-30 09:30,30,22.31,22.43,22.24,22.36,713
20170501|2016-09-30 10:00,30,22.37,22.38,22.27,22.33,424
20170501|2016-09-30 10:30,30,22.33,22.36,22.26,22.28,146
20170501|2016-09-30 11:00,30,22.29,22.49,22.29,22.49,514
20170501|2016-09-30 11:30,30,22.49,22.62,21.97,21.98,2277
20170501|2016-10-03 02:30,3,22,22.29,21.89,22.27,655
20170501|2016-10-03 03:00,3,22.25,22.25,22.22,22.25,94
20170501|2016-10-03 03:30,3,22.23,22.23,22.03,22.03,427
20170501|2016-10-03 04:00,3,22.01,22.07,22,22.04,79
20170501|2016-10-03 04:30,3,22.05,22.09,22.05,22.09,75
20170501|2016-10-03 05:00,3,22.07,22.09,22.03,22.03,265
20170501|2016-10-03 05:30,3,22.03,22.04,21.97,22.03,300
20170501|2016-10-03 06:00,3,22.01,22.01,21.98,21.99,63
20170501|2016-10-03 06:30,3,22.03,22.09,21.97,22.03,111
20170501|2016-10-03 07:00,3,22,22.04,21.94,22.03,193
20170501|2016-10-03 07:30,3,22.02,22.05,21.97,22.03,133
20170501|2016-10-03 08:00,3,22.02,22.02,21.93,21.98,146
20170501|2016-10-03 08:30,3,21.98,22,21.79,21.91,759
20170501|2016-10-03 09:00,3,21.9,21.95,21.88,21.93,249
20170501|2016-10-03 09:30,3,21.91,21.92,21.84,21.84,156
20170501|2016-10-03 10:00,3,21.86,21.97,21.82,21.97,193
20170501|2016-10-03 10:30,3,21.97,21.98,21.87,21.91,280
20170501|2016-10-03 11:00,3,21.92,21.96,21.83,21.84,393
20170501|2016-10-03 11:30,3,21.83,21.99,21.82,21.83,1192
20170501|2016-10-04 02:30,4,21.85,22,21.85,21.96,135
20170501|2016-10-04 03:00,4,22,22.03,21.97,22.03,42
20170501|2016-10-04 03:30,4,22.04,22.05,21.96,22.01,97
20170501|2016-10-04 04:00,4,22,22,21.98,22,7
20170501|2016-10-04 04:30,4,21.98,21.99,21.96,21.98,6
20170501|2016-10-04 05:00,4,21.99,22.65,21.99,22.44,700
20170501|2016-10-04 05:30,4,22.48,22.54,22.34,22.35,171
20170501|2016-10-04 06:00,4,22.35,22.42,22.33,22.38,168
20170501|2016-10-04 06:30,4,22.38,22.38,22.11,22.15,218
20170501|2016-10-04 07:00,4,22.14,22.14,21.97,22.07,355
20170501|2016-10-04 07:30,4,22.05,22.09,21.97,22.05,221
20170501|2016-10-04 08:00,4,22.05,22.31,22.05,22.28,350
20170501|2016-10-04 08:30,4,22.29,22.35,22.15,22.25,459
20170501|2016-10-04 09:00,4,22.27,22.28,22.17,22.22,214
20170501|2016-10-04 09:30,4,22.22,22.41,22.22,22.36,512
20170501|2016-10-04 10:00,4,22.37,22.44,22.22,22.3,418
20170501|2016-10-04 10:30,4,22.3,22.35,22.27,22.28,280
20170501|2016-10-04 11:00,4,22.29,22.4,22.27,22.33,200
20170501|2016-10-04 11:30,4,22.34,22.48,22.26,22.46,739
20170501|2016-10-05 02:30,5,22.51,22.51,22.4,22.48,177
20170501|2016-10-05 03:00,5,22.47,22.48,22.4,22.46,201
20170501|2016-10-05 03:30,5,22.43,22.84,22.43,22.75,551
20170501|2016-10-05 04:00,5,22.75,22.75,22.64,22.69,63
20170501|2016-10-05 04:30,5,22.7,22.7,22.56,22.57,135
20170501|2016-10-05 05:00,5,22.58,22.73,22.58,22.72,81
20170501|2016-10-05 05:30,5,22.72,22.73,22.62,22.62,148
20170501|2016-10-05 06:00,5,22.66,22.74,22.57,22.73,75
20170501|2016-10-05 06:30,5,22.73,22.75,22.63,22.65,154
20170501|2016-10-05 07:00,5,22.65,22.74,22.55,22.73,362
20170501|2016-10-05 07:30,5,22.72,22.72,22.6,22.63,180
20170501|2016-10-05 08:00,5,22.66,22.73,22.58,22.58,377
20170501|2016-10-05 08:30,5,22.57,22.66,22.5,22.64,358
20170501|2016-10-05 09:00,5,22.64,22.64,22.4,22.51,387
20170501|2016-10-05 09:30,5,22.52,22.68,22.48,22.61,668
20170501|2016-10-05 10:00,5,22.62,22.7,22.57,22.66,417
20170501|2016-10-05 10:30,5,22.66,22.76,22.64,22.64,497
20170501|2016-10-05 11:00,5,22.65,22.79,22.62,22.75,177
20170501|2016-10-05 11:30,5,22.74,22.95,22.69,22.76,1561
20170501|2016-10-06 02:30,6,22.94,22.98,22.67,22.71,437
20170501|2016-10-06 03:00,6,22.7,22.74,22.69,22.7,62
20170501|2016-10-06 03:30,6,22.7,22.71,22.68,22.71,27
20170501|2016-10-06 04:00,6,22.73,22.78,22.73,22.78,17
20170501|2016-10-06 04:30,6,22.75,22.75,22.75,22.75,8
20170501|2016-10-06 05:00,6,22.75,22.76,22.64,22.64,46
20170501|2016-10-06 05:30,6,22.64,22.69,22.61,22.69,57
20170501|2016-10-06 06:00,6,22.68,22.71,22.65,22.7,99
20170501|2016-10-06 06:30,6,22.7,22.79,22.68,22.74,105
20170501|2016-10-06 07:00,6,22.74,22.74,22.35,22.42,1060
20170501|2016-10-06 07:30,6,22.41,22.48,22.33,22.46,459
20170501|2016-10-06 08:00,6,22.44,22.45,22.06,22.24,1191
20170501|2016-10-06 08:30,6,22.22,22.34,22.18,22.31,246
20170501|2016-10-06 09:00,6,22.34,22.36,22.26,22.3,153
20170501|2016-10-06 09:30,6,22.28,22.44,22.26,22.44,261
20170501|2016-10-06 10:00,6,22.45,22.45,22.21,22.25,417
20170501|2016-10-06 10:30,6,22.24,22.39,22.24,22.34,134
20170501|2016-10-06 11:00,6,22.32,22.37,22.23,22.26,184
20170501|2016-10-06 11:30,6,22.25,22.39,22.18,22.36,512
20170501|2016-10-07 02:30,7,22.29,22.3,22.17,22.21,271
20170501|2016-10-07 03:00,7,22.22,22.37,22.22,22.34,85
20170501|2016-10-07 03:30,7,22.33,22.42,22.33,22.39,99
20170501|2016-10-07 04:00,7,22.4,22.4,22.36,22.39,134
20170501|2016-10-07 04:30,7,22.4,22.45,22.38,22.41,27
20170501|2016-10-07 05:00,7,22.4,22.45,22.4,22.4,19
20170501|2016-10-07 05:30,7,22.43,22.45,22.4,22.4,15
20170501|2016-10-07 06:00,7,22.42,22.45,22.42,22.45,18
20170501|2016-10-07 06:30,7,22.43,22.46,22.37,22.37,45
20170501|2016-10-07 07:00,7,22.36,22.63,22.33,22.53,733
20170501|2016-10-07 07:30,7,22.52,22.81,22.52,22.77,1169
20170501|2016-10-07 08:00,7,22.77,22.84,22.74,22.82,315
20170501|2016-10-07 08:30,7,22.84,22.84,22.65,22.83,355
20170501|2016-10-07 09:00,7,22.82,22.82,22.68,22.78,388
20170501|2016-10-07 09:30,7,22.79,22.79,22.63,22.67,439
20170501|2016-10-07 10:00,7,22.69,22.74,22.64,22.73,272
20170501|2016-10-07 10:30,7,22.73,22.73,22.59,22.65,257
20170501|2016-10-07 11:00,7,22.65,22.73,22.59,22.73,565
20170501|2016-10-07 11:30,7,22.73,22.74,22.57,22.58,700
20170501|2016-10-10 02:30,10,22.48,22.52,22.38,22.5,232
20170501|2016-10-10 03:00,10,22.55,22.56,22.53,22.55,8
20170501|2016-10-10 03:30,10,22.55,22.55,22.45,22.48,69
20170501|2016-10-10 04:00,10,22.47,22.48,22.44,22.47,13
20170501|2016-10-10 04:30,10,22.49,22.53,22.48,22.5,37
20170501|2016-10-10 05:00,10,22.46,22.48,22.43,22.48,16
20170501|2016-10-10 05:30,10,22.46,22.46,22.44,22.44,10
20170501|2016-10-10 06:00,10,22.47,22.48,22.27,22.35,507
20170501|2016-10-10 06:30,10,22.38,22.38,22.37,22.37,6
20170501|2016-10-10 07:00,10,22.34,22.44,22.25,22.38,366
20170501|2016-10-10 07:30,10,22.38,22.46,22.33,22.37,284
20170501|2016-10-10 08:00,10,22.38,22.39,22.26,22.27,293
20170501|2016-10-10 08:30,10,22.28,22.37,22.28,22.32,221
20170501|2016-10-10 09:00,10,22.33,22.43,22.29,22.31,383
20170501|2016-10-10 09:30,10,22.3,22.35,22.28,22.28,456
20170501|2016-10-10 10:00,10,22.28,22.28,22.11,22.11,1102
20170501|2016-10-10 10:30,10,22.11,22.27,22.1,22.26,315
20170501|2016-10-10 11:00,10,22.28,22.32,22.17,22.21,218
20170501|2016-10-10 11:30,10,22.18,22.44,22.16,22.34,926
20170501|2016-10-11 02:30,11,22.26,22.33,22.21,22.33,120
20170501|2016-10-11 03:00,11,22.35,22.36,22.29,22.29,27
20170501|2016-10-11 03:30,11,22.27,22.28,22.27,22.28,29
20170501|2016-10-11 04:00,11,22.28,22.3,22.28,22.3,60
20170501|2016-10-11 04:30,11,22.32,22.32,22.32,22.32,3
20170501|2016-10-11 05:00,11,22.3,22.32,22.3,22.31,16
20170501|2016-10-11 05:30,11,22.31,22.31,22.28,22.31,22
20170501|2016-10-11 06:00,11,22.32,22.32,22.3,22.32,13
20170501|2016-10-11 06:30,11,22.32,22.33,22.3,22.3,23
20170501|2016-10-11 07:00,11,22.29,22.3,22.21,22.21,289
20170501|2016-10-11 07:30,11,22.21,22.21,22.12,22.16,505
20170501|2016-10-11 08:00,11,22.15,22.24,22.07,22.17,440
20170501|2016-10-11 08:30,11,22.19,22.22,22.07,22.14,497
20170501|2016-10-11 09:00,11,22.14,22.14,21.98,22.09,1094
20170501|2016-10-11 09:30,11,22.08,22.19,22.06,22.12,559
20170501|2016-10-11 10:00,11,22.12,22.15,22.05,22.05,211
20170501|2016-10-11 10:30,11,22.05,22.17,22.04,22.16,234
20170501|2016-10-11 11:00,11,22.17,22.55,22.17,22.48,2041
20170501|2016-10-11 11:30,11,22.5,22.6,22.42,22.52,1862
20170501|2016-10-11 12:00,11,22.53,22.53,22.53,22.53,11
20170501|2016-10-12 02:30,12,22.6,22.66,22.57,22.63,306
20170501|2016-10-12 03:00,12,22.64,22.68,22.58,22.58,39
20170501|2016-10-12 03:30,12,22.6,22.6,22.49,22.49,36
20170501|2016-10-12 04:00,12,22.51,22.62,22.51,22.62,142
20170501|2016-10-12 04:30,12,22.61,22.71,22.61,22.67,305
20170501|2016-10-12 05:00,12,22.67,22.76,22.63,22.64,221
20170501|2016-10-12 05:30,12,22.65,22.65,22.61,22.61,11
20170501|2016-10-12 06:00,12,22.61,22.61,22.61,22.61,1
20170501|2016-10-12 06:30,12,22.63,22.65,22.59,22.59,44
20170501|2016-10-12 07:00,12,22.6,22.72,22.42,22.45,469
20170501|2016-10-12 07:30,12,22.45,22.51,22.14,22.43,1251
20170501|2016-10-12 08:00,12,22.39,22.4,22.2,22.27,199
20170501|2016-10-12 08:30,12,22.26,22.33,22.24,22.3,46
20170501|2016-10-12 09:00,12,22.31,22.34,22.25,22.28,59
20170501|2016-10-12 09:30,12,22.28,22.53,22.25,22.48,547
20170501|2016-10-12 10:00,12,22.5,22.55,22.4,22.47,182
20170501|2016-10-12 10:30,12,22.47,22.47,22.39,22.4,47
20170501|2016-10-12 11:00,12,22.43,22.43,22.3,22.33,235
20170501|2016-10-12 11:30,12,22.34,22.46,22.3,22.44,1234
20170501|2016-10-13 02:30,13,22.44,22.44,22.27,22.28,80
20170501|2016-10-13 03:00,13,22.27,22.29,22.24,22.28,13
20170501|2016-10-13 03:30,13,22.28,22.31,22.28,22.29,11
20170501|2016-10-13 04:00,13,22.28,22.32,22.28,22.32,3
20170501|2016-10-13 04:30,13,22.3,22.3,22.26,22.27,55
20170501|2016-10-13 05:00,13,22.27,22.27,22.24,22.24,29
20170501|2016-10-13 05:30,13,22.25,22.28,22.25,22.28,20
20170501|2016-10-13 06:00,13,22.27,22.3,22.27,22.3,19
20170501|2016-10-13 06:30,13,22.31,22.47,22.31,22.41,394
20170501|2016-10-13 07:00,13,22.42,22.57,22.37,22.47,555
20170501|2016-10-13 07:30,13,22.46,22.47,22.4,22.43,371
20170501|2016-10-13 08:00,13,22.39,22.39,22.27,22.31,150
20170501|2016-10-13 08:30,13,22.3,22.37,22.29,22.35,92
20170501|2016-10-13 09:00,13,22.36,22.4,22.29,22.35,391
20170501|2016-10-13 09:30,13,22.34,22.37,22.29,22.34,166
20170501|2016-10-13 10:00,13,22.34,22.34,22.21,22.32,480
20170501|2016-10-13 10:30,13,22.33,22.47,22.3,22.33,645
20170501|2016-10-13 11:00,13,22.33,22.45,22.32,22.39,265
20170501|2016-10-13 11:30,13,22.4,22.42,22.22,22.23,822
20170501|2016-10-14 02:30,14,22.34,22.43,22.29,22.41,241
20170501|2016-10-14 03:00,14,22.42,22.44,22.38,22.4,57
20170501|2016-10-14 03:30,14,22.41,22.42,22.39,22.39,34
20170501|2016-10-14 04:00,14,22.34,22.38,22.34,22.35,26
20170501|2016-10-14 04:30,14,22.32,22.38,22.32,22.32,18
20170501|2016-10-14 05:00,14,22.32,22.32,22.26,22.27,105
20170501|2016-10-14 05:30,14,22.27,22.32,22.27,22.28,24
20170501|2016-10-14 06:00,14,22.28,22.28,22.24,22.25,57
20170501|2016-10-14 06:30,14,22.26,22.26,22.21,22.26,68
20170501|2016-10-14 07:00,14,22.27,22.4,22.12,22.12,565
20170501|2016-10-14 07:30,14,22.15,22.2,22.13,22.15,172
20170501|2016-10-14 08:00,14,22.15,22.33,22.08,22.27,963
20170501|2016-10-14 08:30,14,22.29,22.42,22.13,22.16,577
20170501|2016-10-14 09:00,14,22.17,22.23,22.13,22.21,433
20170501|2016-10-14 09:30,14,22.22,22.32,22.17,22.24,653
20170501|2016-10-14 10:00,14,22.24,22.33,22.17,22.29,424
20170501|2016-10-14 10:30,14,22.31,22.48,22.31,22.44,605
20170501|2016-10-14 11:00,14,22.46,22.59,22.45,22.49,624
20170501|2016-10-14 11:30,14,22.51,22.51,22.19,22.28,674
20170501|2016-10-17 02:30,17,22.43,22.43,22.31,22.34,244
20170501|2016-10-17 03:00,17,22.34,22.48,22.34,22.45,75
20170501|2016-10-17 03:30,17,22.47,22.51,22.47,22.48,45
20170501|2016-10-17 04:00,17,22.5,22.56,22.43,22.48,105
20170501|2016-10-17 04:30,17,22.47,22.47,22.47,22.47,2
20170501|2016-10-17 05:00,17,22.41,22.42,22.4,22.41,27
20170501|2016-10-17 05:30,17,22.38,22.4,22.38,22.4,12
20170501|2016-10-17 06:00,17,22.4,22.41,22.37,22.4,160
20170501|2016-10-17 06:30,17,22.41,22.46,22.35,22.38,53
20170501|2016-10-17 07:00,17,22.37,22.37,22.18,22.2,789
20170501|2016-10-17 07:30,17,22.18,22.25,22.17,22.21,458
20170501|2016-10-17 08:00,17,22.2,22.26,22.2,22.24,95
20170501|2016-10-17 08:30,17,22.24,22.29,22.08,22.09,555
20170501|2016-10-17 09:00,17,22.09,22.17,22.05,22.15,208
20170501|2016-10-17 09:30,17,22.17,22.17,22.05,22.12,163
20170501|2016-10-17 10:00,17,22.13,22.41,22.12,22.37,1065
20170501|2016-10-17 10:30,17,22.38,22.49,22.27,22.31,1041
20170501|2016-10-17 11:00,17,22.31,22.44,22.18,22.41,795
20170501|2016-10-17 11:30,17,22.43,22.49,22.29,22.47,542
20170501|2016-10-18 02:30,18,22.44,22.46,22.43,22.44,141
20170501|2016-10-18 03:00,18,22.45,22.45,22.38,22.39,64
20170501|2016-10-18 03:30,18,22.4,22.44,22.4,22.44,17
20170501|2016-10-18 04:00,18,22.44,22.44,22.33,22.39,152
20170501|2016-10-18 04:30,18,22.39,22.39,22.37,22.38,92
20170501|2016-10-18 05:00,18,22.38,22.38,22.35,22.35,21
20170501|2016-10-18 05:30,18,22.32,22.33,22.28,22.28,110
20170501|2016-10-18 06:00,18,22.29,22.35,22.29,22.34,70
20170501|2016-10-18 06:30,18,22.33,22.37,22.28,22.35,135
20170501|2016-10-18 07:00,18,22.33,22.35,22.23,22.26,188
20170501|2016-10-18 07:30,18,22.27,22.35,22.22,22.24,331
20170501|2016-10-18 08:00,18,22.25,22.28,22.18,22.25,301
20170501|2016-10-18 08:30,18,22.27,22.34,22.24,22.24,220
20170501|2016-10-18 09:00,18,22.24,22.32,22.17,22.3,650
20170501|2016-10-18 09:30,18,22.32,22.37,22.29,22.34,172
20170501|2016-10-18 10:00,18,22.34,22.35,22.26,22.28,111
20170501|2016-10-18 10:30,18,22.28,22.34,22.28,22.31,77
20170501|2016-10-18 11:00,18,22.32,22.33,22.28,22.31,132
20170501|2016-10-18 11:30,18,22.29,22.39,22.25,22.29,596
20170501|2016-10-19 02:30,19,22.25,22.33,22.25,22.33,215
20170501|2016-10-19 03:00,19,22.33,22.34,22.31,22.33,36
20170501|2016-10-19 03:30,19,22.33,22.38,22.31,22.35,136
20170501|2016-10-19 04:00,19,22.35,22.36,22.31,22.34,209
20170501|2016-10-19 04:30,19,22.35,22.35,22.33,22.35,46
20170501|2016-10-19 05:00,19,22.35,22.36,22.31,22.34,151
20170501|2016-10-19 05:30,19,22.32,22.36,22.32,22.36,130
20170501|2016-10-19 06:00,19,22.35,22.35,22.29,22.29,99
20170501|2016-10-19 06:30,19,22.28,22.3,22.27,22.29,426
20170501|2016-10-19 07:00,19,22.29,22.33,22.26,22.27,285
20170501|2016-10-19 07:30,19,22.28,22.41,22.27,22.35,346
20170501|2016-10-19 08:00,19,22.33,22.39,22.31,22.33,214
20170501|2016-10-19 08:30,19,22.33,22.36,22.24,22.26,614
20170501|2016-10-19 09:00,19,22.25,22.29,22.2,22.25,571
20170501|2016-10-19 09:30,19,22.26,22.28,22.15,22.22,362
20170501|2016-10-19 10:00,19,22.23,22.25,22.19,22.24,187
20170501|2016-10-19 10:30,19,22.24,22.27,22.17,22.21,172
20170501|2016-10-19 11:00,19,22.23,22.25,22.2,22.23,94
20170501|2016-10-19 11:30,19,22.23,22.32,22.18,22.21,589
20170501|2016-10-20 02:30,20,22.31,22.31,22.2,22.27,90
20170501|2016-10-20 03:00,20,22.27,22.28,22.26,22.26,34
20170501|2016-10-20 03:30,20,22.3,22.3,22.29,22.29,3
20170501|2016-10-20 04:00,20,22.32,22.32,22.14,22.16,198
20170501|2016-10-20 04:30,20,22.16,22.16,21.8,21.89,1134
20170501|2016-10-20 05:00,20,21.9,21.99,21.9,21.93,150
20170501|2016-10-20 05:30,20,21.94,22.02,21.94,22.02,36
20170501|2016-10-20 06:00,20,22.03,22.03,21.97,22.03,98
20170501|2016-10-20 06:30,20,22.02,22.03,22,22,27
20170501|2016-10-20 07:00,20,21.98,21.99,21.83,21.87,629
20170501|2016-10-20 07:30,20,21.88,21.9,21.81,21.86,214
20170501|2016-10-20 08:00,20,21.86,21.88,21.75,21.8,424
20170501|2016-10-20 08:30,20,21.8,21.91,21.8,21.88,360
20170501|2016-10-20 09:00,20,21.87,21.96,21.83,21.9,373
20170501|2016-10-20 09:30,20,21.91,22.05,21.9,22.03,409
20170501|2016-10-20 10:00,20,22.04,22.1,21.97,22.04,471
20170501|2016-10-20 10:30,20,22.02,22.02,21.94,21.97,126
20170501|2016-10-20 11:00,20,21.98,22.07,21.98,21.98,345
20170501|2016-10-20 11:30,20,21.99,22.04,21.91,22.04,474
20170501|2016-10-21 02:30,21,21.97,22.03,21.93,21.94,86
20170501|2016-10-21 03:00,21,21.96,21.96,21.87,21.95,70
20170501|2016-10-21 03:30,21,21.92,21.98,21.9,21.98,91
20170501|2016-10-21 04:00,21,21.97,21.97,21.93,21.94,13
20170501|2016-10-21 04:30,21,21.93,21.99,21.93,21.99,80
20170501|2016-10-21 05:00,21,21.97,22.01,21.97,22,85
20170501|2016-10-21 05:30,21,21.99,22.02,21.98,22,113
20170501|2016-10-21 06:00,21,21.99,22.01,21.97,22.01,13
20170501|2016-10-21 06:30,21,21.99,21.99,21.94,21.98,72
20170501|2016-10-21 07:00,21,21.95,22.02,21.83,21.84,645
20170501|2016-10-21 07:30,21,21.84,21.88,21.81,21.86,97
20170501|2016-10-21 08:00,21,21.87,21.88,21.84,21.84,98
20170501|2016-10-21 08:30,21,21.83,21.92,21.8,21.91,220
20170501|2016-10-21 09:00,21,21.9,22,21.86,21.91,326
20170501|2016-10-21 09:30,21,21.88,21.94,21.86,21.88,208
20170501|2016-10-21 10:00,21,21.89,21.9,21.81,21.81,296
20170501|2016-10-21 10:30,21,21.81,21.93,21.8,21.9,90
20170501|2016-10-21 11:00,21,21.91,21.96,21.89,21.93,416
20170501|2016-10-21 11:30,21,21.93,22.1,21.92,22.07,731
20170501|2016-10-24 02:30,24,22.13,22.19,22.08,22.19,456
20170501|2016-10-24 03:00,24,22.19,22.23,22.13,22.23,146
20170501|2016-10-24 03:30,24,22.22,22.3,22.22,22.28,206
20170501|2016-10-24 04:00,24,22.25,22.34,22.24,22.31,203
20170501|2016-10-24 04:30,24,22.31,22.33,22.3,22.31,19
20170501|2016-10-24 05:00,24,22.3,22.32,22.23,22.25,166
20170501|2016-10-24 05:30,24,22.25,22.27,22.25,22.27,14
20170501|2016-10-24 06:00,24,22.22,22.22,22.21,22.21,20
20170501|2016-10-24 06:30,24,22.21,22.27,22.2,22.21,66
20170501|2016-10-24 07:00,24,22.22,22.52,22.22,22.51,1581
20170501|2016-10-24 07:30,24,22.53,22.6,22.47,22.48,778
20170501|2016-10-24 08:00,24,22.49,22.51,22.42,22.45,274
20170501|2016-10-24 08:30,24,22.45,22.56,22.44,22.55,470
20170501|2016-10-24 09:00,24,22.56,22.56,22.49,22.49,452
20170501|2016-10-24 09:30,24,22.48,22.48,22.42,22.46,141
20170501|2016-10-24 10:00,24,22.48,22.53,22.46,22.47,134
20170501|2016-10-24 10:30,24,22.47,22.52,22.43,22.52,353
20170501|2016-10-24 11:00,24,22.51,22.52,22.46,22.48,97
20170501|2016-10-24 11:30,24,22.47,22.55,22.46,22.46,942
20170501|2016-10-25 02:30,25,22.52,22.52,22.43,22.43,137
20170501|2016-10-25 03:00,25,22.45,22.46,22.42,22.44,59
20170501|2016-10-25 03:30,25,22.44,22.49,22.44,22.46,75
20170501|2016-10-25 04:00,25,22.47,22.51,22.47,22.5,31
20170501|2016-10-25 04:30,25,22.51,22.51,22.47,22.47,26
20170501|2016-10-25 05:00,25,22.47,22.48,22.45,22.48,28
20170501|2016-10-25 05:30,25,22.49,22.49,22.47,22.47,10
20170501|2016-10-25 06:00,25,22.46,22.48,22.46,22.48,10
20170501|2016-10-25 06:30,25,22.45,22.48,22.45,22.45,7
20170501|2016-10-25 07:00,25,22.45,22.51,22.4,22.43,262
20170501|2016-10-25 07:30,25,22.41,22.46,22.37,22.44,240
20170501|2016-10-25 08:00,25,22.44,22.46,22.37,22.38,594
20170501|2016-10-25 08:30,25,22.39,22.39,22.13,22.21,884
20170501|2016-10-25 09:00,25,22.2,22.29,22.18,22.25,325
20170501|2016-10-25 09:30,25,22.23,22.27,22.19,22.26,261
20170501|2016-10-25 10:00,25,22.26,22.32,22.24,22.28,283
20170501|2016-10-25 10:30,25,22.29,22.32,22.26,22.32,85
20170501|2016-10-25 11:00,25,22.32,22.33,22.28,22.31,230
20170501|2016-10-25 11:30,25,22.32,22.32,22.24,22.26,832
20170501|2016-10-26 02:30,26,22.25,22.27,22.2,22.27,43
20170501|2016-10-26 03:00,26,22.28,22.28,22.26,22.27,21
20170501|2016-10-26 03:30,26,22.28,22.28,22.2,22.25,86
20170501|2016-10-26 04:00,26,22.23,22.23,22.17,22.17,102
20170501|2016-10-26 04:30,26,22.17,22.17,22.17,22.17,7
20170501|2016-10-26 05:00,26,22.19,22.2,22.17,22.2,19
20170501|2016-10-26 05:30,26,22.2,22.2,22.15,22.18,263
20170501|2016-10-26 06:00,26,22.18,22.23,22.18,22.23,56
20170501|2016-10-26 06:30,26,22.22,22.28,22.08,22.13,395
20170501|2016-10-26 07:00,26,22.13,22.2,22.12,22.2,114
20170501|2016-10-26 07:30,26,22.18,22.21,22.16,22.21,126
20170501|2016-10-26 08:00,26,22.18,22.19,22.08,22.09,104
20170501|2016-10-26 08:30,26,22.09,22.12,22.04,22.1,349
20170501|2016-10-26 09:00,26,22.1,22.14,22.09,22.11,103
20170501|2016-10-26 09:30,26,22.12,22.23,22.12,22.19,485
20170501|2016-10-26 10:00,26,22.18,22.19,22.15,22.18,167
20170501|2016-10-26 10:30,26,22.18,22.19,22.14,22.14,289
20170501|2016-10-26 11:00,26,22.13,22.18,22.13,22.18,477
20170501|2016-10-26 11:30,26,22.17,22.19,22.04,22.07,881
20170501|2016-10-27 02:30,27,22.02,22.04,21.99,22.01,151
20170501|2016-10-27 03:00,27,22.01,22.03,22,22.03,17
20170501|2016-10-27 03:30,27,22,22,21.97,21.98,49
20170501|2016-10-27 04:00,27,22,22.02,21.99,22,23
20170501|2016-10-27 04:30,27,22,22.06,22,22.02,142
20170501|2016-10-27 05:00,27,22.05,22.06,22.02,22.03,60
20170501|2016-10-27 05:30,27,22.02,22.04,21.99,22.02,77
20170501|2016-10-27 06:00,27,22.02,22.08,22,22,210
20170501|2016-10-27 06:30,27,22,22,21.97,21.99,198
20170501|2016-10-27 07:00,27,21.99,21.99,21.88,21.94,306
20170501|2016-10-27 07:30,27,21.92,21.99,21.89,21.98,169
20170501|2016-10-27 08:00,27,21.98,22.09,21.96,22.06,320
20170501|2016-10-27 08:30,27,22.08,22.1,21.99,22,674
20170501|2016-10-27 09:00,27,21.99,22.02,21.95,21.97,165
20170501|2016-10-27 09:30,27,21.97,21.98,21.9,21.92,402
20170501|2016-10-27 10:00,27,21.91,22.03,21.91,22.01,247
20170501|2016-10-27 10:30,27,22.02,22.07,21.96,21.99,117
20170501|2016-10-27 11:00,27,21.98,22.01,21.92,21.95,321
20170501|2016-10-27 11:30,27,21.94,22.04,21.92,22,729
20170501|2016-10-28 02:30,28,22.05,22.08,22,22.03,87
20170501|2016-10-28 03:00,28,22.03,22.03,21.97,22,98
20170501|2016-10-28 03:30,28,21.98,22,21.96,21.98,37
20170501|2016-10-28 04:00,28,21.98,21.98,21.92,21.93,68
20170501|2016-10-28 04:30,28,21.93,21.93,21.92,21.92,36
20170501|2016-10-28 05:00,28,21.92,21.92,21.89,21.89,73
20170501|2016-10-28 05:30,28,21.89,21.9,21.84,21.88,157
20170501|2016-10-28 06:00,28,21.88,21.9,21.83,21.83,234
20170501|2016-10-28 06:30,28,21.84,21.88,21.8,21.85,309
20170501|2016-10-28 07:00,28,21.86,21.86,21.75,21.78,805
20170501|2016-10-28 07:30,28,21.77,21.79,21.59,21.63,1070
20170501|2016-10-28 08:00,28,21.64,21.68,21.61,21.61,1112
20170501|2016-10-28 08:30,28,21.6,21.74,21.56,21.66,572
20170501|2016-10-28 09:00,28,21.66,21.66,21.58,21.63,251
20170501|2016-10-28 09:30,28,21.64,21.69,21.64,21.68,204
20170501|2016-10-28 10:00,28,21.68,21.69,21.64,21.69,516
20170501|2016-10-28 10:30,28,21.71,21.73,21.65,21.65,381
20170501|2016-10-28 11:00,28,21.65,21.67,21.61,21.67,281
20170501|2016-10-28 11:30,28,21.67,21.72,21.59,21.62,872
20170501|2016-10-31 03:30,31,21.6,21.66,21.51,21.54,475
20170501|2016-10-31 04:00,31,21.53,21.53,21.5,21.52,485
20170501|2016-10-31 04:30,31,21.52,21.52,21.49,21.51,165
20170501|2016-10-31 05:00,31,21.49,21.69,21.37,21.55,526
20170501|2016-10-31 05:30,31,21.54,21.62,21.52,21.52,219
20170501|2016-10-31 06:00,31,21.52,21.55,21.5,21.51,42
20170501|2016-10-31 06:30,31,21.51,21.55,21.49,21.55,101
20170501|2016-10-31 07:00,31,21.55,21.55,21.3,21.32,751
20170501|2016-10-31 07:30,31,21.31,21.38,21.3,21.36,647
20170501|2016-10-31 08:00,31,21.36,21.38,21.3,21.3,336
20170501|2016-10-31 08:30,31,21.3,21.34,21.17,21.19,879
20170501|2016-10-31 09:00,31,21.21,21.24,21.11,21.19,813
20170501|2016-10-31 09:30,31,21.19,21.21,21.1,21.13,429
20170501|2016-10-31 10:00,31,21.13,21.16,21.1,21.16,403
20170501|2016-10-31 10:30,31,21.16,21.25,21.15,21.23,232
20170501|2016-10-31 11:00,31,21.25,21.26,21.13,21.24,424
20170501|2016-10-31 11:30,31,21.25,21.27,21.08,21.12,1054
20170501|2016-10-31 12:00,31,21.12,21.12,21.12,21.12,4
20170501|2016-11-01 03:30,1,21.11,21.14,21.05,21.06,952
20170501|2016-11-01 04:00,1,21.06,21.08,21.03,21.03,164
20170501|2016-11-01 04:30,1,21.05,21.05,20.98,21,502
20170501|2016-11-01 05:00,1,21,21.03,20.99,21.01,148
20170501|2016-11-01 05:30,1,21.01,21.03,20.98,21.01,149
20170501|2016-11-01 06:00,1,21,21.08,21,21.05,400
20170501|2016-11-01 06:30,1,21.04,21.1,21.04,21.08,127
20170501|2016-11-01 07:00,1,21.07,21.08,20.92,20.94,495
20170501|2016-11-01 07:30,1,20.94,21.03,20.93,20.98,289
20170501|2016-11-01 08:00,1,20.97,20.97,20.85,20.85,630
20170501|2016-11-01 08:30,1,20.85,20.88,20.78,20.8,978
20170501|2016-11-01 09:00,1,20.8,20.88,20.73,20.88,620
20170501|2016-11-01 09:30,1,20.88,20.98,20.82,20.95,413
20170501|2016-11-01 10:00,1,20.92,20.98,20.91,20.93,303
20170501|2016-11-01 10:30,1,20.92,20.95,20.81,20.82,215
20170501|2016-11-01 11:00,1,20.82,20.87,20.82,20.85,215
20170501|2016-11-01 11:30,1,20.85,20.93,20.77,20.78,1278
20170501|2016-11-02 03:30,2,20.79,20.81,20.74,20.75,122
20170501|2016-11-02 04:00,2,20.75,20.77,20.7,20.7,234
20170501|2016-11-02 04:30,2,20.71,20.78,20.7,20.78,228
20170501|2016-11-02 05:00,2,20.77,20.78,20.75,20.78,26
20170501|2016-11-02 05:30,2,20.78,20.78,20.7,20.71,183
20170501|2016-11-02 06:00,2,20.71,20.79,20.7,20.75,122
20170501|2016-11-02 06:30,2,20.75,20.82,20.74,20.82,292
20170501|2016-11-02 07:00,2,20.82,20.84,20.7,20.72,460
20170501|2016-11-02 07:30,2,20.73,20.77,20.72,20.75,82
20170501|2016-11-02 08:00,2,20.74,20.83,20.73,20.75,476
20170501|2016-11-02 08:30,2,20.74,20.76,20.7,20.7,317
20170501|2016-11-02 09:00,2,20.7,20.78,20.7,20.78,192
20170501|2016-11-02 09:30,2,20.76,20.84,20.71,20.75,767
20170501|2016-11-02 10:00,2,20.76,20.89,20.76,20.79,685
20170501|2016-11-02 10:30,2,20.8,20.91,20.78,20.88,209
20170501|2016-11-02 11:00,2,20.88,20.99,20.88,20.93,315
20170501|2016-11-02 11:30,2,20.93,21.33,20.92,21.19,2133
20170501|2016-11-03 03:30,3,21.22,21.31,21.14,21.21,639
20170501|2016-11-03 04:00,3,21.21,21.22,21.17,21.2,96
20170501|2016-11-03 04:30,3,21.19,21.24,21.17,21.22,81
20170501|2016-11-03 05:00,3,21.22,21.26,21.17,21.2,328
20170501|2016-11-03 05:30,3,21.19,21.2,21.1,21.13,525
20170501|2016-11-03 06:00,3,21.13,21.16,21.07,21.07,93
20170501|2016-11-03 06:30,3,21.07,21.1,20.95,20.98,202
20170501|2016-11-03 07:00,3,20.95,21.01,20.89,21,378
20170501|2016-11-03 07:30,3,21,21.09,20.99,21.04,274
20170501|2016-11-03 08:00,3,21.06,21.15,21.04,21.1,478
20170501|2016-11-03 08:30,3,21.08,21.08,20.98,20.98,369
20170501|2016-11-03 09:00,3,20.97,21.09,20.95,21.08,267
20170501|2016-11-03 09:30,3,21.08,21.08,20.99,21.02,205
20170501|2016-11-03 10:00,3,21.03,21.03,20.93,20.94,332
20170501|2016-11-03 10:30,3,20.94,21.06,20.92,21.02,171
20170501|2016-11-03 11:00,3,21.02,21.07,20.92,20.93,175
20170501|2016-11-03 11:30,3,20.91,21.04,20.87,21,938
20170501|2016-11-04 03:30,4,20.99,21.02,20.85,20.89,283
20170501|2016-11-04 04:00,4,20.89,20.93,20.88,20.91,311
20170501|2016-11-04 04:30,4,20.9,20.91,20.89,20.9,121
20170501|2016-11-04 05:00,4,20.91,20.91,20.89,20.91,169
20170501|2016-11-04 05:30,4,20.9,20.91,20.87,20.89,417
20170501|2016-11-04 06:00,4,20.89,20.93,20.88,20.92,397
20170501|2016-11-04 06:30,4,20.93,20.95,20.88,20.92,357
20170501|2016-11-04 07:00,4,20.91,21.09,20.91,21.02,792
20170501|2016-11-04 07:30,4,21.01,21.25,20.96,21.16,715
20170501|2016-11-04 08:00,4,21.14,21.24,21.02,21.15,895
20170501|2016-11-04 08:30,4,21.17,21.23,21.13,21.18,380
20170501|2016-11-04 09:00,4,21.18,21.19,21.11,21.17,328
20170501|2016-11-04 09:30,4,21.17,21.26,21.16,21.16,576
20170501|2016-11-04 10:00,4,21.17,21.18,21.01,21.11,617
20170501|2016-11-04 10:30,4,21.11,21.16,21.09,21.14,162
20170501|2016-11-04 11:00,4,21.14,21.24,21.14,21.14,266
20170501|2016-11-04 11:30,4,21.15,21.23,21.11,21.2,474
20170501|2016-11-07 02:30,7,21.29,21.3,21.21,21.23,492
20170501|2016-11-07 03:00,7,21.23,21.24,21.2,21.21,348
20170501|2016-11-07 03:30,7,21.22,21.22,21.19,21.21,142
20170501|2016-11-07 04:00,7,21.21,21.21,21.18,21.21,132
20170501|2016-11-07 04:30,7,21.2,21.2,21.18,21.2,69
20170501|2016-11-07 05:00,7,21.21,21.24,21.2,21.23,217
20170501|2016-11-07 05:30,7,21.23,21.44,21.23,21.43,690
20170501|2016-11-07 06:00,7,21.43,21.57,21.39,21.39,238
20170501|2016-11-07 06:30,7,21.4,21.51,21.38,21.47,330
20170501|2016-11-07 07:00,7,21.49,21.69,21.48,21.62,706
20170501|2016-11-07 07:30,7,21.64,21.75,21.54,21.74,946
20170501|2016-11-07 08:00,7,21.73,21.9,21.73,21.81,410
20170501|2016-11-07 08:30,7,21.79,21.79,21.63,21.75,242
20170501|2016-11-07 09:00,7,21.76,21.77,21.57,21.63,625
20170501|2016-11-07 09:30,7,21.63,21.67,21.59,21.63,1011
20170501|2016-11-07 10:00,7,21.63,21.64,21.55,21.6,377
20170501|2016-11-07 10:30,7,21.61,21.62,21.57,21.61,221
20170501|2016-11-07 11:00,7,21.62,21.64,21.51,21.55,192
20170501|2016-11-07 11:30,7,21.52,21.67,21.52,21.54,1181
20170501|2016-11-08 02:30,8,21.65,21.68,21.65,21.66,103
20170501|2016-11-08 03:00,8,21.66,21.67,21.6,21.6,469
20170501|2016-11-08 03:30,8,21.61,21.62,21.59,21.6,70
20170501|2016-11-08 04:00,8,21.61,21.61,21.58,21.59,37
20170501|2016-11-08 04:30,8,21.58,21.62,21.57,21.6,44
20170501|2016-11-08 05:00,8,21.59,21.62,21.57,21.58,50
20170501|2016-11-08 05:30,8,21.57,21.58,21.56,21.57,56
20170501|2016-11-08 06:00,8,21.57,21.57,21.46,21.5,243
20170501|2016-11-08 06:30,8,21.5,21.57,21.49,21.54,266
20170501|2016-11-08 07:00,8,21.53,21.53,21.38,21.5,636
20170501|2016-11-08 07:30,8,21.46,21.53,21.42,21.43,199
20170501|2016-11-08 08:00,8,21.42,21.47,21.35,21.43,396
20170501|2016-11-08 08:30,8,21.44,21.58,21.44,21.54,169
20170501|2016-11-08 09:00,8,21.55,21.55,21.43,21.54,218
20170501|2016-11-08 09:30,8,21.53,21.55,21.42,21.43,206
20170501|2016-11-08 10:00,8,21.42,21.5,21.39,21.43,745
20170501|2016-11-08 10:30,8,21.42,21.44,21.37,21.41,570
20170501|2016-11-08 11:00,8,21.4,21.41,21.29,21.36,884
20170501|2016-11-08 11:30,8,21.35,21.4,21.31,21.38,1359
20170501|2016-11-09 02:30,9,20.9,21.09,20.87,21.09,971
20170501|2016-11-09 03:00,9,21.08,21.09,21.03,21.06,78
20170501|2016-11-09 03:30,9,21.05,21.09,21.04,21.09,59
20170501|2016-11-09 04:00,9,21.07,21.07,21.04,21.07,13
20170501|2016-11-09 04:30,9,21.06,21.13,21.06,21.1,94
20170501|2016-11-09 05:00,9,21.1,21.17,21.04,21.16,76
20170501|2016-11-09 05:30,9,21.16,21.2,21.12,21.16,100
20170501|2016-11-09 06:00,9,21.2,21.2,21.15,21.15,11
20170501|2016-11-09 06:30,9,21.19,21.24,21.18,21.24,42
20170501|2016-11-09 07:00,9,21.22,21.22,21.12,21.15,484
20170501|2016-11-09 07:30,9,21.18,21.18,21.1,21.12,202
20170501|2016-11-09 08:00,9,21.12,21.21,21.11,21.17,294
20170501|2016-11-09 08:30,9,21.18,21.35,21.18,21.3,339
20170501|2016-11-09 09:00,9,21.31,21.33,21.21,21.27,473
20170501|2016-11-09 09:30,9,21.27,21.29,21.23,21.24,309
20170501|2016-11-09 10:00,9,21.23,21.56,21.23,21.46,785
20170501|2016-11-09 10:30,9,21.48,21.59,21.45,21.5,427
20170501|2016-11-09 11:00,9,21.44,21.54,21.38,21.42,479
20170501|2016-11-09 11:30,9,21.42,21.59,21.39,21.52,910
20170501|2016-11-10 02:30,10,21.72,21.89,21.54,21.73,336
20170501|2016-11-10 03:00,10,21.74,21.75,21.66,21.7,82
20170501|2016-11-10 03:30,10,21.7,21.76,21.69,21.76,171
20170501|2016-11-10 04:00,10,21.74,21.8,21.74,21.77,107
20170501|2016-11-10 04:30,10,21.77,21.77,21.72,21.77,63
20170501|2016-11-10 05:00,10,21.74,21.74,21.63,21.65,246
20170501|2016-11-10 05:30,10,21.65,21.67,21.52,21.52,448
20170501|2016-11-10 06:00,10,21.53,21.56,21.45,21.46,339
20170501|2016-11-10 06:30,10,21.44,21.47,21.21,21.3,428
20170501|2016-11-10 07:00,10,21.3,21.33,21.19,21.3,545
20170501|2016-11-10 07:30,10,21.3,21.32,21.21,21.23,336
20170501|2016-11-10 08:00,10,21.23,21.24,21.15,21.18,442
20170501|2016-11-10 08:30,10,21.19,21.19,21.05,21.1,792
20170501|2016-11-10 09:00,10,21.1,21.18,21.08,21.17,426
20170501|2016-11-10 09:30,10,21.15,21.16,21.06,21.08,967
20170501|2016-11-10 10:00,10,21.09,21.21,21.05,21.15,352
20170501|2016-11-10 10:30,10,21.17,21.17,21.1,21.14,277
20170501|2016-11-10 11:00,10,21.15,21.19,21.1,21.1,242
20170501|2016-11-10 11:30,10,21.11,21.15,20.97,20.98,1052
20170501|2016-11-11 02:30,11,21,21.01,20.95,20.98,645
20170501|2016-11-11 03:00,11,20.98,21.01,20.97,21.01,167
20170501|2016-11-11 03:30,11,21.01,21.03,21.01,21.03,245
20170501|2016-11-11 04:00,11,21.03,21.03,21.01,21.02,108
20170501|2016-11-11 04:30,11,21.01,21.07,20.99,21,186
20170501|2016-11-11 05:00,11,21,21.01,20.88,20.88,1037
20170501|2016-11-11 05:30,11,20.88,20.9,20.85,20.87,650
20170501|2016-11-11 06:00,11,20.86,20.93,20.85,20.89,261
20170501|2016-11-11 06:30,11,20.88,21.04,20.87,20.97,472
20170501|2016-11-11 07:00,11,20.97,21.11,20.95,21.03,646
20170501|2016-11-11 07:30,11,21.03,21.09,21,21.04,366
20170501|2016-11-11 08:00,11,21.03,21.09,20.97,20.99,272
20170501|2016-11-11 08:30,11,20.98,21.04,20.97,21,519
20170501|2016-11-11 09:00,11,20.99,21.01,20.9,20.9,538
20170501|2016-11-11 09:30,11,20.92,20.93,20.88,20.89,457
20170501|2016-11-11 10:00,11,20.9,20.93,20.85,20.93,900
20170501|2016-11-11 10:30,11,20.92,21.15,20.92,21.13,831
20170501|2016-11-11 11:00,11,21.14,21.14,21.07,21.12,283
20170501|2016-11-11 11:30,11,21.1,21.17,21.06,21.12,1175
20170501|2016-11-14 02:30,14,21.17,21.2,21,21.01,190
20170501|2016-11-14 03:00,14,21.01,21.05,20.99,21.03,133
20170501|2016-11-14 03:30,14,21.02,21.02,20.98,20.98,19
20170501|2016-11-14 04:00,14,20.98,20.98,20.97,20.98,13
20170501|2016-11-14 04:30,14,20.98,20.99,20.97,20.99,75
20170501|2016-11-14 05:00,14,20.98,20.98,20.96,20.98,150
20170501|2016-11-14 05:30,14,20.98,20.98,20.97,20.98,19
20170501|2016-11-14 06:00,14,20.97,20.98,20.96,20.97,182
20170501|2016-11-14 06:30,14,20.96,21.04,20.93,21.04,302
20170501|2016-11-14 07:00,14,21.05,21.17,20.98,21.09,1276
20170501|2016-11-14 07:30,14,21.09,21.16,21.02,21.16,459
20170501|2016-11-14 08:00,14,21.18,21.19,21.01,21.03,270
20170501|2016-11-14 08:30,14,21.02,21.02,20.97,21.01,299
20170501|2016-11-14 09:00,14,20.99,21.05,20.98,21,194
20170501|2016-11-14 09:30,14,20.99,21,20.93,20.94,428
20170501|2016-11-14 10:00,14,20.94,20.99,20.93,20.99,239
20170501|2016-11-14 10:30,14,20.99,21.01,20.96,21,152
20170501|2016-11-14 11:00,14,20.99,21.02,20.95,21,250
20170501|2016-11-14 11:30,14,21,21.05,20.94,20.97,490
20170501|2016-11-15 02:30,15,21.11,21.15,20.99,21.05,132
20170501|2016-11-15 03:00,15,21.04,21.13,21.04,21.09,287
20170501|2016-11-15 03:30,15,21.09,21.1,21.08,21.09,163
20170501|2016-11-15 04:00,15,21.1,21.1,21.07,21.08,96
20170501|2016-11-15 04:30,15,21.09,21.1,21.06,21.06,75
20170501|2016-11-15 05:00,15,21.05,21.06,21.04,21.05,45
20170501|2016-11-15 05:30,15,21.06,21.08,21.05,21.06,44
20170501|2016-11-15 06:00,15,21.07,21.09,21.05,21.06,93
20170501|2016-11-15 06:30,15,21.08,21.12,21.07,21.12,117
20170501|2016-11-15 07:00,15,21.1,21.12,21.01,21.02,339
20170501|2016-11-15 07:30,15,21.03,21.04,20.92,20.92,316
20170501|2016-11-15 08:00,15,20.91,20.91,20.72,20.79,2177
20170501|2016-11-15 08:30,15,20.79,20.83,20.77,20.78,303
20170501|2016-11-15 09:00,15,20.77,20.8,20.73,20.78,484
20170501|2016-11-15 09:30,15,20.77,20.87,20.74,20.84,160
20170501|2016-11-15 10:00,15,20.83,20.83,20.69,20.75,667
20170501|2016-11-15 10:30,15,20.75,20.76,20.71,20.72,364
20170501|2016-11-15 11:00,15,20.73,20.74,20.26,20.44,1805
20170501|2016-11-15 11:30,15,20.45,20.69,20.4,20.56,2602
20170501|2016-11-16 02:30,16,20.65,20.65,20.48,20.53,310
20170501|2016-11-16 03:00,16,20.52,20.57,20.5,20.57,112
20170501|2016-11-16 03:30,16,20.57,20.58,20.56,20.57,24
20170501|2016-11-16 04:00,16,20.56,20.57,20.53,20.53,79
20170501|2016-11-16 04:30,16,20.53,20.53,20.48,20.48,214
20170501|2016-11-16 05:00,16,20.48,20.53,20.45,20.49,257
20170501|2016-11-16 05:30,16,20.43,20.44,20.35,20.38,127
20170501|2016-11-16 06:00,16,20.37,20.38,20.32,20.35,176
20170501|2016-11-16 06:30,16,20.34,20.35,20.29,20.32,140
20170501|2016-11-16 07:00,16,20.32,20.39,20.12,20.14,1403
20170501|2016-11-16 07:30,16,20.13,20.2,19.89,20.05,2583
20170501|2016-11-16 08:00,16,20.04,20.1,19.95,19.97,501
20170501|2016-11-16 08:30,16,19.97,19.98,19.91,19.92,387
20170501|2016-11-16 09:00,16,19.92,19.96,19.91,19.95,229
20170501|2016-11-16 09:30,16,19.94,20.02,19.94,20,496
20170501|2016-11-16 10:00,16,19.99,20.02,19.96,19.99,449
20170501|2016-11-16 10:30,16,19.99,20.08,19.99,20.03,500
20170501|2016-11-16 11:00,16,20.03,20.05,19.87,19.93,593
20170501|2016-11-16 11:30,16,19.94,19.99,19.82,19.84,1054
20170501|2016-11-16 12:00,16,19.84,19.84,19.84,19.84,3
20170501|2016-11-17 02:30,17,19.83,19.95,19.77,19.92,512
20170501|2016-11-17 03:00,17,19.9,19.99,19.9,19.98,167
20170501|2016-11-17 03:30,17,19.98,20,19.93,19.94,73
20170501|2016-11-17 04:00,17,19.94,19.96,19.94,19.94,20
20170501|2016-11-17 04:30,17,19.94,20.02,19.89,20,295
20170501|2016-11-17 05:00,17,19.99,19.99,19.85,19.9,145
20170501|2016-11-17 05:30,17,19.91,19.95,19.89,19.94,219
20170501|2016-11-17 06:00,17,19.93,19.93,19.84,19.85,204
20170501|2016-11-17 06:30,17,19.84,19.86,19.83,19.83,74
20170501|2016-11-17 07:00,17,19.82,19.86,19.76,19.83,395
20170501|2016-11-17 07:30,17,19.86,19.9,19.83,19.88,227
20170501|2016-11-17 08:00,17,19.86,19.89,19.84,19.88,104
20170501|2016-11-17 08:30,17,19.85,19.99,19.85,19.95,415
20170501|2016-11-17 09:00,17,19.96,19.96,19.87,19.88,205
20170501|2016-11-17 09:30,17,19.88,19.94,19.87,19.89,234
20170501|2016-11-17 10:00,17,19.89,19.95,19.88,19.91,226
20170501|2016-11-17 10:30,17,19.91,19.93,19.9,19.91,188
20170501|2016-11-17 11:00,17,19.91,19.91,19.83,19.85,153
20170501|2016-11-17 11:30,17,19.84,19.85,19.66,19.72,1158
20170501|2016-11-18 02:30,18,19.7,19.71,19.59,19.63,732
20170501|2016-11-18 03:00,18,19.62,19.66,19.6,19.64,355
20170501|2016-11-18 03:30,18,19.64,19.69,19.63,19.67,163
20170501|2016-11-18 04:00,18,19.67,19.72,19.66,19.72,141
20170501|2016-11-18 04:30,18,19.71,19.77,19.71,19.76,83
20170501|2016-11-18 05:00,18,19.75,19.86,19.74,19.81,134
20170501|2016-11-18 05:30,18,19.78,19.81,19.75,19.81,165
20170501|2016-11-18 06:00,18,19.81,19.93,19.8,19.92,242
20170501|2016-11-18 06:30,18,19.91,19.92,19.85,19.89,239
20170501|2016-11-18 07:00,18,19.84,19.86,19.74,19.78,403
20170501|2016-11-18 07:30,18,19.77,19.79,19.73,19.78,115
20170501|2016-11-18 08:00,18,19.78,19.79,19.69,19.73,272
20170501|2016-11-18 08:30,18,19.71,19.72,19.64,19.69,331
20170501|2016-11-18 09:00,18,19.71,19.73,19.65,19.69,184
20170501|2016-11-18 09:30,18,19.67,19.67,19.61,19.64,179
20170501|2016-11-18 10:00,18,19.63,19.68,19.6,19.67,486
20170501|2016-11-18 10:30,18,19.68,19.68,19.6,19.62,160
20170501|2016-11-18 11:00,18,19.61,19.64,19.6,19.63,235
20170501|2016-11-18 11:30,18,19.63,19.73,19.57,19.72,1034
20170501|2016-11-21 02:30,21,19.78,19.82,19.71,19.82,122
20170501|2016-11-21 03:00,21,19.8,19.82,19.75,19.81,177
20170501|2016-11-21 03:30,21,19.81,19.91,19.79,19.81,291
20170501|2016-11-21 04:00,21,19.82,19.9,19.82,19.87,72
20170501|2016-11-21 04:30,21,19.86,19.9,19.83,19.83,78
20170501|2016-11-21 05:00,21,19.85,19.85,19.73,19.78,138
20170501|2016-11-21 05:30,21,19.79,19.79,19.78,19.78,3
20170501|2016-11-21 06:00,21,19.78,19.83,19.78,19.8,11
20170501|2016-11-21 06:30,21,19.77,19.83,19.77,19.78,15
20170501|2016-11-21 07:00,21,19.76,19.76,19.65,19.72,189
20170501|2016-11-21 07:30,21,19.72,19.86,19.7,19.86,315
20170501|2016-11-21 08:00,21,19.84,19.84,19.75,19.75,127
20170501|2016-11-21 08:30,21,19.74,19.78,19.69,19.78,389
20170501|2016-11-21 09:00,21,19.78,19.86,19.71,19.83,570
20170501|2016-11-21 09:30,21,19.83,19.87,19.74,19.79,194
20170501|2016-11-21 10:00,21,19.8,19.83,19.77,19.82,179
20170501|2016-11-21 10:30,21,19.81,19.85,19.74,19.8,151
20170501|2016-11-21 11:00,21,19.81,19.83,19.78,19.81,198
20170501|2016-11-21 11:30,21,19.82,19.85,19.73,19.84,700
20170501|2016-11-22 02:30,22,19.79,19.88,19.79,19.82,114
20170501|2016-11-22 03:00,22,19.83,19.83,19.7,19.73,205
20170501|2016-11-22 03:30,22,19.73,19.73,19.69,19.69,33
20170501|2016-11-22 04:00,22,19.76,19.91,19.76,19.86,427
20170501|2016-11-22 04:30,22,19.86,19.87,19.8,19.8,27
20170501|2016-11-22 05:00,22,19.79,19.79,19.78,19.78,15
20170501|2016-11-22 05:30,22,19.81,19.82,19.81,19.82,4
20170501|2016-11-22 06:00,22,19.79,19.86,19.79,19.86,29
20170501|2016-11-22 06:30,22,19.85,19.85,19.77,19.8,74
20170501|2016-11-22 07:00,22,19.78,19.84,19.7,19.71,284
20170501|2016-11-22 07:30,22,19.71,19.74,19.64,19.66,383
20170501|2016-11-22 08:00,22,19.66,19.72,19.6,19.6,322
20170501|2016-11-22 08:30,22,19.6,19.61,19.45,19.5,1597
20170501|2016-11-22 09:00,22,19.5,19.55,19.47,19.51,489
20170501|2016-11-22 09:30,22,19.52,19.53,19.44,19.45,510
20170501|2016-11-22 10:00,22,19.44,19.46,19.36,19.41,671
20170501|2016-11-22 10:30,22,19.42,19.48,19.33,19.34,782
20170501|2016-11-22 11:00,22,19.34,19.34,19.18,19.24,1956
20170501|2016-11-22 11:30,22,19.23,19.35,19.21,19.27,1798
20170501|2016-11-23 02:30,23,19.35,19.36,19.28,19.34,469
20170501|2016-11-23 03:00,23,19.31,19.31,19.21,19.27,98
20170501|2016-11-23 03:30,23,19.27,19.29,19.26,19.28,26
20170501|2016-11-23 04:00,23,19.27,19.29,19.26,19.29,176
20170501|2016-11-23 04:30,23,19.29,19.29,19.27,19.27,103
20170501|2016-11-23 05:00,23,19.28,19.28,19.25,19.26,46
20170501|2016-11-23 05:30,23,19.26,19.27,19.21,19.21,267
20170501|2016-11-23 06:00,23,19.2,19.2,19.15,19.16,382
20170501|2016-11-23 06:30,23,19.17,19.27,19.17,19.26,248
20170501|2016-11-23 07:00,23,19.29,19.31,19.15,19.15,367
20170501|2016-11-23 07:30,23,19.16,19.17,19.1,19.14,532
20170501|2016-11-23 08:00,23,19.13,19.38,19.1,19.38,343
20170501|2016-11-23 08:30,23,19.38,19.4,19.24,19.27,525
20170501|2016-11-23 09:00,23,19.27,19.3,19.2,19.27,429
20170501|2016-11-23 09:30,23,19.26,19.26,19.17,19.24,403
20170501|2016-11-23 10:00,23,19.24,19.25,19.16,19.18,210
20170501|2016-11-23 10:30,23,19.16,19.19,19.15,19.18,91
20170501|2016-11-23 11:00,23,19.16,19.18,19.13,19.14,294
20170501|2016-11-23 11:30,23,19.14,19.15,19.06,19.13,1135
20170501|2016-11-25 02:30,25,19.18,19.25,19.12,19.21,228
20170501|2016-11-25 03:00,25,19.24,19.43,19.24,19.38,170
20170501|2016-11-25 03:30,25,19.38,19.49,19.29,19.29,285
20170501|2016-11-25 04:00,25,19.31,19.33,19.27,19.32,115
20170501|2016-11-25 04:30,25,19.29,19.33,19.27,19.33,135
20170501|2016-11-25 05:00,25,19.34,19.34,19.21,19.22,109
20170501|2016-11-25 05:30,25,19.21,19.27,19.19,19.27,103
20170501|2016-11-25 06:00,25,19.27,19.27,19.21,19.23,37
20170501|2016-11-25 06:30,25,19.23,19.25,19.2,19.2,141
20170501|2016-11-25 07:00,25,19.21,19.22,19.07,19.1,249
20170501|2016-11-25 07:30,25,19.09,19.12,19.07,19.11,114
20170501|2016-11-25 08:00,25,19.1,19.14,19.07,19.11,226
20170501|2016-11-25 08:30,25,19.11,19.24,19.11,19.18,215
20170501|2016-11-25 09:00,25,19.19,19.29,19.16,19.22,165
20170501|2016-11-25 09:30,25,19.21,19.25,19.18,19.2,215
20170501|2016-11-25 10:00,25,19.19,19.21,19.15,19.16,105
20170501|2016-11-25 10:30,25,19.17,19.21,19.14,19.2,327
20170501|2016-11-25 11:00,25,19.21,19.21,19.14,19.16,477
20170501|2016-11-25 11:30,25,19.14,19.3,19.14,19.29,697
20170501|2016-11-28 02:30,28,19.38,19.43,19.36,19.41,408
20170501|2016-11-28 03:00,28,19.39,19.42,19.36,19.42,44
20170501|2016-11-28 03:30,28,19.41,19.44,19.38,19.38,117
20170501|2016-11-28 04:00,28,19.39,19.53,19.39,19.5,655
20170501|2016-11-28 04:30,28,19.5,19.56,19.47,19.48,400
20170501|2016-11-28 05:00,28,19.49,19.52,19.45,19.45,50
20170501|2016-11-28 05:30,28,19.46,19.46,19.37,19.38,132
20170501|2016-11-28 06:00,28,19.37,19.43,19.37,19.41,41
20170501|2016-11-28 06:30,28,19.43,19.48,19.41,19.43,146
20170501|2016-11-28 07:00,28,19.45,19.48,19.35,19.37,380
20170501|2016-11-28 07:30,28,19.37,19.38,19.31,19.34,89
20170501|2016-11-28 08:00,28,19.34,19.38,19.3,19.36,124
20170501|2016-11-28 08:30,28,19.35,19.36,19.26,19.3,342
20170501|2016-11-28 09:00,28,19.31,19.4,19.3,19.4,363
20170501|2016-11-28 09:30,28,19.4,19.42,19.36,19.36,184
20170501|2016-11-28 10:00,28,19.36,19.41,19.36,19.38,145
20170501|2016-11-28 10:30,28,19.39,19.4,19.35,19.35,303
20170501|2016-11-28 11:00,28,19.35,19.36,19.32,19.35,77
20170501|2016-11-28 11:30,28,19.36,19.43,19.33,19.43,396
20170501|2016-11-29 02:30,29,19.58,19.7,19.55,19.64,977
20170501|2016-11-29 03:00,29,19.64,19.66,19.6,19.63,136
20170501|2016-11-29 03:30,29,19.63,19.64,19.61,19.63,114
20170501|2016-11-29 04:00,29,19.62,19.63,19.52,19.56,379
20170501|2016-11-29 04:30,29,19.56,19.58,19.52,19.56,186
20170501|2016-11-29 05:00,29,19.55,19.56,19.52,19.56,66
20170501|2016-11-29 05:30,29,19.53,19.56,19.52,19.54,69
20170501|2016-11-29 06:00,29,19.52,19.54,19.49,19.49,26
20170501|2016-11-29 06:30,29,19.5,19.53,19.49,19.49,55
20170501|2016-11-29 07:00,29,19.48,19.52,19.27,19.41,524
20170501|2016-11-29 07:30,29,19.39,19.43,19.33,19.42,314
20170501|2016-11-29 08:00,29,19.38,19.44,19.35,19.43,121
20170501|2016-11-29 08:30,29,19.43,19.44,19.38,19.39,54
20170501|2016-11-29 09:00,29,19.39,19.4,19.36,19.37,51
20170501|2016-11-29 09:30,29,19.38,19.38,19.33,19.34,142
20170501|2016-11-29 10:00,29,19.33,19.34,19.27,19.32,254
20170501|2016-11-29 10:30,29,19.31,19.32,19.14,19.15,299
20170501|2016-11-29 11:00,29,19.16,19.18,19.12,19.16,475
20170501|2016-11-29 11:30,29,19.17,19.18,19.05,19.06,990
20170501|2016-11-30 02:30,30,19.12,19.13,19.03,19.11,138
20170501|2016-11-30 03:00,30,19.09,19.1,19.04,19.1,38
20170501|2016-11-30 03:30,30,19.09,19.09,19.03,19.08,41
20170501|2016-11-30 04:00,30,19.09,19.1,19.06,19.1,99
20170501|2016-11-30 04:30,30,19.11,19.21,19.1,19.15,514
20170501|2016-11-30 05:00,30,19.16,19.19,19.13,19.19,113
20170501|2016-11-30 05:30,30,19.19,19.25,19.19,19.24,65
20170501|2016-11-30 06:00,30,19.24,19.24,19.18,19.19,43
20170501|2016-11-30 06:30,30,19.2,19.23,19.18,19.21,97
20170501|2016-11-30 07:00,30,19.18,19.2,19.09,19.17,690
20170501|2016-11-30 07:30,30,19.18,19.24,19.11,19.21,362
20170501|2016-11-30 08:00,30,19.2,19.2,19.1,19.14,304
20170501|2016-11-30 08:30,30,19.15,19.15,19.03,19.05,745
20170501|2016-11-30 09:00,30,19.05,19.07,19.04,19.06,257
20170501|2016-11-30 09:30,30,19.06,19.09,19.03,19.09,349
20170501|2016-11-30 10:00,30,19.09,19.09,19.05,19.06,188
20170501|2016-11-30 10:30,30,19.07,19.16,19.06,19.1,510
20170501|2016-11-30 11:00,30,19.11,19.14,19.11,19.14,127
20170501|2016-11-30 11:30,30,19.14,19.32,19.1,19.28,726
20170501|2016-12-01 02:30,1,19.31,19.36,19.3,19.36,67
20170501|2016-12-01 03:00,1,19.35,19.43,19.34,19.34,203
20170501|2016-12-01 03:30,1,19.34,19.34,19.19,19.21,69
20170501|2016-12-01 04:00,1,19.2,19.25,19.19,19.25,82
20170501|2016-12-01 04:30,1,19.24,19.24,19.2,19.2,69
20170501|2016-12-01 05:00,1,19.2,19.22,19.13,19.14,205
20170501|2016-12-01 05:30,1,19.14,19.14,19.12,19.12,237
20170501|2016-12-01 06:00,1,19.12,19.13,19.08,19.12,294
20170501|2016-12-01 06:30,1,19.11,19.13,19.04,19.08,301
20170501|2016-12-01 07:00,1,19.07,19.1,18.93,18.95,1408
20170501|2016-12-01 07:30,1,18.96,18.98,18.91,18.93,387
20170501|2016-12-01 08:00,1,18.93,18.98,18.92,18.94,183
20170501|2016-12-01 08:30,1,18.92,18.97,18.89,18.91,453
20170501|2016-12-01 09:00,1,18.9,18.93,18.87,18.91,479
20170501|2016-12-01 09:30,1,18.9,19.06,18.89,19.03,610
20170501|2016-12-01 10:00,1,19.02,19.02,18.87,18.87,299
20170501|2016-12-01 10:30,1,18.88,19.01,18.88,18.97,566
20170501|2016-12-01 11:00,1,18.97,19,18.92,18.95,256
20170501|2016-12-01 11:30,1,18.94,18.95,18.86,18.9,873
20170501|2016-12-02 02:30,2,18.89,18.91,18.85,18.91,199
20170501|2016-12-02 03:00,2,18.91,18.91,18.83,18.85,184
20170501|2016-12-02 03:30,2,18.87,18.87,18.83,18.83,131
20170501|2016-12-02 04:00,2,18.83,18.83,18.79,18.79,159
20170501|2016-12-02 04:30,2,18.79,18.84,18.75,18.84,393
20170501|2016-12-02 05:00,2,18.84,18.87,18.8,18.82,74
20170501|2016-12-02 05:30,2,18.83,18.83,18.75,18.76,88
20170501|2016-12-02 06:00,2,18.76,18.8,18.75,18.77,50
20170501|2016-12-02 06:30,2,18.74,18.75,18.72,18.74,191
20170501|2016-12-02 07:00,2,18.73,18.78,18.55,18.61,1004
20170501|2016-12-02 07:30,2,18.63,18.64,18.5,18.53,850
20170501|2016-12-02 08:00,2,18.54,18.55,18.53,18.55,363
20170501|2016-12-02 08:30,2,18.56,18.56,18.48,18.49,568
20170501|2016-12-02 09:00,2,18.49,18.58,18.48,18.54,416
20170501|2016-12-02 09:30,2,18.54,18.63,18.51,18.57,256
20170501|2016-12-02 10:00,2,18.57,18.81,18.56,18.68,632
20170501|2016-12-02 10:30,2,18.69,18.77,18.63,18.68,287
20170501|2016-12-02 11:00,2,18.68,18.73,18.64,18.7,127
20170501|2016-12-02 11:30,2,18.71,18.8,18.63,18.78,898
20170501|2016-12-05 02:30,5,18.77,18.77,18.56,18.61,396
20170501|2016-12-05 03:00,5,18.6,18.63,18.6,18.63,14
20170501|2016-12-05 03:30,5,18.61,18.61,18.58,18.58,14
20170501|2016-12-05 04:00,5,18.59,18.62,18.58,18.62,33
20170501|2016-12-05 04:30,5,18.61,18.61,18.61,18.61,1
20170501|2016-12-05 05:00,5,18.6,18.62,18.56,18.56,76
20170501|2016-12-05 05:30,5,18.57,18.57,18.51,18.56,219
20170501|2016-12-05 06:00,5,18.56,18.56,18.54,18.54,75
20170501|2016-12-05 06:30,5,18.55,18.58,18.55,18.55,22
20170501|2016-12-05 07:00,5,18.56,18.56,18.47,18.47,157
20170501|2016-12-05 07:30,5,18.48,18.51,18.47,18.5,82
20170501|2016-12-05 08:00,5,18.49,18.52,18.46,18.52,215
20170501|2016-12-05 08:30,5,18.53,18.64,18.52,18.64,431
20170501|2016-12-05 09:00,5,18.64,18.64,18.46,18.5,233
20170501|2016-12-05 09:30,5,18.49,18.58,18.49,18.56,549
20170501|2016-12-05 10:00,5,18.57,18.58,18.49,18.57,268
20170501|2016-12-05 10:30,5,18.55,18.56,18.49,18.53,271
20170501|2016-12-05 11:00,5,18.52,18.57,18.52,18.55,205
20170501|2016-12-05 11:30,5,18.54,18.55,18.45,18.46,834
20170501|2016-12-06 02:30,6,18.56,18.72,18.52,18.72,699
20170501|2016-12-06 03:00,6,18.7,18.95,18.7,18.92,827
20170501|2016-12-06 03:30,6,18.92,18.95,18.84,18.85,477
20170501|2016-12-06 04:00,6,18.86,18.86,18.82,18.86,46
20170501|2016-12-06 04:30,6,18.86,18.86,18.8,18.8,195
20170501|2016-12-06 05:00,6,18.81,18.81,18.68,18.71,240
20170501|2016-12-06 05:30,6,18.7,18.73,18.69,18.71,70
20170501|2016-12-06 06:00,6,18.72,18.72,18.64,18.67,176
20170501|2016-12-06 06:30,6,18.67,18.68,18.55,18.56,307
20170501|2016-12-06 07:00,6,18.54,18.58,18.4,18.57,1161
20170501|2016-12-06 07:30,6,18.58,18.84,18.52,18.81,875
20170501|2016-12-06 08:00,6,18.82,18.92,18.8,18.89,882
20170501|2016-12-06 08:30,6,18.89,19,18.85,18.97,635
20170501|2016-12-06 09:00,6,18.98,19,18.88,18.99,411
20170501|2016-12-06 09:30,6,19,19.35,19,19.21,1777
20170501|2016-12-06 10:00,6,19.19,19.23,19.08,19.2,580
20170501|2016-12-06 10:30,6,19.19,19.2,19.08,19.08,222
20170501|2016-12-06 11:00,6,19.09,19.15,19.09,19.14,126
20170501|2016-12-06 11:30,6,19.14,19.14,18.94,18.99,907
20170501|2016-12-06 12:00,6,18.98,18.98,18.98,18.98,17
20170501|2016-12-07 02:30,7,19.03,19.05,18.84,19.03,434
20170501|2016-12-07 03:00,7,19.04,19.14,19.04,19.1,246
20170501|2016-12-07 03:30,7,19.1,19.11,19.02,19.1,80
20170501|2016-12-07 04:00,7,19.11,19.11,19.01,19.04,144
20170501|2016-12-07 04:30,7,19.02,19.05,18.98,19.03,107
20170501|2016-12-07 05:00,7,19.03,19.18,19.03,19.17,178
20170501|2016-12-07 05:30,7,19.16,19.18,19.14,19.16,100
20170501|2016-12-07 06:00,7,19.13,19.15,19.02,19.03,198
20170501|2016-12-07 06:30,7,19.05,19.05,19.02,19.05,83
20170501|2016-12-07 07:00,7,19.04,19.04,18.85,18.91,422
20170501|2016-12-07 07:30,7,18.93,18.93,18.83,18.86,222
20170501|2016-12-07 08:00,7,18.87,18.94,18.85,18.86,341
20170501|2016-12-07 08:30,7,18.86,18.93,18.8,18.8,245
20170501|2016-12-07 09:00,7,18.82,18.96,18.76,18.94,263
20170501|2016-12-07 09:30,7,18.95,18.97,18.87,18.95,242
20170501|2016-12-07 10:00,7,18.91,18.95,18.88,18.92,209
20170501|2016-12-07 10:30,7,18.93,18.93,18.88,18.91,349
20170501|2016-12-07 11:00,7,18.92,19.01,18.9,18.96,378
20170501|2016-12-07 11:30,7,18.97,19.25,18.97,19.12,1353
20170501|2016-12-08 02:30,8,19.16,19.27,19.08,19.23,247
20170501|2016-12-08 03:00,8,19.25,19.25,19.2,19.25,64
20170501|2016-12-08 03:30,8,19.24,19.27,19.21,19.22,174
20170501|2016-12-08 04:00,8,19.23,19.28,19.22,19.25,95
20170501|2016-12-08 04:30,8,19.22,19.22,19.13,19.17,131
20170501|2016-12-08 05:00,8,19.17,19.18,19.15,19.15,51
20170501|2016-12-08 05:30,8,19.16,19.19,19.16,19.19,124
20170501|2016-12-08 06:00,8,19.17,19.17,19.1,19.13,211
20170501|2016-12-08 06:30,8,19.11,19.18,19.09,19.11,121
20170501|2016-12-08 07:00,8,19.08,19.13,19.05,19.05,417
20170501|2016-12-08 07:30,8,19.06,19.08,19,19.08,162
20170501|2016-12-08 08:00,8,19.07,19.08,19,19.04,149
20170501|2016-12-08 08:30,8,19.03,19.05,18.97,19.01,203
20170501|2016-12-08 09:00,8,19.01,19.05,18.93,18.95,111
20170501|2016-12-08 09:30,8,18.95,19.06,18.95,18.99,381
20170501|2016-12-08 10:00,8,18.99,18.99,18.88,18.92,283
20170501|2016-12-08 10:30,8,18.93,19.03,18.88,19.02,484
20170501|2016-12-08 11:00,8,19.01,19.05,18.95,19.04,300
20170501|2016-12-08 11:30,8,19.03,19.03,18.94,18.98,540
20170501|2016-12-09 02:30,9,19.05,19.07,19.01,19.02,220
20170501|2016-12-09 03:00,9,19.01,19.06,19.01,19.05,90
20170501|2016-12-09 03:30,9,19.05,19.09,19.03,19.07,57
20170501|2016-12-09 04:00,9,19.07,19.07,19,19.01,28
20170501|2016-12-09 04:30,9,19.01,19.06,19.01,19.06,8
20170501|2016-12-09 05:00,9,19.06,19.06,18.9,18.95,117
20170501|2016-12-09 05:30,9,18.95,18.96,18.8,18.8,251
20170501|2016-12-09 06:00,9,18.8,18.8,18.67,18.76,962
20170501|2016-12-09 06:30,9,18.75,18.75,18.74,18.74,18
20170501|2016-12-09 07:00,9,18.74,18.8,18.73,18.79,292
20170501|2016-12-09 07:30,9,18.78,18.82,18.76,18.81,176
20170501|2016-12-09 08:00,9,18.79,18.92,18.78,18.88,422
20170501|2016-12-09 08:30,9,18.89,19.02,18.87,18.99,498
20170501|2016-12-09 09:00,9,19,19.02,18.85,18.91,319
20170501|2016-12-09 09:30,9,18.91,18.91,18.81,18.84,173
20170501|2016-12-09 10:00,9,18.83,18.93,18.83,18.88,113
20170501|2016-12-09 10:30,9,18.87,18.87,18.77,18.83,245
20170501|2016-12-09 11:00,9,18.82,18.83,18.78,18.81,260
20170501|2016-12-09 11:30,9,18.82,18.83,18.75,18.78,837
20170501|2016-12-12 02:30,12,18.93,19.03,18.88,19.01,301
20170501|2016-12-12 03:00,12,19.01,19.01,18.97,19.01,42
20170501|2016-12-12 03:30,12,19,19.08,18.98,19.01,121
20170501|2016-12-12 04:00,12,18.99,19.04,18.99,19.04,89
20170501|2016-12-12 04:30,12,19.02,19.06,19.02,19.04,23
20170501|2016-12-12 05:00,12,19.04,19.04,19,19.03,5
20170501|2016-12-12 05:30,12,19.03,19.08,19.03,19.08,124
20170501|2016-12-12 06:00,12,19.08,19.08,18.98,19,42
20170501|2016-12-12 06:30,12,18.99,19.01,18.98,19,41
20170501|2016-12-12 07:00,12,18.99,19.17,18.93,19.13,608
20170501|2016-12-12 07:30,12,19.15,19.32,19.15,19.25,1459
20170501|2016-12-12 08:00,12,19.25,19.28,19.2,19.26,245
20170501|2016-12-12 08:30,12,19.26,19.26,19.21,19.23,162
20170501|2016-12-12 09:00,12,19.23,19.23,18.99,19,1029
20170501|2016-12-12 09:30,12,19,19.03,18.8,18.83,768
20170501|2016-12-12 10:00,12,18.84,18.86,18.74,18.82,552
20170501|2016-12-12 10:30,12,18.82,18.91,18.82,18.84,298
20170501|2016-12-12 11:00,12,18.84,18.93,18.82,18.93,180
20170501|2016-12-12 11:30,12,18.91,18.96,18.72,18.74,761
20170501|2016-12-13 02:30,13,18.84,18.84,18.76,18.8,101
20170501|2016-12-13 03:00,13,18.81,18.84,18.81,18.83,35
20170501|2016-12-13 03:30,13,18.81,18.82,18.81,18.81,6
20170501|2016-12-13 04:00,13,18.83,18.83,18.72,18.74,215
20170501|2016-12-13 04:30,13,18.74,18.8,18.69,18.7,365
20170501|2016-12-13 05:00,13,18.7,18.74,18.68,18.71,59
20170501|2016-12-13 05:30,13,18.71,18.76,18.7,18.75,63
20170501|2016-12-13 06:00,13,18.75,18.79,18.74,18.77,68
20170501|2016-12-13 06:30,13,18.78,18.83,18.77,18.78,73
20170501|2016-12-13 07:00,13,18.77,18.77,18.68,18.69,252
20170501|2016-12-13 07:30,13,18.69,18.74,18.62,18.62,444
20170501|2016-12-13 08:00,13,18.65,18.7,18.57,18.65,568
20170501|2016-12-13 08:30,13,18.64,18.69,18.6,18.64,223
20170501|2016-12-13 09:00,13,18.64,18.64,18.38,18.42,2188
20170501|2016-12-13 09:30,13,18.43,18.45,18.28,18.4,1337
20170501|2016-12-13 10:00,13,18.4,18.45,18.39,18.42,371
20170501|2016-12-13 10:30,13,18.41,18.44,18.32,18.4,534
20170501|2016-12-13 11:00,13,18.4,18.41,18.34,18.37,234
20170501|2016-12-13 11:30,13,18.38,18.43,18.3,18.39,968
20170501|2016-12-14 02:30,14,18.34,18.34,18.09,18.23,1720
20170501|2016-12-14 03:00,14,18.22,18.22,18.17,18.19,144
20170501|2016-12-14 03:30,14,18.19,18.2,17.88,18.03,1602
20170501|2016-12-14 04:00,14,18.04,18.08,18.03,18.06,214
20170501|2016-12-14 04:30,14,18.09,18.19,18.08,18.16,154
20170501|2016-12-14 05:00,14,18.17,18.2,18.16,18.2,401
20170501|2016-12-14 05:30,14,18.19,18.3,18.17,18.2,644
20170501|2016-12-14 06:00,14,18.21,18.25,18.14,18.25,172
20170501|2016-12-14 06:30,14,18.24,18.32,18.21,18.26,247
20170501|2016-12-14 07:00,14,18.27,18.27,17.99,17.99,523
20170501|2016-12-14 07:30,14,17.99,18.04,17.91,17.93,565
20170501|2016-12-14 08:00,14,17.92,17.95,17.85,17.88,700
20170501|2016-12-14 08:30,14,17.88,17.95,17.83,17.86,1210
20170501|2016-12-14 09:00,14,17.87,17.96,17.86,17.93,760
20170501|2016-12-14 09:30,14,17.94,18,17.87,17.88,635
20170501|2016-12-14 10:00,14,17.87,17.95,17.84,17.95,527
20170501|2016-12-14 10:30,14,17.94,17.94,17.81,17.93,264
20170501|2016-12-14 11:00,14,17.93,17.94,17.81,17.83,299
20170501|2016-12-14 11:30,14,17.82,17.86,17.77,17.82,1613
20170501|2016-12-15 02:30,15,17.75,17.76,17.66,17.75,1261
20170501|2016-12-15 03:00,15,17.74,17.81,17.74,17.78,268
20170501|2016-12-15 03:30,15,17.79,17.88,17.76,17.87,227
20170501|2016-12-15 04:00,15,17.88,17.94,17.87,17.89,281
20170501|2016-12-15 04:30,15,17.91,17.95,17.9,17.9,80
20170501|2016-12-15 05:00,15,17.89,17.98,17.86,17.86,317
20170501|2016-12-15 05:30,15,17.86,17.92,17.82,17.84,305
20170501|2016-12-15 06:00,15,17.86,17.95,17.85,17.95,127
20170501|2016-12-15 06:30,15,17.95,18,17.91,17.96,143
20170501|2016-12-15 07:00,15,17.94,17.98,17.86,17.91,998
20170501|2016-12-15 07:30,15,17.88,17.94,17.85,17.91,637
20170501|2016-12-15 08:00,15,17.91,17.97,17.9,17.93,604
20170501|2016-12-15 08:30,15,17.92,17.96,17.89,17.93,393
20170501|2016-12-15 09:00,15,17.93,18.09,17.92,18.02,831
20170501|2016-12-15 09:30,15,18.02,18.09,17.97,18.01,345
20170501|2016-12-15 10:00,15,18.02,18.25,18.01,18.23,1264
20170501|2016-12-15 10:30,15,18.23,18.33,18.2,18.26,731
20170501|2016-12-15 11:00,15,18.25,18.37,18.22,18.37,472
20170501|2016-12-15 11:30,15,18.38,18.42,18.26,18.32,1047
20170501|2016-12-15 12:00,15,18.32,18.32,18.32,18.32,8
20170501|2016-12-16 02:30,16,18.45,18.46,18.22,18.23,284
20170501|2016-12-16 03:00,16,18.21,18.25,18.19,18.22,84
20170501|2016-12-16 03:30,16,18.24,18.24,18.18,18.19,43
20170501|2016-12-16 04:00,16,18.2,18.21,18.15,18.17,51
20170501|2016-12-16 04:30,16,18.17,18.17,18.13,18.13,66
20170501|2016-12-16 05:00,16,18.17,18.17,18.14,18.15,64
20170501|2016-12-16 05:30,16,18.15,18.15,18.09,18.09,228
20170501|2016-12-16 06:00,16,18.08,18.11,18.07,18.07,122
20170501|2016-12-16 06:30,16,18.08,18.14,18.04,18.06,357
20170501|2016-12-16 07:00,16,18.06,18.1,17.99,18.05,362
20170501|2016-12-16 07:30,16,18.05,18.06,17.99,18.01,203
20170501|2016-12-16 08:00,16,18,18.02,17.95,17.96,837
20170501|2016-12-16 08:30,16,17.95,18.01,17.91,17.93,636
20170501|2016-12-16 09:00,16,17.93,17.93,17.83,17.84,451
20170501|2016-12-16 09:30,16,17.83,17.96,17.79,17.93,493
20170501|2016-12-16 10:00,16,17.91,18.03,17.9,17.94,985
20170501|2016-12-16 10:30,16,17.93,18.05,17.92,17.97,722
20170501|2016-12-16 11:00,16,17.97,17.98,17.91,17.93,371
20170501|2016-12-16 11:30,16,17.91,18.1,17.88,18.09,818
20170501|2016-12-19 02:30,19,18.04,18.24,17.99,18.17,365
20170501|2016-12-19 03:00,19,18.17,18.2,18.1,18.18,141
20170501|2016-12-19 03:30,19,18.2,18.33,18.2,18.26,238
20170501|2016-12-19 04:00,19,18.24,18.24,18.23,18.23,6
20170501|2016-12-19 04:30,19,18.22,18.22,18.21,18.21,9
20170501|2016-12-19 05:00,19,18.18,18.19,18.16,18.16,17
20170501|2016-12-19 05:30,19,18.16,18.16,18.14,18.14,130
20170501|2016-12-19 06:00,19,18.18,18.19,18.18,18.18,10
20170501|2016-12-19 06:30,19,18.17,18.2,18.17,18.17,43
20170501|2016-12-19 07:00,19,18.17,18.18,18.09,18.17,272
20170501|2016-12-19 07:30,19,18.16,18.17,18.13,18.14,137
20170501|2016-12-19 08:00,19,18.15,18.17,18.14,18.15,152
20170501|2016-12-19 08:30,19,18.15,18.15,18.03,18.07,415
20170501|2016-12-19 09:00,19,18.06,18.09,18.04,18.05,198
20170501|2016-12-19 09:30,19,18.05,18.07,17.95,18,549
20170501|2016-12-19 10:00,19,18.01,18.07,17.98,18.06,265
20170501|2016-12-19 10:30,19,18.06,18.09,17.99,17.99,210
20170501|2016-12-19 11:00,19,17.99,18.16,17.99,18.14,232
20170501|2016-12-19 11:30,19,18.14,18.14,18.02,18.14,742
20170501|2016-12-20 02:30,20,18.19,18.19,18.02,18.03,127
20170501|2016-12-20 03:00,20,18.04,18.12,18.04,18.09,39
20170501|2016-12-20 03:30,20,18.09,18.09,18.06,18.09,20
20170501|2016-12-20 04:00,20,18.09,18.12,18.06,18.08,67
20170501|2016-12-20 04:30,20,18.07,18.09,18.05,18.08,15
20170501|2016-12-20 05:00,20,18.07,18.12,18.07,18.11,18
20170501|2016-12-20 05:30,20,18.13,18.13,18.06,18.09,42
20170501|2016-12-20 06:00,20,18.06,18.09,18.06,18.06,32
20170501|2016-12-20 06:30,20,18.05,18.09,18.05,18.09,41
20170501|2016-12-20 07:00,20,18.06,18.08,17.96,17.97,427
20170501|2016-12-20 07:30,20,17.98,18.04,17.96,18.02,259
20170501|2016-12-20 08:00,20,18.01,18.02,17.98,17.98,180
20170501|2016-12-20 08:30,20,17.97,18.07,17.97,18.07,256
20170501|2016-12-20 09:00,20,18.07,18.11,17.98,18.05,285
20170501|2016-12-20 09:30,20,18.02,18.02,17.97,18,126
20170501|2016-12-20 10:00,20,17.99,18,17.95,17.97,297
20170501|2016-12-20 10:30,20,17.96,18,17.92,17.97,559
20170501|2016-12-20 11:00,20,17.98,18.09,17.94,18.08,195
20170501|2016-12-20 11:30,20,18.07,18.11,18.04,18.08,663
20170501|2016-12-21 02:30,21,18.1,18.1,18.01,18.05,149
20170501|2016-12-21 03:00,21,18.04,18.04,18.01,18.02,44
20170501|2016-12-21 03:30,21,18.02,18.04,18.02,18.03,22
20170501|2016-12-21 04:00,21,18.02,18.03,18.02,18.03,12
20170501|2016-12-21 04:30,21,18.03,18.04,18.03,18.03,4
20170501|2016-12-21 05:00,21,18.03,18.04,18.02,18.03,41
20170501|2016-12-21 06:00,21,18.03,18.03,18.01,18.01,8
20170501|2016-12-21 06:30,21,18.03,18.05,18.01,18.03,84
20170501|2016-12-21 07:00,21,18.02,18.03,17.93,18.02,429
20170501|2016-12-21 07:30,21,18.02,18.22,18.02,18.17,706
20170501|2016-12-21 08:00,21,18.18,18.21,18.17,18.19,106
20170501|2016-12-21 08:30,21,18.19,18.21,18.06,18.07,236
20170501|2016-12-21 09:00,21,18.07,18.12,18.02,18.1,373
20170501|2016-12-21 09:30,21,18.09,18.11,18.03,18.04,198
20170501|2016-12-21 10:00,21,18.04,18.1,18.04,18.09,149
20170501|2016-12-21 10:30,21,18.1,18.1,17.95,17.97,620
20170501|2016-12-21 11:00,21,17.96,18,17.96,17.96,236
20170501|2016-12-21 11:30,21,17.96,18.04,17.94,17.98,705
20170501|2016-12-22 02:30,22,18,18.01,17.98,18,26
20170501|2016-12-22 03:00,22,18.02,18.02,17.98,17.98,12
20170501|2016-12-22 03:30,22,17.98,17.98,17.96,17.98,18
20170501|2016-12-22 04:00,22,17.99,18,17.98,17.99,23
20170501|2016-12-22 04:30,22,17.98,17.99,17.97,17.98,48
20170501|2016-12-22 05:00,22,17.98,17.99,17.97,17.98,15
20170501|2016-12-22 05:30,22,17.98,17.99,17.94,17.96,22
20170501|2016-12-22 06:00,22,17.96,17.97,17.95,17.97,13
20170501|2016-12-22 06:30,22,17.98,17.99,17.97,17.98,54
20170501|2016-12-22 07:00,22,17.97,17.98,17.94,17.94,152
20170501|2016-12-22 07:30,22,17.95,17.98,17.95,17.96,161
20170501|2016-12-22 08:00,22,17.96,18.01,17.95,17.96,238
20170501|2016-12-22 08:30,22,17.97,18,17.94,17.94,103
20170501|2016-12-22 09:00,22,17.94,18.02,17.93,18,215
20170501|2016-12-22 09:30,22,18,18.1,18,18.09,322
20170501|2016-12-22 10:00,22,18.09,18.09,18,18.02,145
20170501|2016-12-22 10:30,22,18.02,18.04,17.98,18.04,66
20170501|2016-12-22 11:00,22,18.03,18.05,18,18.05,264
20170501|2016-12-22 11:30,22,18.03,18.04,17.92,17.93,465
20170501|2016-12-23 02:30,23,18.02,18.02,17.97,17.99,83
20170501|2016-12-23 03:00,23,18,18.01,18,18,29
20170501|2016-12-23 03:30,23,18,18.02,18,18.02,52
20170501|2016-12-23 04:00,23,18,18.03,17.99,18.02,17
20170501|2016-12-23 04:30,23,18,18.03,18,18.03,37
20170501|2016-12-23 05:00,23,18.02,18.04,18.01,18.04,135
20170501|2016-12-23 05:30,23,18.05,18.05,18.02,18.04,25
20170501|2016-12-23 06:00,23,18.03,18.03,18.01,18.03,98
20170501|2016-12-23 06:30,23,18.04,18.07,18.03,18.07,111
20170501|2016-12-23 07:00,23,18.07,18.07,18.01,18.04,123
20170501|2016-12-23 07:30,23,18.04,18.04,18,18.02,228
20170501|2016-12-23 08:00,23,18.01,18.03,17.98,18.03,82
20170501|2016-12-23 08:30,23,18.02,18.02,17.98,18.02,202
20170501|2016-12-23 09:00,23,18,18.06,17.99,18.05,140
20170501|2016-12-23 09:30,23,18.04,18.11,18.04,18.04,209
20170501|2016-12-23 10:00,23,18.02,18.02,17.98,18,146
20170501|2016-12-23 10:30,23,18,18.04,17.98,17.99,139
20170501|2016-12-23 11:00,23,17.99,18,17.96,17.99,131
20170501|2016-12-23 11:30,23,17.99,18.02,17.96,17.99,599
20170501|2016-12-27 07:00,27,18.17,18.17,17.97,17.99,291
20170501|2016-12-27 07:30,27,18,18.04,17.96,18.03,87
20170501|2016-12-27 08:00,27,18.01,18.02,17.99,18.02,36
20170501|2016-12-27 08:30,27,18,18.01,17.96,17.99,57
20170501|2016-12-27 09:00,27,18.01,18.37,18.01,18.34,671
20170501|2016-12-27 09:30,27,18.36,18.67,18.33,18.51,1482
20170501|2016-12-27 10:00,27,18.51,18.52,18.41,18.45,284
20170501|2016-12-27 10:30,27,18.44,18.48,18.3,18.41,348
20170501|2016-12-27 11:00,27,18.41,18.46,18.37,18.37,278
20170501|2016-12-27 11:30,27,18.38,18.39,18.21,18.21,669
20170501|2016-12-28 02:30,28,18.4,18.52,18.36,18.44,338
20170501|2016-12-28 03:00,28,18.45,18.53,18.44,18.49,153
20170501|2016-12-28 03:30,28,18.5,18.54,18.45,18.45,84
20170501|2016-12-28 04:00,28,18.47,18.5,18.47,18.49,40
20170501|2016-12-28 04:30,28,18.47,18.47,18.45,18.45,13
20170501|2016-12-28 05:00,28,18.44,18.44,18.41,18.42,44
20170501|2016-12-28 05:30,28,18.41,18.41,18.35,18.4,55
20170501|2016-12-28 06:00,28,18.42,18.49,18.41,18.46,128
20170501|2016-12-28 06:30,28,18.46,18.49,18.41,18.41,76
20170501|2016-12-28 07:00,28,18.4,18.41,18.32,18.41,207
20170501|2016-12-28 07:30,28,18.41,18.43,18.33,18.4,188
20170501|2016-12-28 08:00,28,18.39,18.48,18.35,18.46,525
20170501|2016-12-28 08:30,28,18.46,18.48,18.39,18.43,512
20170501|2016-12-28 09:00,28,18.43,18.54,18.43,18.48,442
20170501|2016-12-28 09:30,28,18.48,18.51,18.41,18.5,284
20170501|2016-12-28 10:00,28,18.5,18.58,18.47,18.53,250
20170501|2016-12-28 10:30,28,18.51,18.54,18.47,18.54,142
20170501|2016-12-28 11:00,28,18.53,18.81,18.53,18.69,999
20170501|2016-12-28 11:30,28,18.69,18.84,18.61,18.79,1121
20170501|2016-12-29 02:30,29,18.8,18.94,18.77,18.9,273
20170501|2016-12-29 03:00,29,18.92,18.93,18.9,18.91,219
20170501|2016-12-29 03:30,29,18.9,18.99,18.9,18.98,313
20170501|2016-12-29 04:00,29,18.99,19.19,18.98,19.18,691
20170501|2016-12-29 04:30,29,19.18,19.19,19.15,19.18,84
20170501|2016-12-29 05:00,29,19.14,19.17,19.1,19.12,117
20170501|2016-12-29 05:30,29,19.1,19.1,19.07,19.07,236
20170501|2016-12-29 06:00,29,19.09,19.1,19.05,19.05,151
20170501|2016-12-29 06:30,29,19.06,19.1,19.05,19.08,159
20170501|2016-12-29 07:00,29,19.07,19.16,19.03,19.13,434
20170501|2016-12-29 07:30,29,19.14,19.23,19.11,19.21,497
20170501|2016-12-29 08:00,29,19.23,19.25,19.14,19.21,400
20170501|2016-12-29 08:30,29,19.2,19.33,19.14,19.31,1186
20170501|2016-12-29 09:00,29,19.31,19.32,19.25,19.28,321
20170501|2016-12-29 09:30,29,19.3,19.31,19.25,19.31,310
20170501|2016-12-29 10:00,29,19.31,19.35,19.29,19.29,431
20170501|2016-12-29 10:30,29,19.3,19.31,19.22,19.3,643
20170501|2016-12-29 11:00,29,19.31,19.32,19.2,19.2,219
20170501|2016-12-29 11:30,29,19.2,19.24,19.13,19.19,617
20170501|2016-12-30 02:30,30,19.23,19.31,19.23,19.28,375
20170501|2016-12-30 03:00,30,19.28,19.29,19.27,19.28,85
20170501|2016-12-30 03:30,30,19.28,19.28,19.18,19.22,51
20170501|2016-12-30 04:00,30,19.24,19.24,19.2,19.21,105
20170501|2016-12-30 04:30,30,19.19,19.24,19.19,19.24,46
20170501|2016-12-30 05:00,30,19.24,19.25,19.23,19.23,15
20170501|2016-12-30 05:30,30,19.22,19.26,19.21,19.26,33
20170501|2016-12-30 06:00,30,19.26,19.33,19.25,19.27,111
20170501|2016-12-30 06:30,30,19.28,19.34,19.28,19.33,82
20170501|2016-12-30 07:00,30,19.34,19.37,19.31,19.35,289
20170501|2016-12-30 07:30,30,19.35,19.36,19.25,19.33,173
20170501|2016-12-30 08:00,30,19.33,19.38,19.32,19.36,94
20170501|2016-12-30 08:30,30,19.34,19.37,19.33,19.35,88
20170501|2016-12-30 09:00,30,19.36,19.37,19.34,19.36,140
20170501|2016-12-30 09:30,30,19.35,19.37,19.3,19.3,103
20170501|2016-12-30 10:00,30,19.32,19.39,19.31,19.33,311
20170501|2016-12-30 10:30,30,19.34,19.38,19.31,19.36,204
20170501|2016-12-30 11:00,30,19.37,19.41,19.37,19.4,708
20170501|2016-12-30 11:30,30,19.4,19.41,19.13,19.36,1644
20170501|2017-01-03 02:30,3,19.38,19.49,19.32,19.46,832
20170501|2017-01-03 03:00,3,19.48,19.62,19.47,19.62,1277
20170501|2017-01-03 03:30,3,19.61,19.62,19.51,19.51,422
20170501|2017-01-03 04:00,3,19.5,19.5,19.41,19.42,114
20170501|2017-01-03 04:30,3,19.41,19.58,19.41,19.5,304
20170501|2017-01-03 05:00,3,19.48,19.48,19.41,19.42,235
20170501|2017-01-03 05:30,3,19.42,19.46,19.33,19.38,226
20170501|2017-01-03 06:00,3,19.38,19.4,19.34,19.39,183
20170501|2017-01-03 06:30,3,19.4,19.48,19.4,19.44,343
20170501|2017-01-03 07:00,3,19.45,19.78,19.44,19.78,2525
20170501|2017-01-03 07:30,3,19.79,19.88,19.73,19.81,1737
20170501|2017-01-03 08:00,3,19.8,19.91,19.8,19.89,792
20170501|2017-01-03 08:30,3,19.89,19.9,19.77,19.83,536
20170501|2017-01-03 09:00,3,19.83,19.88,19.79,19.86,626
20170501|2017-01-03 09:30,3,19.87,19.95,19.86,19.93,1876
20170501|2017-01-03 10:00,3,19.92,19.97,19.91,19.96,903
20170501|2017-01-03 10:30,3,19.98,20,19.9,19.95,947
20170501|2017-01-03 11:00,3,19.95,20,19.94,20,411
20170501|2017-01-03 11:30,3,20,20.16,19.93,20.15,2589
20170501|2017-01-04 02:30,4,20.12,20.3,20.1,20.24,1329
20170501|2017-01-04 03:00,4,20.25,20.37,20.24,20.36,621
20170501|2017-01-04 03:30,4,20.37,20.42,20.31,20.32,387
20170501|2017-01-04 04:00,4,20.3,20.32,20.22,20.24,247
20170501|2017-01-04 04:30,4,20.24,20.24,20.03,20.11,324
20170501|2017-01-04 05:00,4,20.14,20.15,20.09,20.14,76
20170501|2017-01-04 05:30,4,20.15,20.16,20.14,20.14,48
20170501|2017-01-04 06:00,4,20.16,20.28,20.15,20.28,248
20170501|2017-01-04 06:30,4,20.28,20.31,20.25,20.29,302
20170501|2017-01-04 07:00,4,20.31,20.33,20.24,20.24,500
20170501|2017-01-04 07:30,4,20.24,20.27,20.15,20.15,201
20170501|2017-01-04 08:00,4,20.15,20.17,20.02,20.11,497
20170501|2017-01-04 08:30,4,20.13,20.29,20.13,20.24,469
20170501|2017-01-04 09:00,4,20.25,20.27,20.18,20.19,277
20170501|2017-01-04 09:30,4,20.18,20.25,20.13,20.19,426
20170501|2017-01-04 10:00,4,20.2,20.35,20.2,20.35,651
20170501|2017-01-04 10:30,4,20.34,20.37,20.31,20.34,580
20170501|2017-01-04 11:00,4,20.36,20.41,20.36,20.37,762
20170501|2017-01-04 11:30,4,20.38,20.46,20.33,20.46,1736
20170501|2017-01-05 02:30,5,20.41,20.41,20.21,20.29,556
20170501|2017-01-05 03:00,5,20.27,20.32,20.27,20.32,61
20170501|2017-01-05 03:30,5,20.31,20.33,20.24,20.24,192
20170501|2017-01-05 04:00,5,20.26,20.32,20.25,20.26,98
20170501|2017-01-05 04:30,5,20.27,20.28,20.25,20.28,269
20170501|2017-01-05 05:00,5,20.29,20.45,20.29,20.37,446
20170501|2017-01-05 05:30,5,20.38,20.41,20.36,20.41,13
20170501|2017-01-05 06:00,5,20.42,20.42,20.31,20.36,261
20170501|2017-01-05 06:30,5,20.37,20.4,20.36,20.39,80
20170501|2017-01-05 07:00,5,20.38,20.65,20.38,20.62,2172
20170501|2017-01-05 07:30,5,20.64,20.65,20.38,20.39,661
20170501|2017-01-05 08:00,5,20.4,20.52,20.4,20.48,230
20170501|2017-01-05 08:30,5,20.48,20.53,20.43,20.49,392
20170501|2017-01-05 09:00,5,20.49,20.56,20.41,20.47,541
20170501|2017-01-05 09:30,5,20.48,20.52,20.43,20.48,367
20170501|2017-01-05 10:00,5,20.48,20.48,20.33,20.45,362
20170501|2017-01-05 10:30,5,20.44,20.49,20.34,20.34,565
20170501|2017-01-05 11:00,5,20.34,20.43,20.28,20.38,858
20170501|2017-01-05 11:30,5,20.39,20.48,20.34,20.34,2076
20170501|2017-01-06 02:30,6,20.4,20.4,20.05,20.14,636
20170501|2017-01-06 03:00,6,20.15,20.16,20.09,20.09,89
20170501|2017-01-06 03:30,6,20.1,20.12,20.09,20.12,128
20170501|2017-01-06 04:00,6,20.13,20.19,20.11,20.19,637
20170501|2017-01-06 04:30,6,20.19,20.21,20.16,20.16,265
20170501|2017-01-06 05:00,6,20.15,20.21,20.13,20.13,140
20170501|2017-01-06 05:30,6,20.14,20.21,20.13,20.21,278
20170501|2017-01-06 06:00,6,20.19,20.21,20.16,20.17,68
20170501|2017-01-06 06:30,6,20.17,20.2,20.14,20.17,99
20170501|2017-01-06 07:00,6,20.19,20.31,20.18,20.29,854
20170501|2017-01-06 07:30,6,20.26,20.35,20.22,20.25,499
20170501|2017-01-06 08:00,6,20.27,20.34,20.25,20.3,435
20170501|2017-01-06 08:30,6,20.29,20.37,20.26,20.32,331
20170501|2017-01-06 09:00,6,20.35,20.36,20.3,20.32,216
20170501|2017-01-06 09:30,6,20.31,20.38,20.3,20.31,370
20170501|2017-01-06 10:00,6,20.32,20.39,20.32,20.39,278
20170501|2017-01-06 10:30,6,20.38,20.45,20.36,20.43,389
20170501|2017-01-06 11:00,6,20.43,20.43,20.37,20.41,281
20170501|2017-01-06 11:30,6,20.44,20.49,20.36,20.45,1916
20170501|2017-01-09 02:30,9,20.4,20.42,20.28,20.29,215
20170501|2017-01-09 03:00,9,20.29,20.33,20.27,20.3,50
20170501|2017-01-09 03:30,9,20.31,20.33,20.25,20.31,215
20170501|2017-01-09 04:00,9,20.32,20.32,20.29,20.31,51
20170501|2017-01-09 04:30,9,20.3,20.35,20.3,20.31,58
20170501|2017-01-09 05:00,9,20.3,20.31,20.28,20.28,120
20170501|2017-01-09 05:30,9,20.28,20.31,20.27,20.31,34
20170501|2017-01-09 06:00,9,20.32,20.32,20.24,20.26,154
20170501|2017-01-09 06:30,9,20.26,20.3,20.25,20.28,299
20170501|2017-01-09 07:00,9,20.26,20.3,20.2,20.24,489
20170501|2017-01-09 07:30,9,20.25,20.31,20.23,20.31,263
20170501|2017-01-09 08:00,9,20.31,20.41,20.3,20.38,368
20170501|2017-01-09 08:30,9,20.39,20.41,20.34,20.35,665
20170501|2017-01-09 09:00,9,20.36,20.44,20.32,20.34,343
20170501|2017-01-09 09:30,9,20.34,20.4,20.22,20.31,520
20170501|2017-01-09 10:00,9,20.3,20.35,20.26,20.26,250
20170501|2017-01-09 10:30,9,20.28,20.32,20.23,20.24,235
20170501|2017-01-09 11:00,9,20.24,20.25,20.17,20.21,150
20170501|2017-01-09 11:30,9,20.25,20.36,20.17,20.27,1961
20170501|2017-01-10 02:30,10,20.3,20.34,20.14,20.34,652
20170501|2017-01-10 03:00,10,20.32,20.33,20.24,20.26,169
20170501|2017-01-10 03:30,10,20.25,20.27,20.25,20.27,29
20170501|2017-01-10 04:00,10,20.28,20.29,20.26,20.28,16
20170501|2017-01-10 04:30,10,20.29,20.29,20.25,20.27,25
20170501|2017-01-10 05:00,10,20.26,20.26,20.25,20.26,107
20170501|2017-01-10 05:30,10,20.25,20.25,20.21,20.21,224
20170501|2017-01-10 06:00,10,20.2,20.23,20.18,20.21,124
20170501|2017-01-10 06:30,10,20.21,20.21,19.99,20.07,582
20170501|2017-01-10 07:00,10,20.09,20.17,20.07,20.08,324
20170501|2017-01-10 07:30,10,20.09,20.16,20.05,20.08,330
20170501|2017-01-10 08:00,10,20.09,20.14,20.08,20.13,655
20170501|2017-01-10 08:30,10,20.13,20.17,20.1,20.16,352
20170501|2017-01-10 09:00,10,20.17,20.32,20.11,20.28,792
20170501|2017-01-10 09:30,10,20.28,20.28,20.2,20.22,172
20170501|2017-01-10 10:00,10,20.23,20.34,20.2,20.25,462
20170501|2017-01-10 10:30,10,20.27,20.3,20.26,20.3,102
20170501|2017-01-10 11:00,10,20.29,20.3,20.22,20.23,262
20170501|2017-01-10 11:30,10,20.26,20.37,20.24,20.33,1753
20170501|2017-01-11 02:30,11,20.4,20.5,20.36,20.5,1575
20170501|2017-01-11 03:00,11,20.49,20.5,20.44,20.46,499
20170501|2017-01-11 03:30,11,20.46,20.47,20.41,20.42,293
20170501|2017-01-11 04:00,11,20.4,20.44,20.38,20.43,122
20170501|2017-01-11 04:30,11,20.43,20.45,20.41,20.41,156
20170501|2017-01-11 05:00,11,20.42,20.45,20.4,20.4,206
20170501|2017-01-11 05:30,11,20.4,20.41,20.36,20.37,158
20170501|2017-01-11 06:00,11,20.39,20.44,20.37,20.44,226
20170501|2017-01-11 06:30,11,20.44,20.48,20.39,20.44,538
20170501|2017-01-11 07:00,11,20.44,20.55,20.43,20.44,976
20170501|2017-01-11 07:30,11,20.43,20.47,20.39,20.45,1129
20170501|2017-01-11 08:00,11,20.44,20.65,20.44,20.59,2424
20170501|2017-01-11 08:30,11,20.6,20.6,20.51,20.54,681
20170501|2017-01-11 09:00,11,20.55,20.57,20.46,20.48,640
20170501|2017-01-11 09:30,11,20.47,20.49,20.42,20.43,616
20170501|2017-01-11 10:00,11,20.42,20.42,20.33,20.4,966
20170501|2017-01-11 10:30,11,20.41,20.44,20.39,20.41,503
20170501|2017-01-11 11:00,11,20.4,20.44,20.33,20.4,492
20170501|2017-01-11 11:30,11,20.39,20.48,20.33,20.33,1261
20170501|2017-01-12 02:30,12,20.45,20.5,20.41,20.47,287
20170501|2017-01-12 03:00,12,20.48,20.53,20.47,20.51,332
20170501|2017-01-12 03:30,12,20.5,20.52,20.39,20.42,201
20170501|2017-01-12 04:00,12,20.4,20.45,20.39,20.43,226
20170501|2017-01-12 04:30,12,20.43,20.44,20.35,20.39,224
20170501|2017-01-12 05:00,12,20.39,20.49,20.35,20.4,305
20170501|2017-01-12 05:30,12,20.42,20.47,20.42,20.46,103
20170501|2017-01-12 06:00,12,20.44,20.53,20.42,20.47,164
20170501|2017-01-12 06:30,12,20.46,20.48,20.44,20.47,97
20170501|2017-01-12 07:00,12,20.47,20.52,20.43,20.47,286
20170501|2017-01-12 07:30,12,20.45,20.49,20.4,20.4,190
20170501|2017-01-12 08:00,12,20.39,20.46,20.38,20.43,321
20170501|2017-01-12 08:30,12,20.43,20.52,20.42,20.5,392
20170501|2017-01-12 09:00,12,20.5,20.52,20.46,20.49,413
20170501|2017-01-12 09:30,12,20.49,20.5,20.46,20.47,191
20170501|2017-01-12 10:00,12,20.46,20.47,20.41,20.45,138
20170501|2017-01-12 10:30,12,20.45,20.57,20.43,20.51,1087
20170501|2017-01-12 11:00,12,20.51,20.56,20.48,20.54,577
20170501|2017-01-12 11:30,12,20.54,20.62,20.46,20.49,2154
20170501|2017-01-13 02:30,13,20.57,20.63,20.5,20.57,785
20170501|2017-01-13 03:00,13,20.58,20.6,20.56,20.59,37
20170501|2017-01-13 03:30,13,20.59,20.62,20.59,20.6,163
20170501|2017-01-13 04:00,13,20.6,20.6,20.59,20.59,61
20170501|2017-01-13 04:30,13,20.58,20.59,20.47,20.48,240
20170501|2017-01-13 05:00,13,20.49,20.53,20.47,20.48,72
20170501|2017-01-13 05:30,13,20.48,20.52,20.46,20.51,381
20170501|2017-01-13 06:00,13,20.5,20.5,20.46,20.49,311
20170501|2017-01-13 06:30,13,20.47,20.52,20.45,20.51,208
20170501|2017-01-13 07:00,13,20.52,20.54,20.46,20.49,387
20170501|2017-01-13 07:30,13,20.48,20.49,20.4,20.41,528
20170501|2017-01-13 08:00,13,20.42,20.46,20.37,20.44,375
20170501|2017-01-13 08:30,13,20.45,20.52,20.45,20.51,490
20170501|2017-01-13 09:00,13,20.51,20.64,20.51,20.58,1755
20170501|2017-01-13 09:30,13,20.57,20.58,20.51,20.51,444
20170501|2017-01-13 10:00,13,20.53,20.56,20.44,20.45,872
20170501|2017-01-13 10:30,13,20.45,20.47,20.42,20.47,411
20170501|2017-01-13 11:00,13,20.47,20.48,20.36,20.44,473
20170501|2017-01-13 11:30,13,20.44,20.47,20.31,20.35,1975
20170501|2017-01-17 02:30,17,20.35,20.44,20.35,20.38,676
20170501|2017-01-17 03:00,17,20.38,20.43,20.38,20.4,442
20170501|2017-01-17 03:30,17,20.39,20.42,20.39,20.39,38
20170501|2017-01-17 04:00,17,20.39,20.39,20.35,20.36,175
20170501|2017-01-17 04:30,17,20.36,20.38,20.35,20.38,102
20170501|2017-01-17 05:00,17,20.37,20.45,20.37,20.45,533
20170501|2017-01-17 05:30,17,20.45,20.49,20.41,20.43,547
20170501|2017-01-17 06:00,17,20.44,20.45,20.42,20.42,64
20170501|2017-01-17 06:30,17,20.42,20.44,20.41,20.41,133
20170501|2017-01-17 07:00,17,20.41,20.5,20.41,20.46,481
20170501|2017-01-17 07:30,17,20.46,20.48,20.41,20.44,277
20170501|2017-01-17 08:00,17,20.44,20.46,20.42,20.44,458
20170501|2017-01-17 08:30,17,20.45,20.56,20.45,20.54,1453
20170501|2017-01-17 09:00,17,20.54,20.6,20.53,20.55,1096
20170501|2017-01-17 09:30,17,20.56,20.6,20.53,20.59,633
20170501|2017-01-17 10:00,17,20.58,20.59,20.46,20.46,610
20170501|2017-01-17 10:30,17,20.46,20.52,20.44,20.51,518
20170501|2017-01-17 11:00,17,20.5,20.54,20.49,20.5,559
20170501|2017-01-17 11:30,17,20.49,20.58,20.49,20.49,1086
20170501|2017-01-18 02:30,18,20.55,20.57,20.48,20.52,329
20170501|2017-01-18 03:00,18,20.51,20.57,20.51,20.54,105
20170501|2017-01-18 03:30,18,20.54,20.55,20.51,20.54,160
20170501|2017-01-18 04:00,18,20.55,20.55,20.49,20.52,209
20170501|2017-01-18 04:30,18,20.51,20.56,20.51,20.51,193
20170501|2017-01-18 05:00,18,20.53,20.54,20.51,20.52,135
20170501|2017-01-18 05:30,18,20.52,20.53,20.52,20.53,4
20170501|2017-01-18 06:00,18,20.52,20.55,20.51,20.51,117
20170501|2017-01-18 06:30,18,20.51,20.57,20.51,20.55,149
20170501|2017-01-18 07:00,18,20.56,20.6,20.53,20.59,487
20170501|2017-01-18 07:30,18,20.6,20.61,20.49,20.56,1244
20170501|2017-01-18 08:00,18,20.57,20.58,20.52,20.52,277
20170501|2017-01-18 08:30,18,20.53,20.56,20.51,20.51,975
20170501|2017-01-18 09:00,18,20.53,20.53,20.38,20.41,2066
20170501|2017-01-18 09:30,18,20.42,20.5,20.41,20.5,446
20170501|2017-01-18 10:00,18,20.5,20.53,20.48,20.52,210
20170501|2017-01-18 10:30,18,20.5,20.62,20.49,20.6,962
20170501|2017-01-18 11:00,18,20.6,20.73,20.57,20.68,3165
20170501|2017-01-18 11:30,18,20.67,20.82,20.66,20.76,2126
20170501|2017-01-19 02:30,19,20.82,21.05,20.81,21.05,5556
20170501|2017-01-19 03:00,19,21.04,21.06,21.02,21.06,1035
20170501|2017-01-19 03:30,19,21.06,21.17,21.06,21.06,1311
20170501|2017-01-19 04:00,19,21.07,21.08,20.99,21.07,404
20170501|2017-01-19 04:30,19,21.08,21.13,21.05,21.05,406
20170501|2017-01-19 05:00,19,21.04,21.07,20.98,21.02,623
20170501|2017-01-19 05:30,19,21.03,21.08,20.99,21.06,297
20170501|2017-01-19 06:00,19,21.07,21.09,21,21.03,268
20170501|2017-01-19 06:30,19,21.02,21.11,21,21.1,656
20170501|2017-01-19 07:00,19,21.09,21.13,21.07,21.07,561
20170501|2017-01-19 07:30,19,21.06,21.12,21.01,21.08,711
20170501|2017-01-19 08:00,19,21.09,21.1,21.02,21.08,371
20170501|2017-01-19 08:30,19,21.09,21.13,21.07,21.12,547
20170501|2017-01-19 09:00,19,21.11,21.13,21.07,21.11,1375
20170501|2017-01-19 09:30,19,21.11,21.11,21.03,21.09,1803
20170501|2017-01-19 10:00,19,21.07,21.1,21.05,21.07,730
20170501|2017-01-19 10:30,19,21.08,21.11,21.04,21.07,1379
20170501|2017-01-19 11:00,19,21.06,21.09,20.79,20.83,2716
20170501|2017-01-19 11:30,19,20.82,20.9,20.1,20.11,11252
20170501|2017-01-20 02:30,20,20.19,20.19,20.03,20.14,2253
20170501|2017-01-20 03:00,20,20.14,20.29,20.14,20.28,728
20170501|2017-01-20 03:30,20,20.28,20.46,20.28,20.34,449
20170501|2017-01-20 04:00,20,20.35,20.44,20.3,20.42,266
20170501|2017-01-20 04:30,20,20.41,20.44,20.34,20.35,485
20170501|2017-01-20 05:00,20,20.35,20.45,20.35,20.37,451
20170501|2017-01-20 05:30,20,20.37,20.38,20.35,20.36,73
20170501|2017-01-20 06:00,20,20.36,20.39,20.35,20.38,60
20170501|2017-01-20 06:30,20,20.37,20.37,20.31,20.32,203
20170501|2017-01-20 07:00,20,20.34,20.36,20.23,20.27,1328
20170501|2017-01-20 07:30,20,20.3,20.34,20.24,20.28,289
20170501|2017-01-20 08:00,20,20.31,20.36,20.27,20.32,234
20170501|2017-01-20 08:30,20,20.31,20.33,20.27,20.29,204
20170501|2017-01-20 09:00,20,20.28,20.32,20.25,20.26,343
20170501|2017-01-20 09:30,20,20.27,20.27,20.22,20.23,448
20170501|2017-01-20 10:00,20,20.22,20.23,20.1,20.14,1770
20170501|2017-01-20 10:30,20,20.14,20.15,20.1,20.14,292
20170501|2017-01-20 11:00,20,20.13,20.15,20.12,20.15,141
20170501|2017-01-20 11:30,20,20.15,20.27,20.1,20.26,1427
20170501|2017-01-23 02:30,23,20.32,20.42,20.28,20.35,587
20170501|2017-01-23 03:00,23,20.35,20.35,20.26,20.3,273
20170501|2017-01-23 03:30,23,20.29,20.3,20.26,20.28,102
20170501|2017-01-23 04:00,23,20.28,20.33,20.26,20.28,67
20170501|2017-01-23 04:30,23,20.31,20.32,20.28,20.29,50
20170501|2017-01-23 05:00,23,20.31,20.49,20.31,20.45,469
20170501|2017-01-23 05:30,23,20.45,20.46,20.38,20.43,137
20170501|2017-01-23 06:00,23,20.45,20.45,20.35,20.39,148
20170501|2017-01-23 06:30,23,20.39,20.4,20.34,20.34,85
20170501|2017-01-23 07:00,23,20.33,20.39,20.26,20.38,594
20170501|2017-01-23 07:30,23,20.37,20.46,20.36,20.44,172
20170501|2017-01-23 08:00,23,20.44,20.45,20.39,20.43,383
20170501|2017-01-23 08:30,23,20.43,20.46,20.4,20.45,685
20170501|2017-01-23 09:00,23,20.46,20.47,20.36,20.42,518
20170501|2017-01-23 09:30,23,20.41,20.46,20.38,20.46,984
20170501|2017-01-23 10:00,23,20.46,20.47,20.38,20.38,167
20170501|2017-01-23 10:30,23,20.38,20.61,20.35,20.55,1063
20170501|2017-01-23 11:00,23,20.54,20.69,20.54,20.65,1102
20170501|2017-01-23 11:30,23,20.66,20.69,20.46,20.64,1806
20170501|2017-01-24 02:30,24,20.64,20.75,20.63,20.71,745
20170501|2017-01-24 03:00,24,20.7,20.73,20.7,20.72,118
20170501|2017-01-24 03:30,24,20.73,20.73,20.71,20.73,68
20170501|2017-01-24 04:00,24,20.73,20.75,20.73,20.75,79
20170501|2017-01-24 04:30,24,20.75,20.92,20.75,20.92,1958
20170501|2017-01-24 05:00,24,20.93,20.93,20.85,20.86,416
20170501|2017-01-24 05:30,24,20.85,20.87,20.8,20.82,302
20170501|2017-01-24 06:00,24,20.82,20.91,20.81,20.89,330
20170501|2017-01-24 06:30,24,20.9,20.91,20.86,20.86,377
20170501|2017-01-24 07:00,24,20.86,20.94,20.84,20.89,710
20170501|2017-01-24 07:30,24,20.89,20.9,20.66,20.76,1054
20170501|2017-01-24 08:00,24,20.75,20.8,20.66,20.72,1033
20170501|2017-01-24 08:30,24,20.74,20.84,20.74,20.78,253
20170501|2017-01-24 09:00,24,20.78,20.84,20.72,20.75,157
20170501|2017-01-24 09:30,24,20.74,20.75,20.59,20.68,898
20170501|2017-01-24 10:00,24,20.67,20.71,20.65,20.66,764
20170501|2017-01-24 10:30,24,20.67,20.7,20.63,20.7,497
20170501|2017-01-24 11:00,24,20.7,20.7,20.62,20.64,338
20170501|2017-01-24 11:30,24,20.64,20.68,20.6,20.6,880
20170501|2017-01-25 02:30,25,20.6,20.68,20.5,20.66,554
20170501|2017-01-25 03:00,25,20.67,20.74,20.67,20.72,196
20170501|2017-01-25 03:30,25,20.72,20.74,20.7,20.72,102
20170501|2017-01-25 04:00,25,20.71,20.71,20.56,20.61,354
20170501|2017-01-25 04:30,25,20.6,20.66,20.59,20.66,63
20170501|2017-01-25 05:00,25,20.65,20.69,20.63,20.69,21
20170501|2017-01-25 05:30,25,20.67,20.69,20.67,20.69,149
20170501|2017-01-25 06:00,25,20.69,20.73,20.68,20.73,448
20170501|2017-01-25 06:30,25,20.73,20.75,20.68,20.68,225
20170501|2017-01-25 07:00,25,20.68,20.77,20.67,20.73,438
20170501|2017-01-25 07:30,25,20.71,20.75,20.7,20.74,144
20170501|2017-01-25 08:00,25,20.74,20.75,20.64,20.68,158
20170501|2017-01-25 08:30,25,20.69,20.72,20.66,20.68,263
20170501|2017-01-25 09:00,25,20.66,20.71,20.62,20.62,432
20170501|2017-01-25 09:30,25,20.61,20.66,20.58,20.65,1109
20170501|2017-01-25 10:00,25,20.65,20.72,20.6,20.67,1117
20170501|2017-01-25 10:30,25,20.68,20.72,20.6,20.62,800
20170501|2017-01-25 11:00,25,20.61,20.64,20.55,20.59,433
20170501|2017-01-25 11:30,25,20.57,20.58,20.32,20.41,2688
20170501|2017-01-26 02:30,26,20.48,20.5,20.37,20.46,517
20170501|2017-01-26 03:00,26,20.45,20.5,20.45,20.47,219
20170501|2017-01-26 03:30,26,20.48,20.53,20.44,20.49,238
20170501|2017-01-26 04:00,26,20.49,20.5,20.47,20.47,27
20170501|2017-01-26 04:30,26,20.49,20.55,20.47,20.54,252
20170501|2017-01-26 05:00,26,20.5,20.5,20.47,20.49,86
20170501|2017-01-26 05:30,26,20.48,20.51,20.47,20.5,97
20170501|2017-01-26 06:00,26,20.49,20.52,20.46,20.51,214
20170501|2017-01-26 06:30,26,20.5,20.51,20.42,20.45,96
20170501|2017-01-26 07:00,26,20.42,20.43,20.37,20.41,361
20170501|2017-01-26 07:30,26,20.41,20.47,20.38,20.42,240
20170501|2017-01-26 08:00,26,20.41,20.41,20.3,20.32,582
20170501|2017-01-26 08:30,26,20.31,20.37,20.3,20.33,272
20170501|2017-01-26 09:00,26,20.33,20.36,20.31,20.35,363
20170501|2017-01-26 09:30,26,20.35,20.42,20.32,20.4,394
20170501|2017-01-26 10:00,26,20.41,20.64,20.41,20.54,1784
20170501|2017-01-26 10:30,26,20.53,20.59,20.52,20.58,177
20170501|2017-01-26 11:00,26,20.58,20.61,20.47,20.49,712
20170501|2017-01-26 11:30,26,20.48,20.49,20.32,20.35,862
20170501|2017-01-27 02:30,27,20.37,20.39,20.36,20.37,218
20170501|2017-01-27 03:00,27,20.37,20.38,20.37,20.37,36
20170501|2017-01-27 03:30,27,20.38,20.44,20.38,20.4,61
20170501|2017-01-27 04:00,27,20.41,20.42,20.38,20.41,72
20170501|2017-01-27 04:30,27,20.41,20.46,20.41,20.46,170
20170501|2017-01-27 05:00,27,20.47,20.47,20.44,20.44,26
20170501|2017-01-27 05:30,27,20.44,20.47,20.44,20.44,145
20170501|2017-01-27 06:00,27,20.45,20.46,20.41,20.43,84
20170501|2017-01-27 06:30,27,20.41,20.44,20.4,20.42,225
20170501|2017-01-27 07:00,27,20.43,20.43,20.33,20.37,483
20170501|2017-01-27 07:30,27,20.38,20.41,20.33,20.33,245
20170501|2017-01-27 08:00,27,20.34,20.35,20.29,20.31,740
20170501|2017-01-27 08:30,27,20.31,20.5,20.29,20.45,1181
20170501|2017-01-27 09:00,27,20.43,20.46,20.39,20.43,342
20170501|2017-01-27 09:30,27,20.43,20.48,20.42,20.45,169
20170501|2017-01-27 10:00,27,20.45,20.46,20.4,20.44,256
20170501|2017-01-27 10:30,27,20.44,20.49,20.41,20.44,406
20170501|2017-01-27 11:00,27,20.45,20.46,20.39,20.44,169
20170501|2017-01-27 11:30,27,20.41,20.41,20.34,20.38,469
20170501|2017-01-30 02:30,30,20.43,20.43,20.37,20.38,128
20170501|2017-01-30 03:00,30,20.38,20.38,20.33,20.33,119
20170501|2017-01-30 03:30,30,20.33,20.35,20.33,20.35,50
20170501|2017-01-30 04:00,30,20.37,20.37,20.34,20.35,23
20170501|2017-01-30 04:30,30,20.35,20.38,20.33,20.34,166
20170501|2017-01-30 05:00,30,20.35,20.38,20.35,20.38,32
20170501|2017-01-30 05:30,30,20.38,20.38,20.35,20.35,40
20170501|2017-01-30 06:00,30,20.35,20.37,20.32,20.32,263
20170501|2017-01-30 06:30,30,20.32,20.34,20.31,20.32,315
20170501|2017-01-30 07:00,30,20.31,20.32,20.21,20.24,732
20170501|2017-01-30 07:30,30,20.24,20.28,20.22,20.25,145
20170501|2017-01-30 08:00,30,20.25,20.29,20.25,20.26,305
20170501|2017-01-30 08:30,30,20.26,20.28,20.2,20.21,792
20170501|2017-01-30 09:00,30,20.21,20.35,20.21,20.29,452
20170501|2017-01-30 09:30,30,20.29,20.48,20.26,20.43,1303
20170501|2017-01-30 10:00,30,20.42,20.49,20.41,20.48,680
20170501|2017-01-30 10:30,30,20.47,20.48,20.35,20.37,599
20170501|2017-01-30 11:00,30,20.35,20.47,20.35,20.44,307
20170501|2017-01-30 11:30,30,20.43,20.45,20.32,20.39,1629
20170501|2017-01-31 02:30,31,20.37,20.43,20.35,20.36,392
20170501|2017-01-31 03:00,31,20.35,20.41,20.35,20.36,61
20170501|2017-01-31 03:30,31,20.35,20.39,20.34,20.35,112
20170501|2017-01-31 04:00,31,20.35,20.36,20.33,20.33,143
20170501|2017-01-31 04:30,31,20.33,20.39,20.33,20.37,200
20170501|2017-01-31 05:00,31,20.36,20.4,20.35,20.39,69
20170501|2017-01-31 05:30,31,20.39,20.43,20.39,20.43,177
20170501|2017-01-31 06:00,31,20.42,20.43,20.38,20.41,55
20170501|2017-01-31 06:30,31,20.41,20.44,20.4,20.44,53
20170501|2017-01-31 07:00,31,20.43,20.49,20.37,20.41,751
20170501|2017-01-31 07:30,31,20.42,20.44,20.39,20.4,221
20170501|2017-01-31 08:00,31,20.39,20.41,20.36,20.39,212
20170501|2017-01-31 08:30,31,20.38,20.42,20.36,20.39,383
20170501|2017-01-31 09:00,31,20.39,20.4,20.37,20.39,251
20170501|2017-01-31 09:30,31,20.38,20.39,20.32,20.34,429
20170501|2017-01-31 10:00,31,20.34,20.38,20.3,20.37,344
20170501|2017-01-31 10:30,31,20.37,20.37,20.34,20.37,143
20170501|2017-01-31 11:00,31,20.37,20.44,20.35,20.42,774
20170501|2017-01-31 11:30,31,20.41,20.53,20.41,20.5,2650
20170501|2017-02-01 02:30,1,20.53,20.53,20.46,20.5,734
20170501|2017-02-01 03:00,1,20.51,20.53,20.5,20.5,351
20170501|2017-02-01 03:30,1,20.51,20.56,20.51,20.55,426
20170501|2017-02-01 04:00,1,20.55,20.61,20.55,20.61,562
20170501|2017-02-01 04:30,1,20.6,20.61,20.58,20.6,46
20170501|2017-02-01 05:00,1,20.59,20.6,20.54,20.58,152
20170501|2017-02-01 05:30,1,20.59,20.6,20.54,20.54,113
20170501|2017-02-01 06:00,1,20.55,20.56,20.5,20.53,201
20170501|2017-02-01 06:30,1,20.54,20.56,20.53,20.53,117
20170501|2017-02-01 07:00,1,20.54,20.63,20.51,20.63,676
20170501|2017-02-01 07:30,1,20.63,20.65,20.57,20.62,592
20170501|2017-02-01 08:00,1,20.62,20.63,20.58,20.61,770
20170501|2017-02-01 08:30,1,20.61,20.63,20.59,20.62,624
20170501|2017-02-01 09:00,1,20.6,20.63,20.58,20.6,473
20170501|2017-02-01 09:30,1,20.6,20.63,20.57,20.58,538
20170501|2017-02-01 10:00,1,20.58,20.72,20.55,20.67,1749
20170501|2017-02-01 10:30,1,20.67,20.72,20.65,20.69,981
20170501|2017-02-01 11:00,1,20.7,20.7,20.62,20.63,570
20170501|2017-02-01 11:30,1,20.64,20.72,20.63,20.67,1427
20170501|2017-02-02 02:30,2,20.71,20.8,20.65,20.79,822
20170501|2017-02-02 03:00,2,20.8,20.84,20.79,20.8,704
20170501|2017-02-02 03:30,2,20.79,20.82,20.78,20.78,208
20170501|2017-02-02 04:00,2,20.79,20.82,20.77,20.8,655
20170501|2017-02-02 04:30,2,20.8,20.87,20.79,20.84,982
20170501|2017-02-02 05:00,2,20.83,20.91,20.79,20.9,1241
20170501|2017-02-02 05:30,2,20.9,20.93,20.86,20.9,881
20170501|2017-02-02 06:00,2,20.89,20.91,20.85,20.87,231
20170501|2017-02-02 06:30,2,20.89,20.91,20.87,20.9,341
20170501|2017-02-02 07:00,2,20.9,20.95,20.89,20.92,896
20170501|2017-02-02 07:30,2,20.9,20.96,20.88,20.92,890
20170501|2017-02-02 08:00,2,20.94,20.96,20.92,20.95,444
20170501|2017-02-02 08:30,2,20.96,20.98,20.85,20.88,1385
20170501|2017-02-02 09:00,2,20.89,20.92,20.75,20.75,1670
20170501|2017-02-02 09:30,2,20.75,20.78,20.29,20.5,4348
20170501|2017-02-02 10:00,2,20.51,20.55,20.46,20.52,688
20170501|2017-02-02 10:30,2,20.52,20.65,20.5,20.56,734
20170501|2017-02-02 11:00,2,20.56,20.58,20.5,20.52,412
20170501|2017-02-02 11:30,2,20.51,20.58,20.38,20.42,1998
20170501|2017-02-03 02:30,3,20.41,20.47,20.35,20.45,1323
20170501|2017-02-03 03:00,3,20.45,20.46,20.41,20.45,180
20170501|2017-02-03 03:30,3,20.43,20.46,20.41,20.46,105
20170501|2017-02-03 04:00,3,20.44,20.49,20.44,20.49,131
20170501|2017-02-03 04:30,3,20.49,20.53,20.47,20.51,247
20170501|2017-02-03 05:00,3,20.5,20.52,20.48,20.51,106
20170501|2017-02-03 05:30,3,20.53,20.53,20.49,20.51,80
20170501|2017-02-03 06:00,3,20.52,20.53,20.5,20.5,24
20170501|2017-02-03 06:30,3,20.5,20.52,20.49,20.5,124
20170501|2017-02-03 07:00,3,20.51,20.57,20.5,20.55,725
20170501|2017-02-03 07:30,3,20.55,20.6,20.47,20.54,652
20170501|2017-02-03 08:00,3,20.55,20.56,20.53,20.55,241
20170501|2017-02-03 08:30,3,20.55,20.58,20.36,20.39,971
20170501|2017-02-03 09:00,3,20.38,20.82,20.38,20.8,2766
20170501|2017-02-03 09:30,3,20.8,20.88,20.75,20.85,1871
20170501|2017-02-03 10:00,3,20.85,20.87,20.78,20.82,1011
20170501|2017-02-03 10:30,3,20.82,20.87,20.78,20.84,901
20170501|2017-02-03 11:00,3,20.83,20.85,20.79,20.8,562
20170501|2017-02-03 11:30,3,20.8,21.15,20.77,21.08,6503
20170501|2017-02-06 02:30,6,20.97,21.2,20.97,21.18,2880
20170501|2017-02-06 03:00,6,21.18,21.21,21.11,21.17,602
20170501|2017-02-06 03:30,6,21.17,21.17,21.09,21.15,455
20170501|2017-02-06 04:00,6,21.14,21.16,21.1,21.13,255
20170501|2017-02-06 04:30,6,21.13,21.14,21.1,21.12,159
20170501|2017-02-06 05:00,6,21.11,21.12,21.07,21.09,469
20170501|2017-02-06 05:30,6,21.09,21.12,21.08,21.1,188
20170501|2017-02-06 06:00,6,21.11,21.15,21.1,21.11,255
20170501|2017-02-06 06:30,6,21.12,21.15,21.12,21.14,596
20170501|2017-02-06 07:00,6,21.14,21.18,21.07,21.18,1087
20170501|2017-02-06 07:30,6,21.19,21.2,21.1,21.15,986
20170501|2017-02-06 08:00,6,21.16,21.17,21.07,21.15,1070
20170501|2017-02-06 08:30,6,21.15,21.19,21.13,21.15,1101
20170501|2017-02-06 09:00,6,21.15,21.15,21.06,21.07,959
20170501|2017-02-06 09:30,6,21.08,21.16,21.08,21.16,484
20170501|2017-02-06 10:00,6,21.16,21.18,21.13,21.16,584
20170501|2017-02-06 10:30,6,21.16,21.18,21.12,21.13,812
20170501|2017-02-06 11:00,6,21.14,21.16,21.11,21.13,454
20170501|2017-02-06 11:30,6,21.13,21.15,20.86,20.97,2573
20170501|2017-02-07 02:30,7,21.04,21.09,20.9,20.99,804
20170501|2017-02-07 03:00,7,21,21,20.88,20.92,354
20170501|2017-02-07 03:30,7,20.92,20.98,20.87,20.97,438
20170501|2017-02-07 04:00,7,20.98,21.03,20.97,20.98,115
20170501|2017-02-07 04:30,7,21.02,21.02,20.95,20.97,127
20170501|2017-02-07 05:00,7,20.95,20.98,20.91,20.93,156
20170501|2017-02-07 05:30,7,20.94,20.96,20.91,20.91,120
20170501|2017-02-07 06:00,7,20.91,20.93,20.9,20.92,105
20170501|2017-02-07 06:30,7,20.91,20.94,20.83,20.86,558
20170501|2017-02-07 07:00,7,20.86,20.94,20.84,20.9,420
20170501|2017-02-07 07:30,7,20.91,20.99,20.9,20.91,726
20170501|2017-02-07 08:00,7,20.9,20.99,20.9,20.98,459
20170501|2017-02-07 08:30,7,20.98,21.05,20.95,21,1037
20170501|2017-02-07 09:00,7,21,21.02,20.92,20.98,1602
20170501|2017-02-07 09:30,7,20.97,21.01,20.93,20.97,849
20170501|2017-02-07 10:00,7,20.98,20.99,20.88,20.92,740
20170501|2017-02-07 10:30,7,20.92,20.94,20.81,20.82,933
20170501|2017-02-07 11:00,7,20.83,20.83,20.6,20.71,2662
20170501|2017-02-07 11:30,7,20.72,20.73,20.6,20.68,1773
20170501|2017-02-08 02:30,8,20.66,20.71,20.65,20.69,742
20170501|2017-02-08 03:00,8,20.68,20.72,20.67,20.7,332
20170501|2017-02-08 03:30,8,20.7,20.76,20.69,20.75,231
20170501|2017-02-08 04:00,8,20.74,20.79,20.73,20.76,325
20170501|2017-02-08 04:30,8,20.75,20.76,20.73,20.74,122
20170501|2017-02-08 05:00,8,20.75,20.79,20.75,20.76,161
20170501|2017-02-08 05:30,8,20.78,20.83,20.76,20.83,473
20170501|2017-02-08 06:00,8,20.82,20.82,20.74,20.74,150
20170501|2017-02-08 06:30,8,20.76,20.78,20.72,20.72,323
20170501|2017-02-08 07:00,8,20.73,20.78,20.71,20.72,337
20170501|2017-02-08 07:30,8,20.71,20.75,20.61,20.62,760
20170501|2017-02-08 08:00,8,20.62,20.65,20.56,20.61,963
20170501|2017-02-08 08:30,8,20.61,20.74,20.61,20.7,1052
20170501|2017-02-08 09:00,8,20.7,20.74,20.66,20.67,446
20170501|2017-02-08 09:30,8,20.69,20.73,20.65,20.65,591
20170501|2017-02-08 10:00,8,20.65,20.75,20.65,20.68,821
20170501|2017-02-08 10:30,8,20.68,20.69,20.65,20.66,363
20170501|2017-02-08 11:00,8,20.66,20.75,20.66,20.74,604
20170501|2017-02-08 11:30,8,20.75,20.85,20.7,20.75,2211
20170501|2017-02-09 02:30,9,20.72,20.88,20.71,20.83,735
20170501|2017-02-09 03:00,9,20.83,20.97,20.82,20.88,1486
20170501|2017-02-09 03:30,9,20.89,20.92,20.87,20.91,233
20170501|2017-02-09 04:00,9,20.91,20.94,20.89,20.9,281
20170501|2017-02-09 04:30,9,20.91,20.92,20.86,20.86,148
20170501|2017-02-09 05:00,9,20.87,20.88,20.79,20.79,615
20170501|2017-02-09 05:30,9,20.79,20.81,20.76,20.79,209
20170501|2017-02-09 06:00,9,20.79,20.79,20.74,20.76,139
20170501|2017-02-09 06:30,9,20.77,20.81,20.76,20.79,99
20170501|2017-02-09 07:00,9,20.79,20.83,20.65,20.72,1297
20170501|2017-02-09 07:30,9,20.72,20.75,20.67,20.75,684
20170501|2017-02-09 08:00,9,20.75,20.84,20.73,20.81,880
20170501|2017-02-09 08:30,9,20.81,20.81,20.74,20.76,618
20170501|2017-02-09 09:00,9,20.77,20.81,20.76,20.78,356
20170501|2017-02-09 09:30,9,20.78,20.83,20.77,20.82,520
20170501|2017-02-09 10:00,9,20.82,20.82,20.75,20.76,573
20170501|2017-02-09 10:30,9,20.76,20.79,20.73,20.78,1193
20170501|2017-02-09 11:00,9,20.8,20.8,20.76,20.76,227
20170501|2017-02-09 11:30,9,20.77,20.77,20.61,20.67,2168
20170501|2017-02-10 02:30,10,20.65,20.69,20.65,20.69,467
20170501|2017-02-10 03:00,10,20.67,20.71,20.67,20.68,98
20170501|2017-02-10 03:30,10,20.69,20.72,20.67,20.67,280
20170501|2017-02-10 04:00,10,20.67,20.68,20.61,20.63,192
20170501|2017-02-10 04:30,10,20.63,20.63,20.5,20.52,1370
20170501|2017-02-10 05:00,10,20.53,20.56,20.52,20.54,340
20170501|2017-02-10 05:30,10,20.53,20.56,20.52,20.55,365
20170501|2017-02-10 06:00,10,20.56,20.6,20.56,20.59,363
20170501|2017-02-10 06:30,10,20.59,20.64,20.55,20.58,395
20170501|2017-02-10 07:00,10,20.59,20.6,20.42,20.44,1890
20170501|2017-02-10 07:30,10,20.45,20.46,20.37,20.4,1970
20170501|2017-02-10 08:00,10,20.41,20.44,20.36,20.41,1304
20170501|2017-02-10 08:30,10,20.4,20.48,20.39,20.41,908
20170501|2017-02-10 09:00,10,20.4,20.41,20.35,20.38,1152
20170501|2017-02-10 09:30,10,20.39,20.39,20.32,20.36,1202
20170501|2017-02-10 10:00,10,20.36,20.38,20.31,20.33,1061
20170501|2017-02-10 10:30,10,20.33,20.34,20.31,20.33,669
20170501|2017-02-10 11:00,10,20.33,20.43,20.32,20.37,964
20170501|2017-02-10 11:30,10,20.37,20.48,20.37,20.47,3132
20170501|2017-02-13 02:30,13,20.49,20.53,20.4,20.4,737
20170501|2017-02-13 03:00,13,20.43,20.43,20.37,20.41,183
20170501|2017-02-13 03:30,13,20.41,20.47,20.41,20.47,162
20170501|2017-02-13 04:00,13,20.46,20.6,20.44,20.55,953
20170501|2017-02-13 04:30,13,20.54,20.58,20.53,20.53,160
20170501|2017-02-13 05:00,13,20.51,20.55,20.5,20.52,181
20170501|2017-02-13 05:30,13,20.52,20.55,20.51,20.53,273
20170501|2017-02-13 06:00,13,20.54,20.55,20.53,20.54,114
20170501|2017-02-13 06:30,13,20.54,20.54,20.42,20.48,352
20170501|2017-02-13 07:00,13,20.49,20.51,20.45,20.46,613
20170501|2017-02-13 07:30,13,20.47,20.49,20.32,20.37,1502
20170501|2017-02-13 08:00,13,20.37,20.37,20.05,20.06,6440
20170501|2017-02-13 08:30,13,20.06,20.08,19.92,19.98,7296
20170501|2017-02-13 09:00,13,19.98,20.16,19.96,20.04,3488
20170501|2017-02-13 09:30,13,20.05,20.11,19.95,20.1,2421
20170501|2017-02-13 10:00,13,20.1,20.19,20.06,20.19,1225
20170501|2017-02-13 10:30,13,20.19,20.19,20,20.01,1686
20170501|2017-02-13 11:00,13,20.01,20.05,19.98,19.99,1442
20170501|2017-02-13 11:30,13,19.99,20.06,19.89,20.06,4266
20170501|2017-02-14 02:30,14,20,20.2,20,20.1,1790
20170501|2017-02-14 03:00,14,20.11,20.16,20.09,20.14,232
20170501|2017-02-14 03:30,14,20.15,20.16,20.1,20.14,292
20170501|2017-02-14 04:00,14,20.14,20.15,20.12,20.14,148
20170501|2017-02-14 04:30,14,20.14,20.22,20.13,20.18,488
20170501|2017-02-14 05:00,14,20.18,20.22,20.17,20.22,389
20170501|2017-02-14 05:30,14,20.22,20.3,20.22,20.28,1267
20170501|2017-02-14 06:00,14,20.29,20.29,20.27,20.27,361
20170501|2017-02-14 06:30,14,20.26,20.27,20.22,20.25,480
20170501|2017-02-14 07:00,14,20.24,20.43,20.23,20.33,4115
20170501|2017-02-14 07:30,14,20.33,20.4,20.3,20.38,915
20170501|2017-02-14 08:00,14,20.37,20.38,20.31,20.34,766
20170501|2017-02-14 08:30,14,20.34,20.35,20.17,20.23,1529
20170501|2017-02-14 09:00,14,20.23,20.24,20.15,20.19,1133
20170501|2017-02-14 09:30,14,20.18,20.29,20.12,20.27,3291
20170501|2017-02-14 10:00,14,20.26,20.32,20.23,20.29,1455
20170501|2017-02-14 10:30,14,20.28,20.33,20.25,20.31,937
20170501|2017-02-14 11:00,14,20.31,20.34,20.26,20.31,911
20170501|2017-02-14 11:30,14,20.31,20.42,20.28,20.37,3041
20170501|2017-02-15 02:30,15,20.37,20.53,20.31,20.51,2801
20170501|2017-02-15 03:00,15,20.51,20.6,20.49,20.59,1426
20170501|2017-02-15 03:30,15,20.58,20.61,20.54,20.6,483
20170501|2017-02-15 04:00,15,20.6,20.62,20.53,20.55,413
20170501|2017-02-15 04:30,15,20.55,20.59,20.52,20.53,242
20170501|2017-02-15 05:00,15,20.53,20.55,20.49,20.53,310
20170501|2017-02-15 05:30,15,20.52,20.52,20.48,20.48,238
20170501|2017-02-15 06:00,15,20.48,20.55,20.48,20.54,321
20170501|2017-02-15 06:30,15,20.54,20.55,20.42,20.43,634
20170501|2017-02-15 07:00,15,20.43,20.63,20.39,20.59,2776
20170501|2017-02-15 07:30,15,20.6,20.65,20.59,20.64,2171
20170501|2017-02-15 08:00,15,20.64,20.69,20.55,20.56,1505
20170501|2017-02-15 08:30,15,20.56,20.68,20.44,20.65,3685
20170501|2017-02-15 09:00,15,20.65,20.65,20.53,20.57,1728
20170501|2017-02-15 09:30,15,20.58,20.67,20.56,20.64,1381
20170501|2017-02-15 10:00,15,20.65,20.7,20.59,20.63,1357
20170501|2017-02-15 10:30,15,20.63,20.65,20.56,20.57,679
20170501|2017-02-15 11:00,15,20.58,20.59,20.4,20.44,2020
20170501|2017-02-15 11:30,15,20.44,20.51,20.4,20.43,2439
20170501|2017-02-16 02:30,16,20.44,20.5,20.33,20.38,1176
20170501|2017-02-16 03:00,16,20.37,20.45,20.34,20.4,679
20170501|2017-02-16 03:30,16,20.4,20.4,20.29,20.29,908
20170501|2017-02-16 04:00,16,20.29,20.3,20.23,20.3,1159
20170501|2017-02-16 04:30,16,20.3,20.32,20.27,20.28,272
20170501|2017-02-16 05:00,16,20.27,20.28,20.23,20.28,213
20170501|2017-02-16 05:30,16,20.28,20.32,20.26,20.32,179
20170501|2017-02-16 06:00,16,20.31,20.33,20.28,20.3,203
20170501|2017-02-16 06:30,16,20.29,20.33,20.26,20.3,339
20170501|2017-02-16 07:00,16,20.31,20.4,20.27,20.39,1022
20170501|2017-02-16 07:30,16,20.38,20.42,20.29,20.35,1022
20170501|2017-02-16 08:00,16,20.35,20.38,20.29,20.31,1087
20170501|2017-02-16 08:30,16,20.31,20.31,20.25,20.26,1812
20170501|2017-02-16 09:00,16,20.26,20.28,20.15,20.16,2658
20170501|2017-02-16 09:30,16,20.15,20.21,20.05,20.06,5356
20170501|2017-02-16 10:00,16,20.07,20.21,20.07,20.15,2775
20170501|2017-02-16 10:30,16,20.16,20.23,20.15,20.17,1143
20170501|2017-02-16 11:00,16,20.17,20.2,20.16,20.19,1353
20170501|2017-02-16 11:30,16,20.19,20.4,20.19,20.39,7218
20170501|2017-02-17 02:30,17,20.35,20.37,20.2,20.35,1269
20170501|2017-02-17 03:00,17,20.34,20.36,20.3,20.31,226
20170501|2017-02-17 03:30,17,20.31,20.33,20.25,20.28,555
20170501|2017-02-17 04:00,17,20.27,20.32,20.26,20.31,180
20170501|2017-02-17 04:30,17,20.31,20.34,20.29,20.29,219
20170501|2017-02-17 05:00,17,20.29,20.29,20.16,20.19,810
20170501|2017-02-17 05:30,17,20.19,20.23,20.17,20.23,71
20170501|2017-02-17 06:00,17,20.23,20.25,20.2,20.21,238
20170501|2017-02-17 06:30,17,20.22,20.22,20.18,20.18,266
20170501|2017-02-17 07:00,17,20.19,20.26,20.15,20.18,1118
20170501|2017-02-17 07:30,17,20.18,20.19,20.13,20.16,1258
20170501|2017-02-17 08:00,17,20.16,20.19,20.13,20.17,1032
20170501|2017-02-17 08:30,17,20.16,20.28,20.16,20.25,2330
20170501|2017-02-17 09:00,17,20.25,20.26,20.18,20.24,1214
20170501|2017-02-17 09:30,17,20.24,20.24,20.16,20.2,804
20170501|2017-02-17 10:00,17,20.19,20.22,20.13,20.18,867
20170501|2017-02-17 10:30,17,20.18,20.2,20.14,20.18,750
20170501|2017-02-17 11:00,17,20.18,20.25,20.16,20.24,827
20170501|2017-02-17 11:30,17,20.24,20.3,20.19,20.29,2793
20170501|2017-02-21 02:30,21,20.4,20.41,20.34,20.37,1781
20170501|2017-02-21 03:00,21,20.37,20.41,20.37,20.39,470
20170501|2017-02-21 03:30,21,20.39,20.4,20.35,20.37,571
20170501|2017-02-21 04:00,21,20.36,20.37,20.36,20.37,81
20170501|2017-02-21 04:30,21,20.37,20.37,20.35,20.36,214
20170501|2017-02-21 05:00,21,20.37,20.37,20.34,20.37,593
20170501|2017-02-21 05:30,21,20.36,20.37,20.31,20.32,466
20170501|2017-02-21 06:00,21,20.32,20.35,20.32,20.33,230
20170501|2017-02-21 06:30,21,20.34,20.36,20.33,20.34,196
20170501|2017-02-21 07:00,21,20.34,20.36,20.26,20.27,1921
20170501|2017-02-21 07:30,21,20.27,20.37,20.27,20.35,1394
20170501|2017-02-21 08:00,21,20.35,20.4,20.34,20.39,1256
20170501|2017-02-21 08:30,21,20.4,20.46,20.35,20.45,3103
20170501|2017-02-21 09:00,21,20.45,20.47,20.41,20.41,1390
20170501|2017-02-21 09:30,21,20.42,20.44,20.39,20.44,1230
20170501|2017-02-21 10:00,21,20.44,20.44,20.38,20.4,1391
20170501|2017-02-21 10:30,21,20.4,20.45,20.4,20.42,1244
20170501|2017-02-21 11:00,21,20.42,20.43,20.38,20.42,631
20170501|2017-02-21 11:30,21,20.42,20.83,20.41,20.79,15416
20170501|2017-02-21 12:00,21,20.78,20.78,20.78,20.78,5
20170501|2017-02-22 02:30,22,20.77,20.85,20.76,20.8,2178
20170501|2017-02-22 03:00,22,20.8,20.83,20.72,20.83,1052
20170501|2017-02-22 03:30,22,20.83,20.86,20.81,20.85,1489
20170501|2017-02-22 04:00,22,20.84,20.86,20.8,20.83,1042
20170501|2017-02-22 04:30,22,20.83,20.87,20.77,20.81,1288
20170501|2017-02-22 05:00,22,20.8,20.81,20.74,20.74,921
20170501|2017-02-22 05:30,22,20.75,20.76,20.65,20.68,920
20170501|2017-02-22 06:00,22,20.68,20.72,20.67,20.69,649
20170501|2017-02-22 06:30,22,20.69,20.73,20.69,20.72,396
20170501|2017-02-22 07:00,22,20.72,20.94,20.68,20.9,7421
20170501|2017-02-22 07:30,22,20.89,20.93,20.88,20.91,1752
20170501|2017-02-22 08:00,22,20.9,20.94,20.75,20.8,5431
20170501|2017-02-22 08:30,22,20.79,20.85,20.78,20.82,2031
20170501|2017-02-22 09:00,22,20.81,20.86,20.7,20.76,3060
20170501|2017-02-22 09:30,22,20.76,20.86,20.69,20.74,2142
20170501|2017-02-22 10:00,22,20.74,20.75,20.63,20.65,2497
20170501|2017-02-22 10:30,22,20.65,20.73,20.62,20.68,2282
20170501|2017-02-22 11:00,22,20.67,20.72,20.61,20.69,1655
20170501|2017-02-22 11:30,22,20.7,20.72,20.64,20.67,3832
20170501|2017-02-23 02:30,23,20.72,20.72,20.61,20.62,1289
20170501|2017-02-23 03:00,23,20.61,20.61,20.52,20.53,1353
20170501|2017-02-23 03:30,23,20.53,20.54,20.53,20.53,510
20170501|2017-02-23 04:00,23,20.54,20.54,20.53,20.53,290
20170501|2017-02-23 04:30,23,20.53,20.55,20.53,20.55,409
20170501|2017-02-23 05:00,23,20.54,20.55,20.53,20.54,727
20170501|2017-02-23 05:30,23,20.54,20.56,20.53,20.55,167
20170501|2017-02-23 06:00,23,20.55,20.59,20.54,20.54,534
20170501|2017-02-23 06:30,23,20.55,20.57,20.39,20.42,2233
20170501|2017-02-23 07:00,23,20.43,20.46,20.16,20.24,12327
20170501|2017-02-23 07:30,23,20.25,20.32,20.15,20.31,4734
20170501|2017-02-23 08:00,23,20.32,20.34,20.25,20.25,1813
20170501|2017-02-23 08:30,23,20.26,20.3,20.19,20.19,2295
20170501|2017-02-23 09:00,23,20.19,20.25,20.13,20.18,4401
20170501|2017-02-23 09:30,23,20.18,20.2,20.13,20.16,2772
20170501|2017-02-23 10:00,23,20.17,20.17,20.09,20.16,3470
20170501|2017-02-23 10:30,23,20.17,20.25,20.13,20.19,2444
20170501|2017-02-23 11:00,23,20.19,20.28,20.13,20.27,4246
20170501|2017-02-23 11:30,23,20.27,20.3,20.09,20.11,7118
20170501|2017-02-24 02:30,24,20.11,20.18,20.09,20.14,1550
20170501|2017-02-24 03:00,24,20.14,20.17,20.13,20.14,563
20170501|2017-02-24 03:30,24,20.15,20.15,20.02,20.08,2484
20170501|2017-02-24 04:00,24,20.08,20.1,20.05,20.09,274
20170501|2017-02-24 04:30,24,20.08,20.11,20.08,20.11,393
20170501|2017-02-24 05:00,24,20.11,20.14,20.11,20.13,462
20170501|2017-02-24 05:30,24,20.14,20.21,20.14,20.18,371
20170501|2017-02-24 06:00,24,20.18,20.2,20.14,20.15,383
20170501|2017-02-24 06:30,24,20.16,20.18,20.13,20.13,979
20170501|2017-02-24 07:00,24,20.13,20.13,19.75,19.75,14480
20170501|2017-02-24 07:30,24,19.76,19.95,19.75,19.88,7973
20170501|2017-02-24 08:00,24,19.87,19.94,19.81,19.94,2673
20170501|2017-02-24 08:30,24,19.93,19.93,19.82,19.86,2058
20170501|2017-02-24 09:00,24,19.87,19.93,19.83,19.85,1802
20170501|2017-02-24 09:30,24,19.85,19.87,19.79,19.83,2354
20170501|2017-02-24 10:00,24,19.83,19.87,19.8,19.85,1423
20170501|2017-02-24 10:30,24,19.84,19.84,19.76,19.8,2195
20170501|2017-02-24 11:00,24,19.81,19.82,19.76,19.78,2094
20170501|2017-02-24 11:30,24,19.78,19.86,19.77,19.81,7150
20170501|2017-02-27 02:30,27,19.81,19.84,19.76,19.82,1495
20170501|2017-02-27 03:00,27,19.81,19.83,19.79,19.8,439
20170501|2017-02-27 03:30,27,19.8,19.8,19.76,19.78,528
20170501|2017-02-27 04:00,27,19.77,19.8,19.76,19.79,635
20170501|2017-02-27 04:30,27,19.79,19.8,19.77,19.78,355
20170501|2017-02-27 05:00,27,19.78,19.79,19.75,19.78,659
20170501|2017-02-27 05:30,27,19.77,19.82,19.77,19.8,701
20170501|2017-02-27 06:00,27,19.8,19.82,19.76,19.79,759
20170501|2017-02-27 06:30,27,19.78,19.79,19.72,19.77,1488
20170501|2017-02-27 07:00,27,19.77,19.77,19.48,19.56,11128
20170501|2017-02-27 07:30,27,19.57,19.58,19.4,19.4,5066
20170501|2017-02-27 08:00,27,19.41,19.46,19.38,19.4,4154
20170501|2017-02-27 08:30,27,19.4,19.4,19.3,19.31,6725
20170501|2017-02-27 09:00,27,19.3,19.31,19.25,19.29,4601
20170501|2017-02-27 09:30,27,19.29,19.37,19.28,19.29,2478
20170501|2017-02-27 10:00,27,19.3,19.34,19.27,19.29,1884
20170501|2017-02-27 10:30,27,19.29,19.3,19.25,19.26,2163
20170501|2017-02-27 11:00,27,19.27,19.28,19.17,19.18,5657
20170501|2017-02-27 11:30,27,19.18,19.24,19.1,19.24,10411
20170501|2017-02-27 12:00,27,19.23,19.24,19.23,19.24,5
20170501|2017-02-28 02:30,28,19.25,19.3,19.11,19.13,2054
20170501|2017-02-28 03:00,28,19.14,19.16,19.1,19.16,1706
20170501|2017-02-28 03:30,28,19.16,19.23,19.14,19.18,677
20170501|2017-02-28 04:00,28,19.19,19.25,19.18,19.24,740
20170501|2017-02-28 04:30,28,19.24,19.32,19.23,19.31,1255
20170501|2017-02-28 05:00,28,19.32,19.33,19.27,19.3,431
20170501|2017-02-28 05:30,28,19.29,19.44,19.28,19.4,1702
20170501|2017-02-28 06:00,28,19.4,19.45,19.36,19.38,1044
20170501|2017-02-28 06:30,28,19.38,19.41,19.34,19.34,912
20170501|2017-02-28 07:00,28,19.35,19.35,19.18,19.2,3164
20170501|2017-02-28 07:30,28,19.21,19.33,19.2,19.31,1418
20170501|2017-02-28 08:00,28,19.32,19.32,19.21,19.21,1515
20170501|2017-02-28 08:30,28,19.21,19.22,19.12,19.16,4295
20170501|2017-02-28 09:00,28,19.16,19.27,19.15,19.21,2685
20170501|2017-02-28 09:30,28,19.21,19.52,19.2,19.38,6463
20170501|2017-02-28 10:00,28,19.38,19.54,19.33,19.37,4594
20170501|2017-02-28 10:30,28,19.38,19.49,19.31,19.45,2284
20170501|2017-02-28 11:00,28,19.45,19.45,19.3,19.3,1448
20170501|2017-02-28 11:30,28,19.29,19.34,19.21,19.31,7961
20170501|2017-03-01 02:30,1,19.31,19.37,19.26,19.37,1336
20170501|2017-03-01 03:00,1,19.37,19.37,19.31,19.35,461
20170501|2017-03-01 03:30,1,19.35,19.47,19.32,19.44,950
20170501|2017-03-01 04:00,1,19.44,19.47,19.44,19.45,323
20170501|2017-03-01 04:30,1,19.46,19.5,19.45,19.46,998
20170501|2017-03-01 05:00,1,19.47,19.48,19.45,19.45,362
20170501|2017-03-01 05:30,1,19.46,19.47,19.45,19.45,396
20170501|2017-03-01 06:00,1,19.46,19.47,19.4,19.42,661
20170501|2017-03-01 06:30,1,19.42,19.42,19.35,19.36,845
20170501|2017-03-01 07:00,1,19.37,19.42,19.32,19.33,3203
20170501|2017-03-01 07:30,1,19.34,19.42,19.33,19.4,1076
20170501|2017-03-01 08:00,1,19.4,19.46,19.35,19.35,1424
20170501|2017-03-01 08:30,1,19.36,19.36,19.22,19.27,3765
20170501|2017-03-01 09:00,1,19.27,19.31,19.17,19.27,2518
20170501|2017-03-01 09:30,1,19.26,19.26,19.16,19.23,1793
20170501|2017-03-01 10:00,1,19.24,19.27,19.2,19.21,1665
20170501|2017-03-01 10:30,1,19.21,19.32,19.1,19.24,4111
20170501|2017-03-01 11:00,1,19.25,19.34,19.2,19.34,1963
20170501|2017-03-01 11:30,1,19.34,19.53,19.34,19.5,8863
20170501|2017-03-02 02:30,2,19.52,19.69,19.46,19.5,2608
20170501|2017-03-02 03:00,2,19.51,19.51,19.4,19.45,1314
20170501|2017-03-02 03:30,2,19.45,19.47,19.43,19.47,233
20170501|2017-03-02 04:00,2,19.47,19.51,19.45,19.45,344
20170501|2017-03-02 04:30,2,19.46,19.5,19.43,19.46,644
20170501|2017-03-02 05:00,2,19.47,19.48,19.46,19.47,116
20170501|2017-03-02 05:30,2,19.48,19.51,19.46,19.48,196
20170501|2017-03-02 06:00,2,19.49,19.52,19.47,19.47,517
20170501|2017-03-02 06:30,2,19.48,19.49,19.43,19.46,519
20170501|2017-03-02 07:00,2,19.47,19.47,19.35,19.38,3069
20170501|2017-03-02 07:30,2,19.39,19.47,19.36,19.44,1075
20170501|2017-03-02 08:00,2,19.45,19.47,19.4,19.42,1334
20170501|2017-03-02 08:30,2,19.42,19.46,19.36,19.43,2045
20170501|2017-03-02 09:00,2,19.44,19.45,19.38,19.43,705
20170501|2017-03-02 09:30,2,19.42,19.45,19.39,19.43,1016
20170501|2017-03-02 10:00,2,19.44,19.68,19.43,19.66,5967
20170501|2017-03-02 10:30,2,19.65,19.66,19.52,19.62,2654
20170501|2017-03-02 11:00,2,19.63,19.68,19.56,19.61,2159
20170501|2017-03-02 11:30,2,19.61,19.68,19.5,19.52,6966
20170501|2017-03-03 02:30,3,19.51,19.6,19.42,19.59,1181
20170501|2017-03-03 03:00,3,19.59,19.62,19.52,19.53,464
20170501|2017-03-03 03:30,3,19.54,19.58,19.51,19.55,431
20170501|2017-03-03 04:00,3,19.55,19.6,19.55,19.57,277
20170501|2017-03-03 04:30,3,19.56,19.58,19.55,19.56,141
20170501|2017-03-03 05:00,3,19.55,19.6,19.55,19.59,530
20170501|2017-03-03 05:30,3,19.59,19.59,19.53,19.54,226
20170501|2017-03-03 06:00,3,19.54,19.54,19.47,19.48,519
20170501|2017-03-03 06:30,3,19.48,19.52,19.47,19.5,268
20170501|2017-03-03 07:00,3,19.51,19.77,19.42,19.66,4708
20170501|2017-03-03 07:30,3,19.66,19.74,19.63,19.67,2115
20170501|2017-03-03 08:00,3,19.67,19.69,19.57,19.58,988
20170501|2017-03-03 08:30,3,19.59,19.59,19.48,19.57,2119
20170501|2017-03-03 09:00,3,19.57,19.61,19.52,19.53,1098
20170501|2017-03-03 09:30,3,19.53,19.65,19.52,19.62,1260
20170501|2017-03-03 10:00,3,19.62,19.76,19.59,19.62,2734
20170501|2017-03-03 10:30,3,19.61,19.63,19.55,19.55,1079
20170501|2017-03-03 11:00,3,19.56,19.6,19.53,19.53,1261
20170501|2017-03-03 11:30,3,19.53,19.62,19.49,19.59,3806
20170501|2017-03-06 02:30,6,19.63,19.81,19.61,19.74,2580
20170501|2017-03-06 03:00,6,19.74,19.76,19.7,19.7,380
20170501|2017-03-06 03:30,6,19.71,19.72,19.68,19.69,310
20170501|2017-03-06 04:00,6,19.69,19.7,19.68,19.69,138
20170501|2017-03-06 04:30,6,19.69,19.71,19.68,19.71,189
20170501|2017-03-06 05:00,6,19.72,19.73,19.69,19.7,559
20170501|2017-03-06 05:30,6,19.7,19.71,19.67,19.68,403
20170501|2017-03-06 06:00,6,19.67,19.71,19.67,19.7,136
20170501|2017-03-06 06:30,6,19.71,19.75,19.7,19.74,576
20170501|2017-03-06 07:00,6,19.74,19.75,19.66,19.71,987
20170501|2017-03-06 07:30,6,19.72,19.84,19.7,19.79,3230
20170501|2017-03-06 08:00,6,19.8,19.81,19.71,19.72,1438
20170501|2017-03-06 08:30,6,19.72,19.72,19.67,19.71,1315
20170501|2017-03-06 09:00,6,19.7,19.7,19.49,19.56,5130
20170501|2017-03-06 09:30,6,19.55,19.6,19.51,19.54,1352
20170501|2017-03-06 10:00,6,19.53,19.56,19.4,19.44,3493
20170501|2017-03-06 10:30,6,19.44,19.44,19.32,19.37,2881
20170501|2017-03-06 11:00,6,19.37,19.41,19.33,19.37,2107
20170501|2017-03-06 11:30,6,19.37,19.39,19.12,19.14,8740
20170501|2017-03-07 02:30,7,19.15,19.15,18.92,18.99,6711
20170501|2017-03-07 03:00,7,18.97,19,18.95,18.96,1575
20170501|2017-03-07 03:30,7,18.96,18.99,18.96,18.97,490
20170501|2017-03-07 04:00,7,18.99,18.99,18.94,18.95,855
20170501|2017-03-07 04:30,7,18.95,18.97,18.9,18.92,2377
20170501|2017-03-07 05:00,7,18.92,18.92,18.83,18.86,2356
20170501|2017-03-07 05:30,7,18.86,18.87,18.8,18.8,1804
20170501|2017-03-07 06:00,7,18.81,18.84,18.75,18.75,2567
20170501|2017-03-07 06:30,7,18.76,18.78,18.7,18.76,2958
20170501|2017-03-07 07:00,7,18.77,18.77,18.65,18.68,5075
20170501|2017-03-07 07:30,7,18.68,18.78,18.65,18.73,2746
20170501|2017-03-07 08:00,7,18.73,18.73,18.55,18.63,4876
20170501|2017-03-07 08:30,7,18.63,18.63,18.43,18.48,9583
20170501|2017-03-07 09:00,7,18.49,18.57,18.48,18.54,3919
20170501|2017-03-07 09:30,7,18.54,18.54,18.47,18.49,3239
20170501|2017-03-07 10:00,7,18.49,18.62,18.49,18.55,3445
20170501|2017-03-07 10:30,7,18.56,18.56,18.47,18.48,3922
20170501|2017-03-07 11:00,7,18.49,18.55,18.41,18.54,4909
20170501|2017-03-07 11:30,7,18.53,18.55,18.36,18.38,10363
20170501|2017-03-08 02:30,8,18.41,18.56,18.32,18.53,4603
20170501|2017-03-08 03:00,8,18.53,18.53,18.46,18.49,977
20170501|2017-03-08 03:30,8,18.49,18.53,18.48,18.52,646
20170501|2017-03-08 04:00,8,18.51,18.54,18.51,18.52,688
20170501|2017-03-08 04:30,8,18.52,18.52,18.44,18.5,939
20170501|2017-03-08 05:00,8,18.48,18.5,18.45,18.49,279
20170501|2017-03-08 05:30,8,18.49,18.51,18.38,18.39,854
20170501|2017-03-08 06:00,8,18.39,18.49,18.39,18.48,720
20170501|2017-03-08 06:30,8,18.48,18.5,18.42,18.42,1364
20170501|2017-03-08 07:00,8,18.44,18.44,18.32,18.34,4362
20170501|2017-03-08 07:30,8,18.34,18.4,18.32,18.39,1791
20170501|2017-03-08 08:00,8,18.39,18.41,18.33,18.34,2349
20170501|2017-03-08 08:30,8,18.35,18.35,18.24,18.25,4621
20170501|2017-03-08 09:00,8,18.26,18.27,18.21,18.21,2654
20170501|2017-03-08 09:30,8,18.22,18.31,18.19,18.27,3876
20170501|2017-03-08 10:00,8,18.27,18.33,18.23,18.27,2607
20170501|2017-03-08 10:30,8,18.27,18.27,18.2,18.23,2113
20170501|2017-03-08 11:00,8,18.24,18.25,18.14,18.18,4588
20170501|2017-03-08 11:30,8,18.18,18.47,18.17,18.47,8424
20170501|2017-03-09 02:30,9,18.5,18.68,18.5,18.64,3622
20170501|2017-03-09 03:00,9,18.64,18.73,18.5,18.55,2203
20170501|2017-03-09 03:30,9,18.55,18.61,18.52,18.6,1188
20170501|2017-03-09 04:00,9,18.61,18.66,18.58,18.65,920
20170501|2017-03-09 04:30,9,18.65,18.66,18.6,18.61,333
20170501|2017-03-09 05:00,9,18.61,18.73,18.57,18.7,1685
20170501|2017-03-09 05:30,9,18.7,18.71,18.64,18.65,478
20170501|2017-03-09 06:00,9,18.65,18.66,18.55,18.56,1137
20170501|2017-03-09 06:30,9,18.57,18.69,18.55,18.64,1825
20170501|2017-03-09 07:00,9,18.65,18.65,18.52,18.59,3662
20170501|2017-03-09 07:30,9,18.58,18.59,18.48,18.59,1952
20170501|2017-03-09 08:00,9,18.59,18.6,18.53,18.55,1391
20170501|2017-03-09 08:30,9,18.55,18.63,18.51,18.61,1764
20170501|2017-03-09 09:00,9,18.6,18.6,18.47,18.52,2148
20170501|2017-03-09 09:30,9,18.52,18.52,18.27,18.33,5456
20170501|2017-03-09 10:00,9,18.32,18.33,18.21,18.22,4917
20170501|2017-03-09 10:30,9,18.22,18.25,18.18,18.2,3938
20170501|2017-03-09 11:00,9,18.21,18.21,18.14,18.15,4527
20170501|2017-03-09 11:30,9,18.14,18.16,17.98,18,16822
20170501|2017-03-10 02:30,10,18.09,18.18,18.04,18.14,2567
20170501|2017-03-10 03:00,10,18.13,18.21,18.11,18.17,1274
20170501|2017-03-10 03:30,10,18.16,18.19,18.08,18.11,1734
20170501|2017-03-10 04:00,10,18.11,18.12,18.01,18.05,3077
20170501|2017-03-10 04:30,10,18.06,18.06,18.01,18.03,817
20170501|2017-03-10 05:00,10,18.01,18.05,17.96,17.97,2354
20170501|2017-03-10 05:30,10,17.97,18.12,17.97,18.04,1732
20170501|2017-03-10 06:00,10,18.05,18.22,18.03,18.14,1508
20170501|2017-03-10 06:30,10,18.14,18.24,18.09,18.14,1107
20170501|2017-03-10 07:00,10,18.14,18.16,18.02,18.07,2654
20170501|2017-03-10 07:30,10,18.08,18.34,18.06,18.26,5307
20170501|2017-03-10 08:00,10,18.25,18.32,18.21,18.23,2088
20170501|2017-03-10 08:30,10,18.24,18.25,18.14,18.25,2342
20170501|2017-03-10 09:00,10,18.25,18.27,18.18,18.21,1935
20170501|2017-03-10 09:30,10,18.22,18.22,18.06,18.13,2429
20170501|2017-03-10 10:00,10,18.13,18.18,18.08,18.13,1469
20170501|2017-03-10 10:30,10,18.14,18.17,18.09,18.16,1402
20170501|2017-03-10 11:00,10,18.16,18.22,18.13,18.19,1526
20170501|2017-03-10 11:30,10,18.19,18.31,18.11,18.3,6214
20170501|2017-03-13 03:30,13,18.32,18.39,18.23,18.39,2910
20170501|2017-03-13 04:00,13,18.39,18.39,18.3,18.33,413
20170501|2017-03-13 04:30,13,18.33,18.34,18.23,18.25,650
20170501|2017-03-13 05:00,13,18.24,18.26,18.2,18.24,528
20170501|2017-03-13 05:30,13,18.24,18.29,18.23,18.27,384
20170501|2017-03-13 06:00,13,18.28,18.32,18.28,18.32,272
20170501|2017-03-13 06:30,13,18.32,18.32,18.24,18.25,376
20170501|2017-03-13 07:00,13,18.26,18.26,18.1,18.12,3005
20170501|2017-03-13 07:30,13,18.13,18.17,18.09,18.14,1351
20170501|2017-03-13 08:00,13,18.15,18.17,18.1,18.14,1395
20170501|2017-03-13 08:30,13,18.14,18.16,18.05,18.1,1938
20170501|2017-03-13 09:00,13,18.11,18.13,18.05,18.1,2375
20170501|2017-03-13 09:30,13,18.1,18.1,18.06,18.08,740
20170501|2017-03-13 10:00,13,18.08,18.15,18.06,18.13,1630
20170501|2017-03-13 10:30,13,18.13,18.31,18.11,18.25,2473
20170501|2017-03-13 11:00,13,18.26,18.31,18.1,18.1,1964
20170501|2017-03-13 11:30,13,18.1,18.26,18.09,18.24,4431
20170501|2017-03-14 03:30,14,18.29,18.29,18.16,18.21,1087
20170501|2017-03-14 04:00,14,18.22,18.23,18.2,18.22,263
20170501|2017-03-14 04:30,14,18.22,18.22,18.15,18.16,304
20170501|2017-03-14 05:00,14,18.16,18.2,18.1,18.2,600
20170501|2017-03-14 05:30,14,18.2,18.22,18.2,18.21,215
20170501|2017-03-14 06:00,14,18.21,18.22,18.19,18.19,407
20170501|2017-03-14 06:30,14,18.2,18.23,18.19,18.2,478
20170501|2017-03-14 07:00,14,18.22,18.23,18.13,18.17,2167
20170501|2017-03-14 07:30,14,18.17,18.18,18.14,18.18,1036
20170501|2017-03-14 08:00,14,18.18,18.18,18.1,18.13,1691
20170501|2017-03-14 08:30,14,18.12,18.16,18.1,18.15,1732
20170501|2017-03-14 09:00,14,18.16,18.24,18.13,18.22,1473
20170501|2017-03-14 09:30,14,18.22,18.3,18.22,18.26,3162
20170501|2017-03-14 10:00,14,18.27,18.33,18.22,18.24,2247
20170501|2017-03-14 10:30,14,18.23,18.25,18.18,18.19,1728
20170501|2017-03-14 11:00,14,18.2,18.2,18.11,18.13,2521
20170501|2017-03-14 11:30,14,18.13,18.23,18.11,18.12,4971
20170501|2017-03-15 03:30,15,18.2,18.25,18.14,18.22,1508
20170501|2017-03-15 04:00,15,18.22,18.29,18.22,18.27,908
20170501|2017-03-15 04:30,15,18.27,18.28,18.24,18.28,397
20170501|2017-03-15 05:00,15,18.28,18.28,18.24,18.25,230
20170501|2017-03-15 05:30,15,18.25,18.26,18.21,18.25,373
20170501|2017-03-15 06:00,15,18.24,18.26,18.23,18.24,483
20170501|2017-03-15 06:30,15,18.24,18.25,18.22,18.23,389
20170501|2017-03-15 07:00,15,18.24,18.26,18.19,18.26,1705
20170501|2017-03-15 07:30,15,18.25,18.25,18.2,18.22,1008
20170501|2017-03-15 08:00,15,18.22,18.26,18.2,18.22,982
20170501|2017-03-15 08:30,15,18.22,18.22,18.16,18.19,1509
20170501|2017-03-15 09:00,15,18.19,18.24,18.17,18.23,1265
20170501|2017-03-15 09:30,15,18.24,18.24,18.13,18.2,2140
20170501|2017-03-15 10:00,15,18.2,18.22,18.17,18.17,864
20170501|2017-03-15 10:30,15,18.16,18.18,18.13,18.17,1839
20170501|2017-03-15 11:00,15,18.17,18.18,18.13,18.17,1083
20170501|2017-03-15 11:30,15,18.17,18.24,18.14,18.21,4895
20170501|2017-03-16 03:30,16,18.33,18.46,18.3,18.41,3852
20170501|2017-03-16 04:00,16,18.39,18.48,18.35,18.41,2294
20170501|2017-03-16 04:30,16,18.4,18.42,18.37,18.4,571
20170501|2017-03-16 05:00,16,18.4,18.42,18.39,18.4,292
20170501|2017-03-16 05:30,16,18.41,18.42,18.38,18.41,444
20170501|2017-03-16 06:00,16,18.42,18.53,18.42,18.5,1939
20170501|2017-03-16 06:30,16,18.51,18.52,18.45,18.46,967
20170501|2017-03-16 07:00,16,18.46,18.46,18.28,18.31,3822
20170501|2017-03-16 07:30,16,18.3,18.4,18.28,18.39,1795
20170501|2017-03-16 08:00,16,18.39,18.52,18.32,18.42,3613
20170501|2017-03-16 08:30,16,18.42,18.42,18.26,18.33,3128
20170501|2017-03-16 09:00,16,18.33,18.39,18.3,18.33,1327
20170501|2017-03-16 09:30,16,18.33,18.4,18.29,18.3,2161
20170501|2017-03-16 10:00,16,18.29,18.32,18.24,18.3,2200
20170501|2017-03-16 10:30,16,18.3,18.3,18.24,18.28,1387
20170501|2017-03-16 11:00,16,18.29,18.29,18.18,18.24,4442
20170501|2017-03-16 11:30,16,18.24,18.32,18.23,18.28,3782
20170501|2017-03-17 03:30,17,18.3,18.34,18.28,18.3,952
20170501|2017-03-17 04:00,17,18.31,18.33,18.28,18.31,453
20170501|2017-03-17 04:30,17,18.31,18.36,18.31,18.36,266
20170501|2017-03-17 05:00,17,18.34,18.38,18.26,18.3,533
20170501|2017-03-17 05:30,17,18.3,18.36,18.27,18.35,491
20170501|2017-03-17 06:00,17,18.34,18.35,18.3,18.3,129
20170501|2017-03-17 06:30,17,18.3,18.3,18.21,18.23,1213
20170501|2017-03-17 07:00,17,18.23,18.23,17.8,17.88,14581
20170501|2017-03-17 07:30,17,17.88,17.95,17.84,17.94,3368
20170501|2017-03-17 08:00,17,17.94,17.94,17.89,17.91,1539
20170501|2017-03-17 08:30,17,17.91,17.92,17.52,17.62,12228
20170501|2017-03-17 09:00,17,17.63,17.69,17.52,17.58,8941
20170501|2017-03-17 09:30,17,17.58,17.73,17.57,17.59,3183
20170501|2017-03-17 10:00,17,17.6,17.68,17.58,17.66,3023
20170501|2017-03-17 10:30,17,17.67,17.67,17.53,17.54,2859
20170501|2017-03-17 11:00,17,17.54,17.73,17.5,17.72,7235
20170501|2017-03-17 11:30,17,17.73,18.29,17.66,18.26,19767
20170501|2017-03-20 03:30,20,18.27,18.36,18.23,18.24,2972
20170501|2017-03-20 04:00,20,18.25,18.29,18.23,18.27,236
20170501|2017-03-20 04:30,20,18.27,18.28,18.24,18.24,209
20170501|2017-03-20 05:00,20,18.24,18.27,18.22,18.25,341
20170501|2017-03-20 05:30,20,18.25,18.34,18.25,18.26,855
20170501|2017-03-20 06:00,20,18.27,18.27,18.2,18.23,490
20170501|2017-03-20 06:30,20,18.23,18.25,18.19,18.23,501
20170501|2017-03-20 07:00,20,18.24,18.27,18.11,18.15,3112
20170501|2017-03-20 07:30,20,18.15,18.16,17.82,17.95,6080
20170501|2017-03-20 08:00,20,17.94,17.96,17.76,17.85,3983
20170501|2017-03-20 08:30,20,17.85,17.85,17.65,17.82,4718
20170501|2017-03-20 09:00,20,17.83,17.83,17.72,17.77,1631
20170501|2017-03-20 09:30,20,17.78,17.98,17.77,17.97,2650
20170501|2017-03-20 10:00,20,17.97,18.17,17.86,17.91,4394
20170501|2017-03-20 10:30,20,17.91,17.96,17.82,17.82,1241
20170501|2017-03-20 11:00,20,17.83,17.9,17.76,17.8,2426
20170501|2017-03-20 11:30,20,17.8,17.93,17.67,17.7,8852
20170501|2017-03-21 03:30,21,17.7,17.7,17.58,17.59,2931
20170501|2017-03-21 04:00,21,17.6,17.65,17.53,17.6,2931
20170501|2017-03-21 04:30,21,17.61,17.61,17.53,17.55,836
20170501|2017-03-21 05:00,21,17.55,17.56,17.08,17.24,10862
20170501|2017-03-21 05:30,21,17.23,17.35,17.18,17.35,1869
20170501|2017-03-21 06:00,21,17.35,17.36,17.23,17.29,2039
20170501|2017-03-21 06:30,21,17.29,17.39,17.25,17.38,1511
20170501|2017-03-21 07:00,21,17.38,17.38,17.19,17.26,4429
20170501|2017-03-21 07:30,21,17.26,17.28,17.2,17.25,2724
20170501|2017-03-21 08:00,21,17.24,17.3,17.2,17.28,3036
20170501|2017-03-21 08:30,21,17.28,17.3,17.08,17.13,6448
20170501|2017-03-21 09:00,21,17.13,17.21,17.05,17.14,3414
20170501|2017-03-21 09:30,21,17.14,17.29,17.12,17.2,2917
20170501|2017-03-21 10:00,21,17.2,17.33,17.2,17.32,2049
20170501|2017-03-21 10:30,21,17.31,17.36,17.27,17.32,1416
20170501|2017-03-21 11:00,21,17.32,17.32,17.21,17.24,1535
20170501|2017-03-21 11:30,21,17.24,17.36,17.22,17.3,5394
20170501|2017-03-22 03:30,22,17.27,17.3,17.14,17.14,3113
20170501|2017-03-22 04:00,22,17.15,17.15,17.02,17.06,2476
20170501|2017-03-22 04:30,22,17.07,17.16,17.05,17.15,717
20170501|2017-03-22 05:00,22,17.16,17.19,17.14,17.18,550
20170501|2017-03-22 05:30,22,17.18,17.27,17.17,17.22,804
20170501|2017-03-22 06:00,22,17.23,17.23,17.15,17.16,931
20170501|2017-03-22 06:30,22,17.17,17.31,17.16,17.3,996
20170501|2017-03-22 07:00,22,17.3,17.31,17.15,17.16,2732
20170501|2017-03-22 07:30,22,17.17,17.17,17.1,17.17,1771
20170501|2017-03-22 08:00,22,17.17,17.19,17.12,17.15,1521
20170501|2017-03-22 08:30,22,17.14,17.25,17.05,17.16,4293
20170501|2017-03-22 09:00,22,17.17,17.17,17.09,17.15,1339
20170501|2017-03-22 09:30,22,17.15,17.17,17.09,17.15,1459
20170501|2017-03-22 10:00,22,17.15,17.2,17.08,17.14,2594
20170501|2017-03-22 10:30,22,17.14,17.22,17.1,17.17,2169
20170501|2017-03-22 11:00,22,17.17,17.38,17.13,17.33,5374
20170501|2017-03-22 11:30,22,17.34,17.44,17.2,17.33,9297
20170501|2017-03-23 03:30,23,17.31,17.41,17.28,17.3,2027
20170501|2017-03-23 04:00,23,17.3,17.43,17.27,17.4,673
20170501|2017-03-23 04:30,23,17.39,17.45,17.38,17.42,324
20170501|2017-03-23 05:00,23,17.41,17.44,17.37,17.38,567
20170501|2017-03-23 05:30,23,17.38,17.42,17.37,17.42,443
20170501|2017-03-23 06:00,23,17.43,17.47,17.38,17.46,826
20170501|2017-03-23 06:30,23,17.46,17.46,17.42,17.43,504
20170501|2017-03-23 07:00,23,17.44,17.45,17.32,17.33,2392
20170501|2017-03-23 07:30,23,17.33,17.34,17.15,17.2,4340
20170501|2017-03-23 08:00,23,17.21,17.26,17.18,17.2,962
20170501|2017-03-23 08:30,23,17.2,17.34,17.18,17.28,2126
20170501|2017-03-23 09:00,23,17.28,17.46,17.27,17.44,2269
20170501|2017-03-23 09:30,23,17.44,17.44,17.36,17.4,1284
20170501|2017-03-23 10:00,23,17.39,17.42,17.33,17.35,976
20170501|2017-03-23 10:30,23,17.35,17.44,17.33,17.43,1134
20170501|2017-03-23 11:00,23,17.43,17.58,17.41,17.46,5564
20170501|2017-03-23 11:30,23,17.46,17.65,17.41,17.65,7002
20170501|2017-03-23 12:00,23,17.64,17.64,17.64,17.64,1
20170501|2017-03-24 03:30,24,17.67,17.7,17.54,17.56,3169
20170501|2017-03-24 04:00,24,17.56,17.68,17.54,17.68,530
20170501|2017-03-24 04:30,24,17.67,17.7,17.63,17.7,470
20170501|2017-03-24 05:00,24,17.69,17.7,17.61,17.68,369
20170501|2017-03-24 05:30,24,17.67,17.82,17.67,17.79,1671
20170501|2017-03-24 06:00,24,17.78,17.82,17.76,17.77,514
20170501|2017-03-24 06:30,24,17.77,17.79,17.73,17.75,532
20170501|2017-03-24 07:00,24,17.74,17.8,17.71,17.77,1522
20170501|2017-03-24 07:30,24,17.77,17.95,17.72,17.86,4602
20170501|2017-03-24 08:00,24,17.86,17.88,17.77,17.82,1233
20170501|2017-03-24 08:30,24,17.82,17.86,17.72,17.79,1818
20170501|2017-03-24 09:00,24,17.8,17.85,17.74,17.79,1260
20170501|2017-03-24 09:30,24,17.79,17.81,17.72,17.77,1005
20170501|2017-03-24 10:00,24,17.77,17.97,17.77,17.91,3191
20170501|2017-03-24 10:30,24,17.9,17.91,17.85,17.86,1417
20170501|2017-03-24 11:00,24,17.87,17.97,17.83,17.92,2723
20170501|2017-03-24 11:30,24,17.92,17.93,17.65,17.8,6844
20170501|2017-03-27 02:30,27,17.65,17.78,17.63,17.77,1554
20170501|2017-03-27 03:00,27,17.77,17.84,17.76,17.78,429
20170501|2017-03-27 03:30,27,17.78,17.8,17.76,17.79,338
20170501|2017-03-27 04:00,27,17.78,17.8,17.67,17.75,400
20170501|2017-03-27 04:30,27,17.74,17.75,17.67,17.67,352
20170501|2017-03-27 05:00,27,17.67,17.71,17.66,17.67,446
20170501|2017-03-27 05:30,27,17.67,17.69,17.63,17.65,543
20170501|2017-03-27 06:00,27,17.65,17.65,17.58,17.61,1245
20170501|2017-03-27 06:30,27,17.61,17.64,17.57,17.62,577
20170501|2017-03-27 07:00,27,17.62,17.63,17.53,17.62,1519
20170501|2017-03-27 07:30,27,17.61,17.73,17.59,17.7,1903
20170501|2017-03-27 08:00,27,17.71,17.72,17.6,17.65,1881
20170501|2017-03-27 08:30,27,17.65,17.65,17.55,17.59,2146
20170501|2017-03-27 09:00,27,17.59,17.7,17.58,17.69,1270
20170501|2017-03-27 09:30,27,17.69,17.7,17.55,17.58,1534
20170501|2017-03-27 10:00,27,17.58,17.6,17.53,17.55,1591
20170501|2017-03-27 10:30,27,17.55,17.6,17.45,17.58,3899
20170501|2017-03-27 11:00,27,17.58,17.9,17.57,17.84,5165
20170501|2017-03-27 11:30,27,17.84,17.89,17.65,17.78,6468
20170501|2017-03-27 12:00,27,17.77,17.77,17.77,17.77,1
20170501|2017-03-28 02:30,28,17.72,18.17,17.72,17.97,5599
20170501|2017-03-28 03:00,28,17.97,17.97,17.83,17.86,1076
20170501|2017-03-28 03:30,28,17.86,18,17.86,17.92,1104
20170501|2017-03-28 04:00,28,17.92,17.93,17.86,17.92,573
20170501|2017-03-28 04:30,28,17.92,17.97,17.89,17.94,386
20170501|2017-03-28 05:00,28,17.95,17.95,17.87,17.87,260
20170501|2017-03-28 05:30,28,17.87,17.91,17.84,17.89,683
20170501|2017-03-28 06:00,28,17.9,17.94,17.86,17.88,460
20170501|2017-03-28 06:30,28,17.89,17.92,17.85,17.89,418
20170501|2017-03-28 07:00,28,17.9,18.1,17.89,17.91,5237
20170501|2017-03-28 07:30,28,17.9,17.92,17.83,17.89,1350
20170501|2017-03-28 08:00,28,17.88,17.88,17.68,17.75,3602
20170501|2017-03-28 08:30,28,17.75,17.76,17.61,17.66,3793
20170501|2017-03-28 09:00,28,17.67,17.75,17.64,17.72,1525
20170501|2017-03-28 09:30,28,17.73,17.75,17.57,17.58,3054
20170501|2017-03-28 10:00,28,17.59,17.61,17.48,17.57,3868
20170501|2017-03-28 10:30,28,17.57,17.65,17.54,17.55,1807
20170501|2017-03-28 11:00,28,17.56,17.62,17.52,17.58,2431
20170501|2017-03-28 11:30,28,17.57,17.64,17.54,17.55,3187
20170501|2017-03-29 02:30,29,17.58,17.59,17.5,17.53,953
20170501|2017-03-29 03:00,29,17.54,17.57,17.35,17.37,2357
20170501|2017-03-29 03:30,29,17.38,17.4,17.36,17.38,690
20170501|2017-03-29 04:00,29,17.38,17.42,17.38,17.4,402
20170501|2017-03-29 04:30,29,17.4,17.44,17.37,17.42,695
20170501|2017-03-29 05:00,29,17.43,17.44,17.4,17.43,367
20170501|2017-03-29 05:30,29,17.43,17.43,17.27,17.3,2677
20170501|2017-03-29 06:00,29,17.31,17.35,17.29,17.31,420
20170501|2017-03-29 06:30,29,17.32,17.34,17.15,17.16,3583
20170501|2017-03-29 07:00,29,17.16,17.27,17.12,17.14,4138
20170501|2017-03-29 07:30,29,17.14,17.23,17.1,17.15,3344
20170501|2017-03-29 08:00,29,17.14,17.15,17.08,17.14,3102
20170501|2017-03-29 08:30,29,17.15,17.19,17.1,17.11,1645
20170501|2017-03-29 09:00,29,17.12,17.22,17.11,17.18,1857
20170501|2017-03-29 09:30,29,17.17,17.23,17.16,17.19,1129
20170501|2017-03-29 10:00,29,17.18,17.27,17.15,17.2,1747
20170501|2017-03-29 10:30,29,17.21,17.24,17.2,17.22,767
20170501|2017-03-29 11:00,29,17.23,17.24,17.17,17.21,1400
20170501|2017-03-29 11:30,29,17.21,17.22,17,17.02,6989
20170501|2017-03-30 02:30,30,17,17.05,16.83,16.95,6083
20170501|2017-03-30 03:00,30,16.94,16.97,16.88,16.94,527
20170501|2017-03-30 03:30,30,16.94,16.96,16.83,16.87,1077
20170501|2017-03-30 04:00,30,16.87,16.88,16.79,16.85,1927
20170501|2017-03-30 04:30,30,16.85,16.93,16.82,16.92,352
20170501|2017-03-30 05:00,30,16.92,16.93,16.85,16.85,669
20170501|2017-03-30 05:30,30,16.85,16.89,16.81,16.88,607
20170501|2017-03-30 06:00,30,16.88,16.92,16.85,16.87,709
20170501|2017-03-30 06:30,30,16.88,16.88,16.85,16.87,434
20170501|2017-03-30 07:00,30,16.88,16.88,16.62,16.64,8189
20170501|2017-03-30 07:30,30,16.66,16.76,16.58,16.74,5373
20170501|2017-03-30 08:00,30,16.73,16.79,16.68,16.72,1586
20170501|2017-03-30 08:30,30,16.73,16.74,16.67,16.72,1862
20170501|2017-03-30 09:00,30,16.72,16.75,16.64,16.65,1936
20170501|2017-03-30 09:30,30,16.66,16.73,16.66,16.69,1679
20170501|2017-03-30 10:00,30,16.69,16.83,16.69,16.8,2116
20170501|2017-03-30 10:30,30,16.8,17.06,16.75,16.99,5219
20170501|2017-03-30 11:00,30,17,17,16.87,16.92,1881
20170501|2017-03-30 11:30,30,16.92,16.92,16.79,16.84,6179
20170501|2017-03-30 12:00,30,16.84,16.84,16.84,16.84,2
20170501|2017-03-31 02:30,31,16.81,16.87,16.69,16.7,1573
20170501|2017-03-31 03:00,31,16.71,16.81,16.7,16.79,549
20170501|2017-03-31 03:30,31,16.79,16.81,16.76,16.79,287
20170501|2017-03-31 04:00,31,16.79,16.8,16.73,16.74,702
20170501|2017-03-31 04:30,31,16.74,16.8,16.74,16.76,240
20170501|2017-03-31 05:00,31,16.76,16.78,16.74,16.76,349
20170501|2017-03-31 05:30,31,16.76,16.79,16.75,16.77,364
20170501|2017-03-31 06:00,31,16.78,16.8,16.77,16.78,127
20170501|2017-03-31 06:30,31,16.78,16.8,16.75,16.79,388
20170501|2017-03-31 07:00,31,16.79,16.82,16.71,16.79,2034
20170501|2017-03-31 07:30,31,16.8,16.91,16.78,16.9,1643
20170501|2017-03-31 08:00,31,16.9,16.99,16.84,16.95,2859
20170501|2017-03-31 08:30,31,16.95,16.95,16.76,16.85,2455
20170501|2017-03-31 09:00,31,16.86,16.92,16.77,16.86,2123
20170501|2017-03-31 09:30,31,16.86,16.91,16.75,16.76,1407
20170501|2017-03-31 10:00,31,16.76,16.77,16.71,16.72,2312
20170501|2017-03-31 10:30,31,16.73,16.74,16.69,16.7,2173
20170501|2017-03-31 11:00,31,16.71,16.77,16.69,16.72,1183
20170501|2017-03-31 11:30,31,16.72,16.86,16.7,16.85,10852
20170501|2017-04-03 08:00,3,17,17.16,16.98,17.14,3842
20170501|2017-04-03 08:30,3,17.14,17.18,17.05,17.1,2990
20170501|2017-04-03 09:00,3,17.1,17.11,16.95,16.99,3323
20170501|2017-04-03 09:30,3,16.99,16.99,16.82,16.84,3513
20170501|2017-04-03 10:00,3,16.84,16.95,16.83,16.87,2123
20170501|2017-04-03 10:30,3,16.87,16.88,16.78,16.8,2554
20170501|2017-04-03 11:00,3,16.8,16.8,16.7,16.74,2403
20170501|2017-04-03 11:30,3,16.74,16.77,16.47,16.48,13566
20170501|2017-04-04 02:30,4,16.49,16.57,16.45,16.52,2512
20170501|2017-04-04 03:00,4,16.53,16.53,16.36,16.4,2823
20170501|2017-04-04 03:30,4,16.4,16.46,16.39,16.44,933
20170501|2017-04-04 04:00,4,16.44,16.49,16.43,16.46,645
20170501|2017-04-04 04:30,4,16.46,16.47,16.44,16.44,285
20170501|2017-04-04 05:00,4,16.45,16.48,16.44,16.45,407
20170501|2017-04-04 05:30,4,16.45,16.45,16.41,16.41,757
20170501|2017-04-04 06:00,4,16.42,16.42,16.4,16.4,463
20170501|2017-04-04 06:30,4,16.4,16.42,16.31,16.31,2611
20170501|2017-04-04 07:00,4,16.31,16.36,16.2,16.32,6525
20170501|2017-04-04 07:30,4,16.31,16.32,16.17,16.28,3160
20170501|2017-04-04 08:00,4,16.28,16.28,16.2,16.21,1469
20170501|2017-04-04 08:30,4,16.21,16.3,16.2,16.24,2749
20170501|2017-04-04 09:00,4,16.25,16.29,16.23,16.27,1404
20170501|2017-04-04 09:30,4,16.27,16.34,16.23,16.31,3068
20170501|2017-04-04 10:00,4,16.32,16.4,16.28,16.29,2546
20170501|2017-04-04 10:30,4,16.29,16.33,16.26,16.27,1271
20170501|2017-04-04 11:00,4,16.28,16.28,16.14,16.16,5267
20170501|2017-04-04 11:30,4,16.15,16.22,16.12,16.15,9412
20170501|2017-04-05 02:30,5,16.63,16.85,16.52,16.82,9380
20170501|2017-04-05 03:00,5,16.82,16.95,16.8,16.87,3653
20170501|2017-04-05 03:30,5,16.86,16.88,16.73,16.78,1741
20170501|2017-04-05 04:00,5,16.77,16.84,16.74,16.78,1398
20170501|2017-04-05 04:30,5,16.78,16.82,16.73,16.78,1013
20170501|2017-04-05 05:00,5,16.77,16.8,16.72,16.78,1056
20170501|2017-04-05 05:30,5,16.78,16.83,16.76,16.79,714
20170501|2017-04-05 06:00,5,16.8,16.82,16.74,16.74,597
20170501|2017-04-05 06:30,5,16.74,16.74,16.65,16.67,2121
20170501|2017-04-05 07:00,5,16.67,16.72,16.54,16.54,5009
20170501|2017-04-05 07:30,5,16.55,16.56,16.42,16.46,4008
20170501|2017-04-05 08:00,5,16.46,16.5,16.41,16.48,2058
20170501|2017-04-05 08:30,5,16.48,16.49,16.32,16.42,5186
20170501|2017-04-05 09:00,5,16.41,16.49,16.37,16.37,2231
20170501|2017-04-05 09:30,5,16.37,16.46,16.34,16.39,2203
20170501|2017-04-05 10:00,5,16.39,16.45,16.36,16.39,1619
20170501|2017-04-05 10:30,5,16.39,16.39,16.28,16.35,3861
20170501|2017-04-05 11:00,5,16.36,16.37,16.21,16.24,4923
20170501|2017-04-05 11:30,5,16.24,16.24,16.05,16.12,11256
20170501|2017-04-06 02:30,6,16.1,16.19,16.09,16.13,1808
20170501|2017-04-06 03:00,6,16.14,16.19,16.12,16.16,232
20170501|2017-04-06 03:30,6,16.16,16.23,16.13,16.21,435
20170501|2017-04-06 04:00,6,16.22,16.24,16.19,16.19,301
20170501|2017-04-06 04:30,6,16.19,16.22,16.14,16.18,318
20170501|2017-04-06 05:00,6,16.18,16.22,16.18,16.19,206
20170501|2017-04-06 05:30,6,16.19,16.23,16.17,16.18,764
20170501|2017-04-06 06:00,6,16.18,16.19,16.12,16.16,916
20170501|2017-04-06 06:30,6,16.17,16.17,16.12,16.13,517
20170501|2017-04-06 07:00,6,16.15,16.24,16.08,16.24,2769
20170501|2017-04-06 07:30,6,16.22,16.35,16.2,16.35,2929
20170501|2017-04-06 08:00,6,16.34,16.43,16.3,16.34,2582
20170501|2017-04-06 08:30,6,16.35,16.39,16.29,16.32,1392
20170501|2017-04-06 09:00,6,16.32,16.34,16.25,16.28,1148
20170501|2017-04-06 09:30,6,16.28,16.38,16.28,16.35,1772
20170501|2017-04-06 10:00,6,16.35,16.37,16.3,16.3,1430
20170501|2017-04-06 10:30,6,16.31,16.39,16.26,16.38,2113
20170501|2017-04-06 11:00,6,16.38,16.44,16.3,16.4,3721
20170501|2017-04-06 11:30,6,16.4,16.54,16.33,16.52,6801
20170501|2017-04-07 02:30,7,16.58,16.71,16.53,16.71,3555
20170501|2017-04-07 03:00,7,16.72,16.72,16.6,16.6,1033
20170501|2017-04-07 03:30,7,16.61,16.62,16.58,16.59,421
20170501|2017-04-07 04:00,7,16.6,16.63,16.58,16.62,500
20170501|2017-04-07 04:30,7,16.62,16.77,16.56,16.72,1845
20170501|2017-04-07 05:00,7,16.73,16.8,16.66,16.78,1451
20170501|2017-04-07 05:30,7,16.78,16.78,16.63,16.63,495
20170501|2017-04-07 06:00,7,16.64,16.71,16.63,16.66,314
20170501|2017-04-07 06:30,7,16.66,16.67,16.52,16.58,1426
20170501|2017-04-07 07:00,7,16.58,16.59,16.48,16.57,2235
20170501|2017-04-07 07:30,7,16.57,16.68,16.55,16.65,704
20170501|2017-04-07 08:00,7,16.66,16.83,16.64,16.72,2886
20170501|2017-04-07 08:30,7,16.73,16.81,16.7,16.73,2238
20170501|2017-04-07 09:00,7,16.74,16.75,16.66,16.75,1930
20170501|2017-04-07 09:30,7,16.75,16.81,16.73,16.77,2016
20170501|2017-04-07 10:00,7,16.78,16.83,16.75,16.75,2045
20170501|2017-04-07 10:30,7,16.75,16.79,16.72,16.77,941
20170501|2017-04-07 11:00,7,16.78,16.84,16.73,16.75,2089
20170501|2017-04-07 11:30,7,16.75,16.83,16.61,16.75,8790
20170501|2017-04-10 02:30,10,16.8,16.94,16.77,16.82,2899
20170501|2017-04-10 03:00,10,16.82,16.83,16.73,16.75,454
20170501|2017-04-10 03:30,10,16.76,16.76,16.7,16.71,331
20170501|2017-04-10 04:00,10,16.72,16.72,16.64,16.64,882
20170501|2017-04-10 04:30,10,16.64,16.71,16.64,16.69,443
20170501|2017-04-10 05:00,10,16.69,16.75,16.65,16.74,445
20170501|2017-04-10 05:30,10,16.73,16.73,16.67,16.7,314
20170501|2017-04-10 06:00,10,16.7,16.71,16.62,16.64,694
20170501|2017-04-10 06:30,10,16.64,16.67,16.61,16.66,590
20170501|2017-04-10 07:00,10,16.66,16.74,16.63,16.69,1220
20170501|2017-04-10 07:30,10,16.69,16.76,16.62,16.72,1463
20170501|2017-04-10 08:00,10,16.72,16.78,16.7,16.75,527
20170501|2017-04-10 08:30,10,16.75,16.92,16.74,16.9,2776
20170501|2017-04-10 09:00,10,16.91,16.93,16.66,16.68,3311
20170501|2017-04-10 09:30,10,16.68,16.81,16.65,16.79,1500
20170501|2017-04-10 10:00,10,16.8,16.83,16.74,16.77,697
20170501|2017-04-10 10:30,10,16.77,16.85,16.75,16.83,750
20170501|2017-04-10 11:00,10,16.83,16.85,16.74,16.76,1091
20170501|2017-04-10 11:30,10,16.76,16.78,16.56,16.57,8194
20170501|2017-04-11 02:30,11,16.6,16.64,16.54,16.64,1384
20170501|2017-04-11 03:00,11,16.64,16.66,16.55,16.59,728
20170501|2017-04-11 03:30,11,16.6,16.62,16.56,16.62,250
20170501|2017-04-11 04:00,11,16.62,16.62,16.57,16.6,375
20170501|2017-04-11 04:30,11,16.59,16.64,16.59,16.64,356
20170501|2017-04-11 05:00,11,16.64,16.68,16.63,16.65,299
20170501|2017-04-11 05:30,11,16.66,16.67,16.6,16.67,195
20170501|2017-04-11 06:00,11,16.67,16.67,16.42,16.49,2077
20170501|2017-04-11 06:30,11,16.49,16.5,16.27,16.3,5502
20170501|2017-04-11 07:00,11,16.3,16.4,16.29,16.35,1960
20170501|2017-04-11 07:30,11,16.34,16.43,16.3,16.37,1718
20170501|2017-04-11 08:00,11,16.36,16.39,16.29,16.29,1298
20170501|2017-04-11 08:30,11,16.28,16.3,16.21,16.25,2424
20170501|2017-04-11 09:00,11,16.25,16.33,16.24,16.3,1538
20170501|2017-04-11 09:30,11,16.3,16.41,16.28,16.38,1583
20170501|2017-04-11 10:00,11,16.37,16.79,16.35,16.67,7784
20170501|2017-04-11 10:30,11,16.67,16.68,16.57,16.63,2576
20170501|2017-04-11 11:00,11,16.63,16.85,16.59,16.78,3482
20170501|2017-04-11 11:30,11,16.78,16.8,16.62,16.77,5055
20170501|2017-04-12 02:30,12,16.81,16.82,16.74,16.8,958
20170501|2017-04-12 03:00,12,16.8,16.8,16.74,16.79,189
20170501|2017-04-12 03:30,12,16.78,16.78,16.68,16.69,523
20170501|2017-04-12 04:00,12,16.69,16.71,16.57,16.61,733
20170501|2017-04-12 04:30,12,16.62,16.7,16.59,16.7,614
20170501|2017-04-12 05:00,12,16.7,16.84,16.68,16.82,917
20170501|2017-04-12 05:30,12,16.83,16.88,16.79,16.85,932
20170501|2017-04-12 06:00,12,16.84,16.85,16.76,16.79,722
20170501|2017-04-12 06:30,12,16.79,16.83,16.78,16.81,417
20170501|2017-04-12 07:00,12,16.81,16.93,16.78,16.91,2009
20170501|2017-04-12 07:30,12,16.91,16.92,16.85,16.91,1386
20170501|2017-04-12 08:00,12,16.9,16.91,16.75,16.8,1646
20170501|2017-04-12 08:30,12,16.8,16.81,16.7,16.76,1446
20170501|2017-04-12 09:00,12,16.75,16.77,16.67,16.71,1440
20170501|2017-04-12 09:30,12,16.71,16.77,16.67,16.72,2268
20170501|2017-04-12 10:00,12,16.72,16.82,16.7,16.8,1117
20170501|2017-04-12 10:30,12,16.79,16.82,16.73,16.75,1365
20170501|2017-04-12 11:00,12,16.75,16.77,16.73,16.73,1104
20170501|2017-04-12 11:30,12,16.73,16.77,16.66,16.68,3959
20170501|2017-04-13 02:30,13,16.75,16.87,16.75,16.87,1859
20170501|2017-04-13 03:00,13,16.87,16.88,16.83,16.88,544
20170501|2017-04-13 03:30,13,16.88,16.88,16.84,16.84,378
20170501|2017-04-13 04:00,13,16.85,16.92,16.85,16.87,990
20170501|2017-04-13 04:30,13,16.87,16.89,16.83,16.85,282
20170501|2017-04-13 05:00,13,16.84,16.89,16.84,16.89,346
20170501|2017-04-13 05:30,13,16.89,16.91,16.86,16.9,485
20170501|2017-04-13 06:00,13,16.91,16.99,16.89,16.96,2541
20170501|2017-04-13 06:30,13,16.96,16.96,16.85,16.89,593
20170501|2017-04-13 07:00,13,16.89,17,16.87,16.9,2554
20170501|2017-04-13 07:30,13,16.9,17.16,16.87,17.09,5935
20170501|2017-04-13 08:00,13,17.1,17.11,17.01,17.07,2205
20170501|2017-04-13 08:30,13,17.08,17.08,16.96,17,1969
20170501|2017-04-13 09:00,13,16.99,17.02,16.92,16.95,981
20170501|2017-04-13 09:30,13,16.95,16.97,16.76,16.83,2142
20170501|2017-04-13 10:00,13,16.83,16.84,16.64,16.83,3948
20170501|2017-04-13 10:30,13,16.83,16.86,16.8,16.84,755
20170501|2017-04-13 11:00,13,16.84,16.87,16.78,16.8,527
20170501|2017-04-13 11:30,13,16.79,16.8,16.56,16.71,4564
20170501|2017-04-17 06:30,17,16.7,16.82,16.66,16.8,941
20170501|2017-04-17 07:00,17,16.8,16.93,16.74,16.91,1554
20170501|2017-04-17 07:30,17,16.9,16.93,16.78,16.8,787
20170501|2017-04-17 08:00,17,16.8,16.88,16.77,16.78,639
20170501|2017-04-17 08:30,17,16.77,16.77,16.72,16.74,1063
20170501|2017-04-17 09:00,17,16.76,16.76,16.62,16.64,851
20170501|2017-04-17 09:30,17,16.65,16.68,16.58,16.6,788
20170501|2017-04-17 10:00,17,16.61,16.63,16.56,16.57,668
20170501|2017-04-17 10:30,17,16.57,16.62,16.55,16.57,869
20170501|2017-04-17 11:00,17,16.57,16.6,16.53,16.56,758
20170501|2017-04-17 11:30,17,16.55,16.56,16.42,16.51,4563
20170501|2017-04-18 02:30,18,16.52,16.52,16.43,16.45,925
20170501|2017-04-18 03:00,18,16.46,16.46,16.45,16.46,83
20170501|2017-04-18 03:30,18,16.46,16.47,16.45,16.47,272
20170501|2017-04-18 04:00,18,16.47,16.47,16.46,16.47,130
20170501|2017-04-18 04:30,18,16.47,16.47,16.44,16.46,256
20170501|2017-04-18 05:00,18,16.46,16.46,16.42,16.45,476
20170501|2017-04-18 05:30,18,16.44,16.49,16.43,16.49,246
20170501|2017-04-18 06:00,18,16.49,16.54,16.48,16.5,505
20170501|2017-04-18 06:30,18,16.51,16.63,16.48,16.61,813
20170501|2017-04-18 07:00,18,16.61,16.63,16.47,16.5,782
20170501|2017-04-18 07:30,18,16.5,16.58,16.39,16.42,1363
20170501|2017-04-18 08:00,18,16.43,16.46,16.4,16.46,336
20170501|2017-04-18 08:30,18,16.43,16.43,16.19,16.21,4288
20170501|2017-04-18 09:00,18,16.22,16.28,16.17,16.18,1229
20170501|2017-04-18 09:30,18,16.19,16.26,16.18,16.26,388
20170501|2017-04-18 10:00,18,16.27,16.33,16.23,16.3,818
20170501|2017-04-18 10:30,18,16.31,16.4,16.29,16.4,570
20170501|2017-04-18 11:00,18,16.39,16.45,16.34,16.41,443
20170501|2017-04-18 11:30,18,16.42,16.89,16.42,16.84,4180
20170501|2017-04-19 02:30,19,16.85,16.85,16.73,16.79,824
20170501|2017-04-19 03:00,19,16.8,16.84,16.73,16.74,588
20170501|2017-04-19 03:30,19,16.72,16.75,16.68,16.73,208
20170501|2017-04-19 04:00,19,16.72,16.76,16.67,16.7,270
20170501|2017-04-19 04:30,19,16.72,16.76,16.71,16.73,31
20170501|2017-04-19 05:00,19,16.73,16.73,16.71,16.71,36
20170501|2017-04-19 05:30,19,16.72,16.75,16.67,16.75,84
20170501|2017-04-19 06:00,19,16.76,16.85,16.76,16.82,515
20170501|2017-04-19 06:30,19,16.82,16.84,16.76,16.82,208
20170501|2017-04-19 07:00,19,16.82,16.9,16.77,16.8,579
20170501|2017-04-19 07:30,19,16.77,16.8,16.66,16.7,545
20170501|2017-04-19 08:00,19,16.71,16.72,16.57,16.61,789
20170501|2017-04-19 08:30,19,16.6,16.68,16.56,16.63,460
20170501|2017-04-19 09:00,19,16.63,16.66,16.61,16.63,325
20170501|2017-04-19 09:30,19,16.64,16.68,16.55,16.58,526
20170501|2017-04-19 10:00,19,16.57,16.77,16.56,16.71,713
20170501|2017-04-19 10:30,19,16.7,16.77,16.67,16.67,325
20170501|2017-04-19 11:00,19,16.67,16.67,16.49,16.52,911
20170501|2017-04-19 11:30,19,16.52,16.52,16.36,16.43,1331
20170501|2017-04-20 02:30,20,16.43,16.55,16.43,16.51,245
20170501|2017-04-20 03:00,20,16.52,16.64,16.52,16.62,278
20170501|2017-04-20 03:30,20,16.62,16.7,16.62,16.68,165
20170501|2017-04-20 04:00,20,16.69,16.7,16.63,16.64,121
20170501|2017-04-20 04:30,20,16.64,16.64,16.59,16.64,54
20170501|2017-04-20 05:00,20,16.64,16.64,16.58,16.59,94
20170501|2017-04-20 05:30,20,16.6,16.62,16.58,16.59,50
20170501|2017-04-20 06:00,20,16.59,16.62,16.56,16.61,81
20170501|2017-04-20 06:30,20,16.62,16.63,16.59,16.61,63
20170501|2017-04-20 07:00,20,16.61,16.65,16.54,16.65,231
20170501|2017-04-20 07:30,20,16.64,16.64,16.54,16.55,138
20170501|2017-04-20 08:00,20,16.56,16.61,16.54,16.55,144
20170501|2017-04-20 08:30,20,16.55,16.57,16.5,16.53,425
20170501|2017-04-20 09:00,20,16.52,16.53,16.44,16.44,607
20170501|2017-04-20 09:30,20,16.44,16.46,16.41,16.43,209
20170501|2017-04-20 10:00,20,16.43,16.52,16.41,16.52,887
20170501|2017-04-20 10:30,20,16.52,16.52,16.47,16.49,244
20170501|2017-04-20 11:00,20,16.49,16.52,16.42,16.45,257
20170501|2017-04-20 11:30,20,16.44,16.47,16.31,16.33,2075
20170501|2017-04-21 02:30,21,16.38,16.42,16.33,16.36,237
20170501|2017-04-21 03:00,21,16.37,16.42,16.36,16.41,114
20170501|2017-04-21 03:30,21,16.42,16.46,16.4,16.43,133
20170501|2017-04-21 04:00,21,16.44,16.44,16.4,16.41,43
20170501|2017-04-21 04:30,21,16.4,16.42,16.37,16.39,101
20170501|2017-04-21 05:00,21,16.41,16.41,16.37,16.38,90
20170501|2017-04-21 05:30,21,16.38,16.4,16.37,16.39,94
20170501|2017-04-21 06:00,21,16.39,16.39,16.36,16.38,94
20170501|2017-04-21 06:30,21,16.37,16.39,16.36,16.38,28
20170501|2017-04-21 07:00,21,16.38,16.38,16.26,16.32,798
20170501|2017-04-21 07:30,21,16.31,16.53,16.31,16.53,1200
20170501|2017-04-21 08:00,21,16.54,16.57,16.49,16.56,646
20170501|2017-04-21 08:30,21,16.55,16.57,16.45,16.45,361
20170501|2017-04-21 09:00,21,16.46,16.46,16.33,16.34,562
20170501|2017-04-21 09:30,21,16.35,16.45,16.32,16.35,585
20170501|2017-04-21 10:00,21,16.36,16.45,16.34,16.37,332
20170501|2017-04-21 10:30,21,16.36,16.47,16.34,16.47,378
20170501|2017-04-21 11:00,21,16.48,16.53,16.45,16.53,511
20170501|2017-04-21 11:30,21,16.53,16.6,16.37,16.38,2064
20170501|2017-04-24 02:30,24,16.49,16.53,16.38,16.53,374
20170501|2017-04-24 03:00,24,16.51,16.53,16.44,16.44,134
20170501|2017-04-24 03:30,24,16.45,16.45,16.42,16.43,55
20170501|2017-04-24 04:00,24,16.45,16.55,16.43,16.53,257
20170501|2017-04-24 04:30,24,16.53,16.57,16.5,16.53,148
20170501|2017-04-24 05:00,24,16.54,16.57,16.52,16.54,148
20170501|2017-04-24 05:30,24,16.54,16.56,16.51,16.55,51
20170501|2017-04-24 06:00,24,16.55,16.57,16.5,16.54,80
20170501|2017-04-24 06:30,24,16.55,16.58,16.55,16.56,131
20170501|2017-04-24 07:00,24,16.55,16.56,16.47,16.55,239
20170501|2017-04-24 07:30,24,16.53,16.55,16.46,16.48,154
20170501|2017-04-24 08:00,24,16.48,16.49,16.37,16.41,836
20170501|2017-04-24 08:30,24,16.4,16.4,16.08,16.22,2596
20170501|2017-04-24 09:00,24,16.21,16.29,16.2,16.25,477
20170501|2017-04-24 09:30,24,16.24,16.28,16.23,16.26,527
20170501|2017-04-24 10:00,24,16.24,16.3,16.22,16.26,347
20170501|2017-04-24 10:30,24,16.26,16.27,16.19,16.19,486
20170501|2017-04-24 11:00,24,16.2,16.27,16.18,16.18,293
20170501|2017-04-24 11:30,24,16.18,16.31,16.17,16.23,1900
20170501|2017-04-25 02:30,25,16.24,16.26,16.17,16.22,195
20170501|2017-04-25 03:00,25,16.21,16.24,16.2,16.2,42
20170501|2017-04-25 03:30,25,16.2,16.23,16.2,16.2,88
20170501|2017-04-25 04:00,25,16.2,16.26,16.2,16.26,92
20170501|2017-04-25 04:30,25,16.26,16.26,16.21,16.21,91
20170501|2017-04-25 05:00,25,16.24,16.24,16.22,16.24,18
20170501|2017-04-25 05:30,25,16.24,16.25,16.22,16.23,72
20170501|2017-04-25 06:00,25,16.24,16.27,16.21,16.23,183
20170501|2017-04-25 06:30,25,16.22,16.25,16.2,16.24,283
20170501|2017-04-25 07:00,25,16.23,16.25,16.17,16.18,555
20170501|2017-04-25 07:30,25,16.17,16.3,16.17,16.26,269
20170501|2017-04-25 08:00,25,16.28,16.4,16.26,16.33,851
20170501|2017-04-25 08:30,25,16.33,16.33,16.23,16.27,238
20170501|2017-04-25 09:00,25,16.28,16.32,16.27,16.3,240
20170501|2017-04-25 09:30,25,16.29,16.31,16.27,16.3,318
20170501|2017-04-25 10:00,25,16.31,16.33,16.18,16.19,170
20170501|2017-04-25 10:30,25,16.19,16.26,16.17,16.21,339
20170501|2017-04-25 11:00,25,16.2,16.22,16.16,16.18,575
20170501|2017-04-25 11:30,25,16.18,16.2,16.13,16.14,1160
20170501|2017-04-26 02:30,26,16.21,16.21,16.13,16.15,492
20170501|2017-04-26 03:00,26,16.16,16.16,15.92,15.95,1124
20170501|2017-04-26 03:30,26,15.96,15.96,15.8,15.85,571
20170501|2017-04-26 04:00,26,15.86,15.91,15.86,15.9,75
20170501|2017-04-26 04:30,26,15.9,16.01,15.89,16,294
20170501|2017-04-26 05:00,26,15.99,16.26,15.96,16.08,165
20170501|2017-04-26 05:30,26,16.08,16.1,16.08,16.09,59
20170501|2017-04-26 06:00,26,16.1,16.1,16.06,16.06,52
20170501|2017-04-26 06:30,26,16.05,16.12,16.05,16.1,186
20170501|2017-04-26 07:00,26,16.08,16.08,15.91,16.02,182
20170501|2017-04-26 07:30,26,16.02,16.06,16,16.03,227
20170501|2017-04-26 08:00,26,16.04,16.04,15.98,16,257
20170501|2017-04-26 08:30,26,15.99,16.02,15.97,15.97,246
20170501|2017-04-26 09:00,26,15.97,16.13,15.95,15.96,1115
20170501|2017-04-26 09:30,26,15.98,16,15.85,15.9,263
20170501|2017-04-26 10:00,26,15.89,15.9,15.82,15.85,1654
20170501|2017-04-26 10:30,26,15.83,15.86,15.59,15.7,1756
20170501|2017-04-26 11:00,26,15.7,15.7,15.51,15.53,672
20170501|2017-04-26 11:30,26,15.53,15.54,15.32,15.4,1926
20170501|2017-04-27 02:30,27,15.45,15.51,15.43,15.51,1249
20170501|2017-04-27 03:00,27,15.52,15.53,15.47,15.47,350
20170501|2017-04-27 03:30,27,15.5,15.55,15.48,15.55,231
20170501|2017-04-27 04:00,27,15.56,15.58,15.5,15.53,97
20170501|2017-04-27 04:30,27,15.5,15.65,15.5,15.65,216
20170501|2017-04-27 05:00,27,15.68,15.69,15.6,15.63,46
20170501|2017-04-27 05:30,27,15.58,15.58,15.56,15.56,36
20170501|2017-04-27 06:00,27,15.57,15.57,15.55,15.57,8
20170501|2017-04-27 06:30,27,15.57,15.6,15.52,15.6,76
20170501|2017-04-27 07:00,27,15.57,15.64,15.55,15.56,190
20170501|2017-04-27 07:30,27,15.54,15.6,15.49,15.49,516
20170501|2017-04-27 08:00,27,15.5,15.53,15.47,15.47,231
20170501|2017-04-27 08:30,27,15.45,15.45,15.33,15.35,103
20170501|2017-04-27 09:00,27,15.36,15.4,15.21,15.22,175
20170501|2017-04-27 09:30,27,15.23,15.24,15.12,15.21,546
20170501|2017-04-27 10:00,27,15.21,15.37,15.13,15.26,1552
20170501|2017-04-27 10:30,27,15.24,15.33,15.22,15.22,119
20170501|2017-04-27 11:00,27,15.21,15.33,15.21,15.26,63
20170501|2017-04-27 11:30,27,15.24,15.24,15.15,15.15,587
20170501|2017-04-28 02:30,28,15.19,15.3,15.19,15.3,51
20170501|2017-04-28 03:00,28,15.25,15.26,15.24,15.25,13
20170501|2017-04-28 03:30,28,15.28,15.32,15.28,15.32,21
20170501|2017-04-28 04:00,28,15.36,15.41,15.32,15.41,50
20170501|2017-04-28 04:30,28,15.46,15.49,15.46,15.49,24
20170501|2017-04-28 05:00,28,15.45,15.5,15.45,15.5,42
20170501|2017-04-28 05:30,28,15.5,15.54,15.5,15.54,40
20170501|2017-04-28 06:30,28,15.49,15.5,15.47,15.49,14
20170501|2017-04-28 07:00,28,15.45,15.5,15.45,15.5,23
20170501|2017-04-28 07:30,28,15.48,15.52,15.47,15.51,255
20170501|2017-04-28 08:00,28,15.5,15.54,15.49,15.54,39
20170501|2017-04-28 08:30,28,15.52,15.56,15.52,15.56,130
20170501|2017-04-28 09:00,28,15.55,15.78,15.55,15.75,218
20170501|2017-04-28 09:30,28,15.77,15.77,15.7,15.7,3
20170501|2017-04-28 10:00,28,15.74,15.81,15.74,15.74,145
20170501|2017-04-28 10:30,28,15.69,15.72,15.69,15.69,7
20170501|2017-04-28 11:00,28,15.72,15.72,15.72,15.72,2
20170701|2016-06-01 11:30,1,17.18,17.25,17.17,17.18,60
20170701|2016-06-02 02:30,2,17.16,17.25,17.16,17.25,42
20170701|2016-06-02 03:00,2,17.22,17.22,17.21,17.21,10
20170701|2016-06-02 03:30,2,17.24,17.26,17.24,17.25,15
20170701|2016-06-02 04:00,2,17.23,17.25,17.22,17.25,30
20170701|2016-06-02 04:30,2,17.24,17.24,17.24,17.24,4
20170701|2016-06-02 05:30,2,17.22,17.24,17.22,17.24,8
20170701|2016-06-02 06:00,2,17.24,17.28,17.23,17.28,40
20170701|2016-06-02 06:30,2,17.27,17.32,17.27,17.31,121
20170701|2016-06-02 07:00,2,17.28,17.32,17.27,17.32,70
20170701|2016-06-02 07:30,2,17.32,17.34,17.26,17.3,149
20170701|2016-06-02 08:00,2,17.28,17.31,17.27,17.31,15
20170701|2016-06-02 08:30,2,17.29,17.36,17.28,17.36,105
20170701|2016-06-02 09:00,2,17.35,17.39,17.35,17.37,189
20170701|2016-06-02 09:30,2,17.38,17.41,17.37,17.37,131
20170701|2016-06-02 10:00,2,17.38,17.43,17.38,17.43,153
20170701|2016-06-02 10:30,2,17.43,17.47,17.38,17.44,576
20170701|2016-06-02 11:00,2,17.43,17.45,17.43,17.45,18
20170701|2016-06-02 11:30,2,17.44,17.48,17.38,17.44,244
20170701|2016-06-03 02:30,3,17.4,17.49,17.4,17.43,331
20170701|2016-06-03 03:00,3,17.35,17.36,17.25,17.27,70
20170701|2016-06-03 03:30,3,17.27,17.27,17.09,17.13,184
20170701|2016-06-03 04:00,3,17.13,17.25,17.11,17.25,86
20170701|2016-06-03 04:30,3,17.27,17.46,17.27,17.44,309
20170701|2016-06-03 05:00,3,17.48,17.48,17.43,17.43,42
20170701|2016-06-03 05:30,3,17.43,17.47,17.42,17.47,29
20170701|2016-06-03 06:00,3,17.47,17.51,17.47,17.5,201
20170701|2016-06-03 06:30,3,17.49,17.52,17.48,17.49,236
20170701|2016-06-03 07:00,3,17.5,17.53,17.48,17.49,279
20170701|2016-06-03 07:30,3,17.52,17.52,17.49,17.51,131
20170701|2016-06-03 08:00,3,17.49,17.54,17.49,17.54,34
20170701|2016-06-03 08:30,3,17.55,17.55,17.54,17.55,89
20170701|2016-06-03 09:00,3,17.55,17.57,17.51,17.54,87
20170701|2016-06-03 09:30,3,17.54,17.54,17.52,17.52,94
20170701|2016-06-03 10:00,3,17.52,17.54,17.49,17.54,138
20170701|2016-06-03 10:30,3,17.54,17.55,17.52,17.52,150
20170701|2016-06-03 11:00,3,17.52,17.57,17.51,17.57,501
20170701|2016-06-03 11:30,3,17.57,17.6,17.54,17.57,565
20170701|2016-06-06 02:30,6,17.57,17.6,17.53,17.6,118
20170701|2016-06-06 03:00,6,17.6,17.6,17.59,17.6,38
20170701|2016-06-06 03:30,6,17.6,17.67,17.59,17.63,186
20170701|2016-06-06 04:00,6,17.63,17.68,17.61,17.65,73
20170701|2016-06-06 04:30,6,17.65,17.73,17.65,17.72,198
20170701|2016-06-06 05:00,6,17.68,17.88,17.68,17.86,540
20170701|2016-06-06 05:30,6,17.87,17.91,17.85,17.85,197
20170701|2016-06-06 06:00,6,17.87,17.89,17.84,17.84,105
20170701|2016-06-06 06:30,6,17.85,17.85,17.82,17.82,149
20170701|2016-06-06 07:00,6,17.83,17.83,17.8,17.81,66
20170701|2016-06-06 07:30,6,17.78,17.79,17.65,17.73,274
20170701|2016-06-06 08:00,6,17.69,17.83,17.61,17.83,567
20170701|2016-06-06 08:30,6,17.72,17.79,17.72,17.79,316
20170701|2016-06-06 09:00,6,17.76,17.79,17.72,17.74,280
20170701|2016-06-06 09:30,6,17.74,17.75,17.68,17.71,188
20170701|2016-06-06 10:00,6,17.7,17.71,17.69,17.7,58
20170701|2016-06-06 10:30,6,17.7,17.72,17.67,17.67,99
20170701|2016-06-06 11:00,6,17.68,17.69,17.65,17.65,114
20170701|2016-06-06 11:30,6,17.67,17.7,17.6,17.62,366
20170701|2016-06-07 02:30,7,17.64,17.7,17.61,17.64,279
20170701|2016-06-07 03:00,7,17.63,17.63,17.55,17.55,553
20170701|2016-06-07 03:30,7,17.55,17.61,17.55,17.56,224
20170701|2016-06-07 04:00,7,17.55,17.56,17.54,17.54,125
20170701|2016-06-07 04:30,7,17.51,17.51,17.51,17.51,2
20170701|2016-06-07 05:00,7,17.5,17.5,17.45,17.46,38
20170701|2016-06-07 05:30,7,17.46,17.51,17.46,17.51,38
20170701|2016-06-07 06:00,7,17.5,17.55,17.49,17.55,34
20170701|2016-06-07 06:30,7,17.55,17.55,17.55,17.55,1
20170701|2016-06-07 07:00,7,17.63,17.9,17.62,17.9,472
20170701|2016-06-07 07:30,7,17.85,17.89,17.74,17.89,343
20170701|2016-06-07 08:00,7,17.89,17.9,17.87,17.87,370
20170701|2016-06-07 08:30,7,17.87,17.91,17.86,17.91,105
20170701|2016-06-07 09:00,7,17.91,17.93,17.87,17.9,255
20170701|2016-06-07 09:30,7,17.91,17.94,17.9,17.9,47
20170701|2016-06-07 10:00,7,17.9,17.95,17.9,17.95,147
20170701|2016-06-07 10:30,7,17.95,17.96,17.9,17.96,287
20170701|2016-06-07 11:00,7,17.96,17.96,17.94,17.94,64
20170701|2016-06-07 11:30,7,17.97,18,17.94,17.97,630
20170701|2016-06-08 02:30,8,17.93,18.06,17.93,18.02,328
20170701|2016-06-08 03:00,8,18.06,18.08,18.06,18.07,131
20170701|2016-06-08 03:30,8,18.07,18.08,18.07,18.08,4
20170701|2016-06-08 04:00,8,18.09,18.09,18.07,18.07,29
20170701|2016-06-08 04:30,8,18.07,18.07,18.06,18.06,7
20170701|2016-06-08 05:00,8,18.06,18.06,18.04,18.05,6
20170701|2016-06-08 05:30,8,18.09,18.1,18.09,18.09,67
20170701|2016-06-08 06:00,8,18.09,18.1,18.08,18.09,23
20170701|2016-06-08 06:30,8,18.09,18.09,18.09,18.09,17
20170701|2016-06-08 07:00,8,18.08,18.12,18.07,18.1,108
20170701|2016-06-08 07:30,8,18.13,18.13,18.1,18.1,43
20170701|2016-06-08 08:00,8,18.11,18.15,18.09,18.13,186
20170701|2016-06-08 08:30,8,18.14,18.15,18.09,18.15,100
20170701|2016-06-08 09:00,8,18.15,18.16,18.12,18.13,123
20170701|2016-06-08 09:30,8,18.17,18.25,18.17,18.25,567
20170701|2016-06-08 10:00,8,18.25,18.28,18.24,18.28,211
20170701|2016-06-08 10:30,8,18.28,18.34,18.28,18.34,467
20170701|2016-06-08 11:00,8,18.35,18.37,18.34,18.34,250
20170701|2016-06-08 11:30,8,18.35,18.4,18.32,18.35,124
20170701|2016-06-09 02:30,9,18.3,18.46,18.3,18.45,345
20170701|2016-06-09 03:00,9,18.44,18.44,18.43,18.43,15
20170701|2016-06-09 03:30,9,18.42,18.47,18.42,18.46,188
20170701|2016-06-09 04:00,9,18.45,18.45,18.41,18.44,187
20170701|2016-06-09 04:30,9,18.45,18.48,18.45,18.46,50
20170701|2016-06-09 05:00,9,18.46,18.46,18.45,18.45,8
20170701|2016-06-09 05:30,9,18.46,18.46,18.37,18.42,164
20170701|2016-06-09 06:00,9,18.44,18.45,18.43,18.43,28
20170701|2016-06-09 06:30,9,18.43,18.43,18.4,18.4,33
20170701|2016-06-09 07:00,9,18.39,18.4,18.38,18.4,74
20170701|2016-06-09 07:30,9,18.4,18.45,18.36,18.4,448
20170701|2016-06-09 08:00,9,18.42,18.45,18.39,18.45,257
20170701|2016-06-09 08:30,9,18.44,18.49,18.43,18.45,476
20170701|2016-06-09 09:00,9,18.42,18.48,18.42,18.45,71
20170701|2016-06-09 09:30,9,18.34,18.39,18.33,18.33,29
20170701|2016-06-09 10:00,9,18.32,18.41,18.29,18.41,58
20170701|2016-06-09 10:30,9,18.39,18.48,18.34,18.35,199
20170701|2016-06-09 11:00,9,18.42,18.45,18.39,18.4,115
20170701|2016-06-09 11:30,9,18.46,18.46,18.39,18.39,48
20170701|2016-06-10 02:30,10,18.44,18.44,18.34,18.4,47
20170701|2016-06-10 03:00,10,18.38,18.42,18.38,18.42,2
20170701|2016-06-10 03:30,10,18.32,18.32,18.28,18.28,50
20170701|2016-06-10 04:00,10,18.33,18.33,18.33,18.33,1
20170701|2016-06-10 05:30,10,18.35,18.35,18.27,18.27,5
20170701|2016-06-10 06:00,10,18.34,18.38,18.34,18.35,97
20170701|2016-06-10 06:30,10,18.35,18.35,18.34,18.34,20
20170701|2016-06-10 07:00,10,18.34,18.37,18.25,18.29,252
20170701|2016-06-10 07:30,10,18.29,18.31,17.99,18.12,369
20170701|2016-06-10 08:00,10,18.09,18.18,18.09,18.11,229
20170701|2016-06-10 08:30,10,18.18,18.21,18.03,18.15,506
20170701|2016-06-10 09:00,10,18.15,18.2,18.12,18.2,241
20170701|2016-06-10 09:30,10,18.2,18.23,18.12,18.17,300
20170701|2016-06-10 10:00,10,18.13,18.25,18.13,18.25,28
20170701|2016-06-10 10:30,10,18.25,18.25,18.25,18.25,26
20170701|2016-06-10 11:00,10,18.25,18.34,18.2,18.34,147
20170701|2016-06-10 11:30,10,18.35,18.47,18.35,18.46,550
20170701|2016-06-13 02:30,13,18.32,18.39,18.32,18.39,81
20170701|2016-06-13 03:00,13,18.38,18.41,18.38,18.41,8
20170701|2016-06-13 04:00,13,18.41,18.41,18.41,18.41,1
20170701|2016-06-13 04:30,13,18.39,18.39,18.39,18.39,21
20170701|2016-06-13 05:00,13,18.32,18.32,18.32,18.32,1
20170701|2016-06-13 06:00,13,18.26,18.26,18.26,18.26,5
20170701|2016-06-13 07:00,13,18.3,18.38,18.3,18.38,9
20170701|2016-06-13 07:30,13,18.39,18.39,18.3,18.38,43
20170701|2016-06-13 08:00,13,18.32,18.32,18.22,18.25,58
20170701|2016-06-13 08:30,13,18.25,18.29,18.2,18.28,155
20170701|2016-06-13 09:00,13,18.28,18.28,18.22,18.22,145
20170701|2016-06-13 09:30,13,18.21,18.22,18.16,18.19,111
20170701|2016-06-13 10:00,13,18.2,18.29,18.2,18.26,540
20170701|2016-06-13 10:30,13,18.26,18.32,18.23,18.32,457
20170701|2016-06-13 11:00,13,18.32,18.33,18.29,18.31,156
20170701|2016-06-13 11:30,13,18.32,18.35,18.27,18.31,225
20170701|2016-06-14 02:30,14,18.27,18.27,18.11,18.17,38
20170701|2016-06-14 03:00,14,18.18,18.18,18.14,18.14,3
20170701|2016-06-14 03:30,14,18.13,18.14,18.13,18.13,23
20170701|2016-06-14 04:00,14,18.16,18.16,18.16,18.16,2
20170701|2016-06-14 05:00,14,18.18,18.18,18.18,18.18,1
20170701|2016-06-14 05:30,14,18.2,18.2,18.2,18.2,6
20170701|2016-06-14 06:00,14,18.21,18.21,18.1,18.1,52
20170701|2016-06-14 06:30,14,18.11,18.11,18.07,18.07,22
20170701|2016-06-14 07:00,14,18.11,18.15,18.07,18.1,229
20170701|2016-06-14 07:30,14,18.12,18.17,18.11,18.15,58
20170701|2016-06-14 08:00,14,18.13,18.13,18.07,18.08,23
20170701|2016-06-14 08:30,14,18.15,18.2,18.09,18.09,219
20170701|2016-06-14 09:00,14,18.12,18.12,17.98,17.98,46
20170701|2016-06-14 09:30,14,17.98,18.1,17.96,18.09,193
20170701|2016-06-14 10:00,14,18.02,18.18,18.01,18.15,81
20170701|2016-06-14 10:30,14,18.14,18.19,18.07,18.1,115
20170701|2016-06-14 11:00,14,18.07,18.19,18.07,18.18,66
20170701|2016-06-14 11:30,14,18.16,18.2,18.14,18.2,78
20170701|2016-06-15 02:30,15,18.2,18.2,18.1,18.13,16
20170701|2016-06-15 03:00,15,18.16,18.24,18.16,18.24,25
20170701|2016-06-15 03:30,15,18.24,18.3,18.24,18.3,125
20170701|2016-06-15 04:00,15,18.3,18.35,18.3,18.32,287
20170701|2016-06-15 04:30,15,18.3,18.36,18.25,18.33,190
20170701|2016-06-15 05:00,15,18.34,18.35,18.34,18.35,11
20170701|2016-06-15 05:30,15,18.34,18.36,18.33,18.34,105
20170701|2016-06-15 06:00,15,18.3,18.3,18.3,18.3,7
20170701|2016-06-15 06:30,15,18.31,18.38,18.31,18.36,47
20170701|2016-06-15 07:00,15,18.35,18.35,18.28,18.33,32
20170701|2016-06-15 07:30,15,18.36,18.38,18.3,18.3,78
20170701|2016-06-15 08:00,15,18.3,18.32,18.24,18.29,113
20170701|2016-06-15 08:30,15,18.25,18.37,18.2,18.37,191
20170701|2016-06-15 09:00,15,18.37,18.38,18.25,18.25,31
20170701|2016-06-15 09:30,15,18.34,18.4,18.33,18.4,140
20170701|2016-06-15 10:00,15,18.4,18.4,18.35,18.38,151
20170701|2016-06-15 10:30,15,18.4,18.42,18.36,18.4,295
20170701|2016-06-15 11:00,15,18.42,18.43,18.39,18.41,59
20170701|2016-06-15 11:30,15,18.41,18.44,18.41,18.44,104
20170701|2016-06-16 02:30,16,18.44,18.45,18.41,18.42,106
20170701|2016-06-16 03:00,16,18.41,18.47,18.41,18.46,26
20170701|2016-06-16 03:30,16,18.47,18.47,18.45,18.46,36
20170701|2016-06-16 04:00,16,18.46,18.53,18.46,18.53,156
20170701|2016-06-16 04:30,16,18.52,18.61,18.52,18.6,198
20170701|2016-06-16 05:00,16,18.59,18.62,18.54,18.58,50
20170701|2016-06-16 05:30,16,18.54,18.58,18.54,18.58,37
20170701|2016-06-16 06:00,16,18.6,18.62,18.59,18.6,38
20170701|2016-06-16 06:30,16,18.61,18.61,18.54,18.54,71
20170701|2016-06-16 07:00,16,18.53,18.6,18.47,18.53,745
20170701|2016-06-16 07:30,16,18.51,18.54,18.43,18.54,174
20170701|2016-06-16 08:00,16,18.55,18.56,18.45,18.47,94
20170701|2016-06-16 08:30,16,18.46,18.46,17.97,18.15,295
20170701|2016-06-16 09:00,16,18.13,18.21,18.03,18.2,62
20170701|2016-06-16 09:30,16,18.21,18.38,18.2,18.26,96
20170701|2016-06-16 10:00,16,18.37,18.46,18.33,18.36,288
20170701|2016-06-16 10:30,16,18.36,18.36,18.31,18.33,276
20170701|2016-06-16 11:00,16,18.36,18.39,18.29,18.36,167
20170701|2016-06-16 11:30,16,18.34,18.4,18.27,18.33,308
20170701|2016-06-17 02:30,17,18.33,18.46,18.26,18.46,86
20170701|2016-06-17 03:00,17,18.49,18.51,18.47,18.47,31
20170701|2016-06-17 03:30,17,18.48,18.49,18.46,18.47,26
20170701|2016-06-17 04:00,17,18.48,18.48,18.43,18.47,24
20170701|2016-06-17 04:30,17,18.47,18.47,18.46,18.46,6
20170701|2016-06-17 05:00,17,18.47,18.49,18.44,18.48,9
20170701|2016-06-17 05:30,17,18.47,18.48,18.46,18.47,19
20170701|2016-06-17 06:00,17,18.47,18.54,18.47,18.54,28
20170701|2016-06-17 06:30,17,18.56,18.56,18.55,18.55,21
20170701|2016-06-17 07:00,17,18.57,18.61,18.55,18.57,328
20170701|2016-06-17 07:30,17,18.53,18.56,18.5,18.56,27
20170701|2016-06-17 08:00,17,18.56,18.61,18.56,18.6,46
20170701|2016-06-17 08:30,17,18.6,18.61,18.51,18.53,136
20170701|2016-06-17 09:00,17,18.52,18.58,18.5,18.51,234
20170701|2016-06-17 09:30,17,18.46,18.55,18.46,18.55,192
20170701|2016-06-17 10:00,17,18.44,18.56,18.42,18.56,19
20170701|2016-06-17 10:30,17,18.54,18.56,18.52,18.56,200
20170701|2016-06-17 11:00,17,18.56,18.57,18.53,18.55,210
20170701|2016-06-17 11:30,17,18.57,18.57,18.33,18.34,392
20170701|2016-06-20 02:30,20,18.4,18.4,18.29,18.3,246
20170701|2016-06-20 03:00,20,18.28,18.33,18.24,18.24,108
20170701|2016-06-20 03:30,20,18.28,18.28,18.26,18.26,32
20170701|2016-06-20 04:00,20,18.26,18.26,18.22,18.24,22
20170701|2016-06-20 04:30,20,18.21,18.21,18.21,18.21,2
20170701|2016-06-20 05:00,20,18.27,18.29,18.27,18.27,14
20170701|2016-06-20 05:30,20,18.24,18.24,18.24,18.24,10
20170701|2016-06-20 06:00,20,18.26,18.26,18.26,18.26,6
20170701|2016-06-20 06:30,20,18.29,18.3,18.28,18.3,9
20170701|2016-06-20 07:00,20,18.32,18.32,18.19,18.2,15
20170701|2016-06-20 07:30,20,18.2,18.24,18.19,18.21,374
20170701|2016-06-20 08:00,20,18.23,18.28,18.23,18.25,88
20170701|2016-06-20 08:30,20,18.24,18.29,18.2,18.24,43
20170701|2016-06-20 09:00,20,18.3,18.33,18.25,18.33,22
20170701|2016-06-20 09:30,20,18.31,18.35,18.28,18.35,56
20170701|2016-06-20 10:00,20,18.36,18.42,18.36,18.4,73
20170701|2016-06-20 10:30,20,18.41,18.41,18.41,18.41,2
20170701|2016-06-20 11:00,20,18.39,18.39,18.39,18.39,10
20170701|2016-06-20 11:30,20,18.39,18.4,18.32,18.35,306
20170701|2016-06-21 02:30,21,18.35,18.36,18.25,18.25,95
20170701|2016-06-21 03:00,21,18.27,18.28,18.12,18.14,256
20170701|2016-06-21 04:00,21,18.24,18.24,18.24,18.24,5
20170701|2016-06-21 04:30,21,18.24,18.24,18.23,18.23,11
20170701|2016-06-21 05:00,21,18.24,18.24,18.2,18.2,27
20170701|2016-06-21 05:30,21,18.17,18.2,18.13,18.13,12
20170701|2016-06-21 06:30,21,18.14,18.14,18.11,18.11,2
20170701|2016-06-21 07:00,21,18.1,18.16,18.1,18.13,237
20170701|2016-06-21 07:30,21,18.13,18.25,18.13,18.25,286
20170701|2016-06-21 08:00,21,18.24,18.27,18.23,18.26,35
20170701|2016-06-21 08:30,21,18.27,18.34,18.27,18.34,231
20170701|2016-06-21 09:00,21,18.35,18.36,18.27,18.27,127
20170701|2016-06-21 09:30,21,18.35,18.42,18.35,18.42,116
20170701|2016-06-21 10:00,21,18.4,18.4,18.26,18.26,230
20170701|2016-06-21 10:30,21,18.29,18.32,18.25,18.3,76
20170701|2016-06-21 11:00,21,18.3,18.31,18.29,18.3,203
20170701|2016-06-21 11:30,21,18.3,18.32,18.15,18.18,109
20170701|2016-06-22 02:30,22,18.18,18.19,18.1,18.19,293
20170701|2016-06-22 03:00,22,18.17,18.21,18.17,18.19,56
20170701|2016-06-22 03:30,22,18.22,18.24,18.21,18.21,40
20170701|2016-06-22 04:00,22,18.23,18.24,18.23,18.24,5
20170701|2016-06-22 04:30,22,18.24,18.24,18.24,18.24,1
20170701|2016-06-22 05:00,22,18.19,18.19,18.19,18.19,1
20170701|2016-06-22 06:30,22,18.19,18.21,18.18,18.19,120
20170701|2016-06-22 07:00,22,18.21,18.23,18.14,18.16,81
20170701|2016-06-22 07:30,22,18.17,18.23,18.17,18.23,62
20170701|2016-06-22 08:00,22,18.24,18.31,18.24,18.3,75
20170701|2016-06-22 08:30,22,18.3,18.3,18.21,18.25,124
20170701|2016-06-22 09:00,22,18.24,18.28,18.23,18.23,7
20170701|2016-06-22 09:30,22,18.23,18.25,18.18,18.25,73
20170701|2016-06-22 10:00,22,18.25,18.3,18.25,18.3,23
20170701|2016-06-22 10:30,22,18.23,18.3,18.23,18.3,33
20170701|2016-06-22 11:00,22,18.3,18.31,18.24,18.27,43
20170701|2016-06-22 11:30,22,18.32,18.32,18.2,18.2,307
20170701|2016-06-23 02:30,23,18.22,18.22,18.13,18.2,120
20170701|2016-06-23 03:00,23,18.19,18.19,18.16,18.17,45
20170701|2016-06-23 03:30,23,18.15,18.18,18.15,18.18,17
20170701|2016-06-23 04:00,23,18.18,18.22,18.18,18.22,16
20170701|2016-06-23 04:30,23,18.23,18.36,18.22,18.31,57
20170701|2016-06-23 05:00,23,18.36,18.45,18.36,18.43,69
20170701|2016-06-23 05:30,23,18.41,18.42,18.39,18.39,24
20170701|2016-06-23 06:00,23,18.44,18.46,18.44,18.46,9
20170701|2016-06-23 06:30,23,18.42,18.43,18.39,18.41,28
20170701|2016-06-23 07:00,23,18.44,18.46,18.44,18.46,26
20170701|2016-06-23 07:30,23,18.46,18.46,18.29,18.35,243
20170701|2016-06-23 08:00,23,18.34,18.34,18.14,18.2,151
20170701|2016-06-23 08:30,23,18.16,18.16,18.06,18.08,135
20170701|2016-06-23 09:00,23,18.1,18.13,18.02,18.04,169
20170701|2016-06-23 09:30,23,18.04,18.07,18,18.07,61
20170701|2016-06-23 10:00,23,18.09,18.24,18.09,18.24,23
20170701|2016-06-23 10:30,23,18.31,18.39,18.29,18.32,113
20170701|2016-06-23 11:00,23,18.32,18.32,18.18,18.31,48
20170701|2016-06-23 11:30,23,18.33,18.45,18.31,18.43,127
20170701|2016-06-24 02:30,24,17.9,18.13,17.88,18.12,272
20170701|2016-06-24 03:00,24,18.09,18.15,18.09,18.13,68
20170701|2016-06-24 03:30,24,18.13,18.15,18.11,18.15,12
20170701|2016-06-24 04:00,24,18.15,18.15,18.11,18.11,5
20170701|2016-06-24 04:30,24,18.07,18.07,18.07,18.07,7
20170701|2016-06-24 05:00,24,18.06,18.06,18.04,18.04,19
20170701|2016-06-24 05:30,24,18.01,18.01,17.97,17.97,24
20170701|2016-06-24 06:00,24,17.96,18.01,17.94,18,35
20170701|2016-06-24 06:30,24,18.01,18.01,17.95,17.97,53
20170701|2016-06-24 07:00,24,17.95,18.06,17.94,18.06,85
20170701|2016-06-24 07:30,24,18.05,18.06,18.01,18.05,87
20170701|2016-06-24 08:00,24,18.05,18.07,18.03,18.07,91
20170701|2016-06-24 08:30,24,18.09,18.2,18.09,18.2,29
20170701|2016-06-24 09:00,24,18.18,18.18,18.09,18.17,15
20170701|2016-06-24 09:30,24,18.18,18.18,18.16,18.16,16
20170701|2016-06-24 10:00,24,18.14,18.27,18.11,18.26,107
20170701|2016-06-24 10:30,24,18.26,18.26,18.15,18.22,33
20170701|2016-06-24 11:00,24,18.18,18.21,18.14,18.18,122
20170701|2016-06-24 11:30,24,18.17,18.19,18.03,18.03,618
20170701|2016-06-27 02:30,27,18.15,18.16,18.15,18.16,31
20170701|2016-06-27 03:00,27,18.13,18.26,18.13,18.26,12
20170701|2016-06-27 03:30,27,18.26,18.28,18.26,18.28,6
20170701|2016-06-27 04:00,27,18.26,18.26,18.2,18.2,14
20170701|2016-06-27 04:30,27,18.2,18.2,18.18,18.18,6
20170701|2016-06-27 05:00,27,18.14,18.14,18.14,18.14,2
20170701|2016-06-27 05:30,27,18.16,18.16,18.16,18.16,1
20170701|2016-06-27 06:30,27,18.09,18.09,18.09,18.09,1
20170701|2016-06-27 07:00,27,18.17,18.17,18.12,18.13,15
20170701|2016-06-27 07:30,27,18.15,18.25,18.15,18.19,20
20170701|2016-06-27 08:00,27,18.26,18.29,18.26,18.26,238
20170701|2016-06-27 08:30,27,18.26,18.29,18.22,18.29,51
20170701|2016-06-27 09:00,27,18.3,18.37,18.29,18.36,221
20170701|2016-06-27 09:30,27,18.37,18.38,18.31,18.32,89
20170701|2016-06-27 10:00,27,18.3,18.51,18.3,18.47,468
20170701|2016-06-27 10:30,27,18.48,18.6,18.47,18.48,313
20170701|2016-06-27 11:00,27,18.47,18.49,18.4,18.43,142
20170701|2016-06-27 11:30,27,18.4,18.41,18.33,18.41,319
20170701|2016-06-28 02:30,28,18.45,18.55,18.45,18.45,69
20170701|2016-06-28 03:00,28,18.45,18.48,18.41,18.48,9
20170701|2016-06-28 03:30,28,18.52,18.56,18.5,18.5,40
20170701|2016-06-28 04:00,28,18.52,18.6,18.52,18.6,20
20170701|2016-06-28 04:30,28,18.58,18.58,18.58,18.58,7
20170701|2016-06-28 05:00,28,18.59,18.61,18.5,18.58,54
20170701|2016-06-28 05:30,28,18.57,18.65,18.57,18.58,68
20170701|2016-06-28 06:30,28,18.61,18.72,18.61,18.69,98
20170701|2016-06-28 07:00,28,18.65,18.68,18.65,18.66,27
20170701|2016-06-28 07:30,28,18.64,18.72,18.64,18.72,340
20170701|2016-06-28 08:00,28,18.68,18.73,18.67,18.72,178
20170701|2016-06-28 08:30,28,18.68,18.77,18.68,18.77,406
20170701|2016-06-28 09:00,28,18.76,18.76,18.62,18.64,451
20170701|2016-06-28 09:30,28,18.66,18.67,18.61,18.61,72
20170701|2016-06-28 10:00,28,18.62,18.63,18.55,18.58,15
20170701|2016-06-28 10:30,28,18.55,18.57,18.5,18.51,149
20170701|2016-06-28 11:00,28,18.5,18.5,18.44,18.44,82
20170701|2016-06-28 11:30,28,18.45,18.57,18.45,18.56,247
20170701|2016-06-29 02:30,29,18.6,18.6,18.47,18.52,30
20170701|2016-06-29 03:00,29,18.54,18.6,18.54,18.59,40
20170701|2016-06-29 03:30,29,18.59,18.59,18.59,18.59,6
20170701|2016-06-29 04:00,29,18.61,18.64,18.59,18.64,25
20170701|2016-06-29 05:00,29,18.66,18.66,18.63,18.63,49
20170701|2016-06-29 05:30,29,18.66,18.66,18.63,18.65,312
20170701|2016-06-29 06:00,29,18.65,18.69,18.65,18.69,4
20170701|2016-06-29 06:30,29,18.73,18.74,18.69,18.74,183
20170701|2016-06-29 07:00,29,18.74,18.8,18.73,18.8,287
20170701|2016-06-29 07:30,29,18.78,18.91,18.77,18.87,168
20170701|2016-06-29 08:00,29,18.88,18.95,18.88,18.95,367
20170701|2016-06-29 08:30,29,18.95,19.04,18.94,19.02,276
20170701|2016-06-29 09:00,29,19.02,19.13,19.02,19.11,425
20170701|2016-06-29 09:30,29,19.11,19.11,19.02,19.06,143
20170701|2016-06-29 10:00,29,19.06,19.06,18.97,18.98,72
20170701|2016-06-29 10:30,29,19.03,19.06,19.02,19.02,32
20170701|2016-06-29 11:00,29,19.02,19.05,19,19.03,157
20170701|2016-06-29 11:30,29,19.04,19.08,18.9,19.01,548
20170701|2016-06-30 02:30,30,18.9,18.92,18.86,18.9,141
20170701|2016-06-30 03:00,30,18.9,18.97,18.89,18.94,106
20170701|2016-06-30 03:30,30,18.97,18.98,18.95,18.95,50
20170701|2016-06-30 04:00,30,18.97,18.99,18.93,18.93,44
20170701|2016-06-30 04:30,30,18.93,18.93,18.88,18.91,3
20170701|2016-06-30 05:00,30,18.88,18.94,18.86,18.94,108
20170701|2016-06-30 05:30,30,18.94,18.94,18.93,18.94,8
20170701|2016-06-30 06:00,30,18.9,18.9,18.9,18.9,1
20170701|2016-06-30 06:30,30,18.92,18.92,18.78,18.78,20
20170701|2016-06-30 07:00,30,18.78,18.8,18.6,18.66,131
20170701|2016-06-30 07:30,30,18.68,18.68,18.62,18.65,90
20170701|2016-06-30 08:00,30,18.65,18.65,18.5,18.61,303
20170701|2016-06-30 08:30,30,18.59,18.65,18.48,18.49,135
20170701|2016-06-30 09:00,30,18.53,18.53,18.44,18.44,143
20170701|2016-06-30 09:30,30,18.42,18.64,18.36,18.6,316
20170701|2016-06-30 10:00,30,18.57,18.57,18.42,18.43,141
20170701|2016-06-30 10:30,30,18.46,18.53,18.45,18.46,207
20170701|2016-06-30 11:00,30,18.44,18.52,18.44,18.48,483
20170701|2016-06-30 11:30,30,18.45,18.6,18.33,18.6,948
20170701|2016-07-01 02:30,1,18.6,18.76,18.5,18.54,71
20170701|2016-07-01 03:00,1,18.55,18.59,18.55,18.59,3
20170701|2016-07-01 03:30,1,18.66,18.66,18.66,18.66,1
20170701|2016-07-01 04:00,1,18.62,18.81,18.62,18.81,31
20170701|2016-07-01 04:30,1,18.81,18.85,18.81,18.84,35
20170701|2016-07-01 05:00,1,18.8,18.8,18.8,18.8,1
20170701|2016-07-01 05:30,1,18.78,18.78,18.78,18.78,22
20170701|2016-07-01 06:00,1,18.78,18.86,18.78,18.86,18
20170701|2016-07-01 06:30,1,18.86,18.86,18.8,18.8,26
20170701|2016-07-01 07:00,1,18.8,18.87,18.8,18.85,12
20170701|2016-07-01 07:30,1,18.82,18.82,18.76,18.76,13
20170701|2016-07-01 08:00,1,18.86,18.91,18.76,18.85,135
20170701|2016-07-01 08:30,1,18.84,18.91,18.84,18.9,51
20170701|2016-07-01 09:00,1,18.9,19.03,18.86,19.02,360
20170701|2016-07-01 09:30,1,18.97,18.99,18.97,18.97,31
20170701|2016-07-01 10:00,1,18.98,18.98,18.89,18.9,56
20170701|2016-07-01 10:30,1,18.91,18.91,18.85,18.85,19
20170701|2016-07-01 11:00,1,18.85,18.92,18.85,18.92,35
20170701|2016-07-01 11:30,1,18.92,18.98,18.72,18.72,183
20170701|2016-07-05 02:30,5,18.63,18.78,18.61,18.63,117
20170701|2016-07-05 03:00,5,18.66,18.66,18.66,18.66,1
20170701|2016-07-05 04:00,5,18.67,18.89,18.66,18.89,35
20170701|2016-07-05 04:30,5,18.89,18.98,18.89,18.98,75
20170701|2016-07-05 05:00,5,18.98,18.98,18.98,18.98,1
20170701|2016-07-05 05:30,5,18.97,19,18.97,19,15
20170701|2016-07-05 06:00,5,19,19.08,18.96,19.03,287
20170701|2016-07-05 06:30,5,19.03,19.05,19.02,19.05,15
20170701|2016-07-05 07:00,5,19.05,19.05,18.92,19.02,140
20170701|2016-07-05 07:30,5,19.04,19.11,18.98,18.99,381
20170701|2016-07-05 08:00,5,19,19.12,18.99,18.99,342
20170701|2016-07-05 08:30,5,19.05,19.09,18.93,18.93,53
20170701|2016-07-05 09:00,5,18.94,18.99,18.72,18.8,172
20170701|2016-07-05 09:30,5,18.82,18.82,18.76,18.76,8
20170701|2016-07-05 10:00,5,18.76,18.9,18.76,18.9,95
20170701|2016-07-05 10:30,5,18.91,18.91,18.91,18.91,4
20170701|2016-07-05 11:00,5,18.87,18.9,18.87,18.9,22
20170701|2016-07-05 11:30,5,18.9,19.12,18.85,19.12,329
20170701|2016-07-06 02:30,6,19.02,19.08,18.95,18.95,40
20170701|2016-07-06 03:00,6,18.92,18.92,18.82,18.82,24
20170701|2016-07-06 03:30,6,18.8,18.82,18.77,18.82,11
20170701|2016-07-06 04:00,6,18.82,18.82,18.81,18.82,4
20170701|2016-07-06 04:30,6,18.87,18.87,18.87,18.87,1
20170701|2016-07-06 05:00,6,18.84,18.84,18.8,18.8,16
20170701|2016-07-06 06:00,6,18.78,18.78,18.63,18.72,57
20170701|2016-07-06 06:30,6,18.72,18.72,18.65,18.7,24
20170701|2016-07-06 07:00,6,18.61,18.65,18.56,18.59,139
20170701|2016-07-06 07:30,6,18.57,18.65,18.52,18.6,26
20170701|2016-07-06 08:00,6,18.65,18.71,18.64,18.68,15
20170701|2016-07-06 08:30,6,18.68,18.8,18.65,18.74,135
20170701|2016-07-06 09:00,6,18.74,18.76,18.67,18.73,225
20170701|2016-07-06 09:30,6,18.72,18.83,18.71,18.83,89
20170701|2016-07-06 10:00,6,18.85,18.85,18.82,18.84,112
20170701|2016-07-06 10:30,6,18.87,18.87,18.82,18.85,59
20170701|2016-07-06 11:00,6,18.84,18.89,18.81,18.87,39
20170701|2016-07-06 11:30,6,18.86,18.96,18.86,18.9,171
20170701|2016-07-07 02:30,7,18.81,18.94,18.77,18.94,31
20170701|2016-07-07 03:00,7,19,19,18.97,18.97,13
20170701|2016-07-07 03:30,7,18.97,18.97,18.96,18.97,8
20170701|2016-07-07 04:00,7,18.81,18.81,18.8,18.8,5
20170701|2016-07-07 04:30,7,18.77,18.77,18.77,18.77,2
20170701|2016-07-07 05:00,7,18.77,18.77,18.77,18.77,27
20170701|2016-07-07 05:30,7,18.79,18.79,18.79,18.79,2
20170701|2016-07-07 06:00,7,18.81,18.81,18.81,18.81,2
20170701|2016-07-07 06:30,7,18.81,18.81,18.81,18.81,2
20170701|2016-07-07 07:00,7,18.92,18.93,18.9,18.91,63
20170701|2016-07-07 07:30,7,18.88,18.92,18.8,18.83,69
20170701|2016-07-07 08:00,7,18.81,18.87,18.8,18.81,127
20170701|2016-07-07 08:30,7,18.83,18.85,18.62,18.65,647
20170701|2016-07-07 09:00,7,18.66,18.66,18.45,18.53,206
20170701|2016-07-07 09:30,7,18.51,18.53,18.5,18.52,235
20170701|2016-07-07 10:00,7,18.53,18.54,18.27,18.43,168
20170701|2016-07-07 10:30,7,18.42,18.49,18.36,18.49,141
20170701|2016-07-07 11:00,7,18.47,18.5,18.36,18.47,126
20170701|2016-07-07 11:30,7,18.55,18.55,18.35,18.35,567
20170701|2016-07-08 02:30,8,18.4,18.42,18.25,18.42,75
20170701|2016-07-08 03:00,8,18.42,18.45,18.4,18.41,104
20170701|2016-07-08 03:30,8,18.45,18.45,18.44,18.44,10
20170701|2016-07-08 04:00,8,18.45,18.45,18.45,18.45,23
20170701|2016-07-08 04:30,8,18.33,18.38,18.31,18.38,28
20170701|2016-07-08 06:00,8,18.48,18.52,18.48,18.51,100
20170701|2016-07-08 06:30,8,18.51,18.53,18.46,18.46,18
20170701|2016-07-08 07:00,8,18.53,18.55,18.38,18.4,85
20170701|2016-07-08 07:30,8,18.4,18.44,18.39,18.41,81
20170701|2016-07-08 08:00,8,18.49,18.54,18.46,18.53,15
20170701|2016-07-08 08:30,8,18.5,18.69,18.49,18.6,281
20170701|2016-07-08 09:00,8,18.62,18.68,18.61,18.68,17
20170701|2016-07-08 09:30,8,18.63,18.7,18.63,18.64,96
20170701|2016-07-08 10:00,8,18.68,18.72,18.66,18.71,194
20170701|2016-07-08 10:30,8,18.7,18.76,18.65,18.68,68
20170701|2016-07-08 11:00,8,18.66,18.66,18.53,18.54,11
20170701|2016-07-08 11:30,8,18.56,18.63,18.45,18.5,128
20170701|2016-07-11 02:30,11,18.47,18.7,18.47,18.68,34
20170701|2016-07-11 03:00,11,18.7,18.71,18.7,18.71,4
20170701|2016-07-11 03:30,11,18.7,18.7,18.7,18.7,1
20170701|2016-07-11 04:00,11,18.71,18.71,18.7,18.71,8
20170701|2016-07-11 04:30,11,18.71,18.71,18.7,18.7,24
20170701|2016-07-11 05:00,11,18.68,18.69,18.68,18.69,6
20170701|2016-07-11 06:00,11,18.68,18.68,18.68,18.68,5
20170701|2016-07-11 06:30,11,18.68,18.7,18.68,18.7,5
20170701|2016-07-11 07:00,11,18.71,18.71,18.62,18.62,29
20170701|2016-07-11 07:30,11,18.81,18.92,18.77,18.77,218
20170701|2016-07-11 08:00,11,18.77,18.94,18.77,18.92,139
20170701|2016-07-11 08:30,11,18.9,18.9,18.77,18.84,142
20170701|2016-07-11 09:00,11,18.85,18.93,18.85,18.92,41
20170701|2016-07-11 09:30,11,18.86,18.95,18.86,18.93,115
20170701|2016-07-11 10:00,11,18.93,19.1,18.93,19.02,686
20170701|2016-07-11 10:30,11,19.01,19.06,18.96,19.01,230
20170701|2016-07-11 11:00,11,19.03,19.13,19.01,19.08,265
20170701|2016-07-11 11:30,11,19.07,19.12,18.98,19.11,603
20170701|2016-07-12 02:30,12,19.12,19.15,19.1,19.11,129
20170701|2016-07-12 03:00,12,19.1,19.1,19.09,19.09,8
20170701|2016-07-12 04:00,12,19.17,19.17,19.17,19.17,32
20170701|2016-07-12 05:00,12,19.17,19.19,19.17,19.19,18
20170701|2016-07-12 05:30,12,19.19,19.19,19.19,19.19,129
20170701|2016-07-12 06:00,12,19.2,19.2,19.19,19.19,28
20170701|2016-07-12 06:30,12,19.19,19.19,19.1,19.1,199
20170701|2016-07-12 07:00,12,19.1,19.15,19.04,19.11,370
20170701|2016-07-12 07:30,12,19.05,19.05,18.82,18.83,716
20170701|2016-07-12 08:00,12,18.82,18.84,18.74,18.82,175
20170701|2016-07-12 08:30,12,18.83,18.87,18.78,18.78,62
20170701|2016-07-12 09:00,12,18.71,18.72,18.55,18.55,255
20170701|2016-07-12 09:30,12,18.55,18.63,18.55,18.59,48
20170701|2016-07-12 10:00,12,18.6,18.6,18.54,18.55,47
20170701|2016-07-12 10:30,12,18.55,18.67,18.55,18.65,37
20170701|2016-07-12 11:00,12,18.66,18.66,18.6,18.6,40
20170701|2016-07-12 11:30,12,18.6,18.67,18.56,18.65,261
20170701|2016-07-13 02:30,13,18.65,18.69,18.64,18.69,5
20170701|2016-07-13 03:00,13,18.71,18.78,18.71,18.71,113
20170701|2016-07-13 03:30,13,18.77,18.77,18.71,18.71,102
20170701|2016-07-13 04:00,13,18.51,18.51,18.43,18.45,112
20170701|2016-07-13 04:30,13,18.44,18.44,18.41,18.41,4
20170701|2016-07-13 05:00,13,18.44,18.44,18.39,18.4,21
20170701|2016-07-13 05:30,13,18.42,18.42,18.42,18.42,2
20170701|2016-07-13 06:00,13,18.44,18.53,18.44,18.53,25
20170701|2016-07-13 06:30,13,18.57,18.57,18.52,18.52,31
20170701|2016-07-13 07:00,13,18.53,18.67,18.53,18.67,158
20170701|2016-07-13 07:30,13,18.66,19.04,18.62,19,207
20170701|2016-07-13 08:00,13,18.97,19.05,18.83,19,318
20170701|2016-07-13 08:30,13,19.03,19.04,18.94,18.94,26
20170701|2016-07-13 09:00,13,18.97,18.99,18.91,18.92,29
20170701|2016-07-13 09:30,13,18.92,18.93,18.82,18.82,350
20170701|2016-07-13 10:00,13,18.79,18.82,18.78,18.78,35
20170701|2016-07-13 10:30,13,18.74,18.81,18.73,18.73,46
20170701|2016-07-13 11:00,13,18.71,18.77,18.69,18.72,13
20170701|2016-07-13 11:30,13,18.7,18.72,18.45,18.46,311
20170701|2016-07-14 02:30,14,18.53,18.53,18.53,18.53,1
20170701|2016-07-14 03:00,14,18.52,18.53,18.52,18.53,42
20170701|2016-07-14 03:30,14,18.51,18.51,18.51,18.51,40
20170701|2016-07-14 04:00,14,18.61,18.61,18.61,18.61,2
20170701|2016-07-14 04:30,14,18.73,18.81,18.67,18.81,10
20170701|2016-07-14 05:00,14,18.71,18.71,18.64,18.64,5
20170701|2016-07-14 05:30,14,18.68,19,18.68,18.85,121
20170701|2016-07-14 06:00,14,18.84,18.84,18.75,18.75,4
20170701|2016-07-14 07:00,14,18.79,18.89,18.79,18.85,19
20170701|2016-07-14 07:30,14,19,19.11,18.83,18.86,123
20170701|2016-07-14 08:00,14,18.87,18.87,18.82,18.82,61
20170701|2016-07-14 08:30,14,18.82,18.84,18.75,18.78,248
20170701|2016-07-14 09:00,14,18.71,18.86,18.69,18.86,25
20170701|2016-07-14 09:30,14,18.89,18.9,18.84,18.85,9
20170701|2016-07-14 10:00,14,18.9,18.91,18.9,18.9,4
20170701|2016-07-14 10:30,14,18.9,18.93,18.82,18.82,54
20170701|2016-07-14 11:00,14,18.81,18.88,18.77,18.77,21
20170701|2016-07-14 11:30,14,18.72,18.76,18.67,18.75,70
20170701|2016-07-15 02:30,15,18.65,18.66,18.64,18.65,9
20170701|2016-07-15 04:30,15,18.64,18.64,18.64,18.64,7
20170701|2016-07-15 05:00,15,18.64,18.67,18.64,18.67,2
20170701|2016-07-15 05:30,15,18.61,18.66,18.61,18.66,4
20170701|2016-07-15 06:00,15,18.64,18.64,18.64,18.64,5
20170701|2016-07-15 06:30,15,18.58,18.58,18.58,18.58,1
20170701|2016-07-15 07:00,15,18.55,18.58,18.54,18.54,14
20170701|2016-07-15 07:30,15,18.55,18.55,18.53,18.53,4
20170701|2016-07-15 08:00,15,18.53,18.53,18.27,18.35,611
20170701|2016-07-15 08:30,15,18.34,18.46,18.33,18.46,165
20170701|2016-07-15 09:00,15,18.5,18.5,18.41,18.43,65
20170701|2016-07-15 09:30,15,18.4,18.4,18.4,18.4,1
20170701|2016-07-15 10:00,15,18.43,18.44,18.4,18.41,74
20170701|2016-07-15 10:30,15,18.4,18.43,18.4,18.42,24
20170701|2016-07-15 11:00,15,18.4,18.41,18.37,18.4,167
20170701|2016-07-15 11:30,15,18.37,18.52,18.33,18.52,207
20170701|2016-07-18 02:30,18,18.41,18.54,18.41,18.54,9
20170701|2016-07-18 03:00,18,18.53,18.53,18.53,18.53,2
20170701|2016-07-18 04:00,18,18.51,18.51,18.51,18.51,3
20170701|2016-07-18 05:00,18,18.47,18.48,18.47,18.47,7
20170701|2016-07-18 05:30,18,18.45,18.45,18.44,18.45,4
20170701|2016-07-18 06:00,18,18.43,18.44,18.42,18.44,20
20170701|2016-07-18 06:30,18,18.49,18.52,18.49,18.52,11
20170701|2016-07-18 07:00,18,18.47,18.54,18.39,18.4,137
20170701|2016-07-18 07:30,18,18.38,18.38,18.33,18.34,42
20170701|2016-07-18 08:00,18,18.41,18.41,18.35,18.37,20
20170701|2016-07-18 08:30,18,18.35,18.35,18.25,18.29,105
20170701|2016-07-18 09:00,18,18.33,18.43,18.3,18.36,215
20170701|2016-07-18 09:30,18,18.34,18.38,18.27,18.35,268
20170701|2016-07-18 10:00,18,18.35,18.44,18.35,18.44,8
20170701|2016-07-18 10:30,18,18.44,18.44,18.37,18.4,11
20170701|2016-07-18 11:00,18,18.41,18.43,18.39,18.42,35
20170701|2016-07-18 11:30,18,18.44,18.57,18.42,18.57,35
20170701|2016-07-19 02:30,19,18.55,18.58,18.53,18.57,31
20170701|2016-07-19 03:30,19,18.59,18.59,18.59,18.59,4
20170701|2016-07-19 04:00,19,18.56,18.56,18.56,18.56,2
20170701|2016-07-19 05:30,19,18.53,18.53,18.47,18.47,4
20170701|2016-07-19 06:00,19,18.55,18.55,18.55,18.55,1
20170701|2016-07-19 06:30,19,18.54,18.54,18.54,18.54,9
20170701|2016-07-19 07:00,19,18.53,18.53,18.39,18.45,24
20170701|2016-07-19 07:30,19,18.45,18.46,18.44,18.44,9
20170701|2016-07-19 08:00,19,18.41,18.56,18.41,18.54,12
20170701|2016-07-19 08:30,19,18.54,18.58,18.5,18.51,30
20170701|2016-07-19 09:00,19,18.48,18.55,18.47,18.55,71
20170701|2016-07-19 09:30,19,18.54,18.62,18.54,18.61,44
20170701|2016-07-19 10:00,19,18.63,18.72,18.52,18.64,91
20170701|2016-07-19 10:30,19,18.57,18.57,18.51,18.51,8
20170701|2016-07-19 11:00,19,18.52,18.52,18.49,18.5,78
20170701|2016-07-19 11:30,19,18.48,18.49,18.41,18.46,138
20170701|2016-07-20 02:30,20,18.53,18.53,18.53,18.53,1
20170701|2016-07-20 03:30,20,18.49,18.49,18.49,18.49,7
20170701|2016-07-20 04:00,20,18.55,18.55,18.53,18.53,26
20170701|2016-07-20 04:30,20,18.53,18.56,18.53,18.56,15
20170701|2016-07-20 05:30,20,18.49,18.49,18.49,18.49,3
20170701|2016-07-20 06:00,20,18.5,18.5,18.43,18.43,53
20170701|2016-07-20 06:30,20,18.44,18.44,18.44,18.44,2
20170701|2016-07-20 07:00,20,18.47,18.47,18.4,18.4,33
20170701|2016-07-20 07:30,20,18.39,18.4,18.34,18.35,98
20170701|2016-07-20 08:00,20,18.35,18.38,18.35,18.38,3
20170701|2016-07-20 08:30,20,18.41,18.49,18.41,18.48,11
20170701|2016-07-20 09:30,20,18.41,18.45,18.38,18.45,84
20170701|2016-07-20 10:00,20,18.45,18.48,18.4,18.4,8
20170701|2016-07-20 10:30,20,18.38,18.38,18.35,18.36,12
20170701|2016-07-20 11:00,20,18.34,18.44,18.33,18.44,75
20170701|2016-07-20 11:30,20,18.4,18.44,18.4,18.42,49
20170701|2016-07-21 05:00,21,18.48,18.48,18.48,18.48,2
20170701|2016-07-21 05:30,21,18.51,18.58,18.51,18.54,20
20170701|2016-07-21 07:00,21,18.49,18.51,18.49,18.51,160
20170701|2016-07-21 07:30,21,18.55,18.59,18.52,18.52,51
20170701|2016-07-21 08:00,21,18.53,18.57,18.47,18.51,33
20170701|2016-07-21 08:30,21,18.45,18.57,18.45,18.57,71
20170701|2016-07-21 09:00,21,18.55,18.76,18.55,18.76,215
20170701|2016-07-21 09:30,21,18.73,18.76,18.71,18.74,109
20170701|2016-07-21 10:00,21,18.72,18.76,18.71,18.72,96
20170701|2016-07-21 10:30,21,18.71,18.72,18.65,18.66,57
20170701|2016-07-21 11:00,21,18.67,18.67,18.58,18.58,15
20170701|2016-07-21 11:30,21,18.58,18.61,18.49,18.49,150
20170701|2016-07-22 02:30,22,18.5,18.52,18.5,18.52,21
20170701|2016-07-22 03:00,22,18.49,18.49,18.42,18.44,12
20170701|2016-07-22 04:30,22,18.45,18.45,18.45,18.45,2
20170701|2016-07-22 05:30,22,18.47,18.47,18.47,18.47,1
20170701|2016-07-22 06:00,22,18.45,18.45,18.45,18.45,2
20170701|2016-07-22 07:00,22,18.44,18.44,18.41,18.42,9
20170701|2016-07-22 07:30,22,18.41,18.45,18.41,18.45,69
20170701|2016-07-22 08:00,22,18.41,18.41,18.35,18.36,180
20170701|2016-07-22 08:30,22,18.36,18.43,18.32,18.32,89
20170701|2016-07-22 09:00,22,18.34,18.39,18.34,18.36,22
20170701|2016-07-22 09:30,22,18.39,18.42,18.35,18.36,20
20170701|2016-07-22 10:00,22,18.37,18.44,18.37,18.44,31
20170701|2016-07-22 10:30,22,18.43,18.49,18.42,18.49,49
20170701|2016-07-22 11:00,22,18.49,18.52,18.49,18.51,14
20170701|2016-07-22 11:30,22,18.52,18.66,18.51,18.65,172
20170701|2016-07-25 02:30,25,18.67,18.7,18.67,18.7,11
20170701|2016-07-25 03:00,25,18.7,18.71,18.69,18.71,15
20170701|2016-07-25 03:30,25,18.71,18.71,18.71,18.71,3
20170701|2016-07-25 05:00,25,18.68,18.68,18.67,18.67,10
20170701|2016-07-25 06:00,25,18.58,18.58,18.58,18.58,1
20170701|2016-07-25 06:30,25,18.61,18.61,18.58,18.58,11
20170701|2016-07-25 07:00,25,18.61,18.67,18.6,18.66,48
20170701|2016-07-25 07:30,25,18.67,18.73,18.67,18.72,58
20170701|2016-07-25 08:00,25,18.71,18.73,18.7,18.72,157
20170701|2016-07-25 08:30,25,18.7,18.79,18.7,18.78,160
20170701|2016-07-25 09:00,25,18.77,18.82,18.76,18.78,163
20170701|2016-07-25 09:30,25,18.82,18.83,18.78,18.79,70
20170701|2016-07-25 10:00,25,18.8,18.81,18.76,18.76,11
20170701|2016-07-25 10:30,25,18.72,18.72,18.68,18.68,49
20170701|2016-07-25 11:00,25,18.69,18.76,18.67,18.67,44
20170701|2016-07-25 11:30,25,18.71,18.75,18.66,18.66,186
20170701|2016-07-26 02:30,26,18.69,18.77,18.69,18.77,19
20170701|2016-07-26 03:30,26,18.78,18.78,18.78,18.78,1
20170701|2016-07-26 04:00,26,18.7,18.72,18.7,18.72,36
20170701|2016-07-26 04:30,26,18.72,18.72,18.72,18.72,7
20170701|2016-07-26 05:00,26,18.74,18.75,18.74,18.75,3
20170701|2016-07-26 06:00,26,18.7,18.7,18.7,18.7,5
20170701|2016-07-26 06:30,26,18.75,18.76,18.75,18.76,8
20170701|2016-07-26 07:00,26,18.63,18.7,18.52,18.52,40
20170701|2016-07-26 07:30,26,18.51,18.51,18.31,18.39,298
20170701|2016-07-26 08:00,26,18.39,18.4,18.35,18.4,84
20170701|2016-07-26 08:30,26,18.41,18.47,18.4,18.44,16
20170701|2016-07-26 09:00,26,18.41,18.41,18.39,18.39,41
20170701|2016-07-26 09:30,26,18.41,18.51,18.41,18.46,46
20170701|2016-07-26 10:00,26,18.47,18.47,18.36,18.36,19
20170701|2016-07-26 10:30,26,18.39,18.52,18.39,18.52,18
20170701|2016-07-26 11:00,26,18.49,18.49,18.44,18.45,75
20170701|2016-07-26 11:30,26,18.47,18.53,18.41,18.48,149
20170701|2016-07-27 02:30,27,18.48,18.49,18.43,18.48,19
20170701|2016-07-27 03:00,27,18.48,18.51,18.48,18.51,7
20170701|2016-07-27 04:00,27,18.44,18.48,18.44,18.48,5
20170701|2016-07-27 04:30,27,18.42,18.43,18.42,18.42,6
20170701|2016-07-27 05:00,27,18.37,18.38,18.36,18.38,4
20170701|2016-07-27 05:30,27,18.37,18.38,18.35,18.35,5
20170701|2016-07-27 06:00,27,18.34,18.34,18.26,18.27,121
20170701|2016-07-27 06:30,27,18.3,18.3,18.29,18.29,63
20170701|2016-07-27 07:00,27,18.31,18.31,18.16,18.23,466
20170701|2016-07-27 07:30,27,18.22,18.27,18.22,18.24,54
20170701|2016-07-27 08:00,27,18.25,18.29,18.22,18.23,49
20170701|2016-07-27 08:30,27,18.26,18.34,18.26,18.27,177
20170701|2016-07-27 09:00,27,18.28,18.37,18.28,18.3,109
20170701|2016-07-27 09:30,27,18.3,18.34,18.22,18.34,99
20170701|2016-07-27 10:00,27,18.33,18.33,18.28,18.29,11
20170701|2016-07-27 10:30,27,18.26,18.27,18.26,18.27,41
20170701|2016-07-27 11:00,27,18.28,18.29,18.26,18.26,54
20170701|2016-07-27 11:30,27,18.31,18.33,18.25,18.25,154
20170701|2016-07-28 02:30,28,18.24,18.26,18.2,18.2,55
20170701|2016-07-28 03:00,28,18.2,18.24,18.2,18.23,77
20170701|2016-07-28 03:30,28,18.21,18.24,18.21,18.24,34
20170701|2016-07-28 04:00,28,18.23,18.23,18.23,18.23,11
20170701|2016-07-28 04:30,28,18.22,18.24,18.21,18.22,31
20170701|2016-07-28 05:00,28,18.24,18.25,18.24,18.24,19
20170701|2016-07-28 06:00,28,18.2,18.2,18.2,18.2,7
20170701|2016-07-28 06:30,28,18.2,18.2,18.2,18.2,32
20170701|2016-07-28 07:00,28,18.22,18.23,18.2,18.2,27
20170701|2016-07-28 07:30,28,18.21,18.23,18.19,18.23,27
20170701|2016-07-28 08:00,28,18.26,18.3,18.25,18.25,16
20170701|2016-07-28 08:30,28,18.27,18.31,18.27,18.31,6
20170701|2016-07-28 09:00,28,18.26,18.26,18.16,18.2,140
20170701|2016-07-28 09:30,28,18.22,18.27,18.2,18.25,47
20170701|2016-07-28 10:00,28,18.23,18.23,18.16,18.17,78
20170701|2016-07-28 10:30,28,18.16,18.17,18.12,18.12,149
20170701|2016-07-28 11:00,28,18.12,18.14,18.1,18.1,104
20170701|2016-07-28 11:30,28,18.1,18.15,18.09,18.15,264
20170701|2016-07-29 02:30,29,18.15,18.15,18.06,18.06,119
20170701|2016-07-29 03:00,29,18.06,18.06,18.05,18.05,33
20170701|2016-07-29 03:30,29,18.05,18.08,18.05,18.08,32
20170701|2016-07-29 04:00,29,18.08,18.1,18.06,18.09,42
20170701|2016-07-29 04:30,29,18.09,18.1,18.08,18.08,32
20170701|2016-07-29 05:00,29,18.1,18.1,18.07,18.09,22
20170701|2016-07-29 06:00,29,18.12,18.15,18.12,18.15,2
20170701|2016-07-29 07:00,29,18.13,18.13,18.1,18.1,4
20170701|2016-07-29 07:30,29,18.11,18.18,18.11,18.18,10
20170701|2016-07-29 08:00,29,18.15,18.19,18.13,18.13,59
20170701|2016-07-29 08:30,29,18.12,18.2,18.11,18.2,110
20170701|2016-07-29 09:00,29,18.21,18.51,18.21,18.43,190
20170701|2016-07-29 09:30,29,18.46,18.47,18.44,18.44,57
20170701|2016-07-29 10:00,29,18.46,18.48,18.44,18.48,74
20170701|2016-07-29 10:30,29,18.43,18.43,18.39,18.39,35
20170701|2016-07-29 11:00,29,18.39,18.42,18.31,18.35,51
20170701|2016-07-29 11:30,29,18.36,18.44,18.28,18.29,222
20170701|2016-08-01 02:30,1,18.41,18.42,18.38,18.41,35
20170701|2016-08-01 03:00,1,18.4,18.42,18.4,18.41,27
20170701|2016-08-01 03:30,1,18.41,18.41,18.37,18.37,16
20170701|2016-08-01 04:00,1,18.31,18.37,18.31,18.37,42
20170701|2016-08-01 04:30,1,18.33,18.33,18.28,18.28,25
20170701|2016-08-01 05:00,1,18.29,18.29,18.28,18.28,7
20170701|2016-08-01 05:30,1,18.29,18.3,18.29,18.3,6
20170701|2016-08-01 06:00,1,18.3,18.36,18.29,18.32,31
20170701|2016-08-01 06:30,1,18.34,18.36,18.33,18.35,20
20170701|2016-08-01 07:00,1,18.36,18.36,18.24,18.24,65
20170701|2016-08-01 07:30,1,18.3,18.33,18.26,18.32,45
20170701|2016-08-01 08:00,1,18.31,18.31,18.31,18.31,5
20170701|2016-08-01 08:30,1,18.32,18.36,18.28,18.28,24
20170701|2016-08-01 09:00,1,18.28,18.4,18.28,18.36,23
20170701|2016-08-01 09:30,1,18.35,18.47,18.35,18.46,40
20170701|2016-08-01 10:00,1,18.49,18.57,18.4,18.42,86
20170701|2016-08-01 10:30,1,18.37,18.37,18.29,18.33,16
20170701|2016-08-01 11:00,1,18.31,18.32,18.29,18.29,37
20170701|2016-08-01 11:30,1,18.28,18.28,18.15,18.15,145
20170701|2016-08-02 02:30,2,18.19,18.19,18.16,18.17,34
20170701|2016-08-02 03:00,2,18.16,18.16,18.16,18.16,9
20170701|2016-08-02 03:30,2,18.16,18.18,18.15,18.18,28
20170701|2016-08-02 04:00,2,18.16,18.18,18.16,18.18,40
20170701|2016-08-02 04:30,2,18.18,18.2,18.17,18.19,38
20170701|2016-08-02 06:00,2,18.38,18.38,18.38,18.38,23
20170701|2016-08-02 06:30,2,18.42,18.42,18.4,18.4,6
20170701|2016-08-02 07:00,2,18.41,18.45,18.4,18.43,93
20170701|2016-08-02 07:30,2,18.41,18.41,18.36,18.41,14
20170701|2016-08-02 08:00,2,18.4,18.44,18.36,18.36,15
20170701|2016-08-02 08:30,2,18.36,18.42,18.36,18.38,66
20170701|2016-08-02 09:00,2,18.3,18.32,18.26,18.31,43
20170701|2016-08-02 09:30,2,18.29,18.33,18.22,18.25,67
20170701|2016-08-02 10:00,2,18.21,18.25,18.21,18.22,51
20170701|2016-08-02 10:30,2,18.2,18.24,18.2,18.21,69
20170701|2016-08-02 11:00,2,18.22,18.22,18.22,18.22,4
20170701|2016-08-02 11:30,2,18.23,18.42,18.2,18.42,403
20170701|2016-08-03 02:30,3,18.33,18.34,18.27,18.27,75
20170701|2016-08-03 03:00,3,18.24,18.24,18.24,18.24,6
20170701|2016-08-03 04:00,3,18.23,18.23,18.22,18.22,5
20170701|2016-08-03 04:30,3,18.24,18.26,18.24,18.25,28
20170701|2016-08-03 05:00,3,18.25,18.27,18.22,18.27,63
20170701|2016-08-03 05:30,3,18.26,18.26,18.26,18.26,2
20170701|2016-08-03 06:00,3,18.27,18.27,18.27,18.27,10
20170701|2016-08-03 06:30,3,18.23,18.23,18.23,18.23,1
20170701|2016-08-03 07:00,3,18.26,18.35,18.26,18.32,73
20170701|2016-08-03 07:30,3,18.37,18.4,18.24,18.29,29
20170701|2016-08-03 08:00,3,18.3,18.34,18.3,18.34,12
20170701|2016-08-03 08:30,3,18.33,18.33,18.27,18.29,14
20170701|2016-08-03 09:00,3,18.25,18.4,18.25,18.4,19
20170701|2016-08-03 09:30,3,18.41,18.54,18.41,18.51,236
20170701|2016-08-03 10:00,3,18.53,18.54,18.42,18.46,61
20170701|2016-08-03 10:30,3,18.42,18.42,18.39,18.41,7
20170701|2016-08-03 11:00,3,18.41,18.41,18.3,18.32,111
20170701|2016-08-03 11:30,3,18.33,18.41,18.32,18.41,212
20170701|2016-08-04 02:30,4,18.38,18.41,18.32,18.32,173
20170701|2016-08-04 03:00,4,18.32,18.37,18.32,18.37,81
20170701|2016-08-04 03:30,4,18.37,18.38,18.3,18.3,13
20170701|2016-08-04 04:00,4,18.32,18.32,18.31,18.31,21
20170701|2016-08-04 04:30,4,18.29,18.29,18.29,18.29,1
20170701|2016-08-04 05:00,4,18.28,18.28,18.27,18.27,8
20170701|2016-08-04 05:30,4,18.23,18.23,18.22,18.22,11
20170701|2016-08-04 06:00,4,18.23,18.23,18.23,18.23,8
20170701|2016-08-04 06:30,4,18.24,18.26,18.24,18.26,29
20170701|2016-08-04 07:00,4,18.27,18.3,18.21,18.26,12
20170701|2016-08-04 07:30,4,18.22,18.31,18.22,18.31,19
20170701|2016-08-04 08:00,4,18.32,18.32,18.25,18.25,2
20170701|2016-08-04 08:30,4,18.31,18.39,18.31,18.36,72
20170701|2016-08-04 09:00,4,18.39,18.44,18.37,18.44,108
20170701|2016-08-04 09:30,4,18.45,18.52,18.45,18.47,97
20170701|2016-08-04 10:00,4,18.46,18.7,18.46,18.65,276
20170701|2016-08-04 10:30,4,18.7,18.7,18.61,18.64,168
20170701|2016-08-04 11:00,4,18.66,18.68,18.66,18.67,30
20170701|2016-08-04 11:30,4,18.7,18.83,18.64,18.81,644
20170701|2016-08-05 02:30,5,18.75,18.9,18.75,18.9,244
20170701|2016-08-05 03:00,5,18.9,18.92,18.89,18.92,59
20170701|2016-08-05 03:30,5,18.93,18.93,18.89,18.92,11
20170701|2016-08-05 04:30,5,18.93,18.94,18.93,18.94,5
20170701|2016-08-05 05:00,5,18.97,18.97,18.9,18.9,13
20170701|2016-08-05 05:30,5,18.94,18.94,18.91,18.91,9
20170701|2016-08-05 06:00,5,18.93,19,18.93,19,80
20170701|2016-08-05 06:30,5,18.97,18.97,18.94,18.94,38
20170701|2016-08-05 07:00,5,18.93,18.97,18.89,18.97,28
20170701|2016-08-05 07:30,5,18.93,18.95,18.87,18.87,31
20170701|2016-08-05 08:00,5,18.86,18.9,18.86,18.9,35
20170701|2016-08-05 08:30,5,18.9,18.9,18.85,18.88,54
20170701|2016-08-05 09:00,5,18.86,19.01,18.86,18.98,100
20170701|2016-08-05 09:30,5,18.98,19.01,18.8,18.8,558
20170701|2016-08-05 10:00,5,18.82,18.92,18.78,18.86,81
20170701|2016-08-05 10:30,5,18.87,18.98,18.84,18.98,65
20170701|2016-08-05 11:00,5,18.99,19.06,18.99,19.06,135
20170701|2016-08-05 11:30,5,19.06,19.45,19.06,19.43,1041
20170701|2016-08-08 02:30,8,19.35,19.44,19.35,19.44,136
20170701|2016-08-08 03:00,8,19.44,19.45,19.43,19.45,48
20170701|2016-08-08 03:30,8,19.46,19.49,19.46,19.49,74
20170701|2016-08-08 04:00,8,19.5,19.5,19.48,19.48,203
20170701|2016-08-08 04:30,8,19.48,19.59,19.48,19.59,296
20170701|2016-08-08 05:00,8,19.59,19.63,19.58,19.63,203
20170701|2016-08-08 05:30,8,19.64,19.66,19.64,19.65,63
20170701|2016-08-08 06:00,8,19.67,19.69,19.67,19.69,126
20170701|2016-08-08 06:30,8,19.69,19.71,19.69,19.71,85
20170701|2016-08-08 07:00,8,19.69,19.74,19.66,19.69,264
20170701|2016-08-08 07:30,8,19.69,19.7,19.6,19.68,101
20170701|2016-08-08 08:00,8,19.68,19.68,19.57,19.59,22
20170701|2016-08-08 08:30,8,19.64,19.71,19.64,19.69,78
20170701|2016-08-08 09:00,8,19.65,19.66,19.57,19.57,134
20170701|2016-08-08 09:30,8,19.57,19.6,19.51,19.51,45
20170701|2016-08-08 10:00,8,19.48,19.51,19.43,19.46,112
20170701|2016-08-08 10:30,8,19.51,19.7,19.51,19.7,61
20170701|2016-08-08 11:00,8,19.68,19.72,19.63,19.63,96
20170701|2016-08-08 11:30,8,19.68,19.7,19.5,19.51,390
20170701|2016-08-09 02:30,9,19.61,19.72,19.57,19.66,219
20170701|2016-08-09 03:00,9,19.67,19.7,19.66,19.7,29
20170701|2016-08-09 03:30,9,19.7,19.71,19.69,19.7,16
20170701|2016-08-09 04:00,9,19.69,19.69,19.67,19.67,9
20170701|2016-08-09 04:30,9,19.69,19.73,19.69,19.69,92
20170701|2016-08-09 05:00,9,19.69,19.69,19.65,19.65,13
20170701|2016-08-09 05:30,9,19.68,19.73,19.68,19.7,15
20170701|2016-08-09 06:00,9,19.73,19.74,19.71,19.71,33
20170701|2016-08-09 06:30,9,19.67,19.67,19.67,19.67,5
20170701|2016-08-09 07:00,9,19.69,19.75,19.69,19.72,89
20170701|2016-08-09 07:30,9,19.71,19.72,19.65,19.65,104
20170701|2016-08-09 08:00,9,19.67,19.67,19.62,19.67,38
20170701|2016-08-09 08:30,9,19.67,19.77,19.67,19.75,132
20170701|2016-08-09 09:00,9,19.77,19.8,19.74,19.8,84
20170701|2016-08-09 09:30,9,19.8,19.81,19.77,19.79,149
20170701|2016-08-09 10:00,9,19.79,19.81,19.78,19.81,99
20170701|2016-08-09 10:30,9,19.79,19.82,19.71,19.71,171
20170701|2016-08-09 11:00,9,19.66,19.66,19.61,19.61,6
20170701|2016-08-09 11:30,9,19.59,19.66,19.5,19.52,149
20170701|2016-08-10 02:30,10,19.56,19.62,19.56,19.62,19
20170701|2016-08-10 03:00,10,19.56,19.61,19.56,19.61,5
20170701|2016-08-10 03:30,10,19.63,19.63,19.49,19.49,43
20170701|2016-08-10 04:00,10,19.48,19.48,19.45,19.45,14
20170701|2016-08-10 05:00,10,19.44,19.49,19.44,19.49,2
20170701|2016-08-10 05:30,10,19.37,19.4,19.37,19.4,27
20170701|2016-08-10 06:00,10,19.41,19.47,19.41,19.47,6
20170701|2016-08-10 07:00,10,19.47,19.62,19.47,19.61,61
20170701|2016-08-10 07:30,10,19.61,19.66,19.56,19.64,50
20170701|2016-08-10 08:00,10,19.66,19.72,19.58,19.58,106
20170701|2016-08-10 08:30,10,19.59,19.6,19.47,19.49,40
20170701|2016-08-10 09:00,10,19.47,19.48,19.39,19.4,63
20170701|2016-08-10 09:30,10,19.42,19.47,19.42,19.44,86
20170701|2016-08-10 10:00,10,19.46,19.46,19.35,19.37,142
20170701|2016-08-10 10:30,10,19.36,19.36,19.29,19.33,41
20170701|2016-08-10 11:00,10,19.34,19.34,18.91,19.05,306
20170701|2016-08-10 11:30,10,19.03,19.07,18.93,19.01,325
20170701|2016-08-11 02:30,11,19,19.01,18.97,19.01,6
20170701|2016-08-11 03:00,11,19,19.04,19,19.02,37
20170701|2016-08-11 03:30,11,19.08,19.08,19.06,19.06,9
20170701|2016-08-11 04:00,11,19.04,19.05,19.04,19.05,2
20170701|2016-08-11 04:30,11,19.04,19.14,19.04,19.14,61
20170701|2016-08-11 05:00,11,19.15,19.17,19.15,19.16,80
20170701|2016-08-11 05:30,11,19.18,19.18,19.15,19.18,9
20170701|2016-08-11 06:00,11,19.22,19.23,19.18,19.18,7
20170701|2016-08-11 06:30,11,19.14,19.14,19.13,19.13,3
20170701|2016-08-11 07:00,11,19.14,19.14,19.14,19.14,2
20170701|2016-08-11 07:30,11,19.16,19.2,19.16,19.18,132
20170701|2016-08-11 08:00,11,19.16,19.25,19.16,19.22,62
20170701|2016-08-11 08:30,11,19.22,19.26,19.11,19.11,132
20170701|2016-08-11 09:00,11,19.14,19.14,19.11,19.11,8
20170701|2016-08-11 09:30,11,19.16,19.17,19.16,19.17,37
20170701|2016-08-11 10:00,11,19.2,19.2,19.15,19.17,21
20170701|2016-08-11 10:30,11,19.13,19.13,18.99,19,60
20170701|2016-08-11 11:00,11,19.02,19.13,19.02,19.12,13
20170701|2016-08-11 11:30,11,19.08,19.1,19.05,19.05,11
20170701|2016-08-12 02:30,12,19.07,19.07,19,19,6
20170701|2016-08-12 03:30,12,19.16,19.19,19.15,19.19,19
20170701|2016-08-12 05:30,12,19.16,19.16,19.16,19.16,60
20170701|2016-08-12 06:00,12,19.16,19.16,19.16,19.16,23
20170701|2016-08-12 06:30,12,19.2,19.2,19.2,19.2,11
20170701|2016-08-12 07:00,12,19.16,19.2,19.12,19.2,196
20170701|2016-08-12 07:30,12,19.2,19.22,19.2,19.2,29
20170701|2016-08-12 08:00,12,19.2,19.21,19.2,19.21,2
20170701|2016-08-12 08:30,12,19.22,19.27,19.21,19.24,49
20170701|2016-08-12 09:00,12,19.26,19.35,19.21,19.21,34
20170701|2016-08-12 09:30,12,19.22,19.3,19.22,19.27,12
20170701|2016-08-12 10:00,12,19.29,19.3,19.29,19.3,12
20170701|2016-08-12 10:30,12,19.26,19.26,19.2,19.2,14
20170701|2016-08-12 11:00,12,19.2,19.22,19.2,19.22,5
20170701|2016-08-12 11:30,12,19.2,19.21,19.16,19.16,337
20170701|2016-08-15 02:30,15,19.19,19.24,19.09,19.09,72
20170701|2016-08-15 03:00,15,19.06,19.06,19,19,23
20170701|2016-08-15 03:30,15,19,19,19,19,2
20170701|2016-08-15 04:30,15,19.03,19.03,19.03,19.03,3
20170701|2016-08-15 05:30,15,19.03,19.04,19.03,19.04,12
20170701|2016-08-15 06:00,15,19.05,19.05,19.05,19.05,2
20170701|2016-08-15 07:00,15,19.04,19.07,18.98,18.99,87
20170701|2016-08-15 07:30,15,19,19.17,19,19.13,116
20170701|2016-08-15 08:00,15,19.1,19.1,19.01,19.01,63
20170701|2016-08-15 08:30,15,19.08,19.21,19.08,19.17,40
20170701|2016-08-15 09:00,15,19.19,19.23,19.19,19.22,23
20170701|2016-08-15 09:30,15,19.14,19.25,19.14,19.21,14
20170701|2016-08-15 10:00,15,19.23,19.23,19.19,19.23,5
20170701|2016-08-15 10:30,15,19.22,19.22,19.2,19.2,2
20170701|2016-08-15 11:00,15,19.21,19.28,19.21,19.24,28
20170701|2016-08-15 11:30,15,19.25,19.43,19.25,19.43,123
20170701|2016-08-16 02:30,16,19.45,19.66,19.43,19.66,47
20170701|2016-08-16 03:00,16,19.62,19.65,19.6,19.6,8
20170701|2016-08-16 03:30,16,19.62,19.62,19.62,19.62,5
20170701|2016-08-16 05:00,16,19.57,19.58,19.57,19.57,19
20170701|2016-08-16 05:30,16,19.53,19.6,19.53,19.56,20
20170701|2016-08-16 06:00,16,19.53,19.56,19.53,19.53,49
20170701|2016-08-16 06:30,16,19.53,19.59,19.52,19.59,17
20170701|2016-08-16 07:00,16,19.59,19.72,19.59,19.6,92
20170701|2016-08-16 07:30,16,19.57,19.61,19.48,19.53,34
20170701|2016-08-16 08:00,16,19.55,19.6,19.55,19.57,35
20170701|2016-08-16 08:30,16,19.55,19.55,19.4,19.47,27
20170701|2016-08-16 09:00,16,19.5,19.53,19.47,19.49,25
20170701|2016-08-16 09:30,16,19.5,19.59,19.5,19.53,39
20170701|2016-08-16 10:00,16,19.5,19.63,19.5,19.59,43
20170701|2016-08-16 10:30,16,19.6,19.67,19.6,19.6,25
20170701|2016-08-16 11:00,16,19.65,19.69,19.63,19.66,91
20170701|2016-08-16 11:30,16,19.61,19.64,19.52,19.52,32
20170701|2016-08-17 02:30,17,19.58,19.58,19.51,19.51,11
20170701|2016-08-17 03:00,17,19.49,19.49,19.49,19.49,1
20170701|2016-08-17 03:30,17,19.48,19.48,19.48,19.48,1
20170701|2016-08-17 04:00,17,19.48,19.51,19.48,19.51,8
20170701|2016-08-17 05:00,17,19.5,19.5,19.5,19.5,2
20170701|2016-08-17 05:30,17,19.48,19.48,19.48,19.48,10
20170701|2016-08-17 06:00,17,19.48,19.52,19.48,19.52,6
20170701|2016-08-17 06:30,17,19.53,19.53,19.5,19.5,16
20170701|2016-08-17 07:00,17,19.4,19.43,19.39,19.41,25
20170701|2016-08-17 07:30,17,19.41,19.41,19.29,19.35,56
20170701|2016-08-17 08:00,17,19.34,19.37,19.3,19.33,30
20170701|2016-08-17 08:30,17,19.31,19.31,19.18,19.19,119
20170701|2016-08-17 09:00,17,19.21,19.26,19.2,19.24,28
20170701|2016-08-17 09:30,17,19.24,19.31,19.24,19.3,42
20170701|2016-08-17 10:00,17,19.3,19.32,19.26,19.26,23
20170701|2016-08-17 10:30,17,19.25,19.25,19.11,19.13,63
20170701|2016-08-17 11:00,17,19.14,19.2,19.13,19.16,83
20170701|2016-08-17 11:30,17,19.18,19.19,19.08,19.16,341
20170701|2016-08-18 02:30,18,19.17,19.23,19.15,19.16,14
20170701|2016-08-18 03:00,18,19.17,19.22,19.15,19.22,29
20170701|2016-08-18 04:00,18,19.32,19.35,19.32,19.35,2
20170701|2016-08-18 05:30,18,19.23,19.23,19.22,19.22,2
20170701|2016-08-18 06:30,18,19.22,19.22,19.22,19.22,1
20170701|2016-08-18 07:00,18,19.25,19.26,19.21,19.24,33
20170701|2016-08-18 07:30,18,19.21,19.34,19.21,19.34,20
20170701|2016-08-18 08:00,18,19.34,19.41,19.34,19.4,55
20170701|2016-08-18 08:30,18,19.37,19.43,19.37,19.41,35
20170701|2016-08-18 09:00,18,19.38,19.49,19.33,19.33,151
20170701|2016-08-18 09:30,18,19.41,19.42,19.34,19.42,138
20170701|2016-08-18 10:00,18,19.45,19.46,19.43,19.46,76
20170701|2016-08-18 10:30,18,19.47,19.5,19.35,19.38,160
20170701|2016-08-18 11:00,18,19.42,19.5,19.42,19.48,153
20170701|2016-08-18 11:30,18,19.46,19.47,19.33,19.42,119
20170701|2016-08-19 02:30,19,19.39,19.43,19.39,19.43,3
20170701|2016-08-19 03:30,19,19.38,19.38,19.38,19.38,2
20170701|2016-08-19 04:30,19,19.43,19.43,19.4,19.4,4
20170701|2016-08-19 05:00,19,19.38,19.38,19.38,19.38,1
20170701|2016-08-19 06:00,19,19.34,19.34,19.34,19.34,1
20170701|2016-08-19 06:30,19,19.38,19.39,19.37,19.39,4
20170701|2016-08-19 07:00,19,19.34,19.34,19.25,19.25,32
20170701|2016-08-19 07:30,19,19.26,19.26,19.24,19.25,13
20170701|2016-08-19 08:00,19,19.23,19.27,19.2,19.27,43
20170701|2016-08-19 08:30,19,19.22,19.23,19.2,19.2,75
20170701|2016-08-19 09:00,19,19.19,19.2,19.18,19.2,5
20170701|2016-08-19 09:30,19,19.26,19.26,19.2,19.21,20
20170701|2016-08-19 10:00,19,19.21,19.21,19.18,19.18,4
20170701|2016-08-19 10:30,19,19.23,19.24,19.23,19.24,7
20170701|2016-08-19 11:00,19,19.25,19.25,19.23,19.24,20
20170701|2016-08-19 11:30,19,19.26,19.32,19.25,19.32,53
20170701|2016-08-22 02:30,22,19.3,19.33,19.21,19.25,35
20170701|2016-08-22 03:00,22,19.26,19.26,19.26,19.26,1
20170701|2016-08-22 04:30,22,19.33,19.35,19.33,19.35,5
20170701|2016-08-22 05:00,22,19.36,19.41,19.36,19.41,59
20170701|2016-08-22 05:30,22,19.41,19.43,19.41,19.42,41
20170701|2016-08-22 06:00,22,19.38,19.38,19.37,19.37,3
20170701|2016-08-22 06:30,22,19.38,19.38,19.38,19.38,1
20170701|2016-08-22 07:00,22,19.37,19.45,19.36,19.4,247
20170701|2016-08-22 07:30,22,19.45,19.46,19.44,19.46,11
20170701|2016-08-22 08:00,22,19.47,19.61,19.47,19.58,160
20170701|2016-08-22 08:30,22,19.6,19.74,19.56,19.67,244
20170701|2016-08-22 09:00,22,19.73,19.75,19.67,19.75,282
20170701|2016-08-22 09:30,22,19.73,19.77,19.7,19.75,303
20170701|2016-08-22 10:00,22,19.69,19.71,19.63,19.69,12
20170701|2016-08-22 10:30,22,19.7,19.7,19.64,19.65,161
20170701|2016-08-22 11:00,22,19.66,19.72,19.66,19.7,77
20170701|2016-08-22 11:30,22,19.69,19.81,19.68,19.78,425
20170701|2016-08-23 02:30,23,19.7,19.84,19.7,19.8,144
20170701|2016-08-23 03:00,23,19.8,19.81,19.79,19.81,21
20170701|2016-08-23 04:00,23,19.72,19.75,19.72,19.75,10
20170701|2016-08-23 05:00,23,19.75,19.76,19.75,19.76,12
20170701|2016-08-23 06:30,23,19.73,19.73,19.7,19.7,3
20170701|2016-08-23 07:00,23,19.72,19.75,19.62,19.73,271
20170701|2016-08-23 07:30,23,19.75,19.77,19.75,19.76,14
20170701|2016-08-23 08:00,23,19.75,19.75,19.62,19.65,32
20170701|2016-08-23 08:30,23,19.7,19.73,19.7,19.72,61
20170701|2016-08-23 09:00,23,19.75,19.81,19.73,19.81,100
20170701|2016-08-23 09:30,23,19.81,19.85,19.81,19.85,42
20170701|2016-08-23 10:00,23,19.85,19.92,19.83,19.92,298
20170701|2016-08-23 10:30,23,19.92,19.96,19.89,19.96,296
20170701|2016-08-23 11:00,23,19.95,20.02,19.95,19.97,496
20170701|2016-08-23 11:30,23,19.94,20.01,19.83,19.91,615
20170701|2016-08-24 02:30,24,19.84,19.89,19.84,19.88,77
20170701|2016-08-24 03:30,24,19.88,19.91,19.88,19.91,5
20170701|2016-08-24 04:00,24,19.94,19.98,19.93,19.96,77
20170701|2016-08-24 04:30,24,20,20.04,19.98,20.01,83
20170701|2016-08-24 05:00,24,20.03,20.04,20.01,20.02,95
20170701|2016-08-24 05:30,24,20,20,19.97,19.97,8
20170701|2016-08-24 06:00,24,19.94,20,19.94,20,4
20170701|2016-08-24 06:30,24,20,20.01,19.97,19.98,23
20170701|2016-08-24 07:00,24,19.9,20.05,19.9,20.05,66
20170701|2016-08-24 07:30,24,20.02,20.05,19.92,19.98,95
20170701|2016-08-24 08:00,24,19.98,19.98,19.78,19.78,216
20170701|2016-08-24 08:30,24,19.84,19.9,19.67,19.67,156
20170701|2016-08-24 09:00,24,19.67,19.68,19.57,19.65,443
20170701|2016-08-24 09:30,24,19.64,19.69,19.63,19.67,49
20170701|2016-08-24 10:00,24,19.63,19.65,19.5,19.57,385
20170701|2016-08-24 10:30,24,19.55,19.57,19.4,19.44,95
20170701|2016-08-24 11:00,24,19.45,19.45,19.32,19.44,70
20170701|2016-08-24 11:30,24,19.42,19.69,19.41,19.65,221
20170701|2016-08-25 02:30,25,19.61,19.69,19.61,19.69,29
20170701|2016-08-25 03:00,25,19.73,19.75,19.7,19.7,116
20170701|2016-08-25 04:00,25,19.78,19.8,19.76,19.8,29
20170701|2016-08-25 04:30,25,19.78,19.78,19.78,19.78,13
20170701|2016-08-25 05:00,25,19.78,19.79,19.78,19.79,10
20170701|2016-08-25 06:30,25,19.75,19.77,19.75,19.77,5
20170701|2016-08-25 07:00,25,19.77,19.96,19.73,19.96,182
20170701|2016-08-25 07:30,25,19.91,19.95,19.86,19.91,65
20170701|2016-08-25 08:00,25,19.92,19.93,19.88,19.91,54
20170701|2016-08-25 08:30,25,19.94,19.96,19.75,19.78,171
20170701|2016-08-25 09:00,25,19.81,19.84,19.73,19.84,202
20170701|2016-08-25 09:30,25,19.82,19.84,19.78,19.84,100
20170701|2016-08-25 10:00,25,19.83,19.83,19.64,19.64,127
20170701|2016-08-25 10:30,25,19.59,19.61,19.56,19.56,43
20170701|2016-08-25 11:00,25,19.56,19.66,19.55,19.66,11
20170701|2016-08-25 11:30,25,19.69,19.81,19.69,19.75,108
20170701|2016-08-26 02:30,26,19.89,19.9,19.87,19.89,15
20170701|2016-08-26 05:00,26,19.79,19.79,19.79,19.79,1
20170701|2016-08-26 06:30,26,19.82,19.85,19.82,19.85,4
20170701|2016-08-26 07:00,26,19.85,19.85,19.66,19.66,76
20170701|2016-08-26 07:30,26,19.64,19.74,19.63,19.74,45
20170701|2016-08-26 08:00,26,19.76,19.78,19.73,19.73,27
20170701|2016-08-26 08:30,26,19.77,19.83,19.77,19.8,22
20170701|2016-08-26 09:00,26,19.79,19.91,19.68,19.85,160
20170701|2016-08-26 09:30,26,19.85,19.85,19.69,19.76,66
20170701|2016-08-26 10:00,26,19.74,19.79,19.72,19.73,120
20170701|2016-08-26 10:30,26,19.73,19.77,19.66,19.67,100
20170701|2016-08-26 11:00,26,19.71,19.71,19.61,19.71,147
20170701|2016-08-26 11:30,26,19.72,19.87,19.72,19.84,255
20170701|2016-08-29 06:30,29,19.78,19.83,19.58,19.73,74
20170701|2016-08-29 07:00,29,19.73,19.74,19.66,19.7,28
20170701|2016-08-29 07:30,29,19.69,19.73,19.66,19.69,84
20170701|2016-08-29 08:00,29,19.74,19.86,19.74,19.86,110
20170701|2016-08-29 08:30,29,19.87,19.97,19.87,19.93,38
20170701|2016-08-29 09:00,29,19.93,19.93,19.87,19.87,25
20170701|2016-08-29 09:30,29,19.83,19.93,19.83,19.93,33
20170701|2016-08-29 10:00,29,19.93,19.96,19.92,19.94,184
20170701|2016-08-29 10:30,29,19.94,19.96,19.92,19.96,29
20170701|2016-08-29 11:00,29,19.95,19.96,19.88,19.88,46
20170701|2016-08-29 11:30,29,19.83,19.93,19.8,19.9,44
20170701|2016-08-30 02:30,30,19.89,19.97,19.88,19.94,104
20170701|2016-08-30 03:00,30,19.95,19.96,19.94,19.94,21
20170701|2016-08-30 03:30,30,19.95,19.96,19.94,19.96,39
20170701|2016-08-30 04:00,30,19.95,19.95,19.93,19.94,59
20170701|2016-08-30 04:30,30,19.94,19.96,19.94,19.96,28
20170701|2016-08-30 05:30,30,19.96,19.96,19.96,19.96,1
20170701|2016-08-30 06:30,30,19.94,19.95,19.94,19.95,44
20170701|2016-08-30 07:00,30,19.96,19.96,19.88,19.88,106
20170701|2016-08-30 07:30,30,19.87,19.92,19.82,19.9,36
20170701|2016-08-30 08:00,30,19.89,19.94,19.81,19.84,143
20170701|2016-08-30 08:30,30,19.85,19.85,19.76,19.8,270
20170701|2016-08-30 09:00,30,19.82,19.86,19.78,19.85,87
20170701|2016-08-30 09:30,30,19.85,19.86,19.76,19.78,95
20170701|2016-08-30 10:00,30,19.84,19.84,19.71,19.71,96
20170701|2016-08-30 10:30,30,19.78,19.83,19.73,19.73,89
20170701|2016-08-30 11:00,30,19.78,19.82,19.73,19.78,49
20170701|2016-08-30 11:30,30,19.78,19.8,19.75,19.79,270
20170701|2016-08-31 02:30,31,19.8,19.86,19.73,19.79,98
20170701|2016-08-31 03:00,31,19.77,19.79,19.72,19.75,122
20170701|2016-08-31 03:30,31,19.79,19.79,19.76,19.78,8
20170701|2016-08-31 04:00,31,19.78,19.78,19.78,19.78,1
20170701|2016-08-31 04:30,31,19.75,19.79,19.75,19.79,7
20170701|2016-08-31 05:00,31,19.77,19.77,19.68,19.7,46
20170701|2016-08-31 05:30,31,19.74,19.74,19.73,19.73,5
20170701|2016-08-31 06:00,31,19.74,19.76,19.74,19.76,7
20170701|2016-08-31 06:30,31,19.77,19.78,19.76,19.78,21
20170701|2016-08-31 07:00,31,19.76,19.76,19.66,19.68,116
20170701|2016-08-31 07:30,31,19.67,19.67,19.48,19.52,285
20170701|2016-08-31 08:00,31,19.54,19.59,19.54,19.54,23
20170701|2016-08-31 08:30,31,19.64,19.67,19.59,19.59,23
20170701|2016-08-31 09:00,31,19.59,19.64,19.47,19.51,309
20170701|2016-08-31 09:30,31,19.5,19.5,19.42,19.46,137
20170701|2016-08-31 10:00,31,19.46,19.55,19.46,19.49,108
20170701|2016-08-31 10:30,31,19.5,19.58,19.5,19.52,83
20170701|2016-08-31 11:00,31,19.55,19.58,19.53,19.55,27
20170701|2016-08-31 11:30,31,19.55,19.58,19.45,19.48,431
20170701|2016-09-01 02:30,1,19.48,19.53,19.44,19.49,144
20170701|2016-09-01 03:00,1,19.48,19.52,19.48,19.52,14
20170701|2016-09-01 03:30,1,19.55,19.59,19.54,19.55,33
20170701|2016-09-01 04:00,1,19.57,19.59,19.57,19.59,11
20170701|2016-09-01 04:30,1,19.57,19.57,19.57,19.57,1
20170701|2016-09-01 05:00,1,19.59,19.6,19.59,19.6,7
20170701|2016-09-01 05:30,1,19.58,19.58,19.58,19.58,8
20170701|2016-09-01 06:00,1,19.58,19.58,19.47,19.52,37
20170701|2016-09-01 06:30,1,19.52,19.53,19.52,19.53,9
20170701|2016-09-01 07:00,1,19.56,19.61,19.45,19.45,109
20170701|2016-09-01 07:30,1,19.43,19.44,19.34,19.42,208
20170701|2016-09-01 08:00,1,19.42,19.48,19.37,19.37,60
20170701|2016-09-01 08:30,1,19.4,19.42,19.36,19.37,631
20170701|2016-09-01 09:00,1,19.33,19.37,19.3,19.32,217
20170701|2016-09-01 09:30,1,19.34,19.37,19.2,19.21,209
20170701|2016-09-01 10:00,1,19.17,19.22,19.11,19.22,591
20170701|2016-09-01 10:30,1,19.19,19.2,19.14,19.18,182
20170701|2016-09-01 11:00,1,19.18,19.22,19.18,19.21,68
20170701|2016-09-01 11:30,1,19.2,19.26,19.19,19.26,465
20170701|2016-09-02 02:30,2,19.24,19.24,19.23,19.24,12
20170701|2016-09-02 03:00,2,19.24,19.25,19.24,19.25,2
20170701|2016-09-02 03:30,2,19.26,19.26,19.26,19.26,1
20170701|2016-09-02 04:00,2,19.31,19.32,19.28,19.31,27
20170701|2016-09-02 04:30,2,19.3,19.39,19.24,19.39,45
20170701|2016-09-02 05:00,2,19.35,19.37,19.34,19.34,15
20170701|2016-09-02 05:30,2,19.36,19.36,19.36,19.36,3
20170701|2016-09-02 06:00,2,19.35,19.37,19.35,19.37,8
20170701|2016-09-02 06:30,2,19.39,19.5,19.39,19.5,38
20170701|2016-09-02 07:00,2,19.54,19.73,19.54,19.58,430
20170701|2016-09-02 07:30,2,19.64,19.76,19.59,19.59,265
20170701|2016-09-02 08:00,2,19.59,19.65,19.53,19.64,98
20170701|2016-09-02 08:30,2,19.64,19.74,19.58,19.74,71
20170701|2016-09-02 09:00,2,19.74,19.74,19.61,19.65,67
20170701|2016-09-02 09:30,2,19.67,19.71,19.57,19.71,75
20170701|2016-09-02 10:00,2,19.7,19.76,19.68,19.76,88
20170701|2016-09-02 10:30,2,19.76,19.77,19.72,19.75,85
20170701|2016-09-02 11:00,2,19.76,19.76,19.63,19.63,203
20170701|2016-09-02 11:30,2,19.65,19.76,19.61,19.72,857
20170701|2016-09-06 02:30,6,19.81,19.81,19.61,19.62,62
20170701|2016-09-06 03:00,6,19.62,19.65,19.62,19.65,9
20170701|2016-09-06 04:30,6,19.69,19.69,19.69,19.69,28
20170701|2016-09-06 05:00,6,19.66,19.66,19.63,19.63,29
20170701|2016-09-06 07:00,6,19.57,19.59,19.52,19.53,159
20170701|2016-09-06 07:30,6,19.51,19.51,19.36,19.39,39
20170701|2016-09-06 08:00,6,19.39,19.4,19.35,19.37,269
20170701|2016-09-06 08:30,6,19.38,19.46,19.37,19.44,134
20170701|2016-09-06 09:00,6,19.51,19.69,19.47,19.66,71
20170701|2016-09-06 09:30,6,19.69,19.7,19.6,19.66,238
20170701|2016-09-06 10:00,6,19.66,19.72,19.54,19.72,72
20170701|2016-09-06 10:30,6,19.72,19.72,19.66,19.66,14
20170701|2016-09-06 11:00,6,19.69,19.69,19.63,19.63,17
20170701|2016-09-06 11:30,6,19.66,19.89,19.66,19.86,344
20170701|2016-09-07 02:30,7,19.82,19.85,19.82,19.83,31
20170701|2016-09-07 03:00,7,19.86,19.87,19.86,19.87,7
20170701|2016-09-07 03:30,7,19.87,19.9,19.87,19.87,19
20170701|2016-09-07 04:30,7,19.85,19.85,19.85,19.85,29
20170701|2016-09-07 05:30,7,19.88,19.93,19.88,19.93,65
20170701|2016-09-07 06:30,7,19.93,19.93,19.89,19.9,34
20170701|2016-09-07 07:00,7,19.88,20,19.87,20,215
20170701|2016-09-07 07:30,7,20,20.07,20,20.04,244
20170701|2016-09-07 08:00,7,20.03,20.05,20.01,20.01,46
20170701|2016-09-07 08:30,7,19.98,19.99,19.89,19.96,39
20170701|2016-09-07 09:00,7,19.96,20,19.94,19.98,56
20170701|2016-09-07 09:30,7,19.97,19.97,19.86,19.87,137
20170701|2016-09-07 10:00,7,19.87,19.88,19.75,19.77,166
20170701|2016-09-07 10:30,7,19.78,19.82,19.67,19.82,80
20170701|2016-09-07 11:00,7,19.83,19.93,19.81,19.93,102
20170701|2016-09-07 11:30,7,19.93,19.97,19.87,19.87,497
20170701|2016-09-08 02:30,8,19.92,19.92,19.87,19.87,8
20170701|2016-09-08 03:30,8,19.82,19.82,19.82,19.82,53
20170701|2016-09-08 04:00,8,19.85,19.85,19.85,19.85,15
20170701|2016-09-08 04:30,8,19.85,19.85,19.83,19.84,81
20170701|2016-09-08 05:00,8,19.78,19.78,19.69,19.69,20
20170701|2016-09-08 06:00,8,19.74,19.75,19.74,19.75,6
20170701|2016-09-08 06:30,8,19.78,19.91,19.78,19.91,14
20170701|2016-09-08 07:00,8,19.82,19.84,19.73,19.8,352
20170701|2016-09-08 07:30,8,19.8,19.81,19.75,19.77,178
20170701|2016-09-08 08:00,8,19.77,19.78,19.73,19.76,72
20170701|2016-09-08 08:30,8,19.78,19.82,19.77,19.78,64
20170701|2016-09-08 09:00,8,19.79,19.79,19.75,19.75,268
20170701|2016-09-08 09:30,8,19.75,19.81,19.71,19.81,271
20170701|2016-09-08 10:00,8,19.82,19.92,19.81,19.86,27
20170701|2016-09-08 10:30,8,19.89,19.89,19.85,19.88,174
20170701|2016-09-08 11:00,8,19.88,19.91,19.86,19.9,242
20170701|2016-09-08 11:30,8,19.92,19.96,19.88,19.93,550
20170701|2016-09-09 02:30,9,19.88,19.9,19.86,19.86,25
20170701|2016-09-09 03:30,9,19.86,20,19.86,19.99,41
20170701|2016-09-09 04:00,9,19.98,20.05,19.97,20,79
20170701|2016-09-09 04:30,9,19.97,19.99,19.96,19.98,18
20170701|2016-09-09 05:00,9,19.96,19.99,19.96,19.98,23
20170701|2016-09-09 05:30,9,19.98,19.99,19.98,19.98,4
20170701|2016-09-09 06:00,9,19.96,19.99,19.95,19.99,8
20170701|2016-09-09 06:30,9,19.97,19.99,19.97,19.99,9
20170701|2016-09-09 07:00,9,19.99,20.03,19.84,19.85,79
20170701|2016-09-09 07:30,9,19.8,19.83,19.77,19.82,236
20170701|2016-09-09 08:00,9,19.8,19.82,19.79,19.82,4
20170701|2016-09-09 08:30,9,19.82,19.84,19.79,19.84,42
20170701|2016-09-09 09:00,9,19.79,19.79,19.78,19.78,22
20170701|2016-09-09 09:30,9,19.75,19.9,19.75,19.9,56
20170701|2016-09-09 10:00,9,19.91,20.02,19.91,20.01,214
20170701|2016-09-09 10:30,9,20.03,20.03,19.89,19.92,228
20170701|2016-09-09 11:00,9,19.93,19.93,19.84,19.86,70
20170701|2016-09-09 11:30,9,19.86,19.91,19.78,19.8,225
20170701|2016-09-12 02:30,12,19.77,19.84,19.77,19.81,46
20170701|2016-09-12 03:00,12,19.81,19.83,19.8,19.81,44
20170701|2016-09-12 03:30,12,19.84,19.86,19.83,19.86,14
20170701|2016-09-12 04:00,12,19.86,19.86,19.85,19.86,204
20170701|2016-09-12 04:30,12,19.88,19.88,19.88,19.88,1
20170701|2016-09-12 05:00,12,19.86,19.89,19.86,19.87,15
20170701|2016-09-12 05:30,12,19.88,19.89,19.87,19.88,11
20170701|2016-09-12 06:30,12,19.83,19.87,19.81,19.87,17
20170701|2016-09-12 07:00,12,19.79,19.84,19.68,19.69,186
20170701|2016-09-12 07:30,12,19.7,19.72,19.69,19.72,120
20170701|2016-09-12 08:00,12,19.74,19.74,19.68,19.69,231
20170701|2016-09-12 08:30,12,19.67,19.68,19.62,19.62,193
20170701|2016-09-12 09:00,12,19.62,19.7,19.62,19.68,308
20170701|2016-09-12 09:30,12,19.7,19.77,19.69,19.74,479
20170701|2016-09-12 10:00,12,19.75,19.85,19.75,19.85,587
20170701|2016-09-12 10:30,12,19.86,19.88,19.75,19.76,290
20170701|2016-09-12 11:00,12,19.75,19.84,19.75,19.81,97
20170701|2016-09-12 11:30,12,19.82,19.95,19.78,19.89,605
20170701|2016-09-13 02:30,13,19.88,19.91,19.88,19.9,94
20170701|2016-09-13 03:00,13,19.92,19.94,19.92,19.94,8
20170701|2016-09-13 03:30,13,19.92,19.95,19.92,19.92,26
20170701|2016-09-13 04:00,13,19.89,19.89,19.89,19.89,1
20170701|2016-09-13 05:00,13,19.81,19.81,19.81,19.81,4
20170701|2016-09-13 05:30,13,19.83,19.83,19.83,19.83,1
20170701|2016-09-13 07:00,13,19.83,19.88,19.81,19.88,292
20170701|2016-09-13 07:30,13,19.88,19.99,19.88,19.92,447
20170701|2016-09-13 08:00,13,19.89,19.92,19.84,19.85,252
20170701|2016-09-13 08:30,13,19.84,19.89,19.81,19.86,283
20170701|2016-09-13 09:00,13,19.87,19.94,19.8,19.81,589
20170701|2016-09-13 09:30,13,19.8,19.87,19.72,19.79,370
20170701|2016-09-13 10:00,13,19.8,19.89,19.8,19.89,182
20170701|2016-09-13 10:30,13,19.9,19.9,19.82,19.9,360
20170701|2016-09-13 11:00,13,19.89,19.93,19.82,19.93,407
20170701|2016-09-13 11:30,13,19.92,19.94,19.87,19.9,633
20170701|2016-09-14 02:30,14,19.92,19.94,19.86,19.86,127
20170701|2016-09-14 03:00,14,19.9,19.92,19.9,19.9,8
20170701|2016-09-14 03:30,14,19.91,19.92,19.91,19.92,4
20170701|2016-09-14 04:00,14,19.92,19.92,19.92,19.92,3
20170701|2016-09-14 04:30,14,19.91,19.94,19.88,19.94,18
20170701|2016-09-14 05:00,14,19.91,19.91,19.88,19.9,23
20170701|2016-09-14 05:30,14,19.9,19.9,19.88,19.88,6
20170701|2016-09-14 06:00,14,19.87,19.87,19.81,19.81,7
20170701|2016-09-14 06:30,14,19.81,19.89,19.81,19.89,27
20170701|2016-09-14 07:00,14,19.86,19.91,19.86,19.91,26
20170701|2016-09-14 07:30,14,19.94,19.95,19.89,19.95,145
20170701|2016-09-14 08:00,14,19.91,19.92,19.73,19.76,882
20170701|2016-09-14 08:30,14,19.77,19.78,19.61,19.73,485
20170701|2016-09-14 09:00,14,19.72,19.79,19.72,19.78,319
20170701|2016-09-14 09:30,14,19.79,19.88,19.75,19.77,271
20170701|2016-09-14 10:00,14,19.76,19.84,19.76,19.82,64
20170701|2016-09-14 10:30,14,19.8,19.83,19.77,19.83,418
20170701|2016-09-14 11:00,14,19.83,19.86,19.79,19.83,405
20170701|2016-09-14 11:30,14,19.82,19.85,19.72,19.82,393
20170701|2016-09-15 02:30,15,19.73,19.86,19.73,19.73,61
20170701|2016-09-15 03:00,15,19.75,19.76,19.75,19.76,2
20170701|2016-09-15 03:30,15,19.75,19.75,19.75,19.75,3
20170701|2016-09-15 04:30,15,19.74,19.74,19.74,19.74,1
20170701|2016-09-15 05:00,15,19.75,19.76,19.75,19.76,4
20170701|2016-09-15 06:00,15,19.77,19.77,19.77,19.77,12
20170701|2016-09-15 06:30,15,19.77,19.77,19.77,19.77,3
20170701|2016-09-15 07:00,15,19.75,20,19.74,19.98,511
20170701|2016-09-15 07:30,15,19.97,20.08,19.91,19.93,1621
20170701|2016-09-15 08:00,15,19.94,19.98,19.8,19.89,641
20170701|2016-09-15 08:30,15,19.91,19.92,19.8,19.83,115
20170701|2016-09-15 09:00,15,19.85,20,19.85,20,282
20170701|2016-09-15 09:30,15,20,20,19.89,19.9,505
20170701|2016-09-15 10:00,15,19.9,19.99,19.89,19.98,175
20170701|2016-09-15 10:30,15,19.98,19.99,19.91,19.94,157
20170701|2016-09-15 11:00,15,19.95,20,19.95,20,210
20170701|2016-09-15 11:30,15,20,20.12,19.97,20.08,1453
20170701|2016-09-16 02:30,16,20.1,20.1,20.06,20.08,73
20170701|2016-09-16 03:00,16,20.07,20.07,20.07,20.07,35
20170701|2016-09-16 03:30,16,20.07,20.08,20.07,20.08,52
20170701|2016-09-16 04:00,16,20.08,20.08,20.08,20.08,20
20170701|2016-09-16 04:30,16,20.07,20.18,20.07,20.14,346
20170701|2016-09-16 05:00,16,20.15,20.25,20.14,20.23,674
20170701|2016-09-16 05:30,16,20.23,20.32,20.2,20.3,568
20170701|2016-09-16 06:00,16,20.3,20.3,20.28,20.29,96
20170701|2016-09-16 06:30,16,20.3,20.36,20.28,20.35,394
20170701|2016-09-16 07:00,16,20.36,20.48,20.35,20.48,1893
20170701|2016-09-16 07:30,16,20.47,20.61,20.45,20.6,2060
20170701|2016-09-16 08:00,16,20.62,20.66,20.53,20.57,1030
20170701|2016-09-16 08:30,16,20.59,20.64,20.53,20.62,919
20170701|2016-09-16 09:00,16,20.62,20.67,20.6,20.61,337
20170701|2016-09-16 09:30,16,20.62,20.8,20.62,20.79,1112
20170701|2016-09-16 10:00,16,20.8,20.82,20.63,20.81,1372
20170701|2016-09-16 10:30,16,20.8,21.01,20.8,21,1510
20170701|2016-09-16 11:00,16,21,21.19,20.99,21.17,1170
20170701|2016-09-16 11:30,16,21.18,21.2,20.69,20.73,1495
20170701|2016-09-19 02:30,19,20.75,20.86,20.75,20.81,295
20170701|2016-09-19 03:00,19,20.79,20.83,20.79,20.83,92
20170701|2016-09-19 03:30,19,20.82,20.91,20.82,20.89,419
20170701|2016-09-19 04:00,19,20.89,20.96,20.83,20.94,395
20170701|2016-09-19 04:30,19,20.93,20.94,20.91,20.91,165
20170701|2016-09-19 05:00,19,20.9,20.92,20.81,20.84,61
20170701|2016-09-19 05:30,19,20.85,20.85,20.78,20.8,64
20170701|2016-09-19 06:00,19,20.81,20.87,20.81,20.87,136
20170701|2016-09-19 06:30,19,20.88,20.89,20.85,20.85,177
20170701|2016-09-19 07:00,19,20.87,20.89,20.82,20.85,386
20170701|2016-09-19 07:30,19,20.85,21.05,20.84,21.03,1438
20170701|2016-09-19 08:00,19,21.03,21.11,21,21.08,871
20170701|2016-09-19 08:30,19,21.07,21.08,20.96,20.96,341
20170701|2016-09-19 09:00,19,20.96,20.96,20.86,20.92,792
20170701|2016-09-19 09:30,19,20.95,20.97,20.88,20.97,197
20170701|2016-09-19 10:00,19,21.02,21.02,20.97,21.02,56
20170701|2016-09-19 10:30,19,21.01,21.07,20.99,21.06,199
20170701|2016-09-19 11:00,19,21.05,21.13,21.05,21.07,225
20170701|2016-09-19 11:30,19,21.08,21.15,20.96,20.96,813
20170701|2016-09-20 02:30,20,21.02,21.02,20.91,20.97,249
20170701|2016-09-20 03:00,20,20.99,21.05,20.97,21.04,112
20170701|2016-09-20 03:30,20,21.06,21.09,21.03,21.05,201
20170701|2016-09-20 04:00,20,21.04,21.08,21.03,21.03,183
20170701|2016-09-20 04:30,20,21.07,21.08,21.03,21.07,93
20170701|2016-09-20 05:00,20,21.08,21.12,21.03,21.09,195
20170701|2016-09-20 05:30,20,21.1,21.12,21.07,21.07,48
20170701|2016-09-20 06:00,20,21.06,21.06,20.97,21.02,55
20170701|2016-09-20 06:30,20,21.06,21.07,21.02,21.04,108
20170701|2016-09-20 07:00,20,21.07,21.13,21.03,21.1,357
20170701|2016-09-20 07:30,20,21.11,21.15,20.97,20.97,635
20170701|2016-09-20 08:00,20,20.99,21.04,20.88,20.9,293
20170701|2016-09-20 08:30,20,20.91,20.98,20.9,20.97,180
20170701|2016-09-20 09:00,20,20.98,21.11,20.98,21.02,104
20170701|2016-09-20 09:30,20,21.02,21.06,20.99,21.04,116
20170701|2016-09-20 10:00,20,21.05,21.15,21.02,21.09,117
20170701|2016-09-20 10:30,20,21.12,21.13,21.08,21.08,15
20170701|2016-09-20 11:00,20,21.08,21.15,21.05,21.12,115
20170701|2016-09-20 11:30,20,21.11,21.2,21.09,21.15,707
20170701|2016-09-21 02:30,21,21.14,21.2,21.14,21.2,270
20170701|2016-09-21 03:00,21,21.2,21.21,21.19,21.21,78
20170701|2016-09-21 03:30,21,21.21,21.22,21.21,21.21,40
20170701|2016-09-21 04:00,21,21.21,21.23,21.21,21.23,4
20170701|2016-09-21 04:30,21,21.22,21.22,21.21,21.22,49
20170701|2016-09-21 05:00,21,21.22,21.23,21.22,21.23,24
20170701|2016-09-21 05:30,21,21.23,21.23,21.19,21.21,35
20170701|2016-09-21 06:00,21,21.19,21.2,21.18,21.2,43
20170701|2016-09-21 06:30,21,21.21,21.22,21.2,21.2,42
20170701|2016-09-21 07:00,21,21.24,21.27,21.19,21.21,267
20170701|2016-09-21 07:30,21,21.22,21.27,21.18,21.25,217
20170701|2016-09-21 08:00,21,21.24,21.3,21.13,21.16,600
20170701|2016-09-21 08:30,21,21.17,21.2,21.11,21.14,389
20170701|2016-09-21 09:00,21,21.16,21.18,21.06,21.06,269
20170701|2016-09-21 09:30,21,21.1,21.15,20.97,20.99,254
20170701|2016-09-21 10:00,21,21,21.11,21,21.11,29
20170701|2016-09-21 10:30,21,21.09,21.14,21.08,21.09,163
20170701|2016-09-21 11:00,21,21.11,21.12,21.06,21.1,173
20170701|2016-09-21 11:30,21,21.1,21.22,21.08,21.08,607
20170701|2016-09-22 02:30,22,21.22,21.46,21.21,21.4,778
20170701|2016-09-22 03:00,22,21.4,21.4,21.35,21.37,408
20170701|2016-09-22 03:30,22,21.39,21.6,21.39,21.56,846
20170701|2016-09-22 04:00,22,21.58,21.87,21.51,21.69,987
20170701|2016-09-22 04:30,22,21.7,21.75,21.65,21.74,209
20170701|2016-09-22 05:00,22,21.75,21.76,21.68,21.7,413
20170701|2016-09-22 05:30,22,21.7,21.73,21.69,21.69,160
20170701|2016-09-22 06:00,22,21.69,21.72,21.68,21.71,72
20170701|2016-09-22 06:30,22,21.69,21.7,21.66,21.68,51
20170701|2016-09-22 07:00,22,21.63,21.69,21.46,21.5,492
20170701|2016-09-22 07:30,22,21.5,21.6,21.46,21.6,362
20170701|2016-09-22 08:00,22,21.59,21.66,21.54,21.58,309
20170701|2016-09-22 08:30,22,21.6,21.61,21.41,21.43,532
20170701|2016-09-22 09:00,22,21.44,21.59,21.43,21.55,524
20170701|2016-09-22 09:30,22,21.55,21.6,21.52,21.55,274
20170701|2016-09-22 10:00,22,21.53,21.55,21.35,21.43,391
20170701|2016-09-22 10:30,22,21.43,21.51,21.32,21.34,445
20170701|2016-09-22 11:00,22,21.36,21.37,21.2,21.26,176
20170701|2016-09-22 11:30,22,21.26,21.29,20.96,20.98,890
20170701|2016-09-23 02:30,23,21.06,21.08,20.79,20.81,352
20170701|2016-09-23 03:00,23,20.81,20.88,20.81,20.87,44
20170701|2016-09-23 03:30,23,20.87,21.01,20.87,20.92,83
20170701|2016-09-23 04:00,23,20.93,20.95,20.93,20.95,48
20170701|2016-09-23 04:30,23,20.94,20.94,20.89,20.91,57
20170701|2016-09-23 05:00,23,20.89,20.91,20.87,20.87,29
20170701|2016-09-23 05:30,23,20.87,20.89,20.87,20.87,39
20170701|2016-09-23 06:00,23,20.87,20.94,20.87,20.94,9
20170701|2016-09-23 06:30,23,20.94,20.95,20.94,20.95,7
20170701|2016-09-23 07:00,23,20.9,21.14,20.9,21.08,265
20170701|2016-09-23 07:30,23,21.07,21.26,21.07,21.26,220
20170701|2016-09-23 08:00,23,21.26,21.27,21.17,21.17,111
20170701|2016-09-23 08:30,23,21.17,21.2,21.09,21.1,133
20170701|2016-09-23 09:00,23,21.14,21.2,20.99,21.03,275
20170701|2016-09-23 09:30,23,21.05,21.2,21.04,21.07,135
20170701|2016-09-23 10:00,23,21.1,21.11,21.05,21.1,144
20170701|2016-09-23 10:30,23,21.09,21.18,21.09,21.16,84
20170701|2016-09-23 11:00,23,21.18,21.3,21.17,21.18,321
20170701|2016-09-23 11:30,23,21.19,21.31,21.14,21.28,1285
20170701|2016-09-26 02:30,26,21.24,21.28,21.19,21.19,189
20170701|2016-09-26 03:00,26,21.17,21.23,21.14,21.23,166
20170701|2016-09-26 03:30,26,21.24,21.26,21.19,21.26,8
20170701|2016-09-26 04:00,26,21.27,21.28,21.2,21.21,44
20170701|2016-09-26 04:30,26,21.22,21.22,21.2,21.2,5
20170701|2016-09-26 05:00,26,21.22,21.23,21.16,21.19,12
20170701|2016-09-26 05:30,26,21.2,21.22,21.19,21.2,5
20170701|2016-09-26 06:00,26,21.2,21.23,21.2,21.23,14
20170701|2016-09-26 06:30,26,21.24,21.25,21.21,21.23,39
20170701|2016-09-26 07:00,26,21.23,21.24,21.1,21.12,190
20170701|2016-09-26 07:30,26,21.12,21.21,21.12,21.21,238
20170701|2016-09-26 08:00,26,21.19,21.29,21.12,21.17,138
20170701|2016-09-26 08:30,26,21.18,21.2,21.12,21.2,71
20170701|2016-09-26 09:00,26,21.2,21.26,21.15,21.22,83
20170701|2016-09-26 09:30,26,21.23,21.44,21.23,21.39,329
20170701|2016-09-26 10:00,26,21.41,21.54,21.38,21.5,405
20170701|2016-09-26 10:30,26,21.5,21.5,21.38,21.5,603
20170701|2016-09-26 11:00,26,21.5,21.55,21.49,21.55,370
20170701|2016-09-26 11:30,26,21.55,21.57,21.49,21.56,591
20170701|2016-09-27 02:30,27,21.54,21.61,21.54,21.61,371
20170701|2016-09-27 03:00,27,21.6,21.6,21.53,21.56,87
20170701|2016-09-27 03:30,27,21.56,21.61,21.56,21.61,247
20170701|2016-09-27 04:00,27,21.61,21.7,21.61,21.7,647
20170701|2016-09-27 04:30,27,21.7,21.71,21.67,21.68,68
20170701|2016-09-27 05:00,27,21.68,21.69,21.6,21.6,142
20170701|2016-09-27 05:30,27,21.62,21.69,21.56,21.68,113
20170701|2016-09-27 06:00,27,21.68,21.71,21.64,21.67,124
20170701|2016-09-27 06:30,27,21.68,21.69,21.59,21.62,98
20170701|2016-09-27 07:00,27,21.68,21.68,21.34,21.38,444
20170701|2016-09-27 07:30,27,21.37,21.5,21.24,21.41,475
20170701|2016-09-27 08:00,27,21.32,21.34,21.29,21.34,62
20170701|2016-09-27 08:30,27,21.33,21.35,21.33,21.35,10
20170701|2016-09-27 09:00,27,21.34,21.34,21.29,21.31,45
20170701|2016-09-27 09:30,27,21.3,21.45,21.3,21.39,61
20170701|2016-09-27 10:00,27,21.42,21.62,21.42,21.52,90
20170701|2016-09-27 10:30,27,21.54,21.6,21.54,21.58,154
20170701|2016-09-27 11:00,27,21.6,21.68,21.58,21.66,171
20170701|2016-09-27 11:30,27,21.68,21.73,21.62,21.64,403
20170701|2016-09-28 02:30,28,21.74,21.77,21.61,21.7,202
20170701|2016-09-28 03:00,28,21.68,21.76,21.68,21.75,15
20170701|2016-09-28 03:30,28,21.75,21.75,21.71,21.71,13
20170701|2016-09-28 04:30,28,21.72,21.77,21.72,21.75,28
20170701|2016-09-28 05:00,28,21.73,21.73,21.67,21.68,5
20170701|2016-09-28 05:30,28,21.68,21.73,21.68,21.73,66
20170701|2016-09-28 06:00,28,21.73,21.81,21.73,21.76,209
20170701|2016-09-28 06:30,28,21.75,21.78,21.73,21.78,20
20170701|2016-09-28 07:00,28,21.76,21.79,21.67,21.67,176
20170701|2016-09-28 07:30,28,21.67,21.73,21.65,21.67,75
20170701|2016-09-28 08:00,28,21.7,21.7,21.59,21.62,158
20170701|2016-09-28 08:30,28,21.62,21.75,21.59,21.74,295
20170701|2016-09-28 09:00,28,21.76,21.85,21.69,21.79,465
20170701|2016-09-28 09:30,28,21.79,21.83,21.78,21.78,306
20170701|2016-09-28 10:00,28,21.78,21.8,21.71,21.78,141
20170701|2016-09-28 10:30,28,21.78,21.82,21.76,21.76,188
20170701|2016-09-28 11:00,28,21.76,21.86,21.76,21.85,290
20170701|2016-09-28 11:30,28,21.83,21.9,21.79,21.87,546
20170701|2016-09-29 02:30,29,21.9,21.98,21.87,21.98,664
20170701|2016-09-29 03:00,29,21.98,22.09,21.98,22.05,638
20170701|2016-09-29 03:30,29,22,22.04,21.98,21.98,96
20170701|2016-09-29 04:00,29,21.98,22,21.95,21.98,146
20170701|2016-09-29 04:30,29,21.98,21.99,21.96,21.98,22
20170701|2016-09-29 05:00,29,21.99,21.99,21.96,21.96,42
20170701|2016-09-29 05:30,29,21.98,22,21.96,21.99,70
20170701|2016-09-29 06:00,29,22,22,21.98,21.99,91
20170701|2016-09-29 06:30,29,22,22,21.95,21.97,113
20170701|2016-09-29 07:00,29,21.97,22,21.86,21.88,111
20170701|2016-09-29 07:30,29,21.88,21.96,21.74,21.74,343
20170701|2016-09-29 08:00,29,21.77,21.77,21.54,21.69,503
20170701|2016-09-29 08:30,29,21.71,21.83,21.71,21.8,46
20170701|2016-09-29 09:00,29,21.79,21.84,21.75,21.82,139
20170701|2016-09-29 09:30,29,21.8,21.82,21.75,21.78,37
20170701|2016-09-29 10:00,29,21.8,21.83,21.71,21.8,111
20170701|2016-09-29 10:30,29,21.78,21.83,21.77,21.79,122
20170701|2016-09-29 11:00,29,21.81,21.88,21.77,21.78,316
20170701|2016-09-29 11:30,29,21.77,21.79,21.53,21.64,770
20170701|2016-09-30 02:30,30,21.58,21.64,21.55,21.6,153
20170701|2016-09-30 03:00,30,21.53,21.53,21.37,21.44,81
20170701|2016-09-30 03:30,30,21.44,21.47,21.39,21.47,97
20170701|2016-09-30 04:00,30,21.47,21.56,21.47,21.5,124
20170701|2016-09-30 04:30,30,21.55,21.56,21.51,21.51,27
20170701|2016-09-30 05:00,30,21.49,21.6,21.48,21.52,30
20170701|2016-09-30 05:30,30,21.57,21.59,21.57,21.59,9
20170701|2016-09-30 06:00,30,21.55,21.65,21.55,21.65,81
20170701|2016-09-30 06:30,30,21.66,21.71,21.62,21.62,84
20170701|2016-09-30 07:00,30,21.68,21.76,21.64,21.64,149
20170701|2016-09-30 07:30,30,21.62,21.7,21.53,21.62,342
20170701|2016-09-30 08:00,30,21.64,21.73,21.58,21.65,635
20170701|2016-09-30 08:30,30,21.65,21.68,21.48,21.49,322
20170701|2016-09-30 09:00,30,21.5,21.59,21.45,21.46,263
20170701|2016-09-30 09:30,30,21.47,21.55,21.41,21.5,418
20170701|2016-09-30 10:00,30,21.51,21.51,21.38,21.44,317
20170701|2016-09-30 10:30,30,21.45,21.47,21.41,21.43,95
20170701|2016-09-30 11:00,30,21.46,21.61,21.44,21.6,239
20170701|2016-09-30 11:30,30,21.61,21.7,21.14,21.15,1126
20170701|2016-10-03 02:30,3,21.2,21.46,21.07,21.46,200
20170701|2016-10-03 03:00,3,21.43,21.44,21.4,21.43,21
20170701|2016-10-03 03:30,3,21.37,21.37,21.24,21.24,114
20170701|2016-10-03 04:00,3,21.22,21.27,21.22,21.25,42
20170701|2016-10-03 04:30,3,21.24,21.26,21.24,21.26,12
20170701|2016-10-03 05:00,3,21.27,21.29,21.22,21.22,104
20170701|2016-10-03 05:30,3,21.22,21.22,21.18,21.2,23
20170701|2016-10-03 06:00,3,21.21,21.21,21.18,21.18,54
20170701|2016-10-03 06:30,3,21.23,21.27,21.16,21.21,91
20170701|2016-10-03 07:00,3,21.18,21.21,21.14,21.21,65
20170701|2016-10-03 07:30,3,21.21,21.23,21.14,21.2,63
20170701|2016-10-03 08:00,3,21.22,21.22,21.13,21.18,59
20170701|2016-10-03 08:30,3,21.17,21.21,21.04,21.14,230
20170701|2016-10-03 09:00,3,21.13,21.18,21.1,21.14,212
20170701|2016-10-03 09:30,3,21.15,21.15,21.09,21.09,83
20170701|2016-10-03 10:00,3,21.11,21.21,21.06,21.2,149
20170701|2016-10-03 10:30,3,21.19,21.21,21.12,21.16,143
20170701|2016-10-03 11:00,3,21.18,21.2,21.08,21.09,383
20170701|2016-10-03 11:30,3,21.09,21.2,21.05,21.06,830
20170701|2016-10-04 02:30,4,21.07,21.21,21.07,21.18,60
20170701|2016-10-04 03:00,4,21.18,21.18,21.17,21.17,10
20170701|2016-10-04 03:30,4,21.17,21.18,21.14,21.18,47
20170701|2016-10-04 04:30,4,21.17,21.17,21.14,21.16,6
20170701|2016-10-04 05:00,4,21.18,21.77,21.18,21.55,308
20170701|2016-10-04 05:30,4,21.59,21.6,21.47,21.47,98
20170701|2016-10-04 06:00,4,21.48,21.55,21.47,21.49,38
20170701|2016-10-04 06:30,4,21.45,21.45,21.25,21.29,80
20170701|2016-10-04 07:00,4,21.26,21.29,21.14,21.23,84
20170701|2016-10-04 07:30,4,21.21,21.25,21.14,21.22,63
20170701|2016-10-04 08:00,4,21.24,21.44,21.24,21.42,200
20170701|2016-10-04 08:30,4,21.43,21.47,21.32,21.4,252
20170701|2016-10-04 09:00,4,21.42,21.43,21.34,21.39,94
20170701|2016-10-04 09:30,4,21.4,21.55,21.4,21.5,227
20170701|2016-10-04 10:00,4,21.51,21.57,21.38,21.43,462
20170701|2016-10-04 10:30,4,21.43,21.47,21.39,21.4,310
20170701|2016-10-04 11:00,4,21.41,21.52,21.41,21.45,135
20170701|2016-10-04 11:30,4,21.45,21.6,21.39,21.57,510
20170701|2016-10-05 02:30,5,21.6,21.6,21.49,21.54,89
20170701|2016-10-05 03:00,5,21.53,21.54,21.47,21.53,82
20170701|2016-10-05 03:30,5,21.5,21.88,21.5,21.8,403
20170701|2016-10-05 04:00,5,21.79,21.79,21.71,21.75,35
20170701|2016-10-05 04:30,5,21.76,21.76,21.63,21.63,49
20170701|2016-10-05 05:00,5,21.64,21.77,21.64,21.77,82
20170701|2016-10-05 05:30,5,21.77,21.78,21.68,21.7,62
20170701|2016-10-05 06:00,5,21.71,21.8,21.65,21.79,93
20170701|2016-10-05 06:30,5,21.8,21.8,21.68,21.7,214
20170701|2016-10-05 07:00,5,21.7,21.77,21.6,21.77,315
20170701|2016-10-05 07:30,5,21.75,21.78,21.65,21.68,170
20170701|2016-10-05 08:00,5,21.73,21.77,21.64,21.65,197
20170701|2016-10-05 08:30,5,21.65,21.72,21.57,21.71,243
20170701|2016-10-05 09:00,5,21.7,21.7,21.5,21.6,189
20170701|2016-10-05 09:30,5,21.63,21.75,21.63,21.71,91
20170701|2016-10-05 10:00,5,21.72,21.78,21.66,21.74,328
20170701|2016-10-05 10:30,5,21.74,21.83,21.73,21.76,201
20170701|2016-10-05 11:00,5,21.73,21.86,21.73,21.85,45
20170701|2016-10-05 11:30,5,21.81,21.99,21.76,21.83,615
20170701|2016-10-06 02:30,6,21.99,21.99,21.8,21.82,210
20170701|2016-10-06 03:00,6,21.81,21.84,21.8,21.8,20
20170701|2016-10-06 03:30,6,21.81,21.81,21.81,21.81,1
20170701|2016-10-06 04:00,6,21.84,21.88,21.84,21.88,11
20170701|2016-10-06 04:30,6,21.85,21.85,21.85,21.85,4
20170701|2016-10-06 05:00,6,21.85,21.86,21.77,21.78,26
20170701|2016-10-06 05:30,6,21.74,21.79,21.73,21.78,28
20170701|2016-10-06 06:00,6,21.78,21.8,21.75,21.79,84
20170701|2016-10-06 06:30,6,21.8,21.87,21.79,21.85,79
20170701|2016-10-06 07:00,6,21.79,21.81,21.48,21.54,259
20170701|2016-10-06 07:30,6,21.52,21.61,21.48,21.59,116
20170701|2016-10-06 08:00,6,21.58,21.59,21.21,21.39,426
20170701|2016-10-06 08:30,6,21.37,21.48,21.34,21.44,82
20170701|2016-10-06 09:00,6,21.47,21.47,21.41,21.45,46
20170701|2016-10-06 09:30,6,21.43,21.58,21.42,21.56,55
20170701|2016-10-06 10:00,6,21.55,21.55,21.36,21.39,311
20170701|2016-10-06 10:30,6,21.39,21.54,21.39,21.49,56
20170701|2016-10-06 11:00,6,21.48,21.52,21.38,21.39,119
20170701|2016-10-06 11:30,6,21.37,21.55,21.34,21.5,307
20170701|2016-10-07 02:30,7,21.41,21.45,21.34,21.38,63
20170701|2016-10-07 03:00,7,21.38,21.51,21.38,21.49,72
20170701|2016-10-07 03:30,7,21.5,21.56,21.5,21.55,126
20170701|2016-10-07 04:00,7,21.54,21.55,21.53,21.55,5
20170701|2016-10-07 04:30,7,21.56,21.6,21.56,21.58,48
20170701|2016-10-07 05:00,7,21.6,21.6,21.6,21.6,9
20170701|2016-10-07 05:30,7,21.57,21.6,21.57,21.57,9
20170701|2016-10-07 06:00,7,21.59,21.6,21.59,21.6,3
20170701|2016-10-07 06:30,7,21.6,21.6,21.52,21.53,33
20170701|2016-10-07 07:00,7,21.51,21.75,21.48,21.68,322
20170701|2016-10-07 07:30,7,21.69,21.91,21.69,21.91,451
20170701|2016-10-07 08:00,7,21.89,21.93,21.84,21.93,317
20170701|2016-10-07 08:30,7,21.93,21.94,21.78,21.93,277
20170701|2016-10-07 09:00,7,21.92,21.92,21.79,21.88,264
20170701|2016-10-07 09:30,7,21.89,21.89,21.79,21.82,223
20170701|2016-10-07 10:00,7,21.8,21.86,21.78,21.86,187
20170701|2016-10-07 10:30,7,21.85,21.85,21.75,21.82,181
20170701|2016-10-07 11:00,7,21.82,21.89,21.78,21.88,569
20170701|2016-10-07 11:30,7,21.88,21.9,21.76,21.76,473
20170701|2016-10-10 02:30,10,21.65,21.7,21.59,21.64,54
20170701|2016-10-10 03:00,10,21.73,21.73,21.73,21.73,1
20170701|2016-10-10 03:30,10,21.7,21.7,21.65,21.65,18
20170701|2016-10-10 04:00,10,21.67,21.67,21.67,21.67,2
20170701|2016-10-10 04:30,10,21.7,21.72,21.68,21.69,9
20170701|2016-10-10 05:00,10,21.67,21.67,21.67,21.67,1
20170701|2016-10-10 05:30,10,21.65,21.65,21.65,21.65,7
20170701|2016-10-10 06:00,10,21.67,21.67,21.44,21.5,260
20170701|2016-10-10 06:30,10,21.55,21.55,21.55,21.55,2
20170701|2016-10-10 07:00,10,21.54,21.61,21.45,21.61,189
20170701|2016-10-10 07:30,10,21.56,21.63,21.53,21.56,118
20170701|2016-10-10 08:00,10,21.54,21.54,21.48,21.48,48
20170701|2016-10-10 08:30,10,21.49,21.55,21.49,21.54,42
20170701|2016-10-10 09:00,10,21.55,21.64,21.51,21.54,89
20170701|2016-10-10 09:30,10,21.54,21.55,21.51,21.51,23
20170701|2016-10-10 10:00,10,21.49,21.51,21.38,21.38,426
20170701|2016-10-10 10:30,10,21.38,21.51,21.36,21.48,149
20170701|2016-10-10 11:00,10,21.51,21.51,21.41,21.47,146
20170701|2016-10-10 11:30,10,21.44,21.66,21.42,21.6,810
20170701|2016-10-11 02:30,11,21.52,21.6,21.48,21.6,55
20170701|2016-10-11 03:00,11,21.62,21.62,21.57,21.57,15
20170701|2016-10-11 03:30,11,21.55,21.55,21.54,21.54,11
20170701|2016-10-11 04:00,11,21.54,21.54,21.54,21.54,100
20170701|2016-10-11 04:30,11,21.58,21.58,21.58,21.58,3
20170701|2016-10-11 05:00,11,21.58,21.58,21.57,21.57,9
20170701|2016-10-11 05:30,11,21.57,21.57,21.54,21.57,10
20170701|2016-10-11 06:00,11,21.58,21.59,21.58,21.59,16
20170701|2016-10-11 06:30,11,21.6,21.6,21.6,21.6,6
20170701|2016-10-11 07:00,11,21.58,21.58,21.49,21.52,112
20170701|2016-10-11 07:30,11,21.49,21.49,21.43,21.43,172
20170701|2016-10-11 08:00,11,21.47,21.53,21.4,21.45,204
20170701|2016-10-11 08:30,11,21.49,21.53,21.4,21.46,199
20170701|2016-10-11 09:00,11,21.45,21.46,21.31,21.43,584
20170701|2016-10-11 09:30,11,21.42,21.52,21.41,21.45,541
20170701|2016-10-11 10:00,11,21.46,21.48,21.39,21.4,131
20170701|2016-10-11 10:30,11,21.39,21.5,21.38,21.49,108
20170701|2016-10-11 11:00,11,21.5,21.81,21.5,21.75,914
20170701|2016-10-11 11:30,11,21.77,21.83,21.68,21.78,1043
20170701|2016-10-11 12:00,11,21.79,21.79,21.79,21.79,6
20170701|2016-10-12 02:30,12,21.78,21.88,21.78,21.83,109
20170701|2016-10-12 03:00,12,21.87,21.87,21.77,21.77,6
20170701|2016-10-12 03:30,12,21.8,21.8,21.71,21.71,15
20170701|2016-10-12 04:00,12,21.74,21.82,21.74,21.82,9
20170701|2016-10-12 04:30,12,21.85,21.92,21.85,21.88,127
20170701|2016-10-12 05:00,12,21.88,21.94,21.83,21.87,63
20170701|2016-10-12 05:30,12,21.86,21.86,21.84,21.84,12
20170701|2016-10-12 06:30,12,21.85,21.86,21.82,21.82,29
20170701|2016-10-12 07:00,12,21.82,21.93,21.67,21.67,147
20170701|2016-10-12 07:30,12,21.68,21.76,21.43,21.7,361
20170701|2016-10-12 08:00,12,21.69,21.69,21.49,21.55,79
20170701|2016-10-12 08:30,12,21.55,21.58,21.55,21.57,14
20170701|2016-10-12 09:00,12,21.56,21.6,21.53,21.55,16
20170701|2016-10-12 09:30,12,21.55,21.78,21.54,21.76,147
20170701|2016-10-12 10:00,12,21.75,21.8,21.67,21.73,112
20170701|2016-10-12 10:30,12,21.73,21.73,21.66,21.7,12
20170701|2016-10-12 11:00,12,21.67,21.67,21.59,21.6,30
20170701|2016-10-12 11:30,12,21.66,21.78,21.59,21.77,777
20170701|2016-10-13 02:30,13,21.75,21.75,21.61,21.64,139
20170701|2016-10-13 03:00,13,21.61,21.61,21.59,21.59,3
20170701|2016-10-13 03:30,13,21.63,21.65,21.63,21.65,3
20170701|2016-10-13 04:30,13,21.66,21.66,21.62,21.62,6
20170701|2016-10-13 05:00,13,21.59,21.59,21.58,21.58,6
20170701|2016-10-13 05:30,13,21.62,21.63,21.61,21.63,10
20170701|2016-10-13 06:30,13,21.66,21.79,21.66,21.78,290
20170701|2016-10-13 07:00,13,21.75,21.87,21.74,21.75,366
20170701|2016-10-13 07:30,13,21.77,21.77,21.69,21.7,247
20170701|2016-10-13 08:00,13,21.68,21.7,21.6,21.64,38
20170701|2016-10-13 08:30,13,21.63,21.69,21.62,21.63,53
20170701|2016-10-13 09:00,13,21.63,21.71,21.62,21.68,205
20170701|2016-10-13 09:30,13,21.65,21.68,21.64,21.66,115
20170701|2016-10-13 10:00,13,21.66,21.67,21.57,21.63,204
20170701|2016-10-13 10:30,13,21.65,21.76,21.62,21.66,385
20170701|2016-10-13 11:00,13,21.65,21.77,21.65,21.73,318
20170701|2016-10-13 11:30,13,21.74,21.77,21.59,21.59,803
20170701|2016-10-14 02:30,14,21.66,21.74,21.65,21.73,129
20170701|2016-10-14 03:00,14,21.74,21.77,21.72,21.72,46
20170701|2016-10-14 03:30,14,21.73,21.73,21.71,21.71,40
20170701|2016-10-14 04:00,14,21.67,21.67,21.67,21.67,2
20170701|2016-10-14 04:30,14,21.68,21.72,21.68,21.72,9
20170701|2016-10-14 05:00,14,21.64,21.64,21.64,21.64,2
20170701|2016-10-14 05:30,14,21.65,21.65,21.65,21.65,4
20170701|2016-10-14 06:00,14,21.59,21.62,21.59,21.59,21
20170701|2016-10-14 06:30,14,21.6,21.6,21.58,21.6,39
20170701|2016-10-14 07:00,14,21.64,21.74,21.51,21.51,347
20170701|2016-10-14 07:30,14,21.52,21.58,21.52,21.53,32
20170701|2016-10-14 08:00,14,21.53,21.68,21.47,21.65,488
20170701|2016-10-14 08:30,14,21.64,21.75,21.5,21.53,423
20170701|2016-10-14 09:00,14,21.54,21.57,21.51,21.55,156
20170701|2016-10-14 09:30,14,21.56,21.63,21.52,21.58,305
20170701|2016-10-14 10:00,14,21.58,21.66,21.53,21.63,261
20170701|2016-10-14 10:30,14,21.65,21.8,21.65,21.77,521
20170701|2016-10-14 11:00,14,21.78,21.88,21.77,21.82,381
20170701|2016-10-14 11:30,14,21.82,21.82,21.54,21.6,532
20170701|2016-10-17 02:30,17,21.73,21.74,21.63,21.66,158
20170701|2016-10-17 03:00,17,21.69,21.77,21.69,21.75,45
20170701|2016-10-17 03:30,17,21.77,21.8,21.77,21.8,26
20170701|2016-10-17 04:00,17,21.8,21.84,21.74,21.77,45
20170701|2016-10-17 05:00,17,21.71,21.71,21.7,21.71,25
20170701|2016-10-17 05:30,17,21.68,21.7,21.68,21.7,16
20170701|2016-10-17 06:00,17,21.7,21.7,21.67,21.7,187
20170701|2016-10-17 06:30,17,21.7,21.75,21.65,21.67,33
20170701|2016-10-17 07:00,17,21.67,21.67,21.52,21.53,262
20170701|2016-10-17 07:30,17,21.52,21.54,21.5,21.54,293
20170701|2016-10-17 08:00,17,21.51,21.55,21.51,21.54,69
20170701|2016-10-17 08:30,17,21.54,21.58,21.42,21.43,289
20170701|2016-10-17 09:00,17,21.42,21.49,21.38,21.48,151
20170701|2016-10-17 09:30,17,21.48,21.49,21.38,21.44,93
20170701|2016-10-17 10:00,17,21.45,21.69,21.45,21.65,690
20170701|2016-10-17 10:30,17,21.66,21.77,21.58,21.58,353
20170701|2016-10-17 11:00,17,21.59,21.72,21.5,21.69,263
20170701|2016-10-17 11:30,17,21.7,21.74,21.59,21.73,323
20170701|2016-10-18 02:30,18,21.7,21.71,21.69,21.69,115
20170701|2016-10-18 03:00,18,21.69,21.7,21.65,21.66,26
20170701|2016-10-18 04:00,18,21.69,21.69,21.61,21.67,45
20170701|2016-10-18 04:30,18,21.64,21.65,21.63,21.65,75
20170701|2016-10-18 05:00,18,21.62,21.62,21.62,21.62,2
20170701|2016-10-18 05:30,18,21.61,21.61,21.56,21.58,50
20170701|2016-10-18 06:00,18,21.6,21.63,21.58,21.61,61
20170701|2016-10-18 06:30,18,21.6,21.64,21.57,21.63,149
20170701|2016-10-18 07:00,18,21.58,21.63,21.52,21.53,105
20170701|2016-10-18 07:30,18,21.53,21.62,21.52,21.54,163
20170701|2016-10-18 08:00,18,21.54,21.58,21.5,21.54,200
20170701|2016-10-18 08:30,18,21.56,21.62,21.53,21.53,275
20170701|2016-10-18 09:00,18,21.52,21.59,21.48,21.59,787
20170701|2016-10-18 09:30,18,21.57,21.64,21.57,21.6,214
20170701|2016-10-18 10:00,18,21.6,21.61,21.53,21.55,143
20170701|2016-10-18 10:30,18,21.59,21.61,21.58,21.59,74
20170701|2016-10-18 11:00,18,21.59,21.6,21.55,21.58,106
20170701|2016-10-18 11:30,18,21.57,21.66,21.53,21.56,465
20170701|2016-10-19 02:30,19,21.51,21.61,21.51,21.61,302
20170701|2016-10-19 03:00,19,21.61,21.63,21.61,21.62,44
20170701|2016-10-19 03:30,19,21.62,21.64,21.59,21.64,166
20170701|2016-10-19 04:00,19,21.62,21.63,21.6,21.62,172
20170701|2016-10-19 04:30,19,21.63,21.63,21.62,21.63,52
20170701|2016-10-19 05:00,19,21.63,21.63,21.6,21.61,141
20170701|2016-10-19 05:30,19,21.62,21.64,21.61,21.63,119
20170701|2016-10-19 06:00,19,21.63,21.64,21.58,21.58,5
20170701|2016-10-19 06:30,19,21.57,21.59,21.54,21.55,241
20170701|2016-10-19 07:00,19,21.55,21.58,21.52,21.53,352
20170701|2016-10-19 07:30,19,21.55,21.66,21.55,21.59,168
20170701|2016-10-19 08:00,19,21.58,21.62,21.56,21.6,173
20170701|2016-10-19 08:30,19,21.59,21.61,21.52,21.54,545
20170701|2016-10-19 09:00,19,21.54,21.55,21.5,21.54,403
20170701|2016-10-19 09:30,19,21.56,21.57,21.46,21.5,110
20170701|2016-10-19 10:00,19,21.51,21.54,21.5,21.53,94
20170701|2016-10-19 10:30,19,21.53,21.53,21.47,21.48,104
20170701|2016-10-19 11:00,19,21.52,21.56,21.51,21.52,55
20170701|2016-10-19 11:30,19,21.52,21.6,21.47,21.5,328
20170701|2016-10-20 02:30,20,21.55,21.56,21.5,21.56,119
20170701|2016-10-20 03:00,20,21.56,21.57,21.56,21.57,30
20170701|2016-10-20 04:00,20,21.61,21.61,21.44,21.46,90
20170701|2016-10-20 04:30,20,21.46,21.46,21.16,21.22,619
20170701|2016-10-20 05:00,20,21.22,21.3,21.22,21.27,108
20170701|2016-10-20 05:30,20,21.27,21.32,21.27,21.31,44
20170701|2016-10-20 06:00,20,21.35,21.36,21.3,21.34,92
20170701|2016-10-20 06:30,20,21.36,21.36,21.31,21.31,52
20170701|2016-10-20 07:00,20,21.31,21.31,21.19,21.21,357
20170701|2016-10-20 07:30,20,21.21,21.22,21.15,21.21,166
20170701|2016-10-20 08:00,20,21.19,21.2,21.08,21.14,156
20170701|2016-10-20 08:30,20,21.14,21.23,21.14,21.2,288
20170701|2016-10-20 09:00,20,21.2,21.27,21.16,21.23,285
20170701|2016-10-20 09:30,20,21.23,21.36,21.23,21.34,150
20170701|2016-10-20 10:00,20,21.34,21.41,21.29,21.34,199
20170701|2016-10-20 10:30,20,21.35,21.35,21.27,21.29,56
20170701|2016-10-20 11:00,20,21.31,21.4,21.31,21.31,299
20170701|2016-10-20 11:30,20,21.31,21.34,21.24,21.34,223
20170701|2016-10-21 02:30,21,21.32,21.33,21.24,21.25,71
20170701|2016-10-21 03:00,21,21.24,21.25,21.2,21.25,63
20170701|2016-10-21 03:30,21,21.23,21.28,21.23,21.28,18
20170701|2016-10-21 04:00,21,21.27,21.27,21.24,21.24,16
20170701|2016-10-21 04:30,21,21.24,21.29,21.24,21.29,92
20170701|2016-10-21 05:00,21,21.28,21.3,21.27,21.3,47
20170701|2016-10-21 05:30,21,21.3,21.31,21.28,21.29,98
20170701|2016-10-21 06:00,21,21.27,21.3,21.27,21.3,5
20170701|2016-10-21 06:30,21,21.28,21.28,21.23,21.24,83
20170701|2016-10-21 07:00,21,21.22,21.3,21.15,21.15,357
20170701|2016-10-21 07:30,21,21.15,21.19,21.13,21.18,99
20170701|2016-10-21 08:00,21,21.18,21.19,21.14,21.15,142
20170701|2016-10-21 08:30,21,21.14,21.22,21.11,21.22,271
20170701|2016-10-21 09:00,21,21.23,21.29,21.17,21.21,395
20170701|2016-10-21 09:30,21,21.2,21.24,21.16,21.17,173
20170701|2016-10-21 10:00,21,21.17,21.19,21.11,21.12,163
20170701|2016-10-21 10:30,21,21.11,21.22,21.1,21.2,104
20170701|2016-10-21 11:00,21,21.21,21.26,21.2,21.24,220
20170701|2016-10-21 11:30,21,21.24,21.4,21.23,21.38,690
20170701|2016-10-24 02:30,24,21.39,21.49,21.39,21.49,120
20170701|2016-10-24 03:00,24,21.48,21.53,21.44,21.51,138
20170701|2016-10-24 03:30,24,21.52,21.58,21.52,21.56,158
20170701|2016-10-24 04:00,24,21.6,21.62,21.56,21.58,145
20170701|2016-10-24 04:30,24,21.59,21.6,21.57,21.57,5
20170701|2016-10-24 05:00,24,21.58,21.59,21.52,21.52,57
20170701|2016-10-24 05:30,24,21.51,21.51,21.51,21.51,2
20170701|2016-10-24 06:00,24,21.47,21.48,21.47,21.48,2
20170701|2016-10-24 06:30,24,21.47,21.52,21.46,21.47,39
20170701|2016-10-24 07:00,24,21.5,21.74,21.48,21.74,1171
20170701|2016-10-24 07:30,24,21.74,21.8,21.71,21.72,535
20170701|2016-10-24 08:00,24,21.71,21.74,21.69,21.69,201
20170701|2016-10-24 08:30,24,21.7,21.8,21.7,21.8,412
20170701|2016-10-24 09:00,24,21.8,21.8,21.73,21.74,406
20170701|2016-10-24 09:30,24,21.74,21.74,21.67,21.71,92
20170701|2016-10-24 10:00,24,21.72,21.77,21.71,21.71,111
20170701|2016-10-24 10:30,24,21.71,21.75,21.68,21.75,236
20170701|2016-10-24 11:00,24,21.74,21.76,21.71,21.71,43
20170701|2016-10-24 11:30,24,21.7,21.78,21.69,21.7,687
20170701|2016-10-25 02:30,25,21.71,21.71,21.66,21.67,105
20170701|2016-10-25 03:00,25,21.67,21.68,21.67,21.67,15
20170701|2016-10-25 03:30,25,21.67,21.7,21.67,21.68,33
20170701|2016-10-25 04:00,25,21.7,21.72,21.7,21.72,9
20170701|2016-10-25 04:30,25,21.72,21.72,21.7,21.7,8
20170701|2016-10-25 05:00,25,21.7,21.72,21.7,21.71,97
20170701|2016-10-25 05:30,25,21.73,21.73,21.73,21.73,15
20170701|2016-10-25 06:00,25,21.71,21.71,21.69,21.69,10
20170701|2016-10-25 06:30,25,21.69,21.71,21.69,21.69,5
20170701|2016-10-25 07:00,25,21.69,21.73,21.65,21.67,96
20170701|2016-10-25 07:30,25,21.67,21.7,21.62,21.69,163
20170701|2016-10-25 08:00,25,21.68,21.69,21.6,21.62,331
20170701|2016-10-25 08:30,25,21.62,21.62,21.39,21.46,368
20170701|2016-10-25 09:00,25,21.45,21.54,21.45,21.52,140
20170701|2016-10-25 09:30,25,21.49,21.53,21.44,21.51,129
20170701|2016-10-25 10:00,25,21.5,21.56,21.49,21.51,74
20170701|2016-10-25 10:30,25,21.52,21.57,21.5,21.57,80
20170701|2016-10-25 11:00,25,21.56,21.56,21.52,21.54,153
20170701|2016-10-25 11:30,25,21.55,21.56,21.5,21.53,443
20170701|2016-10-26 02:30,26,21.48,21.53,21.48,21.53,11
20170701|2016-10-26 03:00,26,21.53,21.55,21.53,21.55,7
20170701|2016-10-26 03:30,26,21.5,21.54,21.48,21.5,19
20170701|2016-10-26 04:00,26,21.49,21.49,21.43,21.44,14
20170701|2016-10-26 04:30,26,21.42,21.42,21.42,21.42,7
20170701|2016-10-26 05:00,26,21.43,21.47,21.43,21.45,22
20170701|2016-10-26 05:30,26,21.46,21.46,21.4,21.44,245
20170701|2016-10-26 06:00,26,21.47,21.47,21.47,21.47,35
20170701|2016-10-26 06:30,26,21.48,21.53,21.35,21.39,325
20170701|2016-10-26 07:00,26,21.4,21.47,21.4,21.45,57
20170701|2016-10-26 07:30,26,21.45,21.47,21.44,21.47,115
20170701|2016-10-26 08:00,26,21.45,21.45,21.36,21.37,66
20170701|2016-10-26 08:30,26,21.38,21.41,21.35,21.41,127
20170701|2016-10-26 09:00,26,21.4,21.43,21.39,21.41,153
20170701|2016-10-26 09:30,26,21.43,21.52,21.43,21.49,384
20170701|2016-10-26 10:00,26,21.48,21.48,21.45,21.48,108
20170701|2016-10-26 10:30,26,21.49,21.49,21.46,21.47,104
20170701|2016-10-26 11:00,26,21.46,21.49,21.46,21.49,267
20170701|2016-10-26 11:30,26,21.49,21.51,21.4,21.42,480
20170701|2016-10-27 02:30,27,21.38,21.38,21.34,21.35,60
20170701|2016-10-27 03:00,27,21.35,21.36,21.35,21.35,22
20170701|2016-10-27 03:30,27,21.32,21.32,21.31,21.31,38
20170701|2016-10-27 04:00,27,21.34,21.34,21.34,21.34,2
20170701|2016-10-27 04:30,27,21.34,21.39,21.34,21.35,127
20170701|2016-10-27 05:00,27,21.38,21.38,21.36,21.36,58
20170701|2016-10-27 05:30,27,21.37,21.38,21.33,21.36,70
20170701|2016-10-27 06:00,27,21.36,21.4,21.33,21.33,19
20170701|2016-10-27 06:30,27,21.31,21.32,21.31,21.31,101
20170701|2016-10-27 07:00,27,21.33,21.33,21.23,21.26,201
20170701|2016-10-27 07:30,27,21.27,21.33,21.23,21.33,48
20170701|2016-10-27 08:00,27,21.32,21.42,21.32,21.37,243
20170701|2016-10-27 08:30,27,21.39,21.42,21.33,21.34,393
20170701|2016-10-27 09:00,27,21.34,21.35,21.3,21.31,84
20170701|2016-10-27 09:30,27,21.32,21.32,21.25,21.28,137
20170701|2016-10-27 10:00,27,21.26,21.38,21.26,21.38,118
20170701|2016-10-27 10:30,27,21.38,21.4,21.32,21.32,52
20170701|2016-10-27 11:00,27,21.35,21.35,21.27,21.29,167
20170701|2016-10-27 11:30,27,21.29,21.4,21.27,21.36,561
20170701|2016-10-28 02:30,28,21.39,21.43,21.36,21.43,36
20170701|2016-10-28 03:00,28,21.36,21.38,21.35,21.38,51
20170701|2016-10-28 03:30,28,21.37,21.37,21.35,21.35,21
20170701|2016-10-28 04:00,28,21.35,21.35,21.29,21.29,103
20170701|2016-10-28 04:30,28,21.27,21.27,21.25,21.26,95
20170701|2016-10-28 05:00,28,21.27,21.27,21.23,21.24,97
20170701|2016-10-28 05:30,28,21.24,21.24,21.19,21.21,136
20170701|2016-10-28 06:00,28,21.22,21.23,21.15,21.15,243
20170701|2016-10-28 06:30,28,21.16,21.2,21.13,21.19,142
20170701|2016-10-28 07:00,28,21.15,21.19,21.07,21.1,264
20170701|2016-10-28 07:30,28,21.12,21.12,20.97,21.02,820
20170701|2016-10-28 08:00,28,21.01,21.05,20.92,20.94,993
20170701|2016-10-28 08:30,28,20.92,21.06,20.87,20.97,462
20170701|2016-10-28 09:00,28,20.98,20.99,20.93,20.97,77
20170701|2016-10-28 09:30,28,20.97,21.03,20.97,21.02,23
20170701|2016-10-28 10:00,28,21.01,21.06,21,21.06,258
20170701|2016-10-28 10:30,28,21.07,21.08,21.03,21.03,358
20170701|2016-10-28 11:00,28,21.03,21.04,21,21.04,170
20170701|2016-10-28 11:30,28,21.04,21.08,20.97,20.97,462
20170701|2016-10-31 03:30,31,21.01,21.04,20.87,20.92,904
20170701|2016-10-31 04:00,31,20.91,20.91,20.88,20.9,113
20170701|2016-10-31 04:30,31,20.91,20.91,20.89,20.91,43
20170701|2016-10-31 05:00,31,20.88,21.06,20.79,20.94,299
20170701|2016-10-31 05:30,31,20.97,20.99,20.92,20.92,266
20170701|2016-10-31 06:00,31,20.91,20.94,20.89,20.91,25
20170701|2016-10-31 06:30,31,20.91,20.93,20.89,20.93,39
20170701|2016-10-31 07:00,31,20.89,20.91,20.7,20.7,357
20170701|2016-10-31 07:30,31,20.7,20.76,20.68,20.73,659
20170701|2016-10-31 08:00,31,20.74,20.77,20.71,20.72,177
20170701|2016-10-31 08:30,31,20.69,20.74,20.58,20.59,482
20170701|2016-10-31 09:00,31,20.61,20.64,20.54,20.63,377
20170701|2016-10-31 09:30,31,20.6,20.61,20.54,20.58,371
20170701|2016-10-31 10:00,31,20.57,20.59,20.56,20.58,67
20170701|2016-10-31 10:30,31,20.58,20.68,20.58,20.67,161
20170701|2016-10-31 11:00,31,20.67,20.69,20.56,20.69,150
20170701|2016-10-31 11:30,31,20.67,20.69,20.53,20.56,597
20170701|2016-11-01 03:30,1,20.56,20.6,20.52,20.53,737
20170701|2016-11-01 04:00,1,20.52,20.54,20.5,20.52,56
20170701|2016-11-01 04:30,1,20.52,20.52,20.46,20.47,274
20170701|2016-11-01 05:00,1,20.48,20.49,20.46,20.48,47
20170701|2016-11-01 05:30,1,20.47,20.5,20.45,20.48,93
20170701|2016-11-01 06:00,1,20.47,20.55,20.47,20.55,246
20170701|2016-11-01 06:30,1,20.53,20.56,20.53,20.55,17
20170701|2016-11-01 07:00,1,20.49,20.49,20.38,20.42,310
20170701|2016-11-01 07:30,1,20.42,20.5,20.41,20.46,75
20170701|2016-11-01 08:00,1,20.45,20.45,20.33,20.33,333
20170701|2016-11-01 08:30,1,20.34,20.34,20.26,20.27,375
20170701|2016-11-01 09:00,1,20.27,20.36,20.2,20.36,473
20170701|2016-11-01 09:30,1,20.35,20.43,20.3,20.43,206
20170701|2016-11-01 10:00,1,20.39,20.43,20.39,20.41,168
20170701|2016-11-01 10:30,1,20.39,20.41,20.28,20.29,188
20170701|2016-11-01 11:00,1,20.31,20.34,20.3,20.33,73
20170701|2016-11-01 11:30,1,20.33,20.41,20.25,20.25,899
20170701|2016-11-02 03:30,2,20.29,20.3,20.23,20.24,176
20170701|2016-11-02 04:00,2,20.24,20.25,20.2,20.2,36
20170701|2016-11-02 04:30,2,20.2,20.26,20.2,20.26,80
20170701|2016-11-02 05:00,2,20.27,20.27,20.27,20.27,1
20170701|2016-11-02 05:30,2,20.26,20.26,20.2,20.2,72
20170701|2016-11-02 06:00,2,20.2,20.27,20.2,20.22,86
20170701|2016-11-02 06:30,2,20.22,20.29,20.22,20.29,57
20170701|2016-11-02 07:00,2,20.28,20.29,20.19,20.19,113
20170701|2016-11-02 07:30,2,20.19,20.25,20.19,20.23,53
20170701|2016-11-02 08:00,2,20.22,20.27,20.2,20.2,147
20170701|2016-11-02 08:30,2,20.18,20.2,20.16,20.16,160
20170701|2016-11-02 09:00,2,20.16,20.21,20.15,20.21,40
20170701|2016-11-02 09:30,2,20.21,20.28,20.18,20.2,297
20170701|2016-11-02 10:00,2,20.23,20.34,20.23,20.25,453
20170701|2016-11-02 10:30,2,20.25,20.36,20.25,20.33,174
20170701|2016-11-02 11:00,2,20.34,20.42,20.34,20.36,262
20170701|2016-11-02 11:30,2,20.35,20.75,20.35,20.54,1091
20170701|2016-11-03 03:30,3,20.58,20.68,20.53,20.57,31
20170701|2016-11-03 04:00,3,20.59,20.59,20.56,20.59,55
20170701|2016-11-03 04:30,3,20.58,20.61,20.58,20.59,26
20170701|2016-11-03 05:00,3,20.6,20.6,20.55,20.57,92
20170701|2016-11-03 05:30,3,20.56,20.59,20.51,20.53,180
20170701|2016-11-03 06:00,3,20.52,20.54,20.47,20.47,10
20170701|2016-11-03 06:30,3,20.45,20.49,20.37,20.37,68
20170701|2016-11-03 07:00,3,20.36,20.39,20.29,20.39,308
20170701|2016-11-03 07:30,3,20.4,20.45,20.38,20.44,114
20170701|2016-11-03 08:00,3,20.44,20.53,20.43,20.48,443
20170701|2016-11-03 08:30,3,20.46,20.47,20.36,20.37,189
20170701|2016-11-03 09:00,3,20.38,20.47,20.35,20.47,180
20170701|2016-11-03 09:30,3,20.47,20.47,20.41,20.41,34
20170701|2016-11-03 10:00,3,20.41,20.41,20.33,20.34,177
20170701|2016-11-03 10:30,3,20.33,20.43,20.32,20.42,109
20170701|2016-11-03 11:00,3,20.42,20.46,20.34,20.35,136
20170701|2016-11-03 11:30,3,20.32,20.45,20.29,20.39,667
20170701|2016-11-04 03:30,4,20.39,20.43,20.29,20.33,67
20170701|2016-11-04 04:00,4,20.32,20.35,20.31,20.32,135
20170701|2016-11-04 04:30,4,20.31,20.32,20.3,20.31,85
20170701|2016-11-04 05:00,4,20.3,20.32,20.3,20.32,52
20170701|2016-11-04 05:30,4,20.31,20.33,20.29,20.3,41
20170701|2016-11-04 06:00,4,20.31,20.34,20.3,20.33,64
20170701|2016-11-04 06:30,4,20.33,20.35,20.29,20.33,185
20170701|2016-11-04 07:00,4,20.33,20.46,20.33,20.4,348
20170701|2016-11-04 07:30,4,20.41,20.6,20.35,20.51,752
20170701|2016-11-04 08:00,4,20.49,20.6,20.4,20.52,546
20170701|2016-11-04 08:30,4,20.53,20.58,20.49,20.54,322
20170701|2016-11-04 09:00,4,20.54,20.56,20.48,20.53,149
20170701|2016-11-04 09:30,4,20.53,20.63,20.53,20.56,463
20170701|2016-11-04 10:00,4,20.53,20.53,20.42,20.52,491
20170701|2016-11-04 10:30,4,20.51,20.56,20.5,20.54,225
20170701|2016-11-04 11:00,4,20.54,20.61,20.54,20.54,170
20170701|2016-11-04 11:30,4,20.53,20.61,20.51,20.56,223
20170701|2016-11-07 02:30,7,20.67,20.68,20.6,20.6,124
20170701|2016-11-07 03:00,7,20.61,20.62,20.58,20.59,112
20170701|2016-11-07 03:30,7,20.6,20.6,20.57,20.58,57
20170701|2016-11-07 04:00,7,20.57,20.58,20.56,20.57,115
20170701|2016-11-07 04:30,7,20.57,20.58,20.56,20.56,54
20170701|2016-11-07 05:00,7,20.58,20.59,20.55,20.57,172
20170701|2016-11-07 05:30,7,20.57,20.76,20.56,20.75,286
20170701|2016-11-07 06:00,7,20.77,20.9,20.71,20.71,150
20170701|2016-11-07 06:30,7,20.73,20.8,20.7,20.79,241
20170701|2016-11-07 07:00,7,20.79,20.96,20.79,20.89,490
20170701|2016-11-07 07:30,7,20.91,21.02,20.84,20.99,519
20170701|2016-11-07 08:00,7,20.98,21.16,20.98,21.06,180
20170701|2016-11-07 08:30,7,21.05,21.05,20.92,21.03,288
20170701|2016-11-07 09:00,7,21.04,21.04,20.86,20.92,298
20170701|2016-11-07 09:30,7,20.92,20.93,20.84,20.87,494
20170701|2016-11-07 10:00,7,20.87,20.88,20.8,20.85,699
20170701|2016-11-07 10:30,7,20.85,20.86,20.84,20.86,85
20170701|2016-11-07 11:00,7,20.88,20.9,20.79,20.82,74
20170701|2016-11-07 11:30,7,20.8,20.95,20.8,20.83,600
20170701|2016-11-08 02:30,8,20.93,20.96,20.93,20.93,138
20170701|2016-11-08 03:00,8,20.94,20.95,20.91,20.92,212
20170701|2016-11-08 03:30,8,20.91,20.92,20.9,20.92,18
20170701|2016-11-08 04:00,8,20.92,20.92,20.9,20.9,19
20170701|2016-11-08 04:30,8,20.88,20.91,20.88,20.9,25
20170701|2016-11-08 05:00,8,20.9,20.9,20.85,20.86,63
20170701|2016-11-08 05:30,8,20.85,20.87,20.83,20.85,50
20170701|2016-11-08 06:00,8,20.84,20.85,20.74,20.79,190
20170701|2016-11-08 06:30,8,20.79,20.85,20.78,20.84,236
20170701|2016-11-08 07:00,8,20.82,20.84,20.73,20.8,450
20170701|2016-11-08 07:30,8,20.78,20.84,20.75,20.75,40
20170701|2016-11-08 08:00,8,20.73,20.8,20.69,20.75,143
20170701|2016-11-08 08:30,8,20.78,20.88,20.78,20.85,63
20170701|2016-11-08 09:00,8,20.86,20.86,20.75,20.84,77
20170701|2016-11-08 09:30,8,20.85,20.87,20.73,20.73,154
20170701|2016-11-08 10:00,8,20.73,20.77,20.68,20.69,807
20170701|2016-11-08 10:30,8,20.68,20.7,20.63,20.66,747
20170701|2016-11-08 11:00,8,20.67,20.67,20.55,20.6,847
20170701|2016-11-08 11:30,8,20.59,20.66,20.55,20.65,1338
20170701|2016-11-09 02:30,9,20.25,20.37,20.2,20.37,740
20170701|2016-11-09 03:00,9,20.37,20.38,20.33,20.38,65
20170701|2016-11-09 03:30,9,20.35,20.39,20.35,20.39,10
20170701|2016-11-09 04:00,9,20.37,20.39,20.35,20.39,9
20170701|2016-11-09 04:30,9,20.37,20.43,20.37,20.4,78
20170701|2016-11-09 05:00,9,20.4,20.41,20.35,20.41,48
20170701|2016-11-09 05:30,9,20.42,20.49,20.42,20.49,33
20170701|2016-11-09 06:00,9,20.45,20.45,20.45,20.45,5
20170701|2016-11-09 06:30,9,20.49,20.54,20.49,20.54,34
20170701|2016-11-09 07:00,9,20.52,20.52,20.42,20.45,302
20170701|2016-11-09 07:30,9,20.48,20.48,20.42,20.44,32
20170701|2016-11-09 08:00,9,20.44,20.5,20.44,20.5,61
20170701|2016-11-09 08:30,9,20.48,20.62,20.48,20.57,90
20170701|2016-11-09 09:00,9,20.58,20.62,20.49,20.56,144
20170701|2016-11-09 09:30,9,20.56,20.56,20.5,20.51,228
20170701|2016-11-09 10:00,9,20.51,20.8,20.51,20.72,396
20170701|2016-11-09 10:30,9,20.72,20.85,20.72,20.74,256
20170701|2016-11-09 11:00,9,20.74,20.79,20.67,20.72,165
20170701|2016-11-09 11:30,9,20.71,20.89,20.7,20.82,622
20170701|2016-11-10 02:30,10,20.93,21.16,20.89,21.02,232
20170701|2016-11-10 03:00,10,21.02,21.03,20.93,20.97,41
20170701|2016-11-10 03:30,10,20.97,21.03,20.96,21.03,96
20170701|2016-11-10 04:00,10,21.02,21.06,21.01,21.03,105
20170701|2016-11-10 04:30,10,21.01,21.03,20.98,21.03,29
20170701|2016-11-10 05:00,10,20.98,20.98,20.89,20.9,195
20170701|2016-11-10 05:30,10,20.9,20.9,20.76,20.76,438
20170701|2016-11-10 06:00,10,20.77,20.8,20.69,20.69,414
20170701|2016-11-10 06:30,10,20.69,20.73,20.48,20.6,303
20170701|2016-11-10 07:00,10,20.58,20.6,20.48,20.58,267
20170701|2016-11-10 07:30,10,20.52,20.56,20.48,20.49,368
20170701|2016-11-10 08:00,10,20.49,20.5,20.42,20.45,251
20170701|2016-11-10 08:30,10,20.45,20.45,20.3,20.35,785
20170701|2016-11-10 09:00,10,20.35,20.43,20.33,20.42,842
20170701|2016-11-10 09:30,10,20.41,20.41,20.31,20.33,599
20170701|2016-11-10 10:00,10,20.32,20.45,20.31,20.4,166
20170701|2016-11-10 10:30,10,20.39,20.41,20.35,20.37,66
20170701|2016-11-10 11:00,10,20.38,20.42,20.35,20.35,151
20170701|2016-11-10 11:30,10,20.36,20.4,20.24,20.24,535
20170701|2016-11-11 02:30,11,20.24,20.28,20.22,20.23,289
20170701|2016-11-11 03:00,11,20.23,20.26,20.23,20.25,21
20170701|2016-11-11 03:30,11,20.25,20.27,20.25,20.27,57
20170701|2016-11-11 04:00,11,20.27,20.27,20.25,20.25,16
20170701|2016-11-11 04:30,11,20.25,20.29,20.24,20.24,93
20170701|2016-11-11 05:00,11,20.24,20.27,20.12,20.12,1515
20170701|2016-11-11 05:30,11,20.13,20.13,20.08,20.09,407
20170701|2016-11-11 06:00,11,20.09,20.15,20.08,20.1,318
20170701|2016-11-11 06:30,11,20.11,20.22,20.07,20.16,641
20170701|2016-11-11 07:00,11,20.16,20.28,20.15,20.23,527
20170701|2016-11-11 07:30,11,20.23,20.3,20.21,20.23,321
20170701|2016-11-11 08:00,11,20.26,20.31,20.19,20.2,177
20170701|2016-11-11 08:30,11,20.21,20.28,20.19,20.22,443
20170701|2016-11-11 09:00,11,20.21,20.22,20.1,20.12,471
20170701|2016-11-11 09:30,11,20.13,20.13,20.07,20.07,376
20170701|2016-11-11 10:00,11,20.08,20.12,20.04,20.1,813
20170701|2016-11-11 10:30,11,20.11,20.34,20.11,20.33,554
20170701|2016-11-11 11:00,11,20.32,20.34,20.28,20.32,187
20170701|2016-11-11 11:30,11,20.31,20.35,20.25,20.28,1532
20170701|2016-11-14 02:30,14,20.35,20.35,20.2,20.2,42
20170701|2016-11-14 03:00,14,20.23,20.24,20.19,20.23,44
20170701|2016-11-14 03:30,14,20.2,20.2,20.19,20.19,24
20170701|2016-11-14 04:00,14,20.17,20.17,20.16,20.17,4
20170701|2016-11-14 04:30,14,20.16,20.18,20.15,20.18,66
20170701|2016-11-14 05:00,14,20.18,20.19,20.15,20.17,147
20170701|2016-11-14 05:30,14,20.17,20.17,20.16,20.17,47
20170701|2016-11-14 06:00,14,20.17,20.17,20.14,20.14,109
20170701|2016-11-14 06:30,14,20.14,20.21,20.12,20.21,186
20170701|2016-11-14 07:00,14,20.23,20.33,20.16,20.23,915
20170701|2016-11-14 07:30,14,20.24,20.3,20.16,20.3,224
20170701|2016-11-14 08:00,14,20.28,20.31,20.18,20.18,196
20170701|2016-11-14 08:30,14,20.16,20.17,20.13,20.16,86
20170701|2016-11-14 09:00,14,20.15,20.2,20.13,20.13,197
20170701|2016-11-14 09:30,14,20.13,20.14,20.07,20.07,173
20170701|2016-11-14 10:00,14,20.08,20.12,20.07,20.12,268
20170701|2016-11-14 10:30,14,20.11,20.15,20.11,20.13,66
20170701|2016-11-14 11:00,14,20.12,20.15,20.1,20.15,122
20170701|2016-11-14 11:30,14,20.14,20.2,20.09,20.14,563
20170701|2016-11-15 02:30,15,20.32,20.32,20.18,20.21,42
20170701|2016-11-15 03:00,15,20.2,20.26,20.2,20.22,99
20170701|2016-11-15 03:30,15,20.22,20.23,20.21,20.22,151
20170701|2016-11-15 04:00,15,20.23,20.23,20.2,20.2,46
20170701|2016-11-15 04:30,15,20.22,20.23,20.21,20.21,80
20170701|2016-11-15 05:00,15,20.2,20.21,20.2,20.21,32
20170701|2016-11-15 05:30,15,20.21,20.22,20.21,20.22,28
20170701|2016-11-15 06:00,15,20.23,20.23,20.21,20.22,76
20170701|2016-11-15 06:30,15,20.23,20.27,20.21,20.27,120
20170701|2016-11-15 07:00,15,20.27,20.29,20.22,20.24,158
20170701|2016-11-15 07:30,15,20.25,20.25,20.13,20.14,141
20170701|2016-11-15 08:00,15,20.13,20.13,20,20.04,1981
20170701|2016-11-15 08:30,15,20.04,20.07,20.02,20.05,173
20170701|2016-11-15 09:00,15,20.02,20.05,19.97,20.03,424
20170701|2016-11-15 09:30,15,20.01,20.11,20,20.07,99
20170701|2016-11-15 10:00,15,20.06,20.06,19.98,20,639
20170701|2016-11-15 10:30,15,20.02,20.03,19.99,19.99,215
20170701|2016-11-15 11:00,15,20.01,20.01,19.56,19.69,863
20170701|2016-11-15 11:30,15,19.73,19.94,19.66,19.79,1747
20170701|2016-11-16 02:30,16,19.76,19.82,19.74,19.76,330
20170701|2016-11-16 03:00,16,19.76,19.8,19.75,19.79,38
20170701|2016-11-16 03:30,16,19.81,19.82,19.79,19.81,22
20170701|2016-11-16 04:00,16,19.8,19.8,19.76,19.76,188
20170701|2016-11-16 04:30,16,19.77,19.78,19.74,19.75,88
20170701|2016-11-16 05:00,16,19.75,19.8,19.73,19.76,76
20170701|2016-11-16 05:30,16,19.7,19.72,19.66,19.7,122
20170701|2016-11-16 06:00,16,19.68,19.68,19.63,19.65,124
20170701|2016-11-16 06:30,16,19.66,19.66,19.63,19.65,76
20170701|2016-11-16 07:00,16,19.65,19.69,19.48,19.49,925
20170701|2016-11-16 07:30,16,19.5,19.56,19.3,19.45,1353
20170701|2016-11-16 08:00,16,19.44,19.49,19.34,19.37,520
20170701|2016-11-16 08:30,16,19.37,19.37,19.3,19.31,409
20170701|2016-11-16 09:00,16,19.32,19.35,19.3,19.35,176
20170701|2016-11-16 09:30,16,19.32,19.4,19.32,19.38,247
20170701|2016-11-16 10:00,16,19.38,19.4,19.35,19.37,286
20170701|2016-11-16 10:30,16,19.38,19.45,19.36,19.4,360
20170701|2016-11-16 11:00,16,19.4,19.4,19.26,19.33,303
20170701|2016-11-16 11:30,16,19.31,19.37,19.2,19.22,1359
20170701|2016-11-17 02:30,17,19.24,19.33,19.17,19.33,445
20170701|2016-11-17 03:00,17,19.31,19.37,19.3,19.36,104
20170701|2016-11-17 03:30,17,19.36,19.38,19.31,19.31,21
20170701|2016-11-17 04:00,17,19.33,19.34,19.33,19.34,30
20170701|2016-11-17 04:30,17,19.32,19.41,19.3,19.39,74
20170701|2016-11-17 05:00,17,19.37,19.37,19.25,19.29,175
20170701|2016-11-17 05:30,17,19.3,19.34,19.28,19.33,306
20170701|2016-11-17 06:00,17,19.33,19.33,19.24,19.24,178
20170701|2016-11-17 06:30,17,19.26,19.26,19.23,19.23,24
20170701|2016-11-17 07:00,17,19.23,19.25,19.16,19.24,347
20170701|2016-11-17 07:30,17,19.23,19.28,19.21,19.24,99
20170701|2016-11-17 08:00,17,19.22,19.26,19.22,19.25,114
20170701|2016-11-17 08:30,17,19.23,19.34,19.22,19.3,284
20170701|2016-11-17 09:00,17,19.31,19.31,19.22,19.26,66
20170701|2016-11-17 09:30,17,19.23,19.29,19.23,19.25,187
20170701|2016-11-17 10:00,17,19.26,19.29,19.25,19.27,59
20170701|2016-11-17 10:30,17,19.27,19.29,19.27,19.27,90
20170701|2016-11-17 11:00,17,19.27,19.27,19.2,19.22,48
20170701|2016-11-17 11:30,17,19.21,19.22,19.03,19.08,765
20170701|2016-11-18 02:30,18,19.08,19.08,18.98,19.01,586
20170701|2016-11-18 03:00,18,19,19.04,18.99,19.01,117
20170701|2016-11-18 03:30,18,19.01,19.05,19.01,19.04,20
20170701|2016-11-18 04:00,18,19.03,19.07,19.03,19.07,84
20170701|2016-11-18 04:30,18,19.1,19.12,19.1,19.11,90
20170701|2016-11-18 05:00,18,19.12,19.21,19.12,19.13,80
20170701|2016-11-18 05:30,18,19.1,19.16,19.09,19.15,174
20170701|2016-11-18 06:00,18,19.15,19.26,19.15,19.26,186
20170701|2016-11-18 06:30,18,19.25,19.25,19.22,19.23,6
20170701|2016-11-18 07:00,18,19.18,19.19,19.08,19.14,167
20170701|2016-11-18 07:30,18,19.1,19.15,19.1,19.14,169
20170701|2016-11-18 08:00,18,19.14,19.14,19.05,19.1,288
20170701|2016-11-18 08:30,18,19.11,19.11,19.01,19.06,272
20170701|2016-11-18 09:00,18,19.09,19.1,19.04,19.07,160
20170701|2016-11-18 09:30,18,19.02,19.04,19,19.02,65
20170701|2016-11-18 10:00,18,19.01,19.05,18.98,19.05,471
20170701|2016-11-18 10:30,18,19.05,19.05,18.99,19.01,123
20170701|2016-11-18 11:00,18,19.01,19.04,19.01,19.01,118
20170701|2016-11-18 11:30,18,19,19.09,18.96,19.09,627
20170701|2016-11-21 02:30,21,19.15,19.16,19.07,19.15,58
20170701|2016-11-21 03:00,21,19.12,19.16,19.1,19.16,41
20170701|2016-11-21 03:30,21,19.17,19.24,19.15,19.18,71
20170701|2016-11-21 04:00,21,19.17,19.24,19.17,19.21,35
20170701|2016-11-21 04:30,21,19.22,19.24,19.2,19.2,48
20170701|2016-11-21 05:00,21,19.19,19.19,19.08,19.13,102
20170701|2016-11-21 06:00,21,19.17,19.18,19.17,19.18,4
20170701|2016-11-21 06:30,21,19.12,19.14,19.12,19.14,4
20170701|2016-11-21 07:00,21,19.13,19.13,19.04,19.09,133
20170701|2016-11-21 07:30,21,19.09,19.21,19.08,19.2,203
20170701|2016-11-21 08:00,21,19.22,19.22,19.12,19.13,67
20170701|2016-11-21 08:30,21,19.09,19.14,19.07,19.14,196
20170701|2016-11-21 09:00,21,19.14,19.22,19.09,19.19,201
20170701|2016-11-21 09:30,21,19.23,19.24,19.14,19.18,169
20170701|2016-11-21 10:00,21,19.19,19.21,19.17,19.2,82
20170701|2016-11-21 10:30,21,19.2,19.23,19.13,19.19,149
20170701|2016-11-21 11:00,21,19.21,19.23,19.18,19.2,225
20170701|2016-11-21 11:30,21,19.2,19.22,19.11,19.22,447
20170701|2016-11-22 02:30,22,19.22,19.23,19.18,19.2,46
20170701|2016-11-22 03:00,22,19.2,19.2,19.08,19.08,66
20170701|2016-11-22 03:30,22,19.1,19.13,19.08,19.13,8
20170701|2016-11-22 04:00,22,19.13,19.31,19.13,19.26,327
20170701|2016-11-22 04:30,22,19.21,19.21,19.2,19.2,9
20170701|2016-11-22 05:00,22,19.18,19.19,19.17,19.19,28
20170701|2016-11-22 05:30,22,19.2,19.2,19.2,19.2,1
20170701|2016-11-22 06:00,22,19.21,19.24,19.21,19.24,16
20170701|2016-11-22 06:30,22,19.16,19.22,19.16,19.2,53
20170701|2016-11-22 07:00,22,19.16,19.22,19.11,19.12,97
20170701|2016-11-22 07:30,22,19.11,19.14,19.06,19.09,255
20170701|2016-11-22 08:00,22,19.07,19.13,19.04,19.04,187
20170701|2016-11-22 08:30,22,19.04,19.04,18.9,18.95,1030
20170701|2016-11-22 09:00,22,18.95,18.98,18.91,18.94,92
20170701|2016-11-22 09:30,22,18.94,18.96,18.89,18.91,119
20170701|2016-11-22 10:00,22,18.91,18.91,18.81,18.86,213
20170701|2016-11-22 10:30,22,18.87,18.92,18.77,18.78,357
20170701|2016-11-22 11:00,22,18.79,18.79,18.64,18.7,588
20170701|2016-11-22 11:30,22,18.69,18.78,18.66,18.73,539
20170701|2016-11-23 02:30,23,18.71,18.82,18.71,18.78,143
20170701|2016-11-23 03:00,23,18.79,18.79,18.68,18.76,174
20170701|2016-11-23 03:30,23,18.72,18.75,18.72,18.73,76
20170701|2016-11-23 04:00,23,18.73,18.73,18.73,18.73,224
20170701|2016-11-23 04:30,23,18.73,18.73,18.72,18.73,119
20170701|2016-11-23 05:00,23,18.71,18.71,18.69,18.7,42
20170701|2016-11-23 05:30,23,18.7,18.7,18.68,18.68,201
20170701|2016-11-23 06:00,23,18.67,18.67,18.63,18.65,132
20170701|2016-11-23 06:30,23,18.65,18.74,18.65,18.73,253
20170701|2016-11-23 07:00,23,18.76,18.78,18.62,18.63,238
20170701|2016-11-23 07:30,23,18.63,18.64,18.57,18.58,452
20170701|2016-11-23 08:00,23,18.58,18.82,18.56,18.82,332
20170701|2016-11-23 08:30,23,18.82,18.83,18.71,18.71,514
20170701|2016-11-23 09:00,23,18.71,18.73,18.65,18.7,207
20170701|2016-11-23 09:30,23,18.7,18.71,18.62,18.71,262
20170701|2016-11-23 10:00,23,18.71,18.72,18.63,18.63,87
20170701|2016-11-23 10:30,23,18.64,18.64,18.62,18.64,24
20170701|2016-11-23 11:00,23,18.63,18.63,18.59,18.59,361
20170701|2016-11-23 11:30,23,18.6,18.61,18.53,18.56,566
20170701|2016-11-25 02:30,25,18.6,18.69,18.57,18.64,119
20170701|2016-11-25 03:00,25,18.67,18.84,18.67,18.8,43
20170701|2016-11-25 03:30,25,18.82,18.89,18.72,18.72,109
20170701|2016-11-25 04:00,25,18.74,18.74,18.68,18.74,78
20170701|2016-11-25 04:30,25,18.7,18.74,18.69,18.74,16
20170701|2016-11-25 05:00,25,18.75,18.75,18.64,18.66,27
20170701|2016-11-25 05:30,25,18.63,18.69,18.63,18.68,100
20170701|2016-11-25 06:00,25,18.69,18.7,18.66,18.66,28
20170701|2016-11-25 06:30,25,18.67,18.67,18.64,18.64,29
20170701|2016-11-25 07:00,25,18.64,18.65,18.51,18.54,100
20170701|2016-11-25 07:30,25,18.53,18.55,18.5,18.54,86
20170701|2016-11-25 08:00,25,18.53,18.57,18.51,18.57,253
20170701|2016-11-25 08:30,25,18.55,18.66,18.55,18.6,143
20170701|2016-11-25 09:00,25,18.59,18.7,18.59,18.64,36
20170701|2016-11-25 09:30,25,18.63,18.66,18.61,18.62,19
20170701|2016-11-25 10:00,25,18.61,18.62,18.57,18.58,65
20170701|2016-11-25 10:30,25,18.59,18.63,18.56,18.63,379
20170701|2016-11-25 11:00,25,18.62,18.62,18.56,18.56,287
20170701|2016-11-25 11:30,25,18.56,18.69,18.56,18.67,464
20170701|2016-11-28 02:30,28,18.77,18.81,18.75,18.81,209
20170701|2016-11-28 03:00,28,18.78,18.81,18.77,18.81,83
20170701|2016-11-28 03:30,28,18.81,18.83,18.78,18.78,17
20170701|2016-11-28 04:00,28,18.82,18.91,18.82,18.89,245
20170701|2016-11-28 04:30,28,18.88,18.93,18.86,18.87,224
20170701|2016-11-28 05:00,28,18.87,18.9,18.84,18.84,38
20170701|2016-11-28 05:30,28,18.84,18.84,18.78,18.78,211
20170701|2016-11-28 06:00,28,18.77,18.81,18.77,18.81,65
20170701|2016-11-28 06:30,28,18.82,18.85,18.8,18.81,68
20170701|2016-11-28 07:00,28,18.85,18.85,18.72,18.76,186
20170701|2016-11-28 07:30,28,18.75,18.75,18.69,18.74,70
20170701|2016-11-28 08:00,28,18.72,18.75,18.7,18.72,76
20170701|2016-11-28 08:30,28,18.7,18.74,18.65,18.69,339
20170701|2016-11-28 09:00,28,18.69,18.76,18.68,18.76,171
20170701|2016-11-28 09:30,28,18.76,18.78,18.73,18.74,202
20170701|2016-11-28 10:00,28,18.73,18.77,18.73,18.74,151
20170701|2016-11-28 10:30,28,18.74,18.77,18.71,18.72,290
20170701|2016-11-28 11:00,28,18.7,18.72,18.69,18.71,74
20170701|2016-11-28 11:30,28,18.73,18.76,18.7,18.75,271
20170701|2016-11-29 02:30,29,18.84,18.98,18.84,18.97,750
20170701|2016-11-29 03:00,29,18.94,18.96,18.9,18.96,51
20170701|2016-11-29 03:30,29,18.93,18.94,18.93,18.93,16
20170701|2016-11-29 04:00,29,18.94,18.94,18.85,18.9,130
20170701|2016-11-29 04:30,29,18.89,18.89,18.85,18.89,103
20170701|2016-11-29 05:00,29,18.88,18.89,18.85,18.89,114
20170701|2016-11-29 05:30,29,18.88,18.88,18.85,18.86,67
20170701|2016-11-29 06:00,29,18.85,18.87,18.82,18.83,44
20170701|2016-11-29 06:30,29,18.84,18.86,18.82,18.82,44
20170701|2016-11-29 07:00,29,18.81,18.86,18.63,18.75,316
20170701|2016-11-29 07:30,29,18.73,18.77,18.68,18.75,250
20170701|2016-11-29 08:00,29,18.72,18.79,18.7,18.78,71
20170701|2016-11-29 08:30,29,18.77,18.79,18.71,18.74,37
20170701|2016-11-29 09:00,29,18.74,18.75,18.73,18.73,13
20170701|2016-11-29 09:30,29,18.74,18.74,18.69,18.69,84
20170701|2016-11-29 10:00,29,18.68,18.68,18.64,18.67,76
20170701|2016-11-29 10:30,29,18.67,18.67,18.51,18.52,239
20170701|2016-11-29 11:00,29,18.52,18.56,18.5,18.55,306
20170701|2016-11-29 11:30,29,18.54,18.54,18.43,18.45,1024
20170701|2016-11-30 02:30,30,18.5,18.52,18.43,18.5,28
20170701|2016-11-30 03:00,30,18.47,18.49,18.47,18.49,2
20170701|2016-11-30 03:30,30,18.45,18.5,18.44,18.5,46
20170701|2016-11-30 04:00,30,18.5,18.5,18.49,18.5,180
20170701|2016-11-30 04:30,30,18.5,18.58,18.5,18.52,426
20170701|2016-11-30 05:00,30,18.54,18.58,18.52,18.56,86
20170701|2016-11-30 05:30,30,18.57,18.63,18.57,18.61,117
20170701|2016-11-30 06:00,30,18.57,18.57,18.57,18.57,1
20170701|2016-11-30 06:30,30,18.58,18.62,18.57,18.57,122
20170701|2016-11-30 07:00,30,18.56,18.58,18.48,18.56,637
20170701|2016-11-30 07:30,30,18.57,18.61,18.49,18.59,573
20170701|2016-11-30 08:00,30,18.56,18.56,18.48,18.53,138
20170701|2016-11-30 08:30,30,18.52,18.52,18.43,18.46,407
20170701|2016-11-30 09:00,30,18.44,18.48,18.44,18.47,228
20170701|2016-11-30 09:30,30,18.47,18.48,18.44,18.47,177
20170701|2016-11-30 10:00,30,18.49,18.5,18.45,18.46,150
20170701|2016-11-30 10:30,30,18.46,18.54,18.46,18.51,211
20170701|2016-11-30 11:00,30,18.51,18.54,18.51,18.54,113
20170701|2016-11-30 11:30,30,18.53,18.72,18.52,18.67,829
20170701|2016-12-01 02:30,1,18.69,18.74,18.69,18.74,34
20170701|2016-12-01 03:00,1,18.73,18.78,18.73,18.74,107
20170701|2016-12-01 03:30,1,18.7,18.7,18.61,18.63,10
20170701|2016-12-01 04:00,1,18.61,18.66,18.61,18.66,31
20170701|2016-12-01 04:30,1,18.65,18.65,18.62,18.62,28
20170701|2016-12-01 05:00,1,18.62,18.63,18.57,18.58,147
20170701|2016-12-01 05:30,1,18.58,18.58,18.57,18.58,120
20170701|2016-12-01 06:00,1,18.58,18.58,18.55,18.55,69
20170701|2016-12-01 06:30,1,18.57,18.57,18.51,18.54,70
20170701|2016-12-01 07:00,1,18.53,18.55,18.4,18.41,865
20170701|2016-12-01 07:30,1,18.42,18.44,18.38,18.39,670
20170701|2016-12-01 08:00,1,18.39,18.43,18.39,18.39,70
20170701|2016-12-01 08:30,1,18.4,18.41,18.35,18.37,419
20170701|2016-12-01 09:00,1,18.36,18.38,18.33,18.36,262
20170701|2016-12-01 09:30,1,18.34,18.49,18.34,18.47,318
20170701|2016-12-01 10:00,1,18.47,18.47,18.35,18.36,117
20170701|2016-12-01 10:30,1,18.36,18.47,18.36,18.44,506
20170701|2016-12-01 11:00,1,18.43,18.43,18.4,18.42,198
20170701|2016-12-01 11:30,1,18.41,18.41,18.34,18.37,622
20170701|2016-12-02 02:30,2,18.36,18.39,18.35,18.39,49
20170701|2016-12-02 03:00,2,18.37,18.37,18.32,18.34,101
20170701|2016-12-02 03:30,2,18.36,18.37,18.33,18.33,186
20170701|2016-12-02 04:00,2,18.32,18.32,18.3,18.3,226
20170701|2016-12-02 04:30,2,18.29,18.35,18.26,18.35,492
20170701|2016-12-02 05:00,2,18.35,18.37,18.31,18.32,55
20170701|2016-12-02 05:30,2,18.34,18.34,18.25,18.29,40
20170701|2016-12-02 06:00,2,18.27,18.31,18.26,18.31,73
20170701|2016-12-02 06:30,2,18.26,18.26,18.25,18.26,143
20170701|2016-12-02 07:00,2,18.25,18.3,18.13,18.2,800
20170701|2016-12-02 07:30,2,18.2,18.21,18.08,18.08,359
20170701|2016-12-02 08:00,2,18.12,18.12,18.09,18.11,260
20170701|2016-12-02 08:30,2,18.13,18.13,18.05,18.06,302
20170701|2016-12-02 09:00,2,18.06,18.14,18.06,18.13,239
20170701|2016-12-02 09:30,2,18.09,18.18,18.07,18.15,179
20170701|2016-12-02 10:00,2,18.14,18.36,18.13,18.23,469
20170701|2016-12-02 10:30,2,18.23,18.33,18.2,18.22,240
20170701|2016-12-02 11:00,2,18.26,18.28,18.21,18.23,101
20170701|2016-12-02 11:30,2,18.26,18.34,18.18,18.31,801
20170701|2016-12-05 02:30,5,18.2,18.25,18.13,18.18,312
20170701|2016-12-05 03:00,5,18.19,18.19,18.19,18.19,20
20170701|2016-12-05 03:30,5,18.15,18.15,18.13,18.13,3
20170701|2016-12-05 04:00,5,18.14,18.17,18.14,18.17,3
20170701|2016-12-05 04:30,5,18.18,18.18,18.17,18.17,29
20170701|2016-12-05 05:00,5,18.16,18.17,18.11,18.11,74
20170701|2016-12-05 05:30,5,18.13,18.13,18.09,18.13,38
20170701|2016-12-05 06:00,5,18.13,18.13,18.11,18.11,14
20170701|2016-12-05 06:30,5,18.13,18.15,18.13,18.14,35
20170701|2016-12-05 07:00,5,18.12,18.12,18.05,18.05,157
20170701|2016-12-05 07:30,5,18.07,18.08,18.05,18.06,45
20170701|2016-12-05 08:00,5,18.06,18.09,18.04,18.09,170
20170701|2016-12-05 08:30,5,18.09,18.2,18.09,18.2,709
20170701|2016-12-05 09:00,5,18.19,18.19,18.05,18.08,102
20170701|2016-12-05 09:30,5,18.08,18.14,18.08,18.12,149
20170701|2016-12-05 10:00,5,18.14,18.15,18.07,18.15,85
20170701|2016-12-05 10:30,5,18.12,18.13,18.06,18.09,131
20170701|2016-12-05 11:00,5,18.08,18.12,18.07,18.11,199
20170701|2016-12-05 11:30,5,18.1,18.1,18,18.01,744
20170701|2016-12-06 02:30,6,18.05,18.21,18.05,18.21,356
20170701|2016-12-06 03:00,6,18.21,18.45,18.21,18.43,507
20170701|2016-12-06 03:30,6,18.43,18.45,18.35,18.38,201
20170701|2016-12-06 04:00,6,18.34,18.37,18.34,18.37,19
20170701|2016-12-06 04:30,6,18.37,18.38,18.32,18.33,148
20170701|2016-12-06 05:00,6,18.32,18.32,18.23,18.25,196
20170701|2016-12-06 05:30,6,18.23,18.27,18.23,18.24,168
20170701|2016-12-06 06:00,6,18.21,18.24,18.2,18.23,94
20170701|2016-12-06 06:30,6,18.23,18.24,18.11,18.12,198
20170701|2016-12-06 07:00,6,18.14,18.16,18,18.16,910
20170701|2016-12-06 07:30,6,18.16,18.32,18.13,18.32,784
20170701|2016-12-06 08:00,6,18.33,18.41,18.3,18.38,955
20170701|2016-12-06 08:30,6,18.38,18.49,18.35,18.47,518
20170701|2016-12-06 09:00,6,18.48,18.49,18.41,18.48,447
20170701|2016-12-06 09:30,6,18.51,18.8,18.51,18.65,1298
20170701|2016-12-06 10:00,6,18.64,18.71,18.57,18.66,223
20170701|2016-12-06 10:30,6,18.66,18.66,18.54,18.54,227
20170701|2016-12-06 11:00,6,18.56,18.63,18.56,18.61,140
20170701|2016-12-06 11:30,6,18.61,18.61,18.41,18.42,1027
20170701|2016-12-06 12:00,6,18.42,18.42,18.42,18.42,9
20170701|2016-12-07 02:30,7,18.45,18.49,18.3,18.48,219
20170701|2016-12-07 03:00,7,18.48,18.59,18.48,18.55,160
20170701|2016-12-07 03:30,7,18.56,18.58,18.49,18.58,53
20170701|2016-12-07 04:00,7,18.57,18.57,18.49,18.51,101
20170701|2016-12-07 04:30,7,18.49,18.52,18.48,18.51,154
20170701|2016-12-07 05:00,7,18.5,18.64,18.5,18.63,238
20170701|2016-12-07 05:30,7,18.62,18.65,18.62,18.62,94
20170701|2016-12-07 06:00,7,18.62,18.63,18.52,18.52,134
20170701|2016-12-07 06:30,7,18.54,18.54,18.5,18.52,58
20170701|2016-12-07 07:00,7,18.52,18.52,18.39,18.43,233
20170701|2016-12-07 07:30,7,18.44,18.45,18.36,18.37,78
20170701|2016-12-07 08:00,7,18.4,18.44,18.37,18.38,137
20170701|2016-12-07 08:30,7,18.37,18.43,18.33,18.33,165
20170701|2016-12-07 09:00,7,18.32,18.45,18.3,18.44,298
20170701|2016-12-07 09:30,7,18.45,18.47,18.38,18.44,194
20170701|2016-12-07 10:00,7,18.42,18.44,18.37,18.41,198
20170701|2016-12-07 10:30,7,18.43,18.43,18.36,18.38,393
20170701|2016-12-07 11:00,7,18.38,18.49,18.38,18.42,504
20170701|2016-12-07 11:30,7,18.43,18.68,18.43,18.57,1769
20170701|2016-12-08 02:30,8,18.55,18.68,18.51,18.65,173
20170701|2016-12-08 03:00,8,18.66,18.66,18.61,18.66,36
20170701|2016-12-08 03:30,8,18.65,18.68,18.65,18.65,136
20170701|2016-12-08 04:00,8,18.66,18.68,18.66,18.66,80
20170701|2016-12-08 04:30,8,18.66,18.67,18.57,18.58,190
20170701|2016-12-08 05:00,8,18.59,18.59,18.58,18.58,62
20170701|2016-12-08 05:30,8,18.59,18.61,18.58,18.58,166
20170701|2016-12-08 06:00,8,18.6,18.6,18.53,18.56,223
20170701|2016-12-08 06:30,8,18.54,18.6,18.51,18.55,84
20170701|2016-12-08 07:00,8,18.49,18.57,18.48,18.54,146
20170701|2016-12-08 07:30,8,18.51,18.52,18.45,18.51,117
20170701|2016-12-08 08:00,8,18.44,18.5,18.44,18.47,20
20170701|2016-12-08 08:30,8,18.45,18.5,18.42,18.45,112
20170701|2016-12-08 09:00,8,18.49,18.5,18.39,18.39,49
20170701|2016-12-08 09:30,8,18.42,18.52,18.42,18.47,101
20170701|2016-12-08 10:00,8,18.47,18.47,18.36,18.41,171
20170701|2016-12-08 10:30,8,18.41,18.5,18.37,18.49,428
20170701|2016-12-08 11:00,8,18.48,18.52,18.44,18.52,259
20170701|2016-12-08 11:30,8,18.48,18.49,18.38,18.42,653
20170701|2016-12-09 02:30,9,18.51,18.51,18.45,18.47,78
20170701|2016-12-09 03:00,9,18.48,18.51,18.48,18.48,25
20170701|2016-12-09 03:30,9,18.5,18.52,18.5,18.51,6
20170701|2016-12-09 04:00,9,18.5,18.5,18.45,18.47,10
20170701|2016-12-09 04:30,9,18.46,18.48,18.46,18.48,4
20170701|2016-12-09 05:00,9,18.52,18.52,18.38,18.43,108
20170701|2016-12-09 05:30,9,18.43,18.45,18.31,18.31,109
20170701|2016-12-09 06:00,9,18.3,18.3,18.18,18.28,145
20170701|2016-12-09 07:00,9,18.25,18.31,18.24,18.3,173
20170701|2016-12-09 07:30,9,18.29,18.34,18.27,18.32,206
20170701|2016-12-09 08:00,9,18.31,18.44,18.29,18.38,395
20170701|2016-12-09 08:30,9,18.41,18.48,18.36,18.45,591
20170701|2016-12-09 09:00,9,18.46,18.47,18.32,18.37,209
20170701|2016-12-09 09:30,9,18.37,18.37,18.29,18.31,229
20170701|2016-12-09 10:00,9,18.3,18.39,18.3,18.36,91
20170701|2016-12-09 10:30,9,18.33,18.33,18.26,18.29,208
20170701|2016-12-09 11:00,9,18.3,18.3,18.23,18.27,267
20170701|2016-12-09 11:30,9,18.26,18.28,18.2,18.23,920
20170701|2016-12-12 02:30,12,18.38,18.46,18.34,18.46,105
20170701|2016-12-12 03:00,12,18.42,18.45,18.42,18.45,22
20170701|2016-12-12 03:30,12,18.44,18.5,18.44,18.47,43
20170701|2016-12-12 04:00,12,18.43,18.47,18.43,18.47,52
20170701|2016-12-12 04:30,12,18.45,18.48,18.45,18.48,13
20170701|2016-12-12 05:00,12,18.44,18.44,18.44,18.44,1
20170701|2016-12-12 05:30,12,18.47,18.51,18.47,18.51,99
20170701|2016-12-12 06:00,12,18.5,18.5,18.43,18.44,20
20170701|2016-12-12 06:30,12,18.45,18.45,18.42,18.45,41
20170701|2016-12-12 07:00,12,18.41,18.6,18.39,18.57,462
20170701|2016-12-12 07:30,12,18.59,18.75,18.59,18.66,892
20170701|2016-12-12 08:00,12,18.65,18.7,18.65,18.69,137
20170701|2016-12-12 08:30,12,18.69,18.7,18.66,18.66,219
20170701|2016-12-12 09:00,12,18.66,18.67,18.44,18.47,744
20170701|2016-12-12 09:30,12,18.44,18.47,18.27,18.31,591
20170701|2016-12-12 10:00,12,18.31,18.33,18.23,18.28,415
20170701|2016-12-12 10:30,12,18.28,18.36,18.28,18.32,134
20170701|2016-12-12 11:00,12,18.31,18.4,18.3,18.38,138
20170701|2016-12-12 11:30,12,18.36,18.4,18.2,18.21,846
20170701|2016-12-13 02:30,13,18.27,18.3,18.25,18.28,63
20170701|2016-12-13 03:00,13,18.29,18.31,18.28,18.31,4
20170701|2016-12-13 03:30,13,18.28,18.3,18.28,18.29,16
20170701|2016-12-13 04:00,13,18.32,18.32,18.25,18.27,76
20170701|2016-12-13 04:30,13,18.27,18.31,18.24,18.24,126
20170701|2016-12-13 05:00,13,18.25,18.29,18.23,18.26,82
20170701|2016-12-13 05:30,13,18.25,18.29,18.24,18.28,11
20170701|2016-12-13 06:00,13,18.28,18.31,18.27,18.3,33
20170701|2016-12-13 06:30,13,18.3,18.34,18.29,18.3,57
20170701|2016-12-13 07:00,13,18.28,18.29,18.22,18.23,147
20170701|2016-12-13 07:30,13,18.22,18.26,18.16,18.16,183
20170701|2016-12-13 08:00,13,18.2,18.24,18.13,18.21,243
20170701|2016-12-13 08:30,13,18.19,18.23,18.15,18.2,163
20170701|2016-12-13 09:00,13,18.17,18.17,17.98,18.03,1617
20170701|2016-12-13 09:30,13,18.02,18.06,17.9,18.02,949
20170701|2016-12-13 10:00,13,18.03,18.07,18.02,18.03,234
20170701|2016-12-13 10:30,13,18.03,18.05,17.96,18.04,349
20170701|2016-12-13 11:00,13,18.03,18.04,17.97,18.01,337
20170701|2016-12-13 11:30,13,18.02,18.06,17.91,18.01,1285
20170701|2016-12-14 02:30,14,18.28,18.28,17.75,17.88,945
20170701|2016-12-14 03:00,14,17.86,17.88,17.85,17.86,88
20170701|2016-12-14 03:30,14,17.85,17.86,17.61,17.72,817
20170701|2016-12-14 04:00,14,17.75,17.78,17.73,17.74,49
20170701|2016-12-14 04:30,14,17.76,17.85,17.76,17.83,104
20170701|2016-12-14 05:00,14,17.84,17.87,17.83,17.87,298
20170701|2016-12-14 05:30,14,17.87,17.98,17.85,17.91,485
20170701|2016-12-14 06:00,14,17.88,17.91,17.84,17.91,132
20170701|2016-12-14 06:30,14,17.9,17.99,17.89,17.93,207
20170701|2016-12-14 07:00,14,17.93,17.93,17.7,17.7,274
20170701|2016-12-14 07:30,14,17.71,17.75,17.62,17.65,316
20170701|2016-12-14 08:00,14,17.62,17.65,17.57,17.62,643
20170701|2016-12-14 08:30,14,17.61,17.64,17.56,17.58,724
20170701|2016-12-14 09:00,14,17.59,17.66,17.57,17.63,399
20170701|2016-12-14 09:30,14,17.63,17.69,17.58,17.6,422
20170701|2016-12-14 10:00,14,17.59,17.63,17.57,17.63,544
20170701|2016-12-14 10:30,14,17.62,17.62,17.51,17.59,215
20170701|2016-12-14 11:00,14,17.61,17.62,17.52,17.54,211
20170701|2016-12-14 11:30,14,17.53,17.58,17.51,17.55,1345
20170701|2016-12-15 02:30,15,17.5,17.51,17.44,17.51,714
20170701|2016-12-15 03:00,15,17.51,17.55,17.51,17.53,142
20170701|2016-12-15 03:30,15,17.53,17.63,17.53,17.61,98
20170701|2016-12-15 04:00,15,17.62,17.68,17.61,17.64,175
20170701|2016-12-15 04:30,15,17.65,17.68,17.64,17.65,52
20170701|2016-12-15 05:00,15,17.63,17.71,17.6,17.6,202
20170701|2016-12-15 05:30,15,17.62,17.65,17.58,17.59,225
20170701|2016-12-15 06:00,15,17.6,17.67,17.6,17.67,77
20170701|2016-12-15 06:30,15,17.67,17.7,17.62,17.66,103
20170701|2016-12-15 07:00,15,17.65,17.66,17.59,17.61,145
20170701|2016-12-15 07:30,15,17.62,17.65,17.58,17.63,162
20170701|2016-12-15 08:00,15,17.63,17.66,17.61,17.62,410
20170701|2016-12-15 08:30,15,17.64,17.66,17.61,17.64,237
20170701|2016-12-15 09:00,15,17.64,17.77,17.63,17.72,496
20170701|2016-12-15 09:30,15,17.72,17.77,17.67,17.72,206
20170701|2016-12-15 10:00,15,17.71,17.92,17.71,17.9,546
20170701|2016-12-15 10:30,15,17.92,18,17.87,17.92,411
20170701|2016-12-15 11:00,15,17.91,18.03,17.89,18.03,227
20170701|2016-12-15 11:30,15,18.04,18.07,17.95,18.03,935
20170701|2016-12-16 02:30,16,18.16,18.16,17.94,17.94,129
20170701|2016-12-16 03:00,16,17.94,17.95,17.9,17.93,25
20170701|2016-12-16 03:30,16,17.94,17.95,17.91,17.93,26
20170701|2016-12-16 04:00,16,17.92,17.92,17.88,17.9,92
20170701|2016-12-16 04:30,16,17.9,17.9,17.88,17.9,63
20170701|2016-12-16 05:00,16,17.9,17.91,17.87,17.87,48
20170701|2016-12-16 05:30,16,17.88,17.88,17.82,17.82,53
20170701|2016-12-16 06:00,16,17.82,17.85,17.81,17.81,106
20170701|2016-12-16 06:30,16,17.83,17.86,17.78,17.81,179
20170701|2016-12-16 07:00,16,17.81,17.85,17.75,17.81,282
20170701|2016-12-16 07:30,16,17.79,17.79,17.74,17.75,76
20170701|2016-12-16 08:00,16,17.73,17.75,17.71,17.72,169
20170701|2016-12-16 08:30,16,17.71,17.77,17.67,17.68,190
20170701|2016-12-16 09:00,16,17.67,17.68,17.58,17.6,487
20170701|2016-12-16 09:30,16,17.59,17.7,17.55,17.69,241
20170701|2016-12-16 10:00,16,17.66,17.77,17.65,17.71,433
20170701|2016-12-16 10:30,16,17.68,17.76,17.68,17.71,218
20170701|2016-12-16 11:00,16,17.71,17.71,17.66,17.69,242
20170701|2016-12-16 11:30,16,17.67,17.88,17.66,17.86,734
20170701|2016-12-19 02:30,19,17.82,17.97,17.78,17.96,135
20170701|2016-12-19 03:00,19,17.9,17.93,17.86,17.93,27
20170701|2016-12-19 03:30,19,17.94,18.04,17.94,17.98,164
20170701|2016-12-19 04:00,19,17.94,17.96,17.94,17.94,7
20170701|2016-12-19 04:30,19,17.93,17.93,17.93,17.93,1
20170701|2016-12-19 05:00,19,17.91,17.93,17.89,17.89,26
20170701|2016-12-19 05:30,19,17.88,17.88,17.88,17.88,6
20170701|2016-12-19 06:00,19,17.93,17.93,17.93,17.93,2
20170701|2016-12-19 06:30,19,17.92,17.93,17.9,17.9,15
20170701|2016-12-19 07:00,19,17.9,17.92,17.84,17.9,79
20170701|2016-12-19 07:30,19,17.91,17.91,17.87,17.9,44
20170701|2016-12-19 08:00,19,17.89,17.91,17.88,17.9,31
20170701|2016-12-19 08:30,19,17.89,17.89,17.8,17.83,143
20170701|2016-12-19 09:00,19,17.82,17.84,17.8,17.81,85
20170701|2016-12-19 09:30,19,17.82,17.83,17.71,17.75,432
20170701|2016-12-19 10:00,19,17.76,17.82,17.73,17.8,331
20170701|2016-12-19 10:30,19,17.8,17.84,17.75,17.75,155
20170701|2016-12-19 11:00,19,17.77,17.88,17.76,17.88,92
20170701|2016-12-19 11:30,19,17.83,17.92,17.79,17.92,698
20170701|2016-12-20 02:30,20,17.94,17.94,17.8,17.84,117
20170701|2016-12-20 03:00,20,17.81,17.86,17.8,17.86,38
20170701|2016-12-20 03:30,20,17.85,17.85,17.82,17.84,23
20170701|2016-12-20 04:00,20,17.86,17.87,17.82,17.83,37
20170701|2016-12-20 04:30,20,17.83,17.85,17.83,17.85,8
20170701|2016-12-20 05:00,20,17.86,17.86,17.86,17.86,10
20170701|2016-12-20 05:30,20,17.88,17.88,17.82,17.85,37
20170701|2016-12-20 06:00,20,17.81,17.84,17.81,17.81,21
20170701|2016-12-20 06:30,20,17.8,17.83,17.8,17.83,69
20170701|2016-12-20 07:00,20,17.8,17.82,17.71,17.72,277
20170701|2016-12-20 07:30,20,17.73,17.77,17.71,17.72,148
20170701|2016-12-20 08:00,20,17.75,17.76,17.73,17.74,51
20170701|2016-12-20 08:30,20,17.72,17.81,17.72,17.81,196
20170701|2016-12-20 09:00,20,17.83,17.86,17.74,17.81,204
20170701|2016-12-20 09:30,20,17.79,17.79,17.74,17.74,57
20170701|2016-12-20 10:00,20,17.76,17.77,17.72,17.73,151
20170701|2016-12-20 10:30,20,17.72,17.76,17.7,17.74,269
20170701|2016-12-20 11:00,20,17.75,17.85,17.72,17.85,117
20170701|2016-12-20 11:30,20,17.83,17.88,17.81,17.85,578
20170701|2016-12-21 02:30,21,17.84,17.86,17.78,17.82,57
20170701|2016-12-21 03:00,21,17.81,17.81,17.79,17.79,19
20170701|2016-12-21 03:30,21,17.8,17.8,17.8,17.8,5
20170701|2016-12-21 05:00,21,17.8,17.8,17.8,17.8,6
20170701|2016-12-21 05:30,21,17.8,17.8,17.8,17.8,6
20170701|2016-12-21 06:00,21,17.79,17.79,17.79,17.79,12
20170701|2016-12-21 06:30,21,17.8,17.82,17.79,17.79,27
20170701|2016-12-21 07:00,21,17.79,17.81,17.72,17.79,213
20170701|2016-12-21 07:30,21,17.79,17.97,17.79,17.93,148
20170701|2016-12-21 08:00,21,17.93,17.97,17.93,17.96,73
20170701|2016-12-21 08:30,21,17.96,17.96,17.82,17.84,134
20170701|2016-12-21 09:00,21,17.83,17.86,17.78,17.86,126
20170701|2016-12-21 09:30,21,17.85,17.86,17.8,17.8,126
20170701|2016-12-21 10:00,21,17.8,17.86,17.8,17.83,73
20170701|2016-12-21 10:30,21,17.86,17.86,17.72,17.72,147
20170701|2016-12-21 11:00,21,17.73,17.78,17.73,17.74,63
20170701|2016-12-21 11:30,21,17.74,17.84,17.72,17.77,231
20170701|2016-12-22 02:30,22,17.81,17.81,17.8,17.8,7
20170701|2016-12-22 04:00,22,17.8,17.81,17.8,17.8,4
20170701|2016-12-22 04:30,22,17.78,17.78,17.77,17.77,48
20170701|2016-12-22 05:00,22,17.79,17.79,17.79,17.79,2
20170701|2016-12-22 05:30,22,17.76,17.76,17.76,17.76,3
20170701|2016-12-22 06:00,22,17.75,17.75,17.75,17.75,1
20170701|2016-12-22 06:30,22,17.77,17.79,17.77,17.79,11
20170701|2016-12-22 07:00,22,17.77,17.79,17.74,17.74,31
20170701|2016-12-22 07:30,22,17.76,17.77,17.74,17.74,11
20170701|2016-12-22 08:00,22,17.77,17.78,17.75,17.75,15
20170701|2016-12-22 08:30,22,17.77,17.78,17.76,17.76,39
20170701|2016-12-22 09:00,22,17.72,17.79,17.71,17.77,125
20170701|2016-12-22 09:30,22,17.78,17.86,17.78,17.86,100
20170701|2016-12-22 10:00,22,17.86,17.86,17.77,17.8,74
20170701|2016-12-22 10:30,22,17.78,17.8,17.76,17.8,51
20170701|2016-12-22 11:00,22,17.78,17.81,17.77,17.8,67
20170701|2016-12-22 11:30,22,17.8,17.8,17.68,17.69,502
20170701|2016-12-23 02:30,23,17.75,17.75,17.73,17.73,4
20170701|2016-12-23 03:00,23,17.76,17.76,17.76,17.76,1
20170701|2016-12-23 03:30,23,17.76,17.76,17.76,17.76,5
20170701|2016-12-23 04:00,23,17.76,17.76,17.75,17.76,18
20170701|2016-12-23 04:30,23,17.78,17.78,17.78,17.78,1
20170701|2016-12-23 05:00,23,17.79,17.79,17.77,17.77,7
20170701|2016-12-23 05:30,23,17.81,17.81,17.78,17.8,22
20170701|2016-12-23 06:00,23,17.78,17.78,17.77,17.78,11
20170701|2016-12-23 06:30,23,17.78,17.82,17.78,17.82,21
20170701|2016-12-23 07:00,23,17.81,17.82,17.77,17.8,60
20170701|2016-12-23 07:30,23,17.8,17.8,17.77,17.78,47
20170701|2016-12-23 08:00,23,17.77,17.79,17.77,17.78,34
20170701|2016-12-23 08:30,23,17.79,17.79,17.76,17.78,230
20170701|2016-12-23 09:00,23,17.8,17.82,17.8,17.82,16
20170701|2016-12-23 09:30,23,17.81,17.84,17.78,17.78,79
20170701|2016-12-23 10:00,23,17.76,17.78,17.74,17.78,38
20170701|2016-12-23 10:30,23,17.76,17.8,17.76,17.76,35
20170701|2016-12-23 11:00,23,17.74,17.75,17.73,17.75,68
20170701|2016-12-23 11:30,23,17.74,17.79,17.74,17.78,338
20170701|2016-12-27 07:00,27,17.8,17.86,17.74,17.74,126
20170701|2016-12-27 07:30,27,17.76,17.8,17.74,17.8,43
20170701|2016-12-27 08:00,27,17.77,17.78,17.77,17.78,4
20170701|2016-12-27 08:30,27,17.77,17.77,17.72,17.74,13
20170701|2016-12-27 09:00,27,17.75,18.07,17.75,18.07,227
20170701|2016-12-27 09:30,27,18.09,18.37,18.06,18.21,973
20170701|2016-12-27 10:00,27,18.21,18.21,18.12,18.16,235
20170701|2016-12-27 10:30,27,18.15,18.19,18.01,18.12,232
20170701|2016-12-27 11:00,27,18.13,18.16,18.1,18.1,59
20170701|2016-12-27 11:30,27,18.07,18.07,17.95,17.97,437
20170701|2016-12-28 02:30,28,18.03,18.21,18.03,18.14,82
20170701|2016-12-28 03:00,28,18.21,18.21,18.17,18.18,29
20170701|2016-12-28 03:30,28,18.21,18.23,18.19,18.19,75
20170701|2016-12-28 04:00,28,18.17,18.19,18.16,18.17,52
20170701|2016-12-28 04:30,28,18.14,18.14,18.14,18.14,7
20170701|2016-12-28 05:00,28,18.13,18.13,18.1,18.13,36
20170701|2016-12-28 05:30,28,18.08,18.12,18.06,18.12,19
20170701|2016-12-28 06:00,28,18.11,18.19,18.11,18.16,32
20170701|2016-12-28 06:30,28,18.16,18.18,18.12,18.12,75
20170701|2016-12-28 07:00,28,18.11,18.13,18.03,18.1,206
20170701|2016-12-28 07:30,28,18.1,18.11,18.02,18.09,118
20170701|2016-12-28 08:00,28,18.07,18.16,18.05,18.13,400
20170701|2016-12-28 08:30,28,18.14,18.15,18.07,18.12,295
20170701|2016-12-28 09:00,28,18.1,18.2,18.1,18.15,175
20170701|2016-12-28 09:30,28,18.13,18.17,18.07,18.13,103
20170701|2016-12-28 10:00,28,18.15,18.19,18.11,18.16,170
20170701|2016-12-28 10:30,28,18.16,18.18,18.12,18.18,82
20170701|2016-12-28 11:00,28,18.17,18.39,18.17,18.28,726
20170701|2016-12-28 11:30,28,18.31,18.48,18.26,18.44,882
20170701|2016-12-29 02:30,29,18.38,18.52,18.38,18.5,241
20170701|2016-12-29 03:00,29,18.49,18.53,18.49,18.5,75
20170701|2016-12-29 03:30,29,18.5,18.56,18.5,18.55,226
20170701|2016-12-29 04:00,29,18.56,18.73,18.56,18.73,534
20170701|2016-12-29 04:30,29,18.71,18.71,18.69,18.7,19
20170701|2016-12-29 05:00,29,18.72,18.72,18.65,18.67,89
20170701|2016-12-29 05:30,29,18.65,18.66,18.64,18.64,38
20170701|2016-12-29 06:00,29,18.66,18.66,18.61,18.61,59
20170701|2016-12-29 06:30,29,18.62,18.65,18.61,18.63,74
20170701|2016-12-29 07:00,29,18.61,18.72,18.6,18.69,360
20170701|2016-12-29 07:30,29,18.69,18.77,18.66,18.74,560
20170701|2016-12-29 08:00,29,18.75,18.77,18.68,18.73,244
20170701|2016-12-29 08:30,29,18.72,18.85,18.67,18.83,370
20170701|2016-12-29 09:00,29,18.82,18.83,18.76,18.81,280
20170701|2016-12-29 09:30,29,18.82,18.83,18.78,18.83,342
20170701|2016-12-29 10:00,29,18.83,18.86,18.82,18.82,432
20170701|2016-12-29 10:30,29,18.81,18.84,18.78,18.82,244
20170701|2016-12-29 11:00,29,18.84,18.85,18.76,18.77,110
20170701|2016-12-29 11:30,29,18.77,18.82,18.72,18.78,913
20170701|2016-12-30 02:30,30,18.75,18.86,18.75,18.85,336
20170701|2016-12-30 03:00,30,18.85,18.86,18.84,18.86,10
20170701|2016-12-30 03:30,30,18.85,18.85,18.81,18.81,48
20170701|2016-12-30 04:00,30,18.82,18.82,18.78,18.8,45
20170701|2016-12-30 04:30,30,18.8,18.81,18.8,18.81,3
20170701|2016-12-30 05:00,30,18.83,18.83,18.81,18.82,6
20170701|2016-12-30 05:30,30,18.81,18.83,18.81,18.83,3
20170701|2016-12-30 06:00,30,18.84,18.89,18.83,18.85,186
20170701|2016-12-30 06:30,30,18.87,18.9,18.87,18.89,55
20170701|2016-12-30 07:00,30,18.9,18.92,18.87,18.9,272
20170701|2016-12-30 07:30,30,18.91,18.93,18.85,18.91,82
20170701|2016-12-30 08:00,30,18.91,18.93,18.9,18.91,65
20170701|2016-12-30 08:30,30,18.9,18.94,18.9,18.94,160
20170701|2016-12-30 09:00,30,18.94,18.94,18.92,18.93,122
20170701|2016-12-30 09:30,30,18.93,18.94,18.88,18.88,47
20170701|2016-12-30 10:00,30,18.91,18.96,18.9,18.91,207
20170701|2016-12-30 10:30,30,18.92,18.96,18.89,18.96,174
20170701|2016-12-30 11:00,30,18.95,18.99,18.95,18.99,504
20170701|2016-12-30 11:30,30,18.99,18.99,18.75,18.93,1451
20170701|2017-01-03 02:30,3,18.87,19.05,18.87,19.04,597
20170701|2017-01-03 03:00,3,19.04,19.16,19.04,19.16,857
20170701|2017-01-03 03:30,3,19.16,19.17,19.09,19.09,130
20170701|2017-01-03 04:00,3,19.07,19.08,18.98,18.98,86
20170701|2017-01-03 04:30,3,18.98,19.13,18.98,19.04,204
20170701|2017-01-03 05:00,3,19.04,19.04,18.97,18.98,232
20170701|2017-01-03 05:30,3,18.98,19.02,18.89,18.95,185
20170701|2017-01-03 06:00,3,18.92,18.96,18.91,18.96,86
20170701|2017-01-03 06:30,3,18.97,19.05,18.97,19,249
20170701|2017-01-03 07:00,3,19.02,19.3,19.02,19.29,1436
20170701|2017-01-03 07:30,3,19.31,19.39,19.27,19.32,1294
20170701|2017-01-03 08:00,3,19.31,19.4,19.31,19.37,739
20170701|2017-01-03 08:30,3,19.37,19.38,19.29,19.33,562
20170701|2017-01-03 09:00,3,19.32,19.37,19.29,19.36,281
20170701|2017-01-03 09:30,3,19.38,19.44,19.36,19.42,794
20170701|2017-01-03 10:00,3,19.43,19.46,19.41,19.45,681
20170701|2017-01-03 10:30,3,19.46,19.48,19.42,19.44,788
20170701|2017-01-03 11:00,3,19.45,19.49,19.44,19.49,266
20170701|2017-01-03 11:30,3,19.49,19.61,19.44,19.61,2409
20170701|2017-01-04 02:30,4,19.58,19.69,19.53,19.65,891
20170701|2017-01-04 03:00,4,19.65,19.75,19.65,19.75,459
20170701|2017-01-04 03:30,4,19.74,19.8,19.69,19.69,332
20170701|2017-01-04 04:00,4,19.71,19.71,19.64,19.65,67
20170701|2017-01-04 04:30,4,19.61,19.61,19.45,19.52,144
20170701|2017-01-04 05:00,4,19.55,19.56,19.51,19.55,59
20170701|2017-01-04 05:30,4,19.55,19.58,19.54,19.56,134
20170701|2017-01-04 06:00,4,19.57,19.69,19.57,19.69,572
20170701|2017-01-04 06:30,4,19.69,19.71,19.65,19.69,238
20170701|2017-01-04 07:00,4,19.7,19.71,19.64,19.64,491
20170701|2017-01-04 07:30,4,19.64,19.67,19.56,19.56,126
20170701|2017-01-04 08:00,4,19.56,19.58,19.47,19.55,266
20170701|2017-01-04 08:30,4,19.58,19.69,19.58,19.64,364
20170701|2017-01-04 09:00,4,19.66,19.67,19.59,19.59,139
20170701|2017-01-04 09:30,4,19.59,19.65,19.54,19.59,466
20170701|2017-01-04 10:00,4,19.59,19.72,19.59,19.72,494
20170701|2017-01-04 10:30,4,19.71,19.74,19.68,19.7,449
20170701|2017-01-04 11:00,4,19.72,19.75,19.72,19.73,616
20170701|2017-01-04 11:30,4,19.74,19.84,19.7,19.83,1422
20170701|2017-01-04 12:00,4,19.82,19.82,19.82,19.82,1
20170701|2017-01-05 02:30,5,19.78,19.78,19.62,19.68,496
20170701|2017-01-05 03:00,5,19.67,19.72,19.67,19.72,16
20170701|2017-01-05 03:30,5,19.71,19.73,19.65,19.65,29
20170701|2017-01-05 04:00,5,19.66,19.7,19.66,19.66,52
20170701|2017-01-05 04:30,5,19.65,19.67,19.64,19.67,163
20170701|2017-01-05 05:00,5,19.68,19.81,19.68,19.75,276
20170701|2017-01-05 05:30,5,19.76,19.78,19.75,19.78,32
20170701|2017-01-05 06:00,5,19.76,19.76,19.7,19.75,168
20170701|2017-01-05 06:30,5,19.75,19.78,19.74,19.78,23
20170701|2017-01-05 07:00,5,19.77,19.99,19.77,19.97,1627
20170701|2017-01-05 07:30,5,19.97,19.98,19.75,19.75,462
20170701|2017-01-05 08:00,5,19.77,19.88,19.77,19.85,137
20170701|2017-01-05 08:30,5,19.86,19.92,19.84,19.89,436
20170701|2017-01-05 09:00,5,19.9,19.95,19.82,19.89,440
20170701|2017-01-05 09:30,5,19.91,19.93,19.85,19.89,269
20170701|2017-01-05 10:00,5,19.89,19.9,19.76,19.88,294
20170701|2017-01-05 10:30,5,19.87,19.92,19.83,19.83,393
20170701|2017-01-05 11:00,5,19.82,19.91,19.78,19.88,704
20170701|2017-01-05 11:30,5,19.88,19.97,19.85,19.88,1674
20170701|2017-01-06 02:30,6,19.88,19.88,19.63,19.73,457
20170701|2017-01-06 03:00,6,19.73,19.73,19.67,19.67,55
20170701|2017-01-06 03:30,6,19.68,19.71,19.68,19.69,18
20170701|2017-01-06 04:00,6,19.71,19.75,19.7,19.75,108
20170701|2017-01-06 04:30,6,19.75,19.77,19.73,19.73,67
20170701|2017-01-06 05:00,6,19.72,19.77,19.7,19.71,67
20170701|2017-01-06 05:30,6,19.71,19.78,19.71,19.77,81
20170701|2017-01-06 06:00,6,19.76,19.77,19.74,19.74,87
20170701|2017-01-06 06:30,6,19.74,19.77,19.72,19.73,14
20170701|2017-01-06 07:00,6,19.77,19.86,19.75,19.84,408
20170701|2017-01-06 07:30,6,19.83,19.89,19.77,19.77,386
20170701|2017-01-06 08:00,6,19.8,19.85,19.78,19.82,250
20170701|2017-01-06 08:30,6,19.81,19.88,19.8,19.85,209
20170701|2017-01-06 09:00,6,19.88,19.89,19.84,19.84,188
20170701|2017-01-06 09:30,6,19.85,19.89,19.82,19.83,230
20170701|2017-01-06 10:00,6,19.86,19.9,19.84,19.9,242
20170701|2017-01-06 10:30,6,19.89,19.94,19.88,19.93,389
20170701|2017-01-06 11:00,6,19.93,19.93,19.87,19.91,426
20170701|2017-01-06 11:30,6,19.92,19.99,19.87,19.97,1665
20170701|2017-01-09 02:30,9,19.9,19.93,19.81,19.83,162
20170701|2017-01-09 03:00,9,19.81,19.85,19.79,19.83,136
20170701|2017-01-09 03:30,9,19.83,19.86,19.77,19.82,236
20170701|2017-01-09 04:00,9,19.83,19.84,19.82,19.84,39
20170701|2017-01-09 04:30,9,19.84,19.87,19.83,19.83,75
20170701|2017-01-09 05:00,9,19.84,19.84,19.81,19.83,44
20170701|2017-01-09 05:30,9,19.82,19.84,19.8,19.84,38
20170701|2017-01-09 06:00,9,19.83,19.83,19.79,19.79,84
20170701|2017-01-09 06:30,9,19.8,19.84,19.79,19.83,129
20170701|2017-01-09 07:00,9,19.82,19.84,19.76,19.8,245
20170701|2017-01-09 07:30,9,19.8,19.85,19.79,19.85,140
20170701|2017-01-09 08:00,9,19.86,19.91,19.84,19.9,349
20170701|2017-01-09 08:30,9,19.9,19.91,19.87,19.88,682
20170701|2017-01-09 09:00,9,19.88,19.95,19.86,19.87,360
20170701|2017-01-09 09:30,9,19.88,19.92,19.79,19.85,375
20170701|2017-01-09 10:00,9,19.86,19.9,19.83,19.85,300
20170701|2017-01-09 10:30,9,19.86,19.89,19.83,19.84,338
20170701|2017-01-09 11:00,9,19.84,19.85,19.77,19.82,282
20170701|2017-01-09 11:30,9,19.85,19.96,19.79,19.89,1862
20170701|2017-01-10 02:30,10,19.95,19.95,19.77,19.91,397
20170701|2017-01-10 03:00,10,19.9,19.91,19.84,19.85,169
20170701|2017-01-10 03:30,10,19.85,19.89,19.85,19.89,18
20170701|2017-01-10 04:00,10,19.86,19.88,19.86,19.88,5
20170701|2017-01-10 04:30,10,19.85,19.87,19.85,19.87,4
20170701|2017-01-10 05:00,10,19.86,19.86,19.85,19.86,23
20170701|2017-01-10 05:30,10,19.85,19.85,19.82,19.83,30
20170701|2017-01-10 06:00,10,19.82,19.83,19.8,19.81,38
20170701|2017-01-10 06:30,10,19.84,19.84,19.66,19.73,546
20170701|2017-01-10 07:00,10,19.74,19.82,19.71,19.71,138
20170701|2017-01-10 07:30,10,19.73,19.78,19.69,19.73,168
20170701|2017-01-10 08:00,10,19.75,19.78,19.73,19.78,148
20170701|2017-01-10 08:30,10,19.77,19.81,19.74,19.8,408
20170701|2017-01-10 09:00,10,19.81,19.91,19.75,19.88,696
20170701|2017-01-10 09:30,10,19.89,19.89,19.83,19.84,317
20170701|2017-01-10 10:00,10,19.85,19.94,19.83,19.88,419
20170701|2017-01-10 10:30,10,19.89,19.92,19.88,19.89,75
20170701|2017-01-10 11:00,10,19.91,19.91,19.85,19.87,173
20170701|2017-01-10 11:30,10,19.9,19.99,19.88,19.97,1466
20170701|2017-01-11 02:30,11,19.98,20.06,19.97,20.06,1448
20170701|2017-01-11 03:00,11,20.05,20.07,20.02,20.03,297
20170701|2017-01-11 03:30,11,20.04,20.04,20.01,20.01,116
20170701|2017-01-11 04:00,11,20,20.04,20,20.03,75
20170701|2017-01-11 04:30,11,20.02,20.04,20,20,23
20170701|2017-01-11 05:00,11,20.01,20.01,20,20,22
20170701|2017-01-11 05:30,11,20,20,19.98,19.98,24
20170701|2017-01-11 06:00,11,19.99,20.01,19.97,20.01,317
20170701|2017-01-11 06:30,11,20,20.02,19.96,19.99,587
20170701|2017-01-11 07:00,11,19.99,20.08,19.99,19.99,369
20170701|2017-01-11 07:30,11,19.98,20.02,19.94,19.99,903
20170701|2017-01-11 08:00,11,19.99,20.14,19.98,20.12,1802
20170701|2017-01-11 08:30,11,20.12,20.13,20.08,20.1,466
20170701|2017-01-11 09:00,11,20.11,20.12,20.04,20.06,422
20170701|2017-01-11 09:30,11,20.06,20.07,20.02,20.02,549
20170701|2017-01-11 10:00,11,20.01,20.01,19.94,19.98,488
20170701|2017-01-11 10:30,11,20,20.03,19.98,20,288
20170701|2017-01-11 11:00,11,20,20.02,19.94,19.98,390
20170701|2017-01-11 11:30,11,19.99,20.07,19.93,19.95,1088
20170701|2017-01-12 02:30,12,20.02,20.09,20.02,20.06,201
20170701|2017-01-12 03:00,12,20.05,20.1,20.05,20.08,60
20170701|2017-01-12 03:30,12,20.08,20.09,19.99,19.99,105
20170701|2017-01-12 04:00,12,19.99,20.02,19.98,20.02,129
20170701|2017-01-12 04:30,12,20.02,20.02,19.96,19.99,175
20170701|2017-01-12 05:00,12,19.99,20.08,19.94,19.99,256
20170701|2017-01-12 05:30,12,20.01,20.05,20.01,20.02,74
20170701|2017-01-12 06:00,12,20.02,20.09,20.01,20.03,92
20170701|2017-01-12 06:30,12,20.03,20.05,20.01,20.04,78
20170701|2017-01-12 07:00,12,20.04,20.09,20.02,20.07,183
20170701|2017-01-12 07:30,12,20.06,20.08,20.01,20.01,82
20170701|2017-01-12 08:00,12,20.01,20.07,19.99,20.03,185
20170701|2017-01-12 08:30,12,20.03,20.1,20.02,20.08,395
20170701|2017-01-12 09:00,12,20.09,20.11,20.05,20.08,336
20170701|2017-01-12 09:30,12,20.08,20.09,20.06,20.06,80
20170701|2017-01-12 10:00,12,20.06,20.06,20,20.03,101
20170701|2017-01-12 10:30,12,20.03,20.14,20.03,20.09,529
20170701|2017-01-12 11:00,12,20.09,20.14,20.08,20.13,496
20170701|2017-01-12 11:30,12,20.13,20.2,20.07,20.09,2235
20170701|2017-01-12 12:00,12,20.09,20.09,20.09,20.09,2
20170701|2017-01-13 02:30,13,20.15,20.22,20.11,20.16,666
20170701|2017-01-13 03:00,13,20.16,20.18,20.16,20.18,26
20170701|2017-01-13 03:30,13,20.19,20.2,20.18,20.19,280
20170701|2017-01-13 04:00,13,20.19,20.19,20.18,20.18,13
20170701|2017-01-13 04:30,13,20.18,20.18,20.07,20.07,198
20170701|2017-01-13 05:00,13,20.08,20.14,20.08,20.09,156
20170701|2017-01-13 05:30,13,20.1,20.14,20.07,20.14,187
20170701|2017-01-13 06:00,13,20.12,20.13,20.1,20.13,261
20170701|2017-01-13 06:30,13,20.1,20.15,20.08,20.14,67
20170701|2017-01-13 07:00,13,20.16,20.17,20.11,20.13,182
20170701|2017-01-13 07:30,13,20.13,20.13,20.05,20.08,115
20170701|2017-01-13 08:00,13,20.1,20.12,20.03,20.08,138
20170701|2017-01-13 08:30,13,20.1,20.15,20.1,20.14,181
20170701|2017-01-13 09:00,13,20.14,20.23,20.14,20.19,763
20170701|2017-01-13 09:30,13,20.19,20.2,20.14,20.15,286
20170701|2017-01-13 10:00,13,20.17,20.19,20.1,20.1,610
20170701|2017-01-13 10:30,13,20.11,20.12,20.07,20.12,293
20170701|2017-01-13 11:00,13,20.13,20.15,20.03,20.11,247
20170701|2017-01-13 11:30,13,20.13,20.13,20.01,20.03,952
20170701|2017-01-17 02:30,17,20.05,20.11,20.03,20.05,307
20170701|2017-01-17 03:00,17,20.05,20.08,20.04,20.06,219
20170701|2017-01-17 03:30,17,20.06,20.09,20.06,20.06,34
20170701|2017-01-17 04:00,17,20.05,20.05,20.02,20.03,16
20170701|2017-01-17 04:30,17,20.03,20.05,20.02,20.05,82
20170701|2017-01-17 05:00,17,20.03,20.09,20.03,20.09,239
20170701|2017-01-17 05:30,17,20.09,20.11,20.07,20.09,293
20170701|2017-01-17 06:00,17,20.09,20.09,20.06,20.06,20
20170701|2017-01-17 06:30,17,20.08,20.09,20.07,20.07,57
20170701|2017-01-17 07:00,17,20.07,20.14,20.07,20.12,313
20170701|2017-01-17 07:30,17,20.11,20.13,20.08,20.1,226
20170701|2017-01-17 08:00,17,20.1,20.12,20.09,20.11,389
20170701|2017-01-17 08:30,17,20.11,20.19,20.1,20.18,826
20170701|2017-01-17 09:00,17,20.17,20.22,20.17,20.18,818
20170701|2017-01-17 09:30,17,20.19,20.22,20.18,20.22,277
20170701|2017-01-17 10:00,17,20.22,20.22,20.13,20.14,363
20170701|2017-01-17 10:30,17,20.14,20.18,20.11,20.18,494
20170701|2017-01-17 11:00,17,20.17,20.2,20.14,20.14,431
20170701|2017-01-17 11:30,17,20.15,20.23,20.15,20.15,698
20170701|2017-01-18 02:30,18,20.16,20.2,20.12,20.16,341
20170701|2017-01-18 03:00,18,20.17,20.18,20.16,20.17,37
20170701|2017-01-18 03:30,18,20.16,20.16,20.13,20.16,132
20170701|2017-01-18 04:00,18,20.16,20.16,20.12,20.12,16
20170701|2017-01-18 04:30,18,20.12,20.17,20.12,20.12,41
20170701|2017-01-18 05:00,18,20.14,20.15,20.13,20.13,46
20170701|2017-01-18 05:30,18,20.14,20.14,20.14,20.14,5
20170701|2017-01-18 06:00,18,20.14,20.17,20.14,20.14,37
20170701|2017-01-18 06:30,18,20.16,20.18,20.16,20.17,93
20170701|2017-01-18 07:00,18,20.18,20.22,20.16,20.21,584
20170701|2017-01-18 07:30,18,20.21,20.23,20.13,20.2,298
20170701|2017-01-18 08:00,18,20.21,20.21,20.17,20.17,204
20170701|2017-01-18 08:30,18,20.18,20.19,20.16,20.17,422
20170701|2017-01-18 09:00,18,20.17,20.17,20.05,20.1,464
20170701|2017-01-18 09:30,18,20.08,20.15,20.08,20.15,219
20170701|2017-01-18 10:00,18,20.15,20.17,20.14,20.16,78
20170701|2017-01-18 10:30,18,20.15,20.24,20.14,20.23,612
20170701|2017-01-18 11:00,18,20.22,20.3,20.2,20.28,1793
20170701|2017-01-18 11:30,18,20.27,20.38,20.27,20.35,1819
20170701|2017-01-19 02:30,19,20.36,20.56,20.36,20.55,2780
20170701|2017-01-19 03:00,19,20.55,20.57,20.54,20.57,258
20170701|2017-01-19 03:30,19,20.57,20.64,20.57,20.58,891
20170701|2017-01-19 04:00,19,20.58,20.58,20.5,20.58,131
20170701|2017-01-19 04:30,19,20.57,20.61,20.55,20.58,246
20170701|2017-01-19 05:00,19,20.55,20.57,20.49,20.53,227
20170701|2017-01-19 05:30,19,20.52,20.57,20.49,20.55,195
20170701|2017-01-19 06:00,19,20.56,20.57,20.5,20.52,202
20170701|2017-01-19 06:30,19,20.5,20.58,20.47,20.58,290
20170701|2017-01-19 07:00,19,20.58,20.59,20.54,20.54,379
20170701|2017-01-19 07:30,19,20.53,20.58,20.51,20.56,343
20170701|2017-01-19 08:00,19,20.57,20.57,20.5,20.56,180
20170701|2017-01-19 08:30,19,20.56,20.6,20.54,20.59,360
20170701|2017-01-19 09:00,19,20.57,20.6,20.55,20.59,871
20170701|2017-01-19 09:30,19,20.57,20.59,20.53,20.57,633
20170701|2017-01-19 10:00,19,20.57,20.59,20.55,20.57,264
20170701|2017-01-19 10:30,19,20.58,20.59,20.55,20.58,674
20170701|2017-01-19 11:00,19,20.58,20.6,20.38,20.42,1059
20170701|2017-01-19 11:30,19,20.41,20.46,19.78,19.81,3641
20170701|2017-01-20 02:30,20,19.82,19.82,19.69,19.77,659
20170701|2017-01-20 03:00,20,19.78,19.94,19.78,19.9,473
20170701|2017-01-20 03:30,20,19.93,20.09,19.93,19.97,200
20170701|2017-01-20 04:00,20,19.95,20.09,19.95,20.07,287
20170701|2017-01-20 04:30,20,20.06,20.09,20.02,20.02,408
20170701|2017-01-20 05:00,20,20.04,20.12,20.03,20.03,127
20170701|2017-01-20 05:30,20,20.02,20.04,20.02,20.04,7
20170701|2017-01-20 06:00,20,20.01,20.04,20,20.02,32
20170701|2017-01-20 06:30,20,20.02,20.02,19.97,19.98,138
20170701|2017-01-20 07:00,20,20.01,20.01,19.89,19.94,359
20170701|2017-01-20 07:30,20,19.97,19.99,19.91,19.95,200
20170701|2017-01-20 08:00,20,19.95,20,19.93,19.96,212
20170701|2017-01-20 08:30,20,19.96,19.98,19.92,19.94,171
20170701|2017-01-20 09:00,20,19.94,19.98,19.92,19.93,258
20170701|2017-01-20 09:30,20,19.94,19.94,19.9,19.91,353
20170701|2017-01-20 10:00,20,19.91,19.91,19.81,19.85,1518
20170701|2017-01-20 10:30,20,19.83,19.85,19.82,19.83,209
20170701|2017-01-20 11:00,20,19.83,19.84,19.81,19.84,97
20170701|2017-01-20 11:30,20,19.85,19.98,19.81,19.98,826
20170701|2017-01-23 02:30,23,20.19,20.19,20.01,20.05,623
20170701|2017-01-23 03:00,23,20.06,20.06,20,20,41
20170701|2017-01-23 03:30,23,19.99,19.99,19.97,19.97,36
20170701|2017-01-23 04:00,23,19.99,20,19.96,19.97,38
20170701|2017-01-23 04:30,23,19.99,20,19.98,19.98,19
20170701|2017-01-23 05:00,23,20.02,20.15,20.02,20.12,142
20170701|2017-01-23 05:30,23,20.13,20.15,20.07,20.12,61
20170701|2017-01-23 06:00,23,20.12,20.13,20.04,20.09,108
20170701|2017-01-23 06:30,23,20.1,20.1,20.03,20.04,38
20170701|2017-01-23 07:00,23,20.04,20.07,19.97,20.07,301
20170701|2017-01-23 07:30,23,20.06,20.14,20.04,20.13,101
20170701|2017-01-23 08:00,23,20.12,20.13,20.08,20.12,212
20170701|2017-01-23 08:30,23,20.12,20.13,20.08,20.13,214
20170701|2017-01-23 09:00,23,20.14,20.15,20.07,20.11,288
20170701|2017-01-23 09:30,23,20.11,20.16,20.08,20.16,386
20170701|2017-01-23 10:00,23,20.16,20.16,20.09,20.09,113
20170701|2017-01-23 10:30,23,20.12,20.26,20.07,20.2,573
20170701|2017-01-23 11:00,23,20.2,20.32,20.2,20.27,416
20170701|2017-01-23 11:30,23,20.28,20.32,20.09,20.29,889
20170701|2017-01-24 02:30,24,20.31,20.37,20.29,20.34,497
20170701|2017-01-24 03:00,24,20.34,20.36,20.33,20.35,51
20170701|2017-01-24 03:30,24,20.36,20.36,20.34,20.36,45
20170701|2017-01-24 04:00,24,20.36,20.37,20.35,20.37,41
20170701|2017-01-24 04:30,24,20.37,20.52,20.37,20.52,745
20170701|2017-01-24 05:00,24,20.52,20.52,20.47,20.47,132
20170701|2017-01-24 05:30,24,20.47,20.47,20.42,20.44,84
20170701|2017-01-24 06:00,24,20.42,20.49,20.42,20.49,133
20170701|2017-01-24 06:30,24,20.49,20.49,20.45,20.45,187
20170701|2017-01-24 07:00,24,20.45,20.52,20.45,20.49,456
20170701|2017-01-24 07:30,24,20.49,20.49,20.32,20.4,321
20170701|2017-01-24 08:00,24,20.38,20.42,20.3,20.35,313
20170701|2017-01-24 08:30,24,20.39,20.45,20.38,20.4,196
20170701|2017-01-24 09:00,24,20.41,20.46,20.36,20.39,157
20170701|2017-01-24 09:30,24,20.38,20.38,20.25,20.32,513
20170701|2017-01-24 10:00,24,20.32,20.37,20.32,20.34,279
20170701|2017-01-24 10:30,24,20.33,20.37,20.31,20.37,229
20170701|2017-01-24 11:00,24,20.38,20.38,20.31,20.33,182
20170701|2017-01-24 11:30,24,20.34,20.36,20.29,20.31,499
20170701|2017-01-25 02:30,25,20.29,20.37,20.21,20.34,228
20170701|2017-01-25 03:00,25,20.35,20.42,20.35,20.42,86
20170701|2017-01-25 03:30,25,20.4,20.4,20.39,20.4,10
20170701|2017-01-25 04:00,25,20.37,20.37,20.26,20.31,50
20170701|2017-01-25 04:30,25,20.3,20.33,20.3,20.33,9
20170701|2017-01-25 05:00,25,20.35,20.38,20.33,20.38,7
20170701|2017-01-25 05:30,25,20.37,20.37,20.35,20.36,81
20170701|2017-01-25 06:00,25,20.36,20.4,20.35,20.39,81
20170701|2017-01-25 06:30,25,20.39,20.41,20.36,20.36,73
20170701|2017-01-25 07:00,25,20.38,20.44,20.38,20.4,136
20170701|2017-01-25 07:30,25,20.38,20.43,20.38,20.41,63
20170701|2017-01-25 08:00,25,20.41,20.42,20.34,20.38,97
20170701|2017-01-25 08:30,25,20.39,20.41,20.36,20.37,120
20170701|2017-01-25 09:00,25,20.35,20.4,20.32,20.32,129
20170701|2017-01-25 09:30,25,20.3,20.35,20.29,20.33,449
20170701|2017-01-25 10:00,25,20.33,20.41,20.29,20.37,549
20170701|2017-01-25 10:30,25,20.39,20.41,20.3,20.3,141
20170701|2017-01-25 11:00,25,20.31,20.32,20.25,20.3,158
20170701|2017-01-25 11:30,25,20.26,20.28,20.05,20.15,1054
20170701|2017-01-26 02:30,26,20.13,20.21,20.1,20.18,289
20170701|2017-01-26 03:00,26,20.17,20.21,20.17,20.2,59
20170701|2017-01-26 03:30,26,20.21,20.25,20.16,20.22,152
20170701|2017-01-26 04:00,26,20.18,20.22,20.18,20.22,4
20170701|2017-01-26 04:30,26,20.22,20.26,20.2,20.23,171
20170701|2017-01-26 05:00,26,20.2,20.21,20.18,20.2,69
20170701|2017-01-26 05:30,26,20.19,20.21,20.19,20.2,70
20170701|2017-01-26 06:00,26,20.19,20.22,20.17,20.2,53
20170701|2017-01-26 06:30,26,20.21,20.23,20.14,20.14,69
20170701|2017-01-26 07:00,26,20.14,20.16,20.1,20.13,144
20170701|2017-01-26 07:30,26,20.14,20.18,20.11,20.13,118
20170701|2017-01-26 08:00,26,20.14,20.14,20.03,20.06,248
20170701|2017-01-26 08:30,26,20.04,20.09,20.03,20.03,178
20170701|2017-01-26 09:00,26,20.05,20.07,20.03,20.07,146
20170701|2017-01-26 09:30,26,20.05,20.12,20.04,20.11,214
20170701|2017-01-26 10:00,26,20.13,20.3,20.13,20.23,895
20170701|2017-01-26 10:30,26,20.22,20.27,20.22,20.26,127
20170701|2017-01-26 11:00,26,20.25,20.28,20.16,20.18,279
20170701|2017-01-26 11:30,26,20.18,20.18,20.05,20.06,543
20170701|2017-01-27 02:30,27,20.1,20.11,20.08,20.08,126
20170701|2017-01-27 03:00,27,20.08,20.08,20.08,20.08,26
20170701|2017-01-27 03:30,27,20.11,20.14,20.11,20.13,54
20170701|2017-01-27 04:00,27,20.11,20.13,20.11,20.13,7
20170701|2017-01-27 04:30,27,20.12,20.17,20.12,20.17,79
20170701|2017-01-27 05:00,27,20.17,20.17,20.15,20.15,25
20170701|2017-01-27 05:30,27,20.14,20.17,20.14,20.15,61
20170701|2017-01-27 06:00,27,20.15,20.16,20.15,20.15,18
20170701|2017-01-27 06:30,27,20.12,20.14,20.1,20.12,155
20170701|2017-01-27 07:00,27,20.12,20.12,20.05,20.09,170
20170701|2017-01-27 07:30,27,20.09,20.11,20.03,20.03,176
20170701|2017-01-27 08:00,27,20.04,20.05,20,20.01,121
20170701|2017-01-27 08:30,27,20.02,20.19,20.01,20.15,515
20170701|2017-01-27 09:00,27,20.14,20.17,20.1,20.16,164
20170701|2017-01-27 09:30,27,20.14,20.18,20.14,20.16,98
20170701|2017-01-27 10:00,27,20.16,20.17,20.12,20.16,125
20170701|2017-01-27 10:30,27,20.17,20.19,20.14,20.17,142
20170701|2017-01-27 11:00,27,20.17,20.17,20.12,20.16,103
20170701|2017-01-27 11:30,27,20.14,20.14,20.07,20.12,626
20170701|2017-01-30 02:30,30,20.14,20.17,20.09,20.09,99
20170701|2017-01-30 03:00,30,20.11,20.11,20.07,20.08,16
20170701|2017-01-30 03:30,30,20.08,20.08,20.07,20.07,6
20170701|2017-01-30 04:00,30,20.07,20.08,20.07,20.08,10
20170701|2017-01-30 04:30,30,20.08,20.11,20.05,20.05,174
20170701|2017-01-30 05:00,30,20.07,20.1,20.07,20.1,21
20170701|2017-01-30 05:30,30,20.1,20.1,20.09,20.09,13
20170701|2017-01-30 06:00,30,20.09,20.09,20.05,20.05,89
20170701|2017-01-30 06:30,30,20.05,20.07,20.04,20.07,71
20170701|2017-01-30 07:00,30,20.03,20.03,19.94,19.97,234
20170701|2017-01-30 07:30,30,19.98,20.01,19.96,19.99,186
20170701|2017-01-30 08:00,30,19.99,20.02,19.97,19.99,264
20170701|2017-01-30 08:30,30,19.98,20.01,19.93,19.96,362
20170701|2017-01-30 09:00,30,19.95,20.08,19.95,20.02,254
20170701|2017-01-30 09:30,30,20.02,20.18,19.99,20.15,367
20170701|2017-01-30 10:00,30,20.13,20.18,20.13,20.18,92
20170701|2017-01-30 10:30,30,20.17,20.18,20.08,20.09,366
20170701|2017-01-30 11:00,30,20.12,20.17,20.12,20.16,135
20170701|2017-01-30 11:30,30,20.16,20.17,20.07,20.14,689
20170701|2017-01-31 02:30,31,20.12,20.16,20.09,20.1,331
20170701|2017-01-31 03:00,31,20.09,20.13,20.09,20.11,23
20170701|2017-01-31 03:30,31,20.13,20.13,20.1,20.1,22
20170701|2017-01-31 04:00,31,20.09,20.11,20.08,20.08,19
20170701|2017-01-31 04:30,31,20.08,20.14,20.08,20.11,159
20170701|2017-01-31 05:00,31,20.11,20.14,20.1,20.12,62
20170701|2017-01-31 05:30,31,20.13,20.17,20.13,20.13,114
20170701|2017-01-31 06:00,31,20.14,20.14,20.12,20.13,20
20170701|2017-01-31 06:30,31,20.14,20.16,20.14,20.16,15
20170701|2017-01-31 07:00,31,20.15,20.19,20.1,20.13,270
20170701|2017-01-31 07:30,31,20.14,20.17,20.13,20.15,119
20170701|2017-01-31 08:00,31,20.13,20.15,20.11,20.13,66
20170701|2017-01-31 08:30,31,20.13,20.15,20.11,20.14,123
20170701|2017-01-31 09:00,31,20.13,20.15,20.12,20.13,116
20170701|2017-01-31 09:30,31,20.12,20.13,20.08,20.13,122
20170701|2017-01-31 10:00,31,20.09,20.12,20.06,20.12,116
20170701|2017-01-31 10:30,31,20.13,20.13,20.1,20.12,137
20170701|2017-01-31 11:00,31,20.13,20.18,20.11,20.17,420
20170701|2017-01-31 11:30,31,20.17,20.24,20.16,20.24,1931
20170701|2017-02-01 02:30,1,20.2,20.24,20.2,20.23,825
20170701|2017-02-01 03:00,1,20.24,20.25,20.22,20.23,199
20170701|2017-02-01 03:30,1,20.24,20.27,20.24,20.27,292
20170701|2017-02-01 04:00,1,20.27,20.32,20.26,20.3,444
20170701|2017-02-01 04:30,1,20.29,20.3,20.28,20.3,37
20170701|2017-02-01 05:00,1,20.29,20.3,20.25,20.29,31
20170701|2017-02-01 05:30,1,20.29,20.29,20.24,20.24,97
20170701|2017-02-01 06:00,1,20.26,20.26,20.22,20.24,68
20170701|2017-02-01 06:30,1,20.24,20.25,20.22,20.22,48
20170701|2017-02-01 07:00,1,20.23,20.31,20.21,20.31,379
20170701|2017-02-01 07:30,1,20.31,20.33,20.28,20.32,316
20170701|2017-02-01 08:00,1,20.32,20.33,20.29,20.31,412
20170701|2017-02-01 08:30,1,20.3,20.33,20.3,20.32,257
20170701|2017-02-01 09:00,1,20.33,20.33,20.31,20.33,217
20170701|2017-02-01 09:30,1,20.31,20.34,20.29,20.3,326
20170701|2017-02-01 10:00,1,20.3,20.39,20.27,20.36,1524
20170701|2017-02-01 10:30,1,20.35,20.4,20.35,20.39,684
20170701|2017-02-01 11:00,1,20.38,20.39,20.34,20.35,426
20170701|2017-02-01 11:30,1,20.35,20.41,20.34,20.39,1371
20170701|2017-02-02 02:30,2,20.4,20.46,20.35,20.46,739
20170701|2017-02-02 03:00,2,20.46,20.5,20.45,20.47,525
20170701|2017-02-02 03:30,2,20.45,20.48,20.45,20.45,175
20170701|2017-02-02 04:00,2,20.45,20.47,20.45,20.47,350
20170701|2017-02-02 04:30,2,20.47,20.51,20.47,20.49,490
20170701|2017-02-02 05:00,2,20.47,20.53,20.46,20.53,720
20170701|2017-02-02 05:30,2,20.52,20.55,20.5,20.53,802
20170701|2017-02-02 06:00,2,20.52,20.54,20.48,20.51,132
20170701|2017-02-02 06:30,2,20.52,20.54,20.51,20.54,140
20170701|2017-02-02 07:00,2,20.54,20.56,20.52,20.54,606
20170701|2017-02-02 07:30,2,20.53,20.59,20.53,20.57,760
20170701|2017-02-02 08:00,2,20.57,20.59,20.56,20.58,332
20170701|2017-02-02 08:30,2,20.58,20.6,20.53,20.56,821
20170701|2017-02-02 09:00,2,20.56,20.58,20.44,20.44,693
20170701|2017-02-02 09:30,2,20.45,20.47,19.99,20.2,1985
20170701|2017-02-02 10:00,2,20.22,20.23,20.18,20.22,185
20170701|2017-02-02 10:30,2,20.22,20.36,20.21,20.26,200
20170701|2017-02-02 11:00,2,20.28,20.29,20.24,20.25,123
20170701|2017-02-02 11:30,2,20.24,20.33,20.14,20.15,1331
20170701|2017-02-03 02:30,3,20.09,20.21,20.09,20.18,275
20170701|2017-02-03 03:00,3,20.19,20.19,20.15,20.18,103
20170701|2017-02-03 03:30,3,20.17,20.19,20.17,20.19,23
20170701|2017-02-03 04:00,3,20.17,20.22,20.17,20.22,61
20170701|2017-02-03 04:30,3,20.21,20.25,20.21,20.24,154
20170701|2017-02-03 05:00,3,20.22,20.23,20.2,20.23,69
20170701|2017-02-03 05:30,3,20.25,20.25,20.21,20.24,63
20170701|2017-02-03 06:00,3,20.23,20.24,20.23,20.24,3
20170701|2017-02-03 06:30,3,20.23,20.24,20.23,20.23,8
20170701|2017-02-03 07:00,3,20.24,20.28,20.24,20.26,277
20170701|2017-02-03 07:30,3,20.26,20.3,20.21,20.27,412
20170701|2017-02-03 08:00,3,20.28,20.29,20.27,20.28,124
20170701|2017-02-03 08:30,3,20.29,20.3,20.11,20.13,427
20170701|2017-02-03 09:00,3,20.14,20.49,20.14,20.47,1161
20170701|2017-02-03 09:30,3,20.47,20.53,20.44,20.51,847
20170701|2017-02-03 10:00,3,20.52,20.53,20.47,20.51,357
20170701|2017-02-03 10:30,3,20.51,20.54,20.5,20.53,714
20170701|2017-02-03 11:00,3,20.51,20.53,20.49,20.5,263
20170701|2017-02-03 11:30,3,20.5,20.76,20.48,20.76,4184
20170701|2017-02-06 02:30,6,20.64,20.8,20.64,20.79,1034
20170701|2017-02-06 03:00,6,20.79,20.81,20.75,20.78,192
20170701|2017-02-06 03:30,6,20.77,20.78,20.72,20.78,132
20170701|2017-02-06 04:00,6,20.77,20.78,20.72,20.74,89
20170701|2017-02-06 04:30,6,20.75,20.76,20.72,20.74,38
20170701|2017-02-06 05:00,6,20.74,20.74,20.69,20.69,443
20170701|2017-02-06 05:30,6,20.7,20.72,20.69,20.71,114
20170701|2017-02-06 06:00,6,20.72,20.76,20.7,20.7,250
20170701|2017-02-06 06:30,6,20.71,20.75,20.71,20.73,184
20170701|2017-02-06 07:00,6,20.74,20.77,20.68,20.77,402
20170701|2017-02-06 07:30,6,20.78,20.78,20.7,20.75,268
20170701|2017-02-06 08:00,6,20.76,20.78,20.69,20.77,398
20170701|2017-02-06 08:30,6,20.77,20.8,20.76,20.76,539
20170701|2017-02-06 09:00,6,20.75,20.77,20.7,20.71,253
20170701|2017-02-06 09:30,6,20.72,20.77,20.72,20.77,107
20170701|2017-02-06 10:00,6,20.78,20.8,20.76,20.77,242
20170701|2017-02-06 10:30,6,20.76,20.79,20.75,20.75,249
20170701|2017-02-06 11:00,6,20.76,20.77,20.72,20.73,158
20170701|2017-02-06 11:30,6,20.74,20.76,20.51,20.63,1020
20170701|2017-02-07 02:30,7,20.62,20.71,20.56,20.64,282
20170701|2017-02-07 03:00,7,20.64,20.64,20.54,20.57,74
20170701|2017-02-07 03:30,7,20.57,20.63,20.53,20.63,62
20170701|2017-02-07 04:00,7,20.64,20.67,20.63,20.64,29
20170701|2017-02-07 04:30,7,20.66,20.66,20.6,20.61,58
20170701|2017-02-07 05:00,7,20.62,20.62,20.56,20.59,57
20170701|2017-02-07 05:30,7,20.59,20.6,20.56,20.56,53
20170701|2017-02-07 06:00,7,20.56,20.57,20.54,20.57,68
20170701|2017-02-07 06:30,7,20.57,20.59,20.5,20.51,228
20170701|2017-02-07 07:00,7,20.53,20.59,20.5,20.54,179
20170701|2017-02-07 07:30,7,20.56,20.62,20.55,20.55,150
20170701|2017-02-07 08:00,7,20.55,20.63,20.55,20.62,228
20170701|2017-02-07 08:30,7,20.62,20.69,20.61,20.64,279
20170701|2017-02-07 09:00,7,20.65,20.65,20.59,20.62,141
20170701|2017-02-07 09:30,7,20.63,20.66,20.58,20.63,208
20170701|2017-02-07 10:00,7,20.64,20.65,20.56,20.6,414
20170701|2017-02-07 10:30,7,20.6,20.61,20.5,20.51,308
20170701|2017-02-07 11:00,7,20.49,20.49,20.31,20.41,579
20170701|2017-02-07 11:30,7,20.43,20.44,20.3,20.38,901
20170701|2017-02-08 02:30,8,20.38,20.4,20.35,20.37,116
20170701|2017-02-08 03:00,8,20.37,20.41,20.37,20.38,92
20170701|2017-02-08 03:30,8,20.4,20.44,20.4,20.42,24
20170701|2017-02-08 04:00,8,20.43,20.47,20.43,20.44,102
20170701|2017-02-08 04:30,8,20.42,20.44,20.41,20.43,69
20170701|2017-02-08 05:00,8,20.43,20.47,20.43,20.45,209
20170701|2017-02-08 05:30,8,20.47,20.51,20.45,20.51,371
20170701|2017-02-08 06:00,8,20.49,20.51,20.45,20.45,158
20170701|2017-02-08 06:30,8,20.45,20.47,20.43,20.43,433
20170701|2017-02-08 07:00,8,20.43,20.48,20.42,20.44,145
20170701|2017-02-08 07:30,8,20.43,20.46,20.33,20.33,304
20170701|2017-02-08 08:00,8,20.35,20.37,20.29,20.33,376
20170701|2017-02-08 08:30,8,20.33,20.45,20.33,20.42,258
20170701|2017-02-08 09:00,8,20.43,20.45,20.38,20.39,258
20170701|2017-02-08 09:30,8,20.4,20.45,20.38,20.38,338
20170701|2017-02-08 10:00,8,20.4,20.47,20.4,20.42,187
20170701|2017-02-08 10:30,8,20.41,20.42,20.38,20.4,112
20170701|2017-02-08 11:00,8,20.41,20.47,20.4,20.45,153
20170701|2017-02-08 11:30,8,20.47,20.53,20.4,20.42,1082
20170701|2017-02-09 02:30,9,20.4,20.54,20.39,20.5,361
20170701|2017-02-09 03:00,9,20.5,20.62,20.5,20.54,596
20170701|2017-02-09 03:30,9,20.55,20.58,20.54,20.57,80
20170701|2017-02-09 04:00,9,20.56,20.58,20.54,20.56,89
20170701|2017-02-09 04:30,9,20.57,20.58,20.53,20.53,58
20170701|2017-02-09 05:00,9,20.54,20.54,20.47,20.49,508
20170701|2017-02-09 05:30,9,20.45,20.49,20.44,20.45,185
20170701|2017-02-09 06:00,9,20.46,20.46,20.44,20.44,35
20170701|2017-02-09 06:30,9,20.46,20.48,20.46,20.47,64
20170701|2017-02-09 07:00,9,20.47,20.5,20.34,20.4,316
20170701|2017-02-09 07:30,9,20.4,20.44,20.36,20.43,279
20170701|2017-02-09 08:00,9,20.43,20.49,20.4,20.49,312
20170701|2017-02-09 08:30,9,20.48,20.48,20.42,20.43,189
20170701|2017-02-09 09:00,9,20.44,20.48,20.44,20.46,173
20170701|2017-02-09 09:30,9,20.46,20.49,20.45,20.49,102
20170701|2017-02-09 10:00,9,20.48,20.48,20.43,20.45,160
20170701|2017-02-09 10:30,9,20.45,20.48,20.42,20.48,246
20170701|2017-02-09 11:00,9,20.48,20.48,20.45,20.45,143
20170701|2017-02-09 11:30,9,20.46,20.46,20.3,20.35,774
20170701|2017-02-10 02:30,10,20.35,20.38,20.34,20.36,75
20170701|2017-02-10 03:00,10,20.35,20.39,20.35,20.37,14
20170701|2017-02-10 03:30,10,20.38,20.4,20.36,20.36,98
20170701|2017-02-10 04:00,10,20.35,20.35,20.31,20.31,10
20170701|2017-02-10 04:30,10,20.31,20.32,20.18,20.21,480
20170701|2017-02-10 05:00,10,20.21,20.25,20.2,20.23,97
20170701|2017-02-10 05:30,10,20.21,20.23,20.2,20.21,135
20170701|2017-02-10 06:00,10,20.23,20.26,20.23,20.25,152
20170701|2017-02-10 06:30,10,20.26,20.29,20.22,20.25,97
20170701|2017-02-10 07:00,10,20.25,20.25,20.11,20.13,593
20170701|2017-02-10 07:30,10,20.15,20.16,20.07,20.1,553
20170701|2017-02-10 08:00,10,20.11,20.14,20.07,20.11,460
20170701|2017-02-10 08:30,10,20.12,20.17,20.11,20.12,109
20170701|2017-02-10 09:00,10,20.12,20.12,20.08,20.1,143
20170701|2017-02-10 09:30,10,20.1,20.11,20.06,20.09,371
20170701|2017-02-10 10:00,10,20.09,20.11,20.06,20.07,275
20170701|2017-02-10 10:30,10,20.05,20.07,20.04,20.06,188
20170701|2017-02-10 11:00,10,20.05,20.14,20.05,20.1,349
20170701|2017-02-10 11:30,10,20.1,20.19,20.1,20.19,1523
20170701|2017-02-13 02:30,13,20.11,20.23,20.11,20.11,188
20170701|2017-02-13 03:00,13,20.14,20.14,20.09,20.12,40
20170701|2017-02-13 03:30,13,20.12,20.16,20.12,20.16,19
20170701|2017-02-13 04:00,13,20.15,20.29,20.15,20.25,94
20170701|2017-02-13 04:30,13,20.25,20.25,20.23,20.23,78
20170701|2017-02-13 05:00,13,20.23,20.25,20.21,20.22,117
20170701|2017-02-13 05:30,13,20.22,20.26,20.21,20.24,241
20170701|2017-02-13 06:00,13,20.25,20.26,20.23,20.25,85
20170701|2017-02-13 06:30,13,20.25,20.25,20.13,20.17,191
20170701|2017-02-13 07:00,13,20.19,20.22,20.17,20.18,238
20170701|2017-02-13 07:30,13,20.18,20.2,20.06,20.09,243
20170701|2017-02-13 08:00,13,20.08,20.08,19.8,19.81,1417
20170701|2017-02-13 08:30,13,19.8,19.83,19.68,19.72,1964
20170701|2017-02-13 09:00,13,19.74,19.9,19.72,19.81,618
20170701|2017-02-13 09:30,13,19.8,19.87,19.72,19.87,348
20170701|2017-02-13 10:00,13,19.88,19.95,19.84,19.95,305
20170701|2017-02-13 10:30,13,19.95,19.95,19.77,19.77,345
20170701|2017-02-13 11:00,13,19.77,19.81,19.76,19.76,612
20170701|2017-02-13 11:30,13,19.77,19.83,19.68,19.83,1092
20170701|2017-02-14 02:30,14,19.82,19.97,19.81,19.86,590
20170701|2017-02-14 03:00,14,19.89,19.92,19.88,19.91,38
20170701|2017-02-14 03:30,14,19.93,19.93,19.88,19.92,124
20170701|2017-02-14 04:00,14,19.91,19.93,19.91,19.91,39
20170701|2017-02-14 04:30,14,19.92,19.98,19.91,19.96,149
20170701|2017-02-14 05:00,14,19.94,19.97,19.94,19.97,71
20170701|2017-02-14 05:30,14,19.99,20.06,19.99,20.04,188
20170701|2017-02-14 06:00,14,20.04,20.05,20.03,20.04,46
20170701|2017-02-14 06:30,14,20.01,20.01,19.98,20,54
20170701|2017-02-14 07:00,14,20,20.17,20,20.1,906
20170701|2017-02-14 07:30,14,20.09,20.15,20.08,20.14,184
20170701|2017-02-14 08:00,14,20.14,20.14,20.08,20.12,114
20170701|2017-02-14 08:30,14,20.09,20.09,19.94,20,485
20170701|2017-02-14 09:00,14,20,20.01,19.92,19.96,367
20170701|2017-02-14 09:30,14,19.95,20.04,19.89,20.02,771
20170701|2017-02-14 10:00,14,20.02,20.07,19.98,20.04,205
20170701|2017-02-14 10:30,14,20.04,20.08,20.02,20.08,100
20170701|2017-02-14 11:00,14,20.06,20.08,20.02,20.06,302
20170701|2017-02-14 11:30,14,20.06,20.15,20.04,20.1,820
20170701|2017-02-15 02:30,15,20.1,20.23,20.07,20.21,1041
20170701|2017-02-15 03:00,15,20.21,20.29,20.2,20.27,716
20170701|2017-02-15 03:30,15,20.26,20.3,20.24,20.3,137
20170701|2017-02-15 04:00,15,20.29,20.3,20.23,20.25,179
20170701|2017-02-15 04:30,15,20.24,20.29,20.23,20.28,88
20170701|2017-02-15 05:00,15,20.23,20.25,20.2,20.23,91
20170701|2017-02-15 05:30,15,20.21,20.21,20.19,20.19,14
20170701|2017-02-15 06:00,15,20.21,20.23,20.2,20.23,66
20170701|2017-02-15 06:30,15,20.21,20.23,20.13,20.13,179
20170701|2017-02-15 07:00,15,20.13,20.32,20.1,20.28,444
20170701|2017-02-15 07:30,15,20.3,20.34,20.29,20.34,562
20170701|2017-02-15 08:00,15,20.34,20.38,20.27,20.27,221
20170701|2017-02-15 08:30,15,20.28,20.38,20.16,20.34,470
20170701|2017-02-15 09:00,15,20.35,20.35,20.26,20.29,203
20170701|2017-02-15 09:30,15,20.31,20.37,20.28,20.35,268
20170701|2017-02-15 10:00,15,20.35,20.4,20.29,20.34,227
20170701|2017-02-15 10:30,15,20.34,20.35,20.27,20.29,129
20170701|2017-02-15 11:00,15,20.3,20.3,20.14,20.16,318
20170701|2017-02-15 11:30,15,20.17,20.23,20.14,20.16,870
20170701|2017-02-16 02:30,16,20.18,20.22,20.07,20.08,298
20170701|2017-02-16 03:00,16,20.09,20.17,20.08,20.13,94
20170701|2017-02-16 03:30,16,20.11,20.12,20.03,20.03,164
20170701|2017-02-16 04:00,16,20.02,20.04,19.97,20.01,180
20170701|2017-02-16 04:30,16,20.05,20.05,20.01,20.01,65
20170701|2017-02-16 05:00,16,19.99,20.01,19.97,20.01,29
20170701|2017-02-16 05:30,16,20.01,20.05,19.98,20.04,97
20170701|2017-02-16 06:00,16,20.05,20.06,20.03,20.04,18
20170701|2017-02-16 06:30,16,20,20.06,20,20.04,74
20170701|2017-02-16 07:00,16,20.04,20.14,20.02,20.12,220
20170701|2017-02-16 07:30,16,20.11,20.14,20.05,20.09,187
20170701|2017-02-16 08:00,16,20.08,20.11,20.04,20.05,97
20170701|2017-02-16 08:30,16,20.05,20.07,20,20.02,296
20170701|2017-02-16 09:00,16,20.02,20.03,19.92,19.93,514
20170701|2017-02-16 09:30,16,19.92,19.97,19.82,19.83,505
20170701|2017-02-16 10:00,16,19.84,19.95,19.84,19.92,627
20170701|2017-02-16 10:30,16,19.93,19.98,19.91,19.94,189
20170701|2017-02-16 11:00,16,19.92,19.96,19.91,19.95,170
20170701|2017-02-16 11:30,16,19.95,20.15,19.95,20.14,2105
20170701|2017-02-17 02:30,17,20.14,20.14,19.98,20.1,333
20170701|2017-02-17 03:00,17,20.11,20.11,20.06,20.06,52
20170701|2017-02-17 03:30,17,20.05,20.09,20.02,20.05,134
20170701|2017-02-17 04:00,17,20.03,20.09,20.03,20.07,34
20170701|2017-02-17 04:30,17,20.06,20.11,20.06,20.07,27
20170701|2017-02-17 05:00,17,20.05,20.05,19.94,19.95,201
20170701|2017-02-17 05:30,17,19.96,20,19.94,20,17
20170701|2017-02-17 06:00,17,20,20.01,19.98,19.99,103
20170701|2017-02-17 06:30,17,19.97,19.98,19.94,19.94,82
20170701|2017-02-17 07:00,17,19.96,19.99,19.91,19.96,65
20170701|2017-02-17 07:30,17,19.94,19.94,19.9,19.92,116
20170701|2017-02-17 08:00,17,19.92,19.95,19.9,19.93,190
20170701|2017-02-17 08:30,17,19.93,20.04,19.92,19.98,1047
20170701|2017-02-17 09:00,17,19.99,20,19.93,19.98,201
20170701|2017-02-17 09:30,17,20,20,19.91,19.94,93
20170701|2017-02-17 10:00,17,19.96,19.98,19.9,19.95,88
20170701|2017-02-17 10:30,17,19.95,19.97,19.92,19.95,110
20170701|2017-02-17 11:00,17,19.94,20.01,19.94,20,100
20170701|2017-02-17 11:30,17,20,20.07,19.95,20.06,707
20170701|2017-02-21 02:30,21,20.12,20.17,20.12,20.14,421
20170701|2017-02-21 03:00,21,20.13,20.16,20.12,20.15,83
20170701|2017-02-21 03:30,21,20.15,20.15,20.11,20.12,14
20170701|2017-02-21 04:00,21,20.12,20.13,20.12,20.12,15
20170701|2017-02-21 04:30,21,20.1,20.12,20.1,20.12,22
20170701|2017-02-21 05:00,21,20.11,20.11,20.1,20.1,21
20170701|2017-02-21 05:30,21,20.11,20.11,20.08,20.08,10
20170701|2017-02-21 06:00,21,20.09,20.09,20.08,20.08,64
20170701|2017-02-21 06:30,21,20.08,20.1,20.08,20.09,26
20170701|2017-02-21 07:00,21,20.08,20.12,20.03,20.03,158
20170701|2017-02-21 07:30,21,20.03,20.11,20.02,20.11,96
20170701|2017-02-21 08:00,21,20.11,20.14,20.07,20.14,380
20170701|2017-02-21 08:30,21,20.14,20.18,20.09,20.17,581
20170701|2017-02-21 09:00,21,20.19,20.19,20.14,20.14,270
20170701|2017-02-21 09:30,21,20.15,20.17,20.12,20.17,29
20170701|2017-02-21 10:00,21,20.18,20.18,20.13,20.14,396
20170701|2017-02-21 10:30,21,20.16,20.19,20.15,20.17,457
20170701|2017-02-21 11:00,21,20.15,20.16,20.13,20.16,72
20170701|2017-02-21 11:30,21,20.17,20.51,20.15,20.46,4316
20170701|2017-02-22 02:30,22,20.49,20.53,20.46,20.49,971
20170701|2017-02-22 03:00,22,20.49,20.5,20.43,20.5,266
20170701|2017-02-22 03:30,22,20.51,20.52,20.49,20.52,255
20170701|2017-02-22 04:00,22,20.52,20.53,20.48,20.5,127
20170701|2017-02-22 04:30,22,20.5,20.54,20.46,20.49,315
20170701|2017-02-22 05:00,22,20.48,20.49,20.41,20.42,473
20170701|2017-02-22 05:30,22,20.41,20.43,20.33,20.36,285
20170701|2017-02-22 06:00,22,20.36,20.39,20.36,20.38,243
20170701|2017-02-22 06:30,22,20.37,20.4,20.37,20.4,273
20170701|2017-02-22 07:00,22,20.39,20.58,20.37,20.55,2178
20170701|2017-02-22 07:30,22,20.55,20.58,20.55,20.56,434
20170701|2017-02-22 08:00,22,20.56,20.59,20.43,20.49,899
20170701|2017-02-22 08:30,22,20.49,20.53,20.48,20.52,602
20170701|2017-02-22 09:00,22,20.52,20.56,20.42,20.48,1609
20170701|2017-02-22 09:30,22,20.48,20.55,20.42,20.45,406
20170701|2017-02-22 10:00,22,20.45,20.46,20.35,20.37,329
20170701|2017-02-22 10:30,22,20.36,20.43,20.35,20.38,186
20170701|2017-02-22 11:00,22,20.38,20.41,20.34,20.39,209
20170701|2017-02-22 11:30,22,20.4,20.43,20.36,20.38,750
20170701|2017-02-23 02:30,23,20.41,20.43,20.35,20.35,303
20170701|2017-02-23 03:00,23,20.34,20.34,20.25,20.26,231
20170701|2017-02-23 03:30,23,20.26,20.27,20.25,20.26,86
20170701|2017-02-23 04:00,23,20.27,20.27,20.26,20.27,102
20170701|2017-02-23 04:30,23,20.27,20.28,20.26,20.28,173
20170701|2017-02-23 05:00,23,20.28,20.28,20.26,20.27,246
20170701|2017-02-23 05:30,23,20.27,20.29,20.27,20.29,52
20170701|2017-02-23 06:00,23,20.29,20.32,20.29,20.29,169
20170701|2017-02-23 06:30,23,20.29,20.31,20.16,20.19,557
20170701|2017-02-23 07:00,23,20.19,20.22,19.94,20.02,1839
20170701|2017-02-23 07:30,23,20.02,20.07,19.94,20.07,838
20170701|2017-02-23 08:00,23,20.08,20.09,20.02,20.03,206
20170701|2017-02-23 08:30,23,20.02,20.05,19.96,19.96,154
20170701|2017-02-23 09:00,23,19.96,20.02,19.91,19.97,576
20170701|2017-02-23 09:30,23,19.95,19.96,19.89,19.93,436
20170701|2017-02-23 10:00,23,19.93,19.93,19.85,19.91,538
20170701|2017-02-23 10:30,23,19.91,19.98,19.89,19.93,242
20170701|2017-02-23 11:00,23,19.93,20,19.88,20,843
20170701|2017-02-23 11:30,23,20,20.03,19.85,19.86,1429
20170701|2017-02-24 02:30,24,19.86,19.9,19.84,19.89,571
20170701|2017-02-24 03:00,24,19.88,19.9,19.86,19.88,147
20170701|2017-02-24 03:30,24,19.87,19.88,19.78,19.83,353
20170701|2017-02-24 04:00,24,19.83,19.85,19.81,19.83,41
20170701|2017-02-24 04:30,24,19.83,19.86,19.83,19.85,57
20170701|2017-02-24 05:00,24,19.87,19.88,19.87,19.88,175
20170701|2017-02-24 05:30,24,19.89,19.95,19.89,19.92,120
20170701|2017-02-24 06:00,24,19.92,19.94,19.89,19.89,181
20170701|2017-02-24 06:30,24,19.89,19.92,19.88,19.89,114
20170701|2017-02-24 07:00,24,19.89,19.89,19.54,19.54,1945
20170701|2017-02-24 07:30,24,19.56,19.72,19.55,19.65,2080
20170701|2017-02-24 08:00,24,19.66,19.7,19.58,19.69,439
20170701|2017-02-24 08:30,24,19.7,19.7,19.61,19.65,580
20170701|2017-02-24 09:00,24,19.65,19.71,19.61,19.64,448
20170701|2017-02-24 09:30,24,19.65,19.65,19.59,19.61,313
20170701|2017-02-24 10:00,24,19.61,19.65,19.6,19.64,243
20170701|2017-02-24 10:30,24,19.63,19.63,19.58,19.6,132
20170701|2017-02-24 11:00,24,19.61,19.61,19.56,19.58,535
20170701|2017-02-24 11:30,24,19.57,19.65,19.56,19.59,814
20170701|2017-02-27 02:30,27,19.6,19.61,19.54,19.6,316
20170701|2017-02-27 03:00,27,19.6,19.6,19.57,19.57,51
20170701|2017-02-27 03:30,27,19.57,19.58,19.55,19.55,189
20170701|2017-02-27 04:00,27,19.55,19.56,19.53,19.56,76
20170701|2017-02-27 04:30,27,19.55,19.57,19.55,19.55,55
20170701|2017-02-27 05:00,27,19.55,19.56,19.54,19.55,253
20170701|2017-02-27 05:30,27,19.58,19.58,19.57,19.57,76
20170701|2017-02-27 06:00,27,19.57,19.58,19.53,19.54,295
20170701|2017-02-27 06:30,27,19.55,19.56,19.51,19.55,402
20170701|2017-02-27 07:00,27,19.55,19.55,19.32,19.39,1366
20170701|2017-02-27 07:30,27,19.4,19.4,19.25,19.25,846
20170701|2017-02-27 08:00,27,19.26,19.28,19.2,19.23,973
20170701|2017-02-27 08:30,27,19.22,19.23,19.14,19.16,926
20170701|2017-02-27 09:00,27,19.14,19.16,19.09,19.14,530
20170701|2017-02-27 09:30,27,19.13,19.2,19.13,19.17,444
20170701|2017-02-27 10:00,27,19.16,19.21,19.13,19.16,510
20170701|2017-02-27 10:30,27,19.17,19.17,19.11,19.13,451
20170701|2017-02-27 11:00,27,19.13,19.14,19.05,19.05,710
20170701|2017-02-27 11:30,27,19.06,19.12,18.98,19.12,2449
20170701|2017-02-27 12:00,27,19.12,19.12,19.12,19.12,2
20170701|2017-02-28 02:30,28,19.09,19.16,19,19.01,441
20170701|2017-02-28 03:00,28,19.01,19.05,19,19.04,640
20170701|2017-02-28 03:30,28,19.05,19.1,19.03,19.07,149
20170701|2017-02-28 04:00,28,19.07,19.12,19.07,19.12,39
20170701|2017-02-28 04:30,28,19.12,19.19,19.11,19.18,171
20170701|2017-02-28 05:00,28,19.18,19.21,19.16,19.17,110
20170701|2017-02-28 05:30,28,19.16,19.3,19.15,19.26,480
20170701|2017-02-28 06:00,28,19.26,19.29,19.22,19.25,253
20170701|2017-02-28 06:30,28,19.25,19.26,19.21,19.23,125
20170701|2017-02-28 07:00,28,19.22,19.23,19.06,19.07,529
20170701|2017-02-28 07:30,28,19.07,19.19,19.07,19.18,320
20170701|2017-02-28 08:00,28,19.18,19.18,19.09,19.1,247
20170701|2017-02-28 08:30,28,19.09,19.1,19.01,19.04,1191
20170701|2017-02-28 09:00,28,19.05,19.13,19.04,19.07,605
20170701|2017-02-28 09:30,28,19.09,19.34,19.07,19.22,1314
20170701|2017-02-28 10:00,28,19.23,19.36,19.17,19.21,763
20170701|2017-02-28 10:30,28,19.21,19.31,19.16,19.27,453
20170701|2017-02-28 11:00,28,19.27,19.27,19.12,19.12,425
20170701|2017-02-28 11:30,28,19.12,19.15,19.04,19.12,1891
20170701|2017-03-01 02:30,1,19.16,19.19,19.1,19.19,493
20170701|2017-03-01 03:00,1,19.17,19.2,19.14,19.17,51
20170701|2017-03-01 03:30,1,19.17,19.28,19.14,19.25,205
20170701|2017-03-01 04:00,1,19.26,19.28,19.26,19.27,178
20170701|2017-03-01 04:30,1,19.26,19.32,19.26,19.29,265
20170701|2017-03-01 05:00,1,19.29,19.31,19.28,19.28,121
20170701|2017-03-01 05:30,1,19.28,19.3,19.28,19.28,25
20170701|2017-03-01 06:00,1,19.27,19.29,19.23,19.24,30
20170701|2017-03-01 06:30,1,19.25,19.25,19.19,19.21,111
20170701|2017-03-01 07:00,1,19.18,19.25,19.17,19.19,618
20170701|2017-03-01 07:30,1,19.19,19.26,19.19,19.25,122
20170701|2017-03-01 08:00,1,19.24,19.29,19.2,19.2,308
20170701|2017-03-01 08:30,1,19.2,19.23,19.1,19.13,884
20170701|2017-03-01 09:00,1,19.13,19.18,19.05,19.14,621
20170701|2017-03-01 09:30,1,19.12,19.12,19.03,19.08,432
20170701|2017-03-01 10:00,1,19.09,19.13,19.06,19.06,896
20170701|2017-03-01 10:30,1,19.06,19.19,18.99,19.1,956
20170701|2017-03-01 11:00,1,19.1,19.2,19.07,19.2,541
20170701|2017-03-01 11:30,1,19.21,19.37,19.21,19.34,1641
20170701|2017-03-02 02:30,2,19.4,19.55,19.33,19.35,1121
20170701|2017-03-02 03:00,2,19.35,19.35,19.25,19.3,361
20170701|2017-03-02 03:30,2,19.3,19.32,19.29,19.31,96
20170701|2017-03-02 04:00,2,19.32,19.34,19.3,19.31,161
20170701|2017-03-02 04:30,2,19.3,19.34,19.28,19.3,272
20170701|2017-03-02 05:00,2,19.32,19.32,19.31,19.31,30
20170701|2017-03-02 05:30,2,19.32,19.35,19.31,19.33,167
20170701|2017-03-02 06:00,2,19.33,19.34,19.3,19.31,296
20170701|2017-03-02 06:30,2,19.31,19.32,19.28,19.31,91
20170701|2017-03-02 07:00,2,19.29,19.3,19.2,19.21,399
20170701|2017-03-02 07:30,2,19.24,19.3,19.21,19.27,244
20170701|2017-03-02 08:00,2,19.27,19.3,19.23,19.25,446
20170701|2017-03-02 08:30,2,19.25,19.3,19.21,19.28,353
20170701|2017-03-02 09:00,2,19.26,19.29,19.24,19.28,138
20170701|2017-03-02 09:30,2,19.27,19.28,19.24,19.27,259
20170701|2017-03-02 10:00,2,19.27,19.48,19.27,19.48,807
20170701|2017-03-02 10:30,2,19.47,19.47,19.35,19.43,832
20170701|2017-03-02 11:00,2,19.43,19.47,19.38,19.41,445
20170701|2017-03-02 11:30,2,19.41,19.48,19.32,19.34,1092
20170701|2017-03-03 02:30,3,19.38,19.43,19.25,19.43,196
20170701|2017-03-03 03:00,3,19.41,19.45,19.36,19.37,105
20170701|2017-03-03 03:30,3,19.38,19.41,19.35,19.38,80
20170701|2017-03-03 04:00,3,19.38,19.42,19.38,19.4,12
20170701|2017-03-03 04:30,3,19.39,19.39,19.38,19.38,13
20170701|2017-03-03 05:00,3,19.4,19.43,19.4,19.42,102
20170701|2017-03-03 05:30,3,19.41,19.41,19.36,19.37,106
20170701|2017-03-03 06:00,3,19.34,19.35,19.3,19.32,141
20170701|2017-03-03 06:30,3,19.33,19.34,19.3,19.34,152
20170701|2017-03-03 07:00,3,19.34,19.57,19.26,19.45,1135
20170701|2017-03-03 07:30,3,19.46,19.54,19.44,19.47,326
20170701|2017-03-03 08:00,3,19.46,19.48,19.37,19.38,276
20170701|2017-03-03 08:30,3,19.38,19.39,19.28,19.38,702
20170701|2017-03-03 09:00,3,19.37,19.4,19.34,19.34,359
20170701|2017-03-03 09:30,3,19.34,19.44,19.33,19.42,397
20170701|2017-03-03 10:00,3,19.42,19.55,19.41,19.42,1380
20170701|2017-03-03 10:30,3,19.41,19.42,19.36,19.36,107
20170701|2017-03-03 11:00,3,19.36,19.4,19.33,19.34,465
20170701|2017-03-03 11:30,3,19.34,19.42,19.31,19.39,676
20170701|2017-03-06 02:30,6,19.42,19.61,19.41,19.54,430
20170701|2017-03-06 03:00,6,19.55,19.56,19.51,19.51,69
20170701|2017-03-06 03:30,6,19.51,19.53,19.49,19.49,50
20170701|2017-03-06 04:00,6,19.5,19.5,19.5,19.5,4
20170701|2017-03-06 04:30,6,19.5,19.51,19.49,19.51,38
20170701|2017-03-06 05:00,6,19.51,19.52,19.49,19.49,120
20170701|2017-03-06 05:30,6,19.49,19.51,19.47,19.47,122
20170701|2017-03-06 06:00,6,19.47,19.5,19.47,19.5,43
20170701|2017-03-06 06:30,6,19.51,19.54,19.51,19.53,180
20170701|2017-03-06 07:00,6,19.53,19.53,19.45,19.51,194
20170701|2017-03-06 07:30,6,19.49,19.62,19.49,19.58,980
20170701|2017-03-06 08:00,6,19.58,19.59,19.52,19.52,109
20170701|2017-03-06 08:30,6,19.52,19.53,19.48,19.52,240
20170701|2017-03-06 09:00,6,19.51,19.51,19.35,19.41,378
20170701|2017-03-06 09:30,6,19.41,19.45,19.37,19.4,341
20170701|2017-03-06 10:00,6,19.38,19.41,19.25,19.3,680
20170701|2017-03-06 10:30,6,19.3,19.3,19.19,19.23,525
20170701|2017-03-06 11:00,6,19.22,19.26,19.19,19.22,596
20170701|2017-03-06 11:30,6,19.23,19.23,19.01,19.03,1292
20170701|2017-03-07 02:30,7,19,19.02,18.84,18.89,1415
20170701|2017-03-07 03:00,7,18.89,18.9,18.86,18.87,412
20170701|2017-03-07 03:30,7,18.87,18.9,18.87,18.89,165
20170701|2017-03-07 04:00,7,18.89,18.9,18.86,18.86,119
20170701|2017-03-07 04:30,7,18.86,18.88,18.8,18.82,372
20170701|2017-03-07 05:00,7,18.81,18.83,18.76,18.78,962
20170701|2017-03-07 05:30,7,18.78,18.78,18.72,18.73,573
20170701|2017-03-07 06:00,7,18.72,18.76,18.68,18.69,589
20170701|2017-03-07 06:30,7,18.69,18.72,18.65,18.7,947
20170701|2017-03-07 07:00,7,18.69,18.7,18.61,18.62,664
20170701|2017-03-07 07:30,7,18.63,18.71,18.61,18.67,633
20170701|2017-03-07 08:00,7,18.66,18.67,18.5,18.57,1275
20170701|2017-03-07 08:30,7,18.57,18.57,18.39,18.44,1573
20170701|2017-03-07 09:00,7,18.45,18.52,18.44,18.5,971
20170701|2017-03-07 09:30,7,18.49,18.49,18.42,18.44,829
20170701|2017-03-07 10:00,7,18.45,18.57,18.44,18.51,851
20170701|2017-03-07 10:30,7,18.51,18.53,18.45,18.47,1173
20170701|2017-03-07 11:00,7,18.46,18.54,18.41,18.54,1996
20170701|2017-03-07 11:30,7,18.54,18.54,18.37,18.4,2355
20170701|2017-03-08 02:30,8,18.45,18.54,18.35,18.52,1634
20170701|2017-03-08 03:00,8,18.52,18.52,18.47,18.49,307
20170701|2017-03-08 03:30,8,18.49,18.52,18.48,18.51,96
20170701|2017-03-08 04:00,8,18.51,18.53,18.51,18.51,127
20170701|2017-03-08 04:30,8,18.51,18.51,18.44,18.48,178
20170701|2017-03-08 05:00,8,18.47,18.47,18.45,18.47,123
20170701|2017-03-08 05:30,8,18.48,18.49,18.39,18.39,294
20170701|2017-03-08 06:00,8,18.4,18.48,18.4,18.48,165
20170701|2017-03-08 06:30,8,18.47,18.49,18.44,18.45,193
20170701|2017-03-08 07:00,8,18.44,18.44,18.35,18.36,1000
20170701|2017-03-08 07:30,8,18.37,18.44,18.36,18.43,363
20170701|2017-03-08 08:00,8,18.43,18.44,18.37,18.38,978
20170701|2017-03-08 08:30,8,18.37,18.39,18.28,18.3,1286
20170701|2017-03-08 09:00,8,18.29,18.3,18.25,18.25,1057
20170701|2017-03-08 09:30,8,18.26,18.34,18.24,18.3,1028
20170701|2017-03-08 10:00,8,18.3,18.34,18.27,18.3,854
20170701|2017-03-08 10:30,8,18.29,18.29,18.23,18.26,916
20170701|2017-03-08 11:00,8,18.25,18.27,18.16,18.2,1067
20170701|2017-03-08 11:30,8,18.2,18.44,18.19,18.44,3124
20170701|2017-03-09 02:30,9,18.5,18.63,18.48,18.59,1042
20170701|2017-03-09 03:00,9,18.59,18.68,18.48,18.53,748
20170701|2017-03-09 03:30,9,18.52,18.58,18.5,18.55,452
20170701|2017-03-09 04:00,9,18.56,18.61,18.54,18.6,72
20170701|2017-03-09 04:30,9,18.6,18.6,18.55,18.56,53
20170701|2017-03-09 05:00,9,18.56,18.67,18.53,18.66,335
20170701|2017-03-09 05:30,9,18.63,18.65,18.59,18.6,134
20170701|2017-03-09 06:00,9,18.58,18.6,18.49,18.5,562
20170701|2017-03-09 06:30,9,18.51,18.61,18.5,18.57,569
20170701|2017-03-09 07:00,9,18.53,18.57,18.48,18.52,1009
20170701|2017-03-09 07:30,9,18.53,18.54,18.45,18.52,863
20170701|2017-03-09 08:00,9,18.54,18.55,18.49,18.52,682
20170701|2017-03-09 08:30,9,18.52,18.59,18.49,18.56,551
20170701|2017-03-09 09:00,9,18.55,18.55,18.45,18.48,420
20170701|2017-03-09 09:30,9,18.49,18.49,18.27,18.32,1408
20170701|2017-03-09 10:00,9,18.31,18.32,18.21,18.21,1205
20170701|2017-03-09 10:30,9,18.21,18.24,18.18,18.21,1305
20170701|2017-03-09 11:00,9,18.21,18.21,18.16,18.17,1287
20170701|2017-03-09 11:30,9,18.18,18.18,18,18.04,3529
20170701|2017-03-10 02:30,10,18.1,18.18,18.08,18.16,827
20170701|2017-03-10 03:00,10,18.15,18.22,18.14,18.18,668
20170701|2017-03-10 03:30,10,18.18,18.18,18.1,18.12,625
20170701|2017-03-10 04:00,10,18.12,18.13,18.04,18.08,1121
20170701|2017-03-10 04:30,10,18.08,18.08,18.03,18.04,301
20170701|2017-03-10 05:00,10,18.03,18.06,18,18.01,489
20170701|2017-03-10 05:30,10,18,18.13,18,18.07,296
20170701|2017-03-10 06:00,10,18.06,18.21,18.05,18.15,339
20170701|2017-03-10 06:30,10,18.15,18.21,18.1,18.12,296
20170701|2017-03-10 07:00,10,18.13,18.15,18.04,18.08,410
20170701|2017-03-10 07:30,10,18.08,18.32,18.08,18.24,1909
20170701|2017-03-10 08:00,10,18.23,18.29,18.2,18.23,659
20170701|2017-03-10 08:30,10,18.23,18.23,18.14,18.22,1135
20170701|2017-03-10 09:00,10,18.22,18.24,18.18,18.21,1064
20170701|2017-03-10 09:30,10,18.2,18.21,18.07,18.12,903
20170701|2017-03-10 10:00,10,18.12,18.17,18.09,18.13,361
20170701|2017-03-10 10:30,10,18.14,18.16,18.1,18.15,340
20170701|2017-03-10 11:00,10,18.15,18.2,18.13,18.18,374
20170701|2017-03-10 11:30,10,18.17,18.27,18.11,18.26,1903
20170701|2017-03-13 03:30,13,18.34,18.35,18.2,18.34,1033
20170701|2017-03-13 04:00,13,18.34,18.34,18.27,18.29,63
20170701|2017-03-13 04:30,13,18.29,18.29,18.22,18.24,188
20170701|2017-03-13 05:00,13,18.23,18.24,18.18,18.22,112
20170701|2017-03-13 05:30,13,18.22,18.26,18.21,18.24,99
20170701|2017-03-13 06:00,13,18.26,18.29,18.26,18.29,13
20170701|2017-03-13 06:30,13,18.29,18.29,18.23,18.23,52
20170701|2017-03-13 07:00,13,18.22,18.24,18.09,18.12,635
20170701|2017-03-13 07:30,13,18.1,18.14,18.08,18.13,146
20170701|2017-03-13 08:00,13,18.13,18.16,18.1,18.14,435
20170701|2017-03-13 08:30,13,18.14,18.16,18.06,18.1,506
20170701|2017-03-13 09:00,13,18.11,18.13,18.06,18.1,472
20170701|2017-03-13 09:30,13,18.1,18.1,18.07,18.08,174
20170701|2017-03-13 10:00,13,18.09,18.13,18.06,18.11,374
20170701|2017-03-13 10:30,13,18.09,18.27,18.09,18.23,698
20170701|2017-03-13 11:00,13,18.24,18.27,18.1,18.11,506
20170701|2017-03-13 11:30,13,18.11,18.24,18.09,18.21,1171
20170701|2017-03-14 03:30,14,18.22,18.24,18.14,18.17,326
20170701|2017-03-14 04:00,14,18.19,18.2,18.18,18.19,103
20170701|2017-03-14 04:30,14,18.19,18.19,18.12,18.14,54
20170701|2017-03-14 05:00,14,18.15,18.17,18.07,18.17,183
20170701|2017-03-14 05:30,14,18.19,18.19,18.17,18.17,46
20170701|2017-03-14 06:00,14,18.18,18.18,18.15,18.17,68
20170701|2017-03-14 06:30,14,18.15,18.19,18.15,18.19,118
20170701|2017-03-14 07:00,14,18.18,18.19,18.11,18.12,255
20170701|2017-03-14 07:30,14,18.13,18.14,18.1,18.14,208
20170701|2017-03-14 08:00,14,18.13,18.13,18.07,18.09,483
20170701|2017-03-14 08:30,14,18.09,18.11,18.07,18.1,376
20170701|2017-03-14 09:00,14,18.1,18.18,18.08,18.17,455
20170701|2017-03-14 09:30,14,18.17,18.24,18.16,18.2,1105
20170701|2017-03-14 10:00,14,18.21,18.26,18.17,18.18,917
20170701|2017-03-14 10:30,14,18.18,18.18,18.13,18.14,247
20170701|2017-03-14 11:00,14,18.13,18.14,18.07,18.08,413
20170701|2017-03-14 11:30,14,18.08,18.16,18.07,18.08,722
20170701|2017-03-15 03:30,15,18.13,18.17,18.1,18.14,351
20170701|2017-03-15 04:00,15,18.15,18.21,18.15,18.21,201
20170701|2017-03-15 04:30,15,18.19,18.21,18.18,18.2,69
20170701|2017-03-15 05:00,15,18.19,18.19,18.17,18.18,63
20170701|2017-03-15 05:30,15,18.17,18.17,18.15,18.16,17
20170701|2017-03-15 06:00,15,18.17,18.19,18.16,18.17,104
20170701|2017-03-15 06:30,15,18.17,18.18,18.15,18.17,55
20170701|2017-03-15 07:00,15,18.17,18.18,18.13,18.18,310
20170701|2017-03-15 07:30,15,18.16,18.17,18.13,18.13,216
20170701|2017-03-15 08:00,15,18.14,18.19,18.13,18.15,112
20170701|2017-03-15 08:30,15,18.15,18.15,18.1,18.11,455
20170701|2017-03-15 09:00,15,18.11,18.17,18.11,18.17,531
20170701|2017-03-15 09:30,15,18.17,18.17,18.07,18.13,229
20170701|2017-03-15 10:00,15,18.12,18.15,18.1,18.1,90
20170701|2017-03-15 10:30,15,18.1,18.11,18.09,18.11,274
20170701|2017-03-15 11:00,15,18.1,18.12,18.08,18.12,110
20170701|2017-03-15 11:30,15,18.11,18.18,18.09,18.16,1380
20170701|2017-03-16 03:30,16,18.21,18.37,18.21,18.31,660
20170701|2017-03-16 04:00,16,18.31,18.38,18.28,18.3,575
20170701|2017-03-16 04:30,16,18.32,18.32,18.29,18.32,137
20170701|2017-03-16 05:00,16,18.31,18.33,18.3,18.3,143
20170701|2017-03-16 05:30,16,18.32,18.32,18.29,18.32,90
20170701|2017-03-16 06:00,16,18.31,18.42,18.31,18.39,542
20170701|2017-03-16 06:30,16,18.4,18.4,18.34,18.34,194
20170701|2017-03-16 07:00,16,18.34,18.34,18.18,18.2,739
20170701|2017-03-16 07:30,16,18.2,18.29,18.18,18.28,404
20170701|2017-03-16 08:00,16,18.26,18.41,18.23,18.32,724
20170701|2017-03-16 08:30,16,18.3,18.31,18.17,18.24,731
20170701|2017-03-16 09:00,16,18.24,18.3,18.22,18.26,271
20170701|2017-03-16 09:30,16,18.25,18.29,18.19,18.2,579
20170701|2017-03-16 10:00,16,18.19,18.21,18.15,18.2,467
20170701|2017-03-16 10:30,16,18.2,18.2,18.16,18.2,160
20170701|2017-03-16 11:00,16,18.19,18.19,18.1,18.16,588
20170701|2017-03-16 11:30,16,18.17,18.23,18.15,18.2,447
20170701|2017-03-17 03:30,17,18.24,18.25,18.21,18.23,296
20170701|2017-03-17 04:00,17,18.23,18.25,18.22,18.24,89
20170701|2017-03-17 04:30,17,18.25,18.27,18.24,18.27,43
20170701|2017-03-17 05:00,17,18.28,18.29,18.2,18.2,91
20170701|2017-03-17 05:30,17,18.23,18.27,18.21,18.26,125
20170701|2017-03-17 06:00,17,18.25,18.26,18.23,18.23,7
20170701|2017-03-17 06:30,17,18.23,18.23,18.14,18.15,301
20170701|2017-03-17 07:00,17,18.16,18.16,17.8,17.86,3593
20170701|2017-03-17 07:30,17,17.85,17.94,17.83,17.92,1343
20170701|2017-03-17 08:00,17,17.92,17.92,17.88,17.91,559
20170701|2017-03-17 08:30,17,17.9,17.9,17.52,17.62,3644
20170701|2017-03-17 09:00,17,17.63,17.68,17.53,17.59,2088
20170701|2017-03-17 09:30,17,17.59,17.73,17.58,17.6,1297
20170701|2017-03-17 10:00,17,17.59,17.67,17.59,17.67,815
20170701|2017-03-17 10:30,17,17.66,17.66,17.55,17.55,665
20170701|2017-03-17 11:00,17,17.55,17.69,17.5,17.69,2271
20170701|2017-03-17 11:30,17,17.69,18.23,17.65,18.19,4320
20170701|2017-03-20 03:30,20,18.25,18.26,18.17,18.18,955
20170701|2017-03-20 04:00,20,18.17,18.22,18.17,18.2,106
20170701|2017-03-20 04:30,20,18.19,18.21,18.18,18.18,53
20170701|2017-03-20 05:00,20,18.18,18.19,18.15,18.18,57
20170701|2017-03-20 05:30,20,18.18,18.26,18.18,18.19,181
20170701|2017-03-20 06:00,20,18.19,18.2,18.13,18.17,103
20170701|2017-03-20 06:30,20,18.16,18.18,18.14,18.17,86
20170701|2017-03-20 07:00,20,18.17,18.23,18.06,18.1,1257
20170701|2017-03-20 07:30,20,18.1,18.1,17.81,17.92,935
20170701|2017-03-20 08:00,20,17.91,17.92,17.74,17.82,1142
20170701|2017-03-20 08:30,20,17.81,17.81,17.62,17.8,1253
20170701|2017-03-20 09:00,20,17.8,17.8,17.71,17.75,1085
20170701|2017-03-20 09:30,20,17.75,17.95,17.75,17.95,1395
20170701|2017-03-20 10:00,20,17.94,18.12,17.85,17.89,1312
20170701|2017-03-20 10:30,20,17.91,17.93,17.81,17.82,206
20170701|2017-03-20 11:00,20,17.82,17.88,17.75,17.79,665
20170701|2017-03-20 11:30,20,17.79,17.89,17.67,17.7,1692
20170701|2017-03-21 03:30,21,17.72,17.72,17.61,17.62,574
20170701|2017-03-21 04:00,21,17.62,17.67,17.58,17.63,759
20170701|2017-03-21 04:30,21,17.62,17.63,17.56,17.57,263
20170701|2017-03-21 05:00,21,17.58,17.58,17.17,17.3,3325
20170701|2017-03-21 05:30,21,17.3,17.41,17.26,17.41,281
20170701|2017-03-21 06:00,21,17.42,17.42,17.3,17.36,520
20170701|2017-03-21 06:30,21,17.35,17.46,17.32,17.43,278
20170701|2017-03-21 07:00,21,17.43,17.43,17.26,17.32,1310
20170701|2017-03-21 07:30,21,17.33,17.34,17.27,17.3,849
20170701|2017-03-21 08:00,21,17.29,17.34,17.26,17.34,745
20170701|2017-03-21 08:30,21,17.32,17.34,17.15,17.18,2421
20170701|2017-03-21 09:00,21,17.19,17.26,17.12,17.2,1043
20170701|2017-03-21 09:30,21,17.19,17.31,17.19,17.25,768
20170701|2017-03-21 10:00,21,17.24,17.34,17.24,17.34,539
20170701|2017-03-21 10:30,21,17.33,17.37,17.3,17.34,615
20170701|2017-03-21 11:00,21,17.34,17.34,17.25,17.27,402
20170701|2017-03-21 11:30,21,17.27,17.39,17.25,17.37,1362
20170701|2017-03-22 03:30,22,17.32,17.32,17.18,17.18,601
20170701|2017-03-22 04:00,22,17.17,17.19,17.11,17.12,331
20170701|2017-03-22 04:30,22,17.13,17.21,17.13,17.2,152
20170701|2017-03-22 05:00,22,17.21,17.23,17.19,17.22,99
20170701|2017-03-22 05:30,22,17.22,17.3,17.22,17.27,314
20170701|2017-03-22 06:00,22,17.25,17.25,17.18,17.19,192
20170701|2017-03-22 06:30,22,17.22,17.32,17.22,17.31,376
20170701|2017-03-22 07:00,22,17.32,17.32,17.18,17.19,565
20170701|2017-03-22 07:30,22,17.17,17.2,17.14,17.2,551
20170701|2017-03-22 08:00,22,17.2,17.22,17.17,17.18,443
20170701|2017-03-22 08:30,22,17.17,17.27,17.11,17.18,1221
20170701|2017-03-22 09:00,22,17.18,17.19,17.13,17.18,651
20170701|2017-03-22 09:30,22,17.19,17.19,17.13,17.19,699
20170701|2017-03-22 10:00,22,17.18,17.21,17.11,17.15,1295
20170701|2017-03-22 10:30,22,17.15,17.21,17.12,17.17,728
20170701|2017-03-22 11:00,22,17.17,17.37,17.13,17.32,1937
20170701|2017-03-22 11:30,22,17.33,17.42,17.21,17.31,1676
20170701|2017-03-23 03:30,23,17.38,17.39,17.29,17.32,436
20170701|2017-03-23 04:00,23,17.29,17.43,17.28,17.4,281
20170701|2017-03-23 04:30,23,17.38,17.44,17.38,17.42,81
20170701|2017-03-23 05:00,23,17.41,17.43,17.37,17.38,183
20170701|2017-03-23 05:30,23,17.38,17.42,17.37,17.42,249
20170701|2017-03-23 06:00,23,17.42,17.45,17.38,17.44,355
20170701|2017-03-23 06:30,23,17.43,17.44,17.4,17.44,224
20170701|2017-03-23 07:00,23,17.43,17.43,17.31,17.32,573
20170701|2017-03-23 07:30,23,17.31,17.32,17.17,17.22,1054
20170701|2017-03-23 08:00,23,17.22,17.26,17.18,17.2,202
20170701|2017-03-23 08:30,23,17.21,17.35,17.18,17.28,604
20170701|2017-03-23 09:00,23,17.29,17.45,17.27,17.42,636
20170701|2017-03-23 09:30,23,17.43,17.44,17.36,17.39,568
20170701|2017-03-23 10:00,23,17.39,17.41,17.33,17.35,513
20170701|2017-03-23 10:30,23,17.34,17.43,17.33,17.42,504
20170701|2017-03-23 11:00,23,17.42,17.55,17.4,17.45,1235
20170701|2017-03-23 11:30,23,17.44,17.64,17.42,17.63,2164
20170701|2017-03-24 03:30,24,17.72,17.72,17.55,17.55,779
20170701|2017-03-24 04:00,24,17.55,17.66,17.55,17.66,75
20170701|2017-03-24 04:30,24,17.66,17.67,17.63,17.67,51
20170701|2017-03-24 05:00,24,17.67,17.67,17.61,17.67,98
20170701|2017-03-24 05:30,24,17.66,17.78,17.66,17.76,578
20170701|2017-03-24 06:00,24,17.77,17.8,17.75,17.75,242
20170701|2017-03-24 06:30,24,17.75,17.76,17.72,17.73,105
20170701|2017-03-24 07:00,24,17.72,17.79,17.71,17.75,516
20170701|2017-03-24 07:30,24,17.75,17.92,17.72,17.84,1123
20170701|2017-03-24 08:00,24,17.84,17.86,17.76,17.8,724
20170701|2017-03-24 08:30,24,17.79,17.85,17.72,17.79,835
20170701|2017-03-24 09:00,24,17.78,17.82,17.75,17.77,303
20170701|2017-03-24 09:30,24,17.77,17.79,17.72,17.75,339
20170701|2017-03-24 10:00,24,17.75,17.93,17.75,17.87,1061
20170701|2017-03-24 10:30,24,17.86,17.87,17.82,17.82,369
20170701|2017-03-24 11:00,24,17.83,17.92,17.8,17.88,870
20170701|2017-03-24 11:30,24,17.89,17.89,17.62,17.78,2481
20170701|2017-03-27 02:30,27,17.55,17.75,17.55,17.73,245
20170701|2017-03-27 03:00,27,17.73,17.81,17.73,17.75,108
20170701|2017-03-27 03:30,27,17.76,17.79,17.75,17.77,59
20170701|2017-03-27 04:00,27,17.76,17.77,17.67,17.74,111
20170701|2017-03-27 04:30,27,17.73,17.73,17.67,17.67,107
20170701|2017-03-27 05:00,27,17.67,17.7,17.65,17.66,219
20170701|2017-03-27 05:30,27,17.67,17.69,17.64,17.65,243
20170701|2017-03-27 06:00,27,17.64,17.64,17.59,17.6,87
20170701|2017-03-27 06:30,27,17.6,17.64,17.58,17.62,133
20170701|2017-03-27 07:00,27,17.63,17.63,17.55,17.62,178
20170701|2017-03-27 07:30,27,17.61,17.71,17.6,17.71,235
20170701|2017-03-27 08:00,27,17.71,17.71,17.62,17.65,500
20170701|2017-03-27 08:30,27,17.65,17.66,17.59,17.61,800
20170701|2017-03-27 09:00,27,17.62,17.71,17.62,17.69,205
20170701|2017-03-27 09:30,27,17.7,17.7,17.6,17.62,619
20170701|2017-03-27 10:00,27,17.62,17.63,17.59,17.6,316
20170701|2017-03-27 10:30,27,17.59,17.61,17.49,17.6,889
20170701|2017-03-27 11:00,27,17.59,17.88,17.59,17.82,1071
20170701|2017-03-27 11:30,27,17.83,17.86,17.62,17.75,2051
20170701|2017-03-28 02:30,28,17.71,18.12,17.7,17.95,1424
20170701|2017-03-28 03:00,28,17.94,17.94,17.84,17.86,152
20170701|2017-03-28 03:30,28,17.88,17.98,17.88,17.91,181
20170701|2017-03-28 04:00,28,17.89,17.91,17.85,17.91,196
20170701|2017-03-28 04:30,28,17.92,17.95,17.89,17.92,133
20170701|2017-03-28 05:00,28,17.92,17.93,17.87,17.87,65
20170701|2017-03-28 05:30,28,17.86,17.9,17.86,17.89,99
20170701|2017-03-28 06:00,28,17.9,17.93,17.86,17.89,221
20170701|2017-03-28 06:30,28,17.9,17.92,17.87,17.89,93
20170701|2017-03-28 07:00,28,17.9,18.09,17.88,17.91,1621
20170701|2017-03-28 07:30,28,17.91,17.91,17.83,17.88,161
20170701|2017-03-28 08:00,28,17.88,17.88,17.71,17.75,889
20170701|2017-03-28 08:30,28,17.76,17.76,17.64,17.69,1402
20170701|2017-03-28 09:00,28,17.68,17.76,17.66,17.73,205
20170701|2017-03-28 09:30,28,17.73,17.76,17.59,17.59,1281
20170701|2017-03-28 10:00,28,17.59,17.61,17.51,17.56,758
20170701|2017-03-28 10:30,28,17.56,17.65,17.56,17.58,483
20170701|2017-03-28 11:00,28,17.58,17.63,17.55,17.6,502
20170701|2017-03-28 11:30,28,17.6,17.66,17.58,17.6,1289
20170701|2017-03-29 02:30,29,17.62,17.64,17.57,17.59,135
20170701|2017-03-29 03:00,29,17.59,17.61,17.44,17.45,764
20170701|2017-03-29 03:30,29,17.45,17.47,17.43,17.45,249
20170701|2017-03-29 04:00,29,17.46,17.48,17.45,17.48,113
20170701|2017-03-29 04:30,29,17.46,17.51,17.45,17.5,456
20170701|2017-03-29 05:00,29,17.5,17.52,17.49,17.51,185
20170701|2017-03-29 05:30,29,17.5,17.5,17.37,17.4,909
20170701|2017-03-29 06:00,29,17.39,17.43,17.38,17.4,58
20170701|2017-03-29 06:30,29,17.41,17.43,17.26,17.27,1300
20170701|2017-03-29 07:00,29,17.26,17.38,17.25,17.26,819
20170701|2017-03-29 07:30,29,17.27,17.35,17.23,17.27,616
20170701|2017-03-29 08:00,29,17.26,17.27,17.21,17.26,764
20170701|2017-03-29 08:30,29,17.27,17.3,17.22,17.24,474
20170701|2017-03-29 09:00,29,17.24,17.32,17.24,17.28,473
20170701|2017-03-29 09:30,29,17.27,17.32,17.26,17.28,376
20170701|2017-03-29 10:00,29,17.27,17.35,17.26,17.3,559
20170701|2017-03-29 10:30,29,17.3,17.33,17.3,17.32,279
20170701|2017-03-29 11:00,29,17.32,17.33,17.26,17.31,539
20170701|2017-03-29 11:30,29,17.31,17.31,17.12,17.14,2275
20170701|2017-03-30 02:30,30,17.15,17.16,16.98,17.06,2103
20170701|2017-03-30 03:00,30,17.05,17.08,17.01,17.06,165
20170701|2017-03-30 03:30,30,17.06,17.07,16.97,17,243
20170701|2017-03-30 04:00,30,16.99,16.99,16.93,16.99,393
20170701|2017-03-30 04:30,30,16.98,17.07,16.96,17.05,227
20170701|2017-03-30 05:00,30,17.06,17.06,17,17,327
20170701|2017-03-30 05:30,30,16.99,17.04,16.96,17.02,190
20170701|2017-03-30 06:00,30,17.04,17.07,17.01,17.04,69
20170701|2017-03-30 06:30,30,17.03,17.04,16.99,17.03,172
20170701|2017-03-30 07:00,30,17.03,17.04,16.81,16.83,2666
20170701|2017-03-30 07:30,30,16.85,16.94,16.78,16.91,1913
20170701|2017-03-30 08:00,30,16.91,16.95,16.86,16.9,630
20170701|2017-03-30 08:30,30,16.9,16.91,16.84,16.9,637
20170701|2017-03-30 09:00,30,16.9,16.92,16.81,16.82,695
20170701|2017-03-30 09:30,30,16.83,16.88,16.83,16.86,431
20170701|2017-03-30 10:00,30,16.85,16.98,16.85,16.95,801
20170701|2017-03-30 10:30,30,16.96,17.2,16.91,17.16,1938
20170701|2017-03-30 11:00,30,17.15,17.15,17.02,17.06,587
20170701|2017-03-30 11:30,30,17.06,17.06,16.91,16.98,2853
20170701|2017-03-31 02:30,31,16.96,16.98,16.82,16.83,491
20170701|2017-03-31 03:00,31,16.83,16.95,16.83,16.93,90
20170701|2017-03-31 03:30,31,16.93,16.95,16.9,16.92,50
20170701|2017-03-31 04:00,31,16.91,16.93,16.87,16.9,295
20170701|2017-03-31 04:30,31,16.89,16.93,16.88,16.92,46
20170701|2017-03-31 05:00,31,16.91,16.93,16.89,16.92,287
20170701|2017-03-31 05:30,31,16.91,16.93,16.9,16.91,120
20170701|2017-03-31 06:00,31,16.92,16.94,16.92,16.93,55
20170701|2017-03-31 06:30,31,16.93,16.93,16.9,16.93,192
20170701|2017-03-31 07:00,31,16.93,16.96,16.85,16.94,503
20170701|2017-03-31 07:30,31,16.94,17.02,16.9,17.01,633
20170701|2017-03-31 08:00,31,17.01,17.09,16.95,17.07,1067
20170701|2017-03-31 08:30,31,17.06,17.07,16.89,16.97,1142
20170701|2017-03-31 09:00,31,16.99,17.03,16.91,16.97,1090
20170701|2017-03-31 09:30,31,16.97,17.02,16.88,16.9,594
20170701|2017-03-31 10:00,31,16.89,16.89,16.84,16.87,618
20170701|2017-03-31 10:30,31,16.86,16.88,16.83,16.83,789
20170701|2017-03-31 11:00,31,16.83,16.89,16.82,16.85,614
20170701|2017-03-31 11:30,31,16.85,16.98,16.82,16.96,2576
20170701|2017-04-03 08:00,3,17.09,17.24,17.08,17.23,1645
20170701|2017-04-03 08:30,3,17.24,17.26,17.15,17.19,1201
20170701|2017-04-03 09:00,3,17.19,17.2,17.05,17.1,1251
20170701|2017-04-03 09:30,3,17.09,17.09,16.94,16.96,1066
20170701|2017-04-03 10:00,3,16.95,17.07,16.95,16.97,810
20170701|2017-04-03 10:30,3,16.97,16.99,16.91,16.92,1759
20170701|2017-04-03 11:00,3,16.92,16.92,16.81,16.84,1541
20170701|2017-04-03 11:30,3,16.83,16.86,16.61,16.62,4552
20170701|2017-04-04 02:30,4,16.68,16.72,16.61,16.68,1047
20170701|2017-04-04 03:00,4,16.68,16.68,16.52,16.57,1140
20170701|2017-04-04 03:30,4,16.57,16.63,16.56,16.6,281
20170701|2017-04-04 04:00,4,16.61,16.64,16.6,16.61,118
20170701|2017-04-04 04:30,4,16.62,16.63,16.61,16.61,173
20170701|2017-04-04 05:00,4,16.61,16.65,16.61,16.61,255
20170701|2017-04-04 05:30,4,16.62,16.64,16.59,16.6,559
20170701|2017-04-04 06:00,4,16.59,16.6,16.58,16.58,182
20170701|2017-04-04 06:30,4,16.58,16.59,16.49,16.5,933
20170701|2017-04-04 07:00,4,16.5,16.55,16.39,16.48,3582
20170701|2017-04-04 07:30,4,16.46,16.47,16.34,16.42,2248
20170701|2017-04-04 08:00,4,16.43,16.43,16.35,16.36,1010
20170701|2017-04-04 08:30,4,16.36,16.45,16.36,16.41,1396
20170701|2017-04-04 09:00,4,16.41,16.46,16.41,16.44,691
20170701|2017-04-04 09:30,4,16.44,16.51,16.41,16.49,2440
20170701|2017-04-04 10:00,4,16.49,16.55,16.45,16.48,1449
20170701|2017-04-04 10:30,4,16.47,16.51,16.44,16.45,653
20170701|2017-04-04 11:00,4,16.45,16.45,16.34,16.36,1637
20170701|2017-04-04 11:30,4,16.35,16.41,16.31,16.32,3684
20170701|2017-04-05 02:30,5,16.72,16.93,16.63,16.91,3337
20170701|2017-04-05 03:00,5,16.9,17.06,16.9,16.99,2954
20170701|2017-04-05 03:30,5,17,17,16.86,16.91,1146
20170701|2017-04-05 04:00,5,16.92,16.96,16.86,16.89,1017
20170701|2017-04-05 04:30,5,16.89,16.93,16.83,16.87,812
20170701|2017-04-05 05:00,5,16.88,16.9,16.82,16.88,677
20170701|2017-04-05 05:30,5,16.87,16.92,16.87,16.89,315
20170701|2017-04-05 06:00,5,16.89,16.91,16.84,16.84,281
20170701|2017-04-05 06:30,5,16.84,16.84,16.77,16.78,621
20170701|2017-04-05 07:00,5,16.79,16.83,16.67,16.67,2756
20170701|2017-04-05 07:30,5,16.68,16.68,16.56,16.6,1389
20170701|2017-04-05 08:00,5,16.59,16.62,16.55,16.61,1049
20170701|2017-04-05 08:30,5,16.6,16.61,16.47,16.56,2231
20170701|2017-04-05 09:00,5,16.56,16.62,16.52,16.52,1254
20170701|2017-04-05 09:30,5,16.52,16.58,16.48,16.52,1275
20170701|2017-04-05 10:00,5,16.52,16.57,16.48,16.51,1092
20170701|2017-04-05 10:30,5,16.51,16.53,16.41,16.5,1750
20170701|2017-04-05 11:00,5,16.49,16.5,16.35,16.37,2104
20170701|2017-04-05 11:30,5,16.37,16.37,16.2,16.24,5410
20170701|2017-04-05 12:00,5,16.24,16.24,16.23,16.23,3
20170701|2017-04-06 02:30,6,16.22,16.31,16.22,16.25,540
20170701|2017-04-06 03:00,6,16.25,16.32,16.25,16.29,160
20170701|2017-04-06 03:30,6,16.29,16.35,16.27,16.34,142
20170701|2017-04-06 04:00,6,16.33,16.36,16.31,16.32,76
20170701|2017-04-06 04:30,6,16.31,16.33,16.28,16.31,65
20170701|2017-04-06 05:00,6,16.31,16.35,16.31,16.32,125
20170701|2017-04-06 05:30,6,16.32,16.34,16.29,16.29,119
20170701|2017-04-06 06:00,6,16.31,16.31,16.25,16.3,273
20170701|2017-04-06 06:30,6,16.3,16.3,16.26,16.28,193
20170701|2017-04-06 07:00,6,16.28,16.33,16.23,16.31,842
20170701|2017-04-06 07:30,6,16.3,16.44,16.3,16.44,1227
20170701|2017-04-06 08:00,6,16.43,16.52,16.39,16.44,808
20170701|2017-04-06 08:30,6,16.44,16.48,16.39,16.41,578
20170701|2017-04-06 09:00,6,16.42,16.43,16.35,16.38,556
20170701|2017-04-06 09:30,6,16.39,16.48,16.37,16.44,662
20170701|2017-04-06 10:00,6,16.45,16.47,16.4,16.41,685
20170701|2017-04-06 10:30,6,16.4,16.44,16.34,16.44,850
20170701|2017-04-06 11:00,6,16.44,16.49,16.37,16.47,1695
20170701|2017-04-06 11:30,6,16.46,16.55,16.4,16.54,2942
20170701|2017-04-07 02:30,7,16.5,16.73,16.5,16.73,1240
20170701|2017-04-07 03:00,7,16.72,16.72,16.63,16.63,317
20170701|2017-04-07 03:30,7,16.63,16.65,16.62,16.63,126
20170701|2017-04-07 04:00,7,16.63,16.65,16.61,16.65,187
20170701|2017-04-07 04:30,7,16.64,16.79,16.6,16.76,1143
20170701|2017-04-07 05:00,7,16.76,16.81,16.7,16.8,525
20170701|2017-04-07 05:30,7,16.8,16.8,16.68,16.68,210
20170701|2017-04-07 06:00,7,16.68,16.74,16.68,16.7,187
20170701|2017-04-07 06:30,7,16.69,16.69,16.58,16.62,529
20170701|2017-04-07 07:00,7,16.61,16.62,16.54,16.6,1249
20170701|2017-04-07 07:30,7,16.61,16.68,16.58,16.65,493
20170701|2017-04-07 08:00,7,16.65,16.81,16.64,16.74,1312
20170701|2017-04-07 08:30,7,16.74,16.81,16.72,16.73,1188
20170701|2017-04-07 09:00,7,16.73,16.76,16.68,16.76,948
20170701|2017-04-07 09:30,7,16.76,16.81,16.73,16.76,879
20170701|2017-04-07 10:00,7,16.77,16.82,16.75,16.75,1126
20170701|2017-04-07 10:30,7,16.75,16.78,16.72,16.76,487
20170701|2017-04-07 11:00,7,16.77,16.84,16.74,16.76,1190
20170701|2017-04-07 11:30,7,16.76,16.81,16.62,16.72,3393
20170701|2017-04-10 02:30,10,16.78,16.89,16.74,16.78,959
20170701|2017-04-10 03:00,10,16.77,16.78,16.71,16.72,228
20170701|2017-04-10 03:30,10,16.72,16.72,16.69,16.69,185
20170701|2017-04-10 04:00,10,16.71,16.71,16.64,16.64,616
20170701|2017-04-10 04:30,10,16.64,16.69,16.63,16.68,143
20170701|2017-04-10 05:00,10,16.66,16.74,16.66,16.73,420
20170701|2017-04-10 05:30,10,16.71,16.72,16.68,16.69,127
20170701|2017-04-10 06:00,10,16.69,16.69,16.62,16.65,282
20170701|2017-04-10 06:30,10,16.64,16.67,16.62,16.66,395
20170701|2017-04-10 07:00,10,16.66,16.73,16.63,16.69,833
20170701|2017-04-10 07:30,10,16.69,16.73,16.62,16.7,944
20170701|2017-04-10 08:00,10,16.7,16.75,16.68,16.71,765
20170701|2017-04-10 08:30,10,16.72,16.83,16.71,16.82,1481
20170701|2017-04-10 09:00,10,16.81,16.83,16.65,16.68,1674
20170701|2017-04-10 09:30,10,16.67,16.78,16.66,16.77,895
20170701|2017-04-10 10:00,10,16.78,16.8,16.72,16.74,539
20170701|2017-04-10 10:30,10,16.75,16.82,16.72,16.81,633
20170701|2017-04-10 11:00,10,16.81,16.83,16.73,16.75,1110
20170701|2017-04-10 11:30,10,16.75,16.77,16.56,16.58,3412
20170701|2017-04-11 02:30,11,16.6,16.62,16.55,16.62,635
20170701|2017-04-11 03:00,11,16.61,16.64,16.55,16.59,376
20170701|2017-04-11 03:30,11,16.58,16.6,16.54,16.59,172
20170701|2017-04-11 04:00,11,16.59,16.6,16.56,16.6,267
20170701|2017-04-11 04:30,11,16.59,16.63,16.59,16.62,175
20170701|2017-04-11 05:00,11,16.62,16.67,16.62,16.63,282
20170701|2017-04-11 05:30,11,16.64,16.67,16.6,16.67,162
20170701|2017-04-11 06:00,11,16.66,16.66,16.43,16.51,1393
20170701|2017-04-11 06:30,11,16.5,16.52,16.31,16.33,2212
20170701|2017-04-11 07:00,11,16.33,16.42,16.33,16.36,1313
20170701|2017-04-11 07:30,11,16.36,16.45,16.33,16.39,739
20170701|2017-04-11 08:00,11,16.39,16.42,16.33,16.33,884
20170701|2017-04-11 08:30,11,16.33,16.34,16.27,16.3,1165
20170701|2017-04-11 09:00,11,16.3,16.36,16.3,16.34,770
20170701|2017-04-11 09:30,11,16.33,16.46,16.33,16.43,1174
20170701|2017-04-11 10:00,11,16.43,16.79,16.41,16.69,3517
20170701|2017-04-11 10:30,11,16.7,16.7,16.61,16.65,1726
20170701|2017-04-11 11:00,11,16.66,16.87,16.62,16.81,2328
20170701|2017-04-11 11:30,11,16.82,16.83,16.67,16.78,3481
20170701|2017-04-12 02:30,12,16.82,16.84,16.76,16.8,686
20170701|2017-04-12 03:00,12,16.8,16.82,16.77,16.81,56
20170701|2017-04-12 03:30,12,16.8,16.8,16.71,16.72,222
20170701|2017-04-12 04:00,12,16.72,16.75,16.63,16.67,402
20170701|2017-04-12 04:30,12,16.66,16.75,16.63,16.74,377
20170701|2017-04-12 05:00,12,16.72,16.84,16.72,16.84,577
20170701|2017-04-12 05:30,12,16.84,16.88,16.79,16.85,350
20170701|2017-04-12 06:00,12,16.85,16.86,16.78,16.79,182
20170701|2017-04-12 06:30,12,16.79,16.84,16.79,16.84,303
20170701|2017-04-12 07:00,12,16.84,16.95,16.82,16.94,1885
20170701|2017-04-12 07:30,12,16.94,16.95,16.87,16.92,764
20170701|2017-04-12 08:00,12,16.92,16.92,16.79,16.81,1332
20170701|2017-04-12 08:30,12,16.81,16.83,16.74,16.78,1013
20170701|2017-04-12 09:00,12,16.78,16.8,16.71,16.74,1035
20170701|2017-04-12 09:30,12,16.74,16.79,16.71,16.74,1307
20170701|2017-04-12 10:00,12,16.74,16.85,16.74,16.82,897
20170701|2017-04-12 10:30,12,16.82,16.84,16.75,16.78,1250
20170701|2017-04-12 11:00,12,16.78,16.8,16.76,16.77,1653
20170701|2017-04-12 11:30,12,16.76,16.8,16.71,16.73,2574
20170701|2017-04-13 02:30,13,16.74,16.9,16.74,16.89,655
20170701|2017-04-13 03:00,13,16.89,16.9,16.86,16.89,650
20170701|2017-04-13 03:30,13,16.89,16.9,16.85,16.85,373
20170701|2017-04-13 04:00,13,16.87,16.94,16.87,16.89,761
20170701|2017-04-13 04:30,13,16.88,16.9,16.84,16.86,481
20170701|2017-04-13 05:00,13,16.86,16.91,16.85,16.9,679
20170701|2017-04-13 05:30,13,16.9,16.93,16.88,16.91,557
20170701|2017-04-13 06:00,13,16.92,16.99,16.91,16.97,737
20170701|2017-04-13 06:30,13,16.97,16.97,16.88,16.92,544
20170701|2017-04-13 07:00,13,16.91,17.01,16.89,16.91,1918
20170701|2017-04-13 07:30,13,16.91,17.13,16.88,17.06,3355
20170701|2017-04-13 08:00,13,17.06,17.08,16.99,17.04,2520
20170701|2017-04-13 08:30,13,17.03,17.03,16.93,16.95,2095
20170701|2017-04-13 09:00,13,16.96,16.98,16.88,16.91,1462
20170701|2017-04-13 09:30,13,16.91,16.93,16.72,16.77,2178
20170701|2017-04-13 10:00,13,16.78,16.79,16.59,16.78,4294
20170701|2017-04-13 10:30,13,16.78,16.8,16.74,16.78,728
20170701|2017-04-13 11:00,13,16.78,16.79,16.72,16.75,703
20170701|2017-04-13 11:30,13,16.73,16.75,16.55,16.66,3533
20170701|2017-04-17 06:30,17,16.63,16.77,16.63,16.76,1143
20170701|2017-04-17 07:00,17,16.75,16.89,16.7,16.86,1645
20170701|2017-04-17 07:30,17,16.86,16.88,16.74,16.77,1087
20170701|2017-04-17 08:00,17,16.76,16.83,16.72,16.72,1320
20170701|2017-04-17 08:30,17,16.72,16.73,16.68,16.71,1517
20170701|2017-04-17 09:00,17,16.7,16.72,16.6,16.63,1106
20170701|2017-04-17 09:30,17,16.62,16.67,16.58,16.59,887
20170701|2017-04-17 10:00,17,16.59,16.63,16.56,16.57,941
20170701|2017-04-17 10:30,17,16.57,16.62,16.56,16.58,985
20170701|2017-04-17 11:00,17,16.58,16.61,16.55,16.57,1009
20170701|2017-04-17 11:30,17,16.58,16.58,16.44,16.56,3191
20170701|2017-04-18 02:30,18,16.54,16.57,16.47,16.51,1004
20170701|2017-04-18 03:00,18,16.5,16.52,16.49,16.5,205
20170701|2017-04-18 03:30,18,16.5,16.52,16.49,16.51,240
20170701|2017-04-18 04:00,18,16.5,16.52,16.49,16.5,169
20170701|2017-04-18 04:30,18,16.5,16.51,16.48,16.51,217
20170701|2017-04-18 05:00,18,16.5,16.51,16.45,16.49,452
20170701|2017-04-18 05:30,18,16.49,16.53,16.48,16.53,357
20170701|2017-04-18 06:00,18,16.53,16.57,16.52,16.53,364
20170701|2017-04-18 06:30,18,16.53,16.67,16.52,16.65,1026
20170701|2017-04-18 07:00,18,16.65,16.67,16.52,16.55,1982
20170701|2017-04-18 07:30,18,16.59,16.63,16.46,16.49,1780
20170701|2017-04-18 08:00,18,16.49,16.54,16.48,16.52,961
20170701|2017-04-18 08:30,18,16.53,16.53,16.32,16.34,5229
20170701|2017-04-18 09:00,18,16.35,16.4,16.31,16.32,2673
20170701|2017-04-18 09:30,18,16.31,16.38,16.31,16.38,1064
20170701|2017-04-18 10:00,18,16.38,16.43,16.35,16.4,1824
20170701|2017-04-18 10:30,18,16.41,16.5,16.39,16.5,1983
20170701|2017-04-18 11:00,18,16.49,16.54,16.44,16.52,1595
20170701|2017-04-18 11:30,18,16.52,17.03,16.52,16.98,10708
20170701|2017-04-19 02:30,19,16.96,16.96,16.87,16.92,1745
20170701|2017-04-19 03:00,19,16.92,16.97,16.86,16.86,1245
20170701|2017-04-19 03:30,19,16.85,16.87,16.8,16.83,1086
20170701|2017-04-19 04:00,19,16.83,16.88,16.8,16.83,602
20170701|2017-04-19 04:30,19,16.82,16.88,16.82,16.82,287
20170701|2017-04-19 05:00,19,16.82,16.85,16.81,16.81,210
20170701|2017-04-19 05:30,19,16.82,16.87,16.78,16.86,420
20170701|2017-04-19 06:00,19,16.87,16.96,16.87,16.9,1226
20170701|2017-04-19 06:30,19,16.9,16.92,16.84,16.91,887
20170701|2017-04-19 07:00,19,16.91,16.99,16.86,16.88,3569
20170701|2017-04-19 07:30,19,16.88,16.9,16.77,16.82,1203
20170701|2017-04-19 08:00,19,16.82,16.83,16.67,16.72,3586
20170701|2017-04-19 08:30,19,16.72,16.78,16.67,16.74,1831
20170701|2017-04-19 09:00,19,16.73,16.76,16.7,16.73,1320
20170701|2017-04-19 09:30,19,16.72,16.77,16.64,16.67,2167
20170701|2017-04-19 10:00,19,16.67,16.86,16.65,16.8,3054
20170701|2017-04-19 10:30,19,16.8,16.87,16.75,16.75,1703
20170701|2017-04-19 11:00,19,16.75,16.76,16.58,16.61,4537
20170701|2017-04-19 11:30,19,16.61,16.61,16.44,16.5,6318
20170701|2017-04-20 02:30,20,16.52,16.62,16.51,16.58,1598
20170701|2017-04-20 03:00,20,16.59,16.7,16.58,16.67,1852
20170701|2017-04-20 03:30,20,16.67,16.76,16.67,16.74,942
20170701|2017-04-20 04:00,20,16.73,16.76,16.68,16.7,407
20170701|2017-04-20 04:30,20,16.69,16.7,16.65,16.69,154
20170701|2017-04-20 05:00,20,16.68,16.68,16.63,16.65,350
20170701|2017-04-20 05:30,20,16.65,16.69,16.64,16.64,165
20170701|2017-04-20 06:00,20,16.65,16.69,16.62,16.67,193
20170701|2017-04-20 06:30,20,16.68,16.7,16.64,16.68,301
20170701|2017-04-20 07:00,20,16.68,16.71,16.6,16.69,2223
20170701|2017-04-20 07:30,20,16.71,16.71,16.61,16.62,966
20170701|2017-04-20 08:00,20,16.63,16.67,16.61,16.62,815
20170701|2017-04-20 08:30,20,16.62,16.64,16.57,16.6,1691
20170701|2017-04-20 09:00,20,16.6,16.61,16.5,16.51,2510
20170701|2017-04-20 09:30,20,16.51,16.54,16.48,16.5,1668
20170701|2017-04-20 10:00,20,16.5,16.59,16.47,16.58,2656
20170701|2017-04-20 10:30,20,16.58,16.58,16.54,16.55,744
20170701|2017-04-20 11:00,20,16.55,16.58,16.47,16.5,1637
20170701|2017-04-20 11:30,20,16.49,16.52,16.39,16.41,6715
20170701|2017-04-21 02:30,21,16.44,16.49,16.4,16.43,1347
20170701|2017-04-21 03:00,21,16.43,16.5,16.43,16.48,398
20170701|2017-04-21 03:30,21,16.48,16.53,16.47,16.49,399
20170701|2017-04-21 04:00,21,16.49,16.5,16.47,16.47,178
20170701|2017-04-21 04:30,21,16.46,16.52,16.44,16.49,361
20170701|2017-04-21 05:00,21,16.49,16.49,16.45,16.46,204
20170701|2017-04-21 05:30,21,16.45,16.48,16.45,16.47,222
20170701|2017-04-21 06:00,21,16.47,16.47,16.44,16.46,227
20170701|2017-04-21 06:30,21,16.46,16.47,16.45,16.46,122
20170701|2017-04-21 07:00,21,16.46,16.47,16.35,16.4,3257
20170701|2017-04-21 07:30,21,16.39,16.63,16.39,16.62,4133
20170701|2017-04-21 08:00,21,16.61,16.67,16.56,16.66,2993
20170701|2017-04-21 08:30,21,16.65,16.67,16.54,16.54,2712
20170701|2017-04-21 09:00,21,16.54,16.55,16.43,16.45,3691
20170701|2017-04-21 09:30,21,16.45,16.56,16.43,16.45,2307
20170701|2017-04-21 10:00,21,16.46,16.55,16.44,16.46,2116
20170701|2017-04-21 10:30,21,16.46,16.58,16.43,16.58,1489
20170701|2017-04-21 11:00,21,16.57,16.63,16.54,16.63,2660
20170701|2017-04-21 11:30,21,16.63,16.7,16.46,16.47,6814
20170701|2017-04-24 02:30,24,16.56,16.63,16.49,16.62,1151
20170701|2017-04-24 03:00,24,16.61,16.63,16.55,16.56,480
20170701|2017-04-24 03:30,24,16.55,16.56,16.52,16.54,344
20170701|2017-04-24 04:00,24,16.54,16.64,16.51,16.61,734
20170701|2017-04-24 04:30,24,16.61,16.67,16.59,16.63,467
20170701|2017-04-24 05:00,24,16.62,16.66,16.6,16.6,329
20170701|2017-04-24 05:30,24,16.6,16.62,16.58,16.61,224
20170701|2017-04-24 06:00,24,16.62,16.63,16.56,16.6,289
20170701|2017-04-24 06:30,24,16.6,16.64,16.59,16.6,400
20170701|2017-04-24 07:00,24,16.6,16.63,16.51,16.61,1626
20170701|2017-04-24 07:30,24,16.61,16.62,16.52,16.55,1365
20170701|2017-04-24 08:00,24,16.54,16.54,16.43,16.48,4108
20170701|2017-04-24 08:30,24,16.48,16.49,16.17,16.29,11546
20170701|2017-04-24 09:00,24,16.29,16.37,16.28,16.31,1717
20170701|2017-04-24 09:30,24,16.31,16.36,16.3,16.32,1227
20170701|2017-04-24 10:00,24,16.32,16.4,16.31,16.35,1806
20170701|2017-04-24 10:30,24,16.35,16.35,16.27,16.27,1825
20170701|2017-04-24 11:00,24,16.28,16.35,16.25,16.27,1240
20170701|2017-04-24 11:30,24,16.27,16.4,16.25,16.32,4870
20170701|2017-04-25 02:30,25,16.31,16.35,16.26,16.29,1041
20170701|2017-04-25 03:00,25,16.29,16.32,16.27,16.28,215
20170701|2017-04-25 03:30,25,16.28,16.29,16.27,16.28,147
20170701|2017-04-25 04:00,25,16.28,16.32,16.28,16.32,332
20170701|2017-04-25 04:30,25,16.32,16.32,16.29,16.3,210
20170701|2017-04-25 05:00,25,16.3,16.32,16.29,16.31,244
20170701|2017-04-25 05:30,25,16.3,16.32,16.29,16.31,298
20170701|2017-04-25 06:00,25,16.31,16.36,16.29,16.3,495
20170701|2017-04-25 06:30,25,16.3,16.32,16.27,16.31,484
20170701|2017-04-25 07:00,25,16.31,16.32,16.24,16.27,2325
20170701|2017-04-25 07:30,25,16.27,16.39,16.25,16.36,1829
20170701|2017-04-25 08:00,25,16.35,16.48,16.34,16.41,3458
20170701|2017-04-25 08:30,25,16.42,16.43,16.31,16.37,1185
20170701|2017-04-25 09:00,25,16.36,16.42,16.35,16.38,1332
20170701|2017-04-25 09:30,25,16.37,16.4,16.35,16.38,1497
20170701|2017-04-25 10:00,25,16.39,16.42,16.27,16.28,1835
20170701|2017-04-25 10:30,25,16.28,16.34,16.25,16.29,1356
20170701|2017-04-25 11:00,25,16.29,16.31,16.24,16.26,1245
20170701|2017-04-25 11:30,25,16.27,16.3,16.23,16.27,3880
20170701|2017-04-26 02:30,26,16.31,16.34,16.28,16.29,1383
20170701|2017-04-26 03:00,26,16.29,16.32,16.14,16.16,2182
20170701|2017-04-26 03:30,26,16.16,16.17,16.03,16.08,4192
20170701|2017-04-26 04:00,26,16.08,16.14,16.07,16.13,699
20170701|2017-04-26 04:30,26,16.12,16.17,16.09,16.14,829
20170701|2017-04-26 05:00,26,16.15,16.43,16.12,16.24,4349
20170701|2017-04-26 05:30,26,16.24,16.26,16.24,16.26,346
20170701|2017-04-26 06:00,26,16.25,16.26,16.22,16.24,254
20170701|2017-04-26 06:30,26,16.23,16.29,16.22,16.25,764
20170701|2017-04-26 07:00,26,16.26,16.26,16.08,16.19,3940
20170701|2017-04-26 07:30,26,16.19,16.22,16.18,16.21,1933
20170701|2017-04-26 08:00,26,16.21,16.21,16.17,16.17,1735
20170701|2017-04-26 08:30,26,16.17,16.2,16.15,16.16,2552
20170701|2017-04-26 09:00,26,16.15,16.33,16.12,16.17,5691
20170701|2017-04-26 09:30,26,16.16,16.2,16.05,16.1,3918
20170701|2017-04-26 10:00,26,16.09,16.09,16,16.03,4197
20170701|2017-04-26 10:30,26,16.03,16.06,15.77,15.92,13767
20170701|2017-04-26 11:00,26,15.92,15.92,15.72,15.75,8087
20170701|2017-04-26 11:30,26,15.75,15.76,15.52,15.61,16123
20170701|2017-04-27 02:30,27,15.7,15.71,15.61,15.69,3189
20170701|2017-04-27 03:00,27,15.68,15.71,15.65,15.69,796
20170701|2017-04-27 03:30,27,15.7,15.74,15.67,15.73,1068
20170701|2017-04-27 04:00,27,15.73,15.76,15.67,15.7,1159
20170701|2017-04-27 04:30,27,15.69,15.82,15.68,15.82,1796
20170701|2017-04-27 05:00,27,15.82,15.86,15.75,15.77,1825
20170701|2017-04-27 05:30,27,15.77,15.77,15.71,15.73,755
20170701|2017-04-27 06:00,27,15.74,15.75,15.73,15.73,430
20170701|2017-04-27 06:30,27,15.73,15.77,15.69,15.75,933
20170701|2017-04-27 07:00,27,15.76,15.82,15.73,15.75,2177
20170701|2017-04-27 07:30,27,15.75,15.81,15.67,15.71,3399
20170701|2017-04-27 08:00,27,15.71,15.72,15.67,15.68,3002
20170701|2017-04-27 08:30,27,15.69,15.69,15.56,15.59,5593
20170701|2017-04-27 09:00,27,15.58,15.62,15.44,15.48,6212
20170701|2017-04-27 09:30,27,15.48,15.49,15.35,15.45,6908
20170701|2017-04-27 10:00,27,15.45,15.62,15.38,15.48,9939
20170701|2017-04-27 10:30,27,15.48,15.58,15.45,15.47,2268
20170701|2017-04-27 11:00,27,15.47,15.59,15.46,15.5,3214
20170701|2017-04-27 11:30,27,15.5,15.5,15.39,15.4,7225
20170701|2017-04-28 02:30,28,15.4,15.52,15.4,15.49,1217
20170701|2017-04-28 03:00,28,15.49,15.51,15.45,15.5,449
20170701|2017-04-28 03:30,28,15.5,15.57,15.48,15.54,1029
20170701|2017-04-28 04:00,28,15.55,15.7,15.53,15.65,2592
20170701|2017-04-28 04:30,28,15.65,15.72,15.61,15.69,1201
20170701|2017-04-28 05:00,28,15.69,15.73,15.65,15.7,853
20170701|2017-04-28 05:30,28,15.7,15.74,15.66,15.73,1023
20170701|2017-04-28 06:00,28,15.73,15.74,15.68,15.68,959
20170701|2017-04-28 06:30,28,15.69,15.7,15.62,15.62,474
20170701|2017-04-28 07:00,28,15.62,15.7,15.61,15.7,1918
20170701|2017-04-28 07:30,28,15.7,15.71,15.65,15.69,1555
20170701|2017-04-28 08:00,28,15.69,15.77,15.68,15.72,1977
20170701|2017-04-28 08:30,28,15.73,15.76,15.64,15.75,2474
20170701|2017-04-28 09:00,28,15.75,16.08,15.74,15.92,10031
20170701|2017-04-28 09:30,28,15.91,15.97,15.85,15.89,4035
20170701|2017-04-28 10:00,28,15.88,16.01,15.87,15.89,3844
20170701|2017-04-28 10:30,28,15.88,15.93,15.87,15.9,1225
20170701|2017-04-28 11:00,28,15.91,15.95,15.89,15.93,1818
20170701|2017-04-28 11:30,28,15.94,16.24,15.94,16.17,11267
20170701|2017-05-01 06:30,1,16.2,16.41,16.16,16.25,4416
20170701|2017-05-01 07:00,1,16.25,16.3,16.14,16.16,2843
20170701|2017-05-01 07:30,1,16.16,16.27,16.14,16.25,1960
20170701|2017-05-01 08:00,1,16.24,16.28,16.17,16.21,1828
20170701|2017-05-01 08:30,1,16.22,16.28,16.19,16.22,1579
20170701|2017-05-01 09:00,1,16.21,16.22,16.09,16.15,2508
20170701|2017-05-01 09:30,1,16.16,16.18,16.06,16.1,1684
20170701|2017-05-01 10:00,1,16.1,16.13,16.03,16.07,1830
20170701|2017-05-01 10:30,1,16.08,16.1,15.93,16.03,2047
20170701|2017-05-01 11:00,1,16.02,16.1,16,16.06,1578
20170701|2017-05-01 11:30,1,16.06,16.23,16.01,16.16,5681
20170701|2017-05-02 02:30,2,16.19,16.44,16.1,16.43,3129
20170701|2017-05-02 03:00,2,16.43,16.49,16.37,16.38,2352
20170701|2017-05-02 03:30,2,16.38,16.42,16.37,16.38,668
20170701|2017-05-02 04:00,2,16.39,16.41,16.38,16.39,167
20170701|2017-05-02 04:30,2,16.39,16.39,16.24,16.27,1118
20170701|2017-05-02 05:00,2,16.28,16.33,16.22,16.32,499
20170701|2017-05-02 05:30,2,16.31,16.39,16.26,16.36,472
20170701|2017-05-02 06:00,2,16.36,16.38,16.31,16.36,235
20170701|2017-05-02 06:30,2,16.35,16.37,16.32,16.35,517
20170701|2017-05-02 07:00,2,16.35,16.36,16.28,16.28,1901
20170701|2017-05-02 07:30,2,16.29,16.31,16.12,16.14,2224
20170701|2017-05-02 08:00,2,16.15,16.17,15.98,16.04,2471
20170701|2017-05-02 08:30,2,16.04,16.1,16.03,16.05,2544
20170701|2017-05-02 09:00,2,16.06,16.16,16,16.15,2437
20170701|2017-05-02 09:30,2,16.15,16.17,16.11,16.14,1558
20170701|2017-05-02 10:00,2,16.14,16.17,16.06,16.16,2012
20170701|2017-05-02 10:30,2,16.17,16.17,16.1,16.11,1257
20170701|2017-05-02 11:00,2,16.12,16.13,15.8,15.85,9304
20170701|2017-05-02 11:30,2,15.85,15.96,15.81,15.91,7065
20170701|2017-05-03 02:30,3,15.82,15.88,15.66,15.77,3115
20170701|2017-05-03 03:00,3,15.77,15.83,15.73,15.8,280
20170701|2017-05-03 03:30,3,15.8,15.8,15.59,15.73,2322
20170701|2017-05-03 04:00,3,15.72,15.74,15.68,15.73,301
20170701|2017-05-03 04:30,3,15.73,15.74,15.72,15.73,103
20170701|2017-05-03 05:00,3,15.74,15.77,15.73,15.74,255
20170701|2017-05-03 05:30,3,15.73,15.77,15.63,15.69,912
20170701|2017-05-03 06:00,3,15.69,15.74,15.66,15.74,325
20170701|2017-05-03 06:30,3,15.73,15.77,15.68,15.73,580
20170701|2017-05-03 07:00,3,15.72,15.87,15.68,15.82,2178
20170701|2017-05-03 07:30,3,15.83,15.91,15.74,15.85,2515
20170701|2017-05-03 08:00,3,15.86,15.86,15.79,15.82,1918
20170701|2017-05-03 08:30,3,15.82,15.82,15.63,15.67,4063
20170701|2017-05-03 09:00,3,15.68,15.76,15.67,15.72,1020
20170701|2017-05-03 09:30,3,15.72,15.72,15.61,15.66,2492
20170701|2017-05-03 10:00,3,15.66,15.86,15.65,15.82,4035
20170701|2017-05-03 10:30,3,15.82,15.83,15.73,15.79,1732
20170701|2017-05-03 11:00,3,15.8,15.8,15.72,15.72,1162
20170701|2017-05-03 11:30,3,15.73,15.81,15.71,15.77,3400
20170701|2017-05-03 12:00,3,15.78,15.78,15.78,15.78,5
20170701|2017-05-04 02:30,4,15.77,15.79,15.72,15.76,890
20170701|2017-05-04 03:00,4,15.76,15.76,15.74,15.75,144
20170701|2017-05-04 03:30,4,15.76,15.76,15.72,15.72,125
20170701|2017-05-04 04:00,4,15.73,15.76,15.72,15.72,271
20170701|2017-05-04 04:30,4,15.73,15.77,15.69,15.69,840
20170701|2017-05-04 05:00,4,15.7,15.7,15.66,15.7,491
20170701|2017-05-04 05:30,4,15.69,15.7,15.67,15.67,286
20170701|2017-05-04 06:00,4,15.68,15.71,15.67,15.69,252
20170701|2017-05-04 06:30,4,15.69,15.7,15.61,15.62,759
20170701|2017-05-04 07:00,4,15.62,15.62,15.47,15.54,6943
20170701|2017-05-04 07:30,4,15.53,15.56,15.44,15.47,4249
20170701|2017-05-04 08:00,4,15.48,15.48,15.3,15.35,8049
20170701|2017-05-04 08:30,4,15.35,15.46,15.34,15.43,3465
20170701|2017-05-04 09:00,4,15.44,15.45,15.38,15.43,1998
20170701|2017-05-04 09:30,4,15.43,15.46,15.39,15.41,1462
20170701|2017-05-04 10:00,4,15.41,15.42,15.33,15.34,3062
20170701|2017-05-04 10:30,4,15.33,15.4,15.33,15.35,2069
20170701|2017-05-04 11:00,4,15.34,15.41,15.29,15.3,3952
20170701|2017-05-04 11:30,4,15.31,15.49,15.28,15.37,8874
20170701|2017-05-05 02:30,5,15.37,15.45,15.31,15.44,1321
20170701|2017-05-05 03:00,5,15.44,15.44,15.39,15.42,232
20170701|2017-05-05 03:30,5,15.43,15.43,15.36,15.4,534
20170701|2017-05-05 04:00,5,15.39,15.42,15.38,15.39,356
20170701|2017-05-05 04:30,5,15.38,15.43,15.38,15.41,327
20170701|2017-05-05 05:00,5,15.42,15.42,15.4,15.41,375
20170701|2017-05-05 05:30,5,15.41,15.45,15.4,15.45,510
20170701|2017-05-05 06:00,5,15.45,15.45,15.4,15.41,493
20170701|2017-05-05 06:30,5,15.41,15.53,15.4,15.45,1258
20170701|2017-05-05 07:00,5,15.45,15.49,15.41,15.46,1517
20170701|2017-05-05 07:30,5,15.47,15.68,15.47,15.54,4644
20170701|2017-05-05 08:00,5,15.55,15.62,15.5,15.56,1843
20170701|2017-05-05 08:30,5,15.56,15.57,15.46,15.49,1340
20170701|2017-05-05 09:00,5,15.5,15.52,15.45,15.47,1321
20170701|2017-05-05 09:30,5,15.47,15.48,15.43,15.46,1077
20170701|2017-05-05 10:00,5,15.46,15.47,15.43,15.45,908
20170701|2017-05-05 10:30,5,15.46,15.46,15.4,15.4,1725
20170701|2017-05-05 11:00,5,15.4,15.41,15.3,15.31,2565
20170701|2017-05-05 11:30,5,15.31,15.4,15.24,15.38,6004
20170701|2017-05-08 02:30,8,15.41,15.45,15.35,15.36,1610
20170701|2017-05-08 03:00,8,15.37,15.43,15.34,15.42,370
20170701|2017-05-08 03:30,8,15.41,15.42,15.38,15.4,357
20170701|2017-05-08 04:00,8,15.4,15.42,15.32,15.38,548
20170701|2017-05-08 04:30,8,15.39,15.39,15.34,15.37,191
20170701|2017-05-08 05:00,8,15.36,15.4,15.34,15.39,249
20170701|2017-05-08 05:30,8,15.39,15.39,15.36,15.37,149
20170701|2017-05-08 06:00,8,15.39,15.39,15.34,15.34,216
20170701|2017-05-08 06:30,8,15.33,15.37,15.31,15.32,648
20170701|2017-05-08 07:00,8,15.31,15.41,15.28,15.4,2307
20170701|2017-05-08 07:30,8,15.39,15.41,15.34,15.34,879
20170701|2017-05-08 08:00,8,15.35,15.39,15.32,15.36,1269
20170701|2017-05-08 08:30,8,15.36,15.37,15.33,15.35,1286
20170701|2017-05-08 09:00,8,15.36,15.46,15.35,15.4,1957
20170701|2017-05-08 09:30,8,15.4,15.53,15.38,15.45,3047
20170701|2017-05-08 10:00,8,15.44,15.45,15.42,15.44,1082
20170701|2017-05-08 10:30,8,15.43,15.43,15.37,15.39,1142
20170701|2017-05-08 11:00,8,15.4,15.41,15.34,15.36,1341
20170701|2017-05-08 11:30,8,15.36,15.44,15.35,15.43,3298
20170701|2017-05-09 02:30,9,15.47,15.56,15.41,15.54,1850
20170701|2017-05-09 03:00,9,15.54,15.54,15.52,15.53,299
20170701|2017-05-09 03:30,9,15.53,15.54,15.51,15.52,170
20170701|2017-05-09 04:00,9,15.52,15.52,15.44,15.45,646
20170701|2017-05-09 04:30,9,15.46,15.53,15.45,15.53,321
20170701|2017-05-09 05:00,9,15.54,15.58,15.53,15.54,944
20170701|2017-05-09 05:30,9,15.55,15.55,15.52,15.54,365
20170701|2017-05-09 06:00,9,15.55,15.55,15.47,15.5,511
20170701|2017-05-09 06:30,9,15.51,15.51,15.4,15.51,1235
20170701|2017-05-09 07:00,9,15.51,15.56,15.48,15.56,1139
20170701|2017-05-09 07:30,9,15.56,15.65,15.56,15.63,3172
20170701|2017-05-09 08:00,9,15.63,15.73,15.57,15.6,6035
20170701|2017-05-09 08:30,9,15.6,15.64,15.59,15.64,974
20170701|2017-05-09 09:00,9,15.64,15.64,15.48,15.53,1821
20170701|2017-05-09 09:30,9,15.52,15.6,15.5,15.54,1207
20170701|2017-05-09 10:00,9,15.53,15.54,15.46,15.47,1298
20170701|2017-05-09 10:30,9,15.47,15.48,15.36,15.41,3111
20170701|2017-05-09 11:00,9,15.42,15.48,15.38,15.43,973
20170701|2017-05-09 11:30,9,15.43,15.52,15.39,15.52,4251
20170701|2017-05-10 02:30,10,15.48,15.55,15.46,15.54,819
20170701|2017-05-10 03:00,10,15.54,15.54,15.45,15.46,341
20170701|2017-05-10 03:30,10,15.46,15.51,15.46,15.48,158
20170701|2017-05-10 04:00,10,15.48,15.5,15.45,15.47,242
20170701|2017-05-10 04:30,10,15.48,15.48,15.46,15.47,49
20170701|2017-05-10 05:00,10,15.47,15.53,15.46,15.5,125
20170701|2017-05-10 05:30,10,15.49,15.5,15.48,15.49,58
20170701|2017-05-10 06:00,10,15.49,15.58,15.47,15.55,722
20170701|2017-05-10 06:30,10,15.56,15.59,15.54,15.57,145
20170701|2017-05-10 07:00,10,15.57,15.63,15.53,15.6,1555
20170701|2017-05-10 07:30,10,15.6,15.7,15.55,15.63,3040
20170701|2017-05-10 08:00,10,15.63,15.66,15.59,15.65,1115
20170701|2017-05-10 08:30,10,15.65,15.78,15.63,15.74,4510
20170701|2017-05-10 09:00,10,15.75,15.76,15.65,15.66,1987
20170701|2017-05-10 09:30,10,15.67,15.7,15.62,15.65,1464
20170701|2017-05-10 10:00,10,15.64,15.75,15.62,15.74,1704
20170701|2017-05-10 10:30,10,15.75,15.78,15.67,15.73,2823
20170701|2017-05-10 11:00,10,15.74,15.78,15.7,15.75,1578
20170701|2017-05-10 11:30,10,15.76,15.89,15.75,15.88,6738
20170701|2017-05-10 12:00,10,15.88,15.88,15.88,15.88,3
20170701|2017-05-11 02:30,11,15.9,15.93,15.83,15.85,1635
20170701|2017-05-11 03:00,11,15.84,15.89,15.83,15.84,207
20170701|2017-05-11 03:30,11,15.85,15.85,15.66,15.73,1938
20170701|2017-05-11 04:00,11,15.73,15.76,15.72,15.76,182
20170701|2017-05-11 04:30,11,15.76,15.76,15.72,15.74,385
20170701|2017-05-11 05:00,11,15.75,15.75,15.72,15.73,307
20170701|2017-05-11 05:30,11,15.72,15.76,15.72,15.75,133
20170701|2017-05-11 06:00,11,15.76,15.79,15.74,15.77,234
20170701|2017-05-11 06:30,11,15.77,15.81,15.76,15.8,342
20170701|2017-05-11 07:00,11,15.8,15.81,15.73,15.77,929
20170701|2017-05-11 07:30,11,15.78,15.78,15.59,15.73,3674
20170701|2017-05-11 08:00,11,15.73,15.8,15.67,15.67,1637
20170701|2017-05-11 08:30,11,15.68,15.74,15.66,15.67,1505
20170701|2017-05-11 09:00,11,15.68,15.7,15.66,15.66,812
20170701|2017-05-11 09:30,11,15.67,15.76,15.66,15.73,898
20170701|2017-05-11 10:00,11,15.72,15.75,15.67,15.67,637
20170701|2017-05-11 10:30,11,15.67,15.69,15.6,15.62,1535
20170701|2017-05-11 11:00,11,15.61,15.67,15.6,15.63,1764
20170701|2017-05-11 11:30,11,15.62,15.72,15.61,15.69,3299
20170701|2017-05-12 02:30,12,15.63,15.75,15.63,15.73,727
20170701|2017-05-12 03:00,12,15.73,15.74,15.68,15.69,180
20170701|2017-05-12 03:30,12,15.68,15.7,15.62,15.65,350
20170701|2017-05-12 04:00,12,15.65,15.7,15.64,15.69,92
20170701|2017-05-12 04:30,12,15.68,15.72,15.68,15.71,171
20170701|2017-05-12 05:00,12,15.72,15.74,15.68,15.72,169
20170701|2017-05-12 05:30,12,15.73,15.78,15.72,15.78,650
20170701|2017-05-12 06:00,12,15.78,15.79,15.74,15.75,332
20170701|2017-05-12 06:30,12,15.76,15.84,15.76,15.81,1311
20170701|2017-05-12 07:00,12,15.8,15.82,15.63,15.66,2068
20170701|2017-05-12 07:30,12,15.65,15.79,15.65,15.78,1603
20170701|2017-05-12 08:00,12,15.78,15.81,15.7,15.7,1121
20170701|2017-05-12 08:30,12,15.71,15.72,15.63,15.67,1688
20170701|2017-05-12 09:00,12,15.66,15.68,15.64,15.65,868
20170701|2017-05-12 09:30,12,15.64,15.65,15.53,15.6,3170
20170701|2017-05-12 10:00,12,15.59,15.66,15.58,15.6,1106
20170701|2017-05-12 10:30,12,15.6,15.65,15.57,15.59,975
20170701|2017-05-12 11:00,12,15.58,15.59,15.53,15.53,2265
20170701|2017-05-12 11:30,12,15.53,15.56,15.46,15.49,6187
20170701|2017-05-15 02:30,15,15.53,15.65,15.5,15.61,1581
20170701|2017-05-15 03:00,15,15.6,15.61,15.56,15.58,725
20170701|2017-05-15 03:30,15,15.57,15.6,15.55,15.58,360
20170701|2017-05-15 04:00,15,15.57,15.61,15.57,15.6,390
20170701|2017-05-15 04:30,15,15.6,15.63,15.6,15.62,201
20170701|2017-05-15 05:00,15,15.63,15.63,15.6,15.61,255
20170701|2017-05-15 05:30,15,15.61,15.64,15.58,15.61,658
20170701|2017-05-15 06:00,15,15.6,15.62,15.56,15.6,482
20170701|2017-05-15 06:30,15,15.6,15.67,15.6,15.65,642
20170701|2017-05-15 07:00,15,15.65,15.72,15.63,15.68,2266
20170701|2017-05-15 07:30,15,15.69,16,15.66,15.92,11630
20170701|2017-05-15 08:00,15,15.93,15.94,15.85,15.87,2015
20170701|2017-05-15 08:30,15,15.87,15.9,15.76,15.81,3303
20170701|2017-05-15 09:00,15,15.81,15.83,15.7,15.71,2871
20170701|2017-05-15 09:30,15,15.72,15.74,15.7,15.72,1514
20170701|2017-05-15 10:00,15,15.72,15.73,15.7,15.71,1334
20170701|2017-05-15 10:30,15,15.71,15.74,15.69,15.73,1382
20170701|2017-05-15 11:00,15,15.73,15.73,15.62,15.65,2714
20170701|2017-05-15 11:30,15,15.64,15.69,15.58,15.6,7155
20170701|2017-05-16 02:30,16,15.75,15.9,15.73,15.86,4943
20170701|2017-05-16 03:00,16,15.86,15.87,15.85,15.86,580
20170701|2017-05-16 03:30,16,15.86,15.87,15.76,15.81,1019
20170701|2017-05-16 04:00,16,15.81,15.83,15.79,15.81,262
20170701|2017-05-16 04:30,16,15.81,15.82,15.75,15.78,474
20170701|2017-05-16 05:00,16,15.78,15.82,15.77,15.78,184
20170701|2017-05-16 05:30,16,15.77,15.84,15.77,15.83,461
20170701|2017-05-16 06:00,16,15.84,15.85,15.8,15.82,176
20170701|2017-05-16 06:30,16,15.82,15.85,15.82,15.83,350
20170701|2017-05-16 07:00,16,15.84,15.92,15.82,15.9,2137
20170701|2017-05-16 07:30,16,15.89,15.9,15.85,15.87,1125
20170701|2017-05-16 08:00,16,15.87,15.96,15.83,15.84,3070
20170701|2017-05-16 08:30,16,15.85,15.88,15.77,15.81,2645
20170701|2017-05-16 09:00,16,15.81,15.94,15.81,15.91,1700
20170701|2017-05-16 09:30,16,15.9,15.94,15.86,15.93,1098
20170701|2017-05-16 10:00,16,15.92,15.94,15.82,15.82,1698
20170701|2017-05-16 10:30,16,15.83,15.88,15.81,15.83,1013
20170701|2017-05-16 11:00,16,15.84,15.87,15.81,15.83,1384
20170701|2017-05-16 11:30,16,15.83,16,15.78,15.99,7879
20170701|2017-05-17 02:30,17,16.01,16.14,16,16.1,5537
20170701|2017-05-17 03:00,17,16.1,16.16,16.08,16.15,1103
20170701|2017-05-17 03:30,17,16.15,16.2,16.15,16.18,1348
20170701|2017-05-17 04:00,17,16.17,16.18,16.16,16.17,285
20170701|2017-05-17 04:30,17,16.18,16.21,16.11,16.12,1716
20170701|2017-05-17 05:00,17,16.13,16.14,16.11,16.11,297
20170701|2017-05-17 05:30,17,16.11,16.13,16.1,16.12,335
20170701|2017-05-17 06:00,17,16.13,16.2,16.12,16.15,614
20170701|2017-05-17 06:30,17,16.15,16.2,16.12,16.15,482
20170701|2017-05-17 07:00,17,16.14,16.33,16.14,16.29,6979
20170701|2017-05-17 07:30,17,16.29,16.34,16.22,16.25,3922
20170701|2017-05-17 08:00,17,16.26,16.27,16.15,16.19,2980
20170701|2017-05-17 08:30,17,16.19,16.2,16.04,16.07,3456
20170701|2017-05-17 09:00,17,16.06,16.07,15.87,15.91,7829
20170701|2017-05-17 09:30,17,15.91,16.04,15.9,15.98,3768
20170701|2017-05-17 10:00,17,15.97,16.04,15.95,16,1002
20170701|2017-05-17 10:30,17,16,16.19,15.99,16.19,2389
20170701|2017-05-17 11:00,17,16.18,16.28,16.17,16.27,1785
20170701|2017-05-17 11:30,17,16.26,16.33,16.17,16.31,7152
20170701|2017-05-17 12:00,17,16.32,16.32,16.32,16.32,5
20170701|2017-05-18 02:30,18,16,16.08,15.89,15.96,11606
20170701|2017-05-18 03:00,18,15.96,15.96,15.88,15.94,1773
20170701|2017-05-18 03:30,18,15.94,15.94,15.78,15.92,2273
20170701|2017-05-18 04:00,18,15.92,15.93,15.81,15.84,1149
20170701|2017-05-18 04:30,18,15.85,15.85,15.67,15.8,3908
20170701|2017-05-18 05:00,18,15.8,15.84,15.77,15.79,849
20170701|2017-05-18 05:30,18,15.79,15.79,15.67,15.7,1791
20170701|2017-05-18 06:00,18,15.7,15.74,15.68,15.71,1049
20170701|2017-05-18 06:30,18,15.72,15.78,15.66,15.71,1769
20170701|2017-05-18 07:00,18,15.7,15.73,15.58,15.69,5813
20170701|2017-05-18 07:30,18,15.69,15.76,15.62,15.65,4554
20170701|2017-05-18 08:00,18,15.66,15.8,15.66,15.78,2898
20170701|2017-05-18 08:30,18,15.77,15.87,15.75,15.84,4129
20170701|2017-05-18 09:00,18,15.84,15.96,15.79,15.95,4033
20170701|2017-05-18 09:30,18,15.96,16.19,15.96,16.05,11363
20170701|2017-05-18 10:00,18,16.06,16.13,16.03,16.09,2913
20170701|2017-05-18 10:30,18,16.09,16.1,16.01,16.04,1586
20170701|2017-05-18 11:00,18,16.04,16.1,15.92,15.97,2412
20170701|2017-05-18 11:30,18,15.98,16.1,15.95,16,5752
20170701|2017-05-19 02:30,19,16,16.03,15.91,15.99,1279
20170701|2017-05-19 03:00,19,16,16,15.91,15.96,352
20170701|2017-05-19 03:30,19,15.97,16,15.94,16,291
20170701|2017-05-19 04:00,19,16,16,15.96,15.99,429
20170701|2017-05-19 04:30,19,15.99,16.03,15.97,16.03,438
20170701|2017-05-19 05:00,19,16.03,16.05,16.02,16.05,238
20170701|2017-05-19 05:30,19,16.05,16.19,16.04,16.18,1585
20170701|2017-05-19 06:00,19,16.18,16.29,16.14,16.2,2680
20170701|2017-05-19 06:30,19,16.21,16.25,16.17,16.23,1005
20170701|2017-05-19 07:00,19,16.24,16.4,16.22,16.33,9774
20170701|2017-05-19 07:30,19,16.32,16.37,16.25,16.29,2247
20170701|2017-05-19 08:00,19,16.3,16.35,16.28,16.31,1502
20170701|2017-05-19 08:30,19,16.32,16.35,16.28,16.3,2522
20170701|2017-05-19 09:00,19,16.31,16.34,16.22,16.3,2681
20170701|2017-05-19 09:30,19,16.3,16.34,16.27,16.28,1688
20170701|2017-05-19 10:00,19,16.28,16.34,16.27,16.32,1895
20170701|2017-05-19 10:30,19,16.32,16.35,16.3,16.31,1427
20170701|2017-05-19 11:00,19,16.32,16.32,16.22,16.26,2491
20170701|2017-05-19 11:30,19,16.25,16.44,16.25,16.42,8110
20170701|2017-05-22 02:30,22,16.28,16.41,16.25,16.28,3279
20170701|2017-05-22 03:00,22,16.29,16.32,16.24,16.32,680
20170701|2017-05-22 03:30,22,16.32,16.35,16.3,16.34,373
20170701|2017-05-22 04:00,22,16.35,16.35,16.27,16.3,287
20170701|2017-05-22 04:30,22,16.3,16.3,16.23,16.25,572
20170701|2017-05-22 05:00,22,16.25,16.29,16.24,16.28,313
20170701|2017-05-22 05:30,22,16.28,16.32,16.27,16.32,408
20170701|2017-05-22 06:00,22,16.32,16.32,16.28,16.29,333
20170701|2017-05-22 06:30,22,16.3,16.33,16.29,16.31,386
20170701|2017-05-22 07:00,22,16.32,16.34,16.26,16.32,2289
20170701|2017-05-22 07:30,22,16.31,16.43,16.25,16.39,3281
20170701|2017-05-22 08:00,22,16.39,16.5,16.36,16.5,5119
20170701|2017-05-22 08:30,22,16.5,16.54,16.45,16.49,4091
20170701|2017-05-22 09:00,22,16.49,16.53,16.41,16.43,2594
20170701|2017-05-22 09:30,22,16.43,16.51,16.42,16.46,1013
20170701|2017-05-22 10:00,22,16.47,16.55,16.46,16.54,1832
20170701|2017-05-22 10:30,22,16.55,16.59,16.48,16.58,2960
20170701|2017-05-22 11:00,22,16.57,16.58,16.48,16.56,1802
20170701|2017-05-22 11:30,22,16.56,16.59,16.43,16.43,5553
20170701|2017-05-22 12:00,22,16.44,16.44,16.43,16.43,11
20170701|2017-05-23 02:30,23,16.38,16.42,16.12,16.21,4347
20170701|2017-05-23 03:00,23,16.21,16.29,16.2,16.26,1358
20170701|2017-05-23 03:30,23,16.26,16.27,16.21,16.22,448
20170701|2017-05-23 04:00,23,16.22,16.23,16.14,16.22,1223
20170701|2017-05-23 04:30,23,16.23,16.26,16.22,16.25,373
20170701|2017-05-23 05:00,23,16.26,16.26,16.21,16.25,423
20170701|2017-05-23 05:30,23,16.24,16.25,16.22,16.24,125
20170701|2017-05-23 06:00,23,16.24,16.29,16.22,16.23,797
20170701|2017-05-23 06:30,23,16.24,16.37,16.17,16.33,1759
20170701|2017-05-23 07:00,23,16.32,16.35,16.23,16.35,2122
20170701|2017-05-23 07:30,23,16.34,16.4,16.31,16.33,2412
20170701|2017-05-23 08:00,23,16.32,16.34,16.26,16.32,968
20170701|2017-05-23 08:30,23,16.33,16.37,16.24,16.25,1957
20170701|2017-05-23 09:00,23,16.24,16.24,16.14,16.17,2594
20170701|2017-05-23 09:30,23,16.17,16.24,16.13,16.22,2294
20170701|2017-05-23 10:00,23,16.22,16.26,16.19,16.22,888
20170701|2017-05-23 10:30,23,16.21,16.22,15.95,16.05,5876
20170701|2017-05-23 11:00,23,16.04,16.09,15.95,16.08,3091
20170701|2017-05-23 11:30,23,16.07,16.11,15.78,15.86,12712
20170701|2017-05-24 02:30,24,15.9,15.95,15.87,15.92,1526
20170701|2017-05-24 03:00,24,15.92,15.94,15.86,15.89,574
20170701|2017-05-24 03:30,24,15.88,15.91,15.86,15.9,639
20170701|2017-05-24 04:00,24,15.89,15.89,15.66,15.69,3547
20170701|2017-05-24 04:30,24,15.69,15.73,15.67,15.72,2056
20170701|2017-05-24 05:00,24,15.73,15.76,15.69,15.7,802
20170701|2017-05-24 05:30,24,15.7,15.73,15.67,15.67,595
20170701|2017-05-24 06:00,24,15.68,15.68,15.64,15.64,1665
20170701|2017-05-24 06:30,24,15.64,15.66,15.53,15.55,4679
20170701|2017-05-24 07:00,24,15.55,15.62,15.53,15.58,3147
20170701|2017-05-24 07:30,24,15.57,15.6,15.46,15.47,5069
20170701|2017-05-24 08:00,24,15.47,15.51,15.42,15.43,4132
20170701|2017-05-24 08:30,24,15.43,15.5,15.41,15.44,2766
20170701|2017-05-24 09:00,24,15.44,15.46,15.37,15.38,5327
20170701|2017-05-24 09:30,24,15.38,15.52,15.38,15.5,3056
20170701|2017-05-24 10:00,24,15.5,15.5,15.41,15.43,2161
20170701|2017-05-24 10:30,24,15.43,15.48,15.42,15.42,2012
20170701|2017-05-24 11:00,24,15.42,15.52,15.42,15.47,2295
20170701|2017-05-24 11:30,24,15.46,15.78,15.45,15.6,12509
20170701|2017-05-25 02:30,25,15.7,15.71,15.57,15.6,1766
20170701|2017-05-25 03:00,25,15.61,15.65,15.57,15.57,638
20170701|2017-05-25 03:30,25,15.58,15.59,15.54,15.57,620
20170701|2017-05-25 04:00,25,15.57,15.59,15.55,15.56,421
20170701|2017-05-25 04:30,25,15.56,15.6,15.56,15.6,325
20170701|2017-05-25 05:00,25,15.6,15.61,15.58,15.6,249
20170701|2017-05-25 05:30,25,15.6,15.62,15.56,15.56,198
20170701|2017-05-25 06:00,25,15.57,15.58,15.47,15.52,1908
20170701|2017-05-25 06:30,25,15.52,15.6,15.5,15.58,472
20170701|2017-05-25 07:00,25,15.58,15.59,15.48,15.54,1503
20170701|2017-05-25 07:30,25,15.55,15.55,15.44,15.46,2220
20170701|2017-05-25 08:00,25,15.46,15.64,15.46,15.62,2324
20170701|2017-05-25 08:30,25,15.62,15.62,15.5,15.55,1842
20170701|2017-05-25 09:00,25,15.56,15.59,15.53,15.56,881
20170701|2017-05-25 09:30,25,15.57,15.68,15.52,15.63,1944
20170701|2017-05-25 10:00,25,15.64,15.7,15.59,15.64,2410
20170701|2017-05-25 10:30,25,15.63,15.67,15.56,15.66,1566
20170701|2017-05-25 11:00,25,15.66,15.74,15.6,15.7,2322
20170701|2017-05-25 11:30,25,15.69,15.73,15.59,15.64,3994
20170701|2017-05-26 02:30,26,15.6,15.6,15.35,15.46,5412
20170701|2017-05-26 03:00,26,15.46,15.48,15.44,15.44,846
20170701|2017-05-26 03:30,26,15.43,15.47,15.3,15.34,2364
20170701|2017-05-26 04:00,26,15.34,15.38,15.29,15.37,1364
20170701|2017-05-26 04:30,26,15.37,15.37,15.31,15.33,743
20170701|2017-05-26 05:00,26,15.33,15.36,15.32,15.33,518
20170701|2017-05-26 05:30,26,15.32,15.35,15.31,15.31,578
20170701|2017-05-26 06:00,26,15.32,15.33,15.29,15.32,1479
20170701|2017-05-26 06:30,26,15.32,15.32,15.26,15.27,2631
20170701|2017-05-26 07:00,26,15.27,15.28,15.19,15.22,6751
20170701|2017-05-26 07:30,26,15.21,15.22,15.16,15.18,3576
20170701|2017-05-26 08:00,26,15.18,15.2,15.02,15.14,8725
20170701|2017-05-26 08:30,26,15.13,15.18,15.07,15.17,2610
20170701|2017-05-26 09:00,26,15.17,15.23,15.14,15.23,2074
20170701|2017-05-26 09:30,26,15.23,15.24,15.15,15.19,1957
20170701|2017-05-26 10:00,26,15.19,15.24,15.12,15.12,2005
20170701|2017-05-26 10:30,26,15.11,15.15,15.09,15.13,2149
20170701|2017-05-26 11:00,26,15.13,15.29,15.11,15.17,2798
20170701|2017-05-26 11:30,26,15.16,15.17,15.01,15.04,8801
20170701|2017-05-30 02:30,30,15.2,15.2,14.94,15.01,7582
20170701|2017-05-30 03:00,30,15.02,15.03,14.93,14.93,2425
20170701|2017-05-30 03:30,30,14.94,14.98,14.85,14.85,4446
20170701|2017-05-30 04:00,30,14.86,14.87,14.84,14.86,1159
20170701|2017-05-30 04:30,30,14.87,14.91,14.86,14.91,994
20170701|2017-05-30 05:00,30,14.9,14.95,14.89,14.95,546
20170701|2017-05-30 05:30,30,14.95,14.95,14.93,14.94,534
20170701|2017-05-30 06:00,30,14.94,14.95,14.92,14.92,409
20170701|2017-05-30 06:30,30,14.93,14.99,14.92,14.95,851
20170701|2017-05-30 07:00,30,14.95,15.06,14.93,14.94,4092
20170701|2017-05-30 07:30,30,14.95,14.95,14.85,14.86,3720
20170701|2017-05-30 08:00,30,14.86,14.89,14.84,14.85,1886
20170701|2017-05-30 08:30,30,14.85,14.87,14.73,14.74,7640
20170701|2017-05-30 09:00,30,14.74,14.86,14.74,14.79,2730
20170701|2017-05-30 09:30,30,14.79,14.81,14.75,14.78,2066
20170701|2017-05-30 10:00,30,14.77,14.92,14.74,14.89,2768
20170701|2017-05-30 10:30,30,14.89,14.96,14.83,14.93,2159
20170701|2017-05-30 11:00,30,14.94,15.15,14.94,14.98,5746
20170701|2017-05-30 11:30,30,14.99,15.1,14.92,15.02,6934
20170701|2017-05-31 02:30,31,15.03,15.16,15.03,15.09,1907
20170701|2017-05-31 03:00,31,15.09,15.14,15.07,15.09,645
20170701|2017-05-31 03:30,31,15.08,15.09,14.89,14.89,1989
20170701|2017-05-31 04:00,31,14.89,14.95,14.86,14.95,509
20170701|2017-05-31 04:30,31,14.96,15,14.92,14.98,336
20170701|2017-05-31 05:00,31,14.99,15.01,14.93,14.95,292
20170701|2017-05-31 05:30,31,14.95,14.96,14.91,14.92,340
20170701|2017-05-31 06:00,31,14.92,14.93,14.88,14.89,339
20170701|2017-05-31 06:30,31,14.89,14.96,14.88,14.92,312
20170701|2017-05-31 07:00,31,14.93,14.95,14.81,14.83,3291
20170701|2017-05-31 07:30,31,14.83,14.9,14.81,14.9,1240
20170701|2017-05-31 08:00,31,14.89,14.98,14.87,14.93,1630
20170701|2017-05-31 08:30,31,14.94,14.96,14.87,14.88,1457
20170701|2017-05-31 09:00,31,14.88,14.93,14.83,14.87,2402
20170701|2017-05-31 09:30,31,14.87,14.89,14.79,14.84,2632
20170701|2017-05-31 10:00,31,14.83,14.88,14.75,14.88,3049
20170701|2017-05-31 10:30,31,14.87,15.02,14.85,14.98,3462
20170701|2017-05-31 11:00,31,14.99,14.99,14.85,14.85,1681
20170701|2017-05-31 11:30,31,14.86,14.92,14.77,14.86,7148
20170701|2017-06-01 02:30,1,15,15.01,14.89,14.89,1157
20170701|2017-06-01 03:00,1,14.9,14.91,14.85,14.86,329
20170701|2017-06-01 03:30,1,14.86,14.92,14.85,14.9,298
20170701|2017-06-01 04:00,1,14.9,14.9,14.84,14.85,302
20170701|2017-06-01 04:30,1,14.86,14.87,14.83,14.87,235
20170701|2017-06-01 05:00,1,14.88,14.96,14.85,14.95,719
20170701|2017-06-01 05:30,1,14.95,14.96,14.9,14.93,317
20170701|2017-06-01 06:00,1,14.93,14.93,14.88,14.92,317
20170701|2017-06-01 06:30,1,14.92,14.95,14.84,14.84,860
20170701|2017-06-01 07:00,1,14.85,14.89,14.61,14.69,8297
20170701|2017-06-01 07:30,1,14.69,14.73,14.65,14.69,2593
20170701|2017-06-01 08:00,1,14.69,14.7,14.62,14.63,2738
20170701|2017-06-01 08:30,1,14.64,14.64,14.54,14.57,6595
20170701|2017-06-01 09:00,1,14.56,14.57,14.43,14.49,7160
20170701|2017-06-01 09:30,1,14.49,14.54,14.39,14.51,4074
20170701|2017-06-01 10:00,1,14.52,14.59,14.43,14.43,3356
20170701|2017-06-01 10:30,1,14.43,14.45,14.34,14.38,4103
20170701|2017-06-01 11:00,1,14.37,14.39,14.3,14.36,3816
20170701|2017-06-01 11:30,1,14.35,14.37,14.2,14.23,12463
20170701|2017-06-02 02:30,2,14.26,14.27,14.09,14.18,2951
20170701|2017-06-02 03:00,2,14.19,14.2,14.13,14.18,426
20170701|2017-06-02 03:30,2,14.18,14.26,14.18,14.25,811
20170701|2017-06-02 04:00,2,14.26,14.26,14.2,14.21,401
20170701|2017-06-02 04:30,2,14.21,14.25,14.18,14.23,625
20170701|2017-06-02 05:00,2,14.23,14.23,14.2,14.22,383
20170701|2017-06-02 05:30,2,14.22,14.3,14.22,14.29,484
20170701|2017-06-02 06:00,2,14.29,14.3,14.26,14.26,326
20170701|2017-06-02 06:30,2,14.26,14.29,14.25,14.28,1140
20170701|2017-06-02 07:00,2,14.28,14.32,14.21,14.25,1972
20170701|2017-06-02 07:30,2,14.26,14.32,14.24,14.29,2253
20170701|2017-06-02 08:00,2,14.29,14.34,14.24,14.26,1967
20170701|2017-06-02 08:30,2,14.26,14.35,14.26,14.33,1581
20170701|2017-06-02 09:00,2,14.32,14.34,14.17,14.2,2429
20170701|2017-06-02 09:30,2,14.2,14.21,14.05,14.06,4657
20170701|2017-06-02 10:00,2,14.06,14.12,13.87,13.92,7835
20170701|2017-06-02 10:30,2,13.92,13.95,13.77,13.85,5870
20170701|2017-06-02 11:00,2,13.85,13.88,13.76,13.78,4072
20170701|2017-06-02 11:30,2,13.78,13.86,13.63,13.72,13252
20170701|2017-06-02 12:00,2,13.71,13.71,13.71,13.71,5
20170701|2017-06-05 02:30,5,13.82,13.95,13.8,13.93,1591
20170701|2017-06-05 03:00,5,13.93,13.97,13.92,13.94,676
20170701|2017-06-05 03:30,5,13.95,14.01,13.95,13.99,980
20170701|2017-06-05 04:00,5,13.99,14,13.9,13.93,887
20170701|2017-06-05 04:30,5,13.94,13.98,13.93,13.97,226
20170701|2017-06-05 05:00,5,13.97,13.98,13.92,13.93,290
20170701|2017-06-05 05:30,5,13.93,13.93,13.88,13.91,602
20170701|2017-06-05 06:00,5,13.91,13.95,13.89,13.95,363
20170701|2017-06-05 06:30,5,13.95,13.98,13.87,13.88,740
20170701|2017-06-05 07:00,5,13.89,13.93,13.85,13.9,1806
20170701|2017-06-05 07:30,5,13.91,13.99,13.89,13.97,1669
20170701|2017-06-05 08:00,5,13.96,13.98,13.92,13.97,1290
20170701|2017-06-05 08:30,5,13.98,14.27,13.93,14.14,7309
20170701|2017-06-05 09:00,5,14.15,14.18,14.06,14.08,2522
20170701|2017-06-05 09:30,5,14.07,14.08,13.97,13.97,1569
20170701|2017-06-05 10:00,5,13.98,14.04,13.95,14.03,1426
20170701|2017-06-05 10:30,5,14.03,14.06,13.98,14.01,1576
20170701|2017-06-05 11:00,5,14,14,13.84,13.93,3428
20170701|2017-06-05 11:30,5,13.92,13.93,13.84,13.86,7089
20170701|2017-06-06 02:30,6,13.98,14.02,13.9,13.98,2666
20170701|2017-06-06 03:00,6,13.99,14,13.9,13.95,431
20170701|2017-06-06 03:30,6,13.96,13.99,13.93,13.96,681
20170701|2017-06-06 04:00,6,13.95,14,13.92,13.97,342
20170701|2017-06-06 04:30,6,13.97,14.04,13.95,14.02,513
20170701|2017-06-06 05:00,6,14.02,14.09,13.96,14.05,1324
20170701|2017-06-06 05:30,6,14.05,14.07,13.97,14.02,460
20170701|2017-06-06 06:00,6,14.03,14.03,13.93,13.93,381
20170701|2017-06-06 06:30,6,13.93,13.93,13.86,13.86,819
20170701|2017-06-06 07:00,6,13.86,13.87,13.68,13.81,6542
20170701|2017-06-06 07:30,6,13.82,13.84,13.77,13.8,1194
20170701|2017-06-06 08:00,6,13.79,13.88,13.77,13.81,1966
20170701|2017-06-06 08:30,6,13.8,13.83,13.71,13.75,1560
20170701|2017-06-06 09:00,6,13.76,13.82,13.74,13.76,1512
20170701|2017-06-06 09:30,6,13.75,13.78,13.71,13.71,1293
20170701|2017-06-06 10:00,6,13.71,14.1,13.71,14.09,5957
20170701|2017-06-06 10:30,6,14.09,14.23,14.02,14.14,4966
20170701|2017-06-06 11:00,6,14.15,14.16,14.03,14.05,2021
20170701|2017-06-06 11:30,6,14.05,14.06,13.95,14.02,4423
20170701|2017-06-07 02:30,7,14,14.25,13.99,14.25,4527
20170701|2017-06-07 03:00,7,14.25,14.32,14.2,14.24,2025
20170701|2017-06-07 03:30,7,14.23,14.28,14.16,14.2,1025
20170701|2017-06-07 04:00,7,14.2,14.27,14.19,14.2,431
20170701|2017-06-07 04:30,7,14.2,14.23,14.19,14.23,248
20170701|2017-06-07 05:00,7,14.23,14.24,14.12,14.12,949
20170701|2017-06-07 05:30,7,14.12,14.18,14.08,14.14,857
20170701|2017-06-07 06:00,7,14.14,14.23,14.11,14.21,624
20170701|2017-06-07 06:30,7,14.21,14.25,14.16,14.21,708
20170701|2017-06-07 07:00,7,14.22,14.25,13.91,14.02,4787
20170701|2017-06-07 07:30,7,14.02,14.07,14,14.04,986
20170701|2017-06-07 08:00,7,14.04,14.17,14.02,14.12,2336
20170701|2017-06-07 08:30,7,14.12,14.17,14.07,14.11,1146
20170701|2017-06-07 09:00,7,14.1,14.11,13.93,13.94,734
20170701|2017-06-07 09:30,7,13.84,13.92,13.75,13.88,4295
20170701|2017-06-07 10:00,7,13.87,13.96,13.85,13.93,1695
20170701|2017-06-07 10:30,7,13.93,13.97,13.9,13.92,1174
20170701|2017-06-07 11:00,7,13.92,14.07,13.88,14.05,1626
20170701|2017-06-07 11:30,7,14.04,14.25,14.03,14.18,5810
20170701|2017-06-08 02:30,8,14.18,14.23,14.15,14.22,1111
20170701|2017-06-08 03:00,8,14.22,14.23,14.18,14.2,349
20170701|2017-06-08 03:30,8,14.21,14.23,14.18,14.19,205
20170701|2017-06-08 04:00,8,14.18,14.34,14.18,14.31,2247
20170701|2017-06-08 04:30,8,14.32,14.33,14.24,14.28,594
20170701|2017-06-08 05:00,8,14.29,14.29,14.23,14.24,448
20170701|2017-06-08 05:30,8,14.24,14.26,14.23,14.23,175
20170701|2017-06-08 06:00,8,14.24,14.26,14.23,14.25,431
20170701|2017-06-08 06:30,8,14.25,14.35,14.24,14.31,802
20170701|2017-06-08 07:00,8,14.32,14.39,14.14,14.17,4949
20170701|2017-06-08 07:30,8,14.17,14.17,14.07,14.16,2239
20170701|2017-06-08 08:00,8,14.16,14.18,14.11,14.14,1075
20170701|2017-06-08 08:30,8,14.15,14.17,14.1,14.12,599
20170701|2017-06-08 09:00,8,14.12,14.23,14.1,14.18,998
20170701|2017-06-08 09:30,8,14.19,14.34,14.19,14.34,2070
20170701|2017-06-08 10:00,8,14.33,14.34,14.25,14.27,1194
20170701|2017-06-08 10:30,8,14.27,14.31,14.19,14.24,1204
20170701|2017-06-08 11:00,8,14.25,14.34,14.22,14.33,955
20170701|2017-06-08 11:30,8,14.34,14.45,14.26,14.44,7582
20170701|2017-06-08 12:00,8,14.42,14.42,14.42,14.42,20
20170701|2017-06-09 02:30,9,14.39,14.42,14.32,14.36,1514
20170701|2017-06-09 03:00,9,14.36,14.36,14.32,14.33,227
20170701|2017-06-09 03:30,9,14.32,14.34,14.25,14.26,502
20170701|2017-06-09 04:00,9,14.26,14.27,14.18,14.22,591
20170701|2017-06-09 04:30,9,14.22,14.28,14.22,14.27,337
20170701|2017-06-09 05:00,9,14.28,14.32,14.27,14.3,275
20170701|2017-06-09 05:30,9,14.29,14.32,14.27,14.31,245
20170701|2017-06-09 06:00,9,14.31,14.35,14.3,14.31,277
20170701|2017-06-09 06:30,9,14.31,14.32,14.27,14.27,233
20170701|2017-06-09 07:00,9,14.28,14.32,14.23,14.23,997
20170701|2017-06-09 07:30,9,14.23,14.31,14.22,14.24,953
20170701|2017-06-09 08:00,9,14.24,14.27,14.2,14.25,906
20170701|2017-06-09 08:30,9,14.26,14.37,14.25,14.36,1504
20170701|2017-06-09 09:00,9,14.35,14.39,14.32,14.37,1494
20170701|2017-06-09 09:30,9,14.36,14.43,14.28,14.29,1775
20170701|2017-06-09 10:00,9,14.29,14.39,14.28,14.35,799
20170701|2017-06-09 10:30,9,14.36,14.36,14.29,14.3,619
20170701|2017-06-09 11:00,9,14.29,14.34,14.25,14.29,1258
20170701|2017-06-09 11:30,9,14.28,14.3,14.23,14.28,3183
20170701|2017-06-12 02:30,12,14.31,14.38,14.29,14.36,1510
20170701|2017-06-12 03:00,12,14.36,14.38,14.31,14.35,765
20170701|2017-06-12 03:30,12,14.35,14.5,14.35,14.48,3266
20170701|2017-06-12 04:00,12,14.48,14.48,14.39,14.41,540
20170701|2017-06-12 04:30,12,14.42,14.48,14.39,14.42,653
20170701|2017-06-12 05:00,12,14.42,14.47,14.4,14.43,385
20170701|2017-06-12 05:30,12,14.44,14.49,14.44,14.49,546
20170701|2017-06-12 06:00,12,14.5,14.5,14.44,14.47,431
20170701|2017-06-12 06:30,12,14.47,14.54,14.45,14.48,1107
20170701|2017-06-12 07:00,12,14.49,14.49,14.31,14.32,2283
20170701|2017-06-12 07:30,12,14.32,14.43,14.31,14.35,1344
20170701|2017-06-12 08:00,12,14.36,14.44,14.34,14.42,832
20170701|2017-06-12 08:30,12,14.42,14.42,14.32,14.34,1396
20170701|2017-06-12 09:00,12,14.34,14.36,14.17,14.21,3531
20170701|2017-06-12 09:30,12,14.21,14.24,14.1,14.16,2603
20170701|2017-06-12 10:00,12,14.16,14.22,14.14,14.15,903
20170701|2017-06-12 10:30,12,14.16,14.21,14.14,14.17,618
20170701|2017-06-12 11:00,12,14.18,14.18,14.02,14.03,2889
20170701|2017-06-12 11:30,12,14.03,14.07,13.98,14.03,6989
20170701|2017-06-13 02:30,13,14.02,14.05,13.93,13.94,1622
20170701|2017-06-13 03:00,13,13.94,14.01,13.93,13.99,411
20170701|2017-06-13 03:30,13,13.99,13.99,13.81,13.86,1919
20170701|2017-06-13 04:00,13,13.86,13.9,13.85,13.89,637
20170701|2017-06-13 04:30,13,13.9,13.93,13.87,13.92,550
20170701|2017-06-13 05:00,13,13.92,13.92,13.87,13.91,407
20170701|2017-06-13 05:30,13,13.92,13.92,13.89,13.91,368
20170701|2017-06-13 06:00,13,13.91,13.93,13.9,13.93,368
20170701|2017-06-13 06:30,13,13.93,13.93,13.88,13.91,333
20170701|2017-06-13 07:00,13,13.91,14.01,13.9,14,2537
20170701|2017-06-13 07:30,13,14.01,14.01,13.93,13.94,1223
20170701|2017-06-13 08:00,13,13.95,13.95,13.82,13.87,2758
20170701|2017-06-13 08:30,13,13.86,13.95,13.86,13.93,1498
20170701|2017-06-13 09:00,13,13.93,14,13.92,13.95,2216
20170701|2017-06-13 09:30,13,13.94,13.99,13.9,13.91,1379
20170701|2017-06-13 10:00,13,13.91,13.95,13.86,13.89,1356
20170701|2017-06-13 10:30,13,13.89,13.97,13.88,13.94,1078
20170701|2017-06-13 11:00,13,13.93,13.95,13.9,13.91,874
20170701|2017-06-13 11:30,13,13.91,13.91,13.73,13.74,7452
20170701|2017-06-14 02:30,14,13.74,13.74,13.46,13.58,8245
20170701|2017-06-14 03:00,14,13.59,13.59,13.54,13.54,510
20170701|2017-06-14 03:30,14,13.54,13.6,13.53,13.54,885
20170701|2017-06-14 04:00,14,13.53,13.58,13.53,13.55,443
20170701|2017-06-14 04:30,14,13.56,13.58,13.55,13.56,212
20170701|2017-06-14 05:00,14,13.58,13.59,13.55,13.57,203
20170701|2017-06-14 05:30,14,13.56,13.57,13.54,13.55,333
20170701|2017-06-14 06:00,14,13.55,13.56,13.54,13.55,267
20170701|2017-06-14 06:30,14,13.56,13.56,13.53,13.54,595
20170701|2017-06-14 07:00,14,13.55,13.56,13.47,13.49,2004
20170701|2017-06-14 07:30,14,13.49,13.6,13.45,13.56,3144
20170701|2017-06-14 08:00,14,13.56,13.57,13.47,13.48,1825
20170701|2017-06-14 08:30,14,13.48,13.58,13.46,13.51,1339
20170701|2017-06-14 09:00,14,13.53,13.53,13.39,13.39,3944
20170701|2017-06-14 09:30,14,13.39,13.49,13.36,13.48,3385
20170701|2017-06-14 10:00,14,13.48,13.79,13.47,13.7,5254
20170701|2017-06-14 10:30,14,13.7,13.75,13.62,13.73,3244
20170701|2017-06-14 11:00,14,13.73,13.81,13.67,13.79,2666
20170701|2017-06-14 11:30,14,13.78,13.78,13.6,13.63,5651
20170701|2017-06-14 12:00,14,13.63,13.63,13.63,13.63,1
20170701|2017-06-15 02:30,15,13.55,13.6,13.55,13.6,2152
20170701|2017-06-15 03:00,15,13.6,13.61,13.46,13.47,1285
20170701|2017-06-15 03:30,15,13.46,13.55,13.46,13.51,497
20170701|2017-06-15 04:00,15,13.51,13.52,13.49,13.5,68
20170701|2017-06-15 04:30,15,13.5,13.51,13.44,13.45,476
20170701|2017-06-15 05:00,15,13.45,13.5,13.44,13.49,406
20170701|2017-06-15 05:30,15,13.49,13.51,13.44,13.47,271
20170701|2017-06-15 06:00,15,13.48,13.51,13.45,13.51,361
20170701|2017-06-15 06:30,15,13.51,13.54,13.49,13.54,529
20170701|2017-06-15 07:00,15,13.54,13.55,13.45,13.49,1258
20170701|2017-06-15 07:30,15,13.48,13.59,13.48,13.58,1181
20170701|2017-06-15 08:00,15,13.58,13.6,13.53,13.58,768
20170701|2017-06-15 08:30,15,13.58,13.67,13.53,13.55,1303
20170701|2017-06-15 09:00,15,13.55,13.62,13.53,13.61,967
20170701|2017-06-15 09:30,15,13.61,13.62,13.5,13.53,750
20170701|2017-06-15 10:00,15,13.54,13.6,13.52,13.59,551
20170701|2017-06-15 10:30,15,13.59,13.6,13.5,13.52,1027
20170701|2017-06-15 11:00,15,13.52,13.6,13.5,13.52,564
20170701|2017-06-15 11:30,15,13.52,13.53,13.43,13.5,3988
20170701|2017-06-16 02:30,16,13.5,13.59,13.48,13.56,872
20170701|2017-06-16 03:00,16,13.56,13.66,13.56,13.64,431
20170701|2017-06-16 03:30,16,13.63,13.63,13.56,13.6,231
20170701|2017-06-16 04:00,16,13.58,13.6,13.57,13.58,115
20170701|2017-06-16 04:30,16,13.6,13.6,13.51,13.52,263
20170701|2017-06-16 05:00,16,13.53,13.56,13.52,13.54,153
20170701|2017-06-16 05:30,16,13.53,13.62,13.52,13.55,196
20170701|2017-06-16 06:00,16,13.57,13.57,13.52,13.53,55
20170701|2017-06-16 06:30,16,13.53,13.57,13.51,13.53,138
20170701|2017-06-16 07:00,16,13.53,13.53,13.37,13.38,1530
20170701|2017-06-16 07:30,16,13.39,13.44,13.37,13.42,919
20170701|2017-06-16 08:00,16,13.41,13.44,13.4,13.41,517
20170701|2017-06-16 08:30,16,13.41,13.41,13.37,13.38,1127
20170701|2017-06-16 09:00,16,13.37,13.44,13.37,13.37,644
20170701|2017-06-16 09:30,16,13.38,13.38,13.33,13.35,1358
20170701|2017-06-16 10:00,16,13.34,13.41,13.34,13.35,619
20170701|2017-06-16 10:30,16,13.35,13.37,13.29,13.37,1249
20170701|2017-06-16 11:00,16,13.37,13.44,13.35,13.39,503
20170701|2017-06-16 11:30,16,13.39,13.47,13.34,13.42,1845
20170701|2017-06-19 02:30,19,13.45,13.48,13.4,13.45,888
20170701|2017-06-19 03:00,19,13.46,13.46,13.4,13.45,169
20170701|2017-06-19 03:30,19,13.46,13.46,13.45,13.46,36
20170701|2017-06-19 04:00,19,13.46,13.49,13.45,13.49,421
20170701|2017-06-19 04:30,19,13.5,13.55,13.48,13.52,631
20170701|2017-06-19 05:00,19,13.53,13.53,13.44,13.44,43
20170701|2017-06-19 05:30,19,13.48,13.52,13.48,13.51,101
20170701|2017-06-19 06:00,19,13.52,13.52,13.49,13.49,48
20170701|2017-06-19 06:30,19,13.47,13.49,13.41,13.41,193
20170701|2017-06-19 07:00,19,13.43,13.45,13.34,13.39,864
20170701|2017-06-19 07:30,19,13.4,13.42,13.38,13.4,352
20170701|2017-06-19 08:00,19,13.41,13.42,13.35,13.4,269
20170701|2017-06-19 08:30,19,13.4,13.43,13.37,13.41,445
20170701|2017-06-19 09:00,19,13.42,13.5,13.4,13.49,946
20170701|2017-06-19 09:30,19,13.49,13.52,13.48,13.5,611
20170701|2017-06-19 10:00,19,13.49,13.51,13.47,13.47,226
20170701|2017-06-19 10:30,19,13.47,13.48,13.42,13.43,150
20170701|2017-06-19 11:00,19,13.43,13.48,13.43,13.45,114
20170701|2017-06-19 11:30,19,13.46,13.56,13.4,13.54,1482
20170701|2017-06-20 02:30,20,13.47,13.52,13.43,13.45,693
20170701|2017-06-20 03:00,20,13.44,13.65,13.43,13.6,2363
20170701|2017-06-20 03:30,20,13.61,13.7,13.6,13.62,936
20170701|2017-06-20 04:00,20,13.63,13.63,13.58,13.62,97
20170701|2017-06-20 04:30,20,13.62,13.65,13.6,13.61,72
20170701|2017-06-20 05:00,20,13.62,13.63,13.6,13.62,135
20170701|2017-06-20 05:30,20,13.61,13.63,13.58,13.58,377
20170701|2017-06-20 06:00,20,13.59,13.63,13.58,13.59,350
20170701|2017-06-20 06:30,20,13.59,13.6,13.55,13.55,300
20170701|2017-06-20 07:00,20,13.57,13.57,13.46,13.52,1014
20170701|2017-06-20 07:30,20,13.52,13.52,13.41,13.48,1160
20170701|2017-06-20 08:00,20,13.48,13.54,13.47,13.53,862
20170701|2017-06-20 08:30,20,13.52,13.53,13.43,13.44,1410
20170701|2017-06-20 09:00,20,13.43,13.44,13.35,13.42,859
20170701|2017-06-20 09:30,20,13.41,13.48,13.39,13.47,460
20170701|2017-06-20 10:00,20,13.46,13.48,13.43,13.46,521
20170701|2017-06-20 10:30,20,13.46,13.65,13.46,13.62,2177
20170701|2017-06-20 11:00,20,13.62,13.62,13.53,13.58,271
20170701|2017-06-20 11:30,20,13.58,13.65,13.55,13.63,1687
20170701|2017-06-21 02:30,21,13.61,13.65,13.54,13.62,254
20170701|2017-06-21 03:00,21,13.63,13.63,13.61,13.62,71
20170701|2017-06-21 03:30,21,13.62,13.65,13.62,13.64,164
20170701|2017-06-21 04:00,21,13.64,13.66,13.63,13.65,300
20170701|2017-06-21 04:30,21,13.66,13.66,13.6,13.6,56
20170701|2017-06-21 05:00,21,13.6,13.61,13.58,13.6,297
20170701|2017-06-21 05:30,21,13.59,13.59,13.56,13.59,139
20170701|2017-06-21 06:00,21,13.6,13.61,13.56,13.58,97
20170701|2017-06-21 06:30,21,13.58,13.59,13.55,13.56,35
20170701|2017-06-21 07:00,21,13.57,13.57,13.5,13.52,409
20170701|2017-06-21 07:30,21,13.51,13.52,13.45,13.52,428
20170701|2017-06-21 08:00,21,13.52,13.53,13.47,13.53,154
20170701|2017-06-21 08:30,21,13.52,13.52,13.47,13.49,178
20170701|2017-06-21 09:00,21,13.47,13.5,13.42,13.44,735
20170701|2017-06-21 09:30,21,13.44,13.44,13.4,13.4,366
20170701|2017-06-21 10:00,21,13.41,13.42,13.38,13.38,480
20170701|2017-06-21 10:30,21,13.38,13.39,13.22,13.25,2398
20170701|2017-06-21 11:00,21,13.25,13.27,13.05,13.1,3482
20170701|2017-06-21 11:30,21,13.09,13.12,13.03,13.08,2120
20170701|2017-06-22 02:30,22,13.12,13.12,12.94,13.02,1838
20170701|2017-06-22 03:00,22,13.03,13.06,12.99,13.04,386
20170701|2017-06-22 03:30,22,13.03,13.04,12.98,13,264
20170701|2017-06-22 04:00,22,13,13.04,12.98,13.04,208
20170701|2017-06-22 04:30,22,13.04,13.08,13.03,13.08,144
20170701|2017-06-22 05:00,22,13.08,13.09,13.05,13.09,183
20170701|2017-06-22 05:30,22,13.09,13.12,13.07,13.11,360
20170701|2017-06-22 06:00,22,13.12,13.12,13.08,13.09,268
20170701|2017-06-22 06:30,22,13.08,13.1,13.01,13.01,410
20170701|2017-06-22 07:00,22,13.03,13.04,12.98,12.98,743
20170701|2017-06-22 07:30,22,12.99,13.01,12.97,12.98,411
20170701|2017-06-22 08:00,22,12.98,13,12.97,12.99,266
20170701|2017-06-22 08:30,22,12.98,12.99,12.9,12.93,988
20170701|2017-06-22 09:00,22,12.93,12.95,12.89,12.89,488
20170701|2017-06-22 09:30,22,12.89,13,12.88,12.99,1005
20170701|2017-06-22 10:00,22,13,13.03,12.93,13.02,1109
20170701|2017-06-22 10:30,22,13,13.05,12.96,12.98,922
20170701|2017-06-22 11:00,22,12.98,13.04,12.98,12.99,251
20170701|2017-06-22 11:30,22,12.98,12.98,12.81,12.83,1764
20170701|2017-06-23 02:30,23,12.84,12.89,12.82,12.84,709
20170701|2017-06-23 03:00,23,12.86,12.87,12.84,12.85,62
20170701|2017-06-23 03:30,23,12.86,12.86,12.85,12.85,10
20170701|2017-06-23 04:00,23,12.85,12.88,12.83,12.87,137
20170701|2017-06-23 04:30,23,12.87,12.87,12.81,12.83,97
20170701|2017-06-23 05:00,23,12.84,12.84,12.81,12.84,51
20170701|2017-06-23 05:30,23,12.83,12.84,12.81,12.82,64
20170701|2017-06-23 06:00,23,12.83,12.85,12.81,12.82,199
20170701|2017-06-23 06:30,23,12.82,12.83,12.76,12.83,233
20170701|2017-06-23 07:00,23,12.84,12.87,12.81,12.85,1194
20170701|2017-06-23 07:30,23,12.85,12.86,12.78,12.8,317
20170701|2017-06-23 08:00,23,12.8,12.85,12.76,12.82,674
20170701|2017-06-23 08:30,23,12.83,12.83,12.77,12.81,425
20170701|2017-06-23 09:00,23,12.82,12.9,12.81,12.88,1336
20170701|2017-06-23 09:30,23,12.89,12.95,12.85,12.95,979
20170701|2017-06-23 10:00,23,12.94,13,12.89,12.97,1389
20170701|2017-06-23 10:30,23,12.96,13,12.92,13,1487
20170701|2017-06-23 11:00,23,13,13,12.95,13,261
20170701|2017-06-23 11:30,23,12.99,13.03,12.92,13.02,1803
20170701|2017-06-26 02:30,26,13,13.03,12.97,12.98,991
20170701|2017-06-26 03:00,26,12.99,13.02,12.93,12.93,238
20170701|2017-06-26 03:30,26,12.93,12.94,12.81,12.84,103
20170701|2017-06-26 04:00,26,12.85,12.92,12.82,12.86,361
20170701|2017-06-26 04:30,26,12.86,12.87,12.86,12.87,79
20170701|2017-06-26 05:00,26,12.87,12.88,12.85,12.87,33
20170701|2017-06-26 05:30,26,12.86,12.89,12.86,12.86,26
20170701|2017-06-26 06:00,26,12.87,12.88,12.85,12.88,153
20170701|2017-06-26 06:30,26,12.87,12.91,12.83,12.86,582
20170701|2017-06-26 07:00,26,12.83,12.85,12.72,12.74,494
20170701|2017-06-26 07:30,26,12.74,12.77,12.73,12.73,147
20170701|2017-06-26 08:00,26,12.73,12.77,12.71,12.74,615
20170701|2017-06-26 08:30,26,12.72,12.76,12.71,12.74,294
20170701|2017-06-26 09:00,26,12.74,12.76,12.69,12.73,815
20170701|2017-06-26 09:30,26,12.72,12.75,12.68,12.72,297
20170701|2017-06-26 10:00,26,12.71,12.71,12.66,12.68,612
20170701|2017-06-26 10:30,26,12.68,12.72,12.67,12.69,233
20170701|2017-06-26 11:00,26,12.68,12.69,12.6,12.61,408
20170701|2017-06-26 11:30,26,12.6,12.63,12.58,12.61,2056
20170701|2017-06-27 02:30,27,12.61,12.7,12.6,12.68,1194
20170701|2017-06-27 03:00,27,12.7,12.72,12.68,12.72,234
20170701|2017-06-27 03:30,27,12.71,12.71,12.63,12.65,146
20170701|2017-06-27 04:00,27,12.64,12.7,12.62,12.7,168
20170701|2017-06-27 04:30,27,12.68,12.7,12.64,12.68,239
20170701|2017-06-27 05:00,27,12.67,12.68,12.63,12.67,126
20170701|2017-06-27 05:30,27,12.64,12.65,12.61,12.65,156
20170701|2017-06-27 06:00,27,12.65,12.71,12.62,12.67,761
20170701|2017-06-27 06:30,27,12.66,12.66,12.62,12.66,166
20170701|2017-06-27 07:00,27,12.65,12.67,12.57,12.62,922
20170701|2017-06-27 07:30,27,12.61,12.7,12.58,12.68,509
20170701|2017-06-27 08:00,27,12.67,12.68,12.62,12.64,506
20170701|2017-06-27 08:30,27,12.64,12.64,12.55,12.55,648
20170701|2017-06-27 09:00,27,12.55,12.68,12.53,12.66,923
20170701|2017-06-27 09:30,27,12.65,12.69,12.61,12.67,492
20170701|2017-06-27 10:00,27,12.66,12.71,12.63,12.64,1049
20170701|2017-06-27 10:30,27,12.64,12.65,12.6,12.63,295
20170701|2017-06-27 11:00,27,12.62,12.67,12.6,12.64,653
20170701|2017-06-27 11:30,27,12.63,12.7,12.57,12.7,908
20170701|2017-06-28 02:30,28,12.72,12.74,12.68,12.7,863
20170701|2017-06-28 03:00,28,12.72,12.73,12.67,12.73,165
20170701|2017-06-28 03:30,28,12.71,12.73,12.7,12.7,139
20170701|2017-06-28 04:00,28,12.71,12.77,12.7,12.7,1051
20170701|2017-06-28 04:30,28,12.71,12.72,12.68,12.72,168
20170701|2017-06-28 05:00,28,12.7,12.72,12.69,12.72,103
20170701|2017-06-28 05:30,28,12.72,12.79,12.72,12.76,514
20170701|2017-06-28 06:00,28,12.77,12.81,12.74,12.8,880
20170701|2017-06-28 06:30,28,12.82,12.83,12.77,12.77,162
20170701|2017-06-28 07:00,28,12.76,12.76,12.67,12.69,335
20170701|2017-06-28 07:30,28,12.69,12.73,12.68,12.71,227
20170701|2017-06-28 08:00,28,12.72,12.75,12.69,12.69,448
20170701|2017-06-28 08:30,28,12.71,12.72,12.64,12.64,374
20170701|2017-06-28 09:00,28,12.62,12.69,12.62,12.68,525
20170701|2017-06-28 09:30,28,12.68,12.7,12.59,12.62,616
20170701|2017-06-28 10:00,28,12.61,12.63,12.55,12.6,1031
20170701|2017-06-28 10:30,28,12.59,12.6,12.54,12.57,456
20170701|2017-06-28 11:00,28,12.56,12.57,12.53,12.54,538
20170701|2017-06-28 11:30,28,12.55,12.62,12.53,12.56,852
20170701|2017-06-29 02:30,29,12.58,12.67,12.57,12.64,427
20170701|2017-06-29 03:00,29,12.64,12.7,12.64,12.69,418
20170701|2017-06-29 03:30,29,12.69,12.69,12.66,12.69,46
20170701|2017-06-29 04:00,29,12.7,12.7,12.65,12.65,138
20170701|2017-06-29 04:30,29,12.66,12.67,12.66,12.67,18
20170701|2017-06-29 05:00,29,12.68,12.68,12.66,12.66,16
20170701|2017-06-29 05:30,29,12.66,12.68,12.65,12.68,437
20170701|2017-06-29 06:00,29,12.69,12.69,12.66,12.67,92
20170701|2017-06-29 06:30,29,12.66,12.67,12.62,12.63,97
20170701|2017-06-29 07:00,29,12.65,12.69,12.61,12.61,345
20170701|2017-06-29 07:30,29,12.62,12.65,12.59,12.63,331
20170701|2017-06-29 08:00,29,12.63,12.64,12.61,12.61,593
20170701|2017-06-29 08:30,29,12.61,12.67,12.54,12.65,906
20170701|2017-06-29 09:00,29,12.67,12.86,12.67,12.85,784
20170701|2017-06-29 09:30,29,12.86,13.12,12.85,13.12,496
20170701|2017-06-29 10:00,29,13.15,13.25,13.06,13.14,396
20170701|2017-06-29 10:30,29,13.16,13.2,13.09,13.18,390
20170701|2017-06-29 11:00,29,13.15,13.31,13.15,13.27,320
20170701|2017-06-29 11:30,29,13.27,13.4,13.2,13.36,708
20170701|2017-06-30 02:30,30,13.48,13.8,13.48,13.59,220
20170701|2017-06-30 03:00,30,13.47,13.57,13.47,13.56,61
20170701|2017-06-30 03:30,30,13.56,13.6,13.54,13.54,64
20170701|2017-06-30 04:30,30,13.52,13.52,13.52,13.52,13
20170701|2017-06-30 05:00,30,13.49,13.49,13.49,13.49,2
20170701|2017-06-30 05:30,30,13.52,13.52,13.52,13.52,25
20170701|2017-06-30 06:30,30,13.52,13.55,13.52,13.55,42
20170701|2017-06-30 07:00,30,13.53,13.55,13.5,13.54,324
20170701|2017-06-30 07:30,30,13.5,13.5,13.44,13.44,41
20170701|2017-06-30 08:00,30,13.46,13.57,13.46,13.57,21
20170701|2017-06-30 08:30,30,13.6,13.62,13.55,13.6,47
20170701|2017-06-30 09:00,30,13.57,13.69,13.57,13.69,13
20170701|2017-06-30 09:30,30,13.71,13.71,13.65,13.66,35
20170701|2017-06-30 10:00,30,13.63,13.72,13.62,13.72,68
20170701|2017-06-30 10:30,30,13.74,13.83,13.74,13.83,25
20170701|2017-06-30 11:00,30,13.78,13.78,13.69,13.69,14
20170701|2017-06-30 11:30,30,13.69,13.74,13.63,13.69,256
20171001|2016-08-31 09:00,31,19.29,19.36,19.23,19.27,58
20171001|2016-08-31 09:30,31,19.2,19.24,19.16,19.2,73
20171001|2016-08-31 10:00,31,19.2,19.28,19.2,19.24,41
20171001|2016-08-31 10:30,31,19.25,19.28,19.24,19.25,26
20171001|2016-08-31 11:00,31,19.26,19.29,19.26,19.29,8
20171001|2016-08-31 11:30,31,19.27,19.31,19.18,19.19,172
20171001|2016-09-01 02:30,1,19.2,19.25,19.16,19.18,56
20171001|2016-09-01 03:30,1,19.3,19.3,19.3,19.3,5
20171001|2016-09-01 04:00,1,19.29,19.3,19.29,19.3,5
20171001|2016-09-01 06:00,1,19.29,19.29,19.18,19.24,42
20171001|2016-09-01 07:00,1,19.29,19.34,19.18,19.18,52
20171001|2016-09-01 07:30,1,19.15,19.17,19.11,19.15,31
20171001|2016-09-01 08:00,1,19.15,19.21,19.1,19.1,127
20171001|2016-09-01 08:30,1,19.11,19.16,19.08,19.09,299
20171001|2016-09-01 09:00,1,19.08,19.08,19.02,19.06,245
20171001|2016-09-01 09:30,1,19.06,19.09,18.94,18.95,406
20171001|2016-09-01 10:00,1,18.94,18.94,18.84,18.91,359
20171001|2016-09-01 10:30,1,18.91,18.92,18.87,18.91,154
20171001|2016-09-01 11:00,1,18.91,18.95,18.91,18.94,22
20171001|2016-09-01 11:30,1,18.93,18.97,18.91,18.97,329
20171001|2016-09-02 04:00,2,19.02,19.03,19,19.03,30
20171001|2016-09-02 04:30,2,19,19.1,18.96,19.1,51
20171001|2016-09-02 05:00,2,19.06,19.08,19.05,19.05,4
20171001|2016-09-02 06:00,2,19.06,19.08,19.06,19.08,3
20171001|2016-09-02 06:30,2,19.1,19.21,19.1,19.21,38
20171001|2016-09-02 07:00,2,19.3,19.43,19.26,19.29,179
20171001|2016-09-02 07:30,2,19.35,19.46,19.33,19.33,89
20171001|2016-09-02 08:00,2,19.3,19.36,19.23,19.36,60
20171001|2016-09-02 08:30,2,19.35,19.46,19.3,19.46,78
20171001|2016-09-02 09:00,2,19.45,19.45,19.32,19.36,69
20171001|2016-09-02 09:30,2,19.37,19.44,19.28,19.44,72
20171001|2016-09-02 10:00,2,19.43,19.48,19.41,19.48,72
20171001|2016-09-02 10:30,2,19.5,19.53,19.47,19.5,130
20171001|2016-09-02 11:00,2,19.48,19.48,19.37,19.37,99
20171001|2016-09-02 11:30,2,19.39,19.51,19.36,19.45,528
20171001|2016-09-06 02:30,6,19.45,19.54,19.35,19.36,56
20171001|2016-09-06 03:00,6,19.38,19.41,19.38,19.41,4
20171001|2016-09-06 04:30,6,19.42,19.42,19.42,19.42,28
20171001|2016-09-06 05:00,6,19.38,19.38,19.38,19.38,3
20171001|2016-09-06 07:00,6,19.32,19.33,19.25,19.25,134
20171001|2016-09-06 07:30,6,19.25,19.25,19.12,19.13,29
20171001|2016-09-06 08:00,6,19.13,19.14,19.09,19.11,131
20171001|2016-09-06 08:30,6,19.13,19.15,19.13,19.13,26
20171001|2016-09-06 09:00,6,19.25,19.42,19.21,19.42,22
20171001|2016-09-06 09:30,6,19.4,19.4,19.31,19.39,211
20171001|2016-09-06 10:00,6,19.39,19.46,19.28,19.44,102
20171001|2016-09-06 10:30,6,19.46,19.47,19.41,19.42,24
20171001|2016-09-06 11:00,6,19.43,19.43,19.37,19.4,10
20171001|2016-09-06 11:30,6,19.46,19.64,19.45,19.61,393
20171001|2016-09-07 02:30,7,19.52,19.61,19.52,19.61,72
20171001|2016-09-07 03:00,7,19.61,19.61,19.61,19.61,2
20171001|2016-09-07 03:30,7,19.63,19.64,19.62,19.62,10
20171001|2016-09-07 04:30,7,19.6,19.6,19.6,19.6,21
20171001|2016-09-07 05:30,7,19.64,19.66,19.64,19.66,50
20171001|2016-09-07 06:30,7,19.67,19.67,19.67,19.67,10
20171001|2016-09-07 07:00,7,19.72,19.73,19.7,19.73,31
20171001|2016-09-07 07:30,7,19.73,19.8,19.73,19.77,119
20171001|2016-09-07 08:00,7,19.77,19.78,19.72,19.72,34
20171001|2016-09-07 08:30,7,19.71,19.73,19.67,19.7,22
20171001|2016-09-07 09:00,7,19.7,19.75,19.69,19.73,38
20171001|2016-09-07 09:30,7,19.73,19.73,19.61,19.64,120
20171001|2016-09-07 10:00,7,19.64,19.65,19.53,19.53,180
20171001|2016-09-07 10:30,7,19.55,19.58,19.44,19.58,78
20171001|2016-09-07 11:00,7,19.59,19.69,19.58,19.69,83
20171001|2016-09-07 11:30,7,19.69,19.75,19.64,19.64,381
20171001|2016-09-08 02:30,8,19.67,19.67,19.67,19.67,6
20171001|2016-09-08 03:00,8,19.62,19.62,19.62,19.62,5
20171001|2016-09-08 03:30,8,19.62,19.62,19.59,19.59,44
20171001|2016-09-08 04:00,8,19.61,19.61,19.61,19.61,5
20171001|2016-09-08 04:30,8,19.61,19.61,19.61,19.61,2
20171001|2016-09-08 05:00,8,19.53,19.53,19.45,19.45,22
20171001|2016-09-08 06:00,8,19.5,19.51,19.5,19.51,5
20171001|2016-09-08 07:00,8,19.6,19.6,19.46,19.53,418
20171001|2016-09-08 07:30,8,19.53,19.54,19.48,19.5,100
20171001|2016-09-08 08:00,8,19.5,19.52,19.46,19.5,99
20171001|2016-09-08 08:30,8,19.52,19.56,19.51,19.53,27
20171001|2016-09-08 09:00,8,19.51,19.53,19.49,19.49,162
20171001|2016-09-08 09:30,8,19.49,19.52,19.43,19.47,226
20171001|2016-09-08 10:00,8,19.53,19.66,19.53,19.61,11
20171001|2016-09-08 10:30,8,19.61,19.62,19.6,19.61,82
20171001|2016-09-08 11:00,8,19.62,19.64,19.6,19.64,79
20171001|2016-09-08 11:30,8,19.66,19.69,19.64,19.66,346
20171001|2016-09-09 02:30,9,19.62,19.63,19.62,19.63,5
20171001|2016-09-09 03:30,9,19.59,19.71,19.59,19.71,12
20171001|2016-09-09 04:00,9,19.75,19.75,19.75,19.75,19
20171001|2016-09-09 04:30,9,19.7,19.7,19.69,19.7,3
20171001|2016-09-09 05:00,9,19.69,19.69,19.69,19.69,3
20171001|2016-09-09 05:30,9,19.69,19.69,19.69,19.69,2
20171001|2016-09-09 06:00,9,19.68,19.68,19.68,19.68,1
20171001|2016-09-09 06:30,9,19.7,19.7,19.7,19.7,6
20171001|2016-09-09 07:00,9,19.7,19.75,19.64,19.64,47
20171001|2016-09-09 07:30,9,19.53,19.54,19.48,19.51,209
20171001|2016-09-09 08:00,9,19.51,19.51,19.51,19.51,1
20171001|2016-09-09 08:30,9,19.53,19.53,19.51,19.53,35
20171001|2016-09-09 09:00,9,19.54,19.54,19.51,19.51,8
20171001|2016-09-09 09:30,9,19.5,19.63,19.48,19.63,57
20171001|2016-09-09 10:00,9,19.64,19.74,19.64,19.73,161
20171001|2016-09-09 10:30,9,19.75,19.75,19.65,19.68,57
20171001|2016-09-09 11:00,9,19.66,19.67,19.55,19.55,49
20171001|2016-09-09 11:30,9,19.57,19.62,19.5,19.51,188
20171001|2016-09-12 02:30,12,19.48,19.56,19.48,19.54,46
20171001|2016-09-12 03:00,12,19.53,19.53,19.53,19.53,6
20171001|2016-09-12 04:00,12,19.58,19.58,19.57,19.58,11
20171001|2016-09-12 05:00,12,19.58,19.6,19.58,19.6,3
20171001|2016-09-12 05:30,12,19.59,19.59,19.59,19.59,4
20171001|2016-09-12 06:30,12,19.55,19.59,19.54,19.59,17
20171001|2016-09-12 07:00,12,19.54,19.58,19.41,19.41,95
20171001|2016-09-12 07:30,12,19.42,19.44,19.41,19.42,97
20171001|2016-09-12 08:00,12,19.45,19.45,19.37,19.38,155
20171001|2016-09-12 08:30,12,19.38,19.39,19.33,19.33,125
20171001|2016-09-12 09:00,12,19.34,19.4,19.33,19.4,125
20171001|2016-09-12 09:30,12,19.4,19.48,19.39,19.45,140
20171001|2016-09-12 10:00,12,19.47,19.55,19.47,19.55,159
20171001|2016-09-12 10:30,12,19.55,19.57,19.44,19.44,140
20171001|2016-09-12 11:00,12,19.48,19.5,19.48,19.5,12
20171001|2016-09-12 11:30,12,19.51,19.66,19.49,19.62,108
20171001|2016-09-13 02:30,13,19.52,19.61,19.52,19.6,19
20171001|2016-09-13 03:00,13,19.65,19.65,19.65,19.65,6
20171001|2016-09-13 03:30,13,19.62,19.62,19.62,19.62,3
20171001|2016-09-13 07:00,13,19.54,19.57,19.54,19.56,131
20171001|2016-09-13 07:30,13,19.56,19.67,19.56,19.59,267
20171001|2016-09-13 08:00,13,19.59,19.6,19.52,19.55,263
20171001|2016-09-13 08:30,13,19.52,19.57,19.5,19.54,156
20171001|2016-09-13 09:00,13,19.57,19.6,19.45,19.45,327
20171001|2016-09-13 09:30,13,19.45,19.5,19.38,19.42,257
20171001|2016-09-13 10:00,13,19.45,19.51,19.45,19.51,228
20171001|2016-09-13 10:30,13,19.53,19.54,19.45,19.52,340
20171001|2016-09-13 11:00,13,19.52,19.57,19.45,19.57,396
20171001|2016-09-13 11:30,13,19.56,19.58,19.53,19.54,324
20171001|2016-09-14 02:30,14,19.57,19.58,19.55,19.57,66
20171001|2016-09-14 03:00,14,19.55,19.55,19.55,19.55,2
20171001|2016-09-14 04:30,14,19.59,19.59,19.59,19.59,3
20171001|2016-09-14 05:30,14,19.53,19.53,19.53,19.53,3
20171001|2016-09-14 06:30,14,19.5,19.51,19.5,19.51,20
20171001|2016-09-14 07:30,14,19.59,19.59,19.56,19.59,74
20171001|2016-09-14 08:00,14,19.54,19.54,19.36,19.39,580
20171001|2016-09-14 08:30,14,19.4,19.4,19.26,19.38,85
20171001|2016-09-14 09:00,14,19.37,19.44,19.37,19.44,293
20171001|2016-09-14 09:30,14,19.46,19.54,19.4,19.42,214
20171001|2016-09-14 10:00,14,19.47,19.49,19.47,19.48,9
20171001|2016-09-14 10:30,14,19.43,19.48,19.43,19.46,19
20171001|2016-09-14 11:00,14,19.47,19.5,19.43,19.46,161
20171001|2016-09-14 11:30,14,19.46,19.48,19.37,19.48,76
20171001|2016-09-15 02:30,15,19.4,19.51,19.39,19.39,39
20171001|2016-09-15 03:30,15,19.4,19.4,19.4,19.4,4
20171001|2016-09-15 04:00,15,19.41,19.41,19.41,19.41,4
20171001|2016-09-15 04:30,15,19.4,19.4,19.4,19.4,1
20171001|2016-09-15 06:00,15,19.43,19.43,19.43,19.43,4
20171001|2016-09-15 06:30,15,19.44,19.44,19.43,19.43,10
20171001|2016-09-15 07:00,15,19.4,19.63,19.39,19.61,53
20171001|2016-09-15 07:30,15,19.63,19.7,19.53,19.56,813
20171001|2016-09-15 08:00,15,19.56,19.58,19.41,19.5,338
20171001|2016-09-15 08:30,15,19.49,19.51,19.41,19.42,41
20171001|2016-09-15 09:00,15,19.46,19.61,19.46,19.61,254
20171001|2016-09-15 09:30,15,19.61,19.61,19.51,19.51,100
20171001|2016-09-15 10:00,15,19.51,19.61,19.51,19.58,19
20171001|2016-09-15 10:30,15,19.53,19.58,19.52,19.55,16
20171001|2016-09-15 11:00,15,19.56,19.61,19.56,19.6,42
20171001|2016-09-15 11:30,15,19.62,19.73,19.61,19.68,490
20171001|2016-09-16 02:30,16,19.68,19.69,19.67,19.67,19
20171001|2016-09-16 03:30,16,19.68,19.68,19.68,19.68,2
20171001|2016-09-16 04:30,16,19.68,19.77,19.68,19.74,243
20171001|2016-09-16 05:00,16,19.74,19.84,19.74,19.84,178
20171001|2016-09-16 05:30,16,19.81,19.89,19.81,19.88,60
20171001|2016-09-16 06:00,16,19.88,19.88,19.88,19.88,11
20171001|2016-09-16 06:30,16,19.88,19.93,19.88,19.92,122
20171001|2016-09-16 07:00,16,19.94,20,19.92,20,345
20171001|2016-09-16 07:30,16,20,20.11,19.99,20.09,574
20171001|2016-09-16 08:00,16,20.1,20.19,20.03,20.1,405
20171001|2016-09-16 08:30,16,20.09,20.12,20.01,20.12,695
20171001|2016-09-16 09:00,16,20.1,20.15,20.09,20.1,128
20171001|2016-09-16 09:30,16,20.12,20.25,20.12,20.25,462
20171001|2016-09-16 10:00,16,20.25,20.26,20.07,20.17,624
20171001|2016-09-16 10:30,16,20.22,20.39,20.22,20.38,593
20171001|2016-09-16 11:00,16,20.38,20.5,20.35,20.5,588
20171001|2016-09-16 11:30,16,20.5,20.51,20,20.06,934
20171001|2016-09-19 02:30,19,20.12,20.21,20.1,20.17,130
20171001|2016-09-19 03:00,19,20.15,20.19,20.15,20.19,103
20171001|2016-09-19 03:30,19,20.19,20.25,20.17,20.2,106
20171001|2016-09-19 04:00,19,20.25,20.28,20.23,20.28,19
20171001|2016-09-19 04:30,19,20.27,20.27,20.25,20.25,18
20171001|2016-09-19 05:00,19,20.24,20.26,20.16,20.16,54
20171001|2016-09-19 05:30,19,20.12,20.17,20.12,20.15,35
20171001|2016-09-19 06:00,19,20.16,20.23,20.16,20.23,116
20171001|2016-09-19 06:30,19,20.24,20.25,20.21,20.21,5
20171001|2016-09-19 07:00,19,20.18,20.23,20.17,20.21,100
20171001|2016-09-19 07:30,19,20.22,20.37,20.19,20.37,353
20171001|2016-09-19 08:00,19,20.37,20.42,20.33,20.4,178
20171001|2016-09-19 08:30,19,20.4,20.4,20.29,20.29,250
20171001|2016-09-19 09:00,19,20.28,20.28,20.18,20.22,387
20171001|2016-09-19 09:30,19,20.23,20.27,20.17,20.27,108
20171001|2016-09-19 10:00,19,20.34,20.34,20.29,20.34,11
20171001|2016-09-19 10:30,19,20.33,20.37,20.32,20.37,90
20171001|2016-09-19 11:00,19,20.37,20.43,20.37,20.39,115
20171001|2016-09-19 11:30,19,20.4,20.47,20.3,20.31,234
20171001|2016-09-20 02:30,20,20.43,20.43,20.28,20.34,193
20171001|2016-09-20 03:00,20,20.33,20.34,20.32,20.34,169
20171001|2016-09-20 03:30,20,20.38,20.38,20.38,20.38,5
20171001|2016-09-20 04:00,20,20.43,20.43,20.4,20.4,38
20171001|2016-09-20 04:30,20,20.43,20.43,20.4,20.43,80
20171001|2016-09-20 05:00,20,20.42,20.43,20.42,20.43,123
20171001|2016-09-20 05:30,20,20.45,20.47,20.45,20.47,10
20171001|2016-09-20 06:00,20,20.4,20.4,20.38,20.38,74
20171001|2016-09-20 06:30,20,20.4,20.42,20.37,20.37,96
20171001|2016-09-20 07:00,20,20.44,20.48,20.43,20.44,311
20171001|2016-09-20 07:30,20,20.46,20.5,20.33,20.33,551
20171001|2016-09-20 08:00,20,20.34,20.39,20.28,20.29,159
20171001|2016-09-20 08:30,20,20.31,20.37,20.31,20.32,48
20171001|2016-09-20 09:00,20,20.41,20.45,20.38,20.38,9
20171001|2016-09-20 09:30,20,20.4,20.43,20.38,20.42,147
20171001|2016-09-20 10:00,20,20.44,20.51,20.43,20.45,42
20171001|2016-09-20 10:30,20,20.47,20.49,20.47,20.48,9
20171001|2016-09-20 11:00,20,20.45,20.51,20.45,20.5,61
20171001|2016-09-20 11:30,20,20.48,20.54,20.46,20.49,372
20171001|2016-09-21 02:30,21,20.5,20.53,20.48,20.52,303
20171001|2016-09-21 03:00,21,20.53,20.55,20.53,20.55,23
20171001|2016-09-21 03:30,21,20.55,20.56,20.55,20.55,33
20171001|2016-09-21 04:00,21,20.55,20.57,20.55,20.57,3
20171001|2016-09-21 04:30,21,20.56,20.57,20.56,20.56,18
20171001|2016-09-21 05:00,21,20.58,20.6,20.58,20.6,19
20171001|2016-09-21 05:30,21,20.6,20.6,20.57,20.59,20
20171001|2016-09-21 06:00,21,20.56,20.58,20.56,20.58,31
20171001|2016-09-21 06:30,21,20.59,20.59,20.57,20.57,38
20171001|2016-09-21 07:00,21,20.63,20.64,20.55,20.58,372
20171001|2016-09-21 07:30,21,20.59,20.63,20.57,20.62,242
20171001|2016-09-21 08:00,21,20.61,20.67,20.5,20.54,365
20171001|2016-09-21 08:30,21,20.57,20.57,20.49,20.5,141
20171001|2016-09-21 09:00,21,20.54,20.54,20.45,20.45,143
20171001|2016-09-21 09:30,21,20.49,20.52,20.36,20.39,143
20171001|2016-09-21 10:00,21,20.39,20.49,20.39,20.49,44
20171001|2016-09-21 10:30,21,20.47,20.51,20.45,20.49,180
20171001|2016-09-21 11:00,21,20.49,20.49,20.43,20.47,161
20171001|2016-09-21 11:30,21,20.47,20.6,20.46,20.46,598
20171001|2016-09-22 02:30,22,20.64,20.77,20.58,20.67,147
20171001|2016-09-22 03:00,22,20.72,20.72,20.65,20.67,283
20171001|2016-09-22 03:30,22,20.75,20.87,20.72,20.87,318
20171001|2016-09-22 04:00,22,20.87,21.06,20.76,20.97,429
20171001|2016-09-22 04:30,22,20.95,20.99,20.92,20.99,229
20171001|2016-09-22 05:00,22,20.99,21,20.94,20.95,356
20171001|2016-09-22 05:30,22,20.95,20.98,20.95,20.98,75
20171001|2016-09-22 06:00,22,20.96,20.98,20.96,20.98,18
20171001|2016-09-22 06:30,22,20.98,20.98,20.94,20.95,35
20171001|2016-09-22 07:00,22,20.95,20.96,20.74,20.77,93
20171001|2016-09-22 07:30,22,20.76,20.84,20.7,20.82,239
20171001|2016-09-22 08:00,22,20.85,20.88,20.8,20.88,133
20171001|2016-09-22 08:30,22,20.85,20.86,20.77,20.77,98
20171001|2016-09-22 09:00,22,20.71,20.84,20.71,20.79,231
20171001|2016-09-22 09:30,22,20.79,20.85,20.76,20.8,250
20171001|2016-09-22 10:00,22,20.81,20.81,20.68,20.7,35
20171001|2016-09-22 10:30,22,20.72,20.75,20.62,20.62,225
20171001|2016-09-22 11:00,22,20.64,20.64,20.52,20.58,61
20171001|2016-09-22 11:30,22,20.58,20.63,20.34,20.36,395
20171001|2016-09-23 02:30,23,20.43,20.46,20.23,20.26,164
20171001|2016-09-23 03:00,23,20.26,20.32,20.26,20.32,29
20171001|2016-09-23 03:30,23,20.35,20.44,20.35,20.37,45
20171001|2016-09-23 04:00,23,20.37,20.4,20.37,20.4,38
20171001|2016-09-23 04:30,23,20.4,20.4,20.35,20.37,47
20171001|2016-09-23 05:00,23,20.35,20.37,20.33,20.33,24
20171001|2016-09-23 05:30,23,20.33,20.34,20.33,20.34,25
20171001|2016-09-23 06:00,23,20.34,20.34,20.34,20.34,1
20171001|2016-09-23 06:30,23,20.39,20.4,20.39,20.39,5
20171001|2016-09-23 07:00,23,20.41,20.56,20.36,20.52,44
20171001|2016-09-23 07:30,23,20.48,20.64,20.48,20.64,69
20171001|2016-09-23 08:00,23,20.67,20.69,20.59,20.59,71
20171001|2016-09-23 08:30,23,20.57,20.61,20.52,20.52,24
20171001|2016-09-23 09:00,23,20.56,20.62,20.44,20.44,97
20171001|2016-09-23 09:30,23,20.48,20.62,20.48,20.51,59
20171001|2016-09-23 10:00,23,20.54,20.55,20.5,20.54,44
20171001|2016-09-23 10:30,23,20.53,20.61,20.53,20.6,58
20171001|2016-09-23 11:00,23,20.62,20.72,20.62,20.62,102
20171001|2016-09-23 11:30,23,20.61,20.73,20.57,20.72,527
20171001|2016-09-26 02:30,26,20.63,20.72,20.63,20.63,115
20171001|2016-09-26 03:00,26,20.58,20.58,20.58,20.58,16
20171001|2016-09-26 03:30,26,20.64,20.69,20.64,20.69,4
20171001|2016-09-26 04:00,26,20.7,20.7,20.64,20.64,104
20171001|2016-09-26 06:00,26,20.64,20.64,20.64,20.64,5
20171001|2016-09-26 06:30,26,20.66,20.66,20.65,20.65,32
20171001|2016-09-26 07:00,26,20.65,20.65,20.53,20.55,118
20171001|2016-09-26 07:30,26,20.58,20.62,20.55,20.62,156
20171001|2016-09-26 08:00,26,20.62,20.7,20.55,20.55,227
20171001|2016-09-26 08:30,26,20.6,20.6,20.55,20.6,61
20171001|2016-09-26 09:00,26,20.61,20.68,20.59,20.66,15
20171001|2016-09-26 09:30,26,20.69,20.86,20.69,20.82,177
20171001|2016-09-26 10:00,26,20.81,20.95,20.81,20.92,192
20171001|2016-09-26 10:30,26,20.85,20.92,20.8,20.92,115
20171001|2016-09-26 11:00,26,20.91,20.97,20.91,20.96,175
20171001|2016-09-26 11:30,26,20.97,20.99,20.92,20.98,375
20171001|2016-09-27 02:30,27,20.95,20.99,20.95,20.98,205
20171001|2016-09-27 03:00,27,20.98,20.98,20.9,20.93,101
20171001|2016-09-27 03:30,27,20.93,20.98,20.93,20.98,51
20171001|2016-09-27 04:00,27,20.98,21.02,20.97,21.02,427
20171001|2016-09-27 04:30,27,21.02,21.02,21,21.02,17
20171001|2016-09-27 05:00,27,21.02,21.02,21.02,21.02,21
20171001|2016-09-27 05:30,27,21.01,21.02,21.01,21.01,82
20171001|2016-09-27 06:00,27,21.02,21.02,20.99,21.02,122
20171001|2016-09-27 06:30,27,21.02,21.04,20.95,20.98,167
20171001|2016-09-27 07:00,27,21.04,21.05,20.69,20.74,336
20171001|2016-09-27 07:30,27,20.74,20.89,20.67,20.87,294
20171001|2016-09-27 08:00,27,20.72,20.73,20.7,20.73,63
20171001|2016-09-27 08:30,27,20.74,20.78,20.73,20.78,12
20171001|2016-09-27 09:00,27,20.71,20.73,20.71,20.73,25
20171001|2016-09-27 09:30,27,20.81,20.85,20.81,20.82,7
20171001|2016-09-27 10:00,27,20.84,20.98,20.82,20.91,37
20171001|2016-09-27 10:30,27,20.91,20.98,20.91,20.96,163
20171001|2016-09-27 11:00,27,20.98,21.03,20.96,21.03,151
20171001|2016-09-27 11:30,27,21.04,21.08,20.98,21.01,195
20171001|2016-09-28 02:30,28,21.08,21.1,20.96,20.96,128
20171001|2016-09-28 03:00,28,21.08,21.1,21.08,21.1,36
20171001|2016-09-28 03:30,28,21.1,21.11,21.05,21.06,34
20171001|2016-09-28 04:30,28,21.08,21.12,21.08,21.12,21
20171001|2016-09-28 05:00,28,21.05,21.05,21.05,21.05,1
20171001|2016-09-28 05:30,28,21.05,21.06,21.05,21.06,123
20171001|2016-09-28 06:00,28,21.06,21.12,21.06,21.12,133
20171001|2016-09-28 06:30,28,21.09,21.12,21.09,21.12,15
20171001|2016-09-28 07:00,28,21.12,21.12,21.04,21.05,77
20171001|2016-09-28 07:30,28,21.02,21.05,21,21,58
20171001|2016-09-28 08:00,28,21.03,21.03,20.95,20.99,82
20171001|2016-09-28 08:30,28,20.97,21.07,20.94,21.06,189
20171001|2016-09-28 09:00,28,21.06,21.13,21,21.1,233
20171001|2016-09-28 09:30,28,21.1,21.13,21.09,21.09,230
20171001|2016-09-28 10:00,28,21.09,21.12,21.03,21.09,108
20171001|2016-09-28 10:30,28,21.1,21.13,21.07,21.07,46
20171001|2016-09-28 11:00,28,21.07,21.14,21.07,21.13,128
20171001|2016-09-28 11:30,28,21.11,21.17,21.08,21.17,144
20171001|2016-09-29 02:30,29,21.17,21.22,21.13,21.21,314
20171001|2016-09-29 03:00,29,21.23,21.32,21.22,21.26,223
20171001|2016-09-29 03:30,29,21.25,21.26,21.21,21.21,38
20171001|2016-09-29 04:00,29,21.22,21.23,21.18,21.2,122
20171001|2016-09-29 04:30,29,21.2,21.2,21.19,21.19,22
20171001|2016-09-29 05:00,29,21.2,21.2,21.18,21.18,49
20171001|2016-09-29 05:30,29,21.2,21.21,21.18,21.21,16
20171001|2016-09-29 06:00,29,21.2,21.21,21.19,21.21,42
20171001|2016-09-29 06:30,29,21.22,21.22,21.17,21.18,114
20171001|2016-09-29 07:00,29,21.18,21.21,21.11,21.11,61
20171001|2016-09-29 07:30,29,21.14,21.14,20.99,20.99,32
20171001|2016-09-29 08:00,29,20.98,21,20.82,20.98,295
20171001|2016-09-29 08:30,29,20.98,21.1,20.98,21.1,9
20171001|2016-09-29 09:00,29,21.07,21.1,21.06,21.08,103
20171001|2016-09-29 09:30,29,21.06,21.06,21.02,21.03,8
20171001|2016-09-29 10:00,29,21.08,21.13,21,21.1,21
20171001|2016-09-29 10:30,29,21.14,21.16,21.1,21.12,57
20171001|2016-09-29 11:00,29,21.15,21.2,21.13,21.14,135
20171001|2016-09-29 11:30,29,21.1,21.11,20.92,21,374
20171001|2016-09-30 02:30,30,20.81,20.97,20.81,20.97,94
20171001|2016-09-30 03:00,30,20.77,20.85,20.75,20.83,60
20171001|2016-09-30 03:30,30,20.82,20.85,20.79,20.82,92
20171001|2016-09-30 04:00,30,20.88,20.93,20.87,20.87,42
20171001|2016-09-30 04:30,30,20.93,20.94,20.9,20.9,8
20171001|2016-09-30 05:00,30,20.87,20.98,20.87,20.88,25
20171001|2016-09-30 05:30,30,20.92,20.97,20.92,20.97,64
20171001|2016-09-30 06:00,30,20.92,20.99,20.92,20.99,116
20171001|2016-09-30 06:30,30,21,21.04,20.96,20.96,67
20171001|2016-09-30 07:00,30,21.03,21.07,20.96,20.96,58
20171001|2016-09-30 07:30,30,20.93,21,20.9,21,133
20171001|2016-09-30 08:00,30,21.01,21.05,20.95,21.05,227
20171001|2016-09-30 08:30,30,20.97,20.99,20.82,20.82,132
20171001|2016-09-30 09:00,30,20.85,20.93,20.82,20.83,157
20171001|2016-09-30 09:30,30,20.83,20.88,20.78,20.87,103
20171001|2016-09-30 10:00,30,20.84,20.84,20.72,20.78,302
20171001|2016-09-30 10:30,30,20.8,20.84,20.79,20.81,56
20171001|2016-09-30 11:00,30,20.85,20.98,20.83,20.95,189
20171001|2016-09-30 11:30,30,21.02,21.06,20.57,20.59,498
20171001|2016-10-03 02:30,3,20.57,20.9,20.51,20.9,89
20171001|2016-10-03 03:00,3,20.87,20.88,20.84,20.87,19
20171001|2016-10-03 03:30,3,20.8,20.8,20.71,20.71,5
20171001|2016-10-03 04:00,3,20.72,20.72,20.72,20.72,20
20171001|2016-10-03 04:30,3,20.7,20.7,20.7,20.7,1
20171001|2016-10-03 06:30,3,20.63,20.7,20.61,20.67,59
20171001|2016-10-03 07:00,3,20.63,20.66,20.6,20.64,33
20171001|2016-10-03 07:30,3,20.6,20.66,20.6,20.66,23
20171001|2016-10-03 08:00,3,20.67,20.67,20.6,20.65,57
20171001|2016-10-03 08:30,3,20.69,20.69,20.53,20.62,83
20171001|2016-10-03 09:00,3,20.62,20.68,20.6,20.64,41
20171001|2016-10-03 09:30,3,20.6,20.61,20.6,20.6,34
20171001|2016-10-03 10:00,3,20.62,20.67,20.59,20.67,60
20171001|2016-10-03 10:30,3,20.69,20.7,20.65,20.65,34
20171001|2016-10-03 11:00,3,20.66,20.7,20.59,20.59,63
20171001|2016-10-03 11:30,3,20.59,20.66,20.51,20.51,532
20171001|2016-10-04 02:30,4,20.59,20.61,20.56,20.61,37
20171001|2016-10-04 03:30,4,20.59,20.6,20.59,20.6,3
20171001|2016-10-04 05:00,4,20.71,21.12,20.71,20.91,244
20171001|2016-10-04 05:30,4,20.86,20.87,20.82,20.82,25
20171001|2016-10-04 06:00,4,20.84,20.87,20.84,20.87,15
20171001|2016-10-04 06:30,4,20.72,20.72,20.72,20.72,1
20171001|2016-10-04 07:00,4,20.54,20.65,20.54,20.65,11
20171001|2016-10-04 07:30,4,20.57,20.61,20.57,20.61,11
20171001|2016-10-04 08:00,4,20.65,20.8,20.65,20.8,140
20171001|2016-10-04 08:30,4,20.83,20.83,20.72,20.78,26
20171001|2016-10-04 09:00,4,20.8,20.8,20.75,20.78,44
20171001|2016-10-04 09:30,4,20.79,20.91,20.79,20.88,66
20171001|2016-10-04 10:00,4,20.89,20.94,20.78,20.81,121
20171001|2016-10-04 10:30,4,20.82,20.84,20.77,20.77,185
20171001|2016-10-04 11:00,4,20.84,20.85,20.82,20.82,90
20171001|2016-10-04 11:30,4,20.82,20.91,20.78,20.9,246
20171001|2016-10-05 02:30,5,20.91,20.91,20.8,20.82,56
20171001|2016-10-05 03:00,5,20.84,20.85,20.79,20.85,67
20171001|2016-10-05 03:30,5,20.83,21.15,20.83,21.15,133
20171001|2016-10-05 04:00,5,21.07,21.07,21.02,21.02,2
20171001|2016-10-05 04:30,5,20.93,20.93,20.92,20.92,5
20171001|2016-10-05 05:00,5,20.93,21.02,20.93,21.01,14
20171001|2016-10-05 05:30,5,21.06,21.06,21,21,2
20171001|2016-10-05 06:00,5,20.99,20.99,20.93,20.99,34
20171001|2016-10-05 06:30,5,21.04,21.04,21,21,93
20171001|2016-10-05 07:00,5,20.94,21.03,20.89,21.03,150
20171001|2016-10-05 07:30,5,21.04,21.04,20.95,20.95,60
20171001|2016-10-05 08:00,5,21,21.01,20.93,20.93,87
20171001|2016-10-05 08:30,5,20.94,21.02,20.89,21.02,151
20171001|2016-10-05 09:00,5,20.98,20.98,20.83,20.9,71
20171001|2016-10-05 09:30,5,20.95,21.06,20.95,21.05,34
20171001|2016-10-05 10:00,5,21.01,21.09,20.99,21.04,124
20171001|2016-10-05 10:30,5,21.03,21.13,21.03,21.1,48
20171001|2016-10-05 11:00,5,21.04,21.15,21.04,21.13,24
20171001|2016-10-05 11:30,5,21.1,21.24,21.04,21.04,367
20171001|2016-10-06 02:30,6,21.23,21.24,21.09,21.09,148
20171001|2016-10-06 03:00,6,21.12,21.12,21.1,21.1,18
20171001|2016-10-06 04:00,6,21.18,21.18,21.17,21.17,7
20171001|2016-10-06 04:30,6,21.15,21.15,21.15,21.15,5
20171001|2016-10-06 05:00,6,21.15,21.17,21.15,21.15,8
20171001|2016-10-06 06:30,6,21.14,21.14,21.14,21.14,1
20171001|2016-10-06 07:00,6,21.12,21.12,20.82,20.86,96
20171001|2016-10-06 07:30,6,20.88,20.91,20.83,20.91,60
20171001|2016-10-06 08:00,6,20.81,20.81,20.61,20.75,161
20171001|2016-10-06 08:30,6,20.72,20.8,20.69,20.8,23
20171001|2016-10-06 09:00,6,20.81,20.81,20.76,20.81,8
20171001|2016-10-06 09:30,6,20.78,20.92,20.78,20.91,26
20171001|2016-10-06 10:00,6,20.9,20.9,20.72,20.72,53
20171001|2016-10-06 10:30,6,20.76,20.89,20.76,20.86,10
20171001|2016-10-06 11:00,6,20.84,20.89,20.76,20.76,47
20171001|2016-10-06 11:30,6,20.71,20.9,20.71,20.87,104
20171001|2016-10-07 02:30,7,20.8,20.82,20.72,20.75,35
20171001|2016-10-07 03:00,7,20.75,20.85,20.75,20.85,61
20171001|2016-10-07 03:30,7,20.85,20.9,20.85,20.9,86
20171001|2016-10-07 04:30,7,20.94,20.95,20.94,20.95,39
20171001|2016-10-07 05:00,7,20.95,20.95,20.95,20.95,9
20171001|2016-10-07 06:00,7,20.95,20.95,20.95,20.95,6
20171001|2016-10-07 06:30,7,20.95,20.95,20.93,20.93,25
20171001|2016-10-07 07:00,7,20.9,21.09,20.9,21.04,144
20171001|2016-10-07 07:30,7,21.05,21.24,21.05,21.23,298
20171001|2016-10-07 08:00,7,21.23,21.24,21.17,21.23,159
20171001|2016-10-07 08:30,7,21.23,21.24,21.14,21.24,200
20171001|2016-10-07 09:00,7,21.24,21.24,21.13,21.2,84
20171001|2016-10-07 09:30,7,21.18,21.18,21.14,21.16,20
20171001|2016-10-07 10:00,7,21.14,21.2,21.14,21.2,202
20171001|2016-10-07 10:30,7,21.2,21.2,21.1,21.18,61
20171001|2016-10-07 11:00,7,21.15,21.22,21.15,21.2,246
20171001|2016-10-07 11:30,7,21.21,21.24,21.13,21.13,173
20171001|2016-10-10 02:30,10,21.03,21.03,20.95,20.95,18
20171001|2016-10-10 03:30,10,21.03,21.03,21.02,21.02,6
20171001|2016-10-10 06:00,10,21.01,21.01,20.85,20.88,26
20171001|2016-10-10 07:00,10,20.92,20.93,20.85,20.93,93
20171001|2016-10-10 07:30,10,20.91,21,20.91,20.94,25
20171001|2016-10-10 08:00,10,20.91,20.93,20.88,20.88,15
20171001|2016-10-10 08:30,10,20.94,20.94,20.92,20.94,12
20171001|2016-10-10 09:00,10,20.95,21.03,20.92,20.95,72
20171001|2016-10-10 09:30,10,20.95,20.95,20.93,20.93,7
20171001|2016-10-10 10:00,10,20.86,20.94,20.84,20.84,146
20171001|2016-10-10 10:30,10,20.86,20.95,20.81,20.95,47
20171001|2016-10-10 11:00,10,20.95,20.95,20.86,20.9,121
20171001|2016-10-10 11:30,10,20.88,21.09,20.87,21.04,252
20171001|2016-10-11 02:30,11,20.96,20.96,20.93,20.94,30
20171001|2016-10-11 03:00,11,21.05,21.05,21.05,21.05,5
20171001|2016-10-11 03:30,11,20.99,20.99,20.98,20.98,14
20171001|2016-10-11 05:00,11,21.03,21.03,21.01,21.01,10
20171001|2016-10-11 05:30,11,21.01,21.01,21.01,21.01,6
20171001|2016-10-11 06:00,11,21.02,21.04,21.02,21.04,16
20171001|2016-10-11 06:30,11,21.05,21.05,21.05,21.05,6
20171001|2016-10-11 07:00,11,21,21.01,20.98,20.98,38
20171001|2016-10-11 07:30,11,20.95,20.95,20.89,20.9,41
20171001|2016-10-11 08:00,11,20.97,20.99,20.88,20.92,140
20171001|2016-10-11 08:30,11,20.96,21,20.9,20.94,157
20171001|2016-10-11 09:00,11,20.84,20.95,20.81,20.92,270
20171001|2016-10-11 09:30,11,20.94,21,20.9,20.91,193
20171001|2016-10-11 10:00,11,20.95,20.97,20.89,20.89,94
20171001|2016-10-11 10:30,11,20.89,20.99,20.89,20.99,29
20171001|2016-10-11 11:00,11,20.99,21.25,20.99,21.16,677
20171001|2016-10-11 11:30,11,21.18,21.24,21.07,21.21,384
20171001|2016-10-11 12:00,11,21.22,21.22,21.22,21.22,6
20171001|2016-10-12 02:30,12,21.25,21.27,21.22,21.27,108
20171001|2016-10-12 03:00,12,21.26,21.26,21.23,21.23,2
20171001|2016-10-12 03:30,12,21.16,21.17,21.16,21.17,4
20171001|2016-10-12 04:00,12,21.17,21.17,21.17,21.17,1
20171001|2016-10-12 04:30,12,21.24,21.29,21.24,21.27,42
20171001|2016-10-12 05:00,12,21.27,21.3,21.22,21.24,46
20171001|2016-10-12 05:30,12,21.24,21.24,21.22,21.22,5
20171001|2016-10-12 06:30,12,21.23,21.23,21.2,21.22,30
20171001|2016-10-12 07:00,12,21.22,21.3,21.07,21.07,117
20171001|2016-10-12 07:30,12,21.07,21.18,20.87,21.13,199
20171001|2016-10-12 08:00,12,21.12,21.12,20.96,20.99,44
20171001|2016-10-12 08:30,12,20.98,21.05,20.98,21.05,5
20171001|2016-10-12 09:00,12,20.99,21.01,20.99,21.01,6
20171001|2016-10-12 09:30,12,20.99,21.2,20.97,21.2,85
20171001|2016-10-12 10:00,12,21.15,21.21,21.11,21.21,52
20171001|2016-10-12 10:30,12,21.15,21.15,21.15,21.15,2
20171001|2016-10-12 11:00,12,21.11,21.11,21.04,21.04,8
20171001|2016-10-12 11:30,12,21.12,21.24,21.06,21.23,339
20171001|2016-10-13 02:30,13,21.15,21.2,21.08,21.11,142
20171001|2016-10-13 04:30,13,21.13,21.13,21.1,21.1,6
20171001|2016-10-13 05:30,13,21.1,21.11,21.1,21.11,2
20171001|2016-10-13 06:30,13,21.21,21.24,21.14,21.24,60
20171001|2016-10-13 07:00,13,21.21,21.31,21.2,21.23,256
20171001|2016-10-13 07:30,13,21.18,21.18,21.12,21.12,179
20171001|2016-10-13 08:00,13,21.1,21.1,21.05,21.05,12
20171001|2016-10-13 08:30,13,21.08,21.09,21.08,21.09,26
20171001|2016-10-13 09:00,13,21.09,21.17,21.08,21.13,111
20171001|2016-10-13 09:30,13,21.11,21.14,21.11,21.13,11
20171001|2016-10-13 10:00,13,21.1,21.1,21.04,21.1,162
20171001|2016-10-13 10:30,13,21.1,21.18,21.07,21.07,316
20171001|2016-10-13 11:00,13,21.1,21.2,21.1,21.15,149
20171001|2016-10-13 11:30,13,21.2,21.22,21.07,21.15,278
20171001|2016-10-14 02:30,14,21.12,21.2,21.12,21.2,121
20171001|2016-10-14 03:00,14,21.18,21.21,21.17,21.17,36
20171001|2016-10-14 03:30,14,21.17,21.18,21.15,21.15,36
20171001|2016-10-14 04:30,14,21.14,21.17,21.14,21.17,9
20171001|2016-10-14 05:30,14,21.11,21.11,21.1,21.1,5
20171001|2016-10-14 06:00,14,21.04,21.04,21.04,21.04,10
20171001|2016-10-14 06:30,14,21.05,21.07,21.04,21.06,39
20171001|2016-10-14 07:00,14,21.14,21.19,21.01,21.01,146
20171001|2016-10-14 07:30,14,21.01,21.01,21.01,21.01,4
20171001|2016-10-14 08:00,14,21.01,21.15,20.96,21.13,246
20171001|2016-10-14 08:30,14,21.11,21.18,21,21,344
20171001|2016-10-14 09:00,14,21.01,21.05,20.97,21.01,175
20171001|2016-10-14 09:30,14,21.03,21.07,20.98,21.04,221
20171001|2016-10-14 10:00,14,21.02,21.1,21.01,21.07,81
20171001|2016-10-14 10:30,14,21.1,21.23,21.1,21.21,140
20171001|2016-10-14 11:00,14,21.22,21.3,21.22,21.24,239
20171001|2016-10-14 11:30,14,21.23,21.23,21,21.06,83
20171001|2016-10-17 02:30,17,21.19,21.19,21.09,21.12,94
20171001|2016-10-17 03:00,17,21.14,21.2,21.14,21.2,32
20171001|2016-10-17 03:30,17,21.2,21.22,21.2,21.22,22
20171001|2016-10-17 04:00,17,21.25,21.25,21.2,21.2,43
20171001|2016-10-17 05:00,17,21.12,21.14,21.12,21.14,22
20171001|2016-10-17 05:30,17,21.13,21.13,21.13,21.13,2
20171001|2016-10-17 06:00,17,21.13,21.13,21.1,21.1,36
20171001|2016-10-17 06:30,17,21.15,21.15,21.1,21.1,14
20171001|2016-10-17 07:00,17,21.1,21.1,21,21,165
20171001|2016-10-17 07:30,17,21,21,20.94,20.98,225
20171001|2016-10-17 08:00,17,21,21,20.97,20.99,17
20171001|2016-10-17 08:30,17,21.02,21.03,20.9,20.9,169
20171001|2016-10-17 09:00,17,20.89,20.97,20.87,20.94,105
20171001|2016-10-17 09:30,17,20.94,20.95,20.85,20.88,31
20171001|2016-10-17 10:00,17,20.92,21.1,20.92,21.09,216
20171001|2016-10-17 10:30,17,21.08,21.2,21.04,21.05,212
20171001|2016-10-17 11:00,17,21.03,21.14,20.97,21.13,87
20171001|2016-10-17 11:30,17,21.13,21.16,21.04,21.11,135
20171001|2016-10-18 02:30,18,21.1,21.11,21.1,21.11,38
20171001|2016-10-18 03:00,18,21.1,21.11,21.06,21.07,11
20171001|2016-10-18 04:00,18,21.08,21.08,21.05,21.08,9
20171001|2016-10-18 04:30,18,21.05,21.06,21.04,21.06,78
20171001|2016-10-18 05:00,18,21.04,21.04,21.04,21.04,1
20171001|2016-10-18 05:30,18,21,21.03,21,21.03,2
20171001|2016-10-18 06:00,18,21.04,21.06,21.01,21.01,53
20171001|2016-10-18 06:30,18,21.04,21.05,21.02,21.05,84
20171001|2016-10-18 07:00,18,21.03,21.03,20.97,20.97,29
20171001|2016-10-18 07:30,18,20.97,21.05,20.97,20.97,85
20171001|2016-10-18 08:00,18,20.97,21.02,20.96,21,81
20171001|2016-10-18 08:30,18,21,21.04,20.96,20.96,254
20171001|2016-10-18 09:00,18,20.96,21,20.93,21,543
20171001|2016-10-18 09:30,18,20.98,21.04,20.98,21.02,146
20171001|2016-10-18 10:00,18,21.01,21.02,20.95,20.96,36
20171001|2016-10-18 10:30,18,21.01,21.02,21.01,21.02,6
20171001|2016-10-18 11:00,18,20.97,21.01,20.97,20.99,31
20171001|2016-10-18 11:30,18,21.01,21.08,20.99,20.99,180
20171001|2016-10-19 02:30,19,20.95,21.06,20.95,21.06,397
20171001|2016-10-19 03:00,19,21.05,21.07,21.05,21.06,99
20171001|2016-10-19 03:30,19,21.05,21.07,21.05,21.07,128
20171001|2016-10-19 04:00,19,21.06,21.06,21.05,21.06,178
20171001|2016-10-19 04:30,19,21.06,21.06,21.06,21.06,56
20171001|2016-10-19 05:00,19,21.06,21.06,21.05,21.05,145
20171001|2016-10-19 05:30,19,21.06,21.06,21.06,21.06,128
20171001|2016-10-19 06:00,19,21.06,21.06,21.02,21.02,5
20171001|2016-10-19 06:30,19,21.01,21.01,20.98,20.98,8
20171001|2016-10-19 07:00,19,20.98,20.99,20.95,20.95,142
20171001|2016-10-19 07:30,19,20.97,21.06,20.97,21,143
20171001|2016-10-19 08:00,19,21.01,21.01,20.97,21.01,145
20171001|2016-10-19 08:30,19,20.99,21.01,20.95,20.96,89
20171001|2016-10-19 09:00,19,20.96,20.98,20.94,20.98,119
20171001|2016-10-19 09:30,19,20.99,21,20.91,20.94,66
20171001|2016-10-19 10:00,19,20.96,20.97,20.95,20.97,24
20171001|2016-10-19 10:30,19,20.98,20.98,20.91,20.94,80
20171001|2016-10-19 11:00,19,20.96,20.99,20.96,20.96,46
20171001|2016-10-19 11:30,19,20.96,21.03,20.9,20.94,165
20171001|2016-10-20 02:30,20,21.02,21.02,20.94,20.97,62
20171001|2016-10-20 03:00,20,21,21.02,21,21.02,5
20171001|2016-10-20 04:00,20,21.04,21.04,20.96,20.96,31
20171001|2016-10-20 04:30,20,20.91,20.91,20.66,20.7,404
20171001|2016-10-20 05:00,20,20.7,20.78,20.7,20.75,53
20171001|2016-10-20 05:30,20,20.75,20.82,20.75,20.82,25
20171001|2016-10-20 06:00,20,20.83,20.84,20.79,20.82,43
20171001|2016-10-20 06:30,20,20.79,20.79,20.79,20.79,1
20171001|2016-10-20 07:00,20,20.79,20.79,20.67,20.7,319
20171001|2016-10-20 07:30,20,20.7,20.72,20.65,20.69,90
20171001|2016-10-20 08:00,20,20.67,20.68,20.56,20.63,141
20171001|2016-10-20 08:30,20,20.63,20.69,20.63,20.68,221
20171001|2016-10-20 09:00,20,20.66,20.72,20.63,20.67,148
20171001|2016-10-20 09:30,20,20.7,20.81,20.7,20.8,103
20171001|2016-10-20 10:00,20,20.79,20.87,20.74,20.8,163
20171001|2016-10-20 10:30,20,20.81,20.81,20.74,20.79,34
20171001|2016-10-20 11:00,20,20.79,20.87,20.78,20.8,288
20171001|2016-10-20 11:30,20,20.78,20.8,20.71,20.8,163
20171001|2016-10-21 02:30,21,20.78,20.78,20.75,20.75,57
20171001|2016-10-21 03:00,21,20.7,20.7,20.7,20.7,37
20171001|2016-10-21 03:30,21,20.68,20.75,20.68,20.75,2
20171001|2016-10-21 04:00,21,20.71,20.71,20.71,20.71,12
20171001|2016-10-21 04:30,21,20.71,20.76,20.71,20.76,130
20171001|2016-10-21 05:00,21,20.76,20.76,20.76,20.76,54
20171001|2016-10-21 05:30,21,20.76,20.76,20.76,20.76,120
20171001|2016-10-21 06:00,21,20.76,20.76,20.76,20.76,4
20171001|2016-10-21 06:30,21,20.75,20.75,20.7,20.7,37
20171001|2016-10-21 07:00,21,20.76,20.76,20.62,20.64,172
20171001|2016-10-21 07:30,21,20.64,20.67,20.62,20.65,72
20171001|2016-10-21 08:00,21,20.67,20.67,20.62,20.64,55
20171001|2016-10-21 08:30,21,20.63,20.71,20.6,20.68,122
20171001|2016-10-21 09:00,21,20.71,20.76,20.66,20.73,111
20171001|2016-10-21 09:30,21,20.67,20.7,20.63,20.64,130
20171001|2016-10-21 10:00,21,20.63,20.65,20.59,20.6,152
20171001|2016-10-21 10:30,21,20.6,20.69,20.58,20.69,63
20171001|2016-10-21 11:00,21,20.68,20.73,20.68,20.72,129
20171001|2016-10-21 11:30,21,20.72,20.87,20.7,20.85,495
20171001|2016-10-24 02:30,24,20.86,20.95,20.86,20.95,80
20171001|2016-10-24 03:00,24,20.95,20.98,20.91,20.97,44
20171001|2016-10-24 03:30,24,20.99,21.04,20.99,21.02,152
20171001|2016-10-24 04:00,24,21.05,21.07,21.01,21.02,225
20171001|2016-10-24 04:30,24,21.04,21.04,21.01,21.01,9
20171001|2016-10-24 05:00,24,21.02,21.03,20.97,20.99,10
20171001|2016-10-24 07:00,24,20.99,21.16,20.92,21.16,753
20171001|2016-10-24 07:30,24,21.16,21.2,21.12,21.12,422
20171001|2016-10-24 08:00,24,21.11,21.18,21.11,21.15,175
20171001|2016-10-24 08:30,24,21.15,21.22,21.15,21.22,302
20171001|2016-10-24 09:00,24,21.18,21.2,21.15,21.16,263
20171001|2016-10-24 09:30,24,21.12,21.14,21.09,21.14,43
20171001|2016-10-24 10:00,24,21.14,21.19,21.14,21.15,86
20171001|2016-10-24 10:30,24,21.13,21.16,21.09,21.16,163
20171001|2016-10-24 11:00,24,21.15,21.16,21.13,21.13,20
20171001|2016-10-24 11:30,24,21.13,21.19,21.1,21.15,534
20171001|2016-10-25 02:30,25,21.11,21.11,21.07,21.09,43
20171001|2016-10-25 03:00,25,21.09,21.09,21.08,21.08,11
20171001|2016-10-25 03:30,25,21.11,21.11,21.1,21.1,6
20171001|2016-10-25 04:00,25,21.12,21.12,21.11,21.12,11
20171001|2016-10-25 04:30,25,21.12,21.12,21.11,21.11,14
20171001|2016-10-25 05:00,25,21.12,21.12,21.12,21.12,86
20171001|2016-10-25 05:30,25,21.14,21.14,21.14,21.14,14
20171001|2016-10-25 06:00,25,21.1,21.1,21.1,21.1,8
20171001|2016-10-25 06:30,25,21.11,21.11,21.11,21.11,2
20171001|2016-10-25 07:00,25,21.11,21.13,21.07,21.08,60
20171001|2016-10-25 07:30,25,21.08,21.12,21.06,21.12,103
20171001|2016-10-25 08:00,25,21.11,21.11,21.01,21.03,248
20171001|2016-10-25 08:30,25,21.02,21.03,20.83,20.87,200
20171001|2016-10-25 09:00,25,20.87,20.95,20.87,20.92,124
20171001|2016-10-25 09:30,25,20.92,20.95,20.89,20.94,32
20171001|2016-10-25 10:00,25,20.93,20.99,20.93,20.95,28
20171001|2016-10-25 10:30,25,20.96,21.01,20.95,21.01,22
20171001|2016-10-25 11:00,25,21,21,20.96,20.98,107
20171001|2016-10-25 11:30,25,20.97,20.99,20.94,20.96,272
20171001|2016-10-26 02:30,26,20.93,20.93,20.93,20.93,10
20171001|2016-10-26 03:00,26,20.99,20.99,20.99,20.99,5
20171001|2016-10-26 04:30,26,20.87,20.87,20.87,20.87,7
20171001|2016-10-26 05:00,26,20.88,20.92,20.88,20.9,21
20171001|2016-10-26 05:30,26,20.9,20.9,20.83,20.88,197
20171001|2016-10-26 06:00,26,20.91,20.91,20.89,20.89,26
20171001|2016-10-26 06:30,26,20.9,20.92,20.81,20.84,160
20171001|2016-10-26 07:00,26,20.93,20.93,20.88,20.88,29
20171001|2016-10-26 07:30,26,20.91,20.91,20.91,20.91,10
20171001|2016-10-26 08:00,26,20.91,20.91,20.83,20.83,35
20171001|2016-10-26 08:30,26,20.85,20.88,20.83,20.85,22
20171001|2016-10-26 09:00,26,20.88,20.9,20.86,20.87,120
20171001|2016-10-26 09:30,26,20.89,20.96,20.89,20.95,135
20171001|2016-10-26 10:00,26,20.94,20.95,20.9,20.91,88
20171001|2016-10-26 10:30,26,20.95,20.95,20.91,20.91,60
20171001|2016-10-26 11:00,26,20.92,20.96,20.92,20.95,187
20171001|2016-10-26 11:30,26,20.95,20.97,20.9,20.91,297
20171001|2016-10-27 02:30,27,20.86,20.88,20.84,20.86,28
20171001|2016-10-27 03:00,27,20.85,20.85,20.84,20.84,7
20171001|2016-10-27 03:30,27,20.83,20.83,20.81,20.81,15
20171001|2016-10-27 04:30,27,20.83,20.89,20.83,20.87,36
20171001|2016-10-27 05:00,27,20.86,20.86,20.86,20.86,2
20171001|2016-10-27 05:30,27,20.87,20.88,20.82,20.82,51
20171001|2016-10-27 06:00,27,20.86,20.86,20.86,20.86,1
20171001|2016-10-27 07:00,27,20.82,20.82,20.75,20.75,148
20171001|2016-10-27 07:30,27,20.76,20.8,20.75,20.8,21
20171001|2016-10-27 08:00,27,20.83,20.9,20.82,20.85,56
20171001|2016-10-27 08:30,27,20.87,20.9,20.83,20.85,38
20171001|2016-10-27 09:00,27,20.82,20.82,20.8,20.81,50
20171001|2016-10-27 09:30,27,20.83,20.83,20.78,20.78,76
20171001|2016-10-27 10:00,27,20.81,20.88,20.79,20.88,83
20171001|2016-10-27 10:30,27,20.88,20.89,20.82,20.82,36
20171001|2016-10-27 11:00,27,20.84,20.84,20.76,20.77,244
20171001|2016-10-27 11:30,27,20.78,20.9,20.77,20.87,203
20171001|2016-10-28 02:30,28,20.89,20.93,20.89,20.93,43
20171001|2016-10-28 03:00,28,20.86,20.9,20.85,20.88,27
20171001|2016-10-28 03:30,28,20.87,20.87,20.87,20.87,1
20171001|2016-10-28 04:00,28,20.87,20.87,20.81,20.81,93
20171001|2016-10-28 04:30,28,20.78,20.78,20.78,20.78,5
20171001|2016-10-28 05:00,28,20.75,20.75,20.74,20.74,2
20171001|2016-10-28 05:30,28,20.74,20.74,20.68,20.7,175
20171001|2016-10-28 06:00,28,20.7,20.71,20.62,20.62,265
20171001|2016-10-28 06:30,28,20.64,20.67,20.62,20.67,68
20171001|2016-10-28 07:00,28,20.66,20.66,20.55,20.55,104
20171001|2016-10-28 07:30,28,20.59,20.59,20.48,20.52,121
20171001|2016-10-28 08:00,28,20.51,20.55,20.39,20.42,683
20171001|2016-10-28 08:30,28,20.39,20.52,20.32,20.44,373
20171001|2016-10-28 09:00,28,20.45,20.46,20.41,20.45,44
20171001|2016-10-28 09:30,28,20.44,20.5,20.44,20.5,20
20171001|2016-10-28 10:00,28,20.49,20.56,20.48,20.56,56
20171001|2016-10-28 10:30,28,20.57,20.57,20.53,20.54,168
20171001|2016-10-28 11:00,28,20.54,20.54,20.51,20.54,52
20171001|2016-10-28 11:30,28,20.54,20.56,20.47,20.47,365
20171001|2016-10-31 03:30,31,20.55,20.55,20.42,20.47,566
20171001|2016-10-31 04:00,31,20.47,20.47,20.41,20.44,70
20171001|2016-10-31 04:30,31,20.44,20.44,20.44,20.44,1
20171001|2016-10-31 05:00,31,20.43,20.6,20.37,20.47,129
20171001|2016-10-31 05:30,31,20.5,20.51,20.5,20.5,70
20171001|2016-10-31 06:00,31,20.44,20.47,20.44,20.47,2
20171001|2016-10-31 06:30,31,20.44,20.45,20.44,20.45,7
20171001|2016-10-31 07:00,31,20.42,20.42,20.26,20.26,168
20171001|2016-10-31 07:30,31,20.25,20.29,20.21,20.27,431
20171001|2016-10-31 08:00,31,20.26,20.3,20.24,20.25,93
20171001|2016-10-31 08:30,31,20.23,20.27,20.13,20.16,250
20171001|2016-10-31 09:00,31,20.16,20.2,20.1,20.19,199
20171001|2016-10-31 09:30,31,20.16,20.16,20.11,20.16,91
20171001|2016-10-31 10:00,31,20.13,20.15,20.12,20.15,35
20171001|2016-10-31 10:30,31,20.19,20.25,20.19,20.23,69
20171001|2016-10-31 11:00,31,20.2,20.27,20.14,20.24,110
20171001|2016-10-31 11:30,31,20.22,20.26,20.12,20.17,304
20171001|2016-11-01 03:30,1,20.15,20.21,20.15,20.15,110
20171001|2016-11-01 04:00,1,20.13,20.13,20.11,20.11,13
20171001|2016-11-01 04:30,1,20.12,20.12,20.07,20.08,14
20171001|2016-11-01 05:00,1,20.09,20.09,20.09,20.09,5
20171001|2016-11-01 05:30,1,20.08,20.11,20.07,20.09,32
20171001|2016-11-01 06:00,1,20.09,20.15,20.09,20.14,25
20171001|2016-11-01 06:30,1,20.16,20.16,20.15,20.15,5
20171001|2016-11-01 07:00,1,20.13,20.13,19.99,20.02,237
20171001|2016-11-01 07:30,1,20.02,20.08,20.02,20.08,11
20171001|2016-11-01 08:00,1,20.06,20.06,19.94,19.95,114
20171001|2016-11-01 08:30,1,19.94,19.95,19.87,19.87,176
20171001|2016-11-01 09:00,1,19.88,19.96,19.83,19.96,264
20171001|2016-11-01 09:30,1,19.97,20.02,19.92,20.02,81
20171001|2016-11-01 10:00,1,19.98,20.02,19.98,20.01,100
20171001|2016-11-01 10:30,1,19.99,20.01,19.9,19.9,138
20171001|2016-11-01 11:00,1,19.91,19.94,19.91,19.94,61
20171001|2016-11-01 11:30,1,19.94,20.02,19.88,19.9,608
20171001|2016-11-02 03:30,2,19.91,19.93,19.88,19.88,81
20171001|2016-11-02 04:00,2,19.87,19.87,19.86,19.87,8
20171001|2016-11-02 04:30,2,19.86,19.86,19.86,19.86,50
20171001|2016-11-02 05:00,2,19.89,19.89,19.89,19.89,1
20171001|2016-11-02 05:30,2,19.87,19.87,19.81,19.81,38
20171001|2016-11-02 06:00,2,19.81,19.89,19.81,19.86,39
20171001|2016-11-02 06:30,2,19.86,19.9,19.86,19.9,48
20171001|2016-11-02 07:00,2,19.9,19.9,19.82,19.82,60
20171001|2016-11-02 07:30,2,19.84,19.88,19.84,19.87,34
20171001|2016-11-02 08:00,2,19.87,19.87,19.81,19.81,67
20171001|2016-11-02 08:30,2,19.79,19.81,19.77,19.77,76
20171001|2016-11-02 09:00,2,19.76,19.81,19.76,19.79,36
20171001|2016-11-02 09:30,2,19.81,19.89,19.81,19.83,186
20171001|2016-11-02 10:00,2,19.85,19.96,19.85,19.87,171
20171001|2016-11-02 10:30,2,19.87,19.96,19.87,19.94,129
20171001|2016-11-02 11:00,2,19.95,19.97,19.94,19.96,257
20171001|2016-11-02 11:30,2,19.96,20.3,19.96,20.11,491
20171001|2016-11-03 03:30,3,20.09,20.24,20.09,20.24,15
20171001|2016-11-03 04:00,3,20.12,20.14,20.12,20.14,8
20171001|2016-11-03 04:30,3,20.12,20.15,20.11,20.14,23
20171001|2016-11-03 05:00,3,20.14,20.14,20.1,20.11,91
20171001|2016-11-03 05:30,3,20.1,20.12,20.08,20.08,140
20171001|2016-11-03 06:00,3,20.03,20.03,20.03,20.03,6
20171001|2016-11-03 06:30,3,20.01,20.05,19.94,19.94,53
20171001|2016-11-03 07:00,3,19.94,19.95,19.86,19.95,201
20171001|2016-11-03 07:30,3,19.96,19.96,19.96,19.96,3
20171001|2016-11-03 08:00,3,20,20.09,19.98,20.03,316
20171001|2016-11-03 08:30,3,20.01,20.01,19.96,19.96,99
20171001|2016-11-03 09:00,3,19.92,20.03,19.92,20.03,54
20171001|2016-11-03 09:30,3,20.02,20.02,19.97,19.97,9
20171001|2016-11-03 10:00,3,19.96,19.96,19.88,19.88,172
20171001|2016-11-03 10:30,3,19.89,19.93,19.89,19.93,8
20171001|2016-11-03 11:00,3,19.93,19.93,19.9,19.9,146
20171001|2016-11-03 11:30,3,19.88,20,19.86,19.94,452
20171001|2016-11-04 03:30,4,19.95,19.97,19.86,19.86,33
20171001|2016-11-04 04:00,4,19.9,19.92,19.89,19.89,26
20171001|2016-11-04 04:30,4,19.88,19.88,19.88,19.88,11
20171001|2016-11-04 05:00,4,19.88,19.88,19.88,19.88,2
20171001|2016-11-04 05:30,4,19.88,19.88,19.85,19.85,9
20171001|2016-11-04 06:00,4,19.86,19.9,19.86,19.87,29
20171001|2016-11-04 06:30,4,19.88,19.9,19.86,19.88,58
20171001|2016-11-04 07:00,4,19.88,19.99,19.88,19.94,306
20171001|2016-11-04 07:30,4,19.92,20.12,19.91,20.07,260
20171001|2016-11-04 08:00,4,20.03,20.12,19.95,20.04,257
20171001|2016-11-04 08:30,4,20.04,20.1,20,20.05,337
20171001|2016-11-04 09:00,4,20.05,20.08,20,20.04,70
20171001|2016-11-04 09:30,4,20.06,20.14,20.05,20.08,203
20171001|2016-11-04 10:00,4,20.05,20.06,19.96,20.06,229
20171001|2016-11-04 10:30,4,20.05,20.1,20.05,20.08,145
20171001|2016-11-04 11:00,4,20.08,20.15,20.08,20.08,113
20171001|2016-11-04 11:30,4,20.07,20.15,20.05,20.09,159
20171001|2016-11-07 02:30,7,20.2,20.22,20.13,20.13,38
20171001|2016-11-07 03:00,7,20.13,20.15,20.1,20.11,104
20171001|2016-11-07 03:30,7,20.14,20.14,20.1,20.12,117
20171001|2016-11-07 04:00,7,20.12,20.12,20.1,20.11,25
20171001|2016-11-07 04:30,7,20.11,20.12,20.1,20.1,29
20171001|2016-11-07 05:00,7,20.12,20.13,20.07,20.08,57
20171001|2016-11-07 05:30,7,20.07,20.25,20.06,20.24,230
20171001|2016-11-07 06:00,7,20.25,20.37,20.18,20.18,85
20171001|2016-11-07 06:30,7,20.21,20.26,20.18,20.25,56
20171001|2016-11-07 07:00,7,20.25,20.4,20.25,20.32,194
20171001|2016-11-07 07:30,7,20.38,20.47,20.3,20.34,337
20171001|2016-11-07 08:00,7,20.42,20.57,20.42,20.5,68
20171001|2016-11-07 08:30,7,20.48,20.48,20.37,20.48,92
20171001|2016-11-07 09:00,7,20.47,20.47,20.33,20.33,143
20171001|2016-11-07 09:30,7,20.34,20.35,20.27,20.29,235
20171001|2016-11-07 10:00,7,20.28,20.31,20.22,20.27,216
20171001|2016-11-07 10:30,7,20.27,20.28,20.27,20.28,111
20171001|2016-11-07 11:00,7,20.31,20.32,20.23,20.25,27
20171001|2016-11-07 11:30,7,20.27,20.4,20.24,20.29,280
20171001|2016-11-08 02:30,8,20.32,20.42,20.32,20.39,52
20171001|2016-11-08 03:00,8,20.38,20.4,20.37,20.38,36
20171001|2016-11-08 03:30,8,20.37,20.39,20.35,20.37,18
20171001|2016-11-08 04:00,8,20.37,20.37,20.36,20.36,2
20171001|2016-11-08 04:30,8,20.35,20.36,20.35,20.36,10
20171001|2016-11-08 05:00,8,20.35,20.35,20.29,20.3,70
20171001|2016-11-08 05:30,8,20.29,20.32,20.27,20.27,17
20171001|2016-11-08 06:00,8,20.29,20.29,20.21,20.25,136
20171001|2016-11-08 06:30,8,20.24,20.31,20.23,20.3,220
20171001|2016-11-08 07:00,8,20.28,20.31,20.2,20.27,409
20171001|2016-11-08 07:30,8,20.31,20.31,20.23,20.23,17
20171001|2016-11-08 08:00,8,20.23,20.28,20.18,20.25,120
20171001|2016-11-08 08:30,8,20.27,20.34,20.27,20.34,69
20171001|2016-11-08 09:00,8,20.34,20.34,20.24,20.33,122
20171001|2016-11-08 09:30,8,20.3,20.32,20.2,20.2,241
20171001|2016-11-08 10:00,8,20.2,20.22,20.1,20.11,1016
20171001|2016-11-08 10:30,8,20.1,20.12,20.05,20.08,1061
20171001|2016-11-08 11:00,8,20.09,20.09,19.94,19.99,1216
20171001|2016-11-08 11:30,8,19.98,20.11,19.95,20.11,3104
20171001|2016-11-09 02:30,9,19.5,19.87,19.5,19.83,403
20171001|2016-11-09 03:00,9,19.85,19.87,19.82,19.87,33
20171001|2016-11-09 03:30,9,19.83,19.86,19.83,19.86,10
20171001|2016-11-09 04:30,9,19.84,19.91,19.84,19.89,77
20171001|2016-11-09 05:00,9,19.87,19.92,19.85,19.92,7
20171001|2016-11-09 05:30,9,19.9,19.96,19.9,19.96,3
20171001|2016-11-09 06:30,9,19.97,20.02,19.97,20.02,35
20171001|2016-11-09 07:00,9,20,20,19.91,19.91,191
20171001|2016-11-09 07:30,9,19.9,19.9,19.9,19.9,1
20171001|2016-11-09 08:00,9,19.94,19.94,19.92,19.92,6
20171001|2016-11-09 08:30,9,20,20.05,20,20.05,26
20171001|2016-11-09 09:00,9,20.03,20.1,19.96,20.03,114
20171001|2016-11-09 09:30,9,20.01,20.01,19.95,19.95,146
20171001|2016-11-09 10:00,9,19.95,20.21,19.95,20.2,270
20171001|2016-11-09 10:30,9,20.2,20.27,20.17,20.2,94
20171001|2016-11-09 11:00,9,20.18,20.19,20.12,20.13,18
20171001|2016-11-09 11:30,9,20.14,20.33,20.14,20.26,232
20171001|2016-11-10 02:30,10,20.4,20.57,20.3,20.44,156
20171001|2016-11-10 03:00,10,20.41,20.41,20.35,20.37,14
20171001|2016-11-10 03:30,10,20.41,20.44,20.38,20.44,55
20171001|2016-11-10 04:00,10,20.43,20.47,20.43,20.44,25
20171001|2016-11-10 04:30,10,20.43,20.44,20.4,20.44,20
20171001|2016-11-10 05:00,10,20.37,20.37,20.29,20.3,120
20171001|2016-11-10 05:30,10,20.3,20.3,20.14,20.14,334
20171001|2016-11-10 06:00,10,20.14,20.17,20.08,20.09,216
20171001|2016-11-10 06:30,10,20.09,20.14,19.89,20.03,227
20171001|2016-11-10 07:00,10,20.01,20.03,19.88,19.98,400
20171001|2016-11-10 07:30,10,20.01,20.01,19.89,19.9,210
20171001|2016-11-10 08:00,10,19.9,19.92,19.83,19.85,276
20171001|2016-11-10 08:30,10,19.85,19.85,19.71,19.75,436
20171001|2016-11-10 09:00,10,19.74,19.84,19.74,19.83,252
20171001|2016-11-10 09:30,10,19.81,19.82,19.73,19.73,121
20171001|2016-11-10 10:00,10,19.73,19.86,19.72,19.84,179
20171001|2016-11-10 10:30,10,19.77,19.77,19.77,19.77,2
20171001|2016-11-10 11:00,10,19.83,19.83,19.75,19.76,57
20171001|2016-11-10 11:30,10,19.76,19.78,19.69,19.71,292
20171001|2016-11-11 02:30,11,19.7,19.7,19.66,19.66,7
20171001|2016-11-11 04:30,11,19.65,19.69,19.65,19.66,27
20171001|2016-11-11 05:00,11,19.66,19.7,19.54,19.54,633
20171001|2016-11-11 05:30,11,19.55,19.55,19.5,19.5,1410
20171001|2016-11-11 06:00,11,19.5,19.57,19.5,19.5,300
20171001|2016-11-11 06:30,11,19.51,19.59,19.49,19.55,803
20171001|2016-11-11 07:00,11,19.55,19.68,19.53,19.61,315
20171001|2016-11-11 07:30,11,19.61,19.73,19.61,19.69,175
20171001|2016-11-11 08:00,11,19.69,19.75,19.61,19.61,181
20171001|2016-11-11 08:30,11,19.64,19.72,19.63,19.63,439
20171001|2016-11-11 09:00,11,19.62,19.63,19.49,19.52,628
20171001|2016-11-11 09:30,11,19.53,19.53,19.46,19.46,254
20171001|2016-11-11 10:00,11,19.47,19.49,19.42,19.49,458
20171001|2016-11-11 10:30,11,19.51,19.73,19.51,19.73,240
20171001|2016-11-11 11:00,11,19.72,19.74,19.68,19.72,94
20171001|2016-11-11 11:30,11,19.73,19.75,19.66,19.67,305
20171001|2016-11-14 02:30,14,19.74,19.74,19.65,19.65,21
20171001|2016-11-14 03:00,14,19.6,19.65,19.6,19.64,23
20171001|2016-11-14 03:30,14,19.6,19.61,19.6,19.6,24
20171001|2016-11-14 04:30,14,19.56,19.58,19.56,19.58,25
20171001|2016-11-14 05:00,14,19.58,19.61,19.57,19.58,145
20171001|2016-11-14 05:30,14,19.59,19.6,19.58,19.58,26
20171001|2016-11-14 06:00,14,19.58,19.59,19.55,19.55,93
20171001|2016-11-14 06:30,14,19.55,19.59,19.53,19.59,145
20171001|2016-11-14 07:00,14,19.65,19.72,19.56,19.62,292
20171001|2016-11-14 07:30,14,19.62,19.65,19.53,19.63,391
20171001|2016-11-14 08:00,14,19.65,19.67,19.59,19.59,187
20171001|2016-11-14 08:30,14,19.55,19.56,19.53,19.53,29
20171001|2016-11-14 09:00,14,19.59,19.59,19.53,19.57,124
20171001|2016-11-14 09:30,14,19.54,19.54,19.46,19.46,123
20171001|2016-11-14 10:00,14,19.46,19.51,19.45,19.51,149
20171001|2016-11-14 10:30,14,19.51,19.54,19.51,19.52,39
20171001|2016-11-14 11:00,14,19.51,19.54,19.51,19.53,68
20171001|2016-11-14 11:30,14,19.52,19.55,19.49,19.52,263
20171001|2016-11-15 02:30,15,19.7,19.71,19.58,19.62,94
20171001|2016-11-15 03:00,15,19.62,19.66,19.61,19.63,48
20171001|2016-11-15 03:30,15,19.61,19.61,19.59,19.6,14
20171001|2016-11-15 04:00,15,19.61,19.61,19.59,19.59,28
20171001|2016-11-15 04:30,15,19.6,19.62,19.6,19.6,43
20171001|2016-11-15 05:00,15,19.59,19.6,19.59,19.6,35
20171001|2016-11-15 05:30,15,19.6,19.62,19.6,19.61,27
20171001|2016-11-15 06:00,15,19.61,19.61,19.61,19.61,1
20171001|2016-11-15 06:30,15,19.63,19.66,19.63,19.66,119
20171001|2016-11-15 07:00,15,19.68,19.7,19.64,19.65,177
20171001|2016-11-15 07:30,15,19.68,19.68,19.57,19.57,75
20171001|2016-11-15 08:00,15,19.5,19.54,19.45,19.51,127
20171001|2016-11-15 08:30,15,19.52,19.54,19.49,19.51,22
20171001|2016-11-15 09:00,15,19.48,19.51,19.46,19.5,91
20171001|2016-11-15 09:30,15,19.48,19.58,19.46,19.54,108
20171001|2016-11-15 10:00,15,19.53,19.53,19.5,19.5,650
20171001|2016-11-15 10:30,15,19.51,19.51,19.5,19.5,238
20171001|2016-11-15 11:00,15,19.5,19.5,19.09,19.2,642
20171001|2016-11-15 11:30,15,19.25,19.42,19.19,19.28,506
20171001|2016-11-16 02:30,16,19.24,19.27,19.23,19.24,27
20171001|2016-11-16 03:00,16,19.23,19.27,19.23,19.27,26
20171001|2016-11-16 03:30,16,19.29,19.31,19.27,19.3,42
20171001|2016-11-16 04:00,16,19.28,19.28,19.25,19.25,174
20171001|2016-11-16 04:30,16,19.26,19.28,19.26,19.27,94
20171001|2016-11-16 05:00,16,19.27,19.29,19.25,19.29,50
20171001|2016-11-16 05:30,16,19.25,19.27,19.23,19.24,9
20171001|2016-11-16 06:00,16,19.22,19.22,19.18,19.18,7
20171001|2016-11-16 06:30,16,19.2,19.22,19.2,19.2,79
20171001|2016-11-16 07:00,16,19.21,19.25,19.07,19.08,299
20171001|2016-11-16 07:30,16,19.05,19.08,18.94,19.05,633
20171001|2016-11-16 08:00,16,19.02,19.08,18.95,18.98,354
20171001|2016-11-16 08:30,16,18.95,18.98,18.91,18.93,382
20171001|2016-11-16 09:00,16,18.93,18.95,18.9,18.92,63
20171001|2016-11-16 09:30,16,18.94,18.99,18.93,18.98,126
20171001|2016-11-16 10:00,16,18.97,19,18.95,18.98,151
20171001|2016-11-16 10:30,16,18.96,19.05,18.96,19,190
20171001|2016-11-16 11:00,16,18.99,18.99,18.87,18.9,51
20171001|2016-11-16 11:30,16,18.92,18.96,18.82,18.84,770
20171001|2016-11-17 02:30,17,18.84,18.92,18.8,18.92,115
20171001|2016-11-17 03:00,17,18.93,19,18.93,19,54
20171001|2016-11-17 03:30,17,18.97,19,18.92,18.92,22
20171001|2016-11-17 04:00,17,18.95,18.96,18.95,18.96,27
20171001|2016-11-17 04:30,17,18.94,19.03,18.92,19.03,55
20171001|2016-11-17 05:00,17,18.98,18.98,18.88,18.91,152
20171001|2016-11-17 05:30,17,18.93,18.98,18.9,18.96,259
20171001|2016-11-17 06:00,17,18.97,18.97,18.86,18.86,211
20171001|2016-11-17 06:30,17,18.88,18.88,18.86,18.86,37
20171001|2016-11-17 07:00,17,18.86,18.87,18.8,18.86,378
20171001|2016-11-17 07:30,17,18.86,18.88,18.84,18.84,36
20171001|2016-11-17 08:00,17,18.83,18.88,18.83,18.83,111
20171001|2016-11-17 08:30,17,18.84,18.92,18.83,18.9,214
20171001|2016-11-17 09:00,17,18.91,18.91,18.84,18.84,8
20171001|2016-11-17 09:30,17,18.85,18.89,18.85,18.88,43
20171001|2016-11-17 10:00,17,18.89,18.89,18.87,18.87,19
20171001|2016-11-17 10:30,17,18.87,18.9,18.87,18.88,120
20171001|2016-11-17 11:00,17,18.87,18.87,18.82,18.84,42
20171001|2016-11-17 11:30,17,18.83,18.84,18.66,18.69,359
20171001|2016-11-18 02:30,18,18.68,18.68,18.63,18.63,102
20171001|2016-11-18 03:00,18,18.63,18.65,18.62,18.63,68
20171001|2016-11-18 03:30,18,18.65,18.65,18.63,18.65,33
20171001|2016-11-18 04:00,18,18.64,18.69,18.64,18.69,229
20171001|2016-11-18 04:30,18,18.71,18.73,18.71,18.71,89
20171001|2016-11-18 05:00,18,18.74,18.8,18.73,18.73,33
20171001|2016-11-18 05:30,18,18.7,18.75,18.7,18.75,45
20171001|2016-11-18 06:00,18,18.75,18.84,18.75,18.84,86
20171001|2016-11-18 06:30,18,18.83,18.83,18.81,18.82,32
20171001|2016-11-18 07:00,18,18.76,18.76,18.67,18.68,153
20171001|2016-11-18 07:30,18,18.7,18.76,18.7,18.75,160
20171001|2016-11-18 08:00,18,18.75,18.75,18.7,18.7,188
20171001|2016-11-18 08:30,18,18.73,18.73,18.64,18.69,184
20171001|2016-11-18 09:00,18,18.71,18.72,18.66,18.72,179
20171001|2016-11-18 09:30,18,18.64,18.66,18.64,18.66,39
20171001|2016-11-18 10:00,18,18.66,18.67,18.62,18.67,185
20171001|2016-11-18 10:30,18,18.67,18.67,18.63,18.65,20
20171001|2016-11-18 11:00,18,18.66,18.68,18.65,18.66,50
20171001|2016-11-18 11:30,18,18.61,18.71,18.6,18.69,344
20171001|2016-11-21 02:30,21,18.71,18.75,18.68,18.75,30
20171001|2016-11-21 03:30,21,18.78,18.83,18.78,18.82,14
20171001|2016-11-21 04:30,21,18.83,18.83,18.8,18.8,23
20171001|2016-11-21 05:00,21,18.79,18.79,18.71,18.73,13
20171001|2016-11-21 07:00,21,18.72,18.72,18.67,18.68,30
20171001|2016-11-21 07:30,21,18.76,18.81,18.71,18.8,82
20171001|2016-11-21 08:00,21,18.75,18.77,18.74,18.74,30
20171001|2016-11-21 08:30,21,18.7,18.73,18.69,18.73,132
20171001|2016-11-21 09:00,21,18.74,18.83,18.7,18.83,60
20171001|2016-11-21 09:30,21,18.84,18.85,18.79,18.79,30
20171001|2016-11-21 10:00,21,18.81,18.83,18.8,18.82,34
20171001|2016-11-21 10:30,21,18.82,18.85,18.77,18.79,18
20171001|2016-11-21 11:00,21,18.84,18.86,18.82,18.85,93
20171001|2016-11-21 11:30,21,18.82,18.83,18.73,18.82,234
20171001|2016-11-22 02:30,22,18.88,18.88,18.8,18.84,56
20171001|2016-11-22 03:00,22,18.8,18.8,18.76,18.76,5
20171001|2016-11-22 03:30,22,18.76,18.76,18.76,18.76,1
20171001|2016-11-22 04:00,22,18.8,18.92,18.8,18.88,123
20171001|2016-11-22 05:00,22,18.8,18.83,18.8,18.83,27
20171001|2016-11-22 06:00,22,18.83,18.86,18.83,18.86,16
20171001|2016-11-22 06:30,22,18.78,18.85,18.78,18.83,38
20171001|2016-11-22 07:00,22,18.79,18.84,18.75,18.76,63
20171001|2016-11-22 07:30,22,18.76,18.78,18.73,18.75,117
20171001|2016-11-22 08:00,22,18.7,18.75,18.7,18.73,112
20171001|2016-11-22 08:30,22,18.68,18.68,18.58,18.61,471
20171001|2016-11-22 09:00,22,18.6,18.62,18.58,18.62,41
20171001|2016-11-22 09:30,22,18.6,18.6,18.56,18.56,52
20171001|2016-11-22 10:00,22,18.56,18.56,18.5,18.5,129
20171001|2016-11-22 10:30,22,18.54,18.58,18.45,18.45,149
20171001|2016-11-22 11:00,22,18.45,18.45,18.34,18.39,252
20171001|2016-11-22 11:30,22,18.37,18.47,18.36,18.41,316
20171001|2016-11-23 02:30,23,18.49,18.51,18.45,18.51,70
20171001|2016-11-23 03:00,23,18.41,18.45,18.4,18.45,8
20171001|2016-11-23 03:30,23,18.42,18.44,18.42,18.43,12
20171001|2016-11-23 04:00,23,18.43,18.44,18.43,18.43,16
20171001|2016-11-23 05:00,23,18.39,18.39,18.39,18.39,1
20171001|2016-11-23 05:30,23,18.39,18.4,18.38,18.38,88
20171001|2016-11-23 06:00,23,18.4,18.4,18.34,18.35,173
20171001|2016-11-23 06:30,23,18.36,18.44,18.36,18.44,44
20171001|2016-11-23 07:00,23,18.48,18.48,18.31,18.33,167
20171001|2016-11-23 07:30,23,18.33,18.34,18.28,18.28,117
20171001|2016-11-23 08:00,23,18.27,18.5,18.27,18.5,313
20171001|2016-11-23 08:30,23,18.5,18.52,18.39,18.43,107
20171001|2016-11-23 09:00,23,18.41,18.41,18.35,18.38,81
20171001|2016-11-23 09:30,23,18.37,18.41,18.31,18.41,86
20171001|2016-11-23 10:00,23,18.41,18.41,18.34,18.34,26
20171001|2016-11-23 10:30,23,18.34,18.34,18.31,18.33,33
20171001|2016-11-23 11:00,23,18.33,18.33,18.29,18.3,349
20171001|2016-11-23 11:30,23,18.26,18.31,18.23,18.28,270
20171001|2016-11-25 02:30,25,18.4,18.4,18.26,18.32,63
20171001|2016-11-25 03:00,25,18.35,18.51,18.35,18.45,21
20171001|2016-11-25 03:30,25,18.51,18.55,18.44,18.44,35
20171001|2016-11-25 04:00,25,18.36,18.4,18.34,18.4,48
20171001|2016-11-25 04:30,25,18.37,18.4,18.37,18.4,7
20171001|2016-11-25 05:00,25,18.41,18.41,18.3,18.35,15
20171001|2016-11-25 05:30,25,18.3,18.37,18.3,18.37,61
20171001|2016-11-25 06:00,25,18.37,18.38,18.35,18.35,27
20171001|2016-11-25 06:30,25,18.34,18.34,18.33,18.33,24
20171001|2016-11-25 07:00,25,18.33,18.33,18.2,18.21,66
20171001|2016-11-25 07:30,25,18.2,18.24,18.18,18.21,100
20171001|2016-11-25 08:00,25,18.21,18.24,18.21,18.24,7
20171001|2016-11-25 08:30,25,18.23,18.31,18.23,18.26,44
20171001|2016-11-25 09:00,25,18.32,18.36,18.3,18.3,14
20171001|2016-11-25 09:30,25,18.27,18.3,18.27,18.3,9
20171001|2016-11-25 10:00,25,18.29,18.29,18.25,18.25,27
20171001|2016-11-25 10:30,25,18.25,18.29,18.24,18.29,166
20171001|2016-11-25 11:00,25,18.29,18.29,18.24,18.24,39
20171001|2016-11-25 11:30,25,18.24,18.34,18.24,18.33,106
20171001|2016-11-28 02:30,28,18.45,18.47,18.4,18.46,59
20171001|2016-11-28 03:00,28,18.43,18.47,18.43,18.47,78
20171001|2016-11-28 03:30,28,18.48,18.48,18.45,18.45,16
20171001|2016-11-28 04:00,28,18.48,18.55,18.48,18.52,157
20171001|2016-11-28 04:30,28,18.52,18.56,18.49,18.52,161
20171001|2016-11-28 05:00,28,18.51,18.54,18.51,18.54,3
20171001|2016-11-28 05:30,28,18.49,18.5,18.43,18.45,302
20171001|2016-11-28 06:00,28,18.45,18.47,18.45,18.47,84
20171001|2016-11-28 06:30,28,18.47,18.51,18.46,18.47,67
20171001|2016-11-28 07:00,28,18.5,18.5,18.39,18.4,43
20171001|2016-11-28 07:30,28,18.4,18.4,18.35,18.4,24
20171001|2016-11-28 08:00,28,18.39,18.41,18.36,18.38,60
20171001|2016-11-28 08:30,28,18.39,18.41,18.31,18.35,235
20171001|2016-11-28 09:00,28,18.35,18.42,18.35,18.42,143
20171001|2016-11-28 09:30,28,18.42,18.43,18.39,18.4,90
20171001|2016-11-28 10:00,28,18.38,18.42,18.38,18.4,90
20171001|2016-11-28 10:30,28,18.39,18.39,18.35,18.38,152
20171001|2016-11-28 11:00,28,18.34,18.38,18.34,18.34,58
20171001|2016-11-28 11:30,28,18.37,18.4,18.35,18.4,56
20171001|2016-11-29 02:30,29,18.44,18.58,18.44,18.56,271
20171001|2016-11-29 03:00,29,18.57,18.58,18.53,18.56,23
20171001|2016-11-29 03:30,29,18.55,18.56,18.54,18.56,4
20171001|2016-11-29 04:00,29,18.53,18.53,18.49,18.49,7
20171001|2016-11-29 04:30,29,18.5,18.5,18.49,18.49,27
20171001|2016-11-29 05:00,29,18.5,18.51,18.49,18.51,9
20171001|2016-11-29 05:30,29,18.5,18.51,18.5,18.51,4
20171001|2016-11-29 06:00,29,18.5,18.5,18.45,18.45,24
20171001|2016-11-29 06:30,29,18.48,18.48,18.44,18.44,52
20171001|2016-11-29 07:00,29,18.45,18.49,18.29,18.4,191
20171001|2016-11-29 07:30,29,18.37,18.41,18.33,18.4,198
20171001|2016-11-29 08:00,29,18.37,18.42,18.35,18.42,65
20171001|2016-11-29 08:30,29,18.42,18.42,18.4,18.41,16
20171001|2016-11-29 09:00,29,18.39,18.4,18.37,18.38,9
20171001|2016-11-29 09:30,29,18.37,18.37,18.33,18.33,88
20171001|2016-11-29 10:00,29,18.32,18.33,18.3,18.32,49
20171001|2016-11-29 10:30,29,18.32,18.32,18.18,18.19,77
20171001|2016-11-29 11:00,29,18.18,18.21,18.16,18.21,32
20171001|2016-11-29 11:30,29,18.2,18.2,18.11,18.12,381
20171001|2016-11-30 02:30,30,18.2,18.2,18.12,18.12,19
20171001|2016-11-30 03:00,30,18.15,18.15,18.11,18.11,2
20171001|2016-11-30 03:30,30,18.2,18.2,18.2,18.2,8
20171001|2016-11-30 04:00,30,18.2,18.2,18.2,18.2,2
20171001|2016-11-30 04:30,30,18.18,18.25,18.18,18.24,28
20171001|2016-11-30 05:00,30,18.23,18.26,18.21,18.26,82
20171001|2016-11-30 05:30,30,18.26,18.3,18.26,18.27,61
20171001|2016-11-30 06:00,30,18.25,18.25,18.25,18.25,1
20171001|2016-11-30 06:30,30,18.26,18.29,18.26,18.28,79
20171001|2016-11-30 07:00,30,18.22,18.26,18.17,18.24,91
20171001|2016-11-30 07:30,30,18.25,18.29,18.18,18.27,125
20171001|2016-11-30 08:00,30,18.22,18.24,18.18,18.19,90
20171001|2016-11-30 08:30,30,18.19,18.19,18.14,18.16,232
20171001|2016-11-30 09:00,30,18.14,18.17,18.14,18.16,102
20171001|2016-11-30 09:30,30,18.17,18.17,18.14,18.17,139
20171001|2016-11-30 10:00,30,18.17,18.19,18.14,18.14,82
20171001|2016-11-30 10:30,30,18.14,18.2,18.14,18.17,37
20171001|2016-11-30 11:00,30,18.2,18.22,18.2,18.22,100
20171001|2016-11-30 11:30,30,18.22,18.39,18.2,18.34,284
20171001|2016-12-01 02:30,1,18.35,18.4,18.35,18.4,19
20171001|2016-12-01 03:00,1,18.39,18.44,18.39,18.4,63
20171001|2016-12-01 04:00,1,18.33,18.33,18.33,18.33,15
20171001|2016-12-01 04:30,1,18.3,18.3,18.3,18.3,12
20171001|2016-12-01 05:00,1,18.3,18.31,18.28,18.29,80
20171001|2016-12-01 05:30,1,18.29,18.31,18.29,18.31,56
20171001|2016-12-01 06:00,1,18.3,18.31,18.27,18.3,54
20171001|2016-12-01 06:30,1,18.29,18.29,18.24,18.24,17
20171001|2016-12-01 07:00,1,18.25,18.28,18.13,18.14,127
20171001|2016-12-01 07:30,1,18.15,18.17,18.11,18.11,106
20171001|2016-12-01 08:00,1,18.1,18.16,18.1,18.12,14
20171001|2016-12-01 08:30,1,18.11,18.12,18.09,18.11,69
20171001|2016-12-01 09:00,1,18.11,18.11,18.05,18.06,152
20171001|2016-12-01 09:30,1,18.08,18.19,18.08,18.17,155
20171001|2016-12-01 10:00,1,18.16,18.16,18.08,18.09,32
20171001|2016-12-01 10:30,1,18.1,18.18,18.1,18.12,135
20171001|2016-12-01 11:00,1,18.12,18.16,18.12,18.13,47
20171001|2016-12-01 11:30,1,18.12,18.12,18.06,18.11,444
20171001|2016-12-02 02:30,2,18.09,18.15,18.09,18.15,50
20171001|2016-12-02 03:00,2,18.12,18.12,18.08,18.09,130
20171001|2016-12-02 03:30,2,18.11,18.13,18.09,18.09,21
20171001|2016-12-02 04:00,2,18.08,18.08,18.05,18.05,7
20171001|2016-12-02 04:30,2,18.04,18.1,18.04,18.1,67
20171001|2016-12-02 05:00,2,18.12,18.13,18.09,18.09,91
20171001|2016-12-02 05:30,2,18.09,18.11,18.03,18.06,59
20171001|2016-12-02 06:00,2,18.06,18.09,18.05,18.09,33
20171001|2016-12-02 06:30,2,18.04,18.05,18.04,18.05,83
20171001|2016-12-02 07:00,2,18.04,18.09,17.96,18.03,542
20171001|2016-12-02 07:30,2,18.02,18.03,17.92,17.92,188
20171001|2016-12-02 08:00,2,17.95,17.95,17.92,17.94,139
20171001|2016-12-02 08:30,2,17.92,17.92,17.91,17.92,42
20171001|2016-12-02 09:00,2,17.91,17.98,17.9,17.95,149
20171001|2016-12-02 09:30,2,17.93,17.99,17.91,17.99,130
20171001|2016-12-02 10:00,2,17.98,18.18,17.96,18.05,243
20171001|2016-12-02 10:30,2,18.05,18.16,18.03,18.04,212
20171001|2016-12-02 11:00,2,18.08,18.08,18.05,18.05,21
20171001|2016-12-02 11:30,2,18.06,18.15,18,18.03,495
20171001|2016-12-05 02:30,5,18.1,18.1,17.98,18.02,120
20171001|2016-12-05 03:00,5,18.02,18.02,18.02,18.02,5
20171001|2016-12-05 04:00,5,17.99,18.02,17.99,18.02,6
20171001|2016-12-05 04:30,5,18.02,18.02,18.01,18.01,9
20171001|2016-12-05 05:00,5,18,18.01,17.95,17.95,42
20171001|2016-12-05 05:30,5,17.98,17.98,17.96,17.96,11
20171001|2016-12-05 06:00,5,17.99,17.99,17.97,17.97,7
20171001|2016-12-05 06:30,5,17.98,18,17.97,17.97,15
20171001|2016-12-05 07:00,5,17.94,17.96,17.9,17.9,181
20171001|2016-12-05 07:30,5,17.91,17.92,17.91,17.91,22
20171001|2016-12-05 08:00,5,17.9,17.93,17.89,17.92,66
20171001|2016-12-05 08:30,5,17.94,18.03,17.94,18.03,292
20171001|2016-12-05 09:00,5,17.98,17.99,17.9,17.92,41
20171001|2016-12-05 09:30,5,17.93,17.93,17.9,17.93,45
20171001|2016-12-05 10:00,5,17.92,17.95,17.9,17.95,33
20171001|2016-12-05 10:30,5,17.95,17.95,17.89,17.91,52
20171001|2016-12-05 11:00,5,17.92,17.93,17.9,17.93,28
20171001|2016-12-05 11:30,5,17.91,17.92,17.8,17.83,876
20171001|2016-12-06 02:30,6,17.84,17.96,17.84,17.96,182
20171001|2016-12-06 03:00,6,17.96,18.18,17.96,18.18,294
20171001|2016-12-06 03:30,6,18.16,18.16,18.1,18.1,137
20171001|2016-12-06 04:00,6,18.1,18.14,18.1,18.14,11
20171001|2016-12-06 04:30,6,18.15,18.15,18.09,18.09,130
20171001|2016-12-06 05:00,6,18.08,18.08,18.02,18.02,207
20171001|2016-12-06 05:30,6,18.01,18.03,18.01,18.03,234
20171001|2016-12-06 06:00,6,17.99,18.02,17.99,18.02,23
20171001|2016-12-06 06:30,6,18.03,18.03,17.93,17.93,57
20171001|2016-12-06 07:00,6,17.9,17.97,17.82,17.97,139
20171001|2016-12-06 07:30,6,17.99,18.08,17.97,18.08,534
20171001|2016-12-06 08:00,6,18.08,18.15,18.06,18.12,588
20171001|2016-12-06 08:30,6,18.12,18.21,18.1,18.2,242
20171001|2016-12-06 09:00,6,18.2,18.22,18.14,18.22,193
20171001|2016-12-06 09:30,6,18.24,18.48,18.24,18.33,830
20171001|2016-12-06 10:00,6,18.3,18.39,18.27,18.35,53
20171001|2016-12-06 10:30,6,18.34,18.34,18.23,18.23,150
20171001|2016-12-06 11:00,6,18.26,18.32,18.26,18.31,43
20171001|2016-12-06 11:30,6,18.31,18.31,18.09,18.1,672
20171001|2016-12-06 12:00,6,18.09,18.09,18.09,18.09,13
20171001|2016-12-07 02:30,7,18.13,18.2,18.06,18.2,105
20171001|2016-12-07 03:00,7,18.2,18.3,18.2,18.3,85
20171001|2016-12-07 03:30,7,18.27,18.28,18.22,18.28,58
20171001|2016-12-07 04:00,7,18.3,18.3,18.25,18.25,96
20171001|2016-12-07 04:30,7,18.23,18.27,18.23,18.27,156
20171001|2016-12-07 05:00,7,18.27,18.4,18.26,18.4,173
20171001|2016-12-07 05:30,7,18.38,18.41,18.38,18.39,95
20171001|2016-12-07 06:00,7,18.39,18.39,18.29,18.3,313
20171001|2016-12-07 06:30,7,18.31,18.31,18.25,18.28,113
20171001|2016-12-07 07:00,7,18.28,18.28,18.18,18.18,268
20171001|2016-12-07 07:30,7,18.16,18.19,18.15,18.16,20
20171001|2016-12-07 08:00,7,18.18,18.21,18.15,18.17,155
20171001|2016-12-07 08:30,7,18.17,18.19,18.12,18.13,346
20171001|2016-12-07 09:00,7,18.12,18.23,18.1,18.22,318
20171001|2016-12-07 09:30,7,18.23,18.24,18.16,18.21,122
20171001|2016-12-07 10:00,7,18.19,18.22,18.13,18.18,209
20171001|2016-12-07 10:30,7,18.21,18.21,18.12,18.15,298
20171001|2016-12-07 11:00,7,18.15,18.24,18.15,18.18,486
20171001|2016-12-07 11:30,7,18.21,18.4,18.21,18.33,870
20171001|2016-12-08 02:30,8,18.28,18.43,18.26,18.4,55
20171001|2016-12-08 03:00,8,18.37,18.37,18.37,18.37,5
20171001|2016-12-08 03:30,8,18.39,18.42,18.39,18.4,15
20171001|2016-12-08 04:00,8,18.42,18.42,18.4,18.42,54
20171001|2016-12-08 04:30,8,18.42,18.42,18.35,18.36,175
20171001|2016-12-08 05:00,8,18.36,18.36,18.35,18.35,69
20171001|2016-12-08 05:30,8,18.36,18.37,18.35,18.37,167
20171001|2016-12-08 06:00,8,18.36,18.36,18.29,18.32,169
20171001|2016-12-08 06:30,8,18.3,18.36,18.3,18.32,32
20171001|2016-12-08 07:00,8,18.25,18.34,18.25,18.33,89
20171001|2016-12-08 07:30,8,18.26,18.27,18.22,18.26,88
20171001|2016-12-08 08:00,8,18.28,18.28,18.21,18.23,14
20171001|2016-12-08 08:30,8,18.26,18.27,18.21,18.23,27
20171001|2016-12-08 09:00,8,18.27,18.27,18.23,18.23,27
20171001|2016-12-08 09:30,8,18.2,18.29,18.2,18.25,62
20171001|2016-12-08 10:00,8,18.25,18.25,18.18,18.22,116
20171001|2016-12-08 10:30,8,18.24,18.3,18.2,18.29,130
20171001|2016-12-08 11:00,8,18.28,18.31,18.25,18.31,39
20171001|2016-12-08 11:30,8,18.29,18.29,18.19,18.21,180
20171001|2016-12-09 02:30,9,18.3,18.31,18.25,18.29,36
20171001|2016-12-09 03:00,9,18.33,18.33,18.29,18.29,8
20171001|2016-12-09 03:30,9,18.33,18.33,18.31,18.31,6
20171001|2016-12-09 04:00,9,18.31,18.31,18.28,18.29,8
20171001|2016-12-09 04:30,9,18.28,18.3,18.28,18.3,3
20171001|2016-12-09 05:00,9,18.31,18.31,18.21,18.26,75
20171001|2016-12-09 05:30,9,18.26,18.27,18.15,18.18,63
20171001|2016-12-09 06:00,9,18.1,18.13,18.03,18.12,53
20171001|2016-12-09 06:30,9,18.11,18.11,18.1,18.11,11
20171001|2016-12-09 07:00,9,18.09,18.17,18.09,18.16,193
20171001|2016-12-09 07:30,9,18.16,18.2,18.14,18.18,233
20171001|2016-12-09 08:00,9,18.18,18.28,18.14,18.24,430
20171001|2016-12-09 08:30,9,18.27,18.28,18.2,18.25,550
20171001|2016-12-09 09:00,9,18.27,18.27,18.14,18.18,132
20171001|2016-12-09 09:30,9,18.16,18.18,18.1,18.12,197
20171001|2016-12-09 10:00,9,18.15,18.19,18.13,18.15,65
20171001|2016-12-09 10:30,9,18.13,18.13,18.08,18.13,75
20171001|2016-12-09 11:00,9,18.1,18.11,18.06,18.08,147
20171001|2016-12-09 11:30,9,18.09,18.09,18.01,18.04,175
20171001|2016-12-12 02:30,12,18.14,18.24,18.14,18.24,50
20171001|2016-12-12 03:00,12,18.22,18.22,18.22,18.22,6
20171001|2016-12-12 03:30,12,18.26,18.28,18.26,18.26,13
20171001|2016-12-12 04:00,12,18.25,18.25,18.25,18.25,51
20171001|2016-12-12 04:30,12,18.25,18.26,18.25,18.26,11
20171001|2016-12-12 05:30,12,18.25,18.28,18.25,18.28,91
20171001|2016-12-12 06:00,12,18.23,18.23,18.23,18.23,2
20171001|2016-12-12 06:30,12,18.24,18.25,18.22,18.24,33
20171001|2016-12-12 07:00,12,18.21,18.4,18.21,18.37,394
20171001|2016-12-12 07:30,12,18.38,18.52,18.38,18.43,732
20171001|2016-12-12 08:00,12,18.42,18.46,18.42,18.45,75
20171001|2016-12-12 08:30,12,18.45,18.47,18.43,18.44,151
20171001|2016-12-12 09:00,12,18.43,18.43,18.23,18.25,334
20171001|2016-12-12 09:30,12,18.22,18.26,18.08,18.1,162
20171001|2016-12-12 10:00,12,18.12,18.14,18.05,18.14,91
20171001|2016-12-12 10:30,12,18.14,18.16,18.11,18.12,14
20171001|2016-12-12 11:00,12,18.12,18.22,18.12,18.2,96
20171001|2016-12-12 11:30,12,18.19,18.21,18.02,18.03,250
20171001|2016-12-13 02:30,13,18.07,18.11,18.07,18.1,13
20171001|2016-12-13 03:00,13,18.12,18.12,18.12,18.12,3
20171001|2016-12-13 03:30,13,18.12,18.12,18.1,18.1,3
20171001|2016-12-13 04:00,13,18.13,18.14,18.11,18.13,52
20171001|2016-12-13 04:30,13,18.1,18.16,18.09,18.11,115
20171001|2016-12-13 05:00,13,18.13,18.14,18.11,18.12,21
20171001|2016-12-13 05:30,13,18.11,18.15,18.1,18.15,7
20171001|2016-12-13 06:00,13,18.15,18.16,18.14,18.15,19
20171001|2016-12-13 06:30,13,18.15,18.19,18.14,18.14,99
20171001|2016-12-13 07:00,13,18.14,18.14,18.1,18.11,115
20171001|2016-12-13 07:30,13,18.12,18.13,18.05,18.08,91
20171001|2016-12-13 08:00,13,18.08,18.13,18.02,18.08,84
20171001|2016-12-13 08:30,13,18.1,18.12,18.04,18.09,42
20171001|2016-12-13 09:00,13,18.06,18.06,17.9,17.95,861
20171001|2016-12-13 09:30,13,17.94,18,17.88,17.97,370
20171001|2016-12-13 10:00,13,17.98,18.02,17.96,17.99,304
20171001|2016-12-13 10:30,13,17.99,17.99,17.91,17.96,184
20171001|2016-12-13 11:00,13,17.98,17.99,17.91,17.96,67
20171001|2016-12-13 11:30,13,17.96,18.02,17.88,17.96,345
20171001|2016-12-14 02:30,14,17.96,17.96,17.74,17.87,341
20171001|2016-12-14 03:00,14,17.84,17.88,17.83,17.88,8
20171001|2016-12-14 03:30,14,17.83,17.83,17.67,17.78,456
20171001|2016-12-14 04:00,14,17.81,17.81,17.76,17.77,46
20171001|2016-12-14 04:30,14,17.81,17.86,17.8,17.83,35
20171001|2016-12-14 05:00,14,17.84,17.87,17.83,17.87,18
20171001|2016-12-14 05:30,14,17.87,17.95,17.83,17.9,110
20171001|2016-12-14 06:00,14,17.88,17.91,17.84,17.91,46
20171001|2016-12-14 06:30,14,17.9,17.98,17.9,17.91,128
20171001|2016-12-14 07:00,14,17.89,17.89,17.72,17.72,194
20171001|2016-12-14 07:30,14,17.72,17.76,17.65,17.68,161
20171001|2016-12-14 08:00,14,17.66,17.67,17.61,17.64,215
20171001|2016-12-14 08:30,14,17.65,17.66,17.6,17.62,428
20171001|2016-12-14 09:00,14,17.62,17.67,17.6,17.64,126
20171001|2016-12-14 09:30,14,17.64,17.68,17.6,17.61,54
20171001|2016-12-14 10:00,14,17.6,17.64,17.56,17.59,410
20171001|2016-12-14 10:30,14,17.62,17.62,17.51,17.58,377
20171001|2016-12-14 11:00,14,17.6,17.61,17.53,17.55,116
20171001|2016-12-14 11:30,14,17.54,17.61,17.53,17.57,287
20171001|2016-12-15 02:30,15,17.53,17.53,17.47,17.52,311
20171001|2016-12-15 03:00,15,17.55,17.56,17.54,17.54,79
20171001|2016-12-15 03:30,15,17.54,17.64,17.54,17.62,97
20171001|2016-12-15 04:00,15,17.64,17.67,17.61,17.64,71
20171001|2016-12-15 04:30,15,17.64,17.65,17.64,17.65,3
20171001|2016-12-15 05:00,15,17.63,17.7,17.61,17.61,70
20171001|2016-12-15 05:30,15,17.61,17.65,17.59,17.6,120
20171001|2016-12-15 06:00,15,17.6,17.63,17.6,17.63,68
20171001|2016-12-15 06:30,15,17.65,17.66,17.62,17.62,84
20171001|2016-12-15 07:00,15,17.61,17.64,17.58,17.64,49
20171001|2016-12-15 07:30,15,17.62,17.65,17.6,17.63,57
20171001|2016-12-15 08:00,15,17.63,17.65,17.62,17.63,59
20171001|2016-12-15 08:30,15,17.63,17.66,17.62,17.64,75
20171001|2016-12-15 09:00,15,17.64,17.75,17.64,17.72,199
20171001|2016-12-15 09:30,15,17.72,17.75,17.67,17.71,104
20171001|2016-12-15 10:00,15,17.7,17.9,17.7,17.89,415
20171001|2016-12-15 10:30,15,17.9,17.97,17.86,17.9,319
20171001|2016-12-15 11:00,15,17.89,18.02,17.88,18.01,143
20171001|2016-12-15 11:30,15,18.02,18.04,17.94,18,464
20171001|2016-12-16 02:30,16,18.14,18.14,17.97,18.01,91
20171001|2016-12-16 03:00,16,17.92,17.92,17.9,17.9,12
20171001|2016-12-16 03:30,16,17.91,17.92,17.89,17.89,25
20171001|2016-12-16 04:00,16,17.9,17.9,17.86,17.86,4
20171001|2016-12-16 04:30,16,17.87,17.87,17.85,17.86,55
20171001|2016-12-16 05:00,16,17.9,17.9,17.84,17.85,58
20171001|2016-12-16 05:30,16,17.83,17.84,17.82,17.82,43
20171001|2016-12-16 06:00,16,17.83,17.86,17.83,17.83,64
20171001|2016-12-16 06:30,16,17.83,17.84,17.8,17.83,46
20171001|2016-12-16 07:00,16,17.8,17.84,17.77,17.83,135
20171001|2016-12-16 07:30,16,17.79,17.81,17.77,17.77,38
20171001|2016-12-16 08:00,16,17.76,17.78,17.75,17.75,108
20171001|2016-12-16 08:30,16,17.75,17.81,17.72,17.72,78
20171001|2016-12-16 09:00,16,17.72,17.72,17.63,17.65,339
20171001|2016-12-16 09:30,16,17.63,17.74,17.61,17.74,133
20171001|2016-12-16 10:00,16,17.69,17.81,17.69,17.75,183
20171001|2016-12-16 10:30,16,17.72,17.76,17.72,17.72,55
20171001|2016-12-16 11:00,16,17.71,17.74,17.71,17.74,10
20171001|2016-12-16 11:30,16,17.74,17.9,17.69,17.9,200
20171001|2016-12-19 02:30,19,17.8,17.94,17.8,17.94,63
20171001|2016-12-19 03:00,19,17.87,17.91,17.87,17.91,16
20171001|2016-12-19 03:30,19,17.91,18,17.91,17.97,89
20171001|2016-12-19 04:30,19,17.91,17.91,17.91,17.91,1
20171001|2016-12-19 05:00,19,17.88,17.91,17.88,17.91,3
20171001|2016-12-19 06:00,19,17.89,17.89,17.89,17.89,3
20171001|2016-12-19 06:30,19,17.89,17.9,17.87,17.87,12
20171001|2016-12-19 07:00,19,17.89,17.89,17.84,17.84,7
20171001|2016-12-19 07:30,19,17.88,17.88,17.84,17.84,18
20171001|2016-12-19 08:00,19,17.86,17.88,17.86,17.88,13
20171001|2016-12-19 08:30,19,17.86,17.86,17.8,17.84,64
20171001|2016-12-19 09:00,19,17.8,17.82,17.79,17.79,35
20171001|2016-12-19 09:30,19,17.8,17.82,17.7,17.73,170
20171001|2016-12-19 10:00,19,17.72,17.8,17.71,17.8,168
20171001|2016-12-19 10:30,19,17.8,17.84,17.75,17.75,138
20171001|2016-12-19 11:00,19,17.77,17.87,17.77,17.86,41
20171001|2016-12-19 11:30,19,17.82,17.9,17.77,17.87,127
20171001|2016-12-20 02:30,20,17.92,17.92,17.8,17.8,37
20171001|2016-12-20 03:00,20,17.8,17.82,17.8,17.82,11
20171001|2016-12-20 03:30,20,17.81,17.81,17.79,17.81,13
20171001|2016-12-20 04:00,20,17.82,17.83,17.78,17.78,21
20171001|2016-12-20 05:00,20,17.81,17.81,17.81,17.81,10
20171001|2016-12-20 05:30,20,17.79,17.79,17.79,17.79,9
20171001|2016-12-20 06:00,20,17.8,17.8,17.8,17.8,5
20171001|2016-12-20 06:30,20,17.78,17.78,17.78,17.78,1
20171001|2016-12-20 07:00,20,17.75,17.8,17.7,17.7,80
20171001|2016-12-20 07:30,20,17.71,17.75,17.69,17.74,108
20171001|2016-12-20 08:00,20,17.75,17.75,17.75,17.75,28
20171001|2016-12-20 08:30,20,17.71,17.8,17.71,17.8,177
20171001|2016-12-20 09:00,20,17.81,17.84,17.74,17.74,87
20171001|2016-12-20 09:30,20,17.76,17.76,17.76,17.76,8
20171001|2016-12-20 10:00,20,17.74,17.77,17.71,17.71,19
20171001|2016-12-20 10:30,20,17.71,17.73,17.71,17.73,53
20171001|2016-12-20 11:00,20,17.75,17.81,17.75,17.8,18
20171001|2016-12-20 11:30,20,17.82,17.85,17.81,17.82,204
20171001|2016-12-21 02:30,21,17.81,17.82,17.75,17.79,53
20171001|2016-12-21 03:00,21,17.78,17.78,17.76,17.76,19
20171001|2016-12-21 06:00,21,17.76,17.76,17.76,17.76,10
20171001|2016-12-21 06:30,21,17.75,17.75,17.75,17.75,15
20171001|2016-12-21 07:00,21,17.76,17.78,17.71,17.76,63
20171001|2016-12-21 07:30,21,17.78,17.92,17.78,17.89,61
20171001|2016-12-21 08:00,21,17.89,17.91,17.89,17.89,23
20171001|2016-12-21 08:30,21,17.9,17.9,17.78,17.79,76
20171001|2016-12-21 09:00,21,17.8,17.82,17.75,17.82,90
20171001|2016-12-21 09:30,21,17.81,17.83,17.79,17.79,33
20171001|2016-12-21 10:00,21,17.79,17.81,17.79,17.81,3
20171001|2016-12-21 10:30,21,17.83,17.83,17.7,17.7,39
20171001|2016-12-21 11:00,21,17.71,17.76,17.71,17.73,25
20171001|2016-12-21 11:30,21,17.73,17.83,17.71,17.78,135
20171001|2016-12-22 03:30,22,17.76,17.76,17.76,17.76,2
20171001|2016-12-22 04:00,22,17.79,17.79,17.79,17.79,2
20171001|2016-12-22 04:30,22,17.77,17.77,17.76,17.76,48
20171001|2016-12-22 06:00,22,17.74,17.74,17.74,17.74,1
20171001|2016-12-22 06:30,22,17.78,17.78,17.78,17.78,1
20171001|2016-12-22 07:00,22,17.79,17.79,17.76,17.76,18
20171001|2016-12-22 08:00,22,17.76,17.76,17.76,17.76,1
20171001|2016-12-22 08:30,22,17.78,17.78,17.71,17.71,12
20171001|2016-12-22 09:00,22,17.71,17.76,17.69,17.75,87
20171001|2016-12-22 09:30,22,17.8,17.84,17.8,17.84,22
20171001|2016-12-22 10:00,22,17.84,17.84,17.76,17.78,40
20171001|2016-12-22 10:30,22,17.75,17.78,17.75,17.78,27
20171001|2016-12-22 11:00,22,17.77,17.77,17.74,17.74,25
20171001|2016-12-22 11:30,22,17.75,17.77,17.67,17.69,211
20171001|2016-12-23 03:00,23,17.75,17.75,17.75,17.75,1
20171001|2016-12-23 03:30,23,17.75,17.75,17.75,17.75,5
20171001|2016-12-23 04:00,23,17.75,17.75,17.74,17.74,17
20171001|2016-12-23 05:00,23,17.79,17.79,17.79,17.79,2
20171001|2016-12-23 05:30,23,17.8,17.8,17.77,17.77,21
20171001|2016-12-23 06:00,23,17.78,17.78,17.77,17.77,10
20171001|2016-12-23 06:30,23,17.77,17.77,17.77,17.77,35
20171001|2016-12-23 07:00,23,17.81,17.81,17.77,17.77,35
20171001|2016-12-23 07:30,23,17.79,17.79,17.76,17.77,36
20171001|2016-12-23 08:00,23,17.78,17.8,17.78,17.78,32
20171001|2016-12-23 08:30,23,17.79,17.79,17.76,17.79,145
20171001|2016-12-23 09:00,23,17.81,17.81,17.8,17.8,5
20171001|2016-12-23 09:30,23,17.8,17.8,17.78,17.78,72
20171001|2016-12-23 10:00,23,17.73,17.75,17.73,17.75,27
20171001|2016-12-23 10:30,23,17.77,17.77,17.73,17.73,14
20171001|2016-12-23 11:00,23,17.73,17.74,17.72,17.74,21
20171001|2016-12-23 11:30,23,17.73,17.78,17.73,17.78,19
20171001|2016-12-27 07:00,27,17.78,17.83,17.7,17.7,74
20171001|2016-12-27 07:30,27,17.71,17.71,17.71,17.71,20
20171001|2016-12-27 08:00,27,17.75,17.75,17.75,17.75,2
20171001|2016-12-27 08:30,27,17.75,17.75,17.7,17.72,6
20171001|2016-12-27 09:00,27,17.72,18.03,17.72,18.02,104
20171001|2016-12-27 09:30,27,18.04,18.31,18.04,18.15,571
20171001|2016-12-27 10:00,27,18.15,18.16,18.08,18.1,49
20171001|2016-12-27 10:30,27,18.1,18.12,17.96,17.96,67
20171001|2016-12-27 11:30,27,18.02,18.02,17.91,17.93,177
20171001|2016-12-28 02:30,28,17.98,18.14,17.98,18.11,86
20171001|2016-12-28 03:00,28,18.15,18.15,18.12,18.13,18
20171001|2016-12-28 03:30,28,18.13,18.15,18.13,18.15,69
20171001|2016-12-28 04:00,28,18.1,18.11,18.09,18.1,45
20171001|2016-12-28 05:00,28,18.06,18.06,18.03,18.03,20
20171001|2016-12-28 05:30,28,18,18,18,18,1
20171001|2016-12-28 06:00,28,18.05,18.13,18.05,18.09,15
20171001|2016-12-28 06:30,28,18.09,18.1,18.05,18.05,56
20171001|2016-12-28 07:00,28,18.05,18.05,18,18.02,157
20171001|2016-12-28 07:30,28,17.97,18.03,17.94,18,51
20171001|2016-12-28 08:00,28,18.02,18.06,18.01,18.04,311
20171001|2016-12-28 08:30,28,18.05,18.05,17.99,18.01,176
20171001|2016-12-28 09:00,28,18.03,18.07,18.02,18.05,96
20171001|2016-12-28 09:30,28,18,18.04,17.96,18.01,15
20171001|2016-12-28 10:00,28,18.04,18.05,18,18.05,57
20171001|2016-12-28 10:30,28,18.03,18.06,18.03,18.06,12
20171001|2016-12-28 11:00,28,18.06,18.22,18.06,18.14,154
20171001|2016-12-28 11:30,28,18.15,18.3,18.12,18.27,458
20171001|2016-12-29 02:30,29,18.24,18.32,18.21,18.3,118
20171001|2016-12-29 03:00,29,18.3,18.32,18.29,18.32,27
20171001|2016-12-29 03:30,29,18.31,18.35,18.29,18.35,158
20171001|2016-12-29 04:00,29,18.37,18.5,18.37,18.5,301
20171001|2016-12-29 04:30,29,18.46,18.48,18.46,18.48,12
20171001|2016-12-29 05:00,29,18.49,18.49,18.44,18.44,14
20171001|2016-12-29 05:30,29,18.45,18.45,18.43,18.43,26
20171001|2016-12-29 06:00,29,18.43,18.43,18.39,18.39,13
20171001|2016-12-29 06:30,29,18.39,18.4,18.37,18.4,99
20171001|2016-12-29 07:00,29,18.37,18.46,18.37,18.42,175
20171001|2016-12-29 07:30,29,18.43,18.5,18.4,18.5,312
20171001|2016-12-29 08:00,29,18.5,18.5,18.45,18.5,151
20171001|2016-12-29 08:30,29,18.44,18.56,18.39,18.56,151
20171001|2016-12-29 09:00,29,18.53,18.54,18.49,18.52,219
20171001|2016-12-29 09:30,29,18.53,18.53,18.49,18.51,206
20171001|2016-12-29 10:00,29,18.55,18.56,18.55,18.55,201
20171001|2016-12-29 10:30,29,18.51,18.55,18.49,18.49,151
20171001|2016-12-29 11:00,29,18.56,18.56,18.54,18.54,30
20171001|2016-12-29 11:30,29,18.53,18.57,18.49,18.5,207
20171001|2016-12-30 02:30,30,18.5,18.55,18.5,18.55,40
20171001|2016-12-30 03:30,30,18.56,18.56,18.54,18.55,11
20171001|2016-12-30 04:00,30,18.55,18.55,18.55,18.55,3
20171001|2016-12-30 04:30,30,18.55,18.58,18.55,18.58,6
20171001|2016-12-30 05:00,30,18.58,18.58,18.56,18.56,11
20171001|2016-12-30 05:30,30,18.55,18.58,18.54,18.58,13
20171001|2016-12-30 06:00,30,18.58,18.65,18.58,18.6,107
20171001|2016-12-30 06:30,30,18.63,18.66,18.63,18.64,36
20171001|2016-12-30 07:00,30,18.64,18.65,18.63,18.65,28
20171001|2016-12-30 07:30,30,18.66,18.66,18.63,18.63,7
20171001|2016-12-30 08:00,30,18.65,18.66,18.64,18.64,19
20171001|2016-12-30 08:30,30,18.67,18.68,18.67,18.68,13
20171001|2016-12-30 09:00,30,18.66,18.69,18.66,18.69,13
20171001|2016-12-30 09:30,30,18.69,18.69,18.67,18.67,73
20171001|2016-12-30 10:00,30,18.64,18.69,18.64,18.65,50
20171001|2016-12-30 10:30,30,18.66,18.69,18.65,18.67,25
20171001|2016-12-30 11:00,30,18.7,18.72,18.7,18.72,163
20171001|2016-12-30 11:30,30,18.73,18.74,18.57,18.67,544
20171001|2017-01-03 02:30,3,18.65,18.77,18.65,18.77,87
20171001|2017-01-03 03:00,3,18.77,18.88,18.76,18.87,150
20171001|2017-01-03 03:30,3,18.87,18.89,18.83,18.83,46
20171001|2017-01-03 04:00,3,18.8,18.8,18.7,18.7,76
20171001|2017-01-03 04:30,3,18.7,18.84,18.7,18.75,167
20171001|2017-01-03 05:00,3,18.73,18.73,18.67,18.69,198
20171001|2017-01-03 05:30,3,18.69,18.73,18.63,18.67,110
20171001|2017-01-03 06:00,3,18.65,18.68,18.65,18.68,3
20171001|2017-01-03 06:30,3,18.71,18.79,18.71,18.75,115
20171001|2017-01-03 07:00,3,18.75,18.98,18.75,18.98,390
20171001|2017-01-03 07:30,3,18.99,19.05,18.97,18.99,418
20171001|2017-01-03 08:00,3,19.01,19.05,19,19.03,320
20171001|2017-01-03 08:30,3,19.03,19.06,18.96,19,296
20171001|2017-01-03 09:00,3,18.99,19.03,18.99,19.03,173
20171001|2017-01-03 09:30,3,19.04,19.09,19.02,19.07,327
20171001|2017-01-03 10:00,3,19.09,19.1,19.07,19.1,197
20171001|2017-01-03 10:30,3,19.11,19.13,19.08,19.1,447
20171001|2017-01-03 11:00,3,19.1,19.14,19.1,19.14,87
20171001|2017-01-03 11:30,3,19.14,19.22,19.09,19.21,1013
20171001|2017-01-04 02:30,4,19.15,19.23,19.13,19.23,239
20171001|2017-01-04 03:00,4,19.21,19.28,19.21,19.28,129
20171001|2017-01-04 03:30,4,19.29,19.32,19.24,19.24,92
20171001|2017-01-04 04:00,4,19.25,19.25,19.19,19.2,33
20171001|2017-01-04 04:30,4,19.21,19.21,19.04,19.09,32
20171001|2017-01-04 05:00,4,19.11,19.13,19.1,19.12,37
20171001|2017-01-04 05:30,4,19.12,19.15,19.12,19.15,120
20171001|2017-01-04 06:00,4,19.17,19.26,19.15,19.26,390
20171001|2017-01-04 06:30,4,19.27,19.27,19.24,19.25,157
20171001|2017-01-04 07:00,4,19.25,19.25,19.19,19.2,263
20171001|2017-01-04 07:30,4,19.2,19.23,19.13,19.13,90
20171001|2017-01-04 08:00,4,19.13,19.18,19.08,19.14,149
20171001|2017-01-04 08:30,4,19.17,19.25,19.16,19.21,225
20171001|2017-01-04 09:00,4,19.22,19.24,19.16,19.16,113
20171001|2017-01-04 09:30,4,19.16,19.22,19.11,19.14,474
20171001|2017-01-04 10:00,4,19.14,19.24,19.13,19.24,291
20171001|2017-01-04 10:30,4,19.23,19.25,19.2,19.2,306
20171001|2017-01-04 11:00,4,19.22,19.25,19.22,19.24,369
20171001|2017-01-04 11:30,4,19.25,19.35,19.23,19.34,1224
20171001|2017-01-05 02:30,5,19.29,19.29,19.16,19.2,352
20171001|2017-01-05 03:00,5,19.23,19.26,19.22,19.26,7
20171001|2017-01-05 03:30,5,19.25,19.27,19.19,19.19,15
20171001|2017-01-05 04:00,5,19.23,19.23,19.21,19.21,43
20171001|2017-01-05 04:30,5,19.19,19.21,19.18,19.2,100
20171001|2017-01-05 05:00,5,19.21,19.33,19.21,19.27,186
20171001|2017-01-05 05:30,5,19.27,19.29,19.27,19.29,2
20171001|2017-01-05 06:00,5,19.27,19.27,19.24,19.27,66
20171001|2017-01-05 06:30,5,19.27,19.3,19.27,19.3,23
20171001|2017-01-05 07:00,5,19.29,19.47,19.29,19.44,678
20171001|2017-01-05 07:30,5,19.46,19.46,19.29,19.29,157
20171001|2017-01-05 08:00,5,19.28,19.38,19.28,19.35,109
20171001|2017-01-05 08:30,5,19.38,19.44,19.38,19.42,348
20171001|2017-01-05 09:00,5,19.43,19.46,19.37,19.39,270
20171001|2017-01-05 09:30,5,19.44,19.46,19.4,19.42,119
20171001|2017-01-05 10:00,5,19.42,19.43,19.36,19.43,147
20171001|2017-01-05 10:30,5,19.44,19.44,19.37,19.43,158
20171001|2017-01-05 11:00,5,19.39,19.48,19.36,19.48,445
20171001|2017-01-05 11:30,5,19.45,19.56,19.43,19.48,1239
20171001|2017-01-06 02:30,6,19.5,19.5,19.3,19.39,160
20171001|2017-01-06 03:00,6,19.35,19.35,19.33,19.33,31
20171001|2017-01-06 03:30,6,19.33,19.34,19.33,19.34,4
20171001|2017-01-06 04:00,6,19.35,19.38,19.34,19.38,79
20171001|2017-01-06 04:30,6,19.38,19.4,19.38,19.4,15
20171001|2017-01-06 05:00,6,19.37,19.39,19.34,19.37,29
20171001|2017-01-06 05:30,6,19.36,19.42,19.36,19.42,44
20171001|2017-01-06 06:00,6,19.4,19.41,19.38,19.38,20
20171001|2017-01-06 06:30,6,19.4,19.4,19.4,19.4,1
20171001|2017-01-06 07:00,6,19.4,19.47,19.39,19.46,140
20171001|2017-01-06 07:30,6,19.43,19.49,19.39,19.39,258
20171001|2017-01-06 08:00,6,19.41,19.45,19.41,19.43,115
20171001|2017-01-06 08:30,6,19.44,19.48,19.42,19.46,62
20171001|2017-01-06 09:00,6,19.48,19.49,19.46,19.46,33
20171001|2017-01-06 09:30,6,19.47,19.51,19.44,19.44,123
20171001|2017-01-06 10:00,6,19.47,19.5,19.44,19.46,163
20171001|2017-01-06 10:30,6,19.49,19.53,19.48,19.53,332
20171001|2017-01-06 11:00,6,19.53,19.53,19.49,19.51,234
20171001|2017-01-06 11:30,6,19.52,19.59,19.49,19.58,1028
20171001|2017-01-09 02:30,9,19.51,19.54,19.46,19.46,101
20171001|2017-01-09 03:00,9,19.45,19.48,19.44,19.48,13
20171001|2017-01-09 03:30,9,19.47,19.48,19.4,19.45,300
20171001|2017-01-09 04:00,9,19.47,19.48,19.46,19.47,38
20171001|2017-01-09 04:30,9,19.47,19.49,19.47,19.48,65
20171001|2017-01-09 05:00,9,19.48,19.48,19.46,19.47,41
20171001|2017-01-09 05:30,9,19.47,19.48,19.46,19.47,40
20171001|2017-01-09 06:00,9,19.46,19.47,19.43,19.46,62
20171001|2017-01-09 06:30,9,19.45,19.49,19.45,19.47,148
20171001|2017-01-09 07:00,9,19.47,19.48,19.42,19.46,157
20171001|2017-01-09 07:30,9,19.45,19.49,19.44,19.49,112
20171001|2017-01-09 08:00,9,19.49,19.5,19.48,19.5,415
20171001|2017-01-09 08:30,9,19.5,19.5,19.47,19.5,721
20171001|2017-01-09 09:00,9,19.5,19.55,19.49,19.51,258
20171001|2017-01-09 09:30,9,19.52,19.54,19.44,19.5,243
20171001|2017-01-09 10:00,9,19.5,19.53,19.48,19.48,130
20171001|2017-01-09 10:30,9,19.51,19.53,19.48,19.48,119
20171001|2017-01-09 11:00,9,19.48,19.51,19.45,19.49,88
20171001|2017-01-09 11:30,9,19.51,19.6,19.46,19.52,1303
20171001|2017-01-10 02:30,10,19.6,19.6,19.45,19.55,574
20171001|2017-01-10 03:00,10,19.54,19.55,19.51,19.51,129
20171001|2017-01-10 03:30,10,19.53,19.54,19.53,19.54,3
20171001|2017-01-10 04:00,10,19.52,19.54,19.52,19.54,4
20171001|2017-01-10 04:30,10,19.54,19.54,19.52,19.54,6
20171001|2017-01-10 05:00,10,19.53,19.53,19.53,19.53,7
20171001|2017-01-10 05:30,10,19.52,19.52,19.5,19.5,22
20171001|2017-01-10 06:00,10,19.5,19.51,19.47,19.5,98
20171001|2017-01-10 06:30,10,19.52,19.52,19.4,19.43,94
20171001|2017-01-10 07:00,10,19.48,19.51,19.42,19.43,49
20171001|2017-01-10 07:30,10,19.44,19.47,19.4,19.43,53
20171001|2017-01-10 08:00,10,19.45,19.49,19.44,19.49,72
20171001|2017-01-10 08:30,10,19.48,19.5,19.45,19.5,155
20171001|2017-01-10 09:00,10,19.5,19.55,19.45,19.55,480
20171001|2017-01-10 09:30,10,19.54,19.55,19.51,19.52,354
20171001|2017-01-10 10:00,10,19.52,19.58,19.51,19.52,353
20171001|2017-01-10 10:30,10,19.55,19.57,19.55,19.56,35
20171001|2017-01-10 11:00,10,19.57,19.57,19.53,19.54,51
20171001|2017-01-10 11:30,10,19.57,19.64,19.55,19.63,568
20171001|2017-01-11 02:30,11,19.61,19.66,19.61,19.66,511
20171001|2017-01-11 03:00,11,19.66,19.68,19.64,19.65,241
20171001|2017-01-11 03:30,11,19.65,19.66,19.62,19.63,68
20171001|2017-01-11 04:00,11,19.62,19.66,19.62,19.66,25
20171001|2017-01-11 04:30,11,19.67,19.67,19.62,19.62,35
20171001|2017-01-11 05:00,11,19.64,19.65,19.64,19.65,24
20171001|2017-01-11 05:30,11,19.63,19.63,19.61,19.61,28
20171001|2017-01-11 06:00,11,19.6,19.61,19.59,19.61,163
20171001|2017-01-11 06:30,11,19.59,19.59,19.55,19.57,304
20171001|2017-01-11 07:00,11,19.59,19.65,19.58,19.58,116
20171001|2017-01-11 07:30,11,19.6,19.6,19.54,19.58,126
20171001|2017-01-11 08:00,11,19.57,19.7,19.56,19.65,254
20171001|2017-01-11 08:30,11,19.7,19.71,19.67,19.7,289
20171001|2017-01-11 09:00,11,19.71,19.71,19.66,19.67,227
20171001|2017-01-11 09:30,11,19.68,19.68,19.63,19.65,37
20171001|2017-01-11 10:00,11,19.62,19.64,19.6,19.62,32
20171001|2017-01-11 10:30,11,19.61,19.65,19.61,19.65,39
20171001|2017-01-11 11:00,11,19.63,19.65,19.58,19.65,26
20171001|2017-01-11 11:30,11,19.61,19.69,19.59,19.61,218
20171001|2017-01-12 02:30,12,19.7,19.72,19.66,19.68,221
20171001|2017-01-12 03:00,12,19.67,19.7,19.65,19.69,114
20171001|2017-01-12 03:30,12,19.69,19.7,19.61,19.61,93
20171001|2017-01-12 04:00,12,19.61,19.63,19.59,19.62,83
20171001|2017-01-12 04:30,12,19.62,19.63,19.57,19.62,88
20171001|2017-01-12 05:00,12,19.62,19.7,19.58,19.61,168
20171001|2017-01-12 05:30,12,19.63,19.66,19.62,19.64,82
20171001|2017-01-12 06:00,12,19.64,19.69,19.62,19.64,93
20171001|2017-01-12 06:30,12,19.64,19.65,19.62,19.64,81
20171001|2017-01-12 07:00,12,19.67,19.71,19.63,19.68,135
20171001|2017-01-12 07:30,12,19.68,19.7,19.64,19.64,125
20171001|2017-01-12 08:00,12,19.65,19.69,19.63,19.65,147
20171001|2017-01-12 08:30,12,19.66,19.71,19.65,19.69,248
20171001|2017-01-12 09:00,12,19.7,19.71,19.66,19.69,202
20171001|2017-01-12 09:30,12,19.69,19.71,19.67,19.69,155
20171001|2017-01-12 10:00,12,19.68,19.68,19.62,19.65,113
20171001|2017-01-12 10:30,12,19.65,19.74,19.65,19.7,315
20171001|2017-01-12 11:00,12,19.7,19.74,19.68,19.74,260
20171001|2017-01-12 11:30,12,19.73,19.8,19.7,19.73,851
20171001|2017-01-13 02:30,13,19.8,19.8,19.73,19.76,497
20171001|2017-01-13 03:00,13,19.79,19.79,19.79,19.79,1
20171001|2017-01-13 03:30,13,19.79,19.8,19.79,19.79,47
20171001|2017-01-13 04:00,13,19.8,19.8,19.78,19.78,3
20171001|2017-01-13 04:30,13,19.78,19.78,19.7,19.7,91
20171001|2017-01-13 05:00,13,19.73,19.76,19.69,19.71,135
20171001|2017-01-13 05:30,13,19.72,19.76,19.71,19.76,60
20171001|2017-01-13 06:00,13,19.74,19.78,19.74,19.78,89
20171001|2017-01-13 06:30,13,19.75,19.79,19.74,19.79,84
20171001|2017-01-13 07:00,13,19.8,19.82,19.78,19.8,302
20171001|2017-01-13 07:30,13,19.79,19.79,19.72,19.74,81
20171001|2017-01-13 08:00,13,19.76,19.78,19.71,19.74,72
20171001|2017-01-13 08:30,13,19.77,19.8,19.77,19.78,66
20171001|2017-01-13 09:00,13,19.8,19.85,19.78,19.83,398
20171001|2017-01-13 09:30,13,19.83,19.83,19.78,19.79,200
20171001|2017-01-13 10:00,13,19.82,19.82,19.76,19.76,216
20171001|2017-01-13 10:30,13,19.77,19.8,19.74,19.8,153
20171001|2017-01-13 11:00,13,19.8,19.82,19.72,19.81,107
20171001|2017-01-13 11:30,13,19.81,19.82,19.74,19.74,536
20171001|2017-01-17 02:30,17,19.75,19.81,19.72,19.75,176
20171001|2017-01-17 03:00,17,19.75,19.77,19.74,19.77,198
20171001|2017-01-17 03:30,17,19.77,19.79,19.76,19.76,18
20171001|2017-01-17 04:00,17,19.76,19.76,19.73,19.73,10
20171001|2017-01-17 04:30,17,19.73,19.76,19.73,19.75,70
20171001|2017-01-17 05:00,17,19.73,19.79,19.73,19.79,38
20171001|2017-01-17 05:30,17,19.78,19.79,19.77,19.77,118
20171001|2017-01-17 06:00,17,19.77,19.78,19.76,19.77,14
20171001|2017-01-17 06:30,17,19.78,19.78,19.76,19.78,33
20171001|2017-01-17 07:00,17,19.79,19.82,19.79,19.82,93
20171001|2017-01-17 07:30,17,19.81,19.82,19.78,19.79,85
20171001|2017-01-17 08:00,17,19.8,19.82,19.79,19.8,126
20171001|2017-01-17 08:30,17,19.82,19.85,19.79,19.85,561
20171001|2017-01-17 09:00,17,19.84,19.87,19.83,19.84,493
20171001|2017-01-17 09:30,17,19.85,19.88,19.84,19.88,215
20171001|2017-01-17 10:00,17,19.87,19.89,19.83,19.83,161
20171001|2017-01-17 10:30,17,19.82,19.87,19.8,19.87,143
20171001|2017-01-17 11:00,17,19.86,19.88,19.82,19.82,266
20171001|2017-01-17 11:30,17,19.85,19.89,19.84,19.85,421
20171001|2017-01-18 02:30,18,19.89,19.9,19.79,19.83,135
20171001|2017-01-18 03:00,18,19.84,19.84,19.84,19.84,1
20171001|2017-01-18 03:30,18,19.82,19.82,19.79,19.79,95
20171001|2017-01-18 04:00,18,19.81,19.81,19.79,19.79,8
20171001|2017-01-18 04:30,18,19.79,19.83,19.78,19.83,9
20171001|2017-01-18 05:30,18,19.8,19.8,19.8,19.8,2
20171001|2017-01-18 06:00,18,19.8,19.82,19.8,19.82,2
20171001|2017-01-18 06:30,18,19.82,19.84,19.81,19.82,16
20171001|2017-01-18 07:00,18,19.84,19.88,19.83,19.87,275
20171001|2017-01-18 07:30,18,19.88,19.88,19.82,19.87,98
20171001|2017-01-18 08:00,18,19.86,19.88,19.84,19.85,117
20171001|2017-01-18 08:30,18,19.85,19.86,19.83,19.85,179
20171001|2017-01-18 09:00,18,19.85,19.85,19.77,19.79,203
20171001|2017-01-18 09:30,18,19.77,19.82,19.77,19.82,157
20171001|2017-01-18 10:00,18,19.82,19.84,19.82,19.83,68
20171001|2017-01-18 10:30,18,19.84,19.89,19.84,19.88,195
20171001|2017-01-18 11:00,18,19.87,19.9,19.84,19.9,524
20171001|2017-01-18 11:30,18,19.89,19.97,19.89,19.96,669
20171001|2017-01-19 02:30,19,19.94,20.07,19.94,20.07,708
20171001|2017-01-19 03:00,19,20.07,20.1,20.07,20.09,87
20171001|2017-01-19 03:30,19,20.1,20.11,20.08,20.08,279
20171001|2017-01-19 04:00,19,20.08,20.08,20.05,20.08,87
20171001|2017-01-19 04:30,19,20.08,20.1,20.07,20.09,114
20171001|2017-01-19 05:00,19,20.06,20.07,19.99,20.01,113
20171001|2017-01-19 05:30,19,20.02,20.06,19.99,20.06,144
20171001|2017-01-19 06:00,19,20.07,20.07,20.01,20.01,195
20171001|2017-01-19 06:30,19,19.99,20.07,19.96,20.07,308
20171001|2017-01-19 07:00,19,20.06,20.08,20.05,20.06,61
20171001|2017-01-19 07:30,19,20.03,20.08,20,20.05,163
20171001|2017-01-19 08:00,19,20.06,20.06,20,20.06,246
20171001|2017-01-19 08:30,19,20.04,20.09,20.03,20.08,289
20171001|2017-01-19 09:00,19,20.07,20.1,20.06,20.1,495
20171001|2017-01-19 09:30,19,20.09,20.1,20.06,20.1,259
20171001|2017-01-19 10:00,19,20.1,20.1,20.08,20.09,194
20171001|2017-01-19 10:30,19,20.1,20.11,20.06,20.11,459
20171001|2017-01-19 11:00,19,20.12,20.12,19.96,19.99,472
20171001|2017-01-19 11:30,19,19.99,20.02,19.45,19.54,1410
20171001|2017-01-20 02:30,20,19.56,19.56,19.37,19.45,211
20171001|2017-01-20 03:00,20,19.45,19.61,19.45,19.61,159
20171001|2017-01-20 03:30,20,19.62,19.73,19.62,19.67,66
20171001|2017-01-20 04:00,20,19.64,19.76,19.62,19.75,163
20171001|2017-01-20 04:30,20,19.73,19.78,19.72,19.72,286
20171001|2017-01-20 05:00,20,19.73,19.82,19.73,19.75,65
20171001|2017-01-20 05:30,20,19.7,19.71,19.7,19.7,13
20171001|2017-01-20 06:00,20,19.7,19.73,19.69,19.69,16
20171001|2017-01-20 06:30,20,19.65,19.67,19.65,19.67,6
20171001|2017-01-20 07:00,20,19.67,19.68,19.6,19.64,212
20171001|2017-01-20 07:30,20,19.66,19.68,19.63,19.66,49
20171001|2017-01-20 08:00,20,19.64,19.66,19.62,19.65,127
20171001|2017-01-20 08:30,20,19.66,19.67,19.62,19.64,119
20171001|2017-01-20 09:00,20,19.65,19.68,19.62,19.64,111
20171001|2017-01-20 09:30,20,19.64,19.65,19.62,19.63,130
20171001|2017-01-20 10:00,20,19.63,19.64,19.57,19.58,230
20171001|2017-01-20 10:30,20,19.59,19.6,19.58,19.59,15
20171001|2017-01-20 11:00,20,19.59,19.59,19.58,19.58,51
20171001|2017-01-20 11:30,20,19.57,19.75,19.57,19.75,350
20171001|2017-01-23 02:30,23,19.83,19.9,19.76,19.8,150
20171001|2017-01-23 03:00,23,19.75,19.8,19.75,19.8,4
20171001|2017-01-23 03:30,23,19.73,19.73,19.7,19.7,2
20171001|2017-01-23 04:00,23,19.71,19.73,19.7,19.71,41
20171001|2017-01-23 04:30,23,19.72,19.73,19.72,19.73,22
20171001|2017-01-23 05:00,23,19.74,19.85,19.74,19.84,40
20171001|2017-01-23 05:30,23,19.87,19.88,19.83,19.85,37
20171001|2017-01-23 06:00,23,19.85,19.88,19.85,19.88,52
20171001|2017-01-23 06:30,23,19.8,19.8,19.8,19.8,2
20171001|2017-01-23 07:00,23,19.78,19.8,19.74,19.79,116
20171001|2017-01-23 07:30,23,19.79,19.79,19.79,19.79,5
20171001|2017-01-23 08:00,23,19.84,19.86,19.82,19.86,24
20171001|2017-01-23 08:30,23,19.86,19.87,19.82,19.87,81
20171001|2017-01-23 09:00,23,19.87,19.89,19.83,19.86,153
20171001|2017-01-23 09:30,23,19.85,19.91,19.84,19.91,87
20171001|2017-01-23 10:00,23,19.91,19.91,19.84,19.84,42
20171001|2017-01-23 10:30,23,19.87,19.98,19.85,19.94,86
20171001|2017-01-23 11:00,23,19.94,20.04,19.94,19.95,223
20171001|2017-01-23 11:30,23,19.97,20.03,19.8,20,458
20171001|2017-01-24 02:30,24,20,20.04,19.98,20.02,499
20171001|2017-01-24 03:00,24,20.01,20.03,20.01,20.03,59
20171001|2017-01-24 03:30,24,20.03,20.03,20.02,20.03,15
20171001|2017-01-24 04:00,24,20.03,20.03,20.01,20.03,38
20171001|2017-01-24 04:30,24,20.04,20.14,20.04,20.14,395
20171001|2017-01-24 05:00,24,20.14,20.14,20.11,20.11,107
20171001|2017-01-24 05:30,24,20.11,20.11,20.07,20.07,27
20171001|2017-01-24 06:00,24,20.11,20.12,20.08,20.12,13
20171001|2017-01-24 06:30,24,20.12,20.12,20.09,20.09,47
20171001|2017-01-24 07:00,24,20.09,20.14,20.09,20.12,180
20171001|2017-01-24 07:30,24,20.12,20.12,20,20.07,165
20171001|2017-01-24 08:00,24,20.06,20.09,19.99,20.03,250
20171001|2017-01-24 08:30,24,20.04,20.1,20.04,20.06,149
20171001|2017-01-24 09:00,24,20.07,20.11,20.03,20.03,79
20171001|2017-01-24 09:30,24,20.03,20.04,19.94,20,411
20171001|2017-01-24 10:00,24,20,20.05,19.99,20.05,192
20171001|2017-01-24 10:30,24,20.03,20.05,20.01,20.05,180
20171001|2017-01-24 11:00,24,20.07,20.07,20.02,20.04,217
20171001|2017-01-24 11:30,24,20.03,20.08,20,20.03,485
20171001|2017-01-25 02:30,25,20.05,20.05,19.94,20.04,85
20171001|2017-01-25 03:00,25,20.05,20.11,20.05,20.11,85
20171001|2017-01-25 03:30,25,20.1,20.1,20.09,20.1,17
20171001|2017-01-25 04:00,25,20.08,20.08,19.97,20.02,50
20171001|2017-01-25 04:30,25,20.02,20.04,20.02,20.04,8
20171001|2017-01-25 05:00,25,20.06,20.06,20.06,20.06,2
20171001|2017-01-25 05:30,25,20.07,20.07,20.05,20.06,72
20171001|2017-01-25 06:00,25,20.05,20.09,20.05,20.08,51
20171001|2017-01-25 06:30,25,20.07,20.07,20.07,20.07,47
20171001|2017-01-25 07:00,25,20.1,20.13,20.1,20.1,89
20171001|2017-01-25 07:30,25,20.1,20.12,20.09,20.1,39
20171001|2017-01-25 08:00,25,20.11,20.11,20.08,20.08,63
20171001|2017-01-25 08:30,25,20.1,20.12,20.07,20.07,140
20171001|2017-01-25 09:00,25,20.07,20.09,20.04,20.04,76
20171001|2017-01-25 09:30,25,20.02,20.07,20.01,20.04,124
20171001|2017-01-25 10:00,25,20.03,20.1,20.02,20.09,163
20171001|2017-01-25 10:30,25,20.08,20.1,20.01,20.01,32
20171001|2017-01-25 11:00,25,20.02,20.03,19.98,20.01,73
20171001|2017-01-25 11:30,25,19.98,20.01,19.82,19.91,558
20171001|2017-01-26 02:30,26,19.96,19.98,19.88,19.97,88
20171001|2017-01-26 03:00,26,19.97,19.98,19.95,19.96,19
20171001|2017-01-26 03:30,26,19.99,20.01,19.94,19.99,60
20171001|2017-01-26 04:30,26,19.99,20.02,19.99,19.99,120
20171001|2017-01-26 05:00,26,19.97,19.97,19.94,19.97,41
20171001|2017-01-26 05:30,26,19.97,19.98,19.95,19.97,53
20171001|2017-01-26 06:00,26,19.96,19.98,19.93,19.97,31
20171001|2017-01-26 06:30,26,19.97,19.99,19.94,19.94,21
20171001|2017-01-26 07:00,26,19.92,19.92,19.88,19.92,100
20171001|2017-01-26 07:30,26,19.92,19.95,19.88,19.9,43
20171001|2017-01-26 08:00,26,19.86,19.86,19.8,19.84,25
20171001|2017-01-26 08:30,26,19.81,19.86,19.81,19.81,57
20171001|2017-01-26 09:00,26,19.83,19.84,19.8,19.82,90
20171001|2017-01-26 09:30,26,19.81,19.89,19.81,19.87,109
20171001|2017-01-26 10:00,26,19.88,20.04,19.88,19.98,503
20171001|2017-01-26 10:30,26,19.97,20.02,19.97,19.99,95
20171001|2017-01-26 11:00,26,19.99,20.01,19.94,19.94,147
20171001|2017-01-26 11:30,26,19.95,19.95,19.85,19.87,416
20171001|2017-01-27 02:30,27,19.91,19.91,19.88,19.88,79
20171001|2017-01-27 03:00,27,19.88,19.88,19.88,19.88,24
20171001|2017-01-27 03:30,27,19.91,19.94,19.91,19.94,53
20171001|2017-01-27 04:00,27,19.94,19.94,19.94,19.94,6
20171001|2017-01-27 04:30,27,19.93,19.97,19.93,19.97,40
20171001|2017-01-27 05:00,27,19.97,19.97,19.97,19.97,16
20171001|2017-01-27 05:30,27,19.97,19.97,19.95,19.95,52
20171001|2017-01-27 06:00,27,19.95,19.96,19.94,19.94,7
20171001|2017-01-27 06:30,27,19.92,19.96,19.92,19.94,113
20171001|2017-01-27 07:00,27,19.94,19.94,19.89,19.92,104
20171001|2017-01-27 07:30,27,19.94,19.95,19.86,19.86,141
20171001|2017-01-27 08:00,27,19.87,19.88,19.85,19.85,104
20171001|2017-01-27 08:30,27,19.89,19.98,19.84,19.98,386
20171001|2017-01-27 09:00,27,19.95,19.98,19.92,19.98,97
20171001|2017-01-27 09:30,27,19.95,19.99,19.95,19.97,74
20171001|2017-01-27 10:00,27,19.98,19.99,19.94,19.99,122
20171001|2017-01-27 10:30,27,19.99,20.01,19.97,20,113
20171001|2017-01-27 11:00,27,19.99,19.99,19.96,19.99,79
20171001|2017-01-27 11:30,27,19.96,19.98,19.91,19.98,497
20171001|2017-01-30 02:30,30,19.96,19.99,19.95,19.95,55
20171001|2017-01-30 03:00,30,19.95,19.95,19.93,19.93,20
20171001|2017-01-30 03:30,30,19.93,19.93,19.92,19.92,21
20171001|2017-01-30 04:00,30,19.94,19.94,19.93,19.93,9
20171001|2017-01-30 04:30,30,19.92,19.93,19.89,19.91,187
20171001|2017-01-30 05:00,30,19.91,19.94,19.91,19.94,19
20171001|2017-01-30 05:30,30,19.94,19.94,19.93,19.93,7
20171001|2017-01-30 06:00,30,19.93,19.93,19.9,19.9,11
20171001|2017-01-30 06:30,30,19.9,19.92,19.9,19.91,22
20171001|2017-01-30 07:00,30,19.89,19.89,19.81,19.81,141
20171001|2017-01-30 07:30,30,19.81,19.86,19.81,19.82,100
20171001|2017-01-30 08:00,30,19.85,19.86,19.82,19.86,46
20171001|2017-01-30 08:30,30,19.84,19.86,19.79,19.79,261
20171001|2017-01-30 09:00,30,19.84,19.92,19.84,19.88,144
20171001|2017-01-30 09:30,30,19.87,20,19.85,19.98,256
20171001|2017-01-30 10:00,30,19.96,20,19.96,20,249
20171001|2017-01-30 10:30,30,19.99,19.99,19.94,19.94,77
20171001|2017-01-30 11:00,30,19.96,19.99,19.96,19.99,132
20171001|2017-01-30 11:30,30,19.97,20,19.93,20,489
20171001|2017-01-31 02:30,31,19.98,20,19.94,19.95,279
20171001|2017-01-31 03:00,31,19.94,19.98,19.94,19.98,13
20171001|2017-01-31 03:30,31,19.98,19.98,19.95,19.95,9
20171001|2017-01-31 04:00,31,19.95,19.95,19.94,19.94,17
20171001|2017-01-31 04:30,31,19.94,19.98,19.94,19.97,50
20171001|2017-01-31 05:00,31,19.97,19.99,19.96,19.99,97
20171001|2017-01-31 05:30,31,19.99,20.01,19.97,20,171
20171001|2017-01-31 06:00,31,19.98,19.99,19.97,19.98,25
20171001|2017-01-31 06:30,31,20,20,19.98,20,30
20171001|2017-01-31 07:00,31,19.99,20.02,19.95,19.98,262
20171001|2017-01-31 07:30,31,19.98,20.01,19.98,19.99,61
20171001|2017-01-31 08:00,31,19.97,19.99,19.97,19.98,29
20171001|2017-01-31 08:30,31,19.98,20,19.96,19.99,180
20171001|2017-01-31 09:00,31,19.98,20,19.98,19.98,124
20171001|2017-01-31 09:30,31,19.98,19.98,19.93,19.95,52
20171001|2017-01-31 10:00,31,19.94,19.97,19.93,19.97,139
20171001|2017-01-31 10:30,31,19.96,19.99,19.95,19.99,43
20171001|2017-01-31 11:00,31,19.98,20.02,19.97,20.01,256
20171001|2017-01-31 11:30,31,20.01,20.05,20,20.05,1227
20171001|2017-02-01 02:30,1,20.03,20.05,20.01,20.04,431
20171001|2017-02-01 03:00,1,20.05,20.06,20.03,20.04,131
20171001|2017-02-01 03:30,1,20.06,20.08,20.06,20.07,167
20171001|2017-02-01 04:00,1,20.07,20.1,20.06,20.1,291
20171001|2017-02-01 04:30,1,20.09,20.09,20.08,20.09,36
20171001|2017-02-01 05:00,1,20.09,20.1,20.06,20.09,14
20171001|2017-02-01 05:30,1,20.09,20.09,20.05,20.06,65
20171001|2017-02-01 06:00,1,20.06,20.06,20.02,20.03,42
20171001|2017-02-01 06:30,1,20.04,20.04,20.02,20.02,42
20171001|2017-02-01 07:00,1,20.03,20.09,20.03,20.09,277
20171001|2017-02-01 07:30,1,20.1,20.12,20.09,20.11,161
20171001|2017-02-01 08:00,1,20.11,20.12,20.09,20.1,285
20171001|2017-02-01 08:30,1,20.1,20.11,20.09,20.1,190
20171001|2017-02-01 09:00,1,20.12,20.12,20.1,20.11,335
20171001|2017-02-01 09:30,1,20.1,20.13,20.09,20.1,160
20171001|2017-02-01 10:00,1,20.09,20.15,20.06,20.12,622
20171001|2017-02-01 10:30,1,20.13,20.16,20.12,20.15,337
20171001|2017-02-01 11:00,1,20.15,20.16,20.13,20.15,243
20171001|2017-02-01 11:30,1,20.14,20.22,20.13,20.18,1029
20171001|2017-02-02 02:30,2,20.19,20.25,20.15,20.25,600
20171001|2017-02-02 03:00,2,20.24,20.26,20.23,20.24,322
20171001|2017-02-02 03:30,2,20.23,20.26,20.22,20.22,259
20171001|2017-02-02 04:00,2,20.22,20.24,20.22,20.24,77
20171001|2017-02-02 04:30,2,20.25,20.26,20.24,20.25,284
20171001|2017-02-02 05:00,2,20.24,20.28,20.23,20.26,464
20171001|2017-02-02 05:30,2,20.27,20.29,20.24,20.28,477
20171001|2017-02-02 06:00,2,20.28,20.28,20.23,20.23,77
20171001|2017-02-02 06:30,2,20.26,20.29,20.25,20.29,121
20171001|2017-02-02 07:00,2,20.29,20.3,20.27,20.29,272
20171001|2017-02-02 07:30,2,20.28,20.31,20.28,20.3,484
20171001|2017-02-02 08:00,2,20.3,20.32,20.29,20.32,221
20171001|2017-02-02 08:30,2,20.31,20.32,20.28,20.3,468
20171001|2017-02-02 09:00,2,20.31,20.32,20.22,20.22,398
20171001|2017-02-02 09:30,2,20.2,20.21,19.82,20.02,717
20171001|2017-02-02 10:00,2,20.03,20.05,20.01,20.03,88
20171001|2017-02-02 10:30,2,20.05,20.17,20.03,20.13,47
20171001|2017-02-02 11:00,2,20.13,20.13,20.08,20.08,48
20171001|2017-02-02 11:30,2,20.08,20.18,19.99,20,662
20171001|2017-02-03 02:30,3,20.04,20.05,19.98,20.05,95
20171001|2017-02-03 03:00,3,20.04,20.04,19.99,20.01,100
20171001|2017-02-03 03:30,3,20.03,20.03,20.03,20.03,9
20171001|2017-02-03 04:00,3,20.02,20.06,20.02,20.06,39
20171001|2017-02-03 04:30,3,20.05,20.08,20.05,20.08,48
20171001|2017-02-03 05:00,3,20.07,20.08,20.04,20.08,38
20171001|2017-02-03 05:30,3,20.09,20.09,20.05,20.05,24
20171001|2017-02-03 06:00,3,20.09,20.09,20.09,20.09,1
20171001|2017-02-03 06:30,3,20.09,20.09,20.09,20.09,10
20171001|2017-02-03 07:00,3,20.1,20.12,20.1,20.1,118
20171001|2017-02-03 07:30,3,20.11,20.13,20.07,20.12,199
20171001|2017-02-03 08:00,3,20.12,20.14,20.11,20.13,114
20171001|2017-02-03 08:30,3,20.14,20.15,19.98,20.01,322
20171001|2017-02-03 09:00,3,20.02,20.27,20.02,20.27,567
20171001|2017-02-03 09:30,3,20.26,20.3,20.24,20.3,570
20171001|2017-02-03 10:00,3,20.3,20.32,20.28,20.31,266
20171001|2017-02-03 10:30,3,20.31,20.33,20.31,20.31,149
20171001|2017-02-03 11:00,3,20.32,20.33,20.3,20.3,51
20171001|2017-02-03 11:30,3,20.3,20.47,20.3,20.43,2566
20171001|2017-02-06 02:30,6,20.42,20.49,20.38,20.48,565
20171001|2017-02-06 03:00,6,20.48,20.49,20.45,20.48,105
20171001|2017-02-06 03:30,6,20.48,20.48,20.43,20.48,37
20171001|2017-02-06 04:00,6,20.48,20.48,20.43,20.44,48
20171001|2017-02-06 04:30,6,20.46,20.46,20.43,20.44,21
20171001|2017-02-06 05:00,6,20.44,20.44,20.38,20.38,242
20171001|2017-02-06 05:30,6,20.38,20.4,20.38,20.4,112
20171001|2017-02-06 06:00,6,20.4,20.44,20.37,20.38,220
20171001|2017-02-06 06:30,6,20.39,20.44,20.39,20.43,103
20171001|2017-02-06 07:00,6,20.43,20.46,20.38,20.46,193
20171001|2017-02-06 07:30,6,20.46,20.47,20.4,20.47,192
20171001|2017-02-06 08:00,6,20.44,20.48,20.41,20.47,338
20171001|2017-02-06 08:30,6,20.47,20.5,20.47,20.47,331
20171001|2017-02-06 09:00,6,20.46,20.48,20.43,20.45,202
20171001|2017-02-06 09:30,6,20.45,20.48,20.45,20.48,62
20171001|2017-02-06 10:00,6,20.49,20.5,20.47,20.48,144
20171001|2017-02-06 10:30,6,20.47,20.49,20.45,20.45,170
20171001|2017-02-06 11:00,6,20.45,20.47,20.42,20.43,48
20171001|2017-02-06 11:30,6,20.44,20.47,20.28,20.38,598
20171001|2017-02-07 02:30,7,20.38,20.44,20.36,20.39,251
20171001|2017-02-07 03:00,7,20.36,20.36,20.31,20.33,32
20171001|2017-02-07 03:30,7,20.33,20.39,20.31,20.39,49
20171001|2017-02-07 04:00,7,20.39,20.41,20.38,20.39,25
20171001|2017-02-07 04:30,7,20.4,20.4,20.34,20.35,45
20171001|2017-02-07 05:00,7,20.34,20.35,20.33,20.34,62
20171001|2017-02-07 05:30,7,20.34,20.35,20.32,20.32,48
20171001|2017-02-07 06:00,7,20.32,20.33,20.3,20.33,19
20171001|2017-02-07 06:30,7,20.33,20.35,20.28,20.28,141
20171001|2017-02-07 07:00,7,20.31,20.35,20.28,20.3,90
20171001|2017-02-07 07:30,7,20.33,20.37,20.29,20.31,166
20171001|2017-02-07 08:00,7,20.32,20.36,20.29,20.35,132
20171001|2017-02-07 08:30,7,20.35,20.42,20.35,20.38,235
20171001|2017-02-07 09:00,7,20.38,20.4,20.34,20.38,82
20171001|2017-02-07 09:30,7,20.37,20.41,20.35,20.4,113
20171001|2017-02-07 10:00,7,20.4,20.41,20.33,20.36,149
20171001|2017-02-07 10:30,7,20.38,20.38,20.29,20.29,209
20171001|2017-02-07 11:00,7,20.28,20.28,20.12,20.22,343
20171001|2017-02-07 11:30,7,20.22,20.22,20.12,20.18,518
20171001|2017-02-08 02:30,8,20.23,20.23,20.17,20.17,118
20171001|2017-02-08 03:00,8,20.18,20.2,20.17,20.18,37
20171001|2017-02-08 03:30,8,20.2,20.24,20.2,20.24,16
20171001|2017-02-08 04:00,8,20.25,20.26,20.23,20.23,16
20171001|2017-02-08 04:30,8,20.22,20.22,20.2,20.21,102
20171001|2017-02-08 05:00,8,20.23,20.25,20.23,20.24,162
20171001|2017-02-08 05:30,8,20.26,20.3,20.25,20.3,366
20171001|2017-02-08 06:00,8,20.26,20.3,20.26,20.26,95
20171001|2017-02-08 06:30,8,20.27,20.28,20.23,20.25,127
20171001|2017-02-08 07:00,8,20.27,20.29,20.23,20.23,73
20171001|2017-02-08 07:30,8,20.23,20.27,20.14,20.15,158
20171001|2017-02-08 08:00,8,20.17,20.17,20.12,20.16,243
20171001|2017-02-08 08:30,8,20.16,20.24,20.16,20.23,141
20171001|2017-02-08 09:00,8,20.25,20.26,20.2,20.21,44
20171001|2017-02-08 09:30,8,20.22,20.28,20.21,20.21,278
20171001|2017-02-08 10:00,8,20.24,20.29,20.24,20.24,100
20171001|2017-02-08 10:30,8,20.25,20.25,20.22,20.23,31
20171001|2017-02-08 11:00,8,20.22,20.3,20.22,20.3,66
20171001|2017-02-08 11:30,8,20.3,20.34,20.23,20.26,438
20171001|2017-02-09 02:30,9,20.24,20.36,20.23,20.32,240
20171001|2017-02-09 03:00,9,20.32,20.42,20.32,20.37,325
20171001|2017-02-09 03:30,9,20.37,20.4,20.37,20.38,25
20171001|2017-02-09 04:00,9,20.39,20.39,20.34,20.38,78
20171001|2017-02-09 04:30,9,20.38,20.39,20.35,20.35,42
20171001|2017-02-09 05:00,9,20.36,20.36,20.29,20.3,305
20171001|2017-02-09 05:30,9,20.29,20.3,20.28,20.3,45
20171001|2017-02-09 06:00,9,20.27,20.27,20.27,20.27,17
20171001|2017-02-09 06:30,9,20.3,20.3,20.3,20.3,10
20171001|2017-02-09 07:00,9,20.31,20.31,20.17,20.22,128
20171001|2017-02-09 07:30,9,20.21,20.28,20.2,20.26,148
20171001|2017-02-09 08:00,9,20.26,20.3,20.24,20.3,218
20171001|2017-02-09 08:30,9,20.3,20.3,20.25,20.25,53
20171001|2017-02-09 09:00,9,20.28,20.3,20.27,20.29,106
20171001|2017-02-09 09:30,9,20.28,20.31,20.26,20.3,90
20171001|2017-02-09 10:00,9,20.27,20.3,20.25,20.26,39
20171001|2017-02-09 10:30,9,20.27,20.31,20.25,20.31,174
20171001|2017-02-09 11:00,9,20.31,20.31,20.27,20.27,171
20171001|2017-02-09 11:30,9,20.28,20.28,20.16,20.2,356
20171001|2017-02-10 02:30,10,20.19,20.24,20.19,20.23,159
20171001|2017-02-10 03:00,10,20.23,20.25,20.23,20.25,10
20171001|2017-02-10 03:30,10,20.25,20.27,20.21,20.21,120
20171001|2017-02-10 04:00,10,20.22,20.22,20.18,20.18,4
20171001|2017-02-10 04:30,10,20.18,20.18,20.05,20.06,252
20171001|2017-02-10 05:00,10,20.07,20.08,20.07,20.08,4
20171001|2017-02-10 05:30,10,20.06,20.08,20.06,20.07,11
20171001|2017-02-10 06:00,10,20.09,20.1,20.07,20.1,135
20171001|2017-02-10 06:30,10,20.12,20.13,20.1,20.1,60
20171001|2017-02-10 07:00,10,20.11,20.11,19.98,20,325
20171001|2017-02-10 07:30,10,20.01,20.01,19.95,19.99,122
20171001|2017-02-10 08:00,10,19.98,20.02,19.94,19.98,413
20171001|2017-02-10 08:30,10,19.99,20.03,19.97,19.98,51
20171001|2017-02-10 09:00,10,19.99,20,19.95,19.98,111
20171001|2017-02-10 09:30,10,19.98,19.98,19.94,19.97,170
20171001|2017-02-10 10:00,10,19.98,19.98,19.95,19.95,63
20171001|2017-02-10 10:30,10,19.92,19.94,19.92,19.94,28
20171001|2017-02-10 11:00,10,19.94,20.01,19.94,19.98,52
20171001|2017-02-10 11:30,10,20,20.08,20,20.06,375
20171001|2017-02-13 02:30,13,20.07,20.12,19.99,19.99,105
20171001|2017-02-13 03:00,13,20.02,20.02,19.97,20,28
20171001|2017-02-13 03:30,13,20.02,20.04,20.02,20.02,6
20171001|2017-02-13 04:00,13,20.06,20.13,20.05,20.13,42
20171001|2017-02-13 04:30,13,20.13,20.13,20.1,20.11,31
20171001|2017-02-13 05:00,13,20.09,20.12,20.08,20.1,124
20171001|2017-02-13 05:30,13,20.09,20.14,20.08,20.13,156
20171001|2017-02-13 06:00,13,20.13,20.15,20.12,20.15,148
20171001|2017-02-13 06:30,13,20.15,20.15,20.06,20.07,60
20171001|2017-02-13 07:00,13,20.08,20.09,20.05,20.08,75
20171001|2017-02-13 07:30,13,20.07,20.09,19.94,19.97,115
20171001|2017-02-13 08:00,13,19.98,19.98,19.7,19.7,707
20171001|2017-02-13 08:30,13,19.7,19.74,19.6,19.65,548
20171001|2017-02-13 09:00,13,19.66,19.81,19.64,19.7,380
20171001|2017-02-13 09:30,13,19.7,19.76,19.63,19.76,168
20171001|2017-02-13 10:00,13,19.77,19.82,19.75,19.8,166
20171001|2017-02-13 10:30,13,19.86,19.86,19.7,19.7,241
20171001|2017-02-13 11:00,13,19.7,19.73,19.7,19.71,334
20171001|2017-02-13 11:30,13,19.72,19.78,19.64,19.78,656
20171001|2017-02-14 02:30,14,19.77,19.94,19.77,19.83,316
20171001|2017-02-14 03:00,14,19.87,19.88,19.86,19.88,21
20171001|2017-02-14 03:30,14,19.89,19.89,19.85,19.86,63
20171001|2017-02-14 04:00,14,19.88,19.9,19.88,19.9,28
20171001|2017-02-14 04:30,14,19.87,19.92,19.87,19.92,101
20171001|2017-02-14 05:00,14,19.91,19.92,19.91,19.92,7
20171001|2017-02-14 05:30,14,19.97,20,19.96,19.99,52
20171001|2017-02-14 06:00,14,19.99,19.99,19.95,19.95,37
20171001|2017-02-14 06:30,14,19.93,19.94,19.93,19.93,52
20171001|2017-02-14 07:00,14,19.94,20.08,19.94,20.03,597
20171001|2017-02-14 07:30,14,20.01,20.07,20.01,20.06,134
20171001|2017-02-14 08:00,14,20.06,20.06,20.01,20.04,85
20171001|2017-02-14 08:30,14,20.02,20.02,19.88,19.94,174
20171001|2017-02-14 09:00,14,19.94,19.94,19.86,19.9,49
20171001|2017-02-14 09:30,14,19.89,19.97,19.83,19.96,235
20171001|2017-02-14 10:00,14,19.94,19.99,19.9,19.96,148
20171001|2017-02-14 10:30,14,19.98,20,19.95,20,41
20171001|2017-02-14 11:00,14,19.98,20,19.96,19.99,229
20171001|2017-02-14 11:30,14,19.99,20.06,19.96,20.03,612
20171001|2017-02-15 02:30,15,20.02,20.13,20.02,20.11,823
20171001|2017-02-15 03:00,15,20.1,20.18,20.1,20.18,402
20171001|2017-02-15 03:30,15,20.18,20.19,20.14,20.19,61
20171001|2017-02-15 04:00,15,20.19,20.19,20.12,20.15,96
20171001|2017-02-15 04:30,15,20.16,20.18,20.13,20.16,75
20171001|2017-02-15 05:00,15,20.13,20.15,20.09,20.11,66
20171001|2017-02-15 05:30,15,20.1,20.1,20.08,20.08,7
20171001|2017-02-15 06:00,15,20.1,20.12,20.09,20.12,58
20171001|2017-02-15 06:30,15,20.09,20.09,20.03,20.03,64
20171001|2017-02-15 07:00,15,20.03,20.2,20.01,20.19,132
20171001|2017-02-15 07:30,15,20.19,20.21,20.18,20.21,376
20171001|2017-02-15 08:00,15,20.22,20.25,20.16,20.19,186
20171001|2017-02-15 08:30,15,20.16,20.25,20.07,20.25,248
20171001|2017-02-15 09:00,15,20.23,20.24,20.16,20.19,100
20171001|2017-02-15 09:30,15,20.19,20.27,20.18,20.24,63
20171001|2017-02-15 10:00,15,20.24,20.28,20.19,20.22,74
20171001|2017-02-15 10:30,15,20.23,20.24,20.18,20.19,28
20171001|2017-02-15 11:00,15,20.19,20.2,20.06,20.08,103
20171001|2017-02-15 11:30,15,20.09,20.15,20.07,20.1,245
20171001|2017-02-16 02:30,16,20.13,20.14,20,20,129
20171001|2017-02-16 03:00,16,20.03,20.09,20.01,20.05,46
20171001|2017-02-16 03:30,16,19.96,19.96,19.95,19.95,24
20171001|2017-02-16 04:00,16,19.94,19.96,19.89,19.94,87
20171001|2017-02-16 04:30,16,19.97,19.97,19.94,19.94,66
20171001|2017-02-16 05:00,16,19.92,19.94,19.92,19.93,13
20171001|2017-02-16 05:30,16,19.92,19.98,19.92,19.98,35
20171001|2017-02-16 06:00,16,19.98,19.99,19.95,19.95,7
20171001|2017-02-16 06:30,16,19.92,19.99,19.92,19.98,37
20171001|2017-02-16 07:00,16,19.97,20.06,19.96,20.05,50
20171001|2017-02-16 07:30,16,20.05,20.08,19.99,20.02,99
20171001|2017-02-16 08:00,16,20.02,20.04,19.98,20.01,69
20171001|2017-02-16 08:30,16,20.01,20.03,19.98,19.99,75
20171001|2017-02-16 09:00,16,19.98,19.98,19.89,19.89,208
20171001|2017-02-16 09:30,16,19.89,19.93,19.8,19.81,295
20171001|2017-02-16 10:00,16,19.81,19.92,19.81,19.88,242
20171001|2017-02-16 10:30,16,19.92,19.93,19.89,19.89,51
20171001|2017-02-16 11:00,16,19.9,19.93,19.89,19.9,111
20171001|2017-02-16 11:30,16,19.94,20.11,19.91,20.1,1228
20171001|2017-02-17 02:30,17,20.05,20.1,19.96,20.09,109
20171001|2017-02-17 03:00,17,20.08,20.08,20.03,20.03,3
20171001|2017-02-17 03:30,17,20.02,20.05,19.98,20,26
20171001|2017-02-17 04:00,17,20,20.03,19.99,20.03,16
20171001|2017-02-17 04:30,17,20.03,20.08,20.03,20.03,61
20171001|2017-02-17 05:00,17,20.02,20.02,19.91,19.91,59
20171001|2017-02-17 05:30,17,19.9,19.96,19.9,19.96,8
20171001|2017-02-17 06:00,17,19.96,19.97,19.94,19.96,98
20171001|2017-02-17 06:30,17,19.93,19.93,19.91,19.92,72
20171001|2017-02-17 07:00,17,19.92,19.96,19.89,19.92,61
20171001|2017-02-17 07:30,17,19.9,19.9,19.86,19.87,141
20171001|2017-02-17 08:00,17,19.88,19.9,19.87,19.9,92
20171001|2017-02-17 08:30,17,19.89,19.98,19.89,19.94,534
20171001|2017-02-17 09:00,17,19.93,19.93,19.9,19.93,158
20171001|2017-02-17 09:30,17,19.91,19.93,19.88,19.91,27
20171001|2017-02-17 10:00,17,19.92,19.92,19.87,19.92,28
20171001|2017-02-17 10:30,17,19.92,19.94,19.89,19.92,81
20171001|2017-02-17 11:00,17,19.91,19.98,19.91,19.96,91
20171001|2017-02-17 11:30,17,19.97,20.03,19.93,20.02,450
20171001|2017-02-21 02:30,21,20.05,20.14,20.05,20.08,265
20171001|2017-02-21 03:00,21,20.08,20.11,20.08,20.1,11
20171001|2017-02-21 03:30,21,20.08,20.08,20.08,20.08,2
20171001|2017-02-21 04:00,21,20.07,20.07,20.07,20.07,4
20171001|2017-02-21 04:30,21,20.08,20.08,20.05,20.07,33
20171001|2017-02-21 05:00,21,20.07,20.08,20.04,20.04,37
20171001|2017-02-21 05:30,21,20.05,20.07,20.03,20.03,9
20171001|2017-02-21 06:00,21,20.03,20.04,20.02,20.02,73
20171001|2017-02-21 06:30,21,20.03,20.06,20.03,20.03,20
20171001|2017-02-21 07:00,21,20.04,20.06,19.98,19.99,93
20171001|2017-02-21 07:30,21,20,20.06,19.98,20.05,54
20171001|2017-02-21 08:00,21,20.05,20.07,20.03,20.07,175
20171001|2017-02-21 08:30,21,20.07,20.1,20.02,20.09,481
20171001|2017-02-21 09:00,21,20.11,20.11,20.08,20.08,199
20171001|2017-02-21 09:30,21,20.07,20.11,20.07,20.11,22
20171001|2017-02-21 10:00,21,20.1,20.11,20.08,20.09,143
20171001|2017-02-21 10:30,21,20.1,20.14,20.09,20.12,258
20171001|2017-02-21 11:00,21,20.11,20.12,20.09,20.11,46
20171001|2017-02-21 11:30,21,20.12,20.41,20.11,20.35,3572
20171001|2017-02-22 02:30,22,20.38,20.42,20.35,20.39,470
20171001|2017-02-22 03:00,22,20.39,20.39,20.34,20.39,95
20171001|2017-02-22 03:30,22,20.4,20.42,20.38,20.41,233
20171001|2017-02-22 04:00,22,20.42,20.42,20.38,20.39,83
20171001|2017-02-22 04:30,22,20.39,20.42,20.36,20.38,193
20171001|2017-02-22 05:00,22,20.37,20.37,20.3,20.31,514
20171001|2017-02-22 05:30,22,20.32,20.32,20.25,20.26,68
20171001|2017-02-22 06:00,22,20.26,20.28,20.26,20.26,222
20171001|2017-02-22 06:30,22,20.26,20.29,20.26,20.29,113
20171001|2017-02-22 07:00,22,20.27,20.45,20.26,20.42,1600
20171001|2017-02-22 07:30,22,20.41,20.43,20.4,20.41,434
20171001|2017-02-22 08:00,22,20.42,20.44,20.33,20.37,496
20171001|2017-02-22 08:30,22,20.37,20.41,20.36,20.38,248
20171001|2017-02-22 09:00,22,20.38,20.43,20.31,20.37,663
20171001|2017-02-22 09:30,22,20.37,20.43,20.33,20.36,256
20171001|2017-02-22 10:00,22,20.34,20.37,20.26,20.27,158
20171001|2017-02-22 10:30,22,20.27,20.33,20.25,20.28,106
20171001|2017-02-22 11:00,22,20.28,20.3,20.23,20.3,187
20171001|2017-02-22 11:30,22,20.31,20.34,20.26,20.3,621
20171001|2017-02-23 02:30,23,20.3,20.34,20.26,20.26,87
20171001|2017-02-23 03:00,23,20.26,20.26,20.17,20.17,113
20171001|2017-02-23 03:30,23,20.18,20.19,20.16,20.18,53
20171001|2017-02-23 04:00,23,20.18,20.18,20.18,20.18,5
20171001|2017-02-23 04:30,23,20.18,20.19,20.18,20.19,11
20171001|2017-02-23 05:00,23,20.19,20.19,20.18,20.19,161
20171001|2017-02-23 05:30,23,20.18,20.19,20.18,20.19,103
20171001|2017-02-23 06:00,23,20.19,20.23,20.19,20.2,138
20171001|2017-02-23 06:30,23,20.22,20.22,20.09,20.12,234
20171001|2017-02-23 07:00,23,20.13,20.16,19.89,19.96,566
20171001|2017-02-23 07:30,23,19.97,20.01,19.9,20.01,294
20171001|2017-02-23 08:00,23,20.03,20.03,19.97,19.98,167
20171001|2017-02-23 08:30,23,19.96,20,19.92,19.92,55
20171001|2017-02-23 09:00,23,19.92,19.97,19.87,19.93,227
20171001|2017-02-23 09:30,23,19.9,19.91,19.85,19.88,205
20171001|2017-02-23 10:00,23,19.88,19.88,19.8,19.84,393
20171001|2017-02-23 10:30,23,19.84,19.9,19.82,19.87,178
20171001|2017-02-23 11:00,23,19.86,19.94,19.81,19.92,403
20171001|2017-02-23 11:30,23,19.94,19.95,19.81,19.83,759
20171001|2017-02-24 02:30,24,19.8,19.83,19.77,19.81,738
20171001|2017-02-24 03:00,24,19.82,19.83,19.8,19.82,41
20171001|2017-02-24 03:30,24,19.8,19.8,19.73,19.78,211
20171001|2017-02-24 04:00,24,19.78,19.79,19.75,19.79,51
20171001|2017-02-24 04:30,24,19.78,19.81,19.78,19.81,27
20171001|2017-02-24 05:00,24,19.81,19.82,19.81,19.82,155
20171001|2017-02-24 05:30,24,19.82,19.87,19.82,19.85,74
20171001|2017-02-24 06:00,24,19.85,19.87,19.83,19.83,158
20171001|2017-02-24 06:30,24,19.85,19.85,19.82,19.84,144
20171001|2017-02-24 07:00,24,19.83,19.83,19.52,19.52,787
20171001|2017-02-24 07:30,24,19.54,19.67,19.54,19.62,335
20171001|2017-02-24 08:00,24,19.64,19.66,19.56,19.66,262
20171001|2017-02-24 08:30,24,19.67,19.67,19.58,19.62,241
20171001|2017-02-24 09:00,24,19.62,19.69,19.6,19.61,260
20171001|2017-02-24 09:30,24,19.63,19.64,19.58,19.6,125
20171001|2017-02-24 10:00,24,19.6,19.64,19.59,19.61,105
20171001|2017-02-24 10:30,24,19.62,19.62,19.57,19.59,150
20171001|2017-02-24 11:00,24,19.58,19.58,19.53,19.55,294
20171001|2017-02-24 11:30,24,19.54,19.62,19.54,19.55,349
20171001|2017-02-27 02:30,27,19.55,19.56,19.5,19.56,116
20171001|2017-02-27 03:30,27,19.52,19.52,19.51,19.51,26
20171001|2017-02-27 04:00,27,19.5,19.52,19.49,19.52,17
20171001|2017-02-27 04:30,27,19.51,19.52,19.51,19.51,3
20171001|2017-02-27 05:00,27,19.5,19.51,19.49,19.5,21
20171001|2017-02-27 05:30,27,19.52,19.53,19.52,19.53,3
20171001|2017-02-27 06:00,27,19.52,19.52,19.49,19.49,60
20171001|2017-02-27 06:30,27,19.49,19.5,19.46,19.5,128
20171001|2017-02-27 07:00,27,19.5,19.5,19.32,19.35,423
20171001|2017-02-27 07:30,27,19.38,19.38,19.25,19.25,292
20171001|2017-02-27 08:00,27,19.25,19.28,19.2,19.22,294
20171001|2017-02-27 08:30,27,19.21,19.21,19.14,19.17,390
20171001|2017-02-27 09:00,27,19.15,19.17,19.11,19.13,312
20171001|2017-02-27 09:30,27,19.12,19.19,19.12,19.17,220
20171001|2017-02-27 10:00,27,19.15,19.21,19.14,19.16,135
20171001|2017-02-27 10:30,27,19.17,19.17,19.12,19.14,171
20171001|2017-02-27 11:00,27,19.13,19.14,19.08,19.09,386
20171001|2017-02-27 11:30,27,19.07,19.12,19.01,19.12,841
20171001|2017-02-28 02:30,28,19.11,19.17,19.05,19.06,235
20171001|2017-02-28 03:00,28,19.04,19.08,19.03,19.06,63
20171001|2017-02-28 03:30,28,19.09,19.12,19.08,19.08,18
20171001|2017-02-28 04:00,28,19.09,19.14,19.09,19.12,18
20171001|2017-02-28 04:30,28,19.12,19.19,19.12,19.18,92
20171001|2017-02-28 05:00,28,19.2,19.21,19.17,19.19,40
20171001|2017-02-28 05:30,28,19.18,19.29,19.16,19.25,81
20171001|2017-02-28 06:00,28,19.25,19.27,19.22,19.24,123
20171001|2017-02-28 06:30,28,19.26,19.26,19.22,19.23,80
20171001|2017-02-28 07:00,28,19.24,19.24,19.09,19.11,293
20171001|2017-02-28 07:30,28,19.11,19.19,19.1,19.18,110
20171001|2017-02-28 08:00,28,19.17,19.18,19.09,19.1,194
20171001|2017-02-28 08:30,28,19.09,19.12,19.03,19.08,613
20171001|2017-02-28 09:00,28,19.07,19.14,19.05,19.08,464
20171001|2017-02-28 09:30,28,19.09,19.32,19.08,19.21,622
20171001|2017-02-28 10:00,28,19.22,19.34,19.18,19.2,210
20171001|2017-02-28 10:30,28,19.2,19.29,19.16,19.26,196
20171001|2017-02-28 11:00,28,19.23,19.23,19.12,19.12,255
20171001|2017-02-28 11:30,28,19.12,19.14,19.03,19.09,825
20171001|2017-03-01 02:30,1,19.07,19.18,19.07,19.18,263
20171001|2017-03-01 03:00,1,19.18,19.18,19.13,19.16,55
20171001|2017-03-01 03:30,1,19.16,19.27,19.14,19.24,204
20171001|2017-03-01 04:00,1,19.25,19.26,19.24,19.26,73
20171001|2017-03-01 04:30,1,19.26,19.3,19.26,19.28,151
20171001|2017-03-01 05:00,1,19.28,19.29,19.27,19.27,31
20171001|2017-03-01 05:30,1,19.28,19.28,19.27,19.27,47
20171001|2017-03-01 06:00,1,19.27,19.27,19.23,19.23,55
20171001|2017-03-01 06:30,1,19.23,19.24,19.21,19.23,62
20171001|2017-03-01 07:00,1,19.2,19.25,19.19,19.2,185
20171001|2017-03-01 07:30,1,19.21,19.25,19.2,19.25,56
20171001|2017-03-01 08:00,1,19.25,19.29,19.21,19.21,203
20171001|2017-03-01 08:30,1,19.2,19.24,19.13,19.15,301
20171001|2017-03-01 09:00,1,19.16,19.19,19.09,19.16,300
20171001|2017-03-01 09:30,1,19.15,19.15,19.06,19.11,294
20171001|2017-03-01 10:00,1,19.11,19.14,19.08,19.08,304
20171001|2017-03-01 10:30,1,19.07,19.2,19.02,19.14,331
20171001|2017-03-01 11:00,1,19.12,19.2,19.1,19.19,141
20171001|2017-03-01 11:30,1,19.21,19.38,19.21,19.36,862
20171001|2017-03-02 02:30,2,19.49,19.55,19.33,19.35,481
20171001|2017-03-02 03:00,2,19.33,19.33,19.26,19.3,138
20171001|2017-03-02 03:30,2,19.29,19.31,19.29,19.31,60
20171001|2017-03-02 04:00,2,19.31,19.34,19.3,19.3,153
20171001|2017-03-02 04:30,2,19.3,19.33,19.28,19.29,259
20171001|2017-03-02 05:00,2,19.3,19.31,19.3,19.31,14
20171001|2017-03-02 05:30,2,19.3,19.33,19.3,19.33,42
20171001|2017-03-02 06:00,2,19.32,19.32,19.29,19.3,165
20171001|2017-03-02 06:30,2,19.29,19.31,19.29,19.3,26
20171001|2017-03-02 07:00,2,19.29,19.29,19.2,19.21,234
20171001|2017-03-02 07:30,2,19.23,19.29,19.22,19.27,72
20171001|2017-03-02 08:00,2,19.27,19.29,19.22,19.23,295
20171001|2017-03-02 08:30,2,19.23,19.29,19.2,19.27,244
20171001|2017-03-02 09:00,2,19.24,19.29,19.24,19.28,103
20171001|2017-03-02 09:30,2,19.27,19.27,19.23,19.27,27
20171001|2017-03-02 10:00,2,19.27,19.44,19.27,19.44,624
20171001|2017-03-02 10:30,2,19.42,19.42,19.33,19.38,186
20171001|2017-03-02 11:00,2,19.37,19.44,19.35,19.36,92
20171001|2017-03-02 11:30,2,19.36,19.44,19.32,19.34,829
20171001|2017-03-03 02:30,3,19.32,19.42,19.27,19.42,181
20171001|2017-03-03 03:00,3,19.42,19.45,19.38,19.38,79
20171001|2017-03-03 03:30,3,19.36,19.42,19.36,19.4,13
20171001|2017-03-03 04:00,3,19.39,19.42,19.39,19.42,9
20171001|2017-03-03 04:30,3,19.4,19.4,19.38,19.39,9
20171001|2017-03-03 05:00,3,19.41,19.43,19.41,19.41,46
20171001|2017-03-03 05:30,3,19.41,19.41,19.36,19.37,21
20171001|2017-03-03 06:00,3,19.36,19.36,19.31,19.32,90
20171001|2017-03-03 06:30,3,19.33,19.33,19.31,19.33,66
20171001|2017-03-03 07:00,3,19.34,19.53,19.27,19.43,593
20171001|2017-03-03 07:30,3,19.44,19.5,19.41,19.44,126
20171001|2017-03-03 08:00,3,19.45,19.45,19.36,19.36,85
20171001|2017-03-03 08:30,3,19.36,19.37,19.28,19.36,186
20171001|2017-03-03 09:00,3,19.35,19.37,19.32,19.33,166
20171001|2017-03-03 09:30,3,19.33,19.42,19.32,19.42,252
20171001|2017-03-03 10:00,3,19.4,19.51,19.38,19.38,591
20171001|2017-03-03 10:30,3,19.37,19.39,19.34,19.34,79
20171001|2017-03-03 11:00,3,19.34,19.37,19.3,19.32,174
20171001|2017-03-03 11:30,3,19.32,19.38,19.28,19.38,256
20171001|2017-03-06 02:30,6,19.36,19.56,19.36,19.54,336
20171001|2017-03-06 03:00,6,19.48,19.52,19.47,19.47,51
20171001|2017-03-06 03:30,6,19.47,19.48,19.45,19.45,24
20171001|2017-03-06 04:00,6,19.46,19.46,19.46,19.46,3
20171001|2017-03-06 04:30,6,19.46,19.47,19.46,19.47,14
20171001|2017-03-06 05:00,6,19.47,19.48,19.46,19.46,51
20171001|2017-03-06 05:30,6,19.46,19.47,19.45,19.45,70
20171001|2017-03-06 06:00,6,19.45,19.45,19.44,19.44,3
20171001|2017-03-06 06:30,6,19.48,19.49,19.48,19.48,149
20171001|2017-03-06 07:00,6,19.49,19.49,19.43,19.47,32
20171001|2017-03-06 07:30,6,19.48,19.56,19.45,19.53,395
20171001|2017-03-06 08:00,6,19.53,19.54,19.47,19.49,28
20171001|2017-03-06 08:30,6,19.48,19.48,19.44,19.47,47
20171001|2017-03-06 09:00,6,19.47,19.47,19.34,19.4,208
20171001|2017-03-06 09:30,6,19.4,19.43,19.36,19.38,98
20171001|2017-03-06 10:00,6,19.37,19.38,19.25,19.29,242
20171001|2017-03-06 10:30,6,19.27,19.27,19.22,19.24,184
20171001|2017-03-06 11:00,6,19.23,19.26,19.21,19.23,310
20171001|2017-03-06 11:30,6,19.24,19.24,19.08,19.1,612
20171001|2017-03-07 02:30,7,19.03,19.07,18.92,18.96,846
20171001|2017-03-07 03:00,7,18.96,18.97,18.94,18.95,98
20171001|2017-03-07 03:30,7,18.96,18.97,18.95,18.96,28
20171001|2017-03-07 04:00,7,18.96,18.97,18.94,18.94,117
20171001|2017-03-07 04:30,7,18.94,18.95,18.89,18.9,246
20171001|2017-03-07 05:00,7,18.91,18.91,18.84,18.85,439
20171001|2017-03-07 05:30,7,18.83,18.83,18.79,18.81,371
20171001|2017-03-07 06:00,7,18.8,18.84,18.77,18.77,368
20171001|2017-03-07 06:30,7,18.76,18.8,18.75,18.79,274
20171001|2017-03-07 07:00,7,18.79,18.79,18.69,18.71,270
20171001|2017-03-07 07:30,7,18.71,18.79,18.7,18.74,378
20171001|2017-03-07 08:00,7,18.76,18.76,18.6,18.66,451
20171001|2017-03-07 08:30,7,18.63,18.63,18.5,18.53,784
20171001|2017-03-07 09:00,7,18.55,18.62,18.55,18.59,625
20171001|2017-03-07 09:30,7,18.58,18.58,18.53,18.55,233
20171001|2017-03-07 10:00,7,18.56,18.67,18.55,18.61,325
20171001|2017-03-07 10:30,7,18.61,18.62,18.56,18.58,1001
20171001|2017-03-07 11:00,7,18.56,18.65,18.5,18.65,1841
20171001|2017-03-07 11:30,7,18.65,18.65,18.51,18.52,1331
20171001|2017-03-08 02:30,8,18.58,18.67,18.5,18.65,1318
20171001|2017-03-08 03:00,8,18.65,18.66,18.61,18.64,247
20171001|2017-03-08 03:30,8,18.64,18.65,18.63,18.64,57
20171001|2017-03-08 04:00,8,18.65,18.67,18.65,18.65,124
20171001|2017-03-08 04:30,8,18.64,18.64,18.58,18.61,154
20171001|2017-03-08 05:00,8,18.59,18.6,18.59,18.6,41
20171001|2017-03-08 05:30,8,18.62,18.62,18.54,18.55,192
20171001|2017-03-08 06:00,8,18.55,18.62,18.54,18.62,66
20171001|2017-03-08 06:30,8,18.61,18.62,18.58,18.59,127
20171001|2017-03-08 07:00,8,18.58,18.58,18.49,18.51,383
20171001|2017-03-08 07:30,8,18.52,18.56,18.51,18.56,253
20171001|2017-03-08 08:00,8,18.56,18.58,18.51,18.52,411
20171001|2017-03-08 08:30,8,18.51,18.54,18.44,18.45,529
20171001|2017-03-08 09:00,8,18.46,18.46,18.38,18.41,312
20171001|2017-03-08 09:30,8,18.41,18.47,18.38,18.44,453
20171001|2017-03-08 10:00,8,18.44,18.47,18.41,18.43,234
20171001|2017-03-08 10:30,8,18.43,18.43,18.38,18.39,122
20171001|2017-03-08 11:00,8,18.39,18.4,18.31,18.35,254
20171001|2017-03-08 11:30,8,18.34,18.55,18.33,18.55,1292
20171001|2017-03-09 02:30,9,18.56,18.74,18.56,18.69,677
20171001|2017-03-09 03:00,9,18.71,18.78,18.59,18.63,445
20171001|2017-03-09 03:30,9,18.63,18.66,18.61,18.64,194
20171001|2017-03-09 04:00,9,18.63,18.67,18.63,18.67,40
20171001|2017-03-09 04:30,9,18.67,18.67,18.63,18.63,15
20171001|2017-03-09 05:00,9,18.63,18.74,18.62,18.73,154
20171001|2017-03-09 05:30,9,18.72,18.72,18.67,18.67,41
20171001|2017-03-09 06:00,9,18.66,18.67,18.57,18.57,376
20171001|2017-03-09 06:30,9,18.58,18.66,18.58,18.62,441
20171001|2017-03-09 07:00,9,18.61,18.61,18.54,18.59,1198
20171001|2017-03-09 07:30,9,18.58,18.6,18.53,18.6,251
20171001|2017-03-09 08:00,9,18.6,18.61,18.56,18.6,326
20171001|2017-03-09 08:30,9,18.6,18.65,18.58,18.63,346
20171001|2017-03-09 09:00,9,18.62,18.62,18.55,18.57,271
20171001|2017-03-09 09:30,9,18.58,18.58,18.37,18.42,864
20171001|2017-03-09 10:00,9,18.42,18.42,18.34,18.35,929
20171001|2017-03-09 10:30,9,18.35,18.36,18.32,18.34,415
20171001|2017-03-09 11:00,9,18.34,18.34,18.31,18.32,342
20171001|2017-03-09 11:30,9,18.31,18.31,18.15,18.18,1716
20171001|2017-03-10 02:30,10,18.2,18.32,18.2,18.31,398
20171001|2017-03-10 03:00,10,18.31,18.36,18.3,18.33,341
20171001|2017-03-10 03:30,10,18.32,18.33,18.25,18.29,228
20171001|2017-03-10 04:00,10,18.26,18.26,18.2,18.23,196
20171001|2017-03-10 04:30,10,18.21,18.23,18.19,18.2,292
20171001|2017-03-10 05:00,10,18.19,18.21,18.17,18.18,414
20171001|2017-03-10 05:30,10,18.18,18.28,18.18,18.24,152
20171001|2017-03-10 06:00,10,18.23,18.34,18.22,18.32,353
20171001|2017-03-10 06:30,10,18.32,18.35,18.27,18.27,156
20171001|2017-03-10 07:00,10,18.28,18.29,18.19,18.23,227
20171001|2017-03-10 07:30,10,18.24,18.44,18.24,18.36,898
20171001|2017-03-10 08:00,10,18.35,18.4,18.33,18.34,275
20171001|2017-03-10 08:30,10,18.34,18.34,18.27,18.33,370
20171001|2017-03-10 09:00,10,18.32,18.35,18.3,18.32,603
20171001|2017-03-10 09:30,10,18.32,18.32,18.19,18.24,514
20171001|2017-03-10 10:00,10,18.23,18.28,18.22,18.24,202
20171001|2017-03-10 10:30,10,18.25,18.29,18.23,18.28,106
20171001|2017-03-10 11:00,10,18.27,18.31,18.26,18.31,204
20171001|2017-03-10 11:30,10,18.29,18.34,18.22,18.34,1070
20171001|2017-03-13 03:30,13,18.35,18.43,18.3,18.4,415
20171001|2017-03-13 04:00,13,18.41,18.41,18.35,18.39,27
20171001|2017-03-13 04:30,13,18.37,18.39,18.31,18.32,99
20171001|2017-03-13 05:00,13,18.32,18.34,18.28,18.32,90
20171001|2017-03-13 05:30,13,18.33,18.34,18.3,18.33,15
20171001|2017-03-13 06:00,13,18.35,18.38,18.35,18.37,27
20171001|2017-03-13 06:30,13,18.34,18.34,18.31,18.31,14
20171001|2017-03-13 07:00,13,18.31,18.31,18.19,18.21,575
20171001|2017-03-13 07:30,13,18.19,18.23,18.18,18.22,306
20171001|2017-03-13 08:00,13,18.22,18.26,18.21,18.23,195
20171001|2017-03-13 08:30,13,18.22,18.25,18.17,18.21,253
20171001|2017-03-13 09:00,13,18.22,18.23,18.16,18.21,397
20171001|2017-03-13 09:30,13,18.21,18.21,18.17,18.19,161
20171001|2017-03-13 10:00,13,18.19,18.22,18.16,18.21,272
20171001|2017-03-13 10:30,13,18.2,18.34,18.2,18.33,329
20171001|2017-03-13 11:00,13,18.3,18.35,18.22,18.22,226
20171001|2017-03-13 11:30,13,18.21,18.31,18.19,18.29,766
20171001|2017-03-14 03:30,14,18.35,18.35,18.25,18.26,238
20171001|2017-03-14 04:00,14,18.28,18.28,18.27,18.27,47
20171001|2017-03-14 04:30,14,18.25,18.25,18.21,18.24,62
20171001|2017-03-14 05:00,14,18.23,18.26,18.17,18.26,100
20171001|2017-03-14 05:30,14,18.26,18.27,18.26,18.26,65
20171001|2017-03-14 06:00,14,18.25,18.25,18.23,18.24,30
20171001|2017-03-14 06:30,14,18.25,18.27,18.24,18.27,27
20171001|2017-03-14 07:00,14,18.26,18.27,18.18,18.2,242
20171001|2017-03-14 07:30,14,18.2,18.21,18.19,18.21,136
20171001|2017-03-14 08:00,14,18.19,18.19,18.15,18.18,315
20171001|2017-03-14 08:30,14,18.18,18.18,18.16,18.17,218
20171001|2017-03-14 09:00,14,18.18,18.25,18.17,18.24,227
20171001|2017-03-14 09:30,14,18.24,18.3,18.24,18.27,486
20171001|2017-03-14 10:00,14,18.28,18.32,18.25,18.29,121
20171001|2017-03-14 10:30,14,18.26,18.26,18.2,18.23,87
20171001|2017-03-14 11:00,14,18.21,18.23,18.16,18.18,270
20171001|2017-03-14 11:30,14,18.17,18.24,18.15,18.16,451
20171001|2017-03-15 03:30,15,18.18,18.24,18.18,18.22,212
20171001|2017-03-15 04:00,15,18.22,18.26,18.22,18.26,108
20171001|2017-03-15 04:30,15,18.25,18.28,18.24,18.28,40
20171001|2017-03-15 05:00,15,18.27,18.27,18.24,18.25,36
20171001|2017-03-15 05:30,15,18.24,18.24,18.23,18.24,10
20171001|2017-03-15 06:00,15,18.24,18.26,18.23,18.23,118
20171001|2017-03-15 06:30,15,18.23,18.24,18.23,18.23,61
20171001|2017-03-15 07:00,15,18.2,18.24,18.2,18.24,210
20171001|2017-03-15 07:30,15,18.22,18.23,18.19,18.2,104
20171001|2017-03-15 08:00,15,18.2,18.25,18.2,18.24,34
20171001|2017-03-15 08:30,15,18.2,18.2,18.16,18.19,263
20171001|2017-03-15 09:00,15,18.18,18.23,18.18,18.23,417
20171001|2017-03-15 09:30,15,18.23,18.23,18.14,18.2,227
20171001|2017-03-15 10:00,15,18.19,18.21,18.18,18.19,32
20171001|2017-03-15 10:30,15,18.17,18.2,18.17,18.19,114
20171001|2017-03-15 11:00,15,18.19,18.2,18.16,18.18,132
20171001|2017-03-15 11:30,15,18.19,18.23,18.15,18.21,801
20171001|2017-03-16 03:30,16,18.3,18.38,18.28,18.32,531
20171001|2017-03-16 04:00,16,18.33,18.39,18.3,18.33,259
20171001|2017-03-16 04:30,16,18.34,18.34,18.32,18.34,44
20171001|2017-03-16 05:00,16,18.33,18.35,18.33,18.34,126
20171001|2017-03-16 05:30,16,18.35,18.35,18.32,18.34,32
20171001|2017-03-16 06:00,16,18.35,18.44,18.35,18.4,235
20171001|2017-03-16 06:30,16,18.39,18.41,18.36,18.36,91
20171001|2017-03-16 07:00,16,18.36,18.36,18.22,18.23,860
20171001|2017-03-16 07:30,16,18.23,18.31,18.22,18.3,359
20171001|2017-03-16 08:00,16,18.31,18.42,18.27,18.34,545
20171001|2017-03-16 08:30,16,18.33,18.33,18.21,18.28,357
20171001|2017-03-16 09:00,16,18.3,18.34,18.27,18.3,97
20171001|2017-03-16 09:30,16,18.29,18.33,18.22,18.24,410
20171001|2017-03-16 10:00,16,18.23,18.24,18.2,18.24,261
20171001|2017-03-16 10:30,16,18.22,18.24,18.21,18.24,97
20171001|2017-03-16 11:00,16,18.22,18.22,18.15,18.22,253
20171001|2017-03-16 11:30,16,18.2,18.27,18.19,18.22,281
20171001|2017-03-17 03:30,17,18.25,18.28,18.25,18.27,95
20171001|2017-03-17 04:00,17,18.27,18.3,18.27,18.3,15
20171001|2017-03-17 04:30,17,18.31,18.31,18.29,18.31,20
20171001|2017-03-17 05:00,17,18.31,18.33,18.26,18.26,39
20171001|2017-03-17 05:30,17,18.28,18.31,18.28,18.31,16
20171001|2017-03-17 06:00,17,18.31,18.31,18.31,18.31,2
20171001|2017-03-17 06:30,17,18.27,18.27,18.19,18.2,104
20171001|2017-03-17 07:00,17,18.18,18.18,17.89,17.96,2343
20171001|2017-03-17 07:30,17,17.95,18.04,17.94,18.02,386
20171001|2017-03-17 08:00,17,18.01,18.01,17.98,18,176
20171001|2017-03-17 08:30,17,18.01,18.01,17.66,17.75,1494
20171001|2017-03-17 09:00,17,17.75,17.79,17.68,17.7,1375
20171001|2017-03-17 09:30,17,17.72,17.84,17.71,17.74,454
20171001|2017-03-17 10:00,17,17.73,17.8,17.73,17.8,290
20171001|2017-03-17 10:30,17,17.79,17.79,17.69,17.7,227
20171001|2017-03-17 11:00,17,17.7,17.8,17.65,17.8,627
20171001|2017-03-17 11:30,17,17.8,18.27,17.77,18.25,2388
20171001|2017-03-20 03:30,20,18.25,18.32,18.23,18.25,226
20171001|2017-03-20 04:00,20,18.23,18.27,18.23,18.25,39
20171001|2017-03-20 04:30,20,18.25,18.26,18.24,18.25,36
20171001|2017-03-20 05:00,20,18.24,18.25,18.21,18.24,42
20171001|2017-03-20 05:30,20,18.24,18.3,18.24,18.25,107
20171001|2017-03-20 06:00,20,18.24,18.24,18.2,18.22,172
20171001|2017-03-20 06:30,20,18.22,18.24,18.2,18.24,65
20171001|2017-03-20 07:00,20,18.24,18.29,18.14,18.16,627
20171001|2017-03-20 07:30,20,18.16,18.16,17.89,18,449
20171001|2017-03-20 08:00,20,17.99,17.99,17.83,17.9,432
20171001|2017-03-20 08:30,20,17.88,17.88,17.72,17.88,369
20171001|2017-03-20 09:00,20,17.84,17.86,17.8,17.83,450
20171001|2017-03-20 09:30,20,17.85,18.03,17.84,18.03,460
20171001|2017-03-20 10:00,20,18.04,18.21,17.95,17.98,665
20171001|2017-03-20 10:30,20,18,18.01,17.9,17.9,135
20171001|2017-03-20 11:00,20,17.91,17.97,17.87,17.89,209
20171001|2017-03-20 11:30,20,17.89,17.97,17.77,17.8,1776
20171001|2017-03-21 03:30,21,17.88,17.88,17.74,17.75,279
20171001|2017-03-21 04:00,21,17.74,17.79,17.71,17.75,417
20171001|2017-03-21 04:30,21,17.75,17.76,17.69,17.69,193
20171001|2017-03-21 05:00,21,17.7,17.71,17.38,17.5,2088
20171001|2017-03-21 05:30,21,17.5,17.58,17.47,17.58,210
20171001|2017-03-21 06:00,21,17.59,17.59,17.48,17.52,409
20171001|2017-03-21 06:30,21,17.51,17.61,17.51,17.6,207
20171001|2017-03-21 07:00,21,17.58,17.58,17.42,17.49,646
20171001|2017-03-21 07:30,21,17.5,17.5,17.44,17.46,729
20171001|2017-03-21 08:00,21,17.46,17.49,17.43,17.49,322
20171001|2017-03-21 08:30,21,17.47,17.48,17.33,17.36,1184
20171001|2017-03-21 09:00,21,17.36,17.43,17.3,17.38,415
20171001|2017-03-21 09:30,21,17.37,17.47,17.37,17.42,348
20171001|2017-03-21 10:00,21,17.41,17.5,17.39,17.5,640
20171001|2017-03-21 10:30,21,17.49,17.52,17.46,17.5,648
20171001|2017-03-21 11:00,21,17.5,17.5,17.4,17.43,196
20171001|2017-03-21 11:30,21,17.41,17.56,17.41,17.53,910
20171001|2017-03-22 03:30,22,17.47,17.49,17.36,17.36,263
20171001|2017-03-22 04:00,22,17.35,17.35,17.31,17.32,118
20171001|2017-03-22 04:30,22,17.32,17.38,17.32,17.37,53
20171001|2017-03-22 05:00,22,17.38,17.4,17.37,17.37,59
20171001|2017-03-22 05:30,22,17.38,17.44,17.38,17.43,71
20171001|2017-03-22 06:00,22,17.4,17.4,17.34,17.36,159
20171001|2017-03-22 06:30,22,17.37,17.47,17.37,17.47,238
20171001|2017-03-22 07:00,22,17.47,17.47,17.34,17.36,167
20171001|2017-03-22 07:30,22,17.33,17.37,17.31,17.37,190
20171001|2017-03-22 08:00,22,17.37,17.39,17.35,17.38,149
20171001|2017-03-22 08:30,22,17.37,17.43,17.29,17.36,321
20171001|2017-03-22 09:00,22,17.36,17.37,17.31,17.36,178
20171001|2017-03-22 09:30,22,17.36,17.37,17.32,17.36,446
20171001|2017-03-22 10:00,22,17.35,17.37,17.27,17.31,750
20171001|2017-03-22 10:30,22,17.31,17.35,17.27,17.32,445
20171001|2017-03-22 11:00,22,17.31,17.5,17.28,17.48,980
20171001|2017-03-22 11:30,22,17.47,17.55,17.36,17.43,1143
20171001|2017-03-23 03:30,23,17.45,17.52,17.44,17.45,269
20171001|2017-03-23 04:00,23,17.43,17.56,17.43,17.53,173
20171001|2017-03-23 04:30,23,17.53,17.55,17.52,17.55,23
20171001|2017-03-23 05:00,23,17.55,17.56,17.52,17.52,29
20171001|2017-03-23 05:30,23,17.51,17.55,17.51,17.55,90
20171001|2017-03-23 06:00,23,17.52,17.57,17.51,17.56,182
20171001|2017-03-23 06:30,23,17.55,17.56,17.52,17.55,72
20171001|2017-03-23 07:00,23,17.53,17.54,17.45,17.46,263
20171001|2017-03-23 07:30,23,17.45,17.45,17.33,17.38,222
20171001|2017-03-23 08:00,23,17.38,17.42,17.35,17.35,77
20171001|2017-03-23 08:30,23,17.35,17.48,17.35,17.43,238
20171001|2017-03-23 09:00,23,17.43,17.58,17.42,17.56,209
20171001|2017-03-23 09:30,23,17.55,17.56,17.51,17.54,63
20171001|2017-03-23 10:00,23,17.54,17.55,17.49,17.5,101
20171001|2017-03-23 10:30,23,17.49,17.57,17.48,17.55,86
20171001|2017-03-23 11:00,23,17.55,17.67,17.55,17.6,511
20171001|2017-03-23 11:30,23,17.59,17.76,17.56,17.75,910
20171001|2017-03-24 03:30,24,17.75,17.79,17.68,17.69,301
20171001|2017-03-24 04:00,24,17.68,17.78,17.68,17.78,26
20171001|2017-03-24 04:30,24,17.76,17.79,17.75,17.79,42
20171001|2017-03-24 05:00,24,17.79,17.79,17.74,17.79,97
20171001|2017-03-24 05:30,24,17.8,17.89,17.8,17.87,472
20171001|2017-03-24 06:00,24,17.87,17.9,17.87,17.87,98
20171001|2017-03-24 06:30,24,17.87,17.87,17.85,17.85,58
20171001|2017-03-24 07:00,24,17.84,17.9,17.84,17.86,214
20171001|2017-03-24 07:30,24,17.87,18,17.84,17.98,596
20171001|2017-03-24 08:00,24,17.94,17.96,17.88,17.92,285
20171001|2017-03-24 08:30,24,17.91,17.95,17.85,17.91,288
20171001|2017-03-24 09:00,24,17.92,17.93,17.88,17.88,92
20171001|2017-03-24 09:30,24,17.87,17.91,17.84,17.87,118
20171001|2017-03-24 10:00,24,17.9,18.03,17.89,17.98,395
20171001|2017-03-24 10:30,24,17.96,17.97,17.92,17.92,103
20171001|2017-03-24 11:00,24,17.91,18,17.9,17.97,371
20171001|2017-03-24 11:30,24,17.97,17.98,17.75,17.87,1417
20171001|2017-03-27 02:30,27,17.73,17.85,17.72,17.83,126
20171001|2017-03-27 03:00,27,17.83,17.9,17.83,17.86,66
20171001|2017-03-27 03:30,27,17.87,17.89,17.86,17.87,49
20171001|2017-03-27 04:00,27,17.88,17.88,17.8,17.85,71
20171001|2017-03-27 04:30,27,17.85,17.85,17.8,17.8,47
20171001|2017-03-27 05:00,27,17.79,17.82,17.79,17.79,52
20171001|2017-03-27 05:30,27,17.79,17.8,17.78,17.79,70
20171001|2017-03-27 06:00,27,17.78,17.78,17.74,17.75,65
20171001|2017-03-27 06:30,27,17.74,17.77,17.73,17.76,100
20171001|2017-03-27 07:00,27,17.75,17.75,17.7,17.75,85
20171001|2017-03-27 07:30,27,17.75,17.84,17.75,17.83,190
20171001|2017-03-27 08:00,27,17.84,17.84,17.76,17.79,213
20171001|2017-03-27 08:30,27,17.79,17.79,17.74,17.74,147
20171001|2017-03-27 09:00,27,17.77,17.82,17.77,17.82,71
20171001|2017-03-27 09:30,27,17.82,17.84,17.76,17.76,131
20171001|2017-03-27 10:00,27,17.77,17.78,17.74,17.74,141
20171001|2017-03-27 10:30,27,17.74,17.76,17.66,17.74,347
20171001|2017-03-27 11:00,27,17.74,17.97,17.74,17.93,303
20171001|2017-03-27 11:30,27,17.91,17.97,17.73,17.85,786
20171001|2017-03-28 02:30,28,17.85,18.22,17.81,18.07,410
20171001|2017-03-28 03:00,28,18.06,18.06,17.96,17.98,59
20171001|2017-03-28 03:30,28,18,18.08,18,18.03,191
20171001|2017-03-28 04:00,28,18.02,18.02,17.98,18.02,36
20171001|2017-03-28 04:30,28,18.04,18.07,18.01,18.05,122
20171001|2017-03-28 05:00,28,18.04,18.05,18,18.01,51
20171001|2017-03-28 05:30,28,18,18.03,18,18.02,92
20171001|2017-03-28 06:00,28,18.03,18.06,18,18.02,135
20171001|2017-03-28 06:30,28,18,18.05,18,18.03,53
20171001|2017-03-28 07:00,28,18.04,18.19,18.01,18.04,1132
20171001|2017-03-28 07:30,28,18.04,18.04,17.97,18,112
20171001|2017-03-28 08:00,28,18,18,17.87,17.9,314
20171001|2017-03-28 08:30,28,17.89,17.89,17.8,17.83,462
20171001|2017-03-28 09:00,28,17.83,17.9,17.82,17.87,68
20171001|2017-03-28 09:30,28,17.89,17.9,17.73,17.74,716
20171001|2017-03-28 10:00,28,17.73,17.75,17.67,17.72,563
20171001|2017-03-28 10:30,28,17.72,17.79,17.72,17.74,209
20171001|2017-03-28 11:00,28,17.74,17.79,17.71,17.75,186
20171001|2017-03-28 11:30,28,17.77,17.82,17.75,17.77,457
20171001|2017-03-29 02:30,29,17.8,17.8,17.75,17.77,82
20171001|2017-03-29 03:00,29,17.76,17.76,17.64,17.65,104
20171001|2017-03-29 03:30,29,17.64,17.65,17.63,17.64,113
20171001|2017-03-29 04:00,29,17.64,17.66,17.64,17.66,51
20171001|2017-03-29 04:30,29,17.65,17.7,17.65,17.7,122
20171001|2017-03-29 05:00,29,17.7,17.71,17.7,17.71,11
20171001|2017-03-29 05:30,29,17.68,17.68,17.58,17.61,563
20171001|2017-03-29 06:00,29,17.6,17.64,17.59,17.62,15
20171001|2017-03-29 06:30,29,17.62,17.63,17.51,17.51,363
20171001|2017-03-29 07:00,29,17.51,17.62,17.5,17.52,569
20171001|2017-03-29 07:30,29,17.5,17.59,17.49,17.52,246
20171001|2017-03-29 08:00,29,17.53,17.54,17.49,17.54,341
20171001|2017-03-29 08:30,29,17.55,17.57,17.48,17.49,125
20171001|2017-03-29 09:00,29,17.5,17.57,17.5,17.52,231
20171001|2017-03-29 09:30,29,17.52,17.55,17.51,17.51,212
20171001|2017-03-29 10:00,29,17.51,17.57,17.5,17.53,226
20171001|2017-03-29 10:30,29,17.54,17.56,17.54,17.55,69
20171001|2017-03-29 11:00,29,17.55,17.57,17.51,17.54,30
20171001|2017-03-29 11:30,29,17.55,17.55,17.4,17.4,1027
20171001|2017-03-30 02:30,30,17.41,17.43,17.27,17.33,665
20171001|2017-03-30 03:00,30,17.32,17.36,17.29,17.34,71
20171001|2017-03-30 03:30,30,17.32,17.32,17.25,17.29,140
20171001|2017-03-30 04:00,30,17.28,17.29,17.24,17.29,383
20171001|2017-03-30 04:30,30,17.27,17.36,17.27,17.34,88
20171001|2017-03-30 05:00,30,17.32,17.35,17.32,17.33,246
20171001|2017-03-30 05:30,30,17.31,17.34,17.29,17.34,94
20171001|2017-03-30 06:00,30,17.38,17.38,17.33,17.35,49
20171001|2017-03-30 06:30,30,17.34,17.36,17.32,17.36,55
20171001|2017-03-30 07:00,30,17.34,17.35,17.16,17.17,741
20171001|2017-03-30 07:30,30,17.19,17.22,17.12,17.2,1326
20171001|2017-03-30 08:00,30,17.21,17.24,17.17,17.21,166
20171001|2017-03-30 08:30,30,17.2,17.21,17.16,17.2,353
20171001|2017-03-30 09:00,30,17.2,17.2,17.11,17.11,263
20171001|2017-03-30 09:30,30,17.15,17.18,17.13,17.16,206
20171001|2017-03-30 10:00,30,17.15,17.25,17.15,17.23,404
20171001|2017-03-30 10:30,30,17.23,17.44,17.19,17.41,730
20171001|2017-03-30 11:00,30,17.4,17.4,17.27,17.31,410
20171001|2017-03-30 11:30,30,17.31,17.31,17.16,17.23,1821
20171001|2017-03-31 02:30,31,17.2,17.23,17.09,17.11,267
20171001|2017-03-31 03:00,31,17.14,17.19,17.14,17.19,27
20171001|2017-03-31 03:30,31,17.2,17.2,17.18,17.19,21
20171001|2017-03-31 04:00,31,17.18,17.18,17.14,17.18,83
20171001|2017-03-31 04:30,31,17.19,17.19,17.18,17.18,4
20171001|2017-03-31 05:00,31,17.17,17.19,17.17,17.19,6
20171001|2017-03-31 05:30,31,17.17,17.17,17.16,17.16,2
20171001|2017-03-31 06:00,31,17.2,17.2,17.2,17.2,18
20171001|2017-03-31 06:30,31,17.2,17.2,17.19,17.19,13
20171001|2017-03-31 07:00,31,17.17,17.22,17.13,17.19,193
20171001|2017-03-31 07:30,31,17.21,17.26,17.16,17.26,203
20171001|2017-03-31 08:00,31,17.24,17.31,17.2,17.29,239
20171001|2017-03-31 08:30,31,17.29,17.29,17.14,17.21,393
20171001|2017-03-31 09:00,31,17.23,17.25,17.14,17.2,609
20171001|2017-03-31 09:30,31,17.18,17.22,17.1,17.1,378
20171001|2017-03-31 10:00,31,17.12,17.12,17.08,17.11,240
20171001|2017-03-31 10:30,31,17.1,17.12,17.08,17.08,200
20171001|2017-03-31 11:00,31,17.08,17.13,17.07,17.08,189
20171001|2017-03-31 11:30,31,17.09,17.21,17.05,17.21,1179
20171001|2017-04-03 08:00,3,17.31,17.43,17.3,17.42,388
20171001|2017-04-03 08:30,3,17.43,17.44,17.37,17.41,196
20171001|2017-04-03 09:00,3,17.41,17.42,17.3,17.32,437
20171001|2017-04-03 09:30,3,17.32,17.32,17.21,17.23,363
20171001|2017-04-03 10:00,3,17.23,17.33,17.22,17.23,246
20171001|2017-04-03 10:30,3,17.23,17.24,17.18,17.18,307
20171001|2017-04-03 11:00,3,17.17,17.17,17.08,17.11,428
20171001|2017-04-03 11:30,3,17.1,17.12,16.9,16.93,1477
20171001|2017-04-04 02:30,4,17,17.01,16.93,16.98,278
20171001|2017-04-04 03:00,4,16.98,16.98,16.83,16.85,381
20171001|2017-04-04 03:30,4,16.87,16.92,16.86,16.9,137
20171001|2017-04-04 04:00,4,16.9,16.93,16.89,16.89,102
20171001|2017-04-04 04:30,4,16.91,16.92,16.9,16.9,63
20171001|2017-04-04 05:00,4,16.9,16.93,16.89,16.91,43
20171001|2017-04-04 05:30,4,16.89,16.93,16.89,16.9,195
20171001|2017-04-04 06:00,4,16.88,16.9,16.88,16.9,74
20171001|2017-04-04 06:30,4,16.87,16.89,16.8,16.81,214
20171001|2017-04-04 07:00,4,16.8,16.83,16.71,16.78,1002
20171001|2017-04-04 07:30,4,16.77,16.77,16.66,16.7,915
20171001|2017-04-04 08:00,4,16.73,16.74,16.66,16.66,677
20171001|2017-04-04 08:30,4,16.66,16.73,16.66,16.71,459
20171001|2017-04-04 09:00,4,16.71,16.75,16.71,16.73,152
20171001|2017-04-04 09:30,4,16.73,16.81,16.71,16.81,1643
20171001|2017-04-04 10:00,4,16.81,16.85,16.76,16.77,898
20171001|2017-04-04 10:30,4,16.77,16.8,16.76,16.77,369
20171001|2017-04-04 11:00,4,16.76,16.76,16.68,16.69,241
20171001|2017-04-04 11:30,4,16.68,16.73,16.63,16.63,2166
20171001|2017-04-05 02:30,5,16.98,17.18,16.94,17.17,1466
20171001|2017-04-05 03:00,5,17.16,17.31,17.14,17.25,845
20171001|2017-04-05 03:30,5,17.24,17.24,17.15,17.17,304
20171001|2017-04-05 04:00,5,17.18,17.21,17.12,17.15,677
20171001|2017-04-05 04:30,5,17.14,17.17,17.09,17.11,403
20171001|2017-04-05 05:00,5,17.12,17.12,17.07,17.11,182
20171001|2017-04-05 05:30,5,17.12,17.15,17.11,17.14,251
20171001|2017-04-05 06:00,5,17.14,17.15,17.1,17.1,40
20171001|2017-04-05 06:30,5,17.08,17.08,17.03,17.04,223
20171001|2017-04-05 07:00,5,17.04,17.08,16.95,16.95,1094
20171001|2017-04-05 07:30,5,16.96,16.96,16.86,16.88,571
20171001|2017-04-05 08:00,5,16.87,16.88,16.84,16.88,411
20171001|2017-04-05 08:30,5,16.87,16.88,16.76,16.84,761
20171001|2017-04-05 09:00,5,16.87,16.9,16.81,16.82,215
20171001|2017-04-05 09:30,5,16.81,16.85,16.79,16.8,258
20171001|2017-04-05 10:00,5,16.79,16.84,16.78,16.79,508
20171001|2017-04-05 10:30,5,16.79,16.79,16.7,16.77,412
20171001|2017-04-05 11:00,5,16.78,16.78,16.63,16.64,856
20171001|2017-04-05 11:30,5,16.64,16.64,16.5,16.52,2408
20171001|2017-04-06 02:30,6,16.52,16.59,16.52,16.54,391
20171001|2017-04-06 03:00,6,16.53,16.58,16.52,16.57,69
20171001|2017-04-06 03:30,6,16.56,16.63,16.56,16.62,78
20171001|2017-04-06 04:00,6,16.6,16.64,16.6,16.63,21
20171001|2017-04-06 04:30,6,16.59,16.61,16.57,16.61,16
20171001|2017-04-06 05:00,6,16.59,16.61,16.59,16.59,43
20171001|2017-04-06 05:30,6,16.59,16.61,16.58,16.58,31
20171001|2017-04-06 06:00,6,16.59,16.6,16.57,16.6,195
20171001|2017-04-06 06:30,6,16.57,16.59,16.57,16.58,92
20171001|2017-04-06 07:00,6,16.57,16.6,16.53,16.58,507
20171001|2017-04-06 07:30,6,16.57,16.7,16.57,16.7,488
20171001|2017-04-06 08:00,6,16.68,16.77,16.67,16.71,318
20171001|2017-04-06 08:30,6,16.71,16.73,16.66,16.69,144
20171001|2017-04-06 09:00,6,16.69,16.69,16.63,16.67,211
20171001|2017-04-06 09:30,6,16.66,16.75,16.66,16.71,146
20171001|2017-04-06 10:00,6,16.72,16.74,16.69,16.69,242
20171001|2017-04-06 10:30,6,16.68,16.69,16.61,16.68,405
20171001|2017-04-06 11:00,6,16.69,16.75,16.64,16.73,960
20171001|2017-04-06 11:30,6,16.72,16.79,16.66,16.78,1650
20171001|2017-04-07 02:30,7,16.78,16.95,16.78,16.94,282
20171001|2017-04-07 03:00,7,16.94,16.94,16.87,16.88,157
20171001|2017-04-07 03:30,7,16.88,16.88,16.86,16.87,29
20171001|2017-04-07 04:00,7,16.85,16.87,16.83,16.87,87
20171001|2017-04-07 04:30,7,16.86,17,16.81,16.99,292
20171001|2017-04-07 05:00,7,16.99,17.02,16.92,17,310
20171001|2017-04-07 05:30,7,17,17,16.94,16.94,36
20171001|2017-04-07 06:00,7,16.94,16.96,16.93,16.93,29
20171001|2017-04-07 06:30,7,16.92,16.92,16.82,16.86,197
20171001|2017-04-07 07:00,7,16.83,16.86,16.79,16.85,254
20171001|2017-04-07 07:30,7,16.85,16.9,16.84,16.86,213
20171001|2017-04-07 08:00,7,16.86,17,16.86,16.94,330
20171001|2017-04-07 08:30,7,16.94,17.01,16.91,16.93,610
20171001|2017-04-07 09:00,7,16.93,16.94,16.88,16.93,468
20171001|2017-04-07 09:30,7,16.92,16.97,16.91,16.91,217
20171001|2017-04-07 10:00,7,16.93,16.97,16.9,16.9,199
20171001|2017-04-07 10:30,7,16.91,16.93,16.89,16.91,107
20171001|2017-04-07 11:00,7,16.94,16.99,16.91,16.94,299
20171001|2017-04-07 11:30,7,16.93,16.95,16.81,16.84,1473
20171001|2017-04-10 02:30,10,16.96,17.01,16.89,16.93,204
20171001|2017-04-10 03:00,10,16.93,16.93,16.87,16.89,25
20171001|2017-04-10 03:30,10,16.87,16.87,16.85,16.85,68
20171001|2017-04-10 04:00,10,16.86,16.86,16.79,16.79,51
20171001|2017-04-10 04:30,10,16.79,16.84,16.78,16.83,69
20171001|2017-04-10 05:00,10,16.82,16.88,16.82,16.87,63
20171001|2017-04-10 05:30,10,16.86,16.86,16.83,16.84,6
20171001|2017-04-10 06:00,10,16.81,16.82,16.79,16.81,46
20171001|2017-04-10 06:30,10,16.8,16.82,16.79,16.82,42
20171001|2017-04-10 07:00,10,16.82,16.88,16.8,16.86,128
20171001|2017-04-10 07:30,10,16.84,16.88,16.79,16.86,185
20171001|2017-04-10 08:00,10,16.84,16.89,16.84,16.87,55
20171001|2017-04-10 08:30,10,16.88,16.96,16.86,16.96,417
20171001|2017-04-10 09:00,10,16.94,16.96,16.82,16.83,290
20171001|2017-04-10 09:30,10,16.83,16.92,16.82,16.91,288
20171001|2017-04-10 10:00,10,16.93,16.95,16.89,16.91,183
20171001|2017-04-10 10:30,10,16.9,16.96,16.9,16.96,212
20171001|2017-04-10 11:00,10,16.97,16.98,16.9,16.91,216
20171001|2017-04-10 11:30,10,16.92,16.93,16.75,16.76,1506
20171001|2017-04-11 02:30,11,16.81,16.82,16.76,16.81,113
20171001|2017-04-11 03:00,11,16.83,16.83,16.75,16.79,82
20171001|2017-04-11 03:30,11,16.78,16.8,16.76,16.79,20
20171001|2017-04-11 04:00,11,16.79,16.79,16.77,16.79,18
20171001|2017-04-11 04:30,11,16.81,16.81,16.8,16.8,2
20171001|2017-04-11 05:00,11,16.83,16.85,16.82,16.82,67
20171001|2017-04-11 05:30,11,16.83,16.85,16.8,16.85,39
20171001|2017-04-11 06:00,11,16.84,16.84,16.64,16.73,321
20171001|2017-04-11 06:30,11,16.72,16.72,16.52,16.55,1047
20171001|2017-04-11 07:00,11,16.56,16.61,16.55,16.57,210
20171001|2017-04-11 07:30,11,16.56,16.66,16.54,16.61,121
20171001|2017-04-11 08:00,11,16.6,16.63,16.56,16.56,179
20171001|2017-04-11 08:30,11,16.56,16.58,16.52,16.54,259
20171001|2017-04-11 09:00,11,16.55,16.58,16.54,16.57,427
20171001|2017-04-11 09:30,11,16.57,16.68,16.57,16.68,370
20171001|2017-04-11 10:00,11,16.66,16.97,16.64,16.9,1236
20171001|2017-04-11 10:30,11,16.89,16.89,16.83,16.86,1162
20171001|2017-04-11 11:00,11,16.85,17.04,16.84,16.98,840
20171001|2017-04-11 11:30,11,16.97,16.99,16.86,16.94,1394
20171001|2017-04-12 02:30,12,17.01,17.01,16.91,16.96,219
20171001|2017-04-12 03:00,12,16.95,16.95,16.93,16.95,10
20171001|2017-04-12 03:30,12,16.95,16.95,16.88,16.89,71
20171001|2017-04-12 04:00,12,16.89,16.89,16.8,16.83,57
20171001|2017-04-12 04:30,12,16.84,16.9,16.81,16.89,104
20171001|2017-04-12 05:00,12,16.9,16.99,16.9,16.99,157
20171001|2017-04-12 05:30,12,16.96,17.03,16.96,17.02,84
20171001|2017-04-12 06:00,12,16.97,16.99,16.95,16.97,30
20171001|2017-04-12 06:30,12,16.96,17,16.96,17,171
20171001|2017-04-12 07:00,12,17,17.09,16.98,17.09,552
20171001|2017-04-12 07:30,12,17.08,17.08,17.04,17.07,197
20171001|2017-04-12 08:00,12,17.07,17.07,16.95,16.97,318
20171001|2017-04-12 08:30,12,16.96,16.99,16.9,16.93,244
20171001|2017-04-12 09:00,12,16.93,16.94,16.88,16.89,447
20171001|2017-04-12 09:30,12,16.9,16.94,16.86,16.9,462
20171001|2017-04-12 10:00,12,16.9,16.97,16.9,16.95,343
20171001|2017-04-12 10:30,12,16.95,16.96,16.9,16.92,549
20171001|2017-04-12 11:00,12,16.9,16.93,16.9,16.9,463
20171001|2017-04-12 11:30,12,16.9,16.92,16.84,16.87,1401
20171001|2017-04-13 02:30,13,16.95,17.01,16.94,17.01,164
20171001|2017-04-13 03:00,13,17.01,17.02,16.98,17.01,88
20171001|2017-04-13 03:30,13,17.02,17.02,16.98,16.98,58
20171001|2017-04-13 04:00,13,16.99,17.05,16.99,17.01,118
20171001|2017-04-13 04:30,13,17,17.01,16.96,16.96,39
20171001|2017-04-13 05:00,13,16.97,17.03,16.97,17.03,47
20171001|2017-04-13 05:30,13,17.01,17.02,17.01,17.02,9
20171001|2017-04-13 06:00,13,17.03,17.09,17.02,17.07,49
20171001|2017-04-13 06:30,13,17.07,17.07,16.99,16.99,133
20171001|2017-04-13 07:00,13,17.01,17.1,16.97,17,323
20171001|2017-04-13 07:30,13,17.01,17.17,16.98,17.13,730
20171001|2017-04-13 08:00,13,17.13,17.14,17.07,17.09,550
20171001|2017-04-13 08:30,13,17.09,17.09,17,17.03,607
20171001|2017-04-13 09:00,13,17.02,17.03,16.95,16.98,409
20171001|2017-04-13 09:30,13,16.98,17,16.82,16.87,639
20171001|2017-04-13 10:00,13,16.87,16.87,16.7,16.85,1151
20171001|2017-04-13 10:30,13,16.85,16.87,16.83,16.86,218
20171001|2017-04-13 11:00,13,16.88,16.88,16.81,16.83,176
20171001|2017-04-13 11:30,13,16.82,16.83,16.64,16.73,1013
20171001|2017-04-17 06:30,17,16.7,16.85,16.7,16.84,312
20171001|2017-04-17 07:00,17,16.84,16.95,16.78,16.93,510
20171001|2017-04-17 07:30,17,16.94,16.95,16.82,16.82,228
20171001|2017-04-17 08:00,17,16.84,16.88,16.81,16.81,157
20171001|2017-04-17 08:30,17,16.8,16.8,16.75,16.78,265
20171001|2017-04-17 09:00,17,16.79,16.79,16.71,16.73,295
20171001|2017-04-17 09:30,17,16.72,16.76,16.69,16.7,134
20171001|2017-04-17 10:00,17,16.7,16.73,16.68,16.69,213
20171001|2017-04-17 10:30,17,16.68,16.73,16.67,16.7,269
20171001|2017-04-17 11:00,17,16.68,16.71,16.67,16.68,209
20171001|2017-04-17 11:30,17,16.67,16.68,16.57,16.67,603
20171001|2017-04-18 02:30,18,16.68,16.68,16.59,16.63,64
20171001|2017-04-18 03:00,18,16.63,16.63,16.62,16.62,23
20171001|2017-04-18 03:30,18,16.62,16.63,16.6,16.62,90
20171001|2017-04-18 04:00,18,16.62,16.63,16.61,16.63,19
20171001|2017-04-18 04:30,18,16.61,16.62,16.6,16.62,31
20171001|2017-04-18 05:00,18,16.62,16.62,16.59,16.59,7
20171001|2017-04-18 05:30,18,16.62,16.65,16.62,16.65,62
20171001|2017-04-18 06:00,18,16.65,16.69,16.64,16.64,81
20171001|2017-04-18 06:30,18,16.66,16.76,16.66,16.76,110
20171001|2017-04-18 07:00,18,16.76,16.77,16.65,16.69,299
20171001|2017-04-18 07:30,18,16.7,16.75,16.6,16.63,277
20171001|2017-04-18 08:00,18,16.63,16.68,16.62,16.65,116
20171001|2017-04-18 08:30,18,16.65,16.65,16.49,16.5,1776
20171001|2017-04-18 09:00,18,16.5,16.55,16.47,16.48,325
20171001|2017-04-18 09:30,18,16.48,16.53,16.47,16.53,218
20171001|2017-04-18 10:00,18,16.53,16.57,16.5,16.55,604
20171001|2017-04-18 10:30,18,16.54,16.64,16.53,16.63,665
20171001|2017-04-18 11:00,18,16.63,16.67,16.58,16.65,541
20171001|2017-04-18 11:30,18,16.66,17.15,16.65,17.11,3427
20171001|2017-04-19 02:30,19,17.08,17.08,17,17.04,333
20171001|2017-04-19 03:00,19,17.04,17.08,16.98,16.98,248
20171001|2017-04-19 03:30,19,16.97,16.98,16.93,16.95,282
20171001|2017-04-19 04:00,19,16.98,16.98,16.92,16.94,42
20171001|2017-04-19 04:30,19,16.95,16.98,16.93,16.94,17
20171001|2017-04-19 05:00,19,16.94,16.95,16.93,16.93,61
20171001|2017-04-19 05:30,19,16.95,16.98,16.9,16.98,177
20171001|2017-04-19 06:00,19,16.99,17.07,16.99,17.01,244
20171001|2017-04-19 06:30,19,17.03,17.03,16.97,17.02,230
20171001|2017-04-19 07:00,19,17.02,17.08,16.99,17.01,267
20171001|2017-04-19 07:30,19,17,17.01,16.92,16.96,277
20171001|2017-04-19 08:00,19,16.97,16.98,16.82,16.85,849
20171001|2017-04-19 08:30,19,16.86,16.91,16.81,16.87,703
20171001|2017-04-19 09:00,19,16.87,16.9,16.84,16.86,315
20171001|2017-04-19 09:30,19,16.86,16.91,16.81,16.84,708
20171001|2017-04-19 10:00,19,16.83,17,16.81,16.95,711
20171001|2017-04-19 10:30,19,16.94,17.01,16.92,16.92,760
20171001|2017-04-19 11:00,19,16.91,16.92,16.75,16.79,1228
20171001|2017-04-19 11:30,19,16.79,16.79,16.64,16.7,1568
20171001|2017-04-20 02:30,20,16.72,16.82,16.72,16.78,265
20171001|2017-04-20 03:00,20,16.78,16.87,16.78,16.82,455
20171001|2017-04-20 03:30,20,16.85,16.92,16.85,16.88,38
20171001|2017-04-20 04:00,20,16.89,16.92,16.85,16.86,75
20171001|2017-04-20 04:30,20,16.84,16.86,16.82,16.85,40
20171001|2017-04-20 05:00,20,16.85,16.85,16.8,16.81,37
20171001|2017-04-20 05:30,20,16.83,16.83,16.81,16.81,7
20171001|2017-04-20 06:00,20,16.81,16.84,16.79,16.82,20
20171001|2017-04-20 06:30,20,16.81,16.84,16.81,16.82,28
20171001|2017-04-20 07:00,20,16.82,16.85,16.76,16.84,650
20171001|2017-04-20 07:30,20,16.84,16.85,16.77,16.77,68
20171001|2017-04-20 08:00,20,16.78,16.79,16.76,16.77,111
20171001|2017-04-20 08:30,20,16.76,16.78,16.73,16.75,620
20171001|2017-04-20 09:00,20,16.75,16.76,16.67,16.67,290
20171001|2017-04-20 09:30,20,16.67,16.69,16.64,16.65,382
20171001|2017-04-20 10:00,20,16.65,16.73,16.63,16.72,779
20171001|2017-04-20 10:30,20,16.73,16.73,16.7,16.71,219
20171001|2017-04-20 11:00,20,16.7,16.73,16.62,16.66,438
20171001|2017-04-20 11:30,20,16.64,16.67,16.57,16.59,1286
20171001|2017-04-21 02:30,21,16.6,16.66,16.59,16.62,498
20171001|2017-04-21 03:00,21,16.61,16.67,16.61,16.66,88
20171001|2017-04-21 03:30,21,16.66,16.69,16.65,16.67,114
20171001|2017-04-21 04:00,21,16.66,16.66,16.64,16.64,85
20171001|2017-04-21 04:30,21,16.64,16.66,16.62,16.66,18
20171001|2017-04-21 05:00,21,16.66,16.66,16.63,16.63,25
20171001|2017-04-21 05:30,21,16.63,16.66,16.62,16.65,18
20171001|2017-04-21 06:00,21,16.63,16.64,16.63,16.64,6
20171001|2017-04-21 06:30,21,16.63,16.64,16.63,16.63,29
20171001|2017-04-21 07:00,21,16.62,16.62,16.53,16.58,332
20171001|2017-04-21 07:30,21,16.57,16.77,16.55,16.77,447
20171001|2017-04-21 08:00,21,16.74,16.82,16.72,16.8,478
20171001|2017-04-21 08:30,21,16.8,16.82,16.7,16.71,515
20171001|2017-04-21 09:00,21,16.7,16.7,16.6,16.62,583
20171001|2017-04-21 09:30,21,16.62,16.7,16.59,16.61,233
20171001|2017-04-21 10:00,21,16.62,16.69,16.61,16.62,217
20171001|2017-04-21 10:30,21,16.61,16.73,16.6,16.73,171
20171001|2017-04-21 11:00,21,16.71,16.77,16.69,16.76,493
20171001|2017-04-21 11:30,21,16.77,16.83,16.6,16.6,1274
20171001|2017-04-24 02:30,24,16.72,16.75,16.63,16.75,118
20171001|2017-04-24 03:00,24,16.73,16.75,16.69,16.69,81
20171001|2017-04-24 03:30,24,16.7,16.7,16.68,16.69,33
20171001|2017-04-24 04:00,24,16.7,16.78,16.67,16.75,73
20171001|2017-04-24 04:30,24,16.76,16.8,16.73,16.76,128
20171001|2017-04-24 05:00,24,16.76,16.78,16.73,16.73,37
20171001|2017-04-24 05:30,24,16.74,16.74,16.71,16.74,53
20171001|2017-04-24 06:00,24,16.73,16.75,16.69,16.73,54
20171001|2017-04-24 06:30,24,16.76,16.77,16.73,16.73,58
20171001|2017-04-24 07:00,24,16.73,16.75,16.65,16.74,315
20171001|2017-04-24 07:30,24,16.74,16.75,16.66,16.68,157
20171001|2017-04-24 08:00,24,16.67,16.67,16.57,16.63,462
20171001|2017-04-24 08:30,24,16.62,16.62,16.35,16.46,2042
20171001|2017-04-24 09:00,24,16.45,16.52,16.45,16.46,265
20171001|2017-04-24 09:30,24,16.46,16.5,16.46,16.49,159
20171001|2017-04-24 10:00,24,16.48,16.55,16.48,16.52,236
20171001|2017-04-24 10:30,24,16.52,16.52,16.45,16.45,173
20171001|2017-04-24 11:00,24,16.46,16.52,16.45,16.46,159
20171001|2017-04-24 11:30,24,16.45,16.59,16.45,16.53,524
20171001|2017-04-25 02:30,25,16.52,16.55,16.47,16.5,247
20171001|2017-04-25 03:00,25,16.49,16.5,16.47,16.48,61
20171001|2017-04-25 03:30,25,16.48,16.49,16.47,16.47,24
20171001|2017-04-25 04:00,25,16.49,16.51,16.49,16.5,51
20171001|2017-04-25 04:30,25,16.5,16.5,16.49,16.49,5
20171001|2017-04-25 05:00,25,16.5,16.52,16.5,16.52,14
20171001|2017-04-25 05:30,25,16.5,16.52,16.49,16.51,37
20171001|2017-04-25 06:00,25,16.51,16.56,16.5,16.5,105
20171001|2017-04-25 06:30,25,16.5,16.52,16.48,16.52,208
20171001|2017-04-25 07:00,25,16.5,16.51,16.45,16.48,376
20171001|2017-04-25 07:30,25,16.47,16.57,16.47,16.55,193
20171001|2017-04-25 08:00,25,16.54,16.66,16.54,16.61,352
20171001|2017-04-25 08:30,25,16.61,16.61,16.51,16.56,181
20171001|2017-04-25 09:00,25,16.56,16.6,16.55,16.6,145
20171001|2017-04-25 09:30,25,16.56,16.59,16.55,16.59,217
20171001|2017-04-25 10:00,25,16.58,16.62,16.47,16.49,433
20171001|2017-04-25 10:30,25,16.48,16.54,16.47,16.48,238
20171001|2017-04-25 11:00,25,16.48,16.5,16.45,16.47,184
20171001|2017-04-25 11:30,25,16.47,16.5,16.44,16.45,945
20171001|2017-04-26 02:30,26,16.49,16.52,16.47,16.49,126
20171001|2017-04-26 03:00,26,16.47,16.51,16.36,16.4,228
20171001|2017-04-26 03:30,26,16.37,16.37,16.25,16.3,492
20171001|2017-04-26 04:00,26,16.29,16.35,16.28,16.35,63
20171001|2017-04-26 04:30,26,16.34,16.38,16.32,16.36,88
20171001|2017-04-26 05:00,26,16.36,16.61,16.34,16.44,793
20171001|2017-04-26 05:30,26,16.44,16.46,16.44,16.44,84
20171001|2017-04-26 06:00,26,16.44,16.45,16.43,16.44,67
20171001|2017-04-26 06:30,26,16.43,16.48,16.42,16.47,165
20171001|2017-04-26 07:00,26,16.45,16.45,16.31,16.39,397
20171001|2017-04-26 07:30,26,16.39,16.41,16.38,16.41,190
20171001|2017-04-26 08:00,26,16.4,16.42,16.38,16.39,187
20171001|2017-04-26 08:30,26,16.39,16.41,16.36,16.38,337
20171001|2017-04-26 09:00,26,16.36,16.51,16.35,16.38,950
20171001|2017-04-26 09:30,26,16.38,16.41,16.27,16.29,409
20171001|2017-04-26 10:00,26,16.3,16.31,16.23,16.26,836
20171001|2017-04-26 10:30,26,16.26,16.28,16.03,16.16,3238
20171001|2017-04-26 11:00,26,16.16,16.17,16.02,16.04,3250
20171001|2017-04-26 11:30,26,16.03,16.04,15.8,15.89,3829
20171001|2017-04-27 02:30,27,15.98,15.98,15.9,15.94,526
20171001|2017-04-27 03:00,27,15.94,15.97,15.92,15.95,269
20171001|2017-04-27 03:30,27,15.95,16,15.94,16,125
20171001|2017-04-27 04:00,27,16,16.02,15.94,15.95,263
20171001|2017-04-27 04:30,27,15.96,16.07,15.96,16.07,482
20171001|2017-04-27 05:00,27,16.06,16.09,16.02,16.02,131
20171001|2017-04-27 05:30,27,16.02,16.02,15.98,16.01,307
20171001|2017-04-27 06:00,27,16,16.02,16,16.01,200
20171001|2017-04-27 06:30,27,16,16.03,15.96,16.03,293
20171001|2017-04-27 07:00,27,16.01,16.07,16,16.03,572
20171001|2017-04-27 07:30,27,16.02,16.06,15.96,15.98,696
20171001|2017-04-27 08:00,27,15.99,16,15.95,15.96,910
20171001|2017-04-27 08:30,27,15.96,15.96,15.85,15.87,1379
20171001|2017-04-27 09:00,27,15.85,15.89,15.71,15.73,1648
20171001|2017-04-27 09:30,27,15.74,15.74,15.63,15.72,2831
20171001|2017-04-27 10:00,27,15.72,15.86,15.65,15.73,2540
20171001|2017-04-27 10:30,27,15.74,15.83,15.72,15.73,784
20171001|2017-04-27 11:00,27,15.73,15.82,15.71,15.74,1193
20171001|2017-04-27 11:30,27,15.73,15.75,15.64,15.66,1444
20171001|2017-04-28 02:30,28,15.68,15.75,15.66,15.73,236
20171001|2017-04-28 03:00,28,15.74,15.75,15.7,15.73,80
20171001|2017-04-28 03:30,28,15.73,15.78,15.72,15.76,275
20171001|2017-04-28 04:00,28,15.76,15.91,15.76,15.83,790
20171001|2017-04-28 04:30,28,15.85,15.93,15.83,15.91,190
20171001|2017-04-28 05:00,28,15.9,15.94,15.88,15.91,56
20171001|2017-04-28 05:30,28,15.94,15.95,15.88,15.93,91
20171001|2017-04-28 06:00,28,15.94,15.95,15.9,15.9,51
20171001|2017-04-28 06:30,28,15.9,15.92,15.86,15.87,60
20171001|2017-04-28 07:00,28,15.84,15.91,15.83,15.9,293
20171001|2017-04-28 07:30,28,15.9,15.91,15.87,15.89,186
20171001|2017-04-28 08:00,28,15.9,15.97,15.89,15.93,446
20171001|2017-04-28 08:30,28,15.91,15.95,15.86,15.94,344
20171001|2017-04-28 09:00,28,15.94,16.24,15.93,16.11,2359
20171001|2017-04-28 09:30,28,16.12,16.15,16.05,16.08,876
20171001|2017-04-28 10:00,28,16.08,16.18,16.08,16.09,844
20171001|2017-04-28 10:30,28,16.09,16.13,16.07,16.11,407
20171001|2017-04-28 11:00,28,16.11,16.15,16.09,16.13,345
20171001|2017-04-28 11:30,28,16.14,16.41,16.14,16.34,2745
20171001|2017-05-01 06:30,1,16.33,16.56,16.33,16.44,1204
20171001|2017-05-01 07:00,1,16.44,16.47,16.34,16.34,317
20171001|2017-05-01 07:30,1,16.36,16.44,16.32,16.42,353
20171001|2017-05-01 08:00,1,16.43,16.45,16.36,16.38,319
20171001|2017-05-01 08:30,1,16.41,16.45,16.37,16.39,550
20171001|2017-05-01 09:00,1,16.38,16.39,16.27,16.33,574
20171001|2017-05-01 09:30,1,16.35,16.36,16.25,16.3,272
20171001|2017-05-01 10:00,1,16.3,16.32,16.22,16.29,276
20171001|2017-05-01 10:30,1,16.28,16.29,16.16,16.24,328
20171001|2017-05-01 11:00,1,16.24,16.31,16.22,16.27,334
20171001|2017-05-01 11:30,1,16.27,16.45,16.23,16.38,1135
20171001|2017-05-02 02:30,2,16.38,16.65,16.34,16.63,465
20171001|2017-05-02 03:00,2,16.63,16.7,16.59,16.6,483
20171001|2017-05-02 03:30,2,16.6,16.62,16.58,16.6,116
20171001|2017-05-02 04:00,2,16.61,16.62,16.61,16.61,29
20171001|2017-05-02 04:30,2,16.6,16.6,16.48,16.5,207
20171001|2017-05-02 05:00,2,16.5,16.56,16.46,16.54,97
20171001|2017-05-02 05:30,2,16.53,16.6,16.5,16.6,83
20171001|2017-05-02 06:00,2,16.57,16.58,16.54,16.58,14
20171001|2017-05-02 06:30,2,16.56,16.6,16.55,16.58,109
20171001|2017-05-02 07:00,2,16.57,16.57,16.51,16.51,524
20171001|2017-05-02 07:30,2,16.52,16.53,16.37,16.37,400
20171001|2017-05-02 08:00,2,16.38,16.4,16.22,16.28,544
20171001|2017-05-02 08:30,2,16.29,16.33,16.28,16.29,637
20171001|2017-05-02 09:00,2,16.29,16.37,16.24,16.37,399
20171001|2017-05-02 09:30,2,16.37,16.4,16.35,16.37,524
20171001|2017-05-02 10:00,2,16.36,16.39,16.3,16.39,394
20171001|2017-05-02 10:30,2,16.39,16.39,16.35,16.36,271
20171001|2017-05-02 11:00,2,16.37,16.37,16.08,16.11,2304
20171001|2017-05-02 11:30,2,16.14,16.22,16.08,16.19,1656
20171001|2017-05-03 02:30,3,16.1,16.15,15.94,16.03,337
20171001|2017-05-03 03:00,3,16.01,16.09,16.01,16.09,22
20171001|2017-05-03 03:30,3,16.05,16.05,15.87,15.99,237
20171001|2017-05-03 04:00,3,15.98,15.99,15.95,15.98,13
20171001|2017-05-03 04:30,3,15.98,16,15.98,16,21
20171001|2017-05-03 05:00,3,16,16.03,16,16.01,6
20171001|2017-05-03 05:30,3,15.99,16.02,15.9,15.95,287
20171001|2017-05-03 06:00,3,15.95,15.99,15.93,15.99,72
20171001|2017-05-03 06:30,3,15.99,16.02,15.96,15.97,105
20171001|2017-05-03 07:00,3,15.99,16.1,15.95,16.06,336
20171001|2017-05-03 07:30,3,16.07,16.13,15.99,16.09,220
20171001|2017-05-03 08:00,3,16.08,16.1,16.03,16.06,365
20171001|2017-05-03 08:30,3,16.06,16.07,15.88,15.92,1173
20171001|2017-05-03 09:00,3,15.92,15.98,15.92,15.96,209
20171001|2017-05-03 09:30,3,15.96,15.96,15.86,15.9,360
20171001|2017-05-03 10:00,3,15.9,16.08,15.9,16.05,887
20171001|2017-05-03 10:30,3,16.05,16.06,15.97,16.03,306
20171001|2017-05-03 11:00,3,16.03,16.03,15.97,15.97,146
20171001|2017-05-03 11:30,3,15.98,16.05,15.96,16.03,914
20171001|2017-05-04 02:30,4,16.01,16.03,15.99,16,129
20171001|2017-05-04 03:00,4,16.01,16.01,15.99,16,15
20171001|2017-05-04 03:30,4,15.99,15.99,15.98,15.99,38
20171001|2017-05-04 04:00,4,15.99,16.01,15.98,15.99,37
20171001|2017-05-04 04:30,4,15.98,16.02,15.95,15.95,120
20171001|2017-05-04 05:00,4,15.95,15.95,15.93,15.94,26
20171001|2017-05-04 05:30,4,15.94,15.94,15.92,15.93,87
20171001|2017-05-04 06:00,4,15.93,15.96,15.93,15.94,41
20171001|2017-05-04 06:30,4,15.94,15.94,15.87,15.87,143
20171001|2017-05-04 07:00,4,15.86,15.88,15.74,15.81,2311
20171001|2017-05-04 07:30,4,15.81,15.83,15.71,15.76,482
20171001|2017-05-04 08:00,4,15.75,15.75,15.58,15.63,1345
20171001|2017-05-04 08:30,4,15.62,15.73,15.62,15.71,1042
20171001|2017-05-04 09:00,4,15.72,15.72,15.67,15.69,595
20171001|2017-05-04 09:30,4,15.71,15.73,15.67,15.68,522
20171001|2017-05-04 10:00,4,15.68,15.69,15.61,15.61,632
20171001|2017-05-04 10:30,4,15.61,15.67,15.6,15.62,520
20171001|2017-05-04 11:00,4,15.63,15.66,15.55,15.56,677
20171001|2017-05-04 11:30,4,15.56,15.73,15.54,15.62,1865
20171001|2017-05-05 02:30,5,15.74,15.74,15.59,15.69,492
20171001|2017-05-05 03:00,5,15.69,15.69,15.66,15.67,86
20171001|2017-05-05 03:30,5,15.69,15.69,15.63,15.65,165
20171001|2017-05-05 04:00,5,15.64,15.66,15.63,15.64,99
20171001|2017-05-05 04:30,5,15.63,15.68,15.63,15.67,70
20171001|2017-05-05 05:00,5,15.66,15.67,15.65,15.66,133
20171001|2017-05-05 05:30,5,15.67,15.7,15.65,15.69,64
20171001|2017-05-05 06:00,5,15.7,15.7,15.66,15.66,105
20171001|2017-05-05 06:30,5,15.66,15.77,15.65,15.69,165
20171001|2017-05-05 07:00,5,15.7,15.74,15.66,15.71,258
20171001|2017-05-05 07:30,5,15.72,15.91,15.72,15.8,984
20171001|2017-05-05 08:00,5,15.8,15.86,15.75,15.82,495
20171001|2017-05-05 08:30,5,15.81,15.82,15.72,15.75,289
20171001|2017-05-05 09:00,5,15.75,15.77,15.71,15.74,530
20171001|2017-05-05 09:30,5,15.73,15.73,15.7,15.72,255
20171001|2017-05-05 10:00,5,15.71,15.73,15.7,15.71,255
20171001|2017-05-05 10:30,5,15.71,15.72,15.67,15.67,196
20171001|2017-05-05 11:00,5,15.67,15.69,15.58,15.59,521
20171001|2017-05-05 11:30,5,15.59,15.68,15.53,15.67,990
20171001|2017-05-08 02:30,8,15.71,15.73,15.65,15.67,359
20171001|2017-05-08 03:00,8,15.65,15.73,15.65,15.71,69
20171001|2017-05-08 03:30,8,15.7,15.71,15.68,15.69,198
20171001|2017-05-08 04:00,8,15.69,15.7,15.62,15.66,84
20171001|2017-05-08 04:30,8,15.67,15.67,15.63,15.65,23
20171001|2017-05-08 05:00,8,15.63,15.67,15.62,15.67,52
20171001|2017-05-08 05:30,8,15.67,15.67,15.65,15.65,16
20171001|2017-05-08 06:00,8,15.67,15.67,15.63,15.63,50
20171001|2017-05-08 06:30,8,15.61,15.64,15.61,15.61,161
20171001|2017-05-08 07:00,8,15.6,15.69,15.57,15.69,425
20171001|2017-05-08 07:30,8,15.68,15.69,15.63,15.65,171
20171001|2017-05-08 08:00,8,15.64,15.68,15.62,15.67,312
20171001|2017-05-08 08:30,8,15.67,15.67,15.63,15.66,282
20171001|2017-05-08 09:00,8,15.66,15.75,15.65,15.69,465
20171001|2017-05-08 09:30,8,15.69,15.79,15.67,15.73,613
20171001|2017-05-08 10:00,8,15.73,15.73,15.71,15.72,175
20171001|2017-05-08 10:30,8,15.71,15.73,15.67,15.69,203
20171001|2017-05-08 11:00,8,15.69,15.7,15.65,15.65,187
20171001|2017-05-08 11:30,8,15.65,15.75,15.64,15.75,948
20171001|2017-05-09 02:30,9,15.76,15.86,15.72,15.85,500
20171001|2017-05-09 03:00,9,15.84,15.85,15.83,15.84,46
20171001|2017-05-09 03:30,9,15.82,15.84,15.81,15.84,56
20171001|2017-05-09 04:00,9,15.81,15.83,15.76,15.76,50
20171001|2017-05-09 04:30,9,15.77,15.84,15.77,15.84,60
20171001|2017-05-09 05:00,9,15.85,15.87,15.83,15.84,104
20171001|2017-05-09 05:30,9,15.83,15.84,15.82,15.83,82
20171001|2017-05-09 06:00,9,15.84,15.84,15.78,15.8,241
20171001|2017-05-09 06:30,9,15.81,15.81,15.72,15.8,392
20171001|2017-05-09 07:00,9,15.8,15.85,15.77,15.85,230
20171001|2017-05-09 07:30,9,15.85,15.92,15.84,15.9,860
20171001|2017-05-09 08:00,9,15.9,16,15.86,15.89,1461
20171001|2017-05-09 08:30,9,15.89,15.93,15.89,15.92,401
20171001|2017-05-09 09:00,9,15.93,15.93,15.79,15.83,902
20171001|2017-05-09 09:30,9,15.83,15.89,15.81,15.83,241
20171001|2017-05-09 10:00,9,15.83,15.84,15.77,15.78,310
20171001|2017-05-09 10:30,9,15.78,15.79,15.68,15.72,413
20171001|2017-05-09 11:00,9,15.72,15.78,15.69,15.74,318
20171001|2017-05-09 11:30,9,15.74,15.81,15.71,15.8,1581
20171001|2017-05-10 02:30,10,15.8,15.84,15.79,15.82,105
20171001|2017-05-10 03:00,10,15.83,15.83,15.76,15.76,123
20171001|2017-05-10 03:30,10,15.77,15.81,15.77,15.79,20
20171001|2017-05-10 04:00,10,15.79,15.8,15.75,15.78,64
20171001|2017-05-10 04:30,10,15.78,15.78,15.76,15.76,52
20171001|2017-05-10 05:00,10,15.76,15.82,15.75,15.8,27
20171001|2017-05-10 05:30,10,15.79,15.8,15.78,15.8,18
20171001|2017-05-10 06:00,10,15.79,15.86,15.77,15.83,160
20171001|2017-05-10 06:30,10,15.83,15.85,15.83,15.85,6
20171001|2017-05-10 07:00,10,15.86,15.91,15.82,15.88,196
20171001|2017-05-10 07:30,10,15.88,15.98,15.85,15.91,471
20171001|2017-05-10 08:00,10,15.93,15.96,15.89,15.94,234
20171001|2017-05-10 08:30,10,15.95,16.06,15.92,16.03,672
20171001|2017-05-10 09:00,10,16.03,16.05,15.96,15.96,542
20171001|2017-05-10 09:30,10,15.97,15.99,15.94,15.94,262
20171001|2017-05-10 10:00,10,15.94,16.03,15.93,16.03,461
20171001|2017-05-10 10:30,10,16.02,16.07,15.97,16.02,661
20171001|2017-05-10 11:00,10,16.04,16.07,16,16.04,245
20171001|2017-05-10 11:30,10,16.05,16.18,16.05,16.17,1629
20171001|2017-05-11 02:30,11,16.18,16.22,16.13,16.13,695
20171001|2017-05-11 03:00,11,16.13,16.16,16.12,16.12,42
20171001|2017-05-11 03:30,11,16.13,16.13,15.95,16.03,372
20171001|2017-05-11 04:00,11,16.02,16.05,16.01,16.05,21
20171001|2017-05-11 04:30,11,16.05,16.06,16.02,16.03,104
20171001|2017-05-11 05:00,11,16.03,16.03,16.01,16.03,62
20171001|2017-05-11 05:30,11,16.02,16.06,16.02,16.05,49
20171001|2017-05-11 06:00,11,16.04,16.08,16.04,16.05,32
20171001|2017-05-11 06:30,11,16.06,16.09,16.06,16.08,79
20171001|2017-05-11 07:00,11,16.08,16.09,16.02,16.07,167
20171001|2017-05-11 07:30,11,16.08,16.08,15.89,16,438
20171001|2017-05-11 08:00,11,16.02,16.09,15.98,15.98,408
20171001|2017-05-11 08:30,11,15.97,16.03,15.96,15.97,402
20171001|2017-05-11 09:00,11,15.97,15.99,15.96,15.98,276
20171001|2017-05-11 09:30,11,15.99,16.06,15.99,16.04,186
20171001|2017-05-11 10:00,11,16.04,16.05,15.99,15.99,120
20171001|2017-05-11 10:30,11,15.99,16,15.93,15.94,529
20171001|2017-05-11 11:00,11,15.93,16,15.93,15.95,442
20171001|2017-05-11 11:30,11,15.95,16.04,15.93,16.02,580
20171001|2017-05-12 02:30,12,15.93,16.07,15.93,16.07,67
20171001|2017-05-12 03:00,12,16.04,16.06,16.01,16.01,61
20171001|2017-05-12 03:30,12,16.02,16.03,15.94,15.97,225
20171001|2017-05-12 04:00,12,15.98,16.02,15.98,16.02,11
20171001|2017-05-12 04:30,12,16.02,16.05,16.02,16.03,16
20171001|2017-05-12 05:00,12,16.02,16.04,16.02,16.03,11
20171001|2017-05-12 05:30,12,16.04,16.07,16.04,16.07,57
20171001|2017-05-12 06:00,12,16.08,16.09,16.05,16.05,100
20171001|2017-05-12 06:30,12,16.06,16.12,16.03,16.08,447
20171001|2017-05-12 07:00,12,16.08,16.1,15.92,15.95,330
20171001|2017-05-12 07:30,12,15.95,16.08,15.94,16.06,346
20171001|2017-05-12 08:00,12,16.07,16.1,15.99,15.99,228
20171001|2017-05-12 08:30,12,16,16.01,15.93,15.96,401
20171001|2017-05-12 09:00,12,15.96,15.98,15.94,15.96,314
20171001|2017-05-12 09:30,12,15.95,15.95,15.85,15.91,456
20171001|2017-05-12 10:00,12,15.91,15.98,15.9,15.93,227
20171001|2017-05-12 10:30,12,15.93,15.97,15.9,15.91,179
20171001|2017-05-12 11:00,12,15.91,15.91,15.86,15.86,245
20171001|2017-05-12 11:30,12,15.85,15.86,15.77,15.79,1090
20171001|2017-05-15 02:30,15,15.88,15.92,15.81,15.89,183
20171001|2017-05-15 03:00,15,15.88,15.9,15.85,15.87,82
20171001|2017-05-15 03:30,15,15.87,15.88,15.84,15.86,315
20171001|2017-05-15 04:00,15,15.86,15.89,15.86,15.88,263
20171001|2017-05-15 04:30,15,15.88,15.92,15.88,15.92,122
20171001|2017-05-15 05:00,15,15.91,15.92,15.89,15.9,92
20171001|2017-05-15 05:30,15,15.89,15.91,15.87,15.89,50
20171001|2017-05-15 06:00,15,15.89,15.9,15.86,15.89,159
20171001|2017-05-15 06:30,15,15.89,15.95,15.88,15.94,142
20171001|2017-05-15 07:00,15,15.94,16,15.92,15.98,388
20171001|2017-05-15 07:30,15,15.97,16.24,15.96,16.18,1611
20171001|2017-05-15 08:00,15,16.19,16.21,16.13,16.14,333
20171001|2017-05-15 08:30,15,16.13,16.19,16.05,16.11,741
20171001|2017-05-15 09:00,15,16.12,16.13,16.01,16.01,638
20171001|2017-05-15 09:30,15,16.02,16.04,16,16,234
20171001|2017-05-15 10:00,15,16,16.02,15.99,16,251
20171001|2017-05-15 10:30,15,16,16.02,15.98,16.02,290
20171001|2017-05-15 11:00,15,16.02,16.02,15.92,15.94,387
20171001|2017-05-15 11:30,15,15.94,15.98,15.86,15.86,915
20171001|2017-05-16 02:30,16,16.06,16.17,16.02,16.15,818
20171001|2017-05-16 03:00,16,16.13,16.15,16.12,16.13,74
20171001|2017-05-16 03:30,16,16.13,16.13,16.06,16.09,72
20171001|2017-05-16 04:00,16,16.1,16.1,16.09,16.09,111
20171001|2017-05-16 04:30,16,16.09,16.09,16.05,16.05,37
20171001|2017-05-16 05:00,16,16.09,16.09,16.05,16.05,6
20171001|2017-05-16 05:30,16,16.06,16.11,16.06,16.1,84
20171001|2017-05-16 06:00,16,16.1,16.11,16.09,16.09,29
20171001|2017-05-16 06:30,16,16.1,16.13,16.1,16.11,34
20171001|2017-05-16 07:00,16,16.12,16.19,16.1,16.16,264
20171001|2017-05-16 07:30,16,16.15,16.17,16.13,16.14,135
20171001|2017-05-16 08:00,16,16.14,16.22,16.12,16.14,650
20171001|2017-05-16 08:30,16,16.14,16.16,16.07,16.11,453
20171001|2017-05-16 09:00,16,16.1,16.22,16.1,16.2,265
20171001|2017-05-16 09:30,16,16.19,16.22,16.15,16.21,192
20171001|2017-05-16 10:00,16,16.21,16.22,16.1,16.1,308
20171001|2017-05-16 10:30,16,16.11,16.15,16.1,16.11,160
20171001|2017-05-16 11:00,16,16.11,16.13,16.09,16.12,217
20171001|2017-05-16 11:30,16,16.1,16.27,16.06,16.27,1440
20171001|2017-05-17 02:30,17,16.27,16.39,16.27,16.35,973
20171001|2017-05-17 03:00,17,16.36,16.42,16.35,16.42,213
20171001|2017-05-17 03:30,17,16.41,16.44,16.39,16.42,186
20171001|2017-05-17 04:00,17,16.42,16.43,16.41,16.42,80
20171001|2017-05-17 04:30,17,16.41,16.45,16.36,16.39,260
20171001|2017-05-17 05:00,17,16.38,16.4,16.36,16.37,77
20171001|2017-05-17 05:30,17,16.38,16.38,16.36,16.38,45
20171001|2017-05-17 06:00,17,16.38,16.43,16.38,16.4,140
20171001|2017-05-17 06:30,17,16.4,16.43,16.37,16.39,170
20171001|2017-05-17 07:00,17,16.4,16.57,16.4,16.53,1519
20171001|2017-05-17 07:30,17,16.54,16.57,16.47,16.51,515
20171001|2017-05-17 08:00,17,16.51,16.51,16.42,16.44,548
20171001|2017-05-17 08:30,17,16.44,16.45,16.3,16.34,571
20171001|2017-05-17 09:00,17,16.33,16.33,16.15,16.18,946
20171001|2017-05-17 09:30,17,16.19,16.31,16.18,16.24,460
20171001|2017-05-17 10:00,17,16.23,16.3,16.23,16.26,246
20171001|2017-05-17 10:30,17,16.26,16.44,16.26,16.44,359
20171001|2017-05-17 11:00,17,16.44,16.53,16.43,16.51,470
20171001|2017-05-17 11:30,17,16.52,16.56,16.43,16.53,1624
20171001|2017-05-18 02:30,18,16.28,16.3,16.12,16.18,1430
20171001|2017-05-18 03:00,18,16.18,16.22,16.15,16.21,428
20171001|2017-05-18 03:30,18,16.2,16.2,16.06,16.19,293
20171001|2017-05-18 04:00,18,16.17,16.18,16.08,16.1,141
20171001|2017-05-18 04:30,18,16.1,16.11,15.95,16.05,684
20171001|2017-05-18 05:00,18,16.05,16.08,16.04,16.04,108
20171001|2017-05-18 05:30,18,16.04,16.04,15.95,15.96,1021
20171001|2017-05-18 06:00,18,15.97,16,15.94,15.98,384
20171001|2017-05-18 06:30,18,15.97,16.03,15.94,15.97,331
20171001|2017-05-18 07:00,18,15.97,15.99,15.86,15.96,960
20171001|2017-05-18 07:30,18,15.94,16.03,15.89,15.92,1155
20171001|2017-05-18 08:00,18,15.92,16.05,15.91,16.03,1091
20171001|2017-05-18 08:30,18,16.03,16.12,16.02,16.09,887
20171001|2017-05-18 09:00,18,16.08,16.19,16.04,16.19,782
20171001|2017-05-18 09:30,18,16.19,16.41,16.19,16.28,2804
20171001|2017-05-18 10:00,18,16.29,16.35,16.25,16.31,913
20171001|2017-05-18 10:30,18,16.3,16.33,16.22,16.26,1253
20171001|2017-05-18 11:00,18,16.26,16.31,16.14,16.19,1069
20171001|2017-05-18 11:30,18,16.19,16.3,16.17,16.19,1502
20171001|2017-05-19 02:30,19,16.24,16.24,16.14,16.2,264
20171001|2017-05-19 03:00,19,16.2,16.2,16.13,16.17,86
20171001|2017-05-19 03:30,19,16.18,16.21,16.16,16.21,118
20171001|2017-05-19 04:00,19,16.2,16.22,16.18,16.2,61
20171001|2017-05-19 04:30,19,16.22,16.23,16.19,16.23,142
20171001|2017-05-19 05:00,19,16.23,16.26,16.23,16.26,137
20171001|2017-05-19 05:30,19,16.26,16.39,16.26,16.36,374
20171001|2017-05-19 06:00,19,16.36,16.44,16.32,16.37,508
20171001|2017-05-19 06:30,19,16.38,16.42,16.36,16.41,258
20171001|2017-05-19 07:00,19,16.41,16.56,16.4,16.5,2200
20171001|2017-05-19 07:30,19,16.51,16.54,16.43,16.46,475
20171001|2017-05-19 08:00,19,16.47,16.52,16.46,16.49,264
20171001|2017-05-19 08:30,19,16.48,16.53,16.46,16.49,653
20171001|2017-05-19 09:00,19,16.5,16.52,16.42,16.49,506
20171001|2017-05-19 09:30,19,16.49,16.52,16.47,16.49,520
20171001|2017-05-19 10:00,19,16.48,16.53,16.46,16.52,718
20171001|2017-05-19 10:30,19,16.51,16.54,16.51,16.51,263
20171001|2017-05-19 11:00,19,16.51,16.52,16.44,16.47,480
20171001|2017-05-19 11:30,19,16.47,16.63,16.47,16.62,1327
20171001|2017-05-19 12:00,19,16.62,16.62,16.62,16.62,1
20171001|2017-05-22 02:30,22,16.52,16.62,16.5,16.52,390
20171001|2017-05-22 03:00,22,16.5,16.54,16.47,16.53,223
20171001|2017-05-22 03:30,22,16.52,16.57,16.52,16.57,18
20171001|2017-05-22 04:00,22,16.57,16.57,16.5,16.52,46
20171001|2017-05-22 04:30,22,16.52,16.52,16.46,16.46,61
20171001|2017-05-22 05:00,22,16.47,16.51,16.45,16.5,97
20171001|2017-05-22 05:30,22,16.5,16.53,16.5,16.53,51
20171001|2017-05-22 06:00,22,16.52,16.53,16.51,16.51,105
20171001|2017-05-22 06:30,22,16.5,16.53,16.5,16.53,195
20171001|2017-05-22 07:00,22,16.53,16.54,16.49,16.53,479
20171001|2017-05-22 07:30,22,16.53,16.61,16.47,16.59,867
20171001|2017-05-22 08:00,22,16.59,16.67,16.56,16.66,1103
20171001|2017-05-22 08:30,22,16.66,16.7,16.6,16.66,587
20171001|2017-05-22 09:00,22,16.66,16.7,16.6,16.61,705
20171001|2017-05-22 09:30,22,16.62,16.68,16.62,16.64,392
20171001|2017-05-22 10:00,22,16.64,16.73,16.64,16.72,387
20171001|2017-05-22 10:30,22,16.72,16.77,16.66,16.75,1200
20171001|2017-05-22 11:00,22,16.74,16.76,16.68,16.74,387
20171001|2017-05-22 11:30,22,16.73,16.77,16.65,16.65,2352
20171001|2017-05-23 02:30,23,16.64,16.64,16.38,16.45,652
20171001|2017-05-23 03:00,23,16.45,16.52,16.45,16.5,116
20171001|2017-05-23 03:30,23,16.5,16.51,16.45,16.46,32
20171001|2017-05-23 04:00,23,16.45,16.45,16.39,16.44,46
20171001|2017-05-23 04:30,23,16.47,16.49,16.47,16.48,15
20171001|2017-05-23 05:00,23,16.48,16.49,16.45,16.47,29
20171001|2017-05-23 05:30,23,16.47,16.48,16.47,16.48,11
20171001|2017-05-23 06:00,23,16.49,16.52,16.46,16.48,162
20171001|2017-05-23 06:30,23,16.47,16.58,16.43,16.54,258
20171001|2017-05-23 07:00,23,16.54,16.57,16.46,16.56,481
20171001|2017-05-23 07:30,23,16.56,16.63,16.55,16.55,640
20171001|2017-05-23 08:00,23,16.55,16.57,16.5,16.55,358
20171001|2017-05-23 08:30,23,16.54,16.59,16.48,16.49,630
20171001|2017-05-23 09:00,23,16.48,16.48,16.39,16.42,474
20171001|2017-05-23 09:30,23,16.42,16.47,16.39,16.45,593
20171001|2017-05-23 10:00,23,16.44,16.48,16.43,16.45,192
20171001|2017-05-23 10:30,23,16.44,16.45,16.19,16.29,1243
20171001|2017-05-23 11:00,23,16.29,16.33,16.21,16.33,680
20171001|2017-05-23 11:30,23,16.34,16.36,16.05,16.11,2623
20171001|2017-05-24 02:30,24,16.16,16.2,16.12,16.18,384
20171001|2017-05-24 03:00,24,16.18,16.2,16.13,16.16,193
20171001|2017-05-24 03:30,24,16.15,16.18,16.13,16.16,94
20171001|2017-05-24 04:00,24,16.15,16.15,15.95,15.98,430
20171001|2017-05-24 04:30,24,15.98,16.02,15.96,16.01,234
20171001|2017-05-24 05:00,24,16.02,16.04,15.99,16,142
20171001|2017-05-24 05:30,24,15.99,16.02,15.96,15.96,184
20171001|2017-05-24 06:00,24,15.96,15.97,15.92,15.94,106
20171001|2017-05-24 06:30,24,15.93,15.94,15.83,15.83,712
20171001|2017-05-24 07:00,24,15.84,15.9,15.82,15.86,375
20171001|2017-05-24 07:30,24,15.86,15.89,15.76,15.77,701
20171001|2017-05-24 08:00,24,15.76,15.8,15.71,15.72,980
20171001|2017-05-24 08:30,24,15.73,15.78,15.7,15.73,502
20171001|2017-05-24 09:00,24,15.74,15.74,15.66,15.67,1687
20171001|2017-05-24 09:30,24,15.68,15.8,15.67,15.77,375
20171001|2017-05-24 10:00,24,15.77,15.77,15.71,15.73,411
20171001|2017-05-24 10:30,24,15.72,15.77,15.71,15.72,463
20171001|2017-05-24 11:00,24,15.72,15.79,15.72,15.75,523
20171001|2017-05-24 11:30,24,15.76,16.04,15.74,15.87,2940
20171001|2017-05-25 02:30,25,15.98,15.98,15.86,15.88,391
20171001|2017-05-25 03:00,25,15.88,15.92,15.87,15.87,180
20171001|2017-05-25 03:30,25,15.87,15.88,15.85,15.87,93
20171001|2017-05-25 04:00,25,15.87,15.89,15.86,15.86,122
20171001|2017-05-25 04:30,25,15.85,15.89,15.85,15.88,23
20171001|2017-05-25 05:00,25,15.89,15.9,15.87,15.9,35
20171001|2017-05-25 05:30,25,15.89,15.9,15.86,15.86,37
20171001|2017-05-25 06:00,25,15.86,15.87,15.77,15.81,436
20171001|2017-05-25 06:30,25,15.82,15.88,15.81,15.87,146
20171001|2017-05-25 07:00,25,15.87,15.88,15.78,15.83,400
20171001|2017-05-25 07:30,25,15.83,15.84,15.74,15.76,264
20171001|2017-05-25 08:00,25,15.77,15.92,15.76,15.91,248
20171001|2017-05-25 08:30,25,15.9,15.9,15.79,15.83,666
20171001|2017-05-25 09:00,25,15.85,15.88,15.82,15.85,99
20171001|2017-05-25 09:30,25,15.85,15.97,15.82,15.93,844
20171001|2017-05-25 10:00,25,15.92,15.99,15.9,15.92,1362
20171001|2017-05-25 10:30,25,15.92,15.96,15.86,15.96,531
20171001|2017-05-25 11:00,25,15.96,16.02,15.89,15.97,1066
20171001|2017-05-25 11:30,25,15.97,16.01,15.89,15.93,1264
20171001|2017-05-26 02:30,26,15.92,15.92,15.67,15.78,1115
20171001|2017-05-26 03:00,26,15.79,15.8,15.77,15.77,392
20171001|2017-05-26 03:30,26,15.75,15.78,15.62,15.66,511
20171001|2017-05-26 04:00,26,15.66,15.7,15.63,15.69,114
20171001|2017-05-26 04:30,26,15.68,15.69,15.64,15.64,161
20171001|2017-05-26 05:00,26,15.65,15.68,15.64,15.66,151
20171001|2017-05-26 05:30,26,15.66,15.67,15.64,15.64,82
20171001|2017-05-26 06:00,26,15.65,15.65,15.62,15.64,325
20171001|2017-05-26 06:30,26,15.64,15.64,15.6,15.6,819
20171001|2017-05-26 07:00,26,15.6,15.61,15.51,15.54,1204
20171001|2017-05-26 07:30,26,15.55,15.55,15.49,15.51,1134
20171001|2017-05-26 08:00,26,15.52,15.52,15.36,15.45,2435
20171001|2017-05-26 08:30,26,15.44,15.5,15.4,15.49,417
20171001|2017-05-26 09:00,26,15.48,15.55,15.46,15.55,466
20171001|2017-05-26 09:30,26,15.54,15.55,15.48,15.51,546
20171001|2017-05-26 10:00,26,15.51,15.55,15.45,15.45,427
20171001|2017-05-26 10:30,26,15.44,15.47,15.41,15.46,485
20171001|2017-05-26 11:00,26,15.45,15.6,15.45,15.5,648
20171001|2017-05-26 11:30,26,15.48,15.49,15.35,15.37,1841
20171001|2017-05-30 02:30,30,15.54,15.54,15.27,15.35,1715
20171001|2017-05-30 03:00,30,15.35,15.35,15.26,15.27,575
20171001|2017-05-30 03:30,30,15.27,15.32,15.18,15.19,1369
20171001|2017-05-30 04:00,30,15.2,15.2,15.18,15.19,674
20171001|2017-05-30 04:30,30,15.19,15.21,15.18,15.21,693
20171001|2017-05-30 05:00,30,15.23,15.27,15.23,15.27,204
20171001|2017-05-30 05:30,30,15.26,15.27,15.24,15.26,187
20171001|2017-05-30 06:00,30,15.25,15.26,15.24,15.26,58
20171001|2017-05-30 06:30,30,15.24,15.28,15.24,15.26,231
20171001|2017-05-30 07:00,30,15.26,15.35,15.22,15.22,845
20171001|2017-05-30 07:30,30,15.24,15.25,15.16,15.18,1300
20171001|2017-05-30 08:00,30,15.18,15.2,15.16,15.16,729
20171001|2017-05-30 08:30,30,15.16,15.18,15.06,15.07,2178
20171001|2017-05-30 09:00,30,15.06,15.17,15.06,15.11,467
20171001|2017-05-30 09:30,30,15.12,15.12,15.07,15.09,797
20171001|2017-05-30 10:00,30,15.08,15.19,15.05,15.16,1098
20171001|2017-05-30 10:30,30,15.16,15.23,15.12,15.2,528
20171001|2017-05-30 11:00,30,15.21,15.38,15.21,15.26,1033
20171001|2017-05-30 11:30,30,15.26,15.35,15.2,15.27,1502
20171001|2017-05-31 02:30,31,15.3,15.39,15.28,15.35,256
20171001|2017-05-31 03:00,31,15.34,15.38,15.33,15.34,47
20171001|2017-05-31 03:30,31,15.33,15.33,15.15,15.15,395
20171001|2017-05-31 04:00,31,15.15,15.21,15.14,15.19,86
20171001|2017-05-31 04:30,31,15.2,15.26,15.19,15.25,69
20171001|2017-05-31 05:00,31,15.25,15.26,15.21,15.22,154
20171001|2017-05-31 05:30,31,15.22,15.22,15.18,15.18,77
20171001|2017-05-31 06:00,31,15.18,15.19,15.16,15.16,37
20171001|2017-05-31 06:30,31,15.16,15.21,15.16,15.18,34
20171001|2017-05-31 07:00,31,15.2,15.21,15.09,15.11,680
20171001|2017-05-31 07:30,31,15.11,15.17,15.09,15.17,454
20171001|2017-05-31 08:00,31,15.16,15.24,15.14,15.21,478
20171001|2017-05-31 08:30,31,15.2,15.23,15.15,15.16,520
20171001|2017-05-31 09:00,31,15.15,15.2,15.12,15.15,709
20171001|2017-05-31 09:30,31,15.15,15.16,15.08,15.12,666
20171001|2017-05-31 10:00,31,15.12,15.15,15.06,15.14,677
20171001|2017-05-31 10:30,31,15.14,15.27,15.12,15.25,675
20171001|2017-05-31 11:00,31,15.25,15.25,15.12,15.13,418
20171001|2017-05-31 11:30,31,15.12,15.18,15.06,15.13,1202
20171001|2017-05-31 12:00,31,15.13,15.13,15.13,15.13,2
20171001|2017-06-01 02:30,1,15.26,15.27,15.17,15.17,296
20171001|2017-06-01 03:00,1,15.17,15.18,15.12,15.13,100
20171001|2017-06-01 03:30,1,15.12,15.18,15.12,15.18,70
20171001|2017-06-01 04:00,1,15.16,15.16,15.11,15.12,72
20171001|2017-06-01 04:30,1,15.13,15.14,15.11,15.14,34
20171001|2017-06-01 05:00,1,15.13,15.21,15.12,15.21,111
20171001|2017-06-01 05:30,1,15.19,15.2,15.17,15.2,49
20171001|2017-06-01 06:00,1,15.18,15.19,15.16,15.19,173
20171001|2017-06-01 06:30,1,15.2,15.22,15.12,15.13,248
20171001|2017-06-01 07:00,1,15.13,15.17,14.92,14.99,3615
20171001|2017-06-01 07:30,1,15.01,15.02,14.97,14.98,701
20171001|2017-06-01 08:00,1,14.99,14.99,14.93,14.94,497
20171001|2017-06-01 08:30,1,14.93,14.93,14.84,14.84,1964
20171001|2017-06-01 09:00,1,14.85,14.86,14.75,14.8,2425
20171001|2017-06-01 09:30,1,14.81,14.82,14.7,14.8,1384
20171001|2017-06-01 10:00,1,14.81,14.86,14.73,14.73,1164
20171001|2017-06-01 10:30,1,14.73,14.75,14.64,14.68,1451
20171001|2017-06-01 11:00,1,14.67,14.68,14.6,14.63,1330
20171001|2017-06-01 11:30,1,14.63,14.65,14.5,14.53,6039
20171001|2017-06-02 02:30,2,14.58,14.58,14.4,14.48,947
20171001|2017-06-02 03:00,2,14.49,14.5,14.43,14.47,523
20171001|2017-06-02 03:30,2,14.46,14.54,14.46,14.53,156
20171001|2017-06-02 04:00,2,14.52,14.54,14.48,14.51,155
20171001|2017-06-02 04:30,2,14.49,14.53,14.47,14.5,225
20171001|2017-06-02 05:00,2,14.5,14.51,14.48,14.51,226
20171001|2017-06-02 05:30,2,14.51,14.57,14.5,14.56,229
20171001|2017-06-02 06:00,2,14.57,14.57,14.53,14.54,224
20171001|2017-06-02 06:30,2,14.54,14.55,14.52,14.55,245
20171001|2017-06-02 07:00,2,14.55,14.58,14.49,14.51,1098
20171001|2017-06-02 07:30,2,14.53,14.58,14.51,14.57,612
20171001|2017-06-02 08:00,2,14.56,14.6,14.53,14.53,527
20171001|2017-06-02 08:30,2,14.54,14.63,14.53,14.6,567
20171001|2017-06-02 09:00,2,14.6,14.61,14.45,14.48,761
20171001|2017-06-02 09:30,2,14.47,14.48,14.35,14.37,1242
20171001|2017-06-02 10:00,2,14.36,14.41,14.17,14.22,2511
20171001|2017-06-02 10:30,2,14.24,14.25,14.06,14.16,2066
20171001|2017-06-02 11:00,2,14.15,14.2,14.07,14.09,1956
20171001|2017-06-02 11:30,2,14.08,14.15,13.93,14.01,6001
20171001|2017-06-05 02:30,5,14.1,14.23,14.1,14.21,350
20171001|2017-06-05 03:00,5,14.22,14.24,14.2,14.23,99
20171001|2017-06-05 03:30,5,14.23,14.27,14.23,14.26,134
20171001|2017-06-05 04:00,5,14.26,14.26,14.18,14.21,231
20171001|2017-06-05 04:30,5,14.2,14.25,14.2,14.24,111
20171001|2017-06-05 05:00,5,14.23,14.24,14.19,14.2,96
20171001|2017-06-05 05:30,5,14.19,14.19,14.14,14.17,100
20171001|2017-06-05 06:00,5,14.16,14.21,14.15,14.21,61
20171001|2017-06-05 06:30,5,14.21,14.24,14.15,14.15,169
20171001|2017-06-05 07:00,5,14.15,14.19,14.12,14.18,600
20171001|2017-06-05 07:30,5,14.17,14.25,14.16,14.23,592
20171001|2017-06-05 08:00,5,14.23,14.25,14.19,14.25,629
20171001|2017-06-05 08:30,5,14.25,14.51,14.21,14.39,2133
20171001|2017-06-05 09:00,5,14.4,14.43,14.32,14.34,900
20171001|2017-06-05 09:30,5,14.33,14.33,14.25,14.25,740
20171001|2017-06-05 10:00,5,14.26,14.32,14.23,14.32,541
20171001|2017-06-05 10:30,5,14.31,14.35,14.27,14.29,1144
20171001|2017-06-05 11:00,5,14.29,14.29,14.13,14.2,1702
20171001|2017-06-05 11:30,5,14.2,14.2,14.1,14.13,3020
20171001|2017-06-05 12:00,5,14.13,14.13,14.13,14.13,1
20171001|2017-06-06 02:30,6,14.27,14.29,14.18,14.25,556
20171001|2017-06-06 03:00,6,14.25,14.25,14.17,14.22,73
20171001|2017-06-06 03:30,6,14.25,14.27,14.2,14.25,467
20171001|2017-06-06 04:00,6,14.24,14.25,14.19,14.24,30
20171001|2017-06-06 04:30,6,14.22,14.28,14.22,14.27,54
20171001|2017-06-06 05:00,6,14.28,14.33,14.21,14.28,265
20171001|2017-06-06 05:30,6,14.27,14.3,14.21,14.27,197
20171001|2017-06-06 06:00,6,14.27,14.27,14.19,14.19,205
20171001|2017-06-06 06:30,6,14.19,14.19,14.13,14.13,122
20171001|2017-06-06 07:00,6,14.13,14.13,13.96,14.08,2553
20171001|2017-06-06 07:30,6,14.07,14.1,14.03,14.05,577
20171001|2017-06-06 08:00,6,14.05,14.12,14.02,14.06,846
20171001|2017-06-06 08:30,6,14.05,14.07,13.96,13.99,886
20171001|2017-06-06 09:00,6,14,14.05,13.98,14.01,949
20171001|2017-06-06 09:30,6,14.01,14.02,13.96,13.96,994
20171001|2017-06-06 10:00,6,13.97,14.32,13.96,14.31,1651
20171001|2017-06-06 10:30,6,14.31,14.43,14.25,14.36,1322
20171001|2017-06-06 11:00,6,14.36,14.37,14.25,14.28,1163
20171001|2017-06-06 11:30,6,14.27,14.28,14.17,14.26,2671
20171001|2017-06-07 02:30,7,14.26,14.45,14.22,14.45,746
20171001|2017-06-07 03:00,7,14.44,14.52,14.4,14.45,675
20171001|2017-06-07 03:30,7,14.44,14.49,14.38,14.4,386
20171001|2017-06-07 04:00,7,14.4,14.47,14.4,14.41,232
20171001|2017-06-07 04:30,7,14.41,14.45,14.4,14.45,144
20171001|2017-06-07 05:00,7,14.45,14.46,14.35,14.36,271
20171001|2017-06-07 05:30,7,14.35,14.4,14.32,14.36,154
20171001|2017-06-07 06:00,7,14.35,14.46,14.33,14.44,408
20171001|2017-06-07 06:30,7,14.44,14.47,14.4,14.44,260
20171001|2017-06-07 07:00,7,14.44,14.47,14.15,14.23,1425
20171001|2017-06-07 07:30,7,14.23,14.27,14.22,14.25,478
20171001|2017-06-07 08:00,7,14.25,14.37,14.25,14.32,1147
20171001|2017-06-07 08:30,7,14.32,14.37,14.28,14.32,378
20171001|2017-06-07 09:00,7,14.31,14.31,14.17,14.19,344
20171001|2017-06-07 09:30,7,14.08,14.15,13.99,14.11,1195
20171001|2017-06-07 10:00,7,14.11,14.17,14.07,14.15,721
20171001|2017-06-07 10:30,7,14.16,14.19,14.14,14.15,422
20171001|2017-06-07 11:00,7,14.15,14.3,14.12,14.26,569
20171001|2017-06-07 11:30,7,14.25,14.43,14.25,14.37,1506
20171001|2017-06-08 02:30,8,14.36,14.43,14.36,14.41,407
20171001|2017-06-08 03:00,8,14.41,14.42,14.38,14.4,116
20171001|2017-06-08 03:30,8,14.41,14.43,14.38,14.39,91
20171001|2017-06-08 04:00,8,14.39,14.52,14.39,14.51,663
20171001|2017-06-08 04:30,8,14.52,14.53,14.46,14.49,196
20171001|2017-06-08 05:00,8,14.48,14.48,14.43,14.45,186
20171001|2017-06-08 05:30,8,14.45,14.47,14.45,14.45,50
20171001|2017-06-08 06:00,8,14.45,14.46,14.42,14.45,189
20171001|2017-06-08 06:30,8,14.44,14.53,14.44,14.51,128
20171001|2017-06-08 07:00,8,14.51,14.57,14.33,14.35,1990
20171001|2017-06-08 07:30,8,14.35,14.35,14.27,14.34,1014
20171001|2017-06-08 08:00,8,14.34,14.36,14.3,14.32,648
20171001|2017-06-08 08:30,8,14.33,14.35,14.3,14.32,323
20171001|2017-06-08 09:00,8,14.3,14.41,14.3,14.38,301
20171001|2017-06-08 09:30,8,14.38,14.51,14.38,14.51,776
20171001|2017-06-08 10:00,8,14.51,14.52,14.43,14.45,682
20171001|2017-06-08 10:30,8,14.45,14.49,14.38,14.42,621
20171001|2017-06-08 11:00,8,14.43,14.52,14.41,14.51,573
20171001|2017-06-08 11:30,8,14.52,14.64,14.46,14.63,2463
20171001|2017-06-09 02:30,9,14.61,14.61,14.52,14.55,557
20171001|2017-06-09 03:00,9,14.54,14.55,14.51,14.51,97
20171001|2017-06-09 03:30,9,14.5,14.5,14.45,14.45,167
20171001|2017-06-09 04:00,9,14.45,14.45,14.37,14.4,184
20171001|2017-06-09 04:30,9,14.41,14.46,14.41,14.46,72
20171001|2017-06-09 05:00,9,14.46,14.49,14.44,14.48,91
20171001|2017-06-09 05:30,9,14.48,14.51,14.47,14.49,62
20171001|2017-06-09 06:00,9,14.48,14.52,14.48,14.49,156
20171001|2017-06-09 06:30,9,14.5,14.5,14.45,14.45,86
20171001|2017-06-09 07:00,9,14.46,14.5,14.42,14.42,650
20171001|2017-06-09 07:30,9,14.42,14.49,14.41,14.43,505
20171001|2017-06-09 08:00,9,14.43,14.46,14.39,14.45,844
20171001|2017-06-09 08:30,9,14.44,14.52,14.44,14.52,561
20171001|2017-06-09 09:00,9,14.52,14.55,14.49,14.53,533
20171001|2017-06-09 09:30,9,14.53,14.58,14.47,14.49,733
20171001|2017-06-09 10:00,9,14.48,14.55,14.47,14.52,352
20171001|2017-06-09 10:30,9,14.52,14.52,14.47,14.48,503
20171001|2017-06-09 11:00,9,14.48,14.52,14.45,14.47,612
20171001|2017-06-09 11:30,9,14.47,14.51,14.43,14.47,1649
20171001|2017-06-12 02:30,12,14.48,14.56,14.48,14.54,650
20171001|2017-06-12 03:00,12,14.54,14.56,14.51,14.54,452
20171001|2017-06-12 03:30,12,14.54,14.67,14.54,14.65,703
20171001|2017-06-12 04:00,12,14.66,14.66,14.56,14.59,266
20171001|2017-06-12 04:30,12,14.6,14.68,14.58,14.62,497
20171001|2017-06-12 05:00,12,14.61,14.65,14.6,14.63,245
20171001|2017-06-12 05:30,12,14.62,14.68,14.62,14.68,207
20171001|2017-06-12 06:00,12,14.68,14.68,14.64,14.66,265
20171001|2017-06-12 06:30,12,14.66,14.72,14.65,14.67,473
20171001|2017-06-12 07:00,12,14.67,14.67,14.5,14.5,951
20171001|2017-06-12 07:30,12,14.51,14.59,14.5,14.52,589
20171001|2017-06-12 08:00,12,14.53,14.59,14.51,14.58,383
20171001|2017-06-12 08:30,12,14.58,14.58,14.49,14.5,607
20171001|2017-06-12 09:00,12,14.49,14.52,14.35,14.39,1344
20171001|2017-06-12 09:30,12,14.39,14.4,14.28,14.33,1437
20171001|2017-06-12 10:00,12,14.32,14.38,14.31,14.32,581
20171001|2017-06-12 10:30,12,14.33,14.38,14.31,14.35,357
20171001|2017-06-12 11:00,12,14.34,14.35,14.21,14.22,1527
20171001|2017-06-12 11:30,12,14.22,14.26,14.17,14.23,2278
20171001|2017-06-13 02:30,13,14.21,14.25,14.12,14.13,939
20171001|2017-06-13 03:00,13,14.13,14.2,14.13,14.19,188
20171001|2017-06-13 03:30,13,14.18,14.18,14.02,14.07,923
20171001|2017-06-13 04:00,13,14.07,14.1,14.05,14.09,371
20171001|2017-06-13 04:30,13,14.09,14.12,14.07,14.11,276
20171001|2017-06-13 05:00,13,14.11,14.12,14.09,14.11,175
20171001|2017-06-13 05:30,13,14.11,14.12,14.09,14.1,95
20171001|2017-06-13 06:00,13,14.11,14.13,14.1,14.12,210
20171001|2017-06-13 06:30,13,14.12,14.13,14.08,14.1,213
20171001|2017-06-13 07:00,13,14.1,14.19,14.09,14.18,1359
20171001|2017-06-13 07:30,13,14.19,14.19,14.12,14.12,645
20171001|2017-06-13 08:00,13,14.13,14.13,14.01,14.05,1981
20171001|2017-06-13 08:30,13,14.04,14.13,14.04,14.11,1264
20171001|2017-06-13 09:00,13,14.11,14.18,14.1,14.13,935
20171001|2017-06-13 09:30,13,14.14,14.18,14.11,14.13,653
20171001|2017-06-13 10:00,13,14.11,14.15,14.06,14.1,718
20171001|2017-06-13 10:30,13,14.09,14.18,14.09,14.15,789
20171001|2017-06-13 11:00,13,14.14,14.16,14.12,14.13,491
20171001|2017-06-13 11:30,13,14.14,14.14,13.98,13.99,4199
20171001|2017-06-14 02:30,14,13.97,13.99,13.74,13.84,5246
20171001|2017-06-14 03:00,14,13.84,13.85,13.79,13.8,455
20171001|2017-06-14 03:30,14,13.79,13.85,13.78,13.79,574
20171001|2017-06-14 04:00,14,13.79,13.82,13.78,13.8,261
20171001|2017-06-14 04:30,14,13.8,13.82,13.79,13.81,125
20171001|2017-06-14 05:00,14,13.82,13.83,13.8,13.8,166
20171001|2017-06-14 05:30,14,13.8,13.81,13.79,13.79,190
20171001|2017-06-14 06:00,14,13.79,13.81,13.78,13.8,166
20171001|2017-06-14 06:30,14,13.8,13.81,13.78,13.79,459
20171001|2017-06-14 07:00,14,13.78,13.81,13.73,13.74,1261
20171001|2017-06-14 07:30,14,13.75,13.84,13.71,13.79,1854
20171001|2017-06-14 08:00,14,13.8,13.81,13.71,13.73,1258
20171001|2017-06-14 08:30,14,13.73,13.82,13.7,13.77,1639
20171001|2017-06-14 09:00,14,13.77,13.77,13.64,13.64,2634
20171001|2017-06-14 09:30,14,13.64,13.74,13.61,13.71,2761
20171001|2017-06-14 10:00,14,13.71,13.95,13.71,13.89,2981
20171001|2017-06-14 10:30,14,13.9,13.93,13.81,13.91,2094
20171001|2017-06-14 11:00,14,13.91,13.98,13.85,13.96,1658
20171001|2017-06-14 11:30,14,13.95,13.96,13.84,13.85,4327
20171001|2017-06-15 02:30,15,13.83,13.85,13.8,13.82,3607
20171001|2017-06-15 03:00,15,13.82,13.84,13.7,13.71,774
20171001|2017-06-15 03:30,15,13.72,13.78,13.7,13.74,400
20171001|2017-06-15 04:00,15,13.74,13.75,13.72,13.73,61
20171001|2017-06-15 04:30,15,13.72,13.74,13.67,13.67,378
20171001|2017-06-15 05:00,15,13.67,13.72,13.67,13.72,230
20171001|2017-06-15 05:30,15,13.72,13.74,13.69,13.7,193
20171001|2017-06-15 06:00,15,13.7,13.74,13.69,13.74,382
20171001|2017-06-15 06:30,15,13.74,13.76,13.72,13.76,405
20171001|2017-06-15 07:00,15,13.75,13.77,13.67,13.69,1836
20171001|2017-06-15 07:30,15,13.69,13.77,13.68,13.75,1539
20171001|2017-06-15 08:00,15,13.76,13.79,13.72,13.76,1499
20171001|2017-06-15 08:30,15,13.75,13.84,13.7,13.73,1815
20171001|2017-06-15 09:00,15,13.73,13.81,13.72,13.8,1270
20171001|2017-06-15 09:30,15,13.8,13.81,13.7,13.73,2156
20171001|2017-06-15 10:00,15,13.74,13.8,13.72,13.78,1286
20171001|2017-06-15 10:30,15,13.78,13.79,13.7,13.72,1298
20171001|2017-06-15 11:00,15,13.73,13.78,13.69,13.71,1015
20171001|2017-06-15 11:30,15,13.71,13.73,13.65,13.71,3299
20171001|2017-06-16 02:30,16,13.69,13.8,13.68,13.76,846
20171001|2017-06-16 03:00,16,13.77,13.85,13.77,13.84,502
20171001|2017-06-16 03:30,16,13.83,13.83,13.76,13.78,428
20171001|2017-06-16 04:00,16,13.78,13.79,13.78,13.79,93
20171001|2017-06-16 04:30,16,13.79,13.79,13.71,13.72,419
20171001|2017-06-16 05:00,16,13.73,13.76,13.72,13.74,108
20171001|2017-06-16 05:30,16,13.73,13.81,13.73,13.78,338
20171001|2017-06-16 06:00,16,13.76,13.79,13.74,13.75,167
20171001|2017-06-16 06:30,16,13.75,13.79,13.73,13.75,226
20171001|2017-06-16 07:00,16,13.74,13.75,13.56,13.58,3571
20171001|2017-06-16 07:30,16,13.58,13.63,13.56,13.6,2279
20171001|2017-06-16 08:00,16,13.6,13.63,13.59,13.6,1192
20171001|2017-06-16 08:30,16,13.6,13.61,13.56,13.57,1568
20171001|2017-06-16 09:00,16,13.56,13.62,13.56,13.57,1733
20171001|2017-06-16 09:30,16,13.57,13.57,13.52,13.54,2005
20171001|2017-06-16 10:00,16,13.53,13.6,13.53,13.55,1659
20171001|2017-06-16 10:30,16,13.55,13.57,13.5,13.56,2430
20171001|2017-06-16 11:00,16,13.56,13.63,13.56,13.59,1262
20171001|2017-06-16 11:30,16,13.59,13.67,13.54,13.63,4892
20171001|2017-06-19 02:30,19,13.62,13.69,13.6,13.67,1815
20171001|2017-06-19 03:00,19,13.67,13.68,13.62,13.65,427
20171001|2017-06-19 03:30,19,13.64,13.67,13.64,13.66,191
20171001|2017-06-19 04:00,19,13.66,13.71,13.66,13.71,369
20171001|2017-06-19 04:30,19,13.71,13.76,13.7,13.73,841
20171001|2017-06-19 05:00,19,13.72,13.73,13.66,13.67,304
20171001|2017-06-19 05:30,19,13.67,13.74,13.66,13.72,291
20171001|2017-06-19 06:00,19,13.71,13.72,13.68,13.69,157
20171001|2017-06-19 06:30,19,13.68,13.69,13.62,13.62,600
20171001|2017-06-19 07:00,19,13.62,13.65,13.54,13.6,2238
20171001|2017-06-19 07:30,19,13.6,13.62,13.57,13.6,1299
20171001|2017-06-19 08:00,19,13.6,13.62,13.55,13.6,1290
20171001|2017-06-19 08:30,19,13.6,13.62,13.55,13.6,1867
20171001|2017-06-19 09:00,19,13.6,13.71,13.59,13.7,2497
20171001|2017-06-19 09:30,19,13.7,13.72,13.69,13.7,1323
20171001|2017-06-19 10:00,19,13.7,13.72,13.67,13.67,767
20171001|2017-06-19 10:30,19,13.67,13.68,13.62,13.64,787
20171001|2017-06-19 11:00,19,13.64,13.67,13.63,13.66,547
20171001|2017-06-19 11:30,19,13.66,13.77,13.6,13.73,4430
20171001|2017-06-20 02:30,20,13.68,13.71,13.63,13.63,842
20171001|2017-06-20 03:00,20,13.63,13.85,13.62,13.8,1515
20171001|2017-06-20 03:30,20,13.8,13.89,13.79,13.82,1500
20171001|2017-06-20 04:00,20,13.81,13.82,13.76,13.8,433
20171001|2017-06-20 04:30,20,13.81,13.84,13.78,13.8,352
20171001|2017-06-20 05:00,20,13.8,13.82,13.79,13.8,176
20171001|2017-06-20 05:30,20,13.8,13.81,13.75,13.76,693
20171001|2017-06-20 06:00,20,13.76,13.81,13.75,13.78,795
20171001|2017-06-20 06:30,20,13.77,13.79,13.74,13.75,569
20171001|2017-06-20 07:00,20,13.76,13.76,13.65,13.68,1715
20171001|2017-06-20 07:30,20,13.69,13.7,13.6,13.67,2072
20171001|2017-06-20 08:00,20,13.66,13.73,13.65,13.7,1280
20171001|2017-06-20 08:30,20,13.71,13.72,13.62,13.63,1395
20171001|2017-06-20 09:00,20,13.62,13.62,13.53,13.6,2333
20171001|2017-06-20 09:30,20,13.6,13.67,13.57,13.66,1183
20171001|2017-06-20 10:00,20,13.67,13.67,13.62,13.66,1110
20171001|2017-06-20 10:30,20,13.66,13.86,13.66,13.83,4727
20171001|2017-06-20 11:00,20,13.84,13.84,13.73,13.79,2099
20171001|2017-06-20 11:30,20,13.79,13.84,13.76,13.83,3786
20171001|2017-06-21 02:30,21,13.83,13.84,13.74,13.83,1335
20171001|2017-06-21 03:00,21,13.83,13.84,13.8,13.83,536
20171001|2017-06-21 03:30,21,13.83,13.86,13.83,13.83,524
20171001|2017-06-21 04:00,21,13.83,13.85,13.83,13.85,366
20171001|2017-06-21 04:30,21,13.85,13.85,13.79,13.79,366
20171001|2017-06-21 05:00,21,13.79,13.81,13.78,13.81,450
20171001|2017-06-21 05:30,21,13.82,13.82,13.76,13.8,552
20171001|2017-06-21 06:00,21,13.8,13.81,13.77,13.78,434
20171001|2017-06-21 06:30,21,13.78,13.8,13.75,13.76,421
20171001|2017-06-21 07:00,21,13.77,13.78,13.7,13.71,2053
20171001|2017-06-21 07:30,21,13.71,13.73,13.65,13.73,1621
20171001|2017-06-21 08:00,21,13.72,13.74,13.68,13.7,1098
20171001|2017-06-21 08:30,21,13.71,13.72,13.66,13.68,1401
20171001|2017-06-21 09:00,21,13.66,13.69,13.6,13.63,3159
20171001|2017-06-21 09:30,21,13.63,13.65,13.6,13.61,1880
20171001|2017-06-21 10:00,21,13.6,13.63,13.57,13.59,1849
20171001|2017-06-21 10:30,21,13.58,13.58,13.42,13.45,6056
20171001|2017-06-21 11:00,21,13.44,13.47,13.25,13.29,8874
20171001|2017-06-21 11:30,21,13.3,13.32,13.23,13.28,8007
20171001|2017-06-22 02:30,22,13.34,13.34,13.14,13.22,3128
20171001|2017-06-22 03:00,22,13.21,13.26,13.18,13.24,866
20171001|2017-06-22 03:30,22,13.23,13.24,13.19,13.19,530
20171001|2017-06-22 04:00,22,13.2,13.24,13.19,13.23,514
20171001|2017-06-22 04:30,22,13.23,13.28,13.23,13.27,188
20171001|2017-06-22 05:00,22,13.28,13.3,13.25,13.3,360
20171001|2017-06-22 05:30,22,13.3,13.33,13.28,13.31,367
20171001|2017-06-22 06:00,22,13.32,13.32,13.27,13.28,302
20171001|2017-06-22 06:30,22,13.28,13.29,13.2,13.22,762
20171001|2017-06-22 07:00,22,13.23,13.24,13.17,13.19,2124
20171001|2017-06-22 07:30,22,13.19,13.21,13.17,13.18,961
20171001|2017-06-22 08:00,22,13.19,13.21,13.17,13.18,595
20171001|2017-06-22 08:30,22,13.18,13.19,13.1,13.12,2750
20171001|2017-06-22 09:00,22,13.12,13.16,13.09,13.09,1979
20171001|2017-06-22 09:30,22,13.09,13.21,13.09,13.2,1909
20171001|2017-06-22 10:00,22,13.19,13.25,13.14,13.22,2146
20171001|2017-06-22 10:30,22,13.22,13.27,13.17,13.21,1162
20171001|2017-06-22 11:00,22,13.2,13.27,13.2,13.22,855
20171001|2017-06-22 11:30,22,13.21,13.21,13.03,13.05,7472
20171001|2017-06-23 02:30,23,13.06,13.1,13.04,13.07,2097
20171001|2017-06-23 03:00,23,13.07,13.09,13.05,13.08,279
20171001|2017-06-23 03:30,23,13.08,13.08,13.06,13.07,168
20171001|2017-06-23 04:00,23,13.07,13.09,13.05,13.08,335
20171001|2017-06-23 04:30,23,13.08,13.09,13.02,13.04,609
20171001|2017-06-23 05:00,23,13.04,13.05,13.03,13.05,156
20171001|2017-06-23 05:30,23,13.04,13.05,13.02,13.04,143
20171001|2017-06-23 06:00,23,13.03,13.07,13.02,13.04,414
20171001|2017-06-23 06:30,23,13.04,13.06,12.96,13.06,1801
20171001|2017-06-23 07:00,23,13.06,13.1,13.02,13.06,2425
20171001|2017-06-23 07:30,23,13.07,13.07,12.99,13.02,1318
20171001|2017-06-23 08:00,23,13.02,13.07,12.98,13.03,1349
20171001|2017-06-23 08:30,23,13.04,13.04,12.99,13.03,1411
20171001|2017-06-23 09:00,23,13.03,13.12,13.02,13.11,1899
20171001|2017-06-23 09:30,23,13.1,13.17,13.06,13.17,2541
20171001|2017-06-23 10:00,23,13.16,13.21,13.11,13.18,3028
20171001|2017-06-23 10:30,23,13.17,13.21,13.13,13.21,1962
20171001|2017-06-23 11:00,23,13.2,13.21,13.16,13.21,863
20171001|2017-06-23 11:30,23,13.21,13.24,13.13,13.23,5719
20171001|2017-06-26 02:30,26,13.23,13.25,13.17,13.17,1358
20171001|2017-06-26 03:00,26,13.18,13.23,13.13,13.14,645
20171001|2017-06-26 03:30,26,13.13,13.15,13,13.05,1852
20171001|2017-06-26 04:00,26,13.05,13.14,13.03,13.06,1038
20171001|2017-06-26 04:30,26,13.06,13.08,13.05,13.06,245
20171001|2017-06-26 05:00,26,13.06,13.09,13.06,13.08,295
20171001|2017-06-26 05:30,26,13.07,13.09,13.07,13.08,110
20171001|2017-06-26 06:00,26,13.08,13.09,13.07,13.09,455
20171001|2017-06-26 06:30,26,13.08,13.11,13.04,13.04,1100
20171001|2017-06-26 07:00,26,13.04,13.07,12.92,12.96,5303
20171001|2017-06-26 07:30,26,12.94,12.99,12.93,12.93,1351
20171001|2017-06-26 08:00,26,12.93,12.98,12.93,12.95,1301
20171001|2017-06-26 08:30,26,12.94,12.98,12.93,12.96,1124
20171001|2017-06-26 09:00,26,12.95,12.99,12.91,12.93,2701
20171001|2017-06-26 09:30,26,12.92,12.95,12.88,12.91,2081
20171001|2017-06-26 10:00,26,12.91,12.92,12.88,12.9,2019
20171001|2017-06-26 10:30,26,12.9,12.93,12.89,12.9,886
20171001|2017-06-26 11:00,26,12.91,12.91,12.83,12.84,1955
20171001|2017-06-26 11:30,26,12.83,12.87,12.82,12.85,4874
20171001|2017-06-26 12:00,26,12.85,12.85,12.85,12.85,9
20171001|2017-06-27 02:30,27,12.88,12.94,12.84,12.94,2136
20171001|2017-06-27 03:00,27,12.94,12.96,12.92,12.96,527
20171001|2017-06-27 03:30,27,12.95,12.95,12.86,12.88,565
20171001|2017-06-27 04:00,27,12.88,12.93,12.85,12.93,495
20171001|2017-06-27 04:30,27,12.92,12.93,12.88,12.9,409
20171001|2017-06-27 05:00,27,12.9,12.91,12.88,12.88,247
20171001|2017-06-27 05:30,27,12.88,12.89,12.85,12.89,272
20171001|2017-06-27 06:00,27,12.88,12.94,12.85,12.9,705
20171001|2017-06-27 06:30,27,12.9,12.91,12.85,12.9,627
20171001|2017-06-27 07:00,27,12.89,12.9,12.82,12.86,2612
20171001|2017-06-27 07:30,27,12.85,12.93,12.81,12.91,2764
20171001|2017-06-27 08:00,27,12.91,12.92,12.86,12.88,1344
20171001|2017-06-27 08:30,27,12.88,12.88,12.78,12.8,3096
20171001|2017-06-27 09:00,27,12.8,12.93,12.78,12.91,2874
20171001|2017-06-27 09:30,27,12.9,12.93,12.86,12.91,2147
20171001|2017-06-27 10:00,27,12.91,12.96,12.87,12.89,3081
20171001|2017-06-27 10:30,27,12.89,12.9,12.85,12.87,1174
20171001|2017-06-27 11:00,27,12.87,12.92,12.85,12.89,1492
20171001|2017-06-27 11:30,27,12.88,12.95,12.81,12.95,4633
20171001|2017-06-27 12:00,27,12.94,12.94,12.94,12.94,3
20171001|2017-06-28 02:30,28,12.98,12.99,12.92,12.96,1405
20171001|2017-06-28 03:00,28,12.96,12.97,12.91,12.96,820
20171001|2017-06-28 03:30,28,12.96,12.98,12.93,12.94,551
20171001|2017-06-28 04:00,28,12.94,13,12.93,12.93,811
20171001|2017-06-28 04:30,28,12.93,12.95,12.91,12.91,423
20171001|2017-06-28 05:00,28,12.91,12.95,12.9,12.94,434
20171001|2017-06-28 05:30,28,12.95,13.03,12.93,12.98,746
20171001|2017-06-28 06:00,28,12.98,13.04,12.98,13.02,1114
20171001|2017-06-28 06:30,28,13.03,13.06,12.97,12.97,927
20171001|2017-06-28 07:00,28,12.98,12.98,12.89,12.91,3387
20171001|2017-06-28 07:30,28,12.9,12.95,12.89,12.92,1168
20171001|2017-06-28 08:00,28,12.93,12.96,12.91,12.92,1255
20171001|2017-06-28 08:30,28,12.92,12.94,12.84,12.85,2714
20171001|2017-06-28 09:00,28,12.84,12.9,12.82,12.87,3642
20171001|2017-06-28 09:30,28,12.87,12.9,12.78,12.8,4745
20171001|2017-06-28 10:00,28,12.8,12.81,12.74,12.79,4114
20171001|2017-06-28 10:30,28,12.79,12.8,12.75,12.77,1502
20171001|2017-06-28 11:00,28,12.77,12.79,12.74,12.77,1638
20171001|2017-06-28 11:30,28,12.77,12.84,12.74,12.76,6221
20171001|2017-06-29 02:30,29,12.78,12.89,12.78,12.84,1560
20171001|2017-06-29 03:00,29,12.84,12.89,12.84,12.89,901
20171001|2017-06-29 03:30,29,12.89,12.89,12.85,12.87,363
20171001|2017-06-29 04:00,29,12.87,12.89,12.83,12.85,290
20171001|2017-06-29 04:30,29,12.85,12.87,12.83,12.87,169
20171001|2017-06-29 05:00,29,12.86,12.86,12.84,12.85,156
20171001|2017-06-29 05:30,29,12.84,12.87,12.83,12.87,646
20171001|2017-06-29 06:00,29,12.86,12.87,12.85,12.86,264
20171001|2017-06-29 06:30,29,12.85,12.87,12.79,12.81,1048
20171001|2017-06-29 07:00,29,12.82,12.87,12.78,12.78,1828
20171001|2017-06-29 07:30,29,12.78,12.83,12.77,12.81,2660
20171001|2017-06-29 08:00,29,12.81,12.82,12.79,12.79,1461
20171001|2017-06-29 08:30,29,12.8,12.86,12.74,12.84,3280
20171001|2017-06-29 09:00,29,12.83,13.06,12.83,13.05,8421
20171001|2017-06-29 09:30,29,13.05,13.37,13.03,13.36,11368
20171001|2017-06-29 10:00,29,13.36,13.47,13.27,13.37,7844
20171001|2017-06-29 10:30,29,13.37,13.41,13.29,13.36,3256
20171001|2017-06-29 11:00,29,13.37,13.52,13.35,13.47,5629
20171001|2017-06-29 11:30,29,13.46,13.58,13.41,13.55,8452
20171001|2017-06-29 12:00,29,13.56,13.56,13.56,13.56,1
20171001|2017-06-30 02:30,30,13.6,14.07,13.59,13.64,10947
20171001|2017-06-30 03:00,30,13.65,13.76,13.62,13.71,2083
20171001|2017-06-30 03:30,30,13.72,13.76,13.68,13.69,964
20171001|2017-06-30 04:00,30,13.7,13.7,13.61,13.67,1031
20171001|2017-06-30 04:30,30,13.67,13.7,13.66,13.67,557
20171001|2017-06-30 05:00,30,13.68,13.68,13.65,13.68,204
20171001|2017-06-30 05:30,30,13.69,13.72,13.65,13.67,809
20171001|2017-06-30 06:00,30,13.67,13.68,13.65,13.67,357
20171001|2017-06-30 06:30,30,13.67,13.72,13.63,13.71,1246
20171001|2017-06-30 07:00,30,13.72,13.74,13.64,13.69,3671
20171001|2017-06-30 07:30,30,13.67,13.68,13.54,13.64,4245
20171001|2017-06-30 08:00,30,13.63,13.72,13.58,13.68,2461
20171001|2017-06-30 08:30,30,13.68,13.77,13.66,13.73,2905
20171001|2017-06-30 09:00,30,13.72,13.83,13.68,13.81,3193
20171001|2017-06-30 09:30,30,13.8,13.84,13.78,13.81,2747
20171001|2017-06-30 10:00,30,13.8,13.9,13.78,13.9,3212
20171001|2017-06-30 10:30,30,13.89,13.99,13.89,13.97,4711
20171001|2017-06-30 11:00,30,13.97,13.98,13.84,13.87,3088
20171001|2017-06-30 11:30,30,13.86,13.89,13.75,13.81,9074
20171001|2017-07-03 02:30,3,13.67,13.68,13.3,13.38,7720
20171001|2017-07-03 03:00,3,13.38,13.49,13.28,13.47,2964
20171001|2017-07-03 03:30,3,13.48,13.57,13.48,13.51,1951
20171001|2017-07-03 04:00,3,13.52,13.52,13.35,13.35,1402
20171001|2017-07-03 04:30,3,13.36,13.43,13.33,13.34,785
20171001|2017-07-03 05:00,3,13.34,13.41,13.31,13.4,665
20171001|2017-07-03 05:30,3,13.41,13.45,13.4,13.42,441
20171001|2017-07-03 06:00,3,13.42,13.42,13.38,13.39,390
20171001|2017-07-03 06:30,3,13.41,13.49,13.39,13.48,857
20171001|2017-07-03 07:00,3,13.49,13.54,13.4,13.53,3027
20171001|2017-07-03 07:30,3,13.53,13.65,13.48,13.58,4161
20171001|2017-07-03 08:00,3,13.57,13.67,13.57,13.62,3046
20171001|2017-07-03 08:30,3,13.61,13.78,13.58,13.73,3753
20171001|2017-07-03 09:00,3,13.73,13.8,13.71,13.75,3009
20171001|2017-07-03 09:30,3,13.75,13.96,13.74,13.92,4808
20171001|2017-07-03 10:00,3,13.92,13.98,13.89,13.94,2879
20171001|2017-07-03 10:30,3,13.95,13.96,13.9,13.91,1980
20171001|2017-07-03 11:00,3,13.91,13.95,13.88,13.91,1634
20171001|2017-07-03 11:30,3,13.91,13.95,13.77,13.95,6134
20171001|2017-07-05 02:30,5,13.95,13.97,13.86,13.86,2112
20171001|2017-07-05 03:00,5,13.87,13.91,13.78,13.8,882
20171001|2017-07-05 03:30,5,13.8,13.84,13.73,13.75,773
20171001|2017-07-05 04:00,5,13.75,13.76,13.71,13.75,767
20171001|2017-07-05 04:30,5,13.76,13.81,13.73,13.79,639
20171001|2017-07-05 05:00,5,13.8,13.87,13.8,13.85,430
20171001|2017-07-05 05:30,5,13.86,13.9,13.79,13.82,596
20171001|2017-07-05 06:00,5,13.83,13.86,13.78,13.79,390
20171001|2017-07-05 06:30,5,13.8,13.84,13.78,13.78,648
20171001|2017-07-05 07:00,5,13.79,13.92,13.77,13.88,3972
20171001|2017-07-05 07:30,5,13.88,13.94,13.86,13.87,2315
20171001|2017-07-05 08:00,5,13.86,13.94,13.86,13.88,2184
20171001|2017-07-05 08:30,5,13.87,13.9,13.61,13.64,6105
20171001|2017-07-05 09:00,5,13.63,13.72,13.56,13.56,6396
20171001|2017-07-05 09:30,5,13.56,13.61,13.48,13.58,7200
20171001|2017-07-05 10:00,5,13.57,13.73,13.57,13.7,2593
20171001|2017-07-05 10:30,5,13.71,13.72,13.63,13.69,2012
20171001|2017-07-05 11:00,5,13.68,13.84,13.67,13.8,3105
20171001|2017-07-05 11:30,5,13.79,13.83,13.65,13.68,8752
20171001|2017-07-05 12:00,5,13.67,13.67,13.67,13.67,2
20171001|2017-07-06 02:30,6,13.65,13.71,13.55,13.56,1386
20171001|2017-07-06 03:00,6,13.58,13.61,13.53,13.57,561
20171001|2017-07-06 03:30,6,13.57,13.62,13.56,13.62,552
20171001|2017-07-06 04:00,6,13.62,13.64,13.59,13.64,256
20171001|2017-07-06 04:30,6,13.64,13.64,13.59,13.6,194
20171001|2017-07-06 05:00,6,13.61,13.61,13.58,13.59,379
20171001|2017-07-06 05:30,6,13.6,13.63,13.58,13.63,207
20171001|2017-07-06 06:00,6,13.63,13.67,13.61,13.66,628
20171001|2017-07-06 06:30,6,13.67,13.69,13.62,13.67,596
20171001|2017-07-06 07:00,6,13.67,13.86,13.67,13.84,2836
20171001|2017-07-06 07:30,6,13.84,13.91,13.83,13.87,2279
20171001|2017-07-06 08:00,6,13.86,13.88,13.82,13.82,1943
20171001|2017-07-06 08:30,6,13.81,13.81,13.68,13.68,2696
20171001|2017-07-06 09:00,6,13.68,13.72,13.54,13.6,4102
20171001|2017-07-06 09:30,6,13.6,13.64,13.58,13.61,967
20171001|2017-07-06 10:00,6,13.61,13.75,13.61,13.71,2386
20171001|2017-07-06 10:30,6,13.72,13.81,13.7,13.81,1802
20171001|2017-07-06 11:00,6,13.8,13.84,13.77,13.84,1766
20171001|2017-07-06 11:30,6,13.83,13.94,13.82,13.84,6833
20171001|2017-07-06 12:00,6,13.84,13.84,13.84,13.84,2
20171001|2017-07-07 02:30,7,13.93,13.93,13.83,13.85,994
20171001|2017-07-07 03:00,7,13.86,13.86,13.76,13.82,604
20171001|2017-07-07 03:30,7,13.83,13.83,13.76,13.76,436
20171001|2017-07-07 04:00,7,13.77,13.8,13.73,13.77,823
20171001|2017-07-07 04:30,7,13.78,13.79,13.73,13.76,765
20171001|2017-07-07 05:00,7,13.76,13.79,13.73,13.79,240
20171001|2017-07-07 05:30,7,13.79,13.8,13.75,13.77,368
20171001|2017-07-07 06:00,7,13.78,13.82,13.77,13.81,392
20171001|2017-07-07 06:30,7,13.82,13.85,13.79,13.83,527
20171001|2017-07-07 07:00,7,13.82,13.91,13.74,13.84,2451
20171001|2017-07-07 07:30,7,13.82,13.95,13.82,13.88,2850
20171001|2017-07-07 08:00,7,13.88,13.92,13.83,13.83,1252
20171001|2017-07-07 08:30,7,13.83,13.83,13.62,13.72,5038
20171001|2017-07-07 09:00,7,13.71,13.79,13.68,13.74,2272
20171001|2017-07-07 09:30,7,13.73,13.84,13.72,13.82,1553
20171001|2017-07-07 10:00,7,13.82,13.89,13.81,13.84,1612
20171001|2017-07-07 10:30,7,13.83,14.05,13.83,14.05,8481
20171001|2017-07-07 11:00,7,14.04,14.3,14.04,14.28,14881
20171001|2017-07-07 11:30,7,14.27,14.29,14.1,14.13,6991
20171001|2017-07-07 12:00,7,14.13,14.13,14.13,14.13,1
20171001|2017-07-10 02:30,10,14.1,14.34,14.08,14.34,4120
20171001|2017-07-10 03:00,10,14.34,14.34,14.22,14.25,1226
20171001|2017-07-10 03:30,10,14.26,14.34,14.24,14.32,1457
20171001|2017-07-10 04:00,10,14.32,14.37,14.3,14.35,2084
20171001|2017-07-10 04:30,10,14.36,14.36,14.28,14.32,816
20171001|2017-07-10 05:00,10,14.31,14.39,14.31,14.38,1138
20171001|2017-07-10 05:30,10,14.38,14.39,14.34,14.35,759
20171001|2017-07-10 06:00,10,14.35,14.36,14.31,14.34,678
20171001|2017-07-10 06:30,10,14.34,14.36,14.23,14.26,1512
20171001|2017-07-10 07:00,10,14.27,14.29,14.12,14.12,3093
20171001|2017-07-10 07:30,10,14.13,14.2,14.04,14.05,3212
20171001|2017-07-10 08:00,10,14.06,14.1,14.04,14.1,1429
20171001|2017-07-10 08:30,10,14.1,14.19,13.75,13.76,9841
20171001|2017-07-10 09:00,10,13.76,13.81,13.65,13.66,6127
20171001|2017-07-10 09:30,10,13.67,13.72,13.61,13.7,4380
20171001|2017-07-10 10:00,10,13.7,13.73,13.65,13.69,2838
20171001|2017-07-10 10:30,10,13.68,13.75,13.67,13.67,3121
20171001|2017-07-10 11:00,10,13.67,13.7,13.63,13.64,2261
20171001|2017-07-10 11:30,10,13.64,13.64,13.51,13.55,12223
20171001|2017-07-11 02:30,11,13.6,13.71,13.5,13.52,3697
20171001|2017-07-11 03:00,11,13.53,13.53,13.3,13.41,5698
20171001|2017-07-11 03:30,11,13.41,13.47,13.4,13.44,855
20171001|2017-07-11 04:00,11,13.45,13.49,13.42,13.46,631
20171001|2017-07-11 04:30,11,13.47,13.51,13.41,13.41,888
20171001|2017-07-11 05:00,11,13.41,13.42,13.38,13.39,545
20171001|2017-07-11 05:30,11,13.39,13.49,13.38,13.49,460
20171001|2017-07-11 06:00,11,13.49,13.49,13.39,13.45,657
20171001|2017-07-11 06:30,11,13.45,13.51,13.4,13.4,859
20171001|2017-07-11 07:00,11,13.41,13.44,13.34,13.34,2514
20171001|2017-07-11 07:30,11,13.34,13.4,13.34,13.39,1317
20171001|2017-07-11 08:00,11,13.38,13.4,13.33,13.36,1929
20171001|2017-07-11 08:30,11,13.35,13.36,13.21,13.24,4937
20171001|2017-07-11 09:00,11,13.24,13.34,13.24,13.31,1934
20171001|2017-07-11 09:30,11,13.32,13.33,13.28,13.29,1925
20171001|2017-07-11 10:00,11,13.29,13.45,13.29,13.35,2938
20171001|2017-07-11 10:30,11,13.35,13.41,13.34,13.37,1302
20171001|2017-07-11 11:00,11,13.37,13.41,13.28,13.29,1688
20171001|2017-07-11 11:30,11,13.3,13.52,13.28,13.45,5061
20171001|2017-07-12 02:30,12,13.44,13.68,13.44,13.54,2225
20171001|2017-07-12 03:00,12,13.54,13.55,13.5,13.51,367
20171001|2017-07-12 03:30,12,13.51,13.53,13.5,13.52,294
20171001|2017-07-12 04:00,12,13.52,13.52,13.47,13.5,620
20171001|2017-07-12 04:30,12,13.5,13.51,13.48,13.49,274
20171001|2017-07-12 05:00,12,13.49,13.49,13.45,13.48,502
20171001|2017-07-12 05:30,12,13.49,13.51,13.47,13.51,295
20171001|2017-07-12 06:00,12,13.51,13.56,13.49,13.52,919
20171001|2017-07-12 06:30,12,13.52,13.54,13.48,13.49,407
20171001|2017-07-12 07:00,12,13.5,13.53,13.41,13.48,1490
20171001|2017-07-12 07:30,12,13.48,13.51,13.42,13.43,1212
20171001|2017-07-12 08:00,12,13.44,13.49,13.32,13.42,3127
20171001|2017-07-12 08:30,12,13.43,13.44,13.32,13.37,1528
20171001|2017-07-12 09:00,12,13.37,13.44,13.36,13.38,1028
20171001|2017-07-12 09:30,12,13.38,13.42,13.38,13.41,1353
20171001|2017-07-12 10:00,12,13.41,13.43,13.34,13.43,1376
20171001|2017-07-12 10:30,12,13.44,13.52,13.41,13.43,2205
20171001|2017-07-12 11:00,12,13.45,13.49,13.27,13.41,4412
20171001|2017-07-12 11:30,12,13.42,13.56,13.39,13.49,6840
20171001|2017-07-13 02:30,13,13.5,13.66,13.5,13.58,2080
20171001|2017-07-13 03:00,13,13.58,13.63,13.57,13.58,1042
20171001|2017-07-13 03:30,13,13.58,13.59,13.53,13.59,717
20171001|2017-07-13 04:00,13,13.6,13.6,13.54,13.56,340
20171001|2017-07-13 04:30,13,13.56,13.6,13.54,13.6,296
20171001|2017-07-13 05:00,13,13.6,13.68,13.59,13.67,1311
20171001|2017-07-13 05:30,13,13.67,13.68,13.63,13.65,534
20171001|2017-07-13 06:00,13,13.66,13.66,13.57,13.58,741
20171001|2017-07-13 06:30,13,13.59,13.61,13.51,13.59,1457
20171001|2017-07-13 07:00,13,13.6,13.67,13.59,13.6,1553
20171001|2017-07-13 07:30,13,13.6,13.88,13.6,13.77,7578
20171001|2017-07-13 08:00,13,13.77,13.94,13.77,13.92,4266
20171001|2017-07-13 08:30,13,13.92,13.97,13.82,13.85,5123
20171001|2017-07-13 09:00,13,13.85,13.95,13.85,13.94,2142
20171001|2017-07-13 09:30,13,13.95,14.15,13.94,14.1,9403
20171001|2017-07-13 10:00,13,14.11,14.18,14.07,14.1,3479
20171001|2017-07-13 10:30,13,14.11,14.14,14.03,14.03,3330
20171001|2017-07-13 11:00,13,14.04,14.09,13.95,14.09,2767
20171001|2017-07-13 11:30,13,14.09,14.16,14.02,14.06,7858
20171001|2017-07-13 12:00,13,14.06,14.06,14.05,14.05,11
20171001|2017-07-14 02:30,14,14.12,14.14,13.99,14.13,1390
20171001|2017-07-14 03:00,14,14.14,14.16,14.09,14.11,393
20171001|2017-07-14 03:30,14,14.11,14.12,14.05,14.06,308
20171001|2017-07-14 04:00,14,14.07,14.11,14.05,14.05,358
20171001|2017-07-14 04:30,14,14.06,14.1,14.05,14.09,213
20171001|2017-07-14 05:00,14,14.09,14.12,14.07,14.09,225
20171001|2017-07-14 05:30,14,14.1,14.15,14.06,14.14,420
20171001|2017-07-14 06:00,14,14.14,14.14,14.1,14.13,328
20171001|2017-07-14 06:30,14,14.13,14.13,14.05,14.11,766
20171001|2017-07-14 07:00,14,14.11,14.13,13.82,13.96,4839
20171001|2017-07-14 07:30,14,13.96,14.07,13.86,13.97,3259
20171001|2017-07-14 08:00,14,13.97,14.04,13.96,14.04,899
20171001|2017-07-14 08:30,14,14.04,14.13,14.04,14.1,1514
20171001|2017-07-14 09:00,14,14.1,14.11,14,14.06,982
20171001|2017-07-14 09:30,14,14.06,14.1,13.99,14.07,1870
20171001|2017-07-14 10:00,14,14.08,14.14,14.05,14.11,1763
20171001|2017-07-14 10:30,14,14.1,14.2,14.08,14.19,2226
20171001|2017-07-14 11:00,14,14.19,14.22,14.15,14.22,1692
20171001|2017-07-14 11:30,14,14.22,14.31,14.2,14.25,6410
20171001|2017-07-17 02:30,17,14.27,14.29,14.17,14.2,1840
20171001|2017-07-17 03:00,17,14.2,14.23,14.18,14.19,369
20171001|2017-07-17 03:30,17,14.2,14.21,14.18,14.2,379
20171001|2017-07-17 04:00,17,14.21,14.21,14.14,14.15,416
20171001|2017-07-17 04:30,17,14.16,14.25,14.15,14.24,207
20171001|2017-07-17 05:00,17,14.24,14.26,14.23,14.26,309
20171001|2017-07-17 05:30,17,14.26,14.32,14.26,14.3,1424
20171001|2017-07-17 06:00,17,14.31,14.32,14.28,14.32,407
20171001|2017-07-17 06:30,17,14.32,14.36,14.28,14.3,1419
20171001|2017-07-17 07:00,17,14.31,14.38,14.3,14.36,1615
20171001|2017-07-17 07:30,17,14.36,14.36,14.04,14.15,5012
20171001|2017-07-17 08:00,17,14.16,14.18,14.07,14.15,1507
20171001|2017-07-17 08:30,17,14.16,14.26,14.07,14.08,2641
20171001|2017-07-17 09:00,17,14.07,14.12,13.91,13.91,5078
20171001|2017-07-17 09:30,17,13.91,14.18,13.91,14.18,4447
20171001|2017-07-17 10:00,17,14.19,14.23,14.08,14.14,2109
20171001|2017-07-17 10:30,17,14.14,14.15,13.95,14.07,2988
20171001|2017-07-17 11:00,17,14.06,14.11,14.03,14.07,1133
20171001|2017-07-17 11:30,17,14.06,14.16,14.04,14.12,3831
20171001|2017-07-18 02:30,18,14.13,14.21,14.09,14.2,1183
20171001|2017-07-18 03:00,18,14.2,14.28,14.19,14.24,945
20171001|2017-07-18 03:30,18,14.25,14.25,14.19,14.2,516
20171001|2017-07-18 04:00,18,14.21,14.23,14.14,14.17,756
20171001|2017-07-18 04:30,18,14.17,14.18,14.14,14.16,296
20171001|2017-07-18 05:00,18,14.17,14.18,14.16,14.18,105
20171001|2017-07-18 05:30,18,14.18,14.19,14.17,14.19,228
20171001|2017-07-18 06:00,18,14.19,14.23,14.18,14.21,726
20171001|2017-07-18 06:30,18,14.22,14.23,14.18,14.2,868
20171001|2017-07-18 07:00,18,14.21,14.24,14.15,14.21,2061
20171001|2017-07-18 07:30,18,14.2,14.22,14.03,14.11,3107
20171001|2017-07-18 08:00,18,14.1,14.15,14.07,14.14,1172
20171001|2017-07-18 08:30,18,14.13,14.16,14.09,14.14,2037
20171001|2017-07-18 09:00,18,14.13,14.14,14.01,14.1,2200
20171001|2017-07-18 09:30,18,14.1,14.15,14.07,14.08,1323
20171001|2017-07-18 10:00,18,14.08,14.09,13.94,13.96,3027
20171001|2017-07-18 10:30,18,13.95,13.97,13.91,13.92,2248
20171001|2017-07-18 11:00,18,13.93,14.05,13.92,14.05,1288
20171001|2017-07-18 11:30,18,14.04,14.17,13.99,14.15,6833
20171001|2017-07-19 02:30,19,14.11,14.16,14.08,14.13,1650
20171001|2017-07-19 03:00,19,14.13,14.15,14.1,14.12,400
20171001|2017-07-19 03:30,19,14.13,14.15,14.12,14.14,299
20171001|2017-07-19 04:00,19,14.15,14.16,14.13,14.13,182
20171001|2017-07-19 04:30,19,14.14,14.21,14.14,14.19,1335
20171001|2017-07-19 05:00,19,14.19,14.22,14.18,14.21,279
20171001|2017-07-19 05:30,19,14.21,14.21,14.19,14.21,298
20171001|2017-07-19 06:00,19,14.22,14.24,14.16,14.17,869
20171001|2017-07-19 06:30,19,14.18,14.18,14.15,14.16,479
20171001|2017-07-19 07:00,19,14.17,14.32,14.16,14.3,3350
20171001|2017-07-19 07:30,19,14.3,14.31,14.22,14.29,2455
20171001|2017-07-19 08:00,19,14.3,14.32,14.19,14.26,2321
20171001|2017-07-19 08:30,19,14.26,14.35,14.24,14.32,2262
20171001|2017-07-19 09:00,19,14.32,14.45,14.31,14.44,9100
20171001|2017-07-19 09:30,19,14.45,14.49,14.4,14.41,3846
20171001|2017-07-19 10:00,19,14.42,14.44,14.37,14.42,1767
20171001|2017-07-19 10:30,19,14.42,14.45,14.38,14.45,1296
20171001|2017-07-19 11:00,19,14.45,14.46,14.43,14.45,1560
20171001|2017-07-19 11:30,19,14.45,14.6,14.44,14.58,11363
20171001|2017-07-20 02:30,20,14.6,14.63,14.5,14.53,3239
20171001|2017-07-20 03:00,20,14.53,14.55,14.51,14.53,472
20171001|2017-07-20 03:30,20,14.54,14.56,14.53,14.54,563
20171001|2017-07-20 04:00,20,14.54,14.58,14.52,14.55,504
20171001|2017-07-20 04:30,20,14.55,14.55,14.49,14.54,591
20171001|2017-07-20 05:00,20,14.54,14.59,14.51,14.57,570
20171001|2017-07-20 05:30,20,14.57,14.57,14.52,14.54,211
20171001|2017-07-20 06:00,20,14.55,14.55,14.51,14.52,201
20171001|2017-07-20 06:30,20,14.53,14.53,14.33,14.38,3674
20171001|2017-07-20 07:00,20,14.38,14.46,14.36,14.41,1792
20171001|2017-07-20 07:30,20,14.42,14.46,14.36,14.43,1904
20171001|2017-07-20 08:00,20,14.43,14.49,14.4,14.46,1425
20171001|2017-07-20 08:30,20,14.46,14.49,14.43,14.48,1938
20171001|2017-07-20 09:00,20,14.47,14.52,14.46,14.51,1045
20171001|2017-07-20 09:30,20,14.52,14.53,14.39,14.41,2884
20171001|2017-07-20 10:00,20,14.41,14.44,14.4,14.42,1177
20171001|2017-07-20 10:30,20,14.42,14.43,14.34,14.37,1715
20171001|2017-07-20 11:00,20,14.37,14.42,14.35,14.41,1144
20171001|2017-07-20 11:30,20,14.41,14.43,14.37,14.4,2891
20171001|2017-07-21 02:30,21,14.5,14.5,14.44,14.45,1597
20171001|2017-07-21 03:00,21,14.46,14.48,14.45,14.46,235
20171001|2017-07-21 03:30,21,14.47,14.47,14.38,14.38,793
20171001|2017-07-21 04:00,21,14.39,14.41,14.38,14.4,279
20171001|2017-07-21 04:30,21,14.41,14.43,14.39,14.42,141
20171001|2017-07-21 05:00,21,14.43,14.46,14.42,14.45,282
20171001|2017-07-21 05:30,21,14.46,14.52,14.45,14.5,602
20171001|2017-07-21 06:00,21,14.51,14.51,14.48,14.49,312
20171001|2017-07-21 06:30,21,14.51,14.52,14.49,14.5,568
20171001|2017-07-21 07:00,21,14.5,14.54,14.46,14.51,1599
20171001|2017-07-21 07:30,21,14.52,14.53,14.44,14.48,1499
20171001|2017-07-21 08:00,21,14.47,14.53,14.47,14.51,1658
20171001|2017-07-21 08:30,21,14.5,14.57,14.49,14.53,3815
20171001|2017-07-21 09:00,21,14.54,14.55,14.5,14.55,1668
20171001|2017-07-21 09:30,21,14.55,14.58,14.53,14.57,1371
20171001|2017-07-21 10:00,21,14.57,14.69,14.56,14.61,7355
20171001|2017-07-21 10:30,21,14.62,14.64,14.44,14.53,3848
20171001|2017-07-21 11:00,21,14.53,14.57,14.5,14.54,1169
20171001|2017-07-21 11:30,21,14.54,14.55,14.28,14.38,7303
20171001|2017-07-24 02:30,24,14.38,14.38,14.18,14.27,2905
20171001|2017-07-24 03:00,24,14.27,14.3,14.24,14.29,449
20171001|2017-07-24 03:30,24,14.29,14.32,14.24,14.26,422
20171001|2017-07-24 04:00,24,14.27,14.3,14.22,14.25,396
20171001|2017-07-24 04:30,24,14.25,14.3,14.24,14.29,212
20171001|2017-07-24 05:00,24,14.29,14.38,14.27,14.32,693
20171001|2017-07-24 05:30,24,14.32,14.36,14.3,14.33,258
20171001|2017-07-24 06:00,24,14.33,14.34,14.28,14.33,310
20171001|2017-07-24 06:30,24,14.33,14.33,14.23,14.31,1267
20171001|2017-07-24 07:00,24,14.31,14.36,14.23,14.36,1441
20171001|2017-07-24 07:30,24,14.36,14.42,14.35,14.39,1643
20171001|2017-07-24 08:00,24,14.39,14.41,14.36,14.4,689
20171001|2017-07-24 08:30,24,14.4,14.47,14.37,14.44,2271
20171001|2017-07-24 09:00,24,14.44,14.46,14.37,14.39,1097
20171001|2017-07-24 09:30,24,14.4,14.4,14.29,14.31,1611
20171001|2017-07-24 10:00,24,14.32,14.38,14.3,14.36,781
20171001|2017-07-24 10:30,24,14.36,14.46,14.35,14.43,1440
20171001|2017-07-24 11:00,24,14.44,14.48,14.43,14.48,1441
20171001|2017-07-24 11:30,24,14.47,14.48,14.35,14.4,4319
20171001|2017-07-25 02:30,25,14.42,14.48,14.4,14.47,804
20171001|2017-07-25 03:00,25,14.47,14.47,14.42,14.42,150
20171001|2017-07-25 03:30,25,14.43,14.43,14.39,14.41,372
20171001|2017-07-25 04:00,25,14.42,14.42,14.36,14.37,332
20171001|2017-07-25 04:30,25,14.38,14.4,14.36,14.36,229
20171001|2017-07-25 05:00,25,14.37,14.37,14.35,14.35,186
20171001|2017-07-25 05:30,25,14.36,14.38,14.36,14.38,194
20171001|2017-07-25 06:00,25,14.39,14.4,14.35,14.35,267
20171001|2017-07-25 06:30,25,14.36,14.36,14.18,14.23,2918
20171001|2017-07-25 07:00,25,14.23,14.32,14.23,14.29,2009
20171001|2017-07-25 07:30,25,14.29,14.32,14.25,14.26,1368
20171001|2017-07-25 08:00,25,14.25,14.28,14.21,14.27,1544
20171001|2017-07-25 08:30,25,14.26,14.28,14.23,14.25,1273
20171001|2017-07-25 09:00,25,14.25,14.27,14.11,14.16,5562
20171001|2017-07-25 09:30,25,14.16,14.19,14.13,14.15,1602
20171001|2017-07-25 10:00,25,14.14,14.15,13.89,14.01,12733
20171001|2017-07-25 10:30,25,14,14.02,13.96,13.96,1264
20171001|2017-07-25 11:00,25,13.96,14.04,13.94,13.98,2254
20171001|2017-07-25 11:30,25,13.97,13.99,13.88,13.9,8351
20171001|2017-07-26 02:30,26,13.82,13.88,13.73,13.83,3556
20171001|2017-07-26 03:00,26,13.84,13.87,13.83,13.85,242
20171001|2017-07-26 03:30,26,13.86,13.86,13.73,13.79,1816
20171001|2017-07-26 04:00,26,13.79,13.8,13.77,13.8,740
20171001|2017-07-26 04:30,26,13.8,13.86,13.8,13.86,580
20171001|2017-07-26 05:00,26,13.86,13.89,13.84,13.89,466
20171001|2017-07-26 05:30,26,13.89,13.92,13.89,13.9,450
20171001|2017-07-26 06:00,26,13.91,13.92,13.84,13.85,516
20171001|2017-07-26 06:30,26,13.86,13.9,13.84,13.88,738
20171001|2017-07-26 07:00,26,13.88,13.95,13.87,13.94,1758
20171001|2017-07-26 07:30,26,13.94,13.94,13.84,13.85,2031
20171001|2017-07-26 08:00,26,13.85,13.88,13.83,13.88,1268
20171001|2017-07-26 08:30,26,13.87,13.94,13.84,13.9,1602
20171001|2017-07-26 09:00,26,13.9,13.92,13.8,13.85,1952
20171001|2017-07-26 09:30,26,13.86,13.92,13.86,13.9,1500
20171001|2017-07-26 10:00,26,13.9,14.02,13.89,14,4376
20171001|2017-07-26 10:30,26,14,14.34,13.94,14.25,10075
20171001|2017-07-26 11:00,26,14.24,14.31,14.19,14.2,4466
20171001|2017-07-26 11:30,26,14.21,14.27,14.17,14.18,6250
20171001|2017-07-27 02:30,27,14.24,14.4,14.23,14.38,2150
20171001|2017-07-27 03:00,27,14.38,14.4,14.31,14.35,777
20171001|2017-07-27 03:30,27,14.35,14.36,14.31,14.32,476
20171001|2017-07-27 04:00,27,14.32,14.35,14.32,14.34,358
20171001|2017-07-27 04:30,27,14.35,14.35,14.3,14.32,299
20171001|2017-07-27 05:00,27,14.33,14.33,14.27,14.29,580
20171001|2017-07-27 05:30,27,14.29,14.34,14.28,14.34,229
20171001|2017-07-27 06:00,27,14.35,14.36,14.32,14.35,279
20171001|2017-07-27 06:30,27,14.35,14.35,14.3,14.3,359
20171001|2017-07-27 07:00,27,14.31,14.42,14.25,14.4,2876
20171001|2017-07-27 07:30,27,14.4,14.64,14.35,14.56,11176
20171001|2017-07-27 08:00,27,14.57,14.61,14.55,14.58,3155
20171001|2017-07-27 08:30,27,14.59,14.62,14.54,14.58,2256
20171001|2017-07-27 09:00,27,14.58,14.62,14.57,14.61,1827
20171001|2017-07-27 09:30,27,14.6,14.6,14.5,14.51,2312
20171001|2017-07-27 10:00,27,14.52,14.58,14.5,14.53,2328
20171001|2017-07-27 10:30,27,14.54,14.54,14.46,14.51,1761
20171001|2017-07-27 11:00,27,14.51,14.52,14.43,14.45,1952
20171001|2017-07-27 11:30,27,14.45,14.5,14.34,14.47,5959
20171001|2017-07-28 02:30,28,14.48,14.55,14.45,14.48,1539
20171001|2017-07-28 03:00,28,14.49,14.52,14.47,14.51,407
20171001|2017-07-28 03:30,28,14.52,14.53,14.41,14.42,755
20171001|2017-07-28 04:00,28,14.42,14.42,14.25,14.25,2124
20171001|2017-07-28 04:30,28,14.26,14.28,14.12,14.23,3035
20171001|2017-07-28 05:00,28,14.23,14.24,14.17,14.22,675
20171001|2017-07-28 05:30,28,14.22,14.25,14.17,14.17,653
20171001|2017-07-28 06:00,28,14.18,14.26,14.17,14.24,1121
20171001|2017-07-28 06:30,28,14.24,14.3,14.17,14.24,1236
20171001|2017-07-28 07:00,28,14.25,14.34,14.21,14.26,3081
20171001|2017-07-28 07:30,28,14.26,14.38,14.26,14.28,1933
20171001|2017-07-28 08:00,28,14.28,14.4,14.26,14.35,1331
20171001|2017-07-28 08:30,28,14.36,14.49,14.35,14.4,2129
20171001|2017-07-28 09:00,28,14.4,14.48,14.38,14.48,1485
20171001|2017-07-28 09:30,28,14.48,14.49,14.42,14.46,1438
20171001|2017-07-28 10:00,28,14.46,14.48,14.36,14.44,2315
20171001|2017-07-28 10:30,28,14.45,14.46,14.36,14.44,1058
20171001|2017-07-28 11:00,28,14.44,14.48,14.38,14.41,1281
20171001|2017-07-28 11:30,28,14.4,14.48,14.3,14.37,5808
20171001|2017-07-28 12:00,28,14.36,14.36,14.36,14.36,1
20171001|2017-07-31 02:30,31,14.5,14.62,14.41,14.57,4039
20171001|2017-07-31 03:00,31,14.57,14.58,14.56,14.58,717
20171001|2017-07-31 03:30,31,14.59,14.75,14.57,14.75,4794
20171001|2017-07-31 04:00,31,14.74,14.76,14.66,14.69,1529
20171001|2017-07-31 04:30,31,14.7,14.75,14.68,14.71,1111
20171001|2017-07-31 05:00,31,14.72,14.73,14.69,14.71,477
20171001|2017-07-31 05:30,31,14.71,14.71,14.67,14.68,456
20171001|2017-07-31 06:00,31,14.69,14.72,14.67,14.7,702
20171001|2017-07-31 06:30,31,14.71,14.73,14.68,14.72,1175
20171001|2017-07-31 07:00,31,14.73,14.79,14.68,14.75,4553
20171001|2017-07-31 07:30,31,14.75,14.79,14.73,14.78,2131
20171001|2017-07-31 08:00,31,14.78,14.92,14.78,14.85,8986
20171001|2017-07-31 08:30,31,14.86,14.97,14.85,14.95,6280
20171001|2017-07-31 09:00,31,14.95,14.99,14.89,14.92,5311
20171001|2017-07-31 09:30,31,14.92,14.93,14.69,14.73,4470
20171001|2017-07-31 10:00,31,14.74,14.84,14.72,14.83,1952
20171001|2017-07-31 10:30,31,14.83,14.87,14.74,14.79,1219
20171001|2017-07-31 11:00,31,14.79,14.83,14.74,14.76,1430
20171001|2017-07-31 11:30,31,14.75,14.95,14.73,14.93,8666
20171001|2017-08-01 02:30,1,14.91,14.98,14.85,14.96,2536
20171001|2017-08-01 03:00,1,14.97,14.97,14.95,14.97,347
20171001|2017-08-01 03:30,1,14.97,15,14.95,15,1212
20171001|2017-08-01 04:00,1,15,15,14.91,14.93,685
20171001|2017-08-01 04:30,1,14.94,14.96,14.87,14.88,485
20171001|2017-08-01 05:00,1,14.89,14.97,14.88,14.88,723
20171001|2017-08-01 05:30,1,14.88,14.88,14.78,14.85,926
20171001|2017-08-01 06:00,1,14.85,14.87,14.81,14.85,390
20171001|2017-08-01 06:30,1,14.85,14.93,14.83,14.91,914
20171001|2017-08-01 07:00,1,14.92,14.97,14.88,14.95,1880
20171001|2017-08-01 07:30,1,14.96,14.98,14.92,14.98,1849
20171001|2017-08-01 08:00,1,14.97,15.07,14.94,14.98,6491
20171001|2017-08-01 08:30,1,14.99,15.05,14.97,15.03,2115
20171001|2017-08-01 09:00,1,15.04,15.16,15.03,15.12,5857
20171001|2017-08-01 09:30,1,15.12,15.14,14.98,15.08,3727
20171001|2017-08-01 10:00,1,15.07,15.13,14.78,14.88,4216
20171001|2017-08-01 10:30,1,14.87,14.94,14.79,14.89,3458
20171001|2017-08-01 11:00,1,14.9,14.95,14.83,14.87,2351
20171001|2017-08-01 11:30,1,14.86,14.92,14.81,14.81,6267
20171001|2017-08-02 02:30,2,14.8,14.84,14.61,14.64,3748
20171001|2017-08-02 03:00,2,14.65,14.71,14.62,14.69,699
20171001|2017-08-02 03:30,2,14.7,14.72,14.66,14.7,699
20171001|2017-08-02 04:00,2,14.69,14.72,14.66,14.66,403
20171001|2017-08-02 04:30,2,14.67,14.71,14.65,14.7,338
20171001|2017-08-02 05:00,2,14.71,14.71,14.67,14.7,257
20171001|2017-08-02 05:30,2,14.71,14.71,14.63,14.7,639
20171001|2017-08-02 06:00,2,14.71,14.75,14.67,14.75,614
20171001|2017-08-02 06:30,2,14.75,14.85,14.74,14.81,1542
20171001|2017-08-02 07:00,2,14.81,14.89,14.79,14.86,2505
20171001|2017-08-02 07:30,2,14.85,14.88,14.82,14.87,1326
20171001|2017-08-02 08:00,2,14.87,14.91,14.85,14.88,1921
20171001|2017-08-02 08:30,2,14.88,14.95,14.85,14.87,2366
20171001|2017-08-02 09:00,2,14.87,14.93,14.84,14.86,1679
20171001|2017-08-02 09:30,2,14.87,14.88,14.83,14.86,1160
20171001|2017-08-02 10:00,2,14.87,14.92,14.86,14.91,1698
20171001|2017-08-02 10:30,2,14.92,14.93,14.88,14.92,1363
20171001|2017-08-02 11:00,2,14.93,14.96,14.88,14.88,1978
20171001|2017-08-02 11:30,2,14.88,14.91,14.76,14.86,4543
20171001|2017-08-03 02:30,3,14.78,14.79,14.7,14.75,1107
20171001|2017-08-03 03:00,3,14.75,14.77,14.73,14.73,208
20171001|2017-08-03 03:30,3,14.74,14.8,14.73,14.76,460
20171001|2017-08-03 04:00,3,14.76,14.78,14.75,14.76,144
20171001|2017-08-03 04:30,3,14.76,14.76,14.7,14.73,328
20171001|2017-08-03 05:00,3,14.73,14.75,14.71,14.72,244
20171001|2017-08-03 05:30,3,14.73,14.74,14.67,14.74,475
20171001|2017-08-03 06:00,3,14.74,14.78,14.71,14.72,434
20171001|2017-08-03 06:30,3,14.73,14.79,14.71,14.78,543
20171001|2017-08-03 07:00,3,14.78,14.8,14.73,14.74,1201
20171001|2017-08-03 07:30,3,14.73,14.82,14.7,14.82,1852
20171001|2017-08-03 08:00,3,14.81,14.81,14.68,14.69,2049
20171001|2017-08-03 08:30,3,14.69,14.7,13.92,14.33,14302
20171001|2017-08-03 09:00,3,14.32,14.59,14.28,14.43,8620
20171001|2017-08-03 09:30,3,14.43,14.45,14.38,14.4,2490
20171001|2017-08-03 10:00,3,14.41,14.48,14.39,14.42,1681
20171001|2017-08-03 10:30,3,14.42,14.51,14.41,14.45,1195
20171001|2017-08-03 11:00,3,14.45,14.48,14.44,14.45,862
20171001|2017-08-03 11:30,3,14.44,14.45,14.27,14.45,8289
20171001|2017-08-03 12:00,3,14.45,14.45,14.45,14.45,1
20171001|2017-08-04 02:30,4,14.43,14.44,14.31,14.33,1687
20171001|2017-08-04 03:00,4,14.34,14.38,14.34,14.36,224
20171001|2017-08-04 03:30,4,14.37,14.41,14.36,14.37,478
20171001|2017-08-04 04:00,4,14.37,14.38,14.34,14.37,233
20171001|2017-08-04 04:30,4,14.38,14.38,14.35,14.36,89
20171001|2017-08-04 05:00,4,14.37,14.38,14.36,14.38,114
20171001|2017-08-04 05:30,4,14.38,14.41,14.37,14.39,230
20171001|2017-08-04 06:00,4,14.4,14.43,14.34,14.35,513
20171001|2017-08-04 06:30,4,14.36,14.38,14.35,14.37,163
20171001|2017-08-04 07:00,4,14.38,14.45,14.37,14.43,1012
20171001|2017-08-04 07:30,4,14.44,14.44,14.35,14.38,1188
20171001|2017-08-04 08:00,4,14.39,14.39,14.27,14.31,1768
20171001|2017-08-04 08:30,4,14.3,14.31,14.17,14.2,2821
20171001|2017-08-04 09:00,4,14.2,14.25,14.15,14.22,1599
20171001|2017-08-04 09:30,4,14.22,14.28,14.22,14.22,638
20171001|2017-08-04 10:00,4,14.23,14.25,14.17,14.19,1458
20171001|2017-08-04 10:30,4,14.18,14.19,14.11,14.11,1791
20171001|2017-08-04 11:00,4,14.11,14.24,14.07,14.2,2323
20171001|2017-08-04 11:30,4,14.19,14.24,14.1,14.15,5583
20171001|2017-08-07 02:30,7,14.19,14.19,14.09,14.16,1220
20171001|2017-08-07 03:00,7,14.17,14.2,14.16,14.16,198
20171001|2017-08-07 03:30,7,14.16,14.17,14.14,14.15,364
20171001|2017-08-07 04:00,7,14.16,14.16,14.12,14.12,317
20171001|2017-08-07 04:30,7,14.13,14.16,14.11,14.16,369
20171001|2017-08-07 05:00,7,14.16,14.24,14.16,14.21,659
20171001|2017-08-07 05:30,7,14.22,14.23,14.19,14.21,165
20171001|2017-08-07 06:00,7,14.21,14.27,14.2,14.24,804
20171001|2017-08-07 06:30,7,14.24,14.26,14.15,14.21,379
20171001|2017-08-07 07:00,7,14.22,14.24,14.06,14.08,2987
20171001|2017-08-07 07:30,7,14.08,14.1,14,14.02,3320
20171001|2017-08-07 08:00,7,14.01,14.04,13.95,13.98,3592
20171001|2017-08-07 08:30,7,13.97,14,13.79,13.89,6813
20171001|2017-08-07 09:00,7,13.89,13.99,13.89,13.97,2682
20171001|2017-08-07 09:30,7,13.98,14,13.92,13.98,1511
20171001|2017-08-07 10:00,7,13.97,13.97,13.89,13.93,1070
20171001|2017-08-07 10:30,7,13.92,13.94,13.89,13.89,1003
20171001|2017-08-07 11:00,7,13.9,13.94,13.86,13.92,1249
20171001|2017-08-07 11:30,7,13.91,13.95,13.85,13.94,5831
20171001|2017-08-07 12:00,7,13.93,13.93,13.93,13.93,14
20171001|2017-08-08 02:30,8,13.97,14,13.93,13.98,1471
20171001|2017-08-08 03:00,8,13.98,13.99,13.95,13.95,233
20171001|2017-08-08 03:30,8,13.96,14.03,13.95,14.01,817
20171001|2017-08-08 04:00,8,14.01,14.04,14,14.02,922
20171001|2017-08-08 04:30,8,14.02,14.05,14,14.04,657
20171001|2017-08-08 05:00,8,14.05,14.05,14.03,14.05,532
20171001|2017-08-08 05:30,8,14.06,14.08,14.04,14.06,566
20171001|2017-08-08 06:00,8,14.07,14.08,14.02,14.05,344
20171001|2017-08-08 06:30,8,14.05,14.07,14.04,14.07,470
20171001|2017-08-08 07:00,8,14.07,14.1,13.99,14.02,2992
20171001|2017-08-08 07:30,8,14.02,14.03,13.91,13.97,2319
20171001|2017-08-08 08:00,8,13.96,14.04,13.96,13.99,861
20171001|2017-08-08 08:30,8,13.98,13.98,13.8,13.82,4106
20171001|2017-08-08 09:00,8,13.82,13.88,13.79,13.8,2903
20171001|2017-08-08 09:30,8,13.79,13.82,13.75,13.78,3019
20171001|2017-08-08 10:00,8,13.78,13.83,13.75,13.83,2017
20171001|2017-08-08 10:30,8,13.82,13.84,13.76,13.8,2401
20171001|2017-08-08 11:00,8,13.8,13.83,13.76,13.79,2181
20171001|2017-08-08 11:30,8,13.79,13.81,13.75,13.77,5465
20171001|2017-08-09 02:30,9,13.8,13.85,13.8,13.85,1125
20171001|2017-08-09 03:00,9,13.85,13.85,13.78,13.81,681
20171001|2017-08-09 03:30,9,13.82,13.9,13.79,13.88,1152
20171001|2017-08-09 04:00,9,13.88,13.89,13.85,13.85,273
20171001|2017-08-09 04:30,9,13.86,13.89,13.85,13.86,199
20171001|2017-08-09 05:00,9,13.86,13.86,13.81,13.86,375
20171001|2017-08-09 05:30,9,13.86,13.86,13.84,13.85,154
20171001|2017-08-09 06:00,9,13.85,13.87,13.81,13.82,365
20171001|2017-08-09 06:30,9,13.82,13.83,13.78,13.79,486
20171001|2017-08-09 07:00,9,13.8,13.8,13.69,13.74,4608
20171001|2017-08-09 07:30,9,13.75,13.76,13.68,13.74,2723
20171001|2017-08-09 08:00,9,13.75,13.75,13.67,13.68,2212
20171001|2017-08-09 08:30,9,13.68,13.69,13.61,13.68,3580
20171001|2017-08-09 09:00,9,13.67,13.71,13.66,13.68,1137
20171001|2017-08-09 09:30,9,13.7,13.76,13.68,13.68,1918
20171001|2017-08-09 10:00,9,13.68,13.71,13.67,13.71,1698
20171001|2017-08-09 10:30,9,13.7,13.73,13.63,13.63,1995
20171001|2017-08-09 11:00,9,13.64,13.67,13.62,13.62,3399
20171001|2017-08-09 11:30,9,13.63,13.67,13.59,13.65,8410
20171001|2017-08-09 12:00,9,13.65,13.65,13.65,13.65,1
20171001|2017-08-10 02:30,10,13.62,13.62,13.58,13.61,1128
20171001|2017-08-10 03:00,10,13.62,13.62,13.6,13.6,294
20171001|2017-08-10 03:30,10,13.61,13.62,13.59,13.6,280
20171001|2017-08-10 04:00,10,13.61,13.63,13.6,13.62,229
20171001|2017-08-10 04:30,10,13.62,13.68,13.62,13.66,526
20171001|2017-08-10 05:00,10,13.67,13.67,13.56,13.57,1232
20171001|2017-08-10 05:30,10,13.58,13.59,13.57,13.58,345
20171001|2017-08-10 06:00,10,13.59,13.61,13.56,13.58,1266
20171001|2017-08-10 06:30,10,13.59,13.59,13.54,13.56,1783
20171001|2017-08-10 07:00,10,13.57,13.57,13.45,13.5,6497
20171001|2017-08-10 07:30,10,13.5,13.55,13.45,13.55,1970
20171001|2017-08-10 08:00,10,13.55,13.72,13.53,13.57,3166
20171001|2017-08-10 08:30,10,13.57,13.58,13.47,13.47,2968
20171001|2017-08-10 09:00,10,13.47,13.49,13.4,13.49,4110
20171001|2017-08-10 09:30,10,13.49,13.49,13.44,13.46,1777
20171001|2017-08-10 10:00,10,13.46,13.49,13.42,13.44,2423
20171001|2017-08-10 10:30,10,13.44,13.47,13.4,13.43,4600
20171001|2017-08-10 11:00,10,13.43,13.44,13.31,13.32,4207
20171001|2017-08-10 11:30,10,13.31,13.33,13.2,13.23,12496
20171001|2017-08-11 02:30,11,13.3,13.3,13.2,13.22,1517
20171001|2017-08-11 03:00,11,13.23,13.27,13.22,13.24,679
20171001|2017-08-11 03:30,11,13.25,13.32,13.24,13.27,608
20171001|2017-08-11 04:00,11,13.27,13.36,13.26,13.32,1455
20171001|2017-08-11 04:30,11,13.33,13.34,13.31,13.34,116
20171001|2017-08-11 05:00,11,13.34,13.38,13.28,13.28,1445
20171001|2017-08-11 05:30,11,13.28,13.39,13.27,13.39,808
20171001|2017-08-11 06:00,11,13.39,13.39,13.33,13.34,441
20171001|2017-08-11 06:30,11,13.34,13.34,13.25,13.26,1130
20171001|2017-08-11 07:00,11,13.27,13.28,13.14,13.22,8115
20171001|2017-08-11 07:30,11,13.22,13.27,13.18,13.21,3044
20171001|2017-08-11 08:00,11,13.21,13.22,13.11,13.13,3227
20171001|2017-08-11 08:30,11,13.13,13.18,13.11,13.16,2175
20171001|2017-08-11 09:00,11,13.16,13.23,13.15,13.21,2100
20171001|2017-08-11 09:30,11,13.22,13.25,13.17,13.19,1381
20171001|2017-08-11 10:00,11,13.19,13.21,13.15,13.16,1382
20171001|2017-08-11 10:30,11,13.16,13.17,13.13,13.15,1877
20171001|2017-08-11 11:00,11,13.15,13.22,13.15,13.17,1339
20171001|2017-08-11 11:30,11,13.16,13.37,13.14,13.36,7197
20171001|2017-08-11 12:00,11,13.36,13.36,13.36,13.36,2
20171001|2017-08-14 02:30,14,13.3,13.34,13.24,13.29,2183
20171001|2017-08-14 03:00,14,13.29,13.3,13.23,13.25,520
20171001|2017-08-14 03:30,14,13.26,13.29,13.25,13.28,248
20171001|2017-08-14 04:00,14,13.29,13.31,13.27,13.29,373
20171001|2017-08-14 04:30,14,13.3,13.32,13.28,13.32,141
20171001|2017-08-14 05:00,14,13.32,13.32,13.22,13.23,854
20171001|2017-08-14 05:30,14,13.24,13.24,13.19,13.2,820
20171001|2017-08-14 06:00,14,13.2,13.23,13.14,13.23,1513
20171001|2017-08-14 06:30,14,13.23,13.26,13.16,13.25,1335
20171001|2017-08-14 07:00,14,13.25,13.25,13.13,13.14,3199
20171001|2017-08-14 07:30,14,13.15,13.21,13.11,13.2,2006
20171001|2017-08-14 08:00,14,13.2,13.22,13.16,13.18,803
20171001|2017-08-14 08:30,14,13.19,13.19,13.14,13.18,1578
20171001|2017-08-14 09:00,14,13.18,13.34,13.16,13.3,3012
20171001|2017-08-14 09:30,14,13.29,13.31,13.22,13.29,1309
20171001|2017-08-14 10:00,14,13.29,13.38,13.28,13.35,2273
20171001|2017-08-14 10:30,14,13.34,13.36,13.26,13.27,1605
20171001|2017-08-14 11:00,14,13.26,13.45,13.26,13.42,2432
20171001|2017-08-14 11:30,14,13.41,13.58,13.34,13.57,8028
20171001|2017-08-15 02:30,15,13.49,13.5,13.23,13.33,4933
20171001|2017-08-15 03:00,15,13.33,13.44,13.32,13.37,979
20171001|2017-08-15 03:30,15,13.38,13.44,13.37,13.43,429
20171001|2017-08-15 04:00,15,13.43,13.49,13.41,13.48,326
20171001|2017-08-15 04:30,15,13.49,13.52,13.45,13.48,436
20171001|2017-08-15 05:00,15,13.48,13.53,13.46,13.47,380
20171001|2017-08-15 05:30,15,13.48,13.5,13.44,13.45,457
20171001|2017-08-15 06:00,15,13.46,13.46,13.35,13.46,1022
20171001|2017-08-15 06:30,15,13.46,13.49,13.32,13.41,1158
20171001|2017-08-15 07:00,15,13.42,13.42,13.26,13.27,4012
20171001|2017-08-15 07:30,15,13.26,13.36,13.26,13.34,2328
20171001|2017-08-15 08:00,15,13.34,13.41,13.3,13.37,1670
20171001|2017-08-15 08:30,15,13.37,13.41,13.32,13.32,1560
20171001|2017-08-15 09:00,15,13.32,13.37,13.27,13.33,1727
20171001|2017-08-15 09:30,15,13.34,13.35,13.29,13.29,1332
20171001|2017-08-15 10:00,15,13.29,13.3,13.21,13.21,3097
20171001|2017-08-15 10:30,15,13.21,13.23,13.19,13.2,2167
20171001|2017-08-15 11:00,15,13.2,13.24,13.17,13.21,2080
20171001|2017-08-15 11:30,15,13.21,13.21,13.11,13.19,6326
20171001|2017-08-16 02:30,16,13.2,13.42,13.2,13.33,2878
20171001|2017-08-16 03:00,16,13.33,13.35,13.28,13.3,286
20171001|2017-08-16 03:30,16,13.31,13.34,13.28,13.33,231
20171001|2017-08-16 04:00,16,13.34,13.37,13.32,13.34,454
20171001|2017-08-16 04:30,16,13.35,13.35,13.28,13.29,278
20171001|2017-08-16 05:00,16,13.3,13.3,13.21,13.22,411
20171001|2017-08-16 05:30,16,13.23,13.25,13.21,13.23,640
20171001|2017-08-16 06:00,16,13.23,13.27,13.22,13.25,226
20171001|2017-08-16 06:30,16,13.25,13.27,13.19,13.2,1061
20171001|2017-08-16 07:00,16,13.21,13.25,13.14,13.15,3676
20171001|2017-08-16 07:30,16,13.16,13.2,13.06,13.2,4590
20171001|2017-08-16 08:00,16,13.2,13.21,13.11,13.13,1407
20171001|2017-08-16 08:30,16,13.13,13.14,13.05,13.06,3617
20171001|2017-08-16 09:00,16,13.05,13.14,13.05,13.11,2743
20171001|2017-08-16 09:30,16,13.11,13.15,13.08,13.09,1915
20171001|2017-08-16 10:00,16,13.08,13.09,13.05,13.06,1992
20171001|2017-08-16 10:30,16,13.07,13.08,12.99,13.01,5709
20171001|2017-08-16 11:00,16,13.01,13.06,12.98,12.98,3367
20171001|2017-08-16 11:30,16,12.98,13,12.92,12.94,10067
20171001|2017-08-17 02:30,17,12.97,13.05,12.96,13,1481
20171001|2017-08-17 03:00,17,13.01,13.05,13,13.03,736
20171001|2017-08-17 03:30,17,13.04,13.04,13,13.01,776
20171001|2017-08-17 04:00,17,13.01,13.01,12.93,12.98,1416
20171001|2017-08-17 04:30,17,12.98,13.02,12.97,13,306
20171001|2017-08-17 05:00,17,13.01,13.02,13,13.01,109
20171001|2017-08-17 05:30,17,13.01,13.04,13,13.03,324
20171001|2017-08-17 06:00,17,13.03,13.07,13,13.04,553
20171001|2017-08-17 06:30,17,13.04,13.08,13.02,13.06,559
20171001|2017-08-17 07:00,17,13.07,13.09,12.99,13.04,2242
20171001|2017-08-17 07:30,17,13.04,13.19,13.02,13.15,3144
20171001|2017-08-17 08:00,17,13.15,13.23,13.11,13.16,3468
20171001|2017-08-17 08:30,17,13.16,13.16,12.98,13,2789
20171001|2017-08-17 09:00,17,13,13.06,12.98,13.04,1494
20171001|2017-08-17 09:30,17,13.05,13.05,12.96,13.02,1806
20171001|2017-08-17 10:00,17,13.02,13.02,12.94,12.95,1628
20171001|2017-08-17 10:30,17,12.94,13.04,12.92,12.99,1951
20171001|2017-08-17 11:00,17,12.98,13.02,12.94,13,1902
20171001|2017-08-17 11:30,17,12.99,13.37,12.96,13.34,9748
20171001|2017-08-18 02:30,18,13.4,13.49,13.37,13.46,3012
20171001|2017-08-18 03:00,18,13.47,13.48,13.4,13.47,606
20171001|2017-08-18 03:30,18,13.47,13.49,13.45,13.48,1211
20171001|2017-08-18 04:00,18,13.49,13.55,13.47,13.49,1852
20171001|2017-08-18 04:30,18,13.49,13.51,13.47,13.48,451
20171001|2017-08-18 05:00,18,13.48,13.5,13.47,13.5,310
20171001|2017-08-18 05:30,18,13.5,13.52,13.46,13.46,368
20171001|2017-08-18 06:00,18,13.47,13.48,13.38,13.39,1077
20171001|2017-08-18 06:30,18,13.4,13.44,13.35,13.4,805
20171001|2017-08-18 07:00,18,13.4,13.41,13.31,13.39,2637
20171001|2017-08-18 07:30,18,13.38,13.45,13.37,13.44,1297
20171001|2017-08-18 08:00,18,13.44,13.44,13.36,13.4,1352
20171001|2017-08-18 08:30,18,13.39,13.41,13.24,13.25,2894
20171001|2017-08-18 09:00,18,13.26,13.31,13.19,13.3,3661
20171001|2017-08-18 09:30,18,13.29,13.35,13.2,13.34,1659
20171001|2017-08-18 10:00,18,13.34,13.42,13.29,13.36,2204
20171001|2017-08-18 10:30,18,13.35,13.48,13.35,13.45,2419
20171001|2017-08-18 11:00,18,13.45,13.51,13.43,13.43,2966
20171001|2017-08-18 11:30,18,13.44,13.49,13.37,13.45,3446
20171001|2017-08-21 02:30,21,13.42,13.63,13.42,13.54,6019
20171001|2017-08-21 03:00,21,13.54,13.62,13.53,13.58,570
20171001|2017-08-21 03:30,21,13.59,13.61,13.55,13.56,352
20171001|2017-08-21 04:00,21,13.56,13.6,13.54,13.56,445
20171001|2017-08-21 04:30,21,13.56,13.57,13.5,13.53,424
20171001|2017-08-21 05:00,21,13.55,13.57,13.54,13.56,166
20171001|2017-08-21 05:30,21,13.56,13.56,13.5,13.51,258
20171001|2017-08-21 06:00,21,13.52,13.56,13.5,13.54,423
20171001|2017-08-21 06:30,21,13.54,13.56,13.51,13.56,304
20171001|2017-08-21 07:00,21,13.55,13.59,13.5,13.59,1953
20171001|2017-08-21 07:30,21,13.59,13.65,13.57,13.62,2287
20171001|2017-08-21 08:00,21,13.61,13.63,13.56,13.6,1799
20171001|2017-08-21 08:30,21,13.6,13.61,13.53,13.57,1603
20171001|2017-08-21 09:00,21,13.56,13.57,13.5,13.53,2016
20171001|2017-08-21 09:30,21,13.54,13.55,13.5,13.5,1159
20171001|2017-08-21 10:00,21,13.5,13.64,13.43,13.59,3738
20171001|2017-08-21 10:30,21,13.6,13.61,13.53,13.58,870
20171001|2017-08-21 11:00,21,13.57,13.61,13.57,13.59,1043
20171001|2017-08-21 11:30,21,13.59,13.61,13.47,13.49,5723
20171001|2017-08-22 02:30,22,13.51,13.51,13.37,13.44,2139
20171001|2017-08-22 03:00,22,13.45,13.49,13.41,13.47,535
20171001|2017-08-22 03:30,22,13.48,13.49,13.43,13.44,307
20171001|2017-08-22 04:00,22,13.45,13.45,13.37,13.42,772
20171001|2017-08-22 04:30,22,13.43,13.43,13.32,13.36,976
20171001|2017-08-22 05:00,22,13.37,13.41,13.32,13.37,536
20171001|2017-08-22 05:30,22,13.38,13.38,13.34,13.37,433
20171001|2017-08-22 06:00,22,13.37,13.41,13.35,13.38,401
20171001|2017-08-22 06:30,22,13.38,13.39,13.34,13.39,465
20171001|2017-08-22 07:00,22,13.39,13.4,13.26,13.35,3045
20171001|2017-08-22 07:30,22,13.34,13.36,13.3,13.32,1048
20171001|2017-08-22 08:00,22,13.31,13.37,13.31,13.35,1134
20171001|2017-08-22 08:30,22,13.34,13.38,13.31,13.36,3372
20171001|2017-08-22 09:00,22,13.36,13.39,13.28,13.35,2009
20171001|2017-08-22 09:30,22,13.36,13.5,13.33,13.49,2578
20171001|2017-08-22 10:00,22,13.48,13.5,13.38,13.4,1547
20171001|2017-08-22 10:30,22,13.39,13.39,13.34,13.39,1436
20171001|2017-08-22 11:00,22,13.39,13.46,13.38,13.43,1286
20171001|2017-08-22 11:30,22,13.42,13.55,13.41,13.51,4217
20171001|2017-08-23 02:30,23,13.54,13.64,13.52,13.61,2739
20171001|2017-08-23 03:00,23,13.62,13.78,13.62,13.71,3836
20171001|2017-08-23 03:30,23,13.71,13.75,13.69,13.73,1032
20171001|2017-08-23 04:00,23,13.74,13.74,13.68,13.68,449
20171001|2017-08-23 04:30,23,13.69,13.7,13.65,13.68,479
20171001|2017-08-23 05:00,23,13.69,13.71,13.65,13.65,1019
20171001|2017-08-23 05:30,23,13.66,13.66,13.59,13.61,643
20171001|2017-08-23 06:00,23,13.61,13.63,13.59,13.62,320
20171001|2017-08-23 06:30,23,13.62,13.63,13.56,13.57,696
20171001|2017-08-23 07:00,23,13.57,13.68,13.53,13.68,2552
20171001|2017-08-23 07:30,23,13.68,13.69,13.63,13.63,1338
20171001|2017-08-23 08:00,23,13.62,13.65,13.42,13.43,3430
20171001|2017-08-23 08:30,23,13.42,13.47,13.38,13.42,3127
20171001|2017-08-23 09:00,23,13.42,13.46,13.4,13.42,1880
20171001|2017-08-23 09:30,23,13.43,13.5,13.38,13.48,1523
20171001|2017-08-23 10:00,23,13.48,13.64,13.47,13.62,2900
20171001|2017-08-23 10:30,23,13.62,13.69,13.61,13.69,2375
20171001|2017-08-23 11:00,23,13.68,13.72,13.65,13.67,3090
20171001|2017-08-23 11:30,23,13.67,13.75,13.62,13.7,5112
20171001|2017-08-24 02:30,24,13.8,13.95,13.79,13.88,8839
20171001|2017-08-24 03:00,24,13.86,13.91,13.83,13.89,1333
20171001|2017-08-24 03:30,24,13.9,13.9,13.86,13.9,884
20171001|2017-08-24 04:00,24,13.9,13.91,13.88,13.9,560
20171001|2017-08-24 04:30,24,13.9,13.91,13.89,13.91,346
20171001|2017-08-24 05:00,24,13.91,13.92,13.86,13.92,833
20171001|2017-08-24 05:30,24,13.92,13.93,13.89,13.9,541
20171001|2017-08-24 06:00,24,13.9,13.92,13.89,13.9,615
20171001|2017-08-24 06:30,24,13.9,13.93,13.9,13.92,1230
20171001|2017-08-24 07:00,24,13.91,14,13.84,13.86,5325
20171001|2017-08-24 07:30,24,13.84,13.89,13.78,13.86,2551
20171001|2017-08-24 08:00,24,13.85,13.92,13.83,13.83,2653
20171001|2017-08-24 08:30,24,13.82,13.88,13.7,13.73,2723
20171001|2017-08-24 09:00,24,13.72,13.88,13.71,13.84,2248
20171001|2017-08-24 09:30,24,13.84,13.95,13.84,13.92,2064
20171001|2017-08-24 10:00,24,13.92,14.06,13.92,14,9192
20171001|2017-08-24 10:30,24,13.99,14.01,13.88,13.95,2148
20171001|2017-08-24 11:00,24,13.95,14.03,13.91,14.02,2109
20171001|2017-08-24 11:30,24,14.02,14.05,13.97,14,6635
20171001|2017-08-24 12:00,24,14.01,14.01,14.01,14.01,15
20171001|2017-08-25 02:30,25,14.1,14.11,14.05,14.06,3516
20171001|2017-08-25 03:00,25,14.06,14.1,14.06,14.1,592
20171001|2017-08-25 03:30,25,14.1,14.11,14.05,14.06,645
20171001|2017-08-25 04:00,25,14.06,14.09,14.04,14.08,342
20171001|2017-08-25 04:30,25,14.09,14.09,14.08,14.09,116
20171001|2017-08-25 05:00,25,14.09,14.09,14.07,14.07,191
20171001|2017-08-25 05:30,25,14.08,14.11,14.07,14.08,1018
20171001|2017-08-25 06:00,25,14.08,14.1,14.07,14.07,667
20171001|2017-08-25 06:30,25,14.07,14.11,14.06,14.07,742
20171001|2017-08-25 07:00,25,14.08,14.11,14.03,14.09,2007
20171001|2017-08-25 07:30,25,14.09,14.1,14.06,14.1,1456
20171001|2017-08-25 08:00,25,14.1,14.1,13.93,13.96,4027
20171001|2017-08-25 08:30,25,13.96,14.07,13.94,13.95,2717
20171001|2017-08-25 09:00,25,13.95,14.02,13.9,14.02,1229
20171001|2017-08-25 09:30,25,14.02,14.03,13.92,13.94,1323
20171001|2017-08-25 10:00,25,13.95,14.06,13.95,14.01,1398
20171001|2017-08-25 10:30,25,14.01,14.02,13.91,13.96,1683
20171001|2017-08-25 11:00,25,13.96,14.02,13.92,14,1199
20171001|2017-08-25 11:30,25,13.99,14.07,13.93,14.04,4775
20171001|2017-08-28 06:30,28,14.03,14.07,13.84,13.9,3491
20171001|2017-08-28 07:00,28,13.91,14.08,13.89,14.06,1883
20171001|2017-08-28 07:30,28,14.06,14.14,14.05,14.11,2432
20171001|2017-08-28 08:00,28,14.11,14.13,14.06,14.07,1351
20171001|2017-08-28 08:30,28,14.08,14.11,14.05,14.09,1434
20171001|2017-08-28 09:00,28,14.08,14.12,14.07,14.11,1010
20171001|2017-08-28 09:30,28,14.11,14.18,14.1,14.18,2166
20171001|2017-08-28 10:00,28,14.17,14.2,14.13,14.18,3254
20171001|2017-08-28 10:30,28,14.18,14.19,14.14,14.16,1194
20171001|2017-08-28 11:00,28,14.16,14.25,14.14,14.25,3235
20171001|2017-08-28 11:30,28,14.25,14.35,14.2,14.29,9641
20171001|2017-08-28 12:00,28,14.3,14.3,14.3,14.3,1
20171001|2017-08-29 02:30,29,14.26,14.29,14.21,14.27,1515
20171001|2017-08-29 03:00,29,14.27,14.33,14.27,14.28,1567
20171001|2017-08-29 03:30,29,14.28,14.32,14.28,14.29,899
20171001|2017-08-29 04:00,29,14.28,14.28,14.16,14.21,775
20171001|2017-08-29 04:30,29,14.21,14.24,14.18,14.18,431
20171001|2017-08-29 05:00,29,14.18,14.28,14.15,14.27,825
20171001|2017-08-29 05:30,29,14.26,14.27,14.24,14.26,223
20171001|2017-08-29 06:00,29,14.26,14.28,14.24,14.27,297
20171001|2017-08-29 06:30,29,14.26,14.27,14.21,14.27,299
20171001|2017-08-29 07:00,29,14.27,14.31,14.18,14.31,2630
20171001|2017-08-29 07:30,29,14.31,14.32,14.18,14.19,2140
20171001|2017-08-29 08:00,29,14.18,14.27,14.16,14.22,2158
20171001|2017-08-29 08:30,29,14.23,14.26,14.19,14.25,2331
20171001|2017-08-29 09:00,29,14.25,14.27,14.2,14.22,1605
20171001|2017-08-29 09:30,29,14.21,14.27,14.18,14.27,1158
20171001|2017-08-29 10:00,29,14.27,14.29,14.23,14.26,2167
20171001|2017-08-29 10:30,29,14.26,14.29,14.25,14.27,1239
20171001|2017-08-29 11:00,29,14.28,14.28,14.13,14.19,2496
20171001|2017-08-29 11:30,29,14.18,14.2,13.72,13.88,18510
20171001|2017-08-30 02:30,30,13.82,13.82,13.74,13.78,2587
20171001|2017-08-30 03:00,30,13.79,13.81,13.75,13.77,896
20171001|2017-08-30 03:30,30,13.77,13.77,13.73,13.76,627
20171001|2017-08-30 04:00,30,13.76,13.76,13.63,13.66,2347
20171001|2017-08-30 04:30,30,13.66,13.74,13.66,13.7,682
20171001|2017-08-30 05:00,30,13.7,13.78,13.66,13.74,877
20171001|2017-08-30 05:30,30,13.74,13.78,13.74,13.77,305
20171001|2017-08-30 06:00,30,13.77,13.77,13.74,13.75,213
20171001|2017-08-30 06:30,30,13.75,13.78,13.71,13.78,555
20171001|2017-08-30 07:00,30,13.78,13.79,13.65,13.74,3267
20171001|2017-08-30 07:30,30,13.74,13.77,13.68,13.7,1989
20171001|2017-08-30 08:00,30,13.71,13.87,13.7,13.86,2801
20171001|2017-08-30 08:30,30,13.85,13.86,13.78,13.81,1709
20171001|2017-08-30 09:00,30,13.81,13.88,13.72,13.73,2106
20171001|2017-08-30 09:30,30,13.74,13.79,13.69,13.78,1420
20171001|2017-08-30 10:00,30,13.78,13.86,13.74,13.76,1606
20171001|2017-08-30 10:30,30,13.76,13.87,13.73,13.87,1437
20171001|2017-08-30 11:00,30,13.86,13.98,13.82,13.92,3093
20171001|2017-08-30 11:30,30,13.93,13.97,13.84,13.91,4516
20171001|2017-08-31 02:30,31,13.76,13.89,13.76,13.88,1326
20171001|2017-08-31 03:00,31,13.89,13.95,13.85,13.94,495
20171001|2017-08-31 03:30,31,13.94,14,13.93,14,734
20171001|2017-08-31 04:00,31,14,14,13.96,13.97,336
20171001|2017-08-31 04:30,31,13.96,13.97,13.9,13.92,430
20171001|2017-08-31 05:00,31,13.93,14,13.93,13.99,649
20171001|2017-08-31 05:30,31,14,14.09,14,14.05,2475
20171001|2017-08-31 06:00,31,14.05,14.08,14.03,14.03,403
20171001|2017-08-31 06:30,31,14.03,14.09,14.01,14.07,1303
20171001|2017-08-31 07:00,31,14.07,14.14,14.05,14.11,2655
20171001|2017-08-31 07:30,31,14.11,14.25,14.1,14.24,6448
20171001|2017-08-31 08:00,31,14.24,14.26,14.21,14.25,3691
20171001|2017-08-31 08:30,31,14.25,14.25,14.12,14.16,2319
20171001|2017-08-31 09:00,31,14.15,14.24,14.14,14.18,2281
20171001|2017-08-31 09:30,31,14.19,14.23,14.17,14.22,1250
20171001|2017-08-31 10:00,31,14.21,14.24,14.18,14.18,1452
20171001|2017-08-31 10:30,31,14.19,14.39,14.19,14.38,7504
20171001|2017-08-31 11:00,31,14.38,14.4,14.35,14.39,3512
20171001|2017-08-31 11:30,31,14.4,14.44,14.26,14.28,12217
20171001|2017-09-01 02:30,1,14.25,14.38,14.24,14.28,1794
20171001|2017-09-01 03:00,1,14.29,14.29,14.21,14.22,887
20171001|2017-09-01 03:30,1,14.22,14.23,14.17,14.19,654
20171001|2017-09-01 04:00,1,14.19,14.27,14.16,14.27,672
20171001|2017-09-01 04:30,1,14.27,14.28,14.25,14.27,442
20171001|2017-09-01 05:00,1,14.27,14.32,14.27,14.3,978
20171001|2017-09-01 05:30,1,14.3,14.33,14.29,14.3,422
20171001|2017-09-01 06:00,1,14.3,14.32,14.3,14.31,235
20171001|2017-09-01 06:30,1,14.3,14.33,14.28,14.31,668
20171001|2017-09-01 07:00,1,14.32,14.35,14.18,14.27,3899
20171001|2017-09-01 07:30,1,14.27,14.38,14.23,14.24,3447
20171001|2017-09-01 08:00,1,14.23,14.24,14.08,14.14,4368
20171001|2017-09-01 08:30,1,14.14,14.23,14.07,14.13,3471
20171001|2017-09-01 09:00,1,14.14,14.15,13.98,14.06,5480
20171001|2017-09-01 09:30,1,14.06,14.1,13.98,14.07,4606
20171001|2017-09-01 10:00,1,14.07,14.11,14,14.08,2207
20171001|2017-09-01 10:30,1,14.09,14.09,14.01,14.09,1543
20171001|2017-09-01 11:00,1,14.09,14.11,13.82,13.85,6008
20171001|2017-09-01 11:30,1,13.85,13.88,13.71,13.77,15142
20171001|2017-09-05 02:30,5,13.86,13.98,13.73,13.74,3827
20171001|2017-09-05 03:00,5,13.74,13.75,13.67,13.69,1200
20171001|2017-09-05 03:30,5,13.69,13.78,13.69,13.78,870
20171001|2017-09-05 04:00,5,13.78,13.85,13.76,13.79,722
20171001|2017-09-05 04:30,5,13.79,13.84,13.77,13.82,569
20171001|2017-09-05 05:00,5,13.82,13.86,13.79,13.84,444
20171001|2017-09-05 05:30,5,13.84,13.91,13.84,13.89,911
20171001|2017-09-05 06:00,5,13.89,13.9,13.85,13.87,357
20171001|2017-09-05 06:30,5,13.87,13.88,13.82,13.83,450
20171001|2017-09-05 07:00,5,13.84,13.9,13.84,13.85,1916
20171001|2017-09-05 07:30,5,13.86,13.9,13.8,13.81,1598
20171001|2017-09-05 08:00,5,13.81,13.84,13.8,13.82,1260
20171001|2017-09-05 08:30,5,13.81,13.88,13.81,13.86,2024
20171001|2017-09-05 09:00,5,13.86,13.93,13.85,13.85,2232
20171001|2017-09-05 09:30,5,13.86,13.95,13.86,13.93,3409
20171001|2017-09-05 10:00,5,13.93,14.06,13.88,14.04,4877
20171001|2017-09-05 10:30,5,14.04,14.1,13.99,14.08,5479
20171001|2017-09-05 11:00,5,14.08,14.13,14.03,14.06,2864
20171001|2017-09-05 11:30,5,14.07,14.09,13.98,14.02,7548
20171001|2017-09-06 02:30,6,14.01,14.07,14.01,14.05,1054
20171001|2017-09-06 03:00,6,14.05,14.07,13.96,13.99,837
20171001|2017-09-06 03:30,6,14,14,13.93,13.94,260
20171001|2017-09-06 04:00,6,13.95,14.01,13.94,14,321
20171001|2017-09-06 04:30,6,14,14.05,13.95,13.95,412
20171001|2017-09-06 05:00,6,13.95,14.04,13.94,13.97,424
20171001|2017-09-06 05:30,6,13.98,13.98,13.95,13.98,422
20171001|2017-09-06 06:00,6,13.98,14,13.89,13.92,1059
20171001|2017-09-06 06:30,6,13.92,13.99,13.9,13.99,582
20171001|2017-09-06 07:00,6,14,14.06,13.98,14.02,2097
20171001|2017-09-06 07:30,6,14.03,14.09,14.01,14.02,1870
20171001|2017-09-06 08:00,6,14.02,14.14,14.01,14.1,3030
20171001|2017-09-06 08:30,6,14.1,14.17,14.1,14.15,2755
20171001|2017-09-06 09:00,6,14.15,14.2,14.13,14.18,2750
20171001|2017-09-06 09:30,6,14.18,14.2,14.15,14.19,1814
20171001|2017-09-06 10:00,6,14.19,14.26,14.16,14.25,4930
20171001|2017-09-06 10:30,6,14.24,14.27,14.19,14.25,2476
20171001|2017-09-06 11:00,6,14.26,14.28,14.23,14.27,1550
20171001|2017-09-06 11:30,6,14.28,14.32,14.23,14.25,7318
20171001|2017-09-07 02:30,7,14.25,14.29,14.22,14.23,1015
20171001|2017-09-07 03:00,7,14.25,14.26,14.18,14.26,543
20171001|2017-09-07 03:30,7,14.25,14.26,14.23,14.24,796
20171001|2017-09-07 04:00,7,14.24,14.29,14.24,14.28,296
20171001|2017-09-07 04:30,7,14.29,14.3,14.25,14.27,398
20171001|2017-09-07 05:00,7,14.28,14.29,14.24,14.24,331
20171001|2017-09-07 05:30,7,14.25,14.29,14.25,14.27,281
20171001|2017-09-07 06:00,7,14.28,14.28,14.2,14.24,990
20171001|2017-09-07 06:30,7,14.25,14.28,14.19,14.2,1303
20171001|2017-09-07 07:00,7,14.21,14.24,14.15,14.16,3046
20171001|2017-09-07 07:30,7,14.17,14.23,14.07,14.15,3132
20171001|2017-09-07 08:00,7,14.15,14.2,13.99,14.05,3233
20171001|2017-09-07 08:30,7,14.06,14.11,14.03,14.1,1880
20171001|2017-09-07 09:00,7,14.09,14.19,14.09,14.12,1611
20171001|2017-09-07 09:30,7,14.13,14.14,14.08,14.1,1062
20171001|2017-09-07 10:00,7,14.1,14.16,13.97,14,3437
20171001|2017-09-07 10:30,7,13.99,14.03,13.98,14.01,1691
20171001|2017-09-07 11:00,7,14,14.04,13.98,14.03,1297
20171001|2017-09-07 11:30,7,14.03,14.1,14,14.08,6287
20171001|2017-09-08 02:30,8,14.08,14.11,14.03,14.07,1117
20171001|2017-09-08 03:00,8,14.08,14.08,14.04,14.04,415
20171001|2017-09-08 03:30,8,14.04,14.04,14.01,14.02,327
20171001|2017-09-08 04:00,8,14.01,14.03,13.99,14.02,287
20171001|2017-09-08 04:30,8,14.03,14.03,13.99,14.01,225
20171001|2017-09-08 05:00,8,14.02,14.03,14.01,14.02,482
20171001|2017-09-08 05:30,8,14.03,14.03,13.99,14.02,156
20171001|2017-09-08 06:00,8,14.02,14.02,14.01,14.02,92
20171001|2017-09-08 06:30,8,14.03,14.06,14,14.06,730
20171001|2017-09-08 07:00,8,14.06,14.09,14.03,14.04,1735
20171001|2017-09-08 07:30,8,14.04,14.21,14.04,14.12,3066
20171001|2017-09-08 08:00,8,14.11,14.16,14.09,14.1,1797
20171001|2017-09-08 08:30,8,14.1,14.16,14.07,14.1,2546
20171001|2017-09-08 09:00,8,14.1,14.17,14.07,14.15,1541
20171001|2017-09-08 09:30,8,14.15,14.2,14.13,14.15,1750
20171001|2017-09-08 10:00,8,14.15,14.19,14.12,14.18,1213
20171001|2017-09-08 10:30,8,14.17,14.27,14.17,14.25,2465
20171001|2017-09-08 11:00,8,14.25,14.25,14.11,14.18,1532
20171001|2017-09-08 11:30,8,14.18,14.22,14,14.05,7913
20171001|2017-09-11 02:30,11,14.09,14.1,13.8,13.91,2836
20171001|2017-09-11 03:00,11,13.92,13.97,13.91,13.95,660
20171001|2017-09-11 03:30,11,13.95,14.04,13.93,14.01,1184
20171001|2017-09-11 04:00,11,14,14.04,13.98,13.98,636
20171001|2017-09-11 04:30,11,13.98,13.99,13.95,13.95,226
20171001|2017-09-11 05:00,11,13.96,14.02,13.95,14,362
20171001|2017-09-11 05:30,11,13.99,14.02,13.99,14.01,153
20171001|2017-09-11 06:00,11,14.01,14.04,13.97,13.98,543
20171001|2017-09-11 06:30,11,13.98,14.01,13.95,14,524
20171001|2017-09-11 07:00,11,14,14.03,13.93,14,1564
20171001|2017-09-11 07:30,11,14.01,14.02,13.94,13.97,1466
20171001|2017-09-11 08:00,11,13.97,14.04,13.97,14.02,1263
20171001|2017-09-11 08:30,11,14.03,14.3,14.02,14.26,7245
20171001|2017-09-11 09:00,11,14.26,14.28,14.19,14.23,3689
20171001|2017-09-11 09:30,11,14.24,14.3,14.23,14.28,2636
20171001|2017-09-11 10:00,11,14.28,14.3,14.23,14.24,1646
20171001|2017-09-11 10:30,11,14.25,14.29,14.24,14.28,1209
20171001|2017-09-11 11:00,11,14.28,14.3,14.21,14.23,1630
20171001|2017-09-11 11:30,11,14.23,14.36,14.16,14.28,9605
20171001|2017-09-12 02:30,12,14.28,14.31,14.23,14.29,2600
20171001|2017-09-12 03:00,12,14.29,14.29,14.24,14.24,345
20171001|2017-09-12 03:30,12,14.24,14.26,14.14,14.15,1557
20171001|2017-09-12 04:00,12,14.14,14.18,14.12,14.15,927
20171001|2017-09-12 04:30,12,14.15,14.18,14.1,14.1,838
20171001|2017-09-12 05:00,12,14.11,14.16,14.1,14.14,414
20171001|2017-09-12 05:30,12,14.14,14.17,14.13,14.15,339
20171001|2017-09-12 06:00,12,14.15,14.19,14.14,14.17,442
20171001|2017-09-12 06:30,12,14.17,14.2,14.15,14.17,534
20171001|2017-09-12 07:00,12,14.18,14.26,14.16,14.22,1923
20171001|2017-09-12 07:30,12,14.22,14.29,14.21,14.27,2174
20171001|2017-09-12 08:00,12,14.27,14.35,14.21,14.32,3774
20171001|2017-09-12 08:30,12,14.32,14.39,14.31,14.36,3387
20171001|2017-09-12 09:00,12,14.36,14.38,14.19,14.24,2690
20171001|2017-09-12 09:30,12,14.25,14.28,14.22,14.26,1458
20171001|2017-09-12 10:00,12,14.25,14.28,14.13,14.14,2760
20171001|2017-09-12 10:30,12,14.14,14.2,14.07,14.17,2921
20171001|2017-09-12 11:00,12,14.16,14.18,13.98,14,5449
20171001|2017-09-12 11:30,12,14.01,14.09,13.97,14.07,7670
20171001|2017-09-13 02:30,13,14.02,14.11,14.02,14.05,1060
20171001|2017-09-13 03:00,13,14.06,14.11,14.01,14.09,544
20171001|2017-09-13 03:30,13,14.1,14.13,14.08,14.09,357
20171001|2017-09-13 04:00,13,14.1,14.1,14.05,14.05,202
20171001|2017-09-13 04:30,13,14.05,14.06,13.99,14.03,1094
20171001|2017-09-13 05:00,13,14.04,14.1,14.03,14.09,641
20171001|2017-09-13 05:30,13,14.09,14.15,14.04,14.14,913
20171001|2017-09-13 06:00,13,14.14,14.18,14.13,14.15,852
20171001|2017-09-13 06:30,13,14.15,14.22,14.14,14.21,641
20171001|2017-09-13 07:00,13,14.21,14.22,14.15,14.19,2182
20171001|2017-09-13 07:30,13,14.19,14.24,14.19,14.22,1488
20171001|2017-09-13 08:00,13,14.22,14.32,14.2,14.29,5160
20171001|2017-09-13 08:30,13,14.29,14.33,14.27,14.31,3190
20171001|2017-09-13 09:00,13,14.3,14.33,14.27,14.28,3880
20171001|2017-09-13 09:30,13,14.28,14.31,14.26,14.3,2512
20171001|2017-09-13 10:00,13,14.29,14.3,14.26,14.29,2204
20171001|2017-09-13 10:30,13,14.28,14.31,14.27,14.29,1824
20171001|2017-09-13 11:00,13,14.28,14.35,14.28,14.32,5053
20171001|2017-09-13 11:30,13,14.31,14.35,14.28,14.31,7289
20171001|2017-09-14 02:30,14,14.31,14.34,14.27,14.29,662
20171001|2017-09-14 03:00,14,14.3,14.3,14.26,14.26,247
20171001|2017-09-14 03:30,14,14.26,14.27,14.2,14.22,568
20171001|2017-09-14 04:00,14,14.22,14.25,14.17,14.2,639
20171001|2017-09-14 04:30,14,14.2,14.25,14.18,14.2,510
20171001|2017-09-14 05:00,14,14.21,14.24,14.19,14.23,247
20171001|2017-09-14 05:30,14,14.24,14.26,14.22,14.25,323
20171001|2017-09-14 06:00,14,14.25,14.26,14.18,14.19,212
20171001|2017-09-14 06:30,14,14.19,14.19,14.07,14.11,2204
20171001|2017-09-14 07:00,14,14.12,14.2,14.09,14.13,3099
20171001|2017-09-14 07:30,14,14.13,14.17,14.09,14.15,1806
20171001|2017-09-14 08:00,14,14.15,14.19,14.11,14.17,1214
20171001|2017-09-14 08:30,14,14.17,14.28,14.14,14.27,2886
20171001|2017-09-14 09:00,14,14.27,14.3,14.22,14.23,2065
20171001|2017-09-14 09:30,14,14.24,14.31,14.23,14.31,2016
20171001|2017-09-14 10:00,14,14.3,14.32,14.24,14.3,2291
20171001|2017-09-14 10:30,14,14.29,14.33,14.18,14.23,4469
20171001|2017-09-14 11:00,14,14.23,14.26,14.21,14.25,1959
20171001|2017-09-14 11:30,14,14.26,14.35,14.23,14.27,5553
20171001|2017-09-15 02:30,15,14.2,14.24,14.17,14.2,453
20171001|2017-09-15 03:00,15,14.21,14.26,14.2,14.23,204
20171001|2017-09-15 03:30,15,14.23,14.26,14.23,14.25,83
20171001|2017-09-15 04:00,15,14.25,14.26,14.24,14.25,142
20171001|2017-09-15 04:30,15,14.24,14.27,14.24,14.27,86
20171001|2017-09-15 05:00,15,14.27,14.3,14.24,14.25,329
20171001|2017-09-15 05:30,15,14.25,14.25,14.21,14.21,329
20171001|2017-09-15 06:00,15,14.22,14.22,14.14,14.15,427
20171001|2017-09-15 06:30,15,14.15,14.2,14.11,14.19,911
20171001|2017-09-15 07:00,15,14.2,14.21,14.16,14.19,1803
20171001|2017-09-15 07:30,15,14.19,14.2,14.15,14.18,1508
20171001|2017-09-15 08:00,15,14.18,14.27,14.15,14.25,2228
20171001|2017-09-15 08:30,15,14.26,14.34,14.26,14.29,3406
20171001|2017-09-15 09:00,15,14.29,14.32,14.26,14.31,1534
20171001|2017-09-15 09:30,15,14.31,14.31,14.23,14.3,1706
20171001|2017-09-15 10:00,15,14.29,14.39,14.28,14.35,3461
20171001|2017-09-15 10:30,15,14.35,14.4,14.33,14.38,3143
20171001|2017-09-15 11:00,15,14.38,14.5,14.38,14.48,6988
20171001|2017-09-15 11:30,15,14.49,14.58,14.47,14.5,12840
20171001|2017-09-15 12:00,15,14.49,14.49,14.49,14.49,1
20171001|2017-09-18 02:30,18,14.53,14.55,14.47,14.52,682
20171001|2017-09-18 03:00,18,14.53,14.54,14.46,14.47,581
20171001|2017-09-18 03:30,18,14.47,14.48,14.43,14.44,271
20171001|2017-09-18 04:00,18,14.44,14.48,14.42,14.47,177
20171001|2017-09-18 04:30,18,14.46,14.49,14.4,14.44,380
20171001|2017-09-18 05:00,18,14.45,14.45,14.3,14.34,988
20171001|2017-09-18 05:30,18,14.36,14.36,14.27,14.33,467
20171001|2017-09-18 06:00,18,14.34,14.42,14.33,14.42,307
20171001|2017-09-18 06:30,18,14.41,14.41,14.31,14.33,320
20171001|2017-09-18 07:00,18,14.35,14.37,14.29,14.36,1789
20171001|2017-09-18 07:30,18,14.36,14.4,14.34,14.4,1084
20171001|2017-09-18 08:00,18,14.39,14.46,14.38,14.4,1118
20171001|2017-09-18 08:30,18,14.4,14.5,14.39,14.46,1331
20171001|2017-09-18 09:00,18,14.46,14.48,14.35,14.38,1044
20171001|2017-09-18 09:30,18,14.38,14.42,14.31,14.39,1056
20171001|2017-09-18 10:00,18,14.39,14.42,14.32,14.37,1323
20171001|2017-09-18 10:30,18,14.37,14.39,14.2,14.24,1600
20171001|2017-09-18 11:00,18,14.24,14.35,14.2,14.27,1892
20171001|2017-09-18 11:30,18,14.29,14.38,14.07,14.31,6389
20171001|2017-09-19 02:30,19,14.27,14.27,14.15,14.16,1281
20171001|2017-09-19 03:00,19,14.17,14.23,14.15,14.19,726
20171001|2017-09-19 03:30,19,14.2,14.26,14.2,14.24,107
20171001|2017-09-19 04:00,19,14.24,14.25,14.15,14.17,245
20171001|2017-09-19 04:30,19,14.17,14.19,14.16,14.16,62
20171001|2017-09-19 05:00,19,14.17,14.29,14.17,14.28,309
20171001|2017-09-19 05:30,19,14.27,14.29,14.25,14.28,148
20171001|2017-09-19 06:00,19,14.28,14.3,14.25,14.29,228
20171001|2017-09-19 06:30,19,14.28,14.3,14.24,14.26,114
20171001|2017-09-19 07:00,19,14.26,14.35,14.26,14.3,833
20171001|2017-09-19 07:30,19,14.31,14.33,14.28,14.32,456
20171001|2017-09-19 08:00,19,14.31,14.33,14.23,14.24,744
20171001|2017-09-19 08:30,19,14.24,14.25,14.18,14.18,600
20171001|2017-09-19 09:00,19,14.18,14.19,14.11,14.13,1030
20171001|2017-09-19 09:30,19,14.14,14.15,14.08,14.09,1696
20171001|2017-09-19 10:00,19,14.09,14.16,14.08,14.09,648
20171001|2017-09-19 10:30,19,14.09,14.13,13.73,13.76,5486
20171001|2017-09-19 11:00,19,13.76,13.85,13.75,13.8,1676
20171001|2017-09-19 11:30,19,13.79,13.9,13.72,13.8,1859
20171001|2017-09-20 02:30,20,13.75,13.93,13.75,13.93,1046
20171001|2017-09-20 03:00,20,13.94,13.98,13.92,13.93,325
20171001|2017-09-20 03:30,20,13.94,13.97,13.94,13.94,201
20171001|2017-09-20 04:00,20,13.95,13.95,13.9,13.93,117
20171001|2017-09-20 04:30,20,13.94,13.96,13.9,13.9,77
20171001|2017-09-20 05:00,20,13.92,13.93,13.91,13.91,116
20171001|2017-09-20 05:30,20,13.92,13.95,13.92,13.95,50
20171001|2017-09-20 06:00,20,13.95,13.95,13.89,13.92,206
20171001|2017-09-20 06:30,20,13.93,13.95,13.92,13.94,139
20171001|2017-09-20 07:00,20,13.95,14,13.89,13.94,451
20171001|2017-09-20 07:30,20,13.96,14.05,13.95,13.97,877
20171001|2017-09-20 08:00,20,13.97,13.98,13.89,13.9,238
20171001|2017-09-20 08:30,20,13.91,13.93,13.83,13.87,555
20171001|2017-09-20 09:00,20,13.88,13.94,13.88,13.92,312
20171001|2017-09-20 09:30,20,13.94,14,13.92,13.99,453
20171001|2017-09-20 10:00,20,14,14.02,13.91,13.95,512
20171001|2017-09-20 10:30,20,13.95,14,13.93,13.99,564
20171001|2017-09-20 11:00,20,14,14.14,14,14.12,1685
20171001|2017-09-20 11:30,20,14.11,14.16,14.03,14.06,1007
20171001|2017-09-21 02:30,21,14.1,14.1,13.97,14,403
20171001|2017-09-21 03:00,21,14,14,13.9,13.94,132
20171001|2017-09-21 03:30,21,13.94,13.98,13.92,13.96,84
20171001|2017-09-21 04:00,21,13.95,13.95,13.93,13.94,35
20171001|2017-09-21 04:30,21,13.94,14.03,13.93,14.01,474
20171001|2017-09-21 05:00,21,14.02,14.03,14.01,14.02,247
20171001|2017-09-21 05:30,21,14.01,14.04,14.01,14.03,220
20171001|2017-09-21 06:00,21,14.03,14.04,14.02,14.02,22
20171001|2017-09-21 06:30,21,14.01,14.01,13.98,13.98,46
20171001|2017-09-21 07:00,21,13.99,14.04,13.99,14.03,225
20171001|2017-09-21 07:30,21,14.03,14.04,14.01,14.02,359
20171001|2017-09-21 08:00,21,14.02,14.05,14,14.04,487
20171001|2017-09-21 08:30,21,14.04,14.05,13.99,14.02,1005
20171001|2017-09-21 09:00,21,14.01,14.07,13.98,14.06,686
20171001|2017-09-21 09:30,21,14.07,14.11,14.03,14.07,719
20171001|2017-09-21 10:00,21,14.07,14.1,14.02,14.03,153
20171001|2017-09-21 10:30,21,14.04,14.07,14.02,14.07,111
20171001|2017-09-21 11:00,21,14.05,14.08,14.03,14.06,112
20171001|2017-09-21 11:30,21,14.06,14.1,14.02,14.1,498
20171001|2017-09-22 02:30,22,14.09,14.1,14.04,14.04,409
20171001|2017-09-22 03:00,22,14.05,14.05,14,14.03,92
20171001|2017-09-22 03:30,22,14.01,14.05,14,14.04,133
20171001|2017-09-22 04:00,22,14.03,14.05,14.02,14.03,153
20171001|2017-09-22 04:30,22,14.04,14.06,14.04,14.06,122
20171001|2017-09-22 05:00,22,14.07,14.16,14.07,14.15,677
20171001|2017-09-22 05:30,22,14.16,14.19,14.15,14.17,234
20171001|2017-09-22 06:00,22,14.17,14.2,14.15,14.18,383
20171001|2017-09-22 06:30,22,14.17,14.22,14.17,14.21,499
20171001|2017-09-22 07:00,22,14.21,14.25,14.01,14.06,2040
20171001|2017-09-22 07:30,22,14.07,14.19,14.07,14.15,331
20171001|2017-09-22 08:00,22,14.12,14.14,14.08,14.1,131
20171001|2017-09-22 08:30,22,14.08,14.12,13.93,14,809
20171001|2017-09-22 09:00,22,14,14.13,13.99,14.07,473
20171001|2017-09-22 09:30,22,14.08,14.11,13.99,14.02,525
20171001|2017-09-22 10:00,22,14.01,14.01,13.92,13.97,534
20171001|2017-09-22 10:30,22,13.98,14.03,13.97,13.98,191
20171001|2017-09-22 11:00,22,13.99,14.02,13.97,14,159
20171001|2017-09-22 11:30,22,14,14.02,13.96,13.99,1078
20171001|2017-09-25 02:30,25,13.98,14,13.9,13.99,386
20171001|2017-09-25 03:00,25,14,14,13.98,14,110
20171001|2017-09-25 03:30,25,13.99,14.01,13.99,14.01,29
20171001|2017-09-25 04:00,25,14.01,14.05,14.01,14.03,108
20171001|2017-09-25 04:30,25,14.03,14.1,14.02,14.1,157
20171001|2017-09-25 05:00,25,14.1,14.11,14.06,14.07,68
20171001|2017-09-25 05:30,25,14.06,14.06,13.95,13.96,349
20171001|2017-09-25 06:00,25,13.96,14,13.96,13.98,85
20171001|2017-09-25 06:30,25,13.97,13.99,13.96,13.98,154
20171001|2017-09-25 07:00,25,13.99,14.01,13.88,13.91,994
20171001|2017-09-25 07:30,25,13.91,13.91,13.83,13.89,712
20171001|2017-09-25 08:00,25,13.9,13.96,13.86,13.93,302
20171001|2017-09-25 08:30,25,13.92,13.95,13.9,13.91,415
20171001|2017-09-25 09:00,25,13.92,13.92,13.85,13.85,393
20171001|2017-09-25 09:30,25,13.87,13.87,13.8,13.82,1157
20171001|2017-09-25 10:00,25,13.82,13.83,13.77,13.8,738
20171001|2017-09-25 10:30,25,13.81,13.81,13.63,13.66,1551
20171001|2017-09-25 11:00,25,13.67,13.69,13.63,13.65,196
20171001|2017-09-25 11:30,25,13.66,13.79,13.65,13.78,1154
20171001|2017-09-26 02:30,26,13.8,13.82,13.78,13.82,197
20171001|2017-09-26 03:00,26,13.82,13.88,13.81,13.82,254
20171001|2017-09-26 03:30,26,13.81,13.83,13.81,13.82,12
20171001|2017-09-26 04:00,26,13.81,13.85,13.8,13.85,64
20171001|2017-09-26 04:30,26,13.85,13.87,13.8,13.81,162
20171001|2017-09-26 05:00,26,13.82,13.82,13.75,13.75,60
20171001|2017-09-26 05:30,26,13.74,13.75,13.65,13.65,511
20171001|2017-09-26 06:00,26,13.64,13.64,13.5,13.57,719
20171001|2017-09-26 06:30,26,13.55,13.6,13.51,13.53,198
20171001|2017-09-26 07:00,26,13.53,13.54,13.25,13.34,1693
20171001|2017-09-26 07:30,26,13.33,13.41,13.32,13.36,643
20171001|2017-09-26 08:00,26,13.35,13.37,13.28,13.34,679
20171001|2017-09-26 08:30,26,13.33,13.37,13.3,13.35,212
20171001|2017-09-26 09:00,26,13.34,13.34,13.26,13.28,850
20171001|2017-09-26 09:30,26,13.27,13.31,13.25,13.26,580
20171001|2017-09-26 10:00,26,13.26,13.31,13.21,13.26,816
20171001|2017-09-26 10:30,26,13.24,13.27,13.21,13.23,315
20171001|2017-09-26 11:00,26,13.23,13.24,13.11,13.15,515
20171001|2017-09-26 11:30,26,13.15,13.25,13.12,13.24,884
20171001|2017-09-27 02:30,27,13.4,13.48,13.34,13.41,572
20171001|2017-09-27 03:00,27,13.42,13.42,13.34,13.4,122
20171001|2017-09-27 03:30,27,13.39,13.45,13.39,13.45,98
20171001|2017-09-27 04:00,27,13.44,13.44,13.37,13.37,135
20171001|2017-09-27 04:30,27,13.36,13.38,13.36,13.36,117
20171001|2017-09-27 05:00,27,13.37,13.37,13.3,13.3,129
20171001|2017-09-27 05:30,27,13.29,13.31,13.27,13.28,103
20171001|2017-09-27 06:00,27,13.28,13.29,13.25,13.26,89
20171001|2017-09-27 06:30,27,13.25,13.26,13.22,13.22,30
20171001|2017-09-27 07:00,27,13.21,13.22,13.11,13.11,315
20171001|2017-09-27 07:30,27,13.11,13.11,13.01,13.07,782
20171001|2017-09-27 08:00,27,13.06,13.1,13.03,13.05,102
20171001|2017-09-27 08:30,27,13.04,13.09,13.03,13.05,383
20171001|2017-09-27 09:00,27,13.05,13.15,13.04,13.12,476
20171001|2017-09-27 09:30,27,13.11,13.17,13.07,13.15,737
20171001|2017-09-27 10:00,27,13.14,13.17,13.11,13.12,227
20171001|2017-09-27 10:30,27,13.1,13.11,13.06,13.07,108
20171001|2017-09-27 11:00,27,13.06,13.11,13.05,13.1,337
20171001|2017-09-27 11:30,27,13.09,13.14,13.06,13.06,1233
20171001|2017-09-28 02:30,28,13.1,13.12,13.05,13.11,205
20171001|2017-09-28 03:00,28,13.12,13.14,13.1,13.14,83
20171001|2017-09-28 03:30,28,13.14,13.19,13.13,13.18,163
20171001|2017-09-28 04:00,28,13.18,13.2,13.16,13.19,221
20171001|2017-09-28 04:30,28,13.19,13.2,13.17,13.18,63
20171001|2017-09-28 05:00,28,13.2,13.21,13.18,13.21,111
20171001|2017-09-28 05:30,28,13.19,13.2,13.19,13.19,82
20171001|2017-09-28 06:00,28,13.2,13.2,13.16,13.16,117
20171001|2017-09-28 06:30,28,13.17,13.17,13.14,13.14,85
20171001|2017-09-28 07:00,28,13.15,13.15,13.08,13.08,233
20171001|2017-09-28 07:30,28,13.07,13.1,13.05,13.1,63
20171001|2017-09-28 08:00,28,13.09,13.17,13.06,13.17,318
20171001|2017-09-28 08:30,28,13.16,13.16,13.08,13.1,1146
20171001|2017-09-28 09:00,28,13.1,13.2,13.08,13.16,237
20171001|2017-09-28 09:30,28,13.16,13.25,13.14,13.22,414
20171001|2017-09-28 10:00,28,13.21,13.21,13.12,13.13,333
20171001|2017-09-28 10:30,28,13.14,13.18,13.14,13.16,98
20171001|2017-09-28 11:00,28,13.15,13.23,13.15,13.22,102
20171001|2017-09-28 11:30,28,13.22,13.25,13.18,13.23,591
20171001|2017-09-29 02:30,29,13.27,13.38,13.25,13.29,328
20171001|2017-09-29 03:00,29,13.34,13.34,13.34,13.34,12
20171001|2017-09-29 03:30,29,13.31,13.31,13.31,13.31,1
20171001|2017-09-29 04:00,29,13.35,13.35,13.34,13.34,20
20171001|2017-09-29 05:30,29,13.23,13.23,13.23,13.23,20
20171001|2017-09-29 06:00,29,13.17,13.17,13.17,13.17,1
20171001|2017-09-29 06:30,29,13.16,13.16,13.16,13.16,24
20171001|2017-09-29 07:00,29,13.15,13.23,13.15,13.21,24
20171001|2017-09-29 07:30,29,13.22,13.27,13.18,13.25,89
20171001|2017-09-29 08:00,29,13.24,13.24,13.21,13.24,11
20171001|2017-09-29 08:30,29,13.24,13.26,13.15,13.15,98
20171001|2017-09-29 09:00,29,13.17,13.22,13.15,13.22,87
20171001|2017-09-29 09:30,29,13.23,13.5,13.21,13.5,117
20171001|2017-09-29 10:00,29,13.51,13.51,13.44,13.48,61
20171001|2017-09-29 10:30,29,13.41,13.41,13.4,13.4,15
20171001|2017-09-29 11:00,29,13.4,13.4,13.37,13.4,60
20171001|2017-09-29 11:30,29,13.39,13.56,13.39,13.5,70
20180301|2017-02-07 06:00,7,20.22,20.22,20.21,20.22,4
20180301|2017-02-07 06:30,7,20.22,20.24,20.18,20.19,129
20180301|2017-02-07 07:00,7,20.2,20.23,20.19,20.2,60
20180301|2017-02-07 07:30,7,20.22,20.26,20.2,20.21,86
20180301|2017-02-07 08:00,7,20.23,20.23,20.19,20.23,56
20180301|2017-02-07 08:30,7,20.23,20.3,20.23,20.26,144
20180301|2017-02-07 09:00,7,20.27,20.27,20.25,20.26,26
20180301|2017-02-07 09:30,7,20.29,20.29,20.25,20.29,83
20180301|2017-02-07 10:00,7,20.29,20.3,20.25,20.28,191
20180301|2017-02-07 10:30,7,20.28,20.28,20.22,20.22,115
20180301|2017-02-07 11:00,7,20.22,20.22,20.06,20.18,340
20180301|2017-02-07 11:30,7,20.18,20.18,20.09,20.13,335
20180301|2017-02-08 02:30,8,20.12,20.16,20.11,20.11,64
20180301|2017-02-08 03:00,8,20.12,20.12,20.1,20.11,27
20180301|2017-02-08 03:30,8,20.13,20.17,20.13,20.17,17
20180301|2017-02-08 04:00,8,20.16,20.18,20.16,20.16,53
20180301|2017-02-08 04:30,8,20.15,20.15,20.13,20.14,8
20180301|2017-02-08 05:00,8,20.16,20.17,20.16,20.17,76
20180301|2017-02-08 05:30,8,20.18,20.2,20.18,20.2,205
20180301|2017-02-08 06:00,8,20.18,20.2,20.18,20.2,151
20180301|2017-02-08 06:30,8,20.2,20.23,20.19,20.19,97
20180301|2017-02-08 07:00,8,20.2,20.22,20.16,20.18,45
20180301|2017-02-08 07:30,8,20.17,20.2,20.08,20.1,119
20180301|2017-02-08 08:00,8,20.12,20.12,20.06,20.1,12
20180301|2017-02-08 08:30,8,20.1,20.11,20.1,20.11,100
20180301|2017-02-08 09:00,8,20.19,20.21,20.15,20.15,29
20180301|2017-02-08 09:30,8,20.2,20.22,20.16,20.17,25
20180301|2017-02-08 10:00,8,20.22,20.23,20.19,20.19,77
20180301|2017-02-08 10:30,8,20.19,20.21,20.18,20.19,48
20180301|2017-02-08 11:00,8,20.19,20.24,20.19,20.24,132
20180301|2017-02-08 11:30,8,20.24,20.27,20.17,20.2,332
20180301|2017-02-09 02:30,9,20.18,20.29,20.15,20.25,170
20180301|2017-02-09 03:00,9,20.25,20.33,20.25,20.28,342
20180301|2017-02-09 03:30,9,20.3,20.3,20.28,20.3,9
20180301|2017-02-09 04:00,9,20.31,20.31,20.26,20.29,22
20180301|2017-02-09 04:30,9,20.3,20.31,20.28,20.28,40
20180301|2017-02-09 05:00,9,20.29,20.29,20.19,20.19,255
20180301|2017-02-09 05:30,9,20.21,20.22,20.21,20.22,6
20180301|2017-02-09 06:00,9,20.2,20.21,20.2,20.21,20
20180301|2017-02-09 06:30,9,20.23,20.23,20.23,20.23,10
20180301|2017-02-09 07:00,9,20.22,20.23,20.12,20.15,43
20180301|2017-02-09 07:30,9,20.19,20.22,20.19,20.2,35
20180301|2017-02-09 08:00,9,20.21,20.23,20.21,20.23,88
20180301|2017-02-09 08:30,9,20.23,20.23,20.19,20.21,29
20180301|2017-02-09 09:00,9,20.21,20.24,20.21,20.22,100
20180301|2017-02-09 09:30,9,20.22,20.23,20.2,20.23,40
20180301|2017-02-09 10:00,9,20.24,20.24,20.19,20.2,17
20180301|2017-02-09 10:30,9,20.22,20.25,20.21,20.25,163
20180301|2017-02-09 11:00,9,20.25,20.25,20.22,20.22,129
20180301|2017-02-09 11:30,9,20.21,20.21,20.12,20.16,374
20180301|2017-02-10 02:30,10,20.16,20.19,20.16,20.19,46
20180301|2017-02-10 03:00,10,20.19,20.2,20.19,20.2,7
20180301|2017-02-10 03:30,10,20.2,20.23,20.16,20.16,104
20180301|2017-02-10 04:00,10,20.14,20.14,20.14,20.14,2
20180301|2017-02-10 04:30,10,20.14,20.14,20.01,20.02,70
20180301|2017-02-10 05:00,10,20.03,20.03,20.03,20.03,2
20180301|2017-02-10 05:30,10,20.03,20.03,20.02,20.02,11
20180301|2017-02-10 06:00,10,20.04,20.04,20.02,20.04,35
20180301|2017-02-10 06:30,10,20.07,20.07,20.03,20.04,95
20180301|2017-02-10 07:00,10,20.04,20.04,19.94,19.95,155
20180301|2017-02-10 07:30,10,19.96,19.96,19.93,19.93,78
20180301|2017-02-10 08:00,10,19.93,19.99,19.92,19.92,89
20180301|2017-02-10 08:30,10,19.96,19.98,19.96,19.97,11
20180301|2017-02-10 09:00,10,19.95,19.96,19.92,19.92,22
20180301|2017-02-10 09:30,10,19.95,19.95,19.91,19.94,97
20180301|2017-02-10 10:00,10,19.95,19.95,19.91,19.91,70
20180301|2017-02-10 10:30,10,19.9,19.92,19.9,19.92,40
20180301|2017-02-10 11:00,10,19.93,19.97,19.93,19.96,56
20180301|2017-02-10 11:30,10,19.98,20.07,19.98,20.07,368
20180301|2017-02-13 02:30,13,20.08,20.1,19.98,19.98,70
20180301|2017-02-13 03:00,13,20,20,19.96,19.97,10
20180301|2017-02-13 03:30,13,20.02,20.02,20.02,20.02,2
20180301|2017-02-13 04:00,13,20.04,20.1,20.03,20.1,25
20180301|2017-02-13 04:30,13,20.09,20.09,20.06,20.09,18
20180301|2017-02-13 05:00,13,20.07,20.1,20.06,20.06,42
20180301|2017-02-13 05:30,13,20.07,20.11,20.06,20.11,156
20180301|2017-02-13 06:00,13,20.11,20.13,20.11,20.13,114
20180301|2017-02-13 06:30,13,20.13,20.13,20.08,20.08,19
20180301|2017-02-13 07:00,13,20.08,20.08,20.06,20.06,3
20180301|2017-02-13 07:30,13,20.08,20.08,19.93,19.95,43
20180301|2017-02-13 08:00,13,19.93,19.93,19.71,19.73,398
20180301|2017-02-13 08:30,13,19.72,19.74,19.63,19.68,295
20180301|2017-02-13 09:00,13,19.69,19.83,19.67,19.71,244
20180301|2017-02-13 09:30,13,19.71,19.79,19.65,19.79,101
20180301|2017-02-13 10:00,13,19.77,19.86,19.77,19.86,141
20180301|2017-02-13 10:30,13,19.87,19.87,19.75,19.76,176
20180301|2017-02-13 11:00,13,19.74,19.79,19.74,19.79,64
20180301|2017-02-13 11:30,13,19.78,19.86,19.7,19.86,409
20180301|2017-02-14 02:30,14,19.84,20,19.84,19.92,121
20180301|2017-02-14 03:00,14,19.95,19.95,19.95,19.95,2
20180301|2017-02-14 03:30,14,19.96,19.96,19.94,19.95,7
20180301|2017-02-14 04:00,14,19.95,19.98,19.94,19.96,44
20180301|2017-02-14 04:30,14,19.96,19.98,19.96,19.97,109
20180301|2017-02-14 05:00,14,19.97,19.99,19.97,19.99,7
20180301|2017-02-14 05:30,14,20,20.05,20,20.04,47
20180301|2017-02-14 06:00,14,20.04,20.05,20.01,20.01,64
20180301|2017-02-14 06:30,14,20.01,20.01,19.98,19.99,29
20180301|2017-02-14 07:00,14,20,20.11,19.99,20.06,484
20180301|2017-02-14 07:30,14,20.07,20.1,20.07,20.08,29
20180301|2017-02-14 08:00,14,20.09,20.09,20.07,20.07,99
20180301|2017-02-14 08:30,14,20.05,20.05,19.96,20,170
20180301|2017-02-14 09:00,14,19.99,19.99,19.91,19.93,81
20180301|2017-02-14 09:30,14,19.95,20.01,19.89,20,153
20180301|2017-02-14 10:00,14,19.99,20.02,19.94,20.02,151
20180301|2017-02-14 10:30,14,20.03,20.03,20,20.01,11
20180301|2017-02-14 11:00,14,20.02,20.04,20,20.02,21
20180301|2017-02-14 11:30,14,20.04,20.1,20.01,20.08,135
20180301|2017-02-15 02:30,15,20.08,20.15,20.01,20.12,130
20180301|2017-02-15 03:00,15,20.15,20.17,20.15,20.17,18
20180301|2017-02-15 03:30,15,20.16,20.19,20.16,20.19,13
20180301|2017-02-15 04:00,15,20.19,20.19,20.12,20.15,65
20180301|2017-02-15 04:30,15,20.15,20.18,20.15,20.18,9
20180301|2017-02-15 05:00,15,20.12,20.16,20.12,20.12,4
20180301|2017-02-15 05:30,15,20.12,20.12,20.1,20.1,11
20180301|2017-02-15 06:00,15,20.12,20.12,20.12,20.12,1
20180301|2017-02-15 06:30,15,20.1,20.11,20.07,20.07,56
20180301|2017-02-15 07:00,15,20.15,20.2,20.15,20.19,55
20180301|2017-02-15 07:30,15,20.2,20.21,20.19,20.21,147
20180301|2017-02-15 08:00,15,20.21,20.25,20.19,20.19,151
20180301|2017-02-15 08:30,15,20.19,20.26,20.11,20.25,195
20180301|2017-02-15 09:00,15,20.24,20.25,20.19,20.21,35
20180301|2017-02-15 09:30,15,20.22,20.27,20.21,20.26,41
20180301|2017-02-15 10:00,15,20.25,20.28,20.21,20.21,47
20180301|2017-02-15 10:30,15,20.22,20.22,20.2,20.21,10
20180301|2017-02-15 11:00,15,20.16,20.16,20.1,20.12,12
20180301|2017-02-15 11:30,15,20.11,20.18,20.1,20.13,95
20180301|2017-02-16 02:30,16,20.15,20.17,20.05,20.07,98
20180301|2017-02-16 03:00,16,20.07,20.11,20.04,20.11,10
20180301|2017-02-16 03:30,16,20,20,19.99,19.99,12
20180301|2017-02-16 04:00,16,19.98,20,19.94,19.98,72
20180301|2017-02-16 04:30,16,19.98,19.98,19.98,19.98,15
20180301|2017-02-16 05:00,16,19.96,19.96,19.96,19.96,5
20180301|2017-02-16 05:30,16,19.98,20.01,19.98,20.01,37
20180301|2017-02-16 06:00,16,20.01,20.01,19.99,19.99,4
20180301|2017-02-16 06:30,16,20.01,20.02,20.01,20.02,2
20180301|2017-02-16 07:00,16,20.07,20.1,20.07,20.1,6
20180301|2017-02-16 07:30,16,20.09,20.12,20.04,20.04,70
20180301|2017-02-16 08:00,16,20.06,20.09,20.03,20.07,47
20180301|2017-02-16 08:30,16,20.07,20.09,20.06,20.09,20
20180301|2017-02-16 09:00,16,20.06,20.06,19.99,19.99,37
20180301|2017-02-16 09:30,16,19.97,20,19.9,19.9,115
20180301|2017-02-16 10:00,16,19.9,20,19.9,19.95,251
20180301|2017-02-16 10:30,16,19.97,20,19.97,20,37
20180301|2017-02-16 11:00,16,19.97,20,19.96,19.98,176
20180301|2017-02-16 11:30,16,19.98,20.2,19.97,20.18,1120
20180301|2017-02-17 02:30,17,20.11,20.17,20.06,20.15,100
20180301|2017-02-17 03:30,17,20.1,20.1,20.09,20.09,4
20180301|2017-02-17 04:00,17,20.08,20.11,20.08,20.11,14
20180301|2017-02-17 04:30,17,20.12,20.16,20.12,20.16,12
20180301|2017-02-17 05:00,17,20.08,20.08,20.02,20.02,7
20180301|2017-02-17 05:30,17,19.99,20.05,19.99,20.04,7
20180301|2017-02-17 06:00,17,20.05,20.05,20.03,20.04,83
20180301|2017-02-17 06:30,17,20.01,20.01,19.99,19.99,77
20180301|2017-02-17 07:00,17,19.99,20,19.98,20,26
20180301|2017-02-17 07:30,17,19.99,19.99,19.95,19.95,29
20180301|2017-02-17 08:00,17,19.97,19.99,19.97,19.99,84
20180301|2017-02-17 08:30,17,19.98,20.04,19.97,19.99,195
20180301|2017-02-17 09:00,17,19.99,20,19.99,20,115
20180301|2017-02-17 09:30,17,19.98,19.98,19.96,19.96,4
20180301|2017-02-17 10:00,17,19.99,20,19.96,20,13
20180301|2017-02-17 10:30,17,19.98,20.01,19.97,20.01,30
20180301|2017-02-17 11:00,17,20.01,20.03,20.01,20.01,49
20180301|2017-02-17 11:30,17,20.04,20.1,20.04,20.09,272
20180301|2017-02-21 02:30,21,20.12,20.2,20.12,20.14,137
20180301|2017-02-21 03:00,21,20.14,20.17,20.14,20.17,8
20180301|2017-02-21 04:30,21,20.15,20.15,20.13,20.13,6
20180301|2017-02-21 05:00,21,20.14,20.14,20.11,20.11,5
20180301|2017-02-21 05:30,21,20.11,20.14,20.09,20.09,16
20180301|2017-02-21 06:00,21,20.09,20.1,20.08,20.09,16
20180301|2017-02-21 06:30,21,20.11,20.11,20.11,20.11,1
20180301|2017-02-21 07:00,21,20.09,20.12,20.05,20.05,108
20180301|2017-02-21 07:30,21,20.06,20.11,20.05,20.1,18
20180301|2017-02-21 08:00,21,20.09,20.11,20.09,20.11,135
20180301|2017-02-21 08:30,21,20.11,20.13,20.08,20.12,228
20180301|2017-02-21 09:00,21,20.14,20.14,20.1,20.1,155
20180301|2017-02-21 09:30,21,20.13,20.14,20.13,20.14,23
20180301|2017-02-21 10:00,21,20.14,20.17,20.14,20.17,147
20180301|2017-02-21 10:30,21,20.16,20.21,20.16,20.16,283
20180301|2017-02-21 11:00,21,20.17,20.18,20.17,20.18,57
20180301|2017-02-21 11:30,21,20.18,20.39,20.16,20.33,3125
20180301|2017-02-22 02:30,22,20.29,20.39,20.29,20.37,385
20180301|2017-02-22 03:00,22,20.36,20.37,20.33,20.37,57
20180301|2017-02-22 03:30,22,20.38,20.39,20.35,20.38,212
20180301|2017-02-22 04:00,22,20.37,20.39,20.36,20.36,50
20180301|2017-02-22 04:30,22,20.38,20.39,20.34,20.34,97
20180301|2017-02-22 05:00,22,20.34,20.34,20.28,20.29,81
20180301|2017-02-22 05:30,22,20.3,20.3,20.24,20.25,131
20180301|2017-02-22 06:00,22,20.25,20.27,20.24,20.24,86
20180301|2017-02-22 06:30,22,20.25,20.26,20.24,20.26,154
20180301|2017-02-22 07:00,22,20.25,20.4,20.24,20.35,1076
20180301|2017-02-22 07:30,22,20.36,20.37,20.34,20.37,171
20180301|2017-02-22 08:00,22,20.37,20.37,20.3,20.34,401
20180301|2017-02-22 08:30,22,20.34,20.37,20.34,20.36,180
20180301|2017-02-22 09:00,22,20.35,20.39,20.3,20.35,417
20180301|2017-02-22 09:30,22,20.35,20.38,20.3,20.33,255
20180301|2017-02-22 10:00,22,20.32,20.34,20.25,20.27,99
20180301|2017-02-22 10:30,22,20.27,20.32,20.25,20.26,98
20180301|2017-02-22 11:00,22,20.29,20.3,20.23,20.29,159
20180301|2017-02-22 11:30,22,20.29,20.34,20.26,20.3,668
20180301|2017-02-23 02:30,23,20.28,20.3,20.26,20.27,58
20180301|2017-02-23 03:00,23,20.26,20.26,20.18,20.18,128
20180301|2017-02-23 03:30,23,20.18,20.18,20.17,20.18,16
20180301|2017-02-23 04:30,23,20.19,20.2,20.19,20.2,9
20180301|2017-02-23 05:00,23,20.2,20.21,20.19,20.21,108
20180301|2017-02-23 05:30,23,20.19,20.19,20.19,20.19,8
20180301|2017-02-23 06:00,23,20.21,20.23,20.2,20.23,22
20180301|2017-02-23 06:30,23,20.23,20.23,20.11,20.18,96
20180301|2017-02-23 07:00,23,20.17,20.17,19.97,20.01,210
20180301|2017-02-23 07:30,23,20,20.05,19.95,20.05,186
20180301|2017-02-23 08:00,23,20.07,20.08,20.03,20.03,48
20180301|2017-02-23 08:30,23,20.03,20.03,19.99,19.99,17
20180301|2017-02-23 09:00,23,19.99,20.02,19.94,19.98,75
20180301|2017-02-23 09:30,23,19.96,19.96,19.91,19.93,64
20180301|2017-02-23 10:00,23,19.9,19.9,19.86,19.89,124
20180301|2017-02-23 10:30,23,19.89,19.94,19.87,19.91,93
20180301|2017-02-23 11:00,23,19.91,19.97,19.87,19.97,191
20180301|2017-02-23 11:30,23,19.95,19.96,19.87,19.89,322
20180301|2017-02-24 02:30,24,19.87,19.87,19.82,19.82,103
20180301|2017-02-24 03:00,24,19.87,19.87,19.86,19.86,7
20180301|2017-02-24 03:30,24,19.84,19.84,19.8,19.8,89
20180301|2017-02-24 04:00,24,19.82,19.86,19.81,19.85,21
20180301|2017-02-24 04:30,24,19.85,19.87,19.85,19.87,11
20180301|2017-02-24 05:00,24,19.86,19.86,19.86,19.86,1
20180301|2017-02-24 05:30,24,19.88,19.91,19.88,19.91,29
20180301|2017-02-24 06:00,24,19.9,19.92,19.89,19.89,161
20180301|2017-02-24 06:30,24,19.9,19.91,19.88,19.91,215
20180301|2017-02-24 07:00,24,19.89,19.89,19.63,19.63,434
20180301|2017-02-24 07:30,24,19.64,19.74,19.64,19.71,135
20180301|2017-02-24 08:00,24,19.73,19.73,19.65,19.72,47
20180301|2017-02-24 08:30,24,19.7,19.72,19.69,19.71,26
20180301|2017-02-24 09:00,24,19.73,19.77,19.71,19.71,14
20180301|2017-02-24 09:30,24,19.73,19.73,19.69,19.69,17
20180301|2017-02-24 10:00,24,19.69,19.71,19.69,19.71,71
20180301|2017-02-24 10:30,24,19.7,19.7,19.69,19.69,40
20180301|2017-02-24 11:00,24,19.68,19.68,19.64,19.65,125
20180301|2017-02-24 11:30,24,19.64,19.72,19.64,19.66,270
20180301|2017-02-27 02:30,27,19.63,19.64,19.61,19.64,80
20180301|2017-02-27 04:00,27,19.62,19.62,19.6,19.62,10
20180301|2017-02-27 04:30,27,19.62,19.63,19.62,19.63,2
20180301|2017-02-27 05:00,27,19.61,19.61,19.61,19.61,30
20180301|2017-02-27 05:30,27,19.61,19.63,19.61,19.63,5
20180301|2017-02-27 06:00,27,19.61,19.61,19.59,19.59,22
20180301|2017-02-27 06:30,27,19.59,19.59,19.58,19.58,64
20180301|2017-02-27 07:00,27,19.57,19.59,19.47,19.47,201
20180301|2017-02-27 07:30,27,19.51,19.51,19.4,19.4,134
20180301|2017-02-27 08:00,27,19.41,19.42,19.35,19.35,213
20180301|2017-02-27 08:30,27,19.35,19.35,19.29,19.33,250
20180301|2017-02-27 09:00,27,19.3,19.32,19.24,19.27,352
20180301|2017-02-27 09:30,27,19.27,19.32,19.27,19.31,123
20180301|2017-02-27 10:00,27,19.3,19.35,19.3,19.3,77
20180301|2017-02-27 10:30,27,19.31,19.32,19.28,19.29,46
20180301|2017-02-27 11:00,27,19.28,19.28,19.23,19.23,241
20180301|2017-02-27 11:30,27,19.22,19.3,19.18,19.3,490
20180301|2017-02-27 12:00,27,19.31,19.31,19.31,19.31,2
20180301|2017-02-28 02:30,28,19.31,19.31,19.24,19.24,77
20180301|2017-02-28 03:00,28,19.21,19.22,19.21,19.21,50
20180301|2017-02-28 04:00,28,19.28,19.3,19.28,19.29,8
20180301|2017-02-28 04:30,28,19.3,19.36,19.3,19.33,9
20180301|2017-02-28 05:00,28,19.37,19.38,19.33,19.36,36
20180301|2017-02-28 05:30,28,19.34,19.41,19.34,19.4,33
20180301|2017-02-28 06:00,28,19.4,19.43,19.37,19.39,98
20180301|2017-02-28 06:30,28,19.4,19.4,19.39,19.4,118
20180301|2017-02-28 07:00,28,19.39,19.4,19.28,19.28,183
20180301|2017-02-28 07:30,28,19.28,19.36,19.28,19.34,27
20180301|2017-02-28 08:00,28,19.32,19.32,19.27,19.28,94
20180301|2017-02-28 08:30,28,19.27,19.31,19.23,19.26,316
20180301|2017-02-28 09:00,28,19.32,19.32,19.22,19.23,34
20180301|2017-02-28 09:30,28,19.29,19.47,19.29,19.37,174
20180301|2017-02-28 10:00,28,19.39,19.48,19.34,19.37,37
20180301|2017-02-28 10:30,28,19.36,19.43,19.32,19.4,44
20180301|2017-02-28 11:00,28,19.4,19.4,19.3,19.3,73
20180301|2017-02-28 11:30,28,19.26,19.27,19.19,19.24,271
20180301|2017-03-01 02:30,1,19.35,19.35,19.22,19.33,101
20180301|2017-03-01 03:00,1,19.32,19.32,19.3,19.3,15
20180301|2017-03-01 03:30,1,19.33,19.42,19.33,19.4,28
20180301|2017-03-01 04:00,1,19.41,19.41,19.41,19.41,1
20180301|2017-03-01 04:30,1,19.42,19.44,19.42,19.44,6
20180301|2017-03-01 05:00,1,19.43,19.45,19.43,19.45,6
20180301|2017-03-01 05:30,1,19.44,19.44,19.43,19.43,8
20180301|2017-03-01 06:00,1,19.43,19.43,19.42,19.42,31
20180301|2017-03-01 06:30,1,19.39,19.41,19.38,19.4,35
20180301|2017-03-01 07:00,1,19.37,19.41,19.36,19.39,112
20180301|2017-03-01 07:30,1,19.39,19.42,19.39,19.42,45
20180301|2017-03-01 08:00,1,19.43,19.44,19.38,19.38,72
20180301|2017-03-01 08:30,1,19.37,19.42,19.31,19.34,146
20180301|2017-03-01 09:00,1,19.35,19.38,19.3,19.36,179
20180301|2017-03-01 09:30,1,19.34,19.34,19.25,19.29,267
20180301|2017-03-01 10:00,1,19.29,19.31,19.25,19.25,322
20180301|2017-03-01 10:30,1,19.24,19.38,19.2,19.31,100
20180301|2017-03-01 11:00,1,19.3,19.35,19.3,19.35,30
20180301|2017-03-01 11:30,1,19.39,19.55,19.37,19.52,742
20180301|2017-03-02 02:30,2,19.51,19.67,19.51,19.51,472
20180301|2017-03-02 03:00,2,19.46,19.47,19.43,19.47,38
20180301|2017-03-02 03:30,2,19.47,19.47,19.45,19.47,39
20180301|2017-03-02 04:00,2,19.47,19.48,19.45,19.45,80
20180301|2017-03-02 04:30,2,19.47,19.48,19.46,19.46,136
20180301|2017-03-02 05:00,2,19.46,19.46,19.45,19.45,20
20180301|2017-03-02 05:30,2,19.46,19.49,19.45,19.46,29
20180301|2017-03-02 06:00,2,19.47,19.47,19.44,19.45,236
20180301|2017-03-02 06:30,2,19.44,19.46,19.44,19.46,43
20180301|2017-03-02 07:00,2,19.39,19.4,19.37,19.4,22
20180301|2017-03-02 07:30,2,19.41,19.43,19.38,19.42,55
20180301|2017-03-02 08:00,2,19.42,19.44,19.36,19.37,269
20180301|2017-03-02 08:30,2,19.38,19.44,19.37,19.44,79
20180301|2017-03-02 09:00,2,19.41,19.45,19.41,19.44,86
20180301|2017-03-02 09:30,2,19.43,19.43,19.43,19.43,4
20180301|2017-03-02 10:00,2,19.44,19.58,19.44,19.58,328
20180301|2017-03-02 10:30,2,19.55,19.55,19.49,19.51,11
20180301|2017-03-02 11:00,2,19.54,19.57,19.54,19.54,87
20180301|2017-03-02 11:30,2,19.5,19.59,19.49,19.49,386
20180301|2017-03-03 02:30,3,19.52,19.61,19.48,19.61,159
20180301|2017-03-03 03:00,3,19.61,19.63,19.6,19.6,22
20180301|2017-03-03 03:30,3,19.57,19.6,19.57,19.6,7
20180301|2017-03-03 04:30,3,19.56,19.57,19.56,19.57,8
20180301|2017-03-03 05:00,3,19.59,19.61,19.59,19.6,48
20180301|2017-03-03 05:30,3,19.58,19.58,19.56,19.56,5
20180301|2017-03-03 06:00,3,19.53,19.54,19.51,19.53,25
20180301|2017-03-03 06:30,3,19.51,19.51,19.5,19.51,59
20180301|2017-03-03 07:00,3,19.52,19.66,19.47,19.62,172
20180301|2017-03-03 07:30,3,19.58,19.63,19.58,19.58,56
20180301|2017-03-03 08:00,3,19.6,19.62,19.54,19.54,57
20180301|2017-03-03 08:30,3,19.54,19.54,19.47,19.5,34
20180301|2017-03-03 09:00,3,19.54,19.54,19.52,19.52,2
20180301|2017-03-03 09:30,3,19.54,19.58,19.54,19.56,34
20180301|2017-03-03 10:00,3,19.6,19.67,19.58,19.58,155
20180301|2017-03-03 10:30,3,19.57,19.57,19.53,19.54,16
20180301|2017-03-03 11:00,3,19.53,19.55,19.49,19.49,137
20180301|2017-03-03 11:30,3,19.5,19.54,19.47,19.54,147
20180301|2017-03-06 02:30,6,19.54,19.72,19.54,19.69,238
20180301|2017-03-06 03:00,6,19.64,19.68,19.63,19.63,40
20180301|2017-03-06 03:30,6,19.63,19.63,19.63,19.63,27
20180301|2017-03-06 04:30,6,19.63,19.63,19.63,19.63,27
20180301|2017-03-06 05:00,6,19.63,19.63,19.63,19.63,39
20180301|2017-03-06 05:30,6,19.63,19.63,19.61,19.61,71
20180301|2017-03-06 06:00,6,19.62,19.62,19.62,19.62,1
20180301|2017-03-06 06:30,6,19.63,19.64,19.63,19.63,146
20180301|2017-03-06 07:00,6,19.64,19.64,19.6,19.62,7
20180301|2017-03-06 07:30,6,19.63,19.69,19.6,19.65,324
20180301|2017-03-06 08:00,6,19.67,19.68,19.63,19.64,10
20180301|2017-03-06 08:30,6,19.63,19.64,19.62,19.62,24
20180301|2017-03-06 09:00,6,19.61,19.61,19.53,19.59,86
20180301|2017-03-06 09:30,6,19.57,19.6,19.54,19.55,57
20180301|2017-03-06 10:00,6,19.53,19.55,19.48,19.48,144
20180301|2017-03-06 10:30,6,19.43,19.46,19.43,19.43,67
20180301|2017-03-06 11:00,6,19.44,19.46,19.43,19.43,170
20180301|2017-03-06 11:30,6,19.45,19.45,19.32,19.34,217
20180301|2017-03-07 02:30,7,19.3,19.3,19.17,19.21,148
20180301|2017-03-07 03:00,7,19.2,19.22,19.2,19.2,29
20180301|2017-03-07 03:30,7,19.22,19.22,19.21,19.22,21
20180301|2017-03-07 04:00,7,19.23,19.23,19.19,19.19,27
20180301|2017-03-07 04:30,7,19.19,19.2,19.16,19.16,51
20180301|2017-03-07 05:00,7,19.16,19.16,19.1,19.1,389
20180301|2017-03-07 05:30,7,19.09,19.09,19.04,19.05,175
20180301|2017-03-07 06:00,7,19.05,19.1,19.05,19.07,262
20180301|2017-03-07 06:30,7,19.01,19.06,19.01,19.05,110
20180301|2017-03-07 07:00,7,19.05,19.05,18.98,18.99,181
20180301|2017-03-07 07:30,7,18.99,19.05,18.99,19.01,267
20180301|2017-03-07 08:00,7,19.04,19.04,18.87,18.94,200
20180301|2017-03-07 08:30,7,18.89,18.9,18.79,18.83,265
20180301|2017-03-07 09:00,7,18.85,18.89,18.84,18.88,81
20180301|2017-03-07 09:30,7,18.86,18.87,18.83,18.85,69
20180301|2017-03-07 10:00,7,18.85,18.93,18.85,18.89,185
20180301|2017-03-07 10:30,7,18.91,18.91,18.86,18.88,614
20180301|2017-03-07 11:00,7,18.86,18.94,18.84,18.94,410
20180301|2017-03-07 11:30,7,18.94,18.94,18.84,18.84,581
20180301|2017-03-08 02:30,8,18.95,18.97,18.84,18.97,582
20180301|2017-03-08 03:00,8,18.95,18.96,18.93,18.95,22
20180301|2017-03-08 03:30,8,18.96,18.97,18.95,18.95,37
20180301|2017-03-08 04:00,8,18.97,18.98,18.97,18.97,15
20180301|2017-03-08 04:30,8,18.94,18.94,18.92,18.92,7
20180301|2017-03-08 05:30,8,18.93,18.94,18.86,18.87,68
20180301|2017-03-08 06:00,8,18.87,18.93,18.87,18.93,16
20180301|2017-03-08 06:30,8,18.93,18.93,18.91,18.91,16
20180301|2017-03-08 07:00,8,18.9,18.9,18.82,18.83,185
20180301|2017-03-08 07:30,8,18.84,18.87,18.82,18.87,69
20180301|2017-03-08 08:00,8,18.88,18.88,18.82,18.83,95
20180301|2017-03-08 08:30,8,18.82,18.86,18.77,18.77,172
20180301|2017-03-08 09:00,8,18.77,18.77,18.72,18.72,92
20180301|2017-03-08 09:30,8,18.73,18.77,18.7,18.76,280
20180301|2017-03-08 10:00,8,18.74,18.77,18.72,18.76,88
20180301|2017-03-08 10:30,8,18.74,18.74,18.7,18.7,62
20180301|2017-03-08 11:00,8,18.71,18.72,18.63,18.67,314
20180301|2017-03-08 11:30,8,18.66,18.85,18.66,18.84,341
20180301|2017-03-09 02:30,9,18.86,19.01,18.86,18.97,312
20180301|2017-03-09 03:00,9,18.99,19.05,18.9,18.9,143
20180301|2017-03-09 03:30,9,18.92,18.92,18.88,18.88,161
20180301|2017-03-09 04:00,9,18.89,18.92,18.86,18.91,21
20180301|2017-03-09 05:00,9,18.87,18.97,18.87,18.95,90
20180301|2017-03-09 05:30,9,18.94,18.94,18.94,18.94,9
20180301|2017-03-09 06:00,9,18.87,18.87,18.82,18.82,51
20180301|2017-03-09 06:30,9,18.82,18.88,18.81,18.84,287
20180301|2017-03-09 07:00,9,18.84,18.84,18.79,18.82,152
20180301|2017-03-09 07:30,9,18.81,18.83,18.78,18.83,128
20180301|2017-03-09 08:00,9,18.83,18.84,18.81,18.84,212
20180301|2017-03-09 08:30,9,18.83,18.89,18.83,18.86,181
20180301|2017-03-09 09:00,9,18.85,18.86,18.8,18.8,201
20180301|2017-03-09 09:30,9,18.8,18.8,18.65,18.67,222
20180301|2017-03-09 10:00,9,18.69,18.69,18.65,18.67,472
20180301|2017-03-09 10:30,9,18.65,18.66,18.64,18.65,103
20180301|2017-03-09 11:00,9,18.65,18.65,18.62,18.63,107
20180301|2017-03-09 11:30,9,18.62,18.62,18.47,18.49,2049
20180301|2017-03-10 02:30,10,18.55,18.61,18.54,18.61,345
20180301|2017-03-10 03:00,10,18.6,18.66,18.6,18.63,219
20180301|2017-03-10 03:30,10,18.62,18.63,18.56,18.59,151
20180301|2017-03-10 04:00,10,18.55,18.55,18.51,18.55,285
20180301|2017-03-10 04:30,10,18.53,18.53,18.5,18.5,90
20180301|2017-03-10 05:00,10,18.5,18.54,18.5,18.53,201
20180301|2017-03-10 05:30,10,18.52,18.62,18.52,18.56,118
20180301|2017-03-10 06:00,10,18.56,18.67,18.55,18.65,376
20180301|2017-03-10 06:30,10,18.65,18.65,18.6,18.61,95
20180301|2017-03-10 07:00,10,18.53,18.55,18.49,18.54,126
20180301|2017-03-10 07:30,10,18.55,18.72,18.55,18.63,365
20180301|2017-03-10 08:00,10,18.62,18.67,18.6,18.64,179
20180301|2017-03-10 08:30,10,18.64,18.64,18.58,18.6,127
20180301|2017-03-10 09:00,10,18.59,18.63,18.59,18.61,54
20180301|2017-03-10 09:30,10,18.59,18.61,18.52,18.52,76
20180301|2017-03-10 10:00,10,18.56,18.58,18.56,18.57,47
20180301|2017-03-10 10:30,10,18.55,18.56,18.55,18.56,21
20180301|2017-03-10 11:00,10,18.62,18.62,18.57,18.61,31
20180301|2017-03-10 11:30,10,18.59,18.63,18.54,18.63,277
20180301|2017-03-13 03:30,13,18.66,18.71,18.59,18.67,169
20180301|2017-03-13 04:00,13,18.64,18.64,18.64,18.64,2
20180301|2017-03-13 04:30,13,18.65,18.65,18.61,18.62,93
20180301|2017-03-13 05:00,13,18.62,18.63,18.59,18.63,41
20180301|2017-03-13 05:30,13,18.64,18.64,18.62,18.62,13
20180301|2017-03-13 06:00,13,18.65,18.67,18.65,18.66,14
20180301|2017-03-13 06:30,13,18.62,18.62,18.6,18.6,10
20180301|2017-03-13 07:00,13,18.59,18.6,18.51,18.52,161
20180301|2017-03-13 07:30,13,18.51,18.54,18.49,18.54,31
20180301|2017-03-13 08:00,13,18.54,18.58,18.54,18.57,89
20180301|2017-03-13 08:30,13,18.55,18.56,18.51,18.55,75
20180301|2017-03-13 09:00,13,18.57,18.57,18.5,18.55,134
20180301|2017-03-13 09:30,13,18.55,18.55,18.5,18.53,64
20180301|2017-03-13 10:00,13,18.5,18.55,18.5,18.51,89
20180301|2017-03-13 10:30,13,18.53,18.64,18.53,18.64,143
20180301|2017-03-13 11:00,13,18.64,18.66,18.58,18.59,127
20180301|2017-03-13 11:30,13,18.54,18.63,18.52,18.54,259
20180301|2017-03-14 03:30,14,18.6,18.65,18.59,18.6,339
20180301|2017-03-14 04:00,14,18.61,18.61,18.6,18.6,56
20180301|2017-03-14 04:30,14,18.59,18.59,18.54,18.55,35
20180301|2017-03-14 05:00,14,18.53,18.59,18.52,18.59,48
20180301|2017-03-14 05:30,14,18.59,18.6,18.59,18.6,25
20180301|2017-03-14 06:00,14,18.57,18.57,18.57,18.57,6
20180301|2017-03-14 07:00,14,18.58,18.58,18.53,18.53,82
20180301|2017-03-14 07:30,14,18.52,18.55,18.51,18.52,76
20180301|2017-03-14 08:00,14,18.51,18.51,18.49,18.5,157
20180301|2017-03-14 08:30,14,18.51,18.51,18.5,18.5,104
20180301|2017-03-14 09:00,14,18.49,18.56,18.49,18.56,178
20180301|2017-03-14 09:30,14,18.55,18.61,18.55,18.59,121
20180301|2017-03-14 10:00,14,18.6,18.63,18.57,18.57,50
20180301|2017-03-14 10:30,14,18.58,18.58,18.53,18.56,40
20180301|2017-03-14 11:00,14,18.54,18.56,18.49,18.5,104
20180301|2017-03-14 11:30,14,18.5,18.56,18.49,18.51,124
20180301|2017-03-15 03:30,15,18.56,18.57,18.53,18.56,183
20180301|2017-03-15 04:00,15,18.56,18.6,18.56,18.6,88
20180301|2017-03-15 04:30,15,18.62,18.62,18.61,18.61,2
20180301|2017-03-15 05:00,15,18.61,18.61,18.59,18.59,19
20180301|2017-03-15 05:30,15,18.57,18.57,18.57,18.57,3
20180301|2017-03-15 06:00,15,18.59,18.6,18.57,18.57,81
20180301|2017-03-15 06:30,15,18.57,18.58,18.57,18.58,82
20180301|2017-03-15 07:00,15,18.55,18.58,18.55,18.58,159
20180301|2017-03-15 07:30,15,18.56,18.58,18.53,18.53,106
20180301|2017-03-15 08:00,15,18.56,18.59,18.54,18.58,22
20180301|2017-03-15 08:30,15,18.54,18.54,18.53,18.54,105
20180301|2017-03-15 09:00,15,18.54,18.56,18.53,18.54,170
20180301|2017-03-15 09:30,15,18.57,18.59,18.5,18.54,148
20180301|2017-03-15 10:00,15,18.54,18.55,18.53,18.54,94
20180301|2017-03-15 10:30,15,18.53,18.54,18.52,18.54,71
20180301|2017-03-15 11:00,15,18.54,18.55,18.53,18.55,128
20180301|2017-03-15 11:30,15,18.53,18.57,18.5,18.55,552
20180301|2017-03-16 03:30,16,18.62,18.69,18.61,18.62,356
20180301|2017-03-16 04:00,16,18.62,18.69,18.6,18.63,117
20180301|2017-03-16 04:30,16,18.64,18.65,18.64,18.65,28
20180301|2017-03-16 05:00,16,18.65,18.67,18.64,18.65,83
20180301|2017-03-16 05:30,16,18.65,18.65,18.64,18.65,18
20180301|2017-03-16 06:00,16,18.7,18.73,18.7,18.71,128
20180301|2017-03-16 06:30,16,18.72,18.72,18.68,18.68,51
20180301|2017-03-16 07:00,16,18.65,18.65,18.55,18.55,471
20180301|2017-03-16 07:30,16,18.54,18.62,18.54,18.62,271
20180301|2017-03-16 08:00,16,18.62,18.7,18.59,18.62,297
20180301|2017-03-16 08:30,16,18.63,18.63,18.54,18.6,105
20180301|2017-03-16 09:00,16,18.62,18.65,18.6,18.62,45
20180301|2017-03-16 09:30,16,18.62,18.64,18.55,18.56,82
20180301|2017-03-16 10:00,16,18.55,18.57,18.52,18.57,209
20180301|2017-03-16 10:30,16,18.55,18.55,18.53,18.53,56
20180301|2017-03-16 11:00,16,18.53,18.55,18.5,18.55,115
20180301|2017-03-16 11:30,16,18.53,18.58,18.52,18.55,87
20180301|2017-03-17 03:30,17,18.57,18.59,18.57,18.59,77
20180301|2017-03-17 04:00,17,18.58,18.58,18.58,18.58,4
20180301|2017-03-17 04:30,17,18.62,18.62,18.62,18.62,6
20180301|2017-03-17 05:00,17,18.63,18.63,18.63,18.63,8
20180301|2017-03-17 05:30,17,18.61,18.62,18.61,18.62,6
20180301|2017-03-17 06:30,17,18.56,18.56,18.53,18.53,22
20180301|2017-03-17 07:00,17,18.49,18.49,18.26,18.31,1289
20180301|2017-03-17 07:30,17,18.3,18.35,18.3,18.35,60
20180301|2017-03-17 08:00,17,18.35,18.35,18.34,18.35,35
20180301|2017-03-17 08:30,17,18.36,18.36,18.06,18.12,471
20180301|2017-03-17 09:00,17,18.12,18.15,18.07,18.08,766
20180301|2017-03-17 09:30,17,18.1,18.2,18.09,18.15,323
20180301|2017-03-17 10:00,17,18.12,18.16,18.12,18.14,205
20180301|2017-03-17 10:30,17,18.13,18.13,18.09,18.09,109
20180301|2017-03-17 11:00,17,18.09,18.17,18.06,18.17,296
20180301|2017-03-17 11:30,17,18.18,18.59,18.15,18.59,1438
20180301|2017-03-20 03:30,20,18.6,18.6,18.54,18.57,108
20180301|2017-03-20 04:00,20,18.57,18.59,18.57,18.59,17
20180301|2017-03-20 04:30,20,18.57,18.57,18.57,18.57,1
20180301|2017-03-20 05:00,20,18.56,18.56,18.52,18.55,15
20180301|2017-03-20 05:30,20,18.59,18.6,18.56,18.56,10
20180301|2017-03-20 06:00,20,18.55,18.55,18.51,18.51,6
20180301|2017-03-20 06:30,20,18.53,18.56,18.51,18.56,47
20180301|2017-03-20 07:00,20,18.51,18.6,18.46,18.48,312
20180301|2017-03-20 07:30,20,18.47,18.47,18.25,18.34,82
20180301|2017-03-20 08:00,20,18.29,18.29,18.17,18.24,69
20180301|2017-03-20 08:30,20,18.19,18.21,18.06,18.21,53
20180301|2017-03-20 09:00,20,18.16,18.2,18.14,18.18,210
20180301|2017-03-20 09:30,20,18.18,18.35,18.18,18.35,31
20180301|2017-03-20 10:00,20,18.4,18.54,18.29,18.32,187
20180301|2017-03-20 10:30,20,18.34,18.34,18.27,18.27,114
20180301|2017-03-20 11:00,20,18.26,18.3,18.24,18.24,36
20180301|2017-03-20 11:30,20,18.21,18.25,18.13,18.15,658
20180301|2017-03-21 03:30,21,18.16,18.16,18.1,18.14,60
20180301|2017-03-21 04:00,21,18.12,18.15,18.09,18.12,60
20180301|2017-03-21 04:30,21,18.07,18.07,18.06,18.06,8
20180301|2017-03-21 05:00,21,18.05,18.05,17.8,17.95,672
20180301|2017-03-21 05:30,21,17.9,17.96,17.9,17.94,58
20180301|2017-03-21 06:00,21,17.89,17.9,17.88,17.9,36
20180301|2017-03-21 06:30,21,17.91,17.99,17.91,17.99,8
20180301|2017-03-21 07:00,21,17.94,17.96,17.84,17.86,108
20180301|2017-03-21 07:30,21,17.89,17.89,17.85,17.86,253
20180301|2017-03-21 08:00,21,17.85,17.87,17.84,17.87,95
20180301|2017-03-21 08:30,21,17.86,17.87,17.75,17.75,476
20180301|2017-03-21 09:00,21,17.77,17.83,17.72,17.78,133
20180301|2017-03-21 09:30,21,17.77,17.87,17.77,17.84,46
20180301|2017-03-21 10:00,21,17.8,17.87,17.8,17.87,95
20180301|2017-03-21 10:30,21,17.87,17.9,17.85,17.85,212
20180301|2017-03-21 11:00,21,17.88,17.88,17.8,17.8,48
20180301|2017-03-21 11:30,21,17.83,17.95,17.83,17.9,526
20180301|2017-03-22 03:30,22,17.87,17.89,17.78,17.78,71
20180301|2017-03-22 04:00,22,17.76,17.77,17.74,17.77,15
20180301|2017-03-22 04:30,22,17.76,17.78,17.76,17.78,11
20180301|2017-03-22 05:00,22,17.8,17.8,17.8,17.8,3
20180301|2017-03-22 05:30,22,17.8,17.86,17.8,17.85,96
20180301|2017-03-22 06:00,22,17.82,17.82,17.76,17.79,101
20180301|2017-03-22 06:30,22,17.79,17.89,17.79,17.89,186
20180301|2017-03-22 07:00,22,17.87,17.87,17.76,17.76,117
20180301|2017-03-22 07:30,22,17.75,17.78,17.73,17.78,158
20180301|2017-03-22 08:00,22,17.78,17.79,17.76,17.77,160
20180301|2017-03-22 08:30,22,17.75,17.84,17.72,17.77,235
20180301|2017-03-22 09:00,22,17.75,17.78,17.73,17.76,109
20180301|2017-03-22 09:30,22,17.76,17.79,17.74,17.77,81
20180301|2017-03-22 10:00,22,17.79,17.79,17.69,17.72,264
20180301|2017-03-22 10:30,22,17.71,17.72,17.68,17.71,101
20180301|2017-03-22 11:00,22,17.71,17.88,17.69,17.88,188
20180301|2017-03-22 11:30,22,17.87,17.94,17.78,17.82,363
20180301|2017-03-23 03:30,23,17.83,17.9,17.83,17.85,65
20180301|2017-03-23 04:00,23,17.84,17.95,17.84,17.92,29
20180301|2017-03-23 04:30,23,17.93,17.93,17.91,17.91,4
20180301|2017-03-23 05:00,23,17.95,17.95,17.9,17.9,32
20180301|2017-03-23 05:30,23,17.9,17.94,17.9,17.94,94
20180301|2017-03-23 06:00,23,17.9,17.96,17.9,17.96,159
20180301|2017-03-23 06:30,23,17.93,17.93,17.9,17.91,21
20180301|2017-03-23 07:00,23,17.9,17.9,17.85,17.85,122
20180301|2017-03-23 07:30,23,17.84,17.84,17.75,17.77,64
20180301|2017-03-23 08:00,23,17.81,17.81,17.76,17.78,29
20180301|2017-03-23 08:30,23,17.77,17.88,17.77,17.83,142
20180301|2017-03-23 09:00,23,17.83,17.94,17.83,17.94,133
20180301|2017-03-23 09:30,23,17.94,17.95,17.91,17.93,15
20180301|2017-03-23 10:00,23,17.93,17.95,17.9,17.9,92
20180301|2017-03-23 10:30,23,17.89,17.96,17.88,17.96,30
20180301|2017-03-23 11:00,23,17.96,18.05,17.92,17.98,219
20180301|2017-03-23 11:30,23,17.98,18.12,17.94,18.11,347
20180301|2017-03-24 03:30,24,18.12,18.16,18.06,18.06,325
20180301|2017-03-24 04:00,24,18.07,18.14,18.07,18.14,4
20180301|2017-03-24 04:30,24,18.14,18.16,18.13,18.16,48
20180301|2017-03-24 05:00,24,18.13,18.15,18.12,18.15,47
20180301|2017-03-24 05:30,24,18.16,18.22,18.15,18.2,339
20180301|2017-03-24 06:00,24,18.23,18.25,18.23,18.23,34
20180301|2017-03-24 06:30,24,18.21,18.21,18.21,18.21,2
20180301|2017-03-24 07:00,24,18.21,18.25,18.2,18.22,123
20180301|2017-03-24 07:30,24,18.22,18.33,18.2,18.31,212
20180301|2017-03-24 08:00,24,18.25,18.3,18.24,18.26,77
20180301|2017-03-24 08:30,24,18.24,18.28,18.22,18.22,80
20180301|2017-03-24 09:00,24,18.28,18.28,18.23,18.28,48
20180301|2017-03-24 09:30,24,18.24,18.24,18.21,18.23,56
20180301|2017-03-24 10:00,24,18.27,18.35,18.26,18.3,232
20180301|2017-03-24 10:30,24,18.27,18.3,18.26,18.28,240
20180301|2017-03-24 11:00,24,18.28,18.33,18.28,18.3,308
20180301|2017-03-24 11:30,24,18.28,18.29,18.1,18.2,394
20180301|2017-03-27 02:30,27,18.08,18.17,18.06,18.15,76
20180301|2017-03-27 03:00,27,18.15,18.19,18.15,18.19,61
20180301|2017-03-27 03:30,27,18.21,18.21,18.21,18.21,1
20180301|2017-03-27 04:00,27,18.14,18.18,18.14,18.18,36
20180301|2017-03-27 04:30,27,18.15,18.15,18.14,18.14,15
20180301|2017-03-27 05:00,27,18.14,18.15,18.14,18.14,36
20180301|2017-03-27 05:30,27,18.14,18.14,18.13,18.13,7
20180301|2017-03-27 06:00,27,18.11,18.11,18.09,18.09,17
20180301|2017-03-27 06:30,27,18.1,18.13,18.1,18.13,30
20180301|2017-03-27 07:00,27,18.07,18.1,18.07,18.1,15
20180301|2017-03-27 07:30,27,18.1,18.18,18.1,18.14,312
20180301|2017-03-27 08:00,27,18.14,18.15,18.12,18.14,302
20180301|2017-03-27 08:30,27,18.14,18.15,18.09,18.09,185
20180301|2017-03-27 09:00,27,18.14,18.17,18.14,18.17,32
20180301|2017-03-27 09:30,27,18.17,18.17,18.12,18.14,308
20180301|2017-03-27 10:00,27,18.12,18.12,18.1,18.1,53
20180301|2017-03-27 10:30,27,18.1,18.1,18.02,18.09,333
20180301|2017-03-27 11:00,27,18.21,18.28,18.2,18.28,43
20180301|2017-03-27 11:30,27,18.25,18.27,18.09,18.18,179
20180301|2017-03-28 02:30,28,18.15,18.56,18.15,18.38,43
20180301|2017-03-28 03:00,28,18.37,18.37,18.33,18.33,4
20180301|2017-03-28 03:30,28,18.38,18.42,18.36,18.37,79
20180301|2017-03-28 04:00,28,18.33,18.36,18.33,18.36,4
20180301|2017-03-28 04:30,28,18.39,18.41,18.37,18.41,24
20180301|2017-03-28 05:00,28,18.4,18.4,18.36,18.36,64
20180301|2017-03-28 05:30,28,18.36,18.39,18.36,18.38,104
20180301|2017-03-28 06:00,28,18.36,18.41,18.36,18.41,101
20180301|2017-03-28 06:30,28,18.36,18.39,18.36,18.38,23
20180301|2017-03-28 07:00,28,18.39,18.51,18.36,18.37,868
20180301|2017-03-28 07:30,28,18.37,18.37,18.32,18.33,30
20180301|2017-03-28 08:00,28,18.31,18.31,18.22,18.25,105
20180301|2017-03-28 08:30,28,18.25,18.25,18.2,18.21,316
20180301|2017-03-28 09:00,28,18.2,18.23,18.2,18.23,26
20180301|2017-03-28 09:30,28,18.25,18.27,18.11,18.11,183
20180301|2017-03-28 10:00,28,18.11,18.12,18.06,18.1,278
20180301|2017-03-28 10:30,28,18.11,18.16,18.11,18.13,112
20180301|2017-03-28 11:00,28,18.12,18.18,18.11,18.16,51
20180301|2017-03-28 11:30,28,18.15,18.21,18.14,18.18,103
20180301|2017-03-29 02:30,29,18.2,18.21,18.19,18.21,9
20180301|2017-03-29 03:00,29,18.13,18.13,18.07,18.07,83
20180301|2017-03-29 03:30,29,18.07,18.07,18.06,18.06,21
20180301|2017-03-29 04:00,29,18.07,18.07,18.07,18.07,3
20180301|2017-03-29 04:30,29,18.1,18.12,18.09,18.12,22
20180301|2017-03-29 05:30,29,18.08,18.08,18.02,18.04,293
20180301|2017-03-29 06:00,29,18.03,18.09,18.03,18.07,12
20180301|2017-03-29 06:30,29,18.05,18.05,17.98,17.98,134
20180301|2017-03-29 07:00,29,17.98,18.12,17.97,18.01,225
20180301|2017-03-29 07:30,29,18,18.07,18,18.01,12
20180301|2017-03-29 08:00,29,18.04,18.05,18.04,18.04,86
20180301|2017-03-29 08:30,29,18.09,18.09,18.02,18.03,10
20180301|2017-03-29 09:00,29,18.02,18.07,18.01,18.03,113
20180301|2017-03-29 09:30,29,18.03,18.03,18.02,18.02,54
20180301|2017-03-29 10:00,29,18.02,18.06,18.02,18.04,176
20180301|2017-03-29 10:30,29,18.06,18.07,18.05,18.05,25
20180301|2017-03-29 11:00,29,18.06,18.06,18.03,18.04,9
20180301|2017-03-29 11:30,29,18.01,18.03,17.93,17.96,245
20180301|2017-03-30 02:30,30,17.96,17.97,17.84,17.94,244
20180301|2017-03-30 03:00,30,17.86,17.89,17.86,17.89,7
20180301|2017-03-30 03:30,30,17.84,17.85,17.82,17.85,40
20180301|2017-03-30 04:00,30,17.84,17.85,17.82,17.85,10
20180301|2017-03-30 04:30,30,17.85,17.92,17.85,17.92,11
20180301|2017-03-30 05:00,30,17.89,17.9,17.89,17.9,3
20180301|2017-03-30 05:30,30,17.87,17.94,17.87,17.91,36
20180301|2017-03-30 06:00,30,17.96,17.96,17.93,17.93,16
20180301|2017-03-30 06:30,30,17.92,17.93,17.89,17.93,38
20180301|2017-03-30 07:00,30,17.92,17.93,17.77,17.81,173
20180301|2017-03-30 07:30,30,17.77,17.81,17.74,17.77,290
20180301|2017-03-30 08:00,30,17.75,17.81,17.75,17.78,22
20180301|2017-03-30 08:30,30,17.77,17.81,17.75,17.8,148
20180301|2017-03-30 09:00,30,17.79,17.79,17.69,17.69,104
20180301|2017-03-30 09:30,30,17.7,17.75,17.7,17.72,133
20180301|2017-03-30 10:00,30,17.74,17.79,17.73,17.75,41
20180301|2017-03-30 10:30,30,17.76,17.92,17.74,17.88,202
20180301|2017-03-30 11:00,30,17.88,17.88,17.8,17.84,169
20180301|2017-03-30 11:30,30,17.83,17.83,17.69,17.73,605
20180301|2017-03-31 02:30,31,17.74,17.77,17.64,17.65,110
20180301|2017-03-31 03:00,31,17.71,17.73,17.71,17.73,13
20180301|2017-03-31 03:30,31,17.72,17.72,17.72,17.72,7
20180301|2017-03-31 04:00,31,17.67,17.72,17.67,17.72,48
20180301|2017-03-31 06:30,31,17.73,17.73,17.73,17.73,6
20180301|2017-03-31 07:00,31,17.7,17.73,17.7,17.73,8
20180301|2017-03-31 07:30,31,17.7,17.72,17.69,17.71,17
20180301|2017-03-31 08:00,31,17.77,17.79,17.74,17.79,114
20180301|2017-03-31 08:30,31,17.79,17.79,17.67,17.71,218
20180301|2017-03-31 09:00,31,17.73,17.75,17.65,17.68,351
20180301|2017-03-31 09:30,31,17.67,17.7,17.6,17.61,61
20180301|2017-03-31 10:00,31,17.61,17.62,17.58,17.62,97
20180301|2017-03-31 10:30,31,17.62,17.64,17.6,17.6,89
20180301|2017-03-31 11:00,31,17.6,17.63,17.6,17.6,69
20180301|2017-03-31 11:30,31,17.6,17.71,17.56,17.71,450
20180301|2017-04-03 08:00,3,17.8,17.89,17.8,17.86,118
20180301|2017-04-03 08:30,3,17.9,17.9,17.85,17.88,124
20180301|2017-04-03 09:00,3,17.85,17.92,17.84,17.84,290
20180301|2017-04-03 09:30,3,17.83,17.83,17.75,17.77,230
20180301|2017-04-03 10:00,3,17.77,17.86,17.76,17.76,247
20180301|2017-04-03 10:30,3,17.75,17.76,17.71,17.71,84
20180301|2017-04-03 11:00,3,17.71,17.71,17.62,17.62,82
20180301|2017-04-03 11:30,3,17.64,17.65,17.47,17.5,710
20180301|2017-04-04 02:30,4,17.44,17.58,17.44,17.56,47
20180301|2017-04-04 03:00,4,17.54,17.54,17.41,17.41,17
20180301|2017-04-04 03:30,4,17.46,17.47,17.44,17.44,15
20180301|2017-04-04 04:00,4,17.49,17.49,17.49,17.49,1
20180301|2017-04-04 04:30,4,17.49,17.5,17.49,17.5,40
20180301|2017-04-04 05:00,4,17.5,17.5,17.47,17.47,42
20180301|2017-04-04 05:30,4,17.47,17.51,17.47,17.51,42
20180301|2017-04-04 06:00,4,17.47,17.48,17.46,17.46,41
20180301|2017-04-04 06:30,4,17.45,17.45,17.4,17.42,43
20180301|2017-04-04 07:00,4,17.39,17.42,17.33,17.37,331
20180301|2017-04-04 07:30,4,17.34,17.35,17.27,17.32,227
20180301|2017-04-04 08:00,4,17.3,17.32,17.26,17.27,202
20180301|2017-04-04 08:30,4,17.27,17.32,17.27,17.31,193
20180301|2017-04-04 09:00,4,17.31,17.34,17.3,17.32,77
20180301|2017-04-04 09:30,4,17.32,17.41,17.3,17.4,539
20180301|2017-04-04 10:00,4,17.41,17.45,17.36,17.37,535
20180301|2017-04-04 10:30,4,17.38,17.4,17.37,17.38,149
20180301|2017-04-04 11:00,4,17.37,17.37,17.29,17.33,154
20180301|2017-04-04 11:30,4,17.33,17.35,17.25,17.25,579
20180301|2017-04-05 02:30,5,17.41,17.74,17.41,17.74,854
20180301|2017-04-05 03:00,5,17.73,17.87,17.73,17.82,224
20180301|2017-04-05 03:30,5,17.82,17.82,17.75,17.76,230
20180301|2017-04-05 04:00,5,17.78,17.8,17.71,17.72,87
20180301|2017-04-05 04:30,5,17.72,17.73,17.66,17.66,19
20180301|2017-04-05 05:00,5,17.67,17.67,17.64,17.67,93
20180301|2017-04-05 05:30,5,17.69,17.7,17.68,17.7,125
20180301|2017-04-05 06:00,5,17.7,17.7,17.64,17.64,51
20180301|2017-04-05 06:30,5,17.64,17.64,17.61,17.61,307
20180301|2017-04-05 07:00,5,17.61,17.64,17.55,17.55,507
20180301|2017-04-05 07:30,5,17.55,17.55,17.46,17.47,500
20180301|2017-04-05 08:00,5,17.45,17.45,17.43,17.45,293
20180301|2017-04-05 08:30,5,17.45,17.45,17.36,17.43,296
20180301|2017-04-05 09:00,5,17.45,17.46,17.41,17.41,62
20180301|2017-04-05 09:30,5,17.4,17.42,17.37,17.37,118
20180301|2017-04-05 10:00,5,17.36,17.39,17.34,17.34,216
20180301|2017-04-05 10:30,5,17.33,17.33,17.26,17.33,142
20180301|2017-04-05 11:00,5,17.34,17.34,17.21,17.22,1035
20180301|2017-04-05 11:30,5,17.22,17.22,17.08,17.09,972
20180301|2017-04-06 02:30,6,17.16,17.16,17.09,17.11,169
20180301|2017-04-06 03:00,6,17.13,17.13,17.13,17.13,1
20180301|2017-04-06 03:30,6,17.12,17.19,17.12,17.18,34
20180301|2017-04-06 04:00,6,17.16,17.19,17.16,17.19,2
20180301|2017-04-06 04:30,6,17.15,17.17,17.15,17.17,5
20180301|2017-04-06 05:00,6,17.17,17.17,17.16,17.16,6
20180301|2017-04-06 05:30,6,17.15,17.17,17.15,17.15,9
20180301|2017-04-06 06:00,6,17.16,17.17,17.14,17.16,15
20180301|2017-04-06 06:30,6,17.15,17.17,17.15,17.17,84
20180301|2017-04-06 07:00,6,17.14,17.15,17.12,17.13,194
20180301|2017-04-06 07:30,6,17.15,17.23,17.15,17.23,165
20180301|2017-04-06 08:00,6,17.22,17.29,17.2,17.25,266
20180301|2017-04-06 08:30,6,17.24,17.26,17.21,17.24,69
20180301|2017-04-06 09:00,6,17.24,17.24,17.18,17.21,50
20180301|2017-04-06 09:30,6,17.21,17.28,17.21,17.26,51
20180301|2017-04-06 10:00,6,17.28,17.28,17.24,17.24,31
20180301|2017-04-06 10:30,6,17.23,17.24,17.17,17.22,89
20180301|2017-04-06 11:00,6,17.23,17.28,17.21,17.28,130
20180301|2017-04-06 11:30,6,17.28,17.31,17.23,17.31,143
20180301|2017-04-07 02:30,7,17.26,17.46,17.26,17.44,190
20180301|2017-04-07 03:00,7,17.4,17.4,17.4,17.4,26
20180301|2017-04-07 03:30,7,17.38,17.38,17.37,17.37,3
20180301|2017-04-07 04:00,7,17.37,17.38,17.37,17.38,15
20180301|2017-04-07 04:30,7,17.36,17.5,17.36,17.48,38
20180301|2017-04-07 05:00,7,17.5,17.52,17.5,17.52,199
20180301|2017-04-07 05:30,7,17.46,17.46,17.46,17.46,1
20180301|2017-04-07 06:00,7,17.45,17.47,17.45,17.47,25
20180301|2017-04-07 06:30,7,17.44,17.44,17.37,17.4,52
20180301|2017-04-07 07:00,7,17.36,17.39,17.33,17.39,67
20180301|2017-04-07 07:30,7,17.38,17.41,17.36,17.36,140
20180301|2017-04-07 08:00,7,17.4,17.49,17.4,17.44,266
20180301|2017-04-07 08:30,7,17.46,17.51,17.44,17.46,229
20180301|2017-04-07 09:00,7,17.43,17.43,17.39,17.4,120
20180301|2017-04-07 09:30,7,17.41,17.45,17.41,17.41,35
20180301|2017-04-07 10:00,7,17.43,17.46,17.42,17.43,33
20180301|2017-04-07 10:30,7,17.4,17.42,17.4,17.42,17
20180301|2017-04-07 11:00,7,17.43,17.48,17.41,17.46,171
20180301|2017-04-07 11:30,7,17.45,17.45,17.31,17.35,364
20180301|2017-04-10 02:30,10,17.41,17.51,17.4,17.47,110
20180301|2017-04-10 03:00,10,17.4,17.4,17.4,17.4,1
20180301|2017-04-10 03:30,10,17.37,17.38,17.36,17.37,43
20180301|2017-04-10 04:00,10,17.38,17.38,17.33,17.33,12
20180301|2017-04-10 04:30,10,17.37,17.37,17.36,17.37,14
20180301|2017-04-10 05:00,10,17.35,17.4,17.35,17.4,4
20180301|2017-04-10 05:30,10,17.36,17.36,17.36,17.36,1
20180301|2017-04-10 06:00,10,17.31,17.35,17.31,17.34,4
20180301|2017-04-10 06:30,10,17.34,17.35,17.33,17.34,18
20180301|2017-04-10 07:00,10,17.34,17.4,17.33,17.36,95
20180301|2017-04-10 07:30,10,17.34,17.38,17.33,17.38,57
20180301|2017-04-10 08:00,10,17.38,17.41,17.36,17.36,31
20180301|2017-04-10 08:30,10,17.4,17.45,17.39,17.45,44
20180301|2017-04-10 09:00,10,17.45,17.46,17.35,17.35,26
20180301|2017-04-10 09:30,10,17.38,17.42,17.38,17.41,5
20180301|2017-04-10 10:00,10,17.45,17.47,17.41,17.41,17
20180301|2017-04-10 10:30,10,17.45,17.48,17.45,17.48,62
20180301|2017-04-10 11:00,10,17.47,17.48,17.43,17.43,79
20180301|2017-04-10 11:30,10,17.45,17.45,17.32,17.34,372
20180301|2017-04-11 02:30,11,17.35,17.37,17.35,17.37,16
20180301|2017-04-11 03:00,11,17.4,17.4,17.4,17.4,3
20180301|2017-04-11 04:00,11,17.34,17.34,17.34,17.34,1
20180301|2017-04-11 04:30,11,17.36,17.37,17.36,17.37,4
20180301|2017-04-11 05:00,11,17.38,17.4,17.37,17.37,52
20180301|2017-04-11 05:30,11,17.4,17.4,17.4,17.4,2
20180301|2017-04-11 06:00,11,17.33,17.33,17.23,17.29,10
20180301|2017-04-11 06:30,11,17.3,17.3,17.1,17.12,71
20180301|2017-04-11 07:00,11,17.12,17.18,17.12,17.14,42
20180301|2017-04-11 07:30,11,17.14,17.21,17.13,17.21,30
20180301|2017-04-11 08:00,11,17.2,17.2,17.18,17.18,132
20180301|2017-04-11 08:30,11,17.13,17.16,17.11,17.13,66
20180301|2017-04-11 09:00,11,17.13,17.16,17.12,17.16,175
20180301|2017-04-11 09:30,11,17.15,17.21,17.15,17.21,121
20180301|2017-04-11 10:00,11,17.24,17.5,17.23,17.44,367
20180301|2017-04-11 10:30,11,17.43,17.43,17.38,17.41,136
20180301|2017-04-11 11:00,11,17.4,17.55,17.39,17.54,453
20180301|2017-04-11 11:30,11,17.49,17.5,17.41,17.47,622
20180301|2017-04-12 02:30,12,17.5,17.5,17.41,17.46,162
20180301|2017-04-12 03:00,12,17.43,17.43,17.43,17.43,2
20180301|2017-04-12 03:30,12,17.41,17.43,17.4,17.42,15
20180301|2017-04-12 04:00,12,17.39,17.39,17.35,17.35,23
20180301|2017-04-12 04:30,12,17.36,17.39,17.35,17.39,70
20180301|2017-04-12 05:00,12,17.41,17.48,17.41,17.48,6
20180301|2017-04-12 05:30,12,17.5,17.53,17.5,17.53,11
20180301|2017-04-12 06:00,12,17.48,17.5,17.48,17.5,11
20180301|2017-04-12 06:30,12,17.48,17.51,17.47,17.51,133
20180301|2017-04-12 07:00,12,17.52,17.59,17.51,17.59,350
20180301|2017-04-12 07:30,12,17.57,17.58,17.55,17.57,74
20180301|2017-04-12 08:00,12,17.57,17.57,17.47,17.48,145
20180301|2017-04-12 08:30,12,17.46,17.49,17.44,17.45,62
20180301|2017-04-12 09:00,12,17.44,17.45,17.41,17.41,84
20180301|2017-04-12 09:30,12,17.4,17.45,17.4,17.43,98
20180301|2017-04-12 10:00,12,17.42,17.49,17.41,17.46,88
20180301|2017-04-12 10:30,12,17.46,17.46,17.42,17.42,91
20180301|2017-04-12 11:00,12,17.4,17.42,17.4,17.42,110
20180301|2017-04-12 11:30,12,17.42,17.43,17.36,17.4,413
20180301|2017-04-13 02:30,13,17.47,17.49,17.46,17.48,15
20180301|2017-04-13 03:00,13,17.5,17.51,17.49,17.51,17
20180301|2017-04-13 03:30,13,17.51,17.51,17.46,17.46,7
20180301|2017-04-13 04:00,13,17.51,17.53,17.51,17.53,4
20180301|2017-04-13 04:30,13,17.5,17.5,17.45,17.45,20
20180301|2017-04-13 05:00,13,17.49,17.51,17.47,17.51,6
20180301|2017-04-13 05:30,13,17.5,17.52,17.5,17.52,7
20180301|2017-04-13 06:00,13,17.52,17.56,17.52,17.54,71
20180301|2017-04-13 06:30,13,17.54,17.54,17.49,17.49,69
20180301|2017-04-13 07:00,13,17.48,17.57,17.46,17.47,83
20180301|2017-04-13 07:30,13,17.47,17.62,17.47,17.58,344
20180301|2017-04-13 08:00,13,17.57,17.59,17.51,17.52,148
20180301|2017-04-13 08:30,13,17.53,17.53,17.46,17.49,83
20180301|2017-04-13 09:00,13,17.48,17.48,17.43,17.43,96
20180301|2017-04-13 09:30,13,17.45,17.45,17.3,17.35,324
20180301|2017-04-13 10:00,13,17.34,17.34,17.19,17.33,364
20180301|2017-04-13 10:30,13,17.32,17.34,17.3,17.33,34
20180301|2017-04-13 11:00,13,17.34,17.34,17.28,17.31,82
20180301|2017-04-13 11:30,13,17.3,17.3,17.13,17.23,535
20180301|2017-04-17 06:30,17,17.21,17.34,17.21,17.34,235
20180301|2017-04-17 07:00,17,17.34,17.43,17.3,17.41,488
20180301|2017-04-17 07:30,17,17.42,17.44,17.32,17.34,232
20180301|2017-04-17 08:00,17,17.33,17.38,17.3,17.3,91
20180301|2017-04-17 08:30,17,17.29,17.3,17.26,17.29,123
20180301|2017-04-17 09:00,17,17.29,17.29,17.23,17.25,100
20180301|2017-04-17 09:30,17,17.24,17.28,17.21,17.22,101
20180301|2017-04-17 10:00,17,17.22,17.25,17.2,17.21,179
20180301|2017-04-17 10:30,17,17.21,17.24,17.2,17.2,148
20180301|2017-04-17 11:00,17,17.21,17.23,17.19,17.2,220
20180301|2017-04-17 11:30,17,17.19,17.2,17.1,17.16,766
20180301|2017-04-18 02:30,18,17.15,17.15,17.11,17.14,20
20180301|2017-04-18 03:00,18,17.14,17.14,17.14,17.14,2
20180301|2017-04-18 03:30,18,17.13,17.13,17.13,17.13,10
20180301|2017-04-18 04:00,18,17.13,17.13,17.13,17.13,2
20180301|2017-04-18 04:30,18,17.14,17.14,17.12,17.12,10
20180301|2017-04-18 05:00,18,17.12,17.12,17.1,17.1,3
20180301|2017-04-18 05:30,18,17.15,17.16,17.15,17.16,12
20180301|2017-04-18 06:00,18,17.16,17.2,17.16,17.17,31
20180301|2017-04-18 06:30,18,17.18,17.26,17.17,17.25,69
20180301|2017-04-18 07:00,18,17.26,17.28,17.17,17.21,231
20180301|2017-04-18 07:30,18,17.22,17.26,17.13,17.15,92
20180301|2017-04-18 08:00,18,17.17,17.18,17.15,17.17,51
20180301|2017-04-18 08:30,18,17.18,17.18,17.03,17.03,736
20180301|2017-04-18 09:00,18,17.04,17.08,17,17.01,121
20180301|2017-04-18 09:30,18,17.01,17.06,17,17.06,47
20180301|2017-04-18 10:00,18,17.06,17.09,17.03,17.08,230
20180301|2017-04-18 10:30,18,17.07,17.15,17.05,17.14,193
20180301|2017-04-18 11:00,18,17.14,17.17,17.1,17.16,326
20180301|2017-04-18 11:30,18,17.17,17.63,17.17,17.61,1711
20180301|2017-04-19 02:30,19,17.56,17.56,17.48,17.5,264
20180301|2017-04-19 03:00,19,17.53,17.56,17.48,17.48,16
20180301|2017-04-19 03:30,19,17.46,17.46,17.43,17.44,40
20180301|2017-04-19 04:00,19,17.46,17.46,17.42,17.43,23
20180301|2017-04-19 04:30,19,17.43,17.43,17.43,17.43,2
20180301|2017-04-19 05:00,19,17.43,17.43,17.43,17.43,4
20180301|2017-04-19 05:30,19,17.43,17.45,17.4,17.45,36
20180301|2017-04-19 06:00,19,17.49,17.55,17.49,17.51,59
20180301|2017-04-19 06:30,19,17.51,17.51,17.46,17.48,175
20180301|2017-04-19 07:00,19,17.5,17.55,17.48,17.49,85
20180301|2017-04-19 07:30,19,17.49,17.49,17.43,17.45,156
20180301|2017-04-19 08:00,19,17.45,17.47,17.31,17.32,189
20180301|2017-04-19 08:30,19,17.35,17.38,17.31,17.36,170
20180301|2017-04-19 09:00,19,17.36,17.38,17.34,17.36,179
20180301|2017-04-19 09:30,19,17.37,17.4,17.32,17.33,175
20180301|2017-04-19 10:00,19,17.34,17.49,17.34,17.46,320
20180301|2017-04-19 10:30,19,17.45,17.49,17.45,17.45,84
20180301|2017-04-19 11:00,19,17.4,17.41,17.27,17.3,217
20180301|2017-04-19 11:30,19,17.3,17.3,17.18,17.24,231
20180301|2017-04-20 02:30,20,17.26,17.34,17.26,17.33,34
20180301|2017-04-20 03:00,20,17.33,17.4,17.33,17.35,49
20180301|2017-04-20 03:30,20,17.42,17.43,17.41,17.42,11
20180301|2017-04-20 04:00,20,17.41,17.44,17.39,17.39,15
20180301|2017-04-20 04:30,20,17.37,17.39,17.37,17.38,10
20180301|2017-04-20 05:00,20,17.37,17.37,17.34,17.34,6
20180301|2017-04-20 05:30,20,17.37,17.37,17.35,17.35,4
20180301|2017-04-20 06:00,20,17.35,17.36,17.34,17.34,10
20180301|2017-04-20 06:30,20,17.34,17.36,17.34,17.35,4
20180301|2017-04-20 07:00,20,17.38,17.38,17.28,17.35,121
20180301|2017-04-20 07:30,20,17.35,17.36,17.28,17.29,40
20180301|2017-04-20 08:00,20,17.29,17.29,17.28,17.28,70
20180301|2017-04-20 08:30,20,17.28,17.3,17.26,17.28,437
20180301|2017-04-20 09:00,20,17.25,17.25,17.2,17.2,88
20180301|2017-04-20 09:30,20,17.2,17.22,17.2,17.21,84
20180301|2017-04-20 10:00,20,17.18,17.26,17.18,17.25,216
20180301|2017-04-20 10:30,20,17.27,17.27,17.24,17.24,45
20180301|2017-04-20 11:00,20,17.22,17.24,17.16,17.2,116
20180301|2017-04-20 11:30,20,17.18,17.18,17.12,17.13,295
20180301|2017-04-21 02:30,21,17.18,17.21,17.15,17.18,317
20180301|2017-04-21 03:00,21,17.18,17.23,17.18,17.22,38
20180301|2017-04-21 03:30,21,17.22,17.23,17.22,17.23,55
20180301|2017-04-21 04:00,21,17.21,17.21,17.2,17.2,42
20180301|2017-04-21 04:30,21,17.2,17.2,17.18,17.18,85
20180301|2017-04-21 05:00,21,17.19,17.19,17.19,17.19,3
20180301|2017-04-21 05:30,21,17.19,17.2,17.17,17.2,12
20180301|2017-04-21 06:00,21,17.18,17.18,17.17,17.17,7
20180301|2017-04-21 06:30,21,17.18,17.18,17.18,17.18,11
20180301|2017-04-21 07:00,21,17.18,17.18,17.09,17.13,176
20180301|2017-04-21 07:30,21,17.12,17.29,17.11,17.29,134
20180301|2017-04-21 08:00,21,17.27,17.33,17.24,17.32,390
20180301|2017-04-21 08:30,21,17.33,17.34,17.24,17.25,278
20180301|2017-04-21 09:00,21,17.23,17.23,17.14,17.16,376
20180301|2017-04-21 09:30,21,17.16,17.24,17.13,17.13,140
20180301|2017-04-21 10:00,21,17.16,17.22,17.14,17.15,54
20180301|2017-04-21 10:30,21,17.14,17.22,17.13,17.22,73
20180301|2017-04-21 11:00,21,17.24,17.29,17.24,17.27,405
20180301|2017-04-21 11:30,21,17.27,17.33,17.11,17.12,571
20180301|2017-04-24 02:30,24,17.14,17.23,17.14,17.23,63
20180301|2017-04-24 03:00,24,17.22,17.25,17.21,17.22,43
20180301|2017-04-24 03:30,24,17.21,17.21,17.21,17.21,2
20180301|2017-04-24 04:00,24,17.21,17.29,17.19,17.25,21
20180301|2017-04-24 04:30,24,17.29,17.3,17.25,17.26,39
20180301|2017-04-24 05:00,24,17.28,17.28,17.23,17.24,12
20180301|2017-04-24 05:30,24,17.22,17.24,17.22,17.24,63
20180301|2017-04-24 06:00,24,17.23,17.24,17.2,17.23,56
20180301|2017-04-24 06:30,24,17.26,17.27,17.23,17.23,18
20180301|2017-04-24 07:00,24,17.22,17.25,17.16,17.25,96
20180301|2017-04-24 07:30,24,17.22,17.25,17.18,17.18,84
20180301|2017-04-24 08:00,24,17.17,17.17,17.1,17.16,72
20180301|2017-04-24 08:30,24,17.12,17.12,16.89,16.99,882
20180301|2017-04-24 09:00,24,17.01,17.03,16.98,16.98,65
20180301|2017-04-24 09:30,24,17,17.04,16.98,17.03,82
20180301|2017-04-24 10:00,24,17.02,17.08,17.01,17.05,74
20180301|2017-04-24 10:30,24,17.07,17.07,17.01,17.01,56
20180301|2017-04-24 11:00,24,17.02,17.06,17.02,17.03,19
20180301|2017-04-24 11:30,24,17.01,17.16,17.01,17.12,208
20180301|2017-04-25 02:30,25,17.09,17.1,17.05,17.05,101
20180301|2017-04-25 03:00,25,17.05,17.06,17.05,17.05,8
20180301|2017-04-25 03:30,25,17.04,17.05,17.04,17.05,3
20180301|2017-04-25 04:00,25,17.05,17.07,17.05,17.06,13
20180301|2017-04-25 05:00,25,17.06,17.07,17.06,17.07,7
20180301|2017-04-25 05:30,25,17.08,17.08,17.08,17.08,10
20180301|2017-04-25 06:00,25,17.09,17.09,17.06,17.06,32
20180301|2017-04-25 06:30,25,17.05,17.05,17.05,17.05,3
20180301|2017-04-25 07:00,25,17.04,17.05,17.01,17.01,75
20180301|2017-04-25 07:30,25,17.05,17.11,17.04,17.1,56
20180301|2017-04-25 08:00,25,17.12,17.2,17.12,17.17,59
20180301|2017-04-25 08:30,25,17.16,17.16,17.07,17.12,90
20180301|2017-04-25 09:00,25,17.12,17.14,17.11,17.14,83
20180301|2017-04-25 09:30,25,17.12,17.14,17.12,17.14,7
20180301|2017-04-25 10:00,25,17.15,17.16,17.06,17.06,139
20180301|2017-04-25 10:30,25,17.05,17.12,17.05,17.07,131
20180301|2017-04-25 11:00,25,17.06,17.08,17.05,17.06,37
20180301|2017-04-25 11:30,25,17.06,17.07,17.03,17.04,306
20180301|2017-04-26 02:30,26,17.09,17.09,17.05,17.07,94
20180301|2017-04-26 03:00,26,17.09,17.09,16.97,17,82
20180301|2017-04-26 03:30,26,16.96,16.96,16.86,16.91,110
20180301|2017-04-26 04:00,26,16.89,16.95,16.89,16.95,77
20180301|2017-04-26 04:30,26,16.97,16.98,16.97,16.97,5
20180301|2017-04-26 05:00,26,16.95,17.17,16.95,17.03,694
20180301|2017-04-26 05:30,26,17.02,17.03,17.01,17.02,56
20180301|2017-04-26 06:00,26,17.01,17.03,17,17.01,66
20180301|2017-04-26 06:30,26,17.01,17.04,17,17.02,219
20180301|2017-04-26 07:00,26,17.02,17.02,16.9,16.98,99
20180301|2017-04-26 07:30,26,16.97,17,16.95,16.98,109
20180301|2017-04-26 08:00,26,16.99,16.99,16.96,16.99,53
20180301|2017-04-26 08:30,26,16.97,16.98,16.94,16.95,125
20180301|2017-04-26 09:00,26,16.94,17.08,16.93,16.96,245
20180301|2017-04-26 09:30,26,16.96,16.98,16.85,16.89,274
20180301|2017-04-26 10:00,26,16.87,16.87,16.82,16.85,178
20180301|2017-04-26 10:30,26,16.86,16.87,16.64,16.76,696
20180301|2017-04-26 11:00,26,16.75,16.77,16.63,16.66,222
20180301|2017-04-26 11:30,26,16.65,16.66,16.42,16.51,2029
20180301|2017-04-27 02:30,27,16.58,16.58,16.49,16.51,202
20180301|2017-04-27 03:00,27,16.51,16.53,16.5,16.5,157
20180301|2017-04-27 03:30,27,16.52,16.56,16.51,16.56,19
20180301|2017-04-27 04:00,27,16.56,16.58,16.51,16.52,95
20180301|2017-04-27 04:30,27,16.53,16.61,16.53,16.61,299
20180301|2017-04-27 05:00,27,16.62,16.64,16.58,16.58,71
20180301|2017-04-27 05:30,27,16.58,16.58,16.55,16.57,54
20180301|2017-04-27 06:00,27,16.57,16.6,16.57,16.59,133
20180301|2017-04-27 06:30,27,16.59,16.6,16.55,16.6,127
20180301|2017-04-27 07:00,27,16.57,16.64,16.57,16.6,193
20180301|2017-04-27 07:30,27,16.59,16.64,16.55,16.56,462
20180301|2017-04-27 08:00,27,16.57,16.58,16.55,16.55,211
20180301|2017-04-27 08:30,27,16.55,16.55,16.44,16.47,402
20180301|2017-04-27 09:00,27,16.45,16.47,16.31,16.31,377
20180301|2017-04-27 09:30,27,16.33,16.34,16.23,16.31,1187
20180301|2017-04-27 10:00,27,16.31,16.42,16.25,16.32,413
20180301|2017-04-27 10:30,27,16.33,16.4,16.32,16.32,129
20180301|2017-04-27 11:00,27,16.31,16.39,16.3,16.32,159
20180301|2017-04-27 11:30,27,16.31,16.31,16.23,16.26,358
20180301|2017-04-28 02:30,28,16.26,16.32,16.26,16.32,39
20180301|2017-04-28 03:00,28,16.33,16.33,16.31,16.31,4
20180301|2017-04-28 03:30,28,16.31,16.31,16.29,16.3,29
20180301|2017-04-28 04:00,28,16.31,16.45,16.31,16.39,160
20180301|2017-04-28 04:30,28,16.39,16.47,16.39,16.45,21
20180301|2017-04-28 05:00,28,16.43,16.44,16.42,16.44,10
20180301|2017-04-28 05:30,28,16.48,16.48,16.44,16.47,19
20180301|2017-04-28 06:00,28,16.47,16.49,16.46,16.46,19
20180301|2017-04-28 06:30,28,16.46,16.46,16.41,16.41,42
20180301|2017-04-28 07:00,28,16.4,16.45,16.38,16.45,120
20180301|2017-04-28 07:30,28,16.44,16.46,16.42,16.46,27
20180301|2017-04-28 08:00,28,16.44,16.5,16.44,16.48,53
20180301|2017-04-28 08:30,28,16.44,16.48,16.41,16.48,112
20180301|2017-04-28 09:00,28,16.48,16.76,16.48,16.65,695
20180301|2017-04-28 09:30,28,16.66,16.68,16.61,16.62,175
20180301|2017-04-28 10:00,28,16.62,16.71,16.62,16.64,232
20180301|2017-04-28 10:30,28,16.63,16.66,16.62,16.65,111
20180301|2017-04-28 11:00,28,16.65,16.67,16.63,16.66,160
20180301|2017-04-28 11:30,28,16.67,16.94,16.67,16.88,831
20180301|2017-05-01 06:30,1,16.88,17.08,16.87,16.96,309
20180301|2017-05-01 07:00,1,16.96,16.98,16.87,16.87,132
20180301|2017-05-01 07:30,1,16.88,16.96,16.86,16.95,98
20180301|2017-05-01 08:00,1,16.94,16.96,16.87,16.92,146
20180301|2017-05-01 08:30,1,16.91,16.95,16.89,16.9,56
20180301|2017-05-01 09:00,1,16.9,16.9,16.8,16.86,109
20180301|2017-05-01 09:30,1,16.88,16.88,16.78,16.81,60
20180301|2017-05-01 10:00,1,16.81,16.83,16.77,16.82,94
20180301|2017-05-01 10:30,1,16.82,16.83,16.71,16.78,140
20180301|2017-05-01 11:00,1,16.77,16.84,16.76,16.82,108
20180301|2017-05-01 11:30,1,16.8,17.01,16.78,16.96,903
20180301|2017-05-02 02:30,2,16.96,17.18,16.95,17.18,226
20180301|2017-05-02 03:00,2,17.17,17.21,17.14,17.15,106
20180301|2017-05-02 03:30,2,17.13,17.16,17.13,17.16,31
20180301|2017-05-02 04:30,2,17.14,17.14,17.04,17.05,107
20180301|2017-05-02 05:00,2,17.05,17.1,17.02,17.1,66
20180301|2017-05-02 05:30,2,17.07,17.14,17.06,17.12,71
20180301|2017-05-02 06:00,2,17.1,17.12,17.1,17.12,18
20180301|2017-05-02 06:30,2,17.1,17.14,17.1,17.1,94
20180301|2017-05-02 07:00,2,17.1,17.12,17.05,17.06,232
20180301|2017-05-02 07:30,2,17.06,17.07,16.93,16.94,80
20180301|2017-05-02 08:00,2,16.94,16.96,16.8,16.85,227
20180301|2017-05-02 08:30,2,16.86,16.89,16.84,16.85,305
20180301|2017-05-02 09:00,2,16.84,16.91,16.82,16.91,198
20180301|2017-05-02 09:30,2,16.91,16.96,16.91,16.95,409
20180301|2017-05-02 10:00,2,16.94,16.97,16.89,16.97,368
20180301|2017-05-02 10:30,2,16.96,16.96,16.93,16.95,201
20180301|2017-05-02 11:00,2,16.95,16.95,16.72,16.75,1640
20180301|2017-05-02 11:30,2,16.75,16.85,16.73,16.81,1599
20180301|2017-05-03 02:30,3,16.77,16.77,16.59,16.7,177
20180301|2017-05-03 03:00,3,16.66,16.7,16.66,16.7,11
20180301|2017-05-03 03:30,3,16.68,16.68,16.51,16.58,103
20180301|2017-05-03 04:00,3,16.61,16.62,16.6,16.6,8
20180301|2017-05-03 04:30,3,16.61,16.61,16.61,16.61,1
20180301|2017-05-03 05:00,3,16.64,16.66,16.64,16.64,13
20180301|2017-05-03 05:30,3,16.64,16.64,16.53,16.55,99
20180301|2017-05-03 06:00,3,16.56,16.6,16.56,16.6,21
20180301|2017-05-03 06:30,3,16.62,16.62,16.62,16.62,1
20180301|2017-05-03 07:00,3,16.59,16.7,16.59,16.68,99
20180301|2017-05-03 07:30,3,16.66,16.74,16.63,16.7,108
20180301|2017-05-03 08:00,3,16.69,16.7,16.65,16.67,89
20180301|2017-05-03 08:30,3,16.66,16.67,16.51,16.53,340
20180301|2017-05-03 09:00,3,16.54,16.59,16.54,16.59,32
20180301|2017-05-03 09:30,3,16.56,16.56,16.48,16.52,122
20180301|2017-05-03 10:00,3,16.52,16.68,16.52,16.66,181
20180301|2017-05-03 10:30,3,16.65,16.67,16.6,16.67,58
20180301|2017-05-03 11:00,3,16.64,16.64,16.59,16.59,55
20180301|2017-05-03 11:30,3,16.6,16.69,16.59,16.66,252
20180301|2017-05-04 02:30,4,16.65,16.65,16.62,16.62,44
20180301|2017-05-04 03:00,4,16.62,16.63,16.62,16.63,5
20180301|2017-05-04 03:30,4,16.63,16.63,16.61,16.61,31
20180301|2017-05-04 04:00,4,16.62,16.62,16.61,16.61,5
20180301|2017-05-04 04:30,4,16.61,16.64,16.59,16.59,45
20180301|2017-05-04 05:00,4,16.58,16.58,16.57,16.57,41
20180301|2017-05-04 05:30,4,16.56,16.56,16.55,16.55,43
20180301|2017-05-04 06:00,4,16.57,16.57,16.57,16.57,21
20180301|2017-05-04 06:30,4,16.55,16.55,16.52,16.52,35
20180301|2017-05-04 07:00,4,16.5,16.51,16.39,16.45,497
20180301|2017-05-04 07:30,4,16.44,16.45,16.36,16.39,231
20180301|2017-05-04 08:00,4,16.39,16.39,16.24,16.27,566
20180301|2017-05-04 08:30,4,16.26,16.36,16.26,16.35,533
20180301|2017-05-04 09:00,4,16.36,16.36,16.31,16.34,307
20180301|2017-05-04 09:30,4,16.35,16.37,16.32,16.33,194
20180301|2017-05-04 10:00,4,16.31,16.33,16.27,16.27,236
20180301|2017-05-04 10:30,4,16.26,16.31,16.26,16.27,208
20180301|2017-05-04 11:00,4,16.27,16.28,16.2,16.2,276
20180301|2017-05-04 11:30,4,16.2,16.35,16.19,16.25,980
20180301|2017-05-05 02:30,5,16.28,16.32,16.23,16.31,154
20180301|2017-05-05 03:00,5,16.32,16.32,16.29,16.3,30
20180301|2017-05-05 03:30,5,16.3,16.3,16.26,16.28,84
20180301|2017-05-05 04:00,5,16.3,16.3,16.28,16.28,67
20180301|2017-05-05 04:30,5,16.3,16.31,16.3,16.3,6
20180301|2017-05-05 05:00,5,16.3,16.3,16.28,16.29,82
20180301|2017-05-05 05:30,5,16.28,16.32,16.28,16.31,35
20180301|2017-05-05 06:00,5,16.28,16.3,16.28,16.28,37
20180301|2017-05-05 06:30,5,16.31,16.38,16.31,16.32,72
20180301|2017-05-05 07:00,5,16.3,16.35,16.29,16.33,143
20180301|2017-05-05 07:30,5,16.34,16.52,16.34,16.42,325
20180301|2017-05-05 08:00,5,16.43,16.48,16.38,16.44,141
20180301|2017-05-05 08:30,5,16.43,16.43,16.35,16.36,46
20180301|2017-05-05 09:00,5,16.36,16.38,16.34,16.36,51
20180301|2017-05-05 09:30,5,16.35,16.35,16.33,16.34,53
20180301|2017-05-05 10:00,5,16.34,16.35,16.33,16.34,46
20180301|2017-05-05 10:30,5,16.34,16.34,16.3,16.31,71
20180301|2017-05-05 11:00,5,16.31,16.32,16.22,16.22,283
20180301|2017-05-05 11:30,5,16.22,16.29,16.16,16.28,354
20180301|2017-05-08 02:30,8,16.3,16.36,16.3,16.3,286
20180301|2017-05-08 03:00,8,16.28,16.34,16.28,16.34,85
20180301|2017-05-08 03:30,8,16.32,16.32,16.32,16.32,12
20180301|2017-05-08 04:00,8,16.31,16.31,16.25,16.28,27
20180301|2017-05-08 04:30,8,16.27,16.27,16.26,16.26,7
20180301|2017-05-08 05:00,8,16.26,16.29,16.26,16.29,4
20180301|2017-05-08 05:30,8,16.28,16.28,16.27,16.27,3
20180301|2017-05-08 06:00,8,16.29,16.29,16.25,16.25,57
20180301|2017-05-08 06:30,8,16.24,16.27,16.23,16.24,102
20180301|2017-05-08 07:00,8,16.23,16.31,16.2,16.31,465
20180301|2017-05-08 07:30,8,16.31,16.32,16.26,16.29,206
20180301|2017-05-08 08:00,8,16.28,16.33,16.26,16.31,306
20180301|2017-05-08 08:30,8,16.31,16.31,16.28,16.3,273
20180301|2017-05-08 09:00,8,16.3,16.38,16.3,16.34,350
20180301|2017-05-08 09:30,8,16.34,16.42,16.33,16.39,421
20180301|2017-05-08 10:00,8,16.36,16.36,16.35,16.36,45
20180301|2017-05-08 10:30,8,16.34,16.36,16.33,16.33,139
20180301|2017-05-08 11:00,8,16.33,16.35,16.3,16.3,225
20180301|2017-05-08 11:30,8,16.3,16.38,16.3,16.38,1176
20180301|2017-05-09 02:30,9,16.42,16.45,16.36,16.44,274
20180301|2017-05-09 03:00,9,16.46,16.46,16.44,16.46,77
20180301|2017-05-09 03:30,9,16.45,16.45,16.43,16.45,20
20180301|2017-05-09 04:00,9,16.46,16.46,16.38,16.38,21
20180301|2017-05-09 04:30,9,16.39,16.45,16.39,16.45,40
20180301|2017-05-09 05:00,9,16.46,16.47,16.45,16.45,43
20180301|2017-05-09 05:30,9,16.45,16.45,16.44,16.45,56
20180301|2017-05-09 06:00,9,16.45,16.45,16.4,16.41,78
20180301|2017-05-09 06:30,9,16.41,16.41,16.35,16.4,298
20180301|2017-05-09 07:00,9,16.42,16.46,16.4,16.45,82
20180301|2017-05-09 07:30,9,16.47,16.52,16.45,16.51,555
20180301|2017-05-09 08:00,9,16.51,16.58,16.47,16.49,473
20180301|2017-05-09 08:30,9,16.49,16.52,16.48,16.51,208
20180301|2017-05-09 09:00,9,16.51,16.51,16.4,16.43,153
20180301|2017-05-09 09:30,9,16.42,16.48,16.42,16.45,25
20180301|2017-05-09 10:00,9,16.43,16.43,16.38,16.4,33
20180301|2017-05-09 10:30,9,16.39,16.4,16.3,16.35,107
20180301|2017-05-09 11:00,9,16.33,16.4,16.33,16.4,76
20180301|2017-05-09 11:30,9,16.36,16.43,16.34,16.42,843
20180301|2017-05-10 02:30,10,16.44,16.45,16.4,16.44,35
20180301|2017-05-10 03:00,10,16.43,16.44,16.39,16.39,75
20180301|2017-05-10 03:30,10,16.4,16.42,16.4,16.42,3
20180301|2017-05-10 04:00,10,16.4,16.42,16.39,16.41,91
20180301|2017-05-10 04:30,10,16.38,16.38,16.38,16.38,2
20180301|2017-05-10 05:00,10,16.38,16.42,16.38,16.42,5
20180301|2017-05-10 05:30,10,16.4,16.4,16.39,16.39,5
20180301|2017-05-10 06:00,10,16.4,16.46,16.4,16.42,69
20180301|2017-05-10 06:30,10,16.44,16.45,16.44,16.45,4
20180301|2017-05-10 07:00,10,16.46,16.49,16.43,16.48,77
20180301|2017-05-10 07:30,10,16.46,16.58,16.45,16.53,252
20180301|2017-05-10 08:00,10,16.52,16.54,16.5,16.54,149
20180301|2017-05-10 08:30,10,16.55,16.65,16.52,16.61,584
20180301|2017-05-10 09:00,10,16.63,16.64,16.56,16.56,182
20180301|2017-05-10 09:30,10,16.57,16.58,16.54,16.54,69
20180301|2017-05-10 10:00,10,16.55,16.62,16.53,16.61,186
20180301|2017-05-10 10:30,10,16.61,16.65,16.57,16.62,163
20180301|2017-05-10 11:00,10,16.63,16.64,16.61,16.63,57
20180301|2017-05-10 11:30,10,16.63,16.75,16.63,16.74,503
20180301|2017-05-11 02:30,11,16.85,16.85,16.71,16.71,255
20180301|2017-05-11 03:00,11,16.71,16.74,16.71,16.71,48
20180301|2017-05-11 03:30,11,16.7,16.7,16.54,16.62,360
20180301|2017-05-11 04:00,11,16.61,16.63,16.6,16.63,13
20180301|2017-05-11 04:30,11,16.63,16.64,16.61,16.61,44
20180301|2017-05-11 05:00,11,16.61,16.61,16.6,16.61,16
20180301|2017-05-11 05:30,11,16.64,16.64,16.62,16.62,9
20180301|2017-05-11 06:00,11,16.63,16.66,16.63,16.64,22
20180301|2017-05-11 06:30,11,16.63,16.66,16.63,16.66,6
20180301|2017-05-11 07:00,11,16.66,16.67,16.61,16.65,56
20180301|2017-05-11 07:30,11,16.64,16.64,16.49,16.57,138
20180301|2017-05-11 08:00,11,16.6,16.66,16.56,16.56,86
20180301|2017-05-11 08:30,11,16.59,16.62,16.57,16.57,118
20180301|2017-05-11 09:00,11,16.57,16.58,16.56,16.58,56
20180301|2017-05-11 09:30,11,16.58,16.65,16.58,16.63,139
20180301|2017-05-11 10:00,11,16.63,16.64,16.58,16.58,37
20180301|2017-05-11 10:30,11,16.58,16.59,16.53,16.54,69
20180301|2017-05-11 11:00,11,16.52,16.58,16.52,16.54,141
20180301|2017-05-11 11:30,11,16.54,16.62,16.53,16.59,403
20180301|2017-05-12 02:30,12,16.54,16.65,16.54,16.65,33
20180301|2017-05-12 03:00,12,16.61,16.63,16.6,16.62,9
20180301|2017-05-12 03:30,12,16.6,16.6,16.53,16.57,34
20180301|2017-05-12 04:00,12,16.58,16.59,16.58,16.59,5
20180301|2017-05-12 04:30,12,16.61,16.62,16.59,16.6,43
20180301|2017-05-12 05:00,12,16.61,16.62,16.6,16.61,51
20180301|2017-05-12 05:30,12,16.62,16.64,16.62,16.64,88
20180301|2017-05-12 06:00,12,16.63,16.63,16.62,16.62,5
20180301|2017-05-12 06:30,12,16.63,16.68,16.61,16.65,68
20180301|2017-05-12 07:00,12,16.65,16.65,16.51,16.53,159
20180301|2017-05-12 07:30,12,16.53,16.65,16.53,16.64,96
20180301|2017-05-12 08:00,12,16.65,16.68,16.59,16.59,58
20180301|2017-05-12 08:30,12,16.59,16.6,16.52,16.55,192
20180301|2017-05-12 09:00,12,16.56,16.58,16.53,16.56,120
20180301|2017-05-12 09:30,12,16.55,16.55,16.46,16.51,200
20180301|2017-05-12 10:00,12,16.51,16.58,16.51,16.53,81
20180301|2017-05-12 10:30,12,16.52,16.57,16.51,16.51,114
20180301|2017-05-12 11:00,12,16.51,16.51,16.46,16.46,153
20180301|2017-05-12 11:30,12,16.45,16.46,16.37,16.37,617
20180301|2017-05-15 02:30,15,16.46,16.51,16.4,16.51,103
20180301|2017-05-15 03:00,15,16.48,16.49,16.46,16.46,17
20180301|2017-05-15 03:30,15,16.46,16.46,16.44,16.45,40
20180301|2017-05-15 04:00,15,16.47,16.47,16.47,16.47,12
20180301|2017-05-15 05:00,15,16.5,16.51,16.5,16.5,8
20180301|2017-05-15 05:30,15,16.48,16.51,16.47,16.51,10
20180301|2017-05-15 06:00,15,16.5,16.51,16.46,16.49,35
20180301|2017-05-15 06:30,15,16.52,16.53,16.51,16.53,9
20180301|2017-05-15 07:00,15,16.54,16.59,16.53,16.57,42
20180301|2017-05-15 07:30,15,16.56,16.82,16.56,16.75,774
20180301|2017-05-15 08:00,15,16.76,16.76,16.7,16.71,169
20180301|2017-05-15 08:30,15,16.7,16.76,16.63,16.69,250
20180301|2017-05-15 09:00,15,16.69,16.7,16.59,16.6,104
20180301|2017-05-15 09:30,15,16.6,16.62,16.59,16.59,40
20180301|2017-05-15 10:00,15,16.59,16.6,16.57,16.6,55
20180301|2017-05-15 10:30,15,16.57,16.6,16.57,16.6,85
20180301|2017-05-15 11:00,15,16.6,16.6,16.51,16.53,201
20180301|2017-05-15 11:30,15,16.53,16.55,16.44,16.44,531
20180301|2017-05-16 02:30,16,16.58,16.73,16.58,16.72,297
20180301|2017-05-16 03:00,16,16.7,16.71,16.69,16.69,40
20180301|2017-05-16 03:30,16,16.7,16.7,16.63,16.66,58
20180301|2017-05-16 04:00,16,16.65,16.65,16.65,16.65,1
20180301|2017-05-16 04:30,16,16.65,16.65,16.61,16.62,16
20180301|2017-05-16 05:00,16,16.63,16.64,16.62,16.62,10
20180301|2017-05-16 05:30,16,16.66,16.67,16.66,16.67,41
20180301|2017-05-16 06:00,16,16.66,16.67,16.65,16.66,53
20180301|2017-05-16 06:30,16,16.67,16.69,16.67,16.68,29
20180301|2017-05-16 07:00,16,16.68,16.74,16.66,16.73,110
20180301|2017-05-16 07:30,16,16.72,16.73,16.7,16.71,24
20180301|2017-05-16 08:00,16,16.71,16.78,16.69,16.72,153
20180301|2017-05-16 08:30,16,16.72,16.73,16.65,16.68,208
20180301|2017-05-16 09:00,16,16.69,16.78,16.67,16.76,135
20180301|2017-05-16 09:30,16,16.76,16.78,16.73,16.77,101
20180301|2017-05-16 10:00,16,16.78,16.78,16.68,16.68,79
20180301|2017-05-16 10:30,16,16.69,16.71,16.67,16.67,33
20180301|2017-05-16 11:00,16,16.68,16.69,16.66,16.68,163
20180301|2017-05-16 11:30,16,16.66,16.81,16.64,16.81,507
20180301|2017-05-17 02:30,17,16.83,16.93,16.83,16.92,463
20180301|2017-05-17 03:00,17,16.92,16.95,16.91,16.95,109
20180301|2017-05-17 03:30,17,16.97,16.98,16.95,16.96,37
20180301|2017-05-17 04:00,17,16.96,16.96,16.95,16.96,19
20180301|2017-05-17 04:30,17,16.96,16.99,16.93,16.93,91
20180301|2017-05-17 05:00,17,16.93,16.93,16.93,16.93,1
20180301|2017-05-17 05:30,17,16.92,16.93,16.92,16.93,15
20180301|2017-05-17 06:00,17,16.95,16.98,16.94,16.94,70
20180301|2017-05-17 06:30,17,16.95,16.97,16.91,16.94,122
20180301|2017-05-17 07:00,17,16.95,17.09,16.95,17.07,619
20180301|2017-05-17 07:30,17,17.05,17.1,17.01,17.04,448
20180301|2017-05-17 08:00,17,17.02,17.02,16.97,16.99,108
20180301|2017-05-17 08:30,17,16.98,16.98,16.86,16.87,136
20180301|2017-05-17 09:00,17,16.87,16.87,16.71,16.73,369
20180301|2017-05-17 09:30,17,16.74,16.85,16.74,16.81,161
20180301|2017-05-17 10:00,17,16.81,16.84,16.81,16.82,104
20180301|2017-05-17 10:30,17,16.81,16.98,16.81,16.98,171
20180301|2017-05-17 11:00,17,17,17.05,16.98,17.05,251
20180301|2017-05-17 11:30,17,17.05,17.08,16.98,17.06,1515
20180301|2017-05-18 02:30,18,16.86,16.86,16.67,16.74,627
20180301|2017-05-18 03:00,18,16.74,16.78,16.72,16.77,29
20180301|2017-05-18 03:30,18,16.76,16.76,16.63,16.72,102
20180301|2017-05-18 04:00,18,16.73,16.74,16.65,16.67,68
20180301|2017-05-18 04:30,18,16.66,16.67,16.53,16.61,417
20180301|2017-05-18 05:00,18,16.63,16.65,16.62,16.62,101
20180301|2017-05-18 05:30,18,16.6,16.6,16.51,16.53,315
20180301|2017-05-18 06:00,18,16.53,16.55,16.49,16.53,435
20180301|2017-05-18 06:30,18,16.52,16.58,16.5,16.53,310
20180301|2017-05-18 07:00,18,16.53,16.54,16.44,16.52,274
20180301|2017-05-18 07:30,18,16.5,16.58,16.45,16.47,779
20180301|2017-05-18 08:00,18,16.48,16.59,16.47,16.57,787
20180301|2017-05-18 08:30,18,16.57,16.66,16.57,16.63,430
20180301|2017-05-18 09:00,18,16.63,16.72,16.58,16.72,214
20180301|2017-05-18 09:30,18,16.73,16.92,16.72,16.8,1800
20180301|2017-05-18 10:00,18,16.81,16.84,16.75,16.82,644
20180301|2017-05-18 10:30,18,16.82,16.83,16.73,16.76,706
20180301|2017-05-18 11:00,18,16.78,16.82,16.63,16.68,796
20180301|2017-05-18 11:30,18,16.69,16.79,16.65,16.67,1035
20180301|2017-05-19 02:30,19,16.76,16.76,16.65,16.7,91
20180301|2017-05-19 03:00,19,16.66,16.68,16.66,16.67,75
20180301|2017-05-19 03:30,19,16.68,16.7,16.66,16.7,59
20180301|2017-05-19 04:00,19,16.71,16.71,16.68,16.7,27
20180301|2017-05-19 04:30,19,16.71,16.72,16.68,16.72,119
20180301|2017-05-19 05:00,19,16.73,16.75,16.73,16.75,16
20180301|2017-05-19 05:30,19,16.75,16.87,16.75,16.84,170
20180301|2017-05-19 06:00,19,16.84,16.91,16.8,16.85,204
20180301|2017-05-19 06:30,19,16.87,16.91,16.86,16.9,141
20180301|2017-05-19 07:00,19,16.9,17.03,16.89,16.99,1233
20180301|2017-05-19 07:30,19,16.98,17,16.9,16.93,298
20180301|2017-05-19 08:00,19,16.93,16.99,16.93,16.96,113
20180301|2017-05-19 08:30,19,16.97,16.99,16.93,16.97,490
20180301|2017-05-19 09:00,19,16.96,16.99,16.91,16.96,244
20180301|2017-05-19 09:30,19,16.97,16.99,16.95,16.95,322
20180301|2017-05-19 10:00,19,16.97,17,16.93,16.99,279
20180301|2017-05-19 10:30,19,16.99,17,16.98,16.99,271
20180301|2017-05-19 11:00,19,16.98,16.99,16.92,16.94,197
20180301|2017-05-19 11:30,19,16.95,17.1,16.95,17.09,998
20180301|2017-05-19 12:00,19,17.09,17.09,17.09,17.09,1
20180301|2017-05-22 02:30,22,17.02,17.09,16.96,17,207
20180301|2017-05-22 03:00,22,16.98,17.01,16.96,17.01,199
20180301|2017-05-22 03:30,22,17.01,17.04,17,17.04,50
20180301|2017-05-22 04:00,22,17.05,17.05,16.99,16.99,30
20180301|2017-05-22 04:30,22,17,17,16.94,16.94,98
20180301|2017-05-22 05:00,22,16.95,16.97,16.95,16.97,3
20180301|2017-05-22 05:30,22,16.99,17,16.98,17,114
20180301|2017-05-22 06:00,22,16.99,17,16.98,16.99,45
20180301|2017-05-22 06:30,22,16.98,17,16.98,17,56
20180301|2017-05-22 07:00,22,17,17,16.96,17,284
20180301|2017-05-22 07:30,22,17,17.06,16.95,17.04,379
20180301|2017-05-22 08:00,22,17.03,17.09,17.02,17.09,219
20180301|2017-05-22 08:30,22,17.1,17.13,17.06,17.11,389
20180301|2017-05-22 09:00,22,17.11,17.13,17.04,17.04,424
20180301|2017-05-22 09:30,22,17.06,17.11,17.06,17.1,213
20180301|2017-05-22 10:00,22,17.1,17.16,17.1,17.16,305
20180301|2017-05-22 10:30,22,17.16,17.2,17.12,17.19,492
20180301|2017-05-22 11:00,22,17.18,17.19,17.13,17.19,214
20180301|2017-05-22 11:30,22,17.17,17.21,17.13,17.13,1067
20180301|2017-05-23 02:30,23,17.08,17.08,16.88,16.95,370
20180301|2017-05-23 03:00,23,16.95,17,16.95,16.98,21
20180301|2017-05-23 03:30,23,16.96,16.97,16.95,16.95,15
20180301|2017-05-23 04:00,23,16.95,16.95,16.89,16.94,35
20180301|2017-05-23 04:30,23,16.96,16.98,16.96,16.98,9
20180301|2017-05-23 05:00,23,16.98,16.98,16.95,16.95,3
20180301|2017-05-23 05:30,23,16.97,16.97,16.97,16.97,6
20180301|2017-05-23 06:00,23,16.99,17,16.95,16.96,209
20180301|2017-05-23 06:30,23,16.94,17.05,16.92,17.03,160
20180301|2017-05-23 07:00,23,17,17.04,16.95,17.04,277
20180301|2017-05-23 07:30,23,17.05,17.09,17.04,17.05,792
20180301|2017-05-23 08:00,23,17.04,17.04,17,17.03,165
20180301|2017-05-23 08:30,23,17.02,17.06,16.98,16.99,154
20180301|2017-05-23 09:00,23,16.98,16.98,16.9,16.92,127
20180301|2017-05-23 09:30,23,16.92,16.97,16.89,16.95,128
20180301|2017-05-23 10:00,23,16.94,16.97,16.93,16.94,83
20180301|2017-05-23 10:30,23,16.93,16.93,16.7,16.79,341
20180301|2017-05-23 11:00,23,16.79,16.85,16.72,16.83,317
20180301|2017-05-23 11:30,23,16.84,16.86,16.62,16.66,858
20180301|2017-05-24 02:30,24,16.71,16.74,16.68,16.73,110
20180301|2017-05-24 03:00,24,16.74,16.74,16.69,16.72,96
20180301|2017-05-24 03:30,24,16.71,16.73,16.7,16.72,25
20180301|2017-05-24 04:00,24,16.71,16.71,16.55,16.56,221
20180301|2017-05-24 04:30,24,16.55,16.6,16.55,16.6,78
20180301|2017-05-24 05:00,24,16.59,16.63,16.58,16.6,17
20180301|2017-05-24 05:30,24,16.59,16.59,16.55,16.56,22
20180301|2017-05-24 06:00,24,16.55,16.56,16.53,16.53,27
20180301|2017-05-24 06:30,24,16.53,16.53,16.45,16.45,188
20180301|2017-05-24 07:00,24,16.45,16.51,16.45,16.47,311
20180301|2017-05-24 07:30,24,16.48,16.49,16.37,16.38,385
20180301|2017-05-24 08:00,24,16.38,16.4,16.33,16.34,447
20180301|2017-05-24 08:30,24,16.35,16.38,16.31,16.34,357
20180301|2017-05-24 09:00,24,16.35,16.35,16.27,16.28,311
20180301|2017-05-24 09:30,24,16.29,16.4,16.29,16.37,135
20180301|2017-05-24 10:00,24,16.36,16.37,16.31,16.33,61
20180301|2017-05-24 10:30,24,16.33,16.37,16.33,16.33,33
20180301|2017-05-24 11:00,24,16.35,16.4,16.34,16.35,180
20180301|2017-05-24 11:30,24,16.34,16.61,16.33,16.46,545
20180301|2017-05-25 02:30,25,16.54,16.56,16.46,16.48,366
20180301|2017-05-25 03:00,25,16.47,16.51,16.46,16.46,30
20180301|2017-05-25 03:30,25,16.47,16.48,16.46,16.48,56
20180301|2017-05-25 04:00,25,16.48,16.48,16.47,16.47,40
20180301|2017-05-25 04:30,25,16.48,16.49,16.48,16.49,13
20180301|2017-05-25 05:00,25,16.5,16.5,16.49,16.5,12
20180301|2017-05-25 05:30,25,16.5,16.5,16.47,16.47,10
20180301|2017-05-25 06:00,25,16.46,16.46,16.39,16.44,110
20180301|2017-05-25 06:30,25,16.43,16.48,16.43,16.48,62
20180301|2017-05-25 07:00,25,16.48,16.48,16.4,16.45,189
20180301|2017-05-25 07:30,25,16.43,16.43,16.35,16.38,37
20180301|2017-05-25 08:00,25,16.39,16.52,16.38,16.51,120
20180301|2017-05-25 08:30,25,16.5,16.5,16.4,16.44,131
20180301|2017-05-25 09:00,25,16.45,16.48,16.43,16.46,18
20180301|2017-05-25 09:30,25,16.46,16.56,16.44,16.53,96
20180301|2017-05-25 10:00,25,16.54,16.57,16.49,16.51,350
20180301|2017-05-25 10:30,25,16.49,16.56,16.46,16.55,197
20180301|2017-05-25 11:00,25,16.54,16.58,16.46,16.54,922
20180301|2017-05-25 11:30,25,16.54,16.6,16.48,16.55,288
20180301|2017-05-26 02:30,26,16.49,16.49,16.29,16.39,583
20180301|2017-05-26 03:00,26,16.39,16.4,16.38,16.4,80
20180301|2017-05-26 03:30,26,16.36,16.37,16.24,16.27,251
20180301|2017-05-26 04:00,26,16.25,16.3,16.25,16.3,27
20180301|2017-05-26 04:30,26,16.29,16.29,16.26,16.29,133
20180301|2017-05-26 05:00,26,16.26,16.29,16.26,16.26,30
20180301|2017-05-26 05:30,26,16.27,16.28,16.26,16.26,42
20180301|2017-05-26 06:00,26,16.26,16.26,16.24,16.24,718
20180301|2017-05-26 06:30,26,16.25,16.25,16.22,16.22,366
20180301|2017-05-26 07:00,26,16.22,16.22,16.13,16.16,378
20180301|2017-05-26 07:30,26,16.16,16.16,16.11,16.14,194
20180301|2017-05-26 08:00,26,16.13,16.13,15.98,16.07,761
20180301|2017-05-26 08:30,26,16.07,16.11,16.02,16.11,173
20180301|2017-05-26 09:00,26,16.08,16.15,16.08,16.15,170
20180301|2017-05-26 09:30,26,16.15,16.16,16.09,16.1,150
20180301|2017-05-26 10:00,26,16.11,16.16,16.07,16.07,101
20180301|2017-05-26 10:30,26,16.06,16.08,16.04,16.08,102
20180301|2017-05-26 11:00,26,16.07,16.19,16.07,16.09,421
20180301|2017-05-26 11:30,26,16.08,16.08,15.96,15.98,774
20180301|2017-05-30 02:30,30,16.22,16.22,15.9,15.98,1104
20180301|2017-05-30 03:00,30,15.98,15.98,15.9,15.9,171
20180301|2017-05-30 03:30,30,15.9,15.94,15.83,15.84,751
20180301|2017-05-30 04:00,30,15.84,15.84,15.81,15.82,374
20180301|2017-05-30 04:30,30,15.82,15.83,15.81,15.82,178
20180301|2017-05-30 05:00,30,15.84,15.88,15.84,15.88,69
20180301|2017-05-30 05:30,30,15.87,15.88,15.86,15.87,92
20180301|2017-05-30 06:00,30,15.86,15.87,15.86,15.86,22
20180301|2017-05-30 06:30,30,15.86,15.89,15.85,15.87,105
20180301|2017-05-30 07:00,30,15.88,15.95,15.83,15.84,370
20180301|2017-05-30 07:30,30,15.83,15.84,15.77,15.79,281
20180301|2017-05-30 08:00,30,15.78,15.8,15.77,15.79,204
20180301|2017-05-30 08:30,30,15.78,15.78,15.67,15.7,638
20180301|2017-05-30 09:00,30,15.7,15.78,15.7,15.72,160
20180301|2017-05-30 09:30,30,15.73,15.74,15.69,15.71,325
20180301|2017-05-30 10:00,30,15.7,15.8,15.68,15.77,390
20180301|2017-05-30 10:30,30,15.75,15.82,15.73,15.8,296
20180301|2017-05-30 11:00,30,15.81,15.95,15.8,15.87,493
20180301|2017-05-30 11:30,30,15.83,15.92,15.81,15.85,267
20180301|2017-05-31 02:30,31,15.91,15.98,15.88,15.94,137
20180301|2017-05-31 03:00,31,15.94,15.94,15.92,15.93,28
20180301|2017-05-31 03:30,31,15.92,15.92,15.75,15.76,251
20180301|2017-05-31 04:00,31,15.76,15.83,15.75,15.83,64
20180301|2017-05-31 04:30,31,15.81,15.86,15.81,15.86,7
20180301|2017-05-31 05:00,31,15.87,15.87,15.82,15.83,53
20180301|2017-05-31 05:30,31,15.81,15.81,15.79,15.79,9
20180301|2017-05-31 06:00,31,15.8,15.8,15.79,15.8,13
20180301|2017-05-31 06:30,31,15.8,15.8,15.8,15.8,38
20180301|2017-05-31 07:00,31,15.79,15.79,15.7,15.73,279
20180301|2017-05-31 07:30,31,15.73,15.77,15.7,15.77,203
20180301|2017-05-31 08:00,31,15.76,15.82,15.75,15.79,377
20180301|2017-05-31 08:30,31,15.81,15.82,15.74,15.74,298
20180301|2017-05-31 09:00,31,15.75,15.78,15.71,15.74,203
20180301|2017-05-31 09:30,31,15.74,15.75,15.69,15.73,253
20180301|2017-05-31 10:00,31,15.73,15.74,15.67,15.73,202
20180301|2017-05-31 10:30,31,15.72,15.84,15.71,15.83,312
20180301|2017-05-31 11:00,31,15.82,15.82,15.71,15.71,148
20180301|2017-05-31 11:30,31,15.7,15.77,15.66,15.75,701
20180301|2017-06-01 02:30,1,15.87,15.88,15.79,15.79,279
20180301|2017-06-01 03:00,1,15.79,15.79,15.76,15.76,8
20180301|2017-06-01 03:30,1,15.75,15.8,15.75,15.79,28
20180301|2017-06-01 04:00,1,15.76,15.76,15.74,15.74,29
20180301|2017-06-01 04:30,1,15.73,15.75,15.73,15.75,10
20180301|2017-06-01 05:00,1,15.78,15.8,15.75,15.8,44
20180301|2017-06-01 05:30,1,15.82,15.82,15.78,15.79,17
20180301|2017-06-01 06:00,1,15.8,15.81,15.78,15.81,141
20180301|2017-06-01 06:30,1,15.82,15.83,15.77,15.77,328
20180301|2017-06-01 07:00,1,15.77,15.81,15.59,15.64,1474
20180301|2017-06-01 07:30,1,15.66,15.68,15.62,15.64,186
20180301|2017-06-01 08:00,1,15.64,15.64,15.59,15.59,204
20180301|2017-06-01 08:30,1,15.59,15.6,15.51,15.51,1027
20180301|2017-06-01 09:00,1,15.52,15.52,15.43,15.46,702
20180301|2017-06-01 09:30,1,15.48,15.49,15.4,15.46,781
20180301|2017-06-01 10:00,1,15.48,15.53,15.41,15.41,717
20180301|2017-06-01 10:30,1,15.4,15.42,15.32,15.35,728
20180301|2017-06-01 11:00,1,15.34,15.34,15.25,15.27,937
20180301|2017-06-01 11:30,1,15.27,15.29,15.17,15.18,1962
20180301|2017-06-02 02:30,2,15.23,15.23,15.08,15.15,652
20180301|2017-06-02 03:00,2,15.13,15.14,15.11,15.14,74
20180301|2017-06-02 03:30,2,15.13,15.2,15.13,15.2,48
20180301|2017-06-02 04:00,2,15.19,15.2,15.15,15.16,64
20180301|2017-06-02 04:30,2,15.16,15.19,15.14,15.18,204
20180301|2017-06-02 05:00,2,15.17,15.18,15.15,15.18,37
20180301|2017-06-02 05:30,2,15.19,15.22,15.18,15.21,14
20180301|2017-06-02 06:00,2,15.21,15.22,15.19,15.21,82
20180301|2017-06-02 06:30,2,15.2,15.22,15.2,15.22,152
20180301|2017-06-02 07:00,2,15.21,15.23,15.15,15.17,388
20180301|2017-06-02 07:30,2,15.19,15.25,15.17,15.23,239
20180301|2017-06-02 08:00,2,15.2,15.26,15.2,15.21,196
20180301|2017-06-02 08:30,2,15.22,15.3,15.21,15.27,390
20180301|2017-06-02 09:00,2,15.27,15.27,15.13,15.15,421
20180301|2017-06-02 09:30,2,15.15,15.16,15.03,15.03,766
20180301|2017-06-02 10:00,2,15.04,15.06,14.85,14.9,1253
20180301|2017-06-02 10:30,2,14.91,14.93,14.75,14.83,1290
20180301|2017-06-02 11:00,2,14.83,14.88,14.76,14.76,949
20180301|2017-06-02 11:30,2,14.76,14.83,14.64,14.72,2371
20180301|2017-06-05 02:30,5,14.8,14.93,14.8,14.91,161
20180301|2017-06-05 03:00,5,14.9,14.91,14.89,14.89,18
20180301|2017-06-05 03:30,5,14.91,14.94,14.91,14.94,23
20180301|2017-06-05 04:00,5,14.92,14.92,14.84,14.86,44
20180301|2017-06-05 04:30,5,14.87,14.9,14.86,14.9,45
20180301|2017-06-05 05:00,5,14.89,14.89,14.85,14.85,35
20180301|2017-06-05 05:30,5,14.86,14.86,14.81,14.84,19
20180301|2017-06-05 06:00,5,14.82,14.86,14.82,14.86,31
20180301|2017-06-05 06:30,5,14.86,14.89,14.81,14.81,83
20180301|2017-06-05 07:00,5,14.8,14.84,14.79,14.82,181
20180301|2017-06-05 07:30,5,14.82,14.89,14.82,14.89,313
20180301|2017-06-05 08:00,5,14.89,14.89,14.85,14.89,262
20180301|2017-06-05 08:30,5,14.9,15.15,14.87,15.03,860
20180301|2017-06-05 09:00,5,15.04,15.07,14.97,14.99,403
20180301|2017-06-05 09:30,5,14.98,14.98,14.91,14.91,281
20180301|2017-06-05 10:00,5,14.91,14.98,14.9,14.98,327
20180301|2017-06-05 10:30,5,14.97,15,14.94,14.95,422
20180301|2017-06-05 11:00,5,14.95,14.95,14.82,14.88,923
20180301|2017-06-05 11:30,5,14.87,14.87,14.78,14.79,1256
20180301|2017-06-05 12:00,5,14.8,14.8,14.8,14.8,1
20180301|2017-06-06 02:30,6,14.91,14.94,14.86,14.91,117
20180301|2017-06-06 03:00,6,14.92,14.92,14.88,14.9,52
20180301|2017-06-06 03:30,6,14.91,14.93,14.89,14.93,47
20180301|2017-06-06 04:00,6,14.91,14.92,14.91,14.91,10
20180301|2017-06-06 04:30,6,14.91,14.94,14.9,14.94,25
20180301|2017-06-06 05:00,6,14.93,14.97,14.87,14.93,119
20180301|2017-06-06 05:30,6,14.92,14.92,14.89,14.92,39
20180301|2017-06-06 06:00,6,14.92,14.92,14.87,14.88,63
20180301|2017-06-06 06:30,6,14.86,14.86,14.81,14.81,37
20180301|2017-06-06 07:00,6,14.8,14.8,14.68,14.75,691
20180301|2017-06-06 07:30,6,14.77,14.77,14.71,14.74,89
20180301|2017-06-06 08:00,6,14.73,14.79,14.7,14.73,191
20180301|2017-06-06 08:30,6,14.73,14.74,14.64,14.66,323
20180301|2017-06-06 09:00,6,14.67,14.72,14.66,14.69,276
20180301|2017-06-06 09:30,6,14.67,14.69,14.63,14.64,273
20180301|2017-06-06 10:00,6,14.65,14.96,14.63,14.96,429
20180301|2017-06-06 10:30,6,14.93,15.06,14.9,15,575
20180301|2017-06-06 11:00,6,15,15.01,14.9,14.92,206
20180301|2017-06-06 11:30,6,14.92,14.92,14.84,14.89,1095
20180301|2017-06-07 02:30,7,14.89,15.05,14.86,15.05,395
20180301|2017-06-07 03:00,7,15.05,15.13,15.01,15.08,133
20180301|2017-06-07 03:30,7,15.05,15.09,15,15.02,134
20180301|2017-06-07 04:00,7,15.03,15.09,15.03,15.05,270
20180301|2017-06-07 04:30,7,15.05,15.09,15.05,15.09,114
20180301|2017-06-07 05:00,7,15.09,15.09,15,15.01,134
20180301|2017-06-07 05:30,7,15.01,15.05,14.98,15.01,88
20180301|2017-06-07 06:00,7,15,15.1,15,15.05,118
20180301|2017-06-07 06:30,7,15.07,15.11,15.05,15.05,78
20180301|2017-06-07 07:00,7,15.08,15.11,14.8,14.88,722
20180301|2017-06-07 07:30,7,14.87,14.89,14.86,14.89,189
20180301|2017-06-07 08:00,7,14.88,14.98,14.88,14.92,529
20180301|2017-06-07 08:30,7,14.93,14.96,14.88,14.92,160
20180301|2017-06-07 09:00,7,14.92,14.92,14.81,14.81,54
20180301|2017-06-07 09:30,7,14.73,14.78,14.65,14.75,442
20180301|2017-06-07 10:00,7,14.75,14.79,14.72,14.78,226
20180301|2017-06-07 10:30,7,14.78,14.81,14.77,14.77,165
20180301|2017-06-07 11:00,7,14.78,14.9,14.76,14.89,123
20180301|2017-06-07 11:30,7,14.87,15.03,14.87,14.98,792
20180301|2017-06-08 02:30,8,15,15.03,14.97,15.02,168
20180301|2017-06-08 03:00,8,15.02,15.02,14.99,15.01,39
20180301|2017-06-08 03:30,8,15.02,15.02,15,15.01,12
20180301|2017-06-08 04:00,8,15,15.12,15,15.12,85
20180301|2017-06-08 04:30,8,15.13,15.13,15.08,15.09,131
20180301|2017-06-08 05:00,8,15.09,15.09,15.06,15.06,25
20180301|2017-06-08 05:30,8,15.08,15.08,15.07,15.08,12
20180301|2017-06-08 06:00,8,15.08,15.08,15.05,15.05,90
20180301|2017-06-08 06:30,8,15.05,15.13,15.05,15.12,48
20180301|2017-06-08 07:00,8,15.13,15.17,14.96,14.98,678
20180301|2017-06-08 07:30,8,14.97,14.98,14.91,14.98,321
20180301|2017-06-08 08:00,8,14.98,14.99,14.93,14.96,224
20180301|2017-06-08 08:30,8,14.96,14.98,14.93,14.94,126
20180301|2017-06-08 09:00,8,14.96,15.05,14.96,15.01,178
20180301|2017-06-08 09:30,8,15.03,15.12,15.01,15.1,257
20180301|2017-06-08 10:00,8,15.12,15.12,15.06,15.06,131
20180301|2017-06-08 10:30,8,15.09,15.09,15.01,15.02,134
20180301|2017-06-08 11:00,8,15.05,15.14,15.04,15.14,211
20180301|2017-06-08 11:30,8,15.14,15.23,15.09,15.23,678
20180301|2017-06-09 02:30,9,15.18,15.21,15.14,15.16,101
20180301|2017-06-09 03:00,9,15.13,15.15,15.13,15.14,69
20180301|2017-06-09 03:30,9,15.11,15.11,15.06,15.06,75
20180301|2017-06-09 04:00,9,15.02,15.02,15,15.01,56
20180301|2017-06-09 04:30,9,15.03,15.07,15.03,15.07,40
20180301|2017-06-09 05:00,9,15.08,15.1,15.08,15.09,29
20180301|2017-06-09 05:30,9,15.09,15.09,15.08,15.08,9
20180301|2017-06-09 06:00,9,15.1,15.13,15.09,15.12,9
20180301|2017-06-09 06:30,9,15.09,15.09,15.07,15.07,6
20180301|2017-06-09 07:00,9,15.08,15.1,15.04,15.04,109
20180301|2017-06-09 07:30,9,15.04,15.11,15.04,15.05,133
20180301|2017-06-09 08:00,9,15.02,15.06,15.01,15.04,102
20180301|2017-06-09 08:30,9,15.05,15.1,15.05,15.1,366
20180301|2017-06-09 09:00,9,15.1,15.14,15.08,15.12,106
20180301|2017-06-09 09:30,9,15.13,15.16,15.07,15.08,245
20180301|2017-06-09 10:00,9,15.07,15.13,15.07,15.11,61
20180301|2017-06-09 10:30,9,15.11,15.11,15.07,15.07,93
20180301|2017-06-09 11:00,9,15.07,15.09,15.05,15.08,307
20180301|2017-06-09 11:30,9,15.07,15.11,15.04,15.07,647
20180301|2017-06-12 02:30,12,15.09,15.16,15.09,15.14,188
20180301|2017-06-12 03:00,12,15.13,15.15,15.12,15.13,132
20180301|2017-06-12 03:30,12,15.13,15.24,15.13,15.24,283
20180301|2017-06-12 04:00,12,15.24,15.24,15.16,15.18,216
20180301|2017-06-12 04:30,12,15.19,15.28,15.18,15.24,559
20180301|2017-06-12 05:00,12,15.23,15.27,15.22,15.23,201
20180301|2017-06-12 05:30,12,15.25,15.3,15.25,15.3,113
20180301|2017-06-12 06:00,12,15.3,15.3,15.27,15.29,97
20180301|2017-06-12 06:30,12,15.29,15.32,15.27,15.27,100
20180301|2017-06-12 07:00,12,15.27,15.28,15.13,15.13,309
20180301|2017-06-12 07:30,12,15.14,15.19,15.14,15.14,177
20180301|2017-06-12 08:00,12,15.14,15.19,15.12,15.18,94
20180301|2017-06-12 08:30,12,15.16,15.16,15.12,15.13,158
20180301|2017-06-12 09:00,12,15.12,15.14,14.97,15,440
20180301|2017-06-12 09:30,12,15.01,15.02,14.93,14.97,557
20180301|2017-06-12 10:00,12,14.95,15.01,14.95,14.95,137
20180301|2017-06-12 10:30,12,14.95,15,14.95,14.98,139
20180301|2017-06-12 11:00,12,14.97,14.98,14.89,14.89,677
20180301|2017-06-12 11:30,12,14.88,14.91,14.83,14.88,1001
20180301|2017-06-13 02:30,13,14.89,14.91,14.81,14.81,282
20180301|2017-06-13 03:00,13,14.81,14.85,14.81,14.84,17
20180301|2017-06-13 03:30,13,14.83,14.83,14.71,14.74,401
20180301|2017-06-13 04:00,13,14.76,14.77,14.74,14.76,170
20180301|2017-06-13 04:30,13,14.77,14.78,14.75,14.78,47
20180301|2017-06-13 05:00,13,14.79,14.79,14.76,14.77,26
20180301|2017-06-13 05:30,13,14.78,14.79,14.76,14.77,150
20180301|2017-06-13 06:00,13,14.77,14.78,14.77,14.77,114
20180301|2017-06-13 06:30,13,14.76,14.76,14.74,14.75,121
20180301|2017-06-13 07:00,13,14.76,14.83,14.76,14.81,367
20180301|2017-06-13 07:30,13,14.83,14.83,14.77,14.77,226
20180301|2017-06-13 08:00,13,14.78,14.78,14.68,14.7,716
20180301|2017-06-13 08:30,13,14.69,14.77,14.69,14.76,661
20180301|2017-06-13 09:00,13,14.76,14.83,14.76,14.79,373
20180301|2017-06-13 09:30,13,14.78,14.81,14.76,14.77,226
20180301|2017-06-13 10:00,13,14.76,14.79,14.73,14.75,239
20180301|2017-06-13 10:30,13,14.76,14.81,14.75,14.8,131
20180301|2017-06-13 11:00,13,14.78,14.8,14.77,14.77,95
20180301|2017-06-13 11:30,13,14.77,14.77,14.64,14.65,975
20180301|2017-06-14 02:30,14,14.66,14.66,14.45,14.54,2451
20180301|2017-06-14 03:00,14,14.53,14.53,14.5,14.5,71
20180301|2017-06-14 03:30,14,14.49,14.53,14.49,14.49,80
20180301|2017-06-14 04:00,14,14.48,14.51,14.48,14.5,95
20180301|2017-06-14 04:30,14,14.51,14.51,14.51,14.51,61
20180301|2017-06-14 05:00,14,14.52,14.53,14.51,14.53,46
20180301|2017-06-14 05:30,14,14.5,14.51,14.5,14.5,38
20180301|2017-06-14 06:00,14,14.5,14.5,14.49,14.5,69
20180301|2017-06-14 06:30,14,14.49,14.51,14.49,14.51,275
20180301|2017-06-14 07:00,14,14.48,14.52,14.45,14.45,343
20180301|2017-06-14 07:30,14,14.47,14.56,14.43,14.5,814
20180301|2017-06-14 08:00,14,14.51,14.52,14.44,14.44,145
20180301|2017-06-14 08:30,14,14.44,14.51,14.42,14.46,453
20180301|2017-06-14 09:00,14,14.46,14.46,14.35,14.36,1218
20180301|2017-06-14 09:30,14,14.36,14.45,14.33,14.39,1635
20180301|2017-06-14 10:00,14,14.4,14.6,14.38,14.56,1526
20180301|2017-06-14 10:30,14,14.57,14.57,14.48,14.56,546
20180301|2017-06-14 11:00,14,14.55,14.64,14.51,14.61,425
20180301|2017-06-14 11:30,14,14.61,14.61,14.52,14.55,925
20180301|2017-06-15 02:30,15,14.46,14.54,14.46,14.53,327
20180301|2017-06-15 03:00,15,14.54,14.54,14.42,14.42,90
20180301|2017-06-15 03:30,15,14.42,14.47,14.41,14.45,41
20180301|2017-06-15 04:00,15,14.43,14.43,14.43,14.43,3
20180301|2017-06-15 04:30,15,14.41,14.42,14.39,14.39,116
20180301|2017-06-15 05:00,15,14.4,14.43,14.4,14.43,16
20180301|2017-06-15 05:30,15,14.44,14.44,14.4,14.41,32
20180301|2017-06-15 06:00,15,14.41,14.46,14.41,14.46,114
20180301|2017-06-15 06:30,15,14.46,14.47,14.44,14.46,41
20180301|2017-06-15 07:00,15,14.47,14.47,14.39,14.4,264
20180301|2017-06-15 07:30,15,14.4,14.46,14.4,14.45,304
20180301|2017-06-15 08:00,15,14.45,14.48,14.43,14.48,122
20180301|2017-06-15 08:30,15,14.47,14.54,14.42,14.44,267
20180301|2017-06-15 09:00,15,14.44,14.51,14.42,14.5,431
20180301|2017-06-15 09:30,15,14.5,14.51,14.42,14.43,519
20180301|2017-06-15 10:00,15,14.45,14.5,14.44,14.5,105
20180301|2017-06-15 10:30,15,14.49,14.49,14.42,14.43,105
20180301|2017-06-15 11:00,15,14.44,14.48,14.42,14.43,362
20180301|2017-06-15 11:30,15,14.43,14.45,14.37,14.43,1156
20180301|2017-06-16 02:30,16,14.47,14.51,14.41,14.49,126
20180301|2017-06-16 03:00,16,14.5,14.55,14.5,14.54,48
20180301|2017-06-16 03:30,16,14.51,14.51,14.48,14.49,109
20180301|2017-06-16 04:00,16,14.49,14.5,14.49,14.49,24
20180301|2017-06-16 04:30,16,14.5,14.5,14.44,14.44,87
20180301|2017-06-16 05:00,16,14.44,14.46,14.44,14.46,8
20180301|2017-06-16 05:30,16,14.45,14.5,14.45,14.5,13
20180301|2017-06-16 06:00,16,14.47,14.48,14.44,14.44,62
20180301|2017-06-16 06:30,16,14.47,14.49,14.45,14.45,80
20180301|2017-06-16 07:00,16,14.44,14.45,14.29,14.29,835
20180301|2017-06-16 07:30,16,14.3,14.34,14.28,14.32,646
20180301|2017-06-16 08:00,16,14.33,14.35,14.31,14.32,196
20180301|2017-06-16 08:30,16,14.32,14.32,14.28,14.3,267
20180301|2017-06-16 09:00,16,14.29,14.34,14.27,14.3,507
20180301|2017-06-16 09:30,16,14.29,14.29,14.25,14.26,387
20180301|2017-06-16 10:00,16,14.25,14.31,14.25,14.27,475
20180301|2017-06-16 10:30,16,14.26,14.27,14.21,14.27,597
20180301|2017-06-16 11:00,16,14.27,14.31,14.26,14.29,146
20180301|2017-06-16 11:30,16,14.29,14.34,14.24,14.3,861
20180301|2017-06-19 02:30,19,14.3,14.36,14.29,14.36,364
20180301|2017-06-19 03:00,19,14.35,14.36,14.3,14.34,111
20180301|2017-06-19 03:30,19,14.35,14.35,14.34,14.34,15
20180301|2017-06-19 04:00,19,14.36,14.38,14.35,14.37,28
20180301|2017-06-19 04:30,19,14.39,14.42,14.38,14.4,186
20180301|2017-06-19 05:00,19,14.39,14.39,14.33,14.33,85
20180301|2017-06-19 05:30,19,14.34,14.39,14.34,14.39,44
20180301|2017-06-19 06:00,19,14.39,14.39,14.34,14.34,12
20180301|2017-06-19 06:30,19,14.34,14.35,14.3,14.3,128
20180301|2017-06-19 07:00,19,14.29,14.3,14.21,14.25,469
20180301|2017-06-19 07:30,19,14.25,14.29,14.24,14.26,484
20180301|2017-06-19 08:00,19,14.27,14.28,14.22,14.25,444
20180301|2017-06-19 08:30,19,14.25,14.27,14.22,14.26,216
20180301|2017-06-19 09:00,19,14.26,14.36,14.25,14.35,301
20180301|2017-06-19 09:30,19,14.36,14.36,14.34,14.36,187
20180301|2017-06-19 10:00,19,14.36,14.36,14.32,14.32,95
20180301|2017-06-19 10:30,19,14.31,14.32,14.28,14.29,129
20180301|2017-06-19 11:00,19,14.28,14.32,14.28,14.3,45
20180301|2017-06-19 11:30,19,14.3,14.43,14.25,14.39,419
20180301|2017-06-19 12:00,19,14.39,14.39,14.39,14.39,1
20180301|2017-06-20 02:30,20,14.35,14.36,14.3,14.31,130
20180301|2017-06-20 03:00,20,14.29,14.53,14.29,14.46,713
20180301|2017-06-20 03:30,20,14.46,14.54,14.45,14.49,153
20180301|2017-06-20 04:00,20,14.49,14.49,14.43,14.46,66
20180301|2017-06-20 04:30,20,14.48,14.5,14.45,14.45,60
20180301|2017-06-20 05:00,20,14.45,14.47,14.45,14.46,17
20180301|2017-06-20 05:30,20,14.45,14.46,14.42,14.42,42
20180301|2017-06-20 06:00,20,14.42,14.46,14.42,14.43,83
20180301|2017-06-20 06:30,20,14.43,14.44,14.4,14.4,47
20180301|2017-06-20 07:00,20,14.4,14.4,14.32,14.35,188
20180301|2017-06-20 07:30,20,14.34,14.35,14.26,14.32,369
20180301|2017-06-20 08:00,20,14.33,14.37,14.32,14.37,183
20180301|2017-06-20 08:30,20,14.36,14.37,14.28,14.29,666
20180301|2017-06-20 09:00,20,14.28,14.28,14.21,14.27,793
20180301|2017-06-20 09:30,20,14.26,14.33,14.24,14.32,308
20180301|2017-06-20 10:00,20,14.32,14.33,14.28,14.31,213
20180301|2017-06-20 10:30,20,14.31,14.49,14.3,14.46,431
20180301|2017-06-20 11:00,20,14.46,14.46,14.37,14.42,381
20180301|2017-06-20 11:30,20,14.42,14.47,14.39,14.46,1010
20180301|2017-06-21 02:30,21,14.45,14.48,14.38,14.45,322
20180301|2017-06-21 03:00,21,14.46,14.47,14.44,14.46,180
20180301|2017-06-21 03:30,21,14.46,14.49,14.46,14.48,126
20180301|2017-06-21 04:00,21,14.47,14.48,14.47,14.48,15
20180301|2017-06-21 04:30,21,14.48,14.48,14.43,14.43,23
20180301|2017-06-21 05:00,21,14.42,14.44,14.41,14.44,103
20180301|2017-06-21 05:30,21,14.44,14.44,14.4,14.43,353
20180301|2017-06-21 06:00,21,14.43,14.43,14.39,14.4,352
20180301|2017-06-21 06:30,21,14.41,14.42,14.39,14.4,131
20180301|2017-06-21 07:00,21,14.4,14.4,14.32,14.34,969
20180301|2017-06-21 07:30,21,14.33,14.34,14.28,14.34,229
20180301|2017-06-21 08:00,21,14.35,14.36,14.31,14.33,160
20180301|2017-06-21 08:30,21,14.34,14.34,14.29,14.29,426
20180301|2017-06-21 09:00,21,14.28,14.31,14.24,14.25,513
20180301|2017-06-21 09:30,21,14.26,14.26,14.23,14.24,317
20180301|2017-06-21 10:00,21,14.24,14.25,14.2,14.2,326
20180301|2017-06-21 10:30,21,14.2,14.2,14.07,14.09,2133
20180301|2017-06-21 11:00,21,14.1,14.11,13.93,13.98,2634
20180301|2017-06-21 11:30,21,13.95,13.99,13.92,13.97,2221
20180301|2017-06-22 02:30,22,14,14.01,13.85,13.92,798
20180301|2017-06-22 03:00,22,13.91,13.95,13.88,13.94,143
20180301|2017-06-22 03:30,22,13.93,13.94,13.89,13.9,100
20180301|2017-06-22 04:00,22,13.9,13.93,13.9,13.93,166
20180301|2017-06-22 04:30,22,13.93,13.97,13.93,13.97,59
20180301|2017-06-22 05:00,22,13.98,14,13.96,14,96
20180301|2017-06-22 05:30,22,13.99,14.01,13.99,14.01,32
20180301|2017-06-22 06:00,22,14,14.02,13.98,13.99,77
20180301|2017-06-22 06:30,22,13.98,13.99,13.91,13.91,537
20180301|2017-06-22 07:00,22,13.93,13.93,13.88,13.89,559
20180301|2017-06-22 07:30,22,13.89,13.92,13.89,13.89,172
20180301|2017-06-22 08:00,22,13.89,13.91,13.89,13.9,131
20180301|2017-06-22 08:30,22,13.9,13.9,13.81,13.83,1068
20180301|2017-06-22 09:00,22,13.83,13.86,13.8,13.8,508
20180301|2017-06-22 09:30,22,13.8,13.92,13.8,13.9,367
20180301|2017-06-22 10:00,22,13.9,13.94,13.86,13.92,260
20180301|2017-06-22 10:30,22,13.91,13.96,13.88,13.9,301
20180301|2017-06-22 11:00,22,13.91,13.96,13.91,13.91,199
20180301|2017-06-22 11:30,22,13.91,13.92,13.75,13.78,1803
20180301|2017-06-23 02:30,23,13.8,13.82,13.77,13.79,262
20180301|2017-06-23 03:00,23,13.79,13.8,13.79,13.8,15
20180301|2017-06-23 03:30,23,13.78,13.79,13.78,13.79,15
20180301|2017-06-23 04:00,23,13.8,13.81,13.78,13.81,20
20180301|2017-06-23 04:30,23,13.82,13.83,13.75,13.77,172
20180301|2017-06-23 05:00,23,13.76,13.77,13.76,13.77,14
20180301|2017-06-23 05:30,23,13.76,13.77,13.75,13.76,91
20180301|2017-06-23 06:00,23,13.77,13.79,13.77,13.77,96
20180301|2017-06-23 06:30,23,13.76,13.77,13.7,13.77,553
20180301|2017-06-23 07:00,23,13.79,13.81,13.75,13.78,433
20180301|2017-06-23 07:30,23,13.79,13.79,13.71,13.72,495
20180301|2017-06-23 08:00,23,13.72,13.78,13.7,13.75,315
20180301|2017-06-23 08:30,23,13.74,13.75,13.7,13.73,266
20180301|2017-06-23 09:00,23,13.74,13.81,13.72,13.8,367
20180301|2017-06-23 09:30,23,13.81,13.86,13.76,13.85,478
20180301|2017-06-23 10:00,23,13.85,13.91,13.81,13.87,463
20180301|2017-06-23 10:30,23,13.86,13.92,13.83,13.9,583
20180301|2017-06-23 11:00,23,13.9,13.91,13.86,13.91,382
20180301|2017-06-23 11:30,23,13.9,13.95,13.84,13.94,689
20180301|2017-06-23 12:00,23,13.94,13.94,13.94,13.94,1
20180301|2017-06-26 02:30,26,13.94,13.96,13.9,13.91,149
20180301|2017-06-26 03:00,26,13.9,13.94,13.86,13.86,310
20180301|2017-06-26 03:30,26,13.87,13.88,13.74,13.78,359
20180301|2017-06-26 04:00,26,13.78,13.85,13.76,13.79,229
20180301|2017-06-26 04:30,26,13.79,13.8,13.79,13.8,39
20180301|2017-06-26 05:00,26,13.8,13.81,13.8,13.8,156
20180301|2017-06-26 05:30,26,13.79,13.81,13.79,13.8,46
20180301|2017-06-26 06:00,26,13.8,13.81,13.79,13.81,180
20180301|2017-06-26 06:30,26,13.81,13.83,13.77,13.78,281
20180301|2017-06-26 07:00,26,13.77,13.79,13.67,13.69,1013
20180301|2017-06-26 07:30,26,13.68,13.71,13.68,13.68,353
20180301|2017-06-26 08:00,26,13.67,13.71,13.67,13.68,387
20180301|2017-06-26 08:30,26,13.68,13.71,13.67,13.69,214
20180301|2017-06-26 09:00,26,13.68,13.71,13.65,13.68,655
20180301|2017-06-26 09:30,26,13.66,13.68,13.63,13.65,358
20180301|2017-06-26 10:00,26,13.65,13.66,13.62,13.65,563
20180301|2017-06-26 10:30,26,13.64,13.68,13.64,13.66,244
20180301|2017-06-26 11:00,26,13.64,13.66,13.6,13.62,536
20180301|2017-06-26 11:30,26,13.61,13.64,13.6,13.63,994
20180301|2017-06-27 02:30,27,13.65,13.71,13.62,13.69,180
20180301|2017-06-27 03:00,27,13.7,13.72,13.69,13.72,98
20180301|2017-06-27 03:30,27,13.72,13.72,13.63,13.66,155
20180301|2017-06-27 04:00,27,13.65,13.71,13.64,13.7,188
20180301|2017-06-27 04:30,27,13.69,13.7,13.67,13.7,102
20180301|2017-06-27 05:00,27,13.67,13.68,13.66,13.68,35
20180301|2017-06-27 05:30,27,13.66,13.66,13.63,13.64,58
20180301|2017-06-27 06:00,27,13.65,13.71,13.64,13.67,338
20180301|2017-06-27 06:30,27,13.66,13.67,13.63,13.67,114
20180301|2017-06-27 07:00,27,13.66,13.67,13.6,13.63,524
20180301|2017-06-27 07:30,27,13.62,13.69,13.59,13.68,448
20180301|2017-06-27 08:00,27,13.67,13.68,13.62,13.65,307
20180301|2017-06-27 08:30,27,13.64,13.64,13.56,13.56,513
20180301|2017-06-27 09:00,27,13.56,13.69,13.55,13.69,719
20180301|2017-06-27 09:30,27,13.66,13.69,13.63,13.67,594
20180301|2017-06-27 10:00,27,13.67,13.71,13.63,13.65,716
20180301|2017-06-27 10:30,27,13.65,13.65,13.61,13.64,222
20180301|2017-06-27 11:00,27,13.63,13.68,13.61,13.65,626
20180301|2017-06-27 11:30,27,13.65,13.7,13.58,13.69,582
20180301|2017-06-28 02:30,28,13.76,13.76,13.69,13.72,510
20180301|2017-06-28 03:00,28,13.71,13.73,13.68,13.71,178
20180301|2017-06-28 03:30,28,13.72,13.72,13.69,13.69,150
20180301|2017-06-28 04:00,28,13.7,13.76,13.69,13.7,515
20180301|2017-06-28 04:30,28,13.7,13.71,13.68,13.68,116
20180301|2017-06-28 05:00,28,13.68,13.71,13.68,13.7,99
20180301|2017-06-28 05:30,28,13.7,13.77,13.7,13.74,236
20180301|2017-06-28 06:00,28,13.75,13.78,13.73,13.78,161
20180301|2017-06-28 06:30,28,13.77,13.79,13.74,13.74,239
20180301|2017-06-28 07:00,28,13.73,13.73,13.65,13.66,1079
20180301|2017-06-28 07:30,28,13.67,13.7,13.66,13.69,369
20180301|2017-06-28 08:00,28,13.68,13.72,13.68,13.68,343
20180301|2017-06-28 08:30,28,13.69,13.69,13.62,13.62,472
20180301|2017-06-28 09:00,28,13.61,13.66,13.59,13.64,769
20180301|2017-06-28 09:30,28,13.63,13.66,13.55,13.57,1078
20180301|2017-06-28 10:00,28,13.56,13.57,13.52,13.57,1184
20180301|2017-06-28 10:30,28,13.56,13.57,13.52,13.54,552
20180301|2017-06-28 11:00,28,13.53,13.55,13.51,13.53,456
20180301|2017-06-28 11:30,28,13.53,13.6,13.5,13.51,1948
20180301|2017-06-29 02:30,29,13.55,13.64,13.53,13.58,309
20180301|2017-06-29 03:00,29,13.59,13.63,13.59,13.63,93
20180301|2017-06-29 03:30,29,13.63,13.63,13.6,13.61,52
20180301|2017-06-29 04:00,29,13.61,13.62,13.59,13.59,17
20180301|2017-06-29 04:30,29,13.6,13.61,13.59,13.6,39
20180301|2017-06-29 05:00,29,13.61,13.61,13.6,13.6,31
20180301|2017-06-29 05:30,29,13.6,13.62,13.59,13.6,42
20180301|2017-06-29 06:00,29,13.61,13.62,13.61,13.61,34
20180301|2017-06-29 06:30,29,13.61,13.62,13.56,13.56,249
20180301|2017-06-29 07:00,29,13.58,13.62,13.55,13.55,430
20180301|2017-06-29 07:30,29,13.55,13.56,13.52,13.55,776
20180301|2017-06-29 08:00,29,13.55,13.57,13.54,13.55,347
20180301|2017-06-29 08:30,29,13.55,13.59,13.5,13.57,878
20180301|2017-06-29 09:00,29,13.58,13.78,13.58,13.77,760
20180301|2017-06-29 09:30,29,13.76,14.08,13.76,14.08,1316
20180301|2017-06-29 10:00,29,14.07,14.18,13.99,14.07,1234
20180301|2017-06-29 10:30,29,14.08,14.12,14.01,14.1,465
20180301|2017-06-29 11:00,29,14.07,14.22,14.07,14.17,667
20180301|2017-06-29 11:30,29,14.17,14.26,14.1,14.25,1298
20180301|2017-06-30 02:30,30,14.31,14.74,14.27,14.33,1182
20180301|2017-06-30 03:00,30,14.34,14.43,14.31,14.4,181
20180301|2017-06-30 03:30,30,14.4,14.44,14.37,14.39,82
20180301|2017-06-30 04:00,30,14.37,14.37,14.32,14.36,178
20180301|2017-06-30 04:30,30,14.37,14.39,14.34,14.35,75
20180301|2017-06-30 05:00,30,14.35,14.36,14.34,14.36,40
20180301|2017-06-30 05:30,30,14.37,14.4,14.35,14.36,164
20180301|2017-06-30 06:00,30,14.35,14.37,14.35,14.36,34
20180301|2017-06-30 06:30,30,14.37,14.41,14.33,14.41,65
20180301|2017-06-30 07:00,30,14.41,14.42,14.35,14.38,420
20180301|2017-06-30 07:30,30,14.38,14.38,14.26,14.34,501
20180301|2017-06-30 08:00,30,14.34,14.41,14.28,14.38,269
20180301|2017-06-30 08:30,30,14.38,14.45,14.36,14.41,329
20180301|2017-06-30 09:00,30,14.41,14.5,14.37,14.48,361
20180301|2017-06-30 09:30,30,14.48,14.5,14.44,14.47,486
20180301|2017-06-30 10:00,30,14.47,14.56,14.45,14.56,382
20180301|2017-06-30 10:30,30,14.55,14.64,14.55,14.62,731
20180301|2017-06-30 11:00,30,14.62,14.63,14.5,14.53,771
20180301|2017-06-30 11:30,30,14.54,14.56,14.41,14.47,1836
20180301|2017-07-03 02:30,3,14.37,14.37,14.01,14.08,753
20180301|2017-07-03 03:00,3,14.08,14.17,13.99,14.17,187
20180301|2017-07-03 03:30,3,14.18,14.25,14.18,14.19,250
20180301|2017-07-03 04:00,3,14.19,14.2,14.05,14.05,128
20180301|2017-07-03 04:30,3,14.07,14.13,14.04,14.06,144
20180301|2017-07-03 05:00,3,14.05,14.13,14.04,14.12,51
20180301|2017-07-03 05:30,3,14.13,14.16,14.13,14.13,15
20180301|2017-07-03 06:00,3,14.13,14.13,14.1,14.12,22
20180301|2017-07-03 06:30,3,14.12,14.19,14.12,14.19,52
20180301|2017-07-03 07:00,3,14.18,14.24,14.13,14.24,321
20180301|2017-07-03 07:30,3,14.25,14.35,14.2,14.27,339
20180301|2017-07-03 08:00,3,14.28,14.34,14.28,14.31,302
20180301|2017-07-03 08:30,3,14.3,14.46,14.27,14.41,425
20180301|2017-07-03 09:00,3,14.42,14.47,14.39,14.43,699
20180301|2017-07-03 09:30,3,14.42,14.62,14.42,14.58,1646
20180301|2017-07-03 10:00,3,14.58,14.64,14.56,14.61,971
20180301|2017-07-03 10:30,3,14.61,14.63,14.57,14.58,491
20180301|2017-07-03 11:00,3,14.58,14.61,14.56,14.58,564
20180301|2017-07-03 11:30,3,14.58,14.65,14.47,14.65,605
20180301|2017-07-05 02:30,5,14.62,14.64,14.55,14.55,825
20180301|2017-07-05 03:00,5,14.55,14.57,14.45,14.48,138
20180301|2017-07-05 03:30,5,14.49,14.5,14.42,14.43,57
20180301|2017-07-05 04:00,5,14.43,14.43,14.38,14.42,92
20180301|2017-07-05 04:30,5,14.41,14.46,14.41,14.46,83
20180301|2017-07-05 05:00,5,14.49,14.52,14.49,14.51,31
20180301|2017-07-05 05:30,5,14.51,14.54,14.46,14.48,58
20180301|2017-07-05 06:00,5,14.48,14.51,14.45,14.47,94
20180301|2017-07-05 06:30,5,14.47,14.5,14.45,14.45,103
20180301|2017-07-05 07:00,5,14.45,14.59,14.45,14.56,257
20180301|2017-07-05 07:30,5,14.56,14.61,14.54,14.54,181
20180301|2017-07-05 08:00,5,14.55,14.62,14.54,14.56,486
20180301|2017-07-05 08:30,5,14.56,14.58,14.32,14.33,1090
20180301|2017-07-05 09:00,5,14.35,14.4,14.27,14.27,871
20180301|2017-07-05 09:30,5,14.26,14.3,14.18,14.28,1393
20180301|2017-07-05 10:00,5,14.27,14.42,14.27,14.4,419
20180301|2017-07-05 10:30,5,14.41,14.42,14.34,14.38,436
20180301|2017-07-05 11:00,5,14.38,14.5,14.35,14.47,406
20180301|2017-07-05 11:30,5,14.47,14.51,14.33,14.41,1968
20180301|2017-07-06 02:30,6,14.4,14.44,14.3,14.3,309
20180301|2017-07-06 03:00,6,14.29,14.33,14.28,14.3,40
20180301|2017-07-06 03:30,6,14.29,14.33,14.29,14.33,34
20180301|2017-07-06 04:00,6,14.32,14.35,14.31,14.35,45
20180301|2017-07-06 04:30,6,14.34,14.34,14.32,14.32,41
20180301|2017-07-06 05:00,6,14.31,14.33,14.31,14.32,31
20180301|2017-07-06 05:30,6,14.32,14.35,14.3,14.34,35
20180301|2017-07-06 06:00,6,14.33,14.38,14.33,14.37,63
20180301|2017-07-06 06:30,6,14.36,14.39,14.36,14.38,56
20180301|2017-07-06 07:00,6,14.39,14.56,14.38,14.55,322
20180301|2017-07-06 07:30,6,14.56,14.61,14.54,14.56,169
20180301|2017-07-06 08:00,6,14.57,14.59,14.53,14.53,755
20180301|2017-07-06 08:30,6,14.52,14.52,14.4,14.4,327
20180301|2017-07-06 09:00,6,14.39,14.42,14.27,14.31,532
20180301|2017-07-06 09:30,6,14.31,14.35,14.3,14.33,89
20180301|2017-07-06 10:00,6,14.35,14.45,14.35,14.41,290
20180301|2017-07-06 10:30,6,14.43,14.52,14.41,14.52,240
20180301|2017-07-06 11:00,6,14.51,14.55,14.48,14.55,254
20180301|2017-07-06 11:30,6,14.55,14.64,14.52,14.52,1072
20180301|2017-07-06 12:00,6,14.52,14.52,14.52,14.52,1
20180301|2017-07-07 02:30,7,14.58,14.6,14.52,14.55,97
20180301|2017-07-07 03:00,7,14.53,14.53,14.45,14.51,100
20180301|2017-07-07 03:30,7,14.5,14.5,14.45,14.46,94
20180301|2017-07-07 04:00,7,14.43,14.48,14.43,14.47,104
20180301|2017-07-07 04:30,7,14.47,14.47,14.43,14.43,51
20180301|2017-07-07 05:00,7,14.45,14.48,14.43,14.47,20
20180301|2017-07-07 05:30,7,14.45,14.48,14.45,14.48,32
20180301|2017-07-07 06:00,7,14.47,14.5,14.47,14.48,10
20180301|2017-07-07 06:30,7,14.49,14.53,14.49,14.53,18
20180301|2017-07-07 07:00,7,14.51,14.59,14.44,14.52,228
20180301|2017-07-07 07:30,7,14.51,14.63,14.51,14.57,431
20180301|2017-07-07 08:00,7,14.56,14.59,14.52,14.52,189
20180301|2017-07-07 08:30,7,14.51,14.51,14.33,14.4,973
20180301|2017-07-07 09:00,7,14.41,14.47,14.38,14.42,634
20180301|2017-07-07 09:30,7,14.43,14.53,14.43,14.53,115
20180301|2017-07-07 10:00,7,14.52,14.58,14.51,14.54,257
20180301|2017-07-07 10:30,7,14.55,14.74,14.54,14.73,1404
20180301|2017-07-07 11:00,7,14.74,14.97,14.73,14.96,2132
20180301|2017-07-07 11:30,7,14.96,14.97,14.77,14.8,998
20180301|2017-07-10 02:30,10,14.76,15,14.76,15,1006
20180301|2017-07-10 03:00,10,15.01,15.02,14.91,14.93,191
20180301|2017-07-10 03:30,10,14.94,15.01,14.94,14.99,184
20180301|2017-07-10 04:00,10,14.98,15.04,14.98,15.03,114
20180301|2017-07-10 04:30,10,15.03,15.03,14.95,14.98,174
20180301|2017-07-10 05:00,10,14.99,15.05,14.99,15.05,93
20180301|2017-07-10 05:30,10,15.04,15.05,15.02,15.03,92
20180301|2017-07-10 06:00,10,15.02,15.03,14.99,15.03,86
20180301|2017-07-10 06:30,10,15.02,15.03,14.91,14.95,170
20180301|2017-07-10 07:00,10,14.94,14.97,14.81,14.81,381
20180301|2017-07-10 07:30,10,14.82,14.88,14.74,14.74,207
20180301|2017-07-10 08:00,10,14.75,14.78,14.74,14.78,192
20180301|2017-07-10 08:30,10,14.79,14.86,14.44,14.45,2544
20180301|2017-07-10 09:00,10,14.43,14.49,14.36,14.36,541
20180301|2017-07-10 09:30,10,14.36,14.41,14.32,14.39,511
20180301|2017-07-10 10:00,10,14.39,14.41,14.35,14.38,252
20180301|2017-07-10 10:30,10,14.37,14.45,14.37,14.37,860
20180301|2017-07-10 11:00,10,14.37,14.4,14.33,14.34,502
20180301|2017-07-10 11:30,10,14.33,14.34,14.23,14.3,1888
20180301|2017-07-11 02:30,11,14.32,14.44,14.25,14.25,516
20180301|2017-07-11 03:00,11,14.25,14.26,14.04,14.14,724
20180301|2017-07-11 03:30,11,14.14,14.19,14.14,14.17,104
20180301|2017-07-11 04:00,11,14.19,14.21,14.17,14.21,43
20180301|2017-07-11 04:30,11,14.21,14.23,14.15,14.15,60
20180301|2017-07-11 05:00,11,14.16,14.16,14.12,14.12,45
20180301|2017-07-11 05:30,11,14.12,14.2,14.12,14.2,15
20180301|2017-07-11 06:00,11,14.18,14.19,14.14,14.17,68
20180301|2017-07-11 06:30,11,14.2,14.21,14.14,14.14,60
20180301|2017-07-11 07:00,11,14.14,14.17,14.09,14.09,599
20180301|2017-07-11 07:30,11,14.09,14.13,14.09,14.11,209
20180301|2017-07-11 08:00,11,14.13,14.13,14.07,14.1,391
20180301|2017-07-11 08:30,11,14.09,14.09,13.96,13.98,978
20180301|2017-07-11 09:00,11,13.99,14.07,13.98,14.03,644
20180301|2017-07-11 09:30,11,14.04,14.05,14,14.03,707
20180301|2017-07-11 10:00,11,14.03,14.17,14.03,14.09,1116
20180301|2017-07-11 10:30,11,14.09,14.14,14.08,14.11,310
20180301|2017-07-11 11:00,11,14.11,14.14,14.05,14.05,267
20180301|2017-07-11 11:30,11,14.06,14.27,14.04,14.18,912
20180301|2017-07-12 02:30,12,14.19,14.4,14.19,14.25,247
20180301|2017-07-12 03:00,12,14.26,14.27,14.25,14.25,27
20180301|2017-07-12 03:30,12,14.23,14.27,14.23,14.25,73
20180301|2017-07-12 04:00,12,14.24,14.24,14.21,14.23,37
20180301|2017-07-12 04:30,12,14.23,14.24,14.22,14.22,8
20180301|2017-07-12 05:00,12,14.21,14.22,14.19,14.22,176
20180301|2017-07-12 05:30,12,14.22,14.25,14.21,14.24,26
20180301|2017-07-12 06:00,12,14.25,14.28,14.23,14.24,48
20180301|2017-07-12 06:30,12,14.24,14.27,14.21,14.23,19
20180301|2017-07-12 07:00,12,14.21,14.27,14.16,14.23,157
20180301|2017-07-12 07:30,12,14.21,14.25,14.17,14.18,164
20180301|2017-07-12 08:00,12,14.2,14.22,14.07,14.18,357
20180301|2017-07-12 08:30,12,14.2,14.2,14.09,14.14,128
20180301|2017-07-12 09:00,12,14.14,14.19,14.12,14.14,78
20180301|2017-07-12 09:30,12,14.14,14.19,14.14,14.15,171
20180301|2017-07-12 10:00,12,14.16,14.2,14.1,14.2,381
20180301|2017-07-12 10:30,12,14.19,14.27,14.17,14.19,414
20180301|2017-07-12 11:00,12,14.19,14.24,14.03,14.17,998
20180301|2017-07-12 11:30,12,14.18,14.32,14.15,14.23,1383
20180301|2017-07-13 02:30,13,14.28,14.36,14.26,14.29,386
20180301|2017-07-13 03:00,13,14.28,14.34,14.28,14.3,134
20180301|2017-07-13 03:30,13,14.3,14.32,14.27,14.32,279
20180301|2017-07-13 04:00,13,14.31,14.32,14.26,14.28,36
20180301|2017-07-13 04:30,13,14.27,14.32,14.26,14.32,59
20180301|2017-07-13 05:00,13,14.32,14.41,14.32,14.39,140
20180301|2017-07-13 05:30,13,14.4,14.4,14.35,14.37,75
20180301|2017-07-13 06:00,13,14.37,14.37,14.3,14.31,164
20180301|2017-07-13 06:30,13,14.31,14.32,14.24,14.32,232
20180301|2017-07-13 07:00,13,14.32,14.39,14.31,14.32,191
20180301|2017-07-13 07:30,13,14.32,14.59,14.32,14.5,1769
20180301|2017-07-13 08:00,13,14.5,14.65,14.5,14.65,885
20180301|2017-07-13 08:30,13,14.64,14.69,14.55,14.57,713
20180301|2017-07-13 09:00,13,14.58,14.67,14.58,14.67,432
20180301|2017-07-13 09:30,13,14.67,14.86,14.67,14.82,1344
20180301|2017-07-13 10:00,13,14.82,14.89,14.81,14.83,774
20180301|2017-07-13 10:30,13,14.84,14.87,14.76,14.76,768
20180301|2017-07-13 11:00,13,14.76,14.82,14.68,14.82,746
20180301|2017-07-13 11:30,13,14.82,14.89,14.75,14.8,1502
20180301|2017-07-14 02:30,14,14.84,14.86,14.73,14.86,246
20180301|2017-07-14 03:00,14,14.86,14.88,14.84,14.85,31
20180301|2017-07-14 03:30,14,14.84,14.84,14.79,14.8,55
20180301|2017-07-14 04:00,14,14.81,14.84,14.79,14.79,105
20180301|2017-07-14 04:30,14,14.8,14.82,14.8,14.81,30
20180301|2017-07-14 05:00,14,14.81,14.84,14.81,14.84,20
20180301|2017-07-14 05:30,14,14.82,14.87,14.8,14.85,127
20180301|2017-07-14 06:00,14,14.87,14.87,14.83,14.84,22
20180301|2017-07-14 06:30,14,14.84,14.85,14.78,14.84,115
20180301|2017-07-14 07:00,14,14.83,14.86,14.57,14.69,928
20180301|2017-07-14 07:30,14,14.69,14.78,14.6,14.7,680
20180301|2017-07-14 08:00,14,14.7,14.77,14.7,14.77,185
20180301|2017-07-14 08:30,14,14.78,14.84,14.78,14.82,281
20180301|2017-07-14 09:00,14,14.81,14.82,14.73,14.8,110
20180301|2017-07-14 09:30,14,14.79,14.82,14.73,14.81,272
20180301|2017-07-14 10:00,14,14.82,14.86,14.79,14.85,248
20180301|2017-07-14 10:30,14,14.84,14.92,14.82,14.92,256
20180301|2017-07-14 11:00,14,14.91,14.95,14.88,14.95,221
20180301|2017-07-14 11:30,14,14.95,15.04,14.93,14.97,1225
20180301|2017-07-17 02:30,17,15,15.02,14.9,14.95,300
20180301|2017-07-17 03:00,17,14.93,14.95,14.91,14.91,25
20180301|2017-07-17 03:30,17,14.91,14.93,14.9,14.92,55
20180301|2017-07-17 04:00,17,14.92,14.93,14.87,14.87,132
20180301|2017-07-17 04:30,17,14.88,14.96,14.87,14.96,66
20180301|2017-07-17 05:00,17,14.96,14.98,14.96,14.98,16
20180301|2017-07-17 05:30,17,14.98,15.03,14.98,15.01,268
20180301|2017-07-17 06:00,17,15.01,15.02,14.99,15.02,33
20180301|2017-07-17 06:30,17,15.02,15.07,15,15.02,282
20180301|2017-07-17 07:00,17,15.03,15.07,15.02,15.07,303
20180301|2017-07-17 07:30,17,15.06,15.06,14.78,14.88,550
20180301|2017-07-17 08:00,17,14.88,14.91,14.81,14.91,258
20180301|2017-07-17 08:30,17,14.89,14.99,14.81,14.82,515
20180301|2017-07-17 09:00,17,14.82,14.86,14.64,14.65,1846
20180301|2017-07-17 09:30,17,14.65,14.9,14.65,14.9,1198
20180301|2017-07-17 10:00,17,14.9,14.95,14.81,14.87,408
20180301|2017-07-17 10:30,17,14.86,14.86,14.7,14.81,533
20180301|2017-07-17 11:00,17,14.82,14.86,14.78,14.81,149
20180301|2017-07-17 11:30,17,14.82,14.89,14.79,14.87,368
20180301|2017-07-18 02:30,18,14.92,14.93,14.83,14.93,254
20180301|2017-07-18 03:00,18,14.93,15,14.93,14.98,411
20180301|2017-07-18 03:30,18,14.97,14.98,14.94,14.94,273
20180301|2017-07-18 04:00,18,14.96,14.96,14.89,14.9,33
20180301|2017-07-18 04:30,18,14.89,14.92,14.89,14.91,61
20180301|2017-07-18 05:00,18,14.91,14.91,14.91,14.91,1
20180301|2017-07-18 05:30,18,14.91,14.92,14.9,14.92,32
20180301|2017-07-18 06:00,18,14.93,14.95,14.92,14.95,41
20180301|2017-07-18 06:30,18,14.94,14.96,14.91,14.91,72
20180301|2017-07-18 07:00,18,14.94,14.99,14.89,14.94,346
20180301|2017-07-18 07:30,18,14.94,14.95,14.77,14.85,370
20180301|2017-07-18 08:00,18,14.84,14.89,14.81,14.86,276
20180301|2017-07-18 08:30,18,14.86,14.88,14.83,14.87,445
20180301|2017-07-18 09:00,18,14.88,14.88,14.77,14.84,558
20180301|2017-07-18 09:30,18,14.84,14.88,14.81,14.82,218
20180301|2017-07-18 10:00,18,14.82,14.82,14.68,14.71,609
20180301|2017-07-18 10:30,18,14.71,14.71,14.66,14.67,695
20180301|2017-07-18 11:00,18,14.67,14.77,14.67,14.77,182
20180301|2017-07-18 11:30,18,14.78,14.9,14.73,14.86,1277
20180301|2017-07-19 02:30,19,14.85,14.89,14.82,14.87,152
20180301|2017-07-19 03:00,19,14.83,14.87,14.82,14.84,30
20180301|2017-07-19 03:30,19,14.85,14.87,14.82,14.85,105
20180301|2017-07-19 04:00,19,14.86,14.87,14.85,14.85,67
20180301|2017-07-19 04:30,19,14.86,14.91,14.86,14.89,237
20180301|2017-07-19 05:00,19,14.9,14.92,14.9,14.91,108
20180301|2017-07-19 05:30,19,14.91,14.91,14.9,14.91,60
20180301|2017-07-19 06:00,19,14.91,14.94,14.87,14.87,182
20180301|2017-07-19 06:30,19,14.88,14.89,14.86,14.87,29
20180301|2017-07-19 07:00,19,14.89,15.02,14.88,15.01,756
20180301|2017-07-19 07:30,19,15.01,15.02,14.94,15,547
20180301|2017-07-19 08:00,19,15,15.02,14.91,14.97,458
20180301|2017-07-19 08:30,19,14.98,15.05,14.97,15.03,502
20180301|2017-07-19 09:00,19,15.03,15.16,15.02,15.13,1984
20180301|2017-07-19 09:30,19,15.14,15.18,15.11,15.13,633
20180301|2017-07-19 10:00,19,15.13,15.14,15.08,15.13,627
20180301|2017-07-19 10:30,19,15.13,15.15,15.1,15.14,190
20180301|2017-07-19 11:00,19,15.15,15.16,15.14,15.15,378
20180301|2017-07-19 11:30,19,15.16,15.29,15.14,15.26,1951
20180301|2017-07-20 02:30,20,15.27,15.31,15.19,15.22,744
20180301|2017-07-20 03:00,20,15.23,15.24,15.2,15.21,149
20180301|2017-07-20 03:30,20,15.23,15.25,15.23,15.23,154
20180301|2017-07-20 04:00,20,15.24,15.26,15.22,15.24,211
20180301|2017-07-20 04:30,20,15.23,15.24,15.19,15.23,53
20180301|2017-07-20 05:00,20,15.22,15.27,15.21,15.27,47
20180301|2017-07-20 05:30,20,15.24,15.24,15.22,15.23,16
20180301|2017-07-20 06:00,20,15.23,15.23,15.21,15.23,53
20180301|2017-07-20 06:30,20,15.21,15.21,15.04,15.08,1654
20180301|2017-07-20 07:00,20,15.1,15.17,15.08,15.13,323
20180301|2017-07-20 07:30,20,15.14,15.17,15.08,15.14,606
20180301|2017-07-20 08:00,20,15.14,15.2,15.12,15.17,279
20180301|2017-07-20 08:30,20,15.17,15.21,15.15,15.18,754
20180301|2017-07-20 09:00,20,15.19,15.24,15.19,15.23,343
20180301|2017-07-20 09:30,20,15.23,15.24,15.12,15.13,623
20180301|2017-07-20 10:00,20,15.16,15.16,15.12,15.15,190
20180301|2017-07-20 10:30,20,15.15,15.16,15.08,15.1,524
20180301|2017-07-20 11:00,20,15.1,15.15,15.09,15.14,227
20180301|2017-07-20 11:30,20,15.13,15.16,15.11,15.14,567
20180301|2017-07-21 02:30,21,15.19,15.23,15.18,15.19,706
20180301|2017-07-21 03:00,21,15.21,15.22,15.2,15.21,36
20180301|2017-07-21 03:30,21,15.2,15.21,15.13,15.14,50
20180301|2017-07-21 04:00,21,15.14,15.15,15.12,15.15,26
20180301|2017-07-21 04:30,21,15.15,15.17,15.15,15.17,54
20180301|2017-07-21 05:00,21,15.16,15.2,15.16,15.18,117
20180301|2017-07-21 05:30,21,15.19,15.23,15.19,15.22,47
20180301|2017-07-21 06:00,21,15.23,15.23,15.21,15.23,42
20180301|2017-07-21 06:30,21,15.23,15.23,15.21,15.23,54
20180301|2017-07-21 07:00,21,15.22,15.25,15.18,15.24,144
20180301|2017-07-21 07:30,21,15.24,15.25,15.17,15.22,152
20180301|2017-07-21 08:00,21,15.22,15.26,15.21,15.24,181
20180301|2017-07-21 08:30,21,15.24,15.29,15.23,15.26,1103
20180301|2017-07-21 09:00,21,15.26,15.28,15.23,15.28,689
20180301|2017-07-21 09:30,21,15.27,15.3,15.27,15.3,171
20180301|2017-07-21 10:00,21,15.3,15.41,15.29,15.34,1393
20180301|2017-07-21 10:30,21,15.33,15.35,15.2,15.27,1122
20180301|2017-07-21 11:00,21,15.26,15.32,15.26,15.29,487
20180301|2017-07-21 11:30,21,15.3,15.3,15.04,15.1,1896
20180301|2017-07-24 02:30,24,15.15,15.15,14.94,15.02,718
20180301|2017-07-24 03:00,24,15.02,15.04,15,15.03,73
20180301|2017-07-24 03:30,24,15.04,15.06,14.99,15,159
20180301|2017-07-24 04:00,24,15.01,15.04,14.97,15,54
20180301|2017-07-24 04:30,24,14.99,15.03,14.99,15.03,44
20180301|2017-07-24 05:00,24,15.03,15.13,15.03,15.07,355
20180301|2017-07-24 05:30,24,15.07,15.09,15.05,15.07,25
20180301|2017-07-24 06:00,24,15.07,15.08,15.03,15.07,33
20180301|2017-07-24 06:30,24,15.07,15.07,14.99,15.05,821
20180301|2017-07-24 07:00,24,15.05,15.09,14.99,15.09,259
20180301|2017-07-24 07:30,24,15.1,15.15,15.09,15.14,407
20180301|2017-07-24 08:00,24,15.12,15.16,15.11,15.15,195
20180301|2017-07-24 08:30,24,15.16,15.2,15.12,15.18,628
20180301|2017-07-24 09:00,24,15.18,15.2,15.12,15.14,518
20180301|2017-07-24 09:30,24,15.15,15.15,15.04,15.06,549
20180301|2017-07-24 10:00,24,15.06,15.13,15.05,15.11,187
20180301|2017-07-24 10:30,24,15.11,15.19,15.1,15.18,281
20180301|2017-07-24 11:00,24,15.18,15.2,15.17,15.2,203
20180301|2017-07-24 11:30,24,15.21,15.21,15.11,15.16,571
20180301|2017-07-25 02:30,25,15.23,15.23,15.16,15.22,117
20180301|2017-07-25 03:00,25,15.2,15.2,15.17,15.18,31
20180301|2017-07-25 03:30,25,15.17,15.19,15.15,15.17,71
20180301|2017-07-25 04:00,25,15.16,15.16,15.13,15.14,25
20180301|2017-07-25 04:30,25,15.14,15.14,15.12,15.13,20
20180301|2017-07-25 05:00,25,15.12,15.12,15.1,15.1,7
20180301|2017-07-25 05:30,25,15.12,15.14,15.11,15.14,29
20180301|2017-07-25 06:00,25,15.14,15.16,15.12,15.12,31
20180301|2017-07-25 06:30,25,15.12,15.12,14.95,15,305
20180301|2017-07-25 07:00,25,15.02,15.09,15.01,15.06,681
20180301|2017-07-25 07:30,25,15.06,15.09,15.03,15.03,513
20180301|2017-07-25 08:00,25,15.03,15.05,14.99,15.03,379
20180301|2017-07-25 08:30,25,15.03,15.05,15,15.05,531
20180301|2017-07-25 09:00,25,15.03,15.04,14.91,14.95,1530
20180301|2017-07-25 09:30,25,14.95,14.98,14.94,14.94,293
20180301|2017-07-25 10:00,25,14.94,14.95,14.69,14.79,4571
20180301|2017-07-25 10:30,25,14.8,14.8,14.76,14.76,180
20180301|2017-07-25 11:00,25,14.76,14.82,14.73,14.77,342
20180301|2017-07-25 11:30,25,14.77,14.79,14.69,14.73,1141
20180301|2017-07-25 12:00,25,14.72,14.72,14.72,14.72,6
20180301|2017-07-26 02:30,26,14.68,14.68,14.56,14.66,1060
20180301|2017-07-26 03:00,26,14.66,14.68,14.65,14.66,28
20180301|2017-07-26 03:30,26,14.66,14.67,14.56,14.6,197
20180301|2017-07-26 04:00,26,14.59,14.61,14.59,14.6,151
20180301|2017-07-26 04:30,26,14.61,14.66,14.61,14.66,80
20180301|2017-07-26 05:00,26,14.66,14.69,14.65,14.69,147
20180301|2017-07-26 05:30,26,14.7,14.72,14.7,14.71,173
20180301|2017-07-26 06:00,26,14.7,14.72,14.66,14.66,46
20180301|2017-07-26 06:30,26,14.67,14.7,14.65,14.68,67
20180301|2017-07-26 07:00,26,14.68,14.75,14.68,14.74,186
20180301|2017-07-26 07:30,26,14.74,14.74,14.65,14.66,172
20180301|2017-07-26 08:00,26,14.65,14.68,14.63,14.68,225
20180301|2017-07-26 08:30,26,14.67,14.74,14.65,14.7,268
20180301|2017-07-26 09:00,26,14.7,14.72,14.62,14.65,358
20180301|2017-07-26 09:30,26,14.66,14.72,14.66,14.68,310
20180301|2017-07-26 10:00,26,14.69,14.8,14.68,14.77,529
20180301|2017-07-26 10:30,26,14.77,15.08,14.73,15,1630
20180301|2017-07-26 11:00,26,14.99,15.04,14.96,14.97,483
20180301|2017-07-26 11:30,26,14.96,15.03,14.92,14.95,709
20180301|2017-07-27 02:30,27,15.01,15.12,14.99,15.11,329
20180301|2017-07-27 03:00,27,15.12,15.13,15.05,15.1,214
20180301|2017-07-27 03:30,27,15.1,15.1,15.06,15.07,64
20180301|2017-07-27 04:00,27,15.07,15.09,15.07,15.08,44
20180301|2017-07-27 04:30,27,15.08,15.08,15.04,15.06,31
20180301|2017-07-27 05:00,27,15.07,15.07,15.02,15.02,19
20180301|2017-07-27 05:30,27,15.03,15.07,15.03,15.07,24
20180301|2017-07-27 06:00,27,15.07,15.09,15.06,15.08,29
20180301|2017-07-27 06:30,27,15.07,15.07,15.03,15.03,16
20180301|2017-07-27 07:00,27,15.02,15.13,14.98,15.12,401
20180301|2017-07-27 07:30,27,15.12,15.31,15.06,15.24,2485
20180301|2017-07-27 08:00,27,15.25,15.28,15.24,15.26,425
20180301|2017-07-27 08:30,27,15.27,15.3,15.24,15.25,427
20180301|2017-07-27 09:00,27,15.26,15.31,15.25,15.29,295
20180301|2017-07-27 09:30,27,15.29,15.29,15.2,15.21,174
20180301|2017-07-27 10:00,27,15.21,15.27,15.2,15.24,432
20180301|2017-07-27 10:30,27,15.23,15.24,15.18,15.21,186
20180301|2017-07-27 11:00,27,15.21,15.23,15.15,15.15,289
20180301|2017-07-27 11:30,27,15.16,15.18,15.05,15.16,820
20180301|2017-07-28 02:30,28,15.16,15.22,15.13,15.17,196
20180301|2017-07-28 03:00,28,15.17,15.19,15.17,15.19,60
20180301|2017-07-28 03:30,28,15.21,15.21,15.1,15.11,41
20180301|2017-07-28 04:00,28,15.12,15.12,14.98,14.98,160
20180301|2017-07-28 04:30,28,14.98,15,14.85,14.95,479
20180301|2017-07-28 05:00,28,14.94,14.95,14.89,14.95,80
20180301|2017-07-28 05:30,28,14.96,14.98,14.9,14.9,99
20180301|2017-07-28 06:00,28,14.91,14.98,14.91,14.97,93
20180301|2017-07-28 06:30,28,14.97,15.02,14.91,14.98,110
20180301|2017-07-28 07:00,28,14.96,15.06,14.94,14.99,589
20180301|2017-07-28 07:30,28,15.01,15.11,15.01,15.01,337
20180301|2017-07-28 08:00,28,15.02,15.14,14.99,15.09,200
20180301|2017-07-28 08:30,28,15.08,15.2,15.08,15.12,262
20180301|2017-07-28 09:00,28,15.14,15.2,15.12,15.2,276
20180301|2017-07-28 09:30,28,15.19,15.21,15.15,15.18,259
20180301|2017-07-28 10:00,28,15.18,15.2,15.09,15.17,180
20180301|2017-07-28 10:30,28,15.17,15.17,15.09,15.15,115
20180301|2017-07-28 11:00,28,15.16,15.19,15.12,15.14,243
20180301|2017-07-28 11:30,28,15.12,15.19,15.02,15.09,1332
20180301|2017-07-31 02:30,31,15.14,15.29,15.13,15.25,1091
20180301|2017-07-31 03:00,31,15.26,15.27,15.24,15.26,58
20180301|2017-07-31 03:30,31,15.27,15.41,15.26,15.4,1560
20180301|2017-07-31 04:00,31,15.41,15.41,15.34,15.35,181
20180301|2017-07-31 04:30,31,15.37,15.4,15.37,15.39,267
20180301|2017-07-31 05:00,31,15.39,15.39,15.36,15.37,180
20180301|2017-07-31 05:30,31,15.36,15.36,15.35,15.35,79
20180301|2017-07-31 06:00,31,15.36,15.39,15.35,15.38,169
20180301|2017-07-31 06:30,31,15.38,15.4,15.36,15.4,103
20180301|2017-07-31 07:00,31,15.41,15.45,15.36,15.42,482
20180301|2017-07-31 07:30,31,15.41,15.46,15.4,15.45,198
20180301|2017-07-31 08:00,31,15.44,15.57,15.44,15.53,1700
20180301|2017-07-31 08:30,31,15.53,15.63,15.52,15.59,1360
20180301|2017-07-31 09:00,31,15.61,15.64,15.57,15.6,1191
20180301|2017-07-31 09:30,31,15.59,15.61,15.4,15.42,589
20180301|2017-07-31 10:00,31,15.45,15.54,15.44,15.52,385
20180301|2017-07-31 10:30,31,15.52,15.55,15.44,15.49,331
20180301|2017-07-31 11:00,31,15.49,15.52,15.46,15.46,228
20180301|2017-07-31 11:30,31,15.47,15.63,15.45,15.62,1654
20180301|2017-08-01 02:30,1,15.5,15.63,15.5,15.63,899
20180301|2017-08-01 03:00,1,15.62,15.64,15.62,15.64,40
20180301|2017-08-01 03:30,1,15.62,15.66,15.62,15.65,179
20180301|2017-08-01 04:00,1,15.67,15.67,15.58,15.6,404
20180301|2017-08-01 04:30,1,15.61,15.62,15.53,15.54,169
20180301|2017-08-01 05:00,1,15.55,15.63,15.55,15.55,453
20180301|2017-08-01 05:30,1,15.55,15.55,15.46,15.52,102
20180301|2017-08-01 06:00,1,15.51,15.54,15.48,15.5,54
20180301|2017-08-01 06:30,1,15.53,15.6,15.5,15.59,146
20180301|2017-08-01 07:00,1,15.57,15.65,15.56,15.64,339
20180301|2017-08-01 07:30,1,15.64,15.67,15.61,15.67,540
20180301|2017-08-01 08:00,1,15.65,15.72,15.63,15.65,1324
20180301|2017-08-01 08:30,1,15.66,15.72,15.65,15.72,613
20180301|2017-08-01 09:00,1,15.71,15.82,15.7,15.78,1383
20180301|2017-08-01 09:30,1,15.78,15.8,15.67,15.77,1519
20180301|2017-08-01 10:00,1,15.75,15.8,15.49,15.58,1370
20180301|2017-08-01 10:30,1,15.57,15.64,15.49,15.59,809
20180301|2017-08-01 11:00,1,15.59,15.64,15.53,15.55,605
20180301|2017-08-01 11:30,1,15.56,15.61,15.49,15.5,1095
20180301|2017-08-02 02:30,2,15.5,15.54,15.33,15.34,845
20180301|2017-08-02 03:00,2,15.35,15.42,15.34,15.39,116
20180301|2017-08-02 03:30,2,15.4,15.42,15.38,15.41,201
20180301|2017-08-02 04:00,2,15.4,15.42,15.37,15.37,84
20180301|2017-08-02 04:30,2,15.37,15.4,15.36,15.4,28
20180301|2017-08-02 05:00,2,15.39,15.41,15.39,15.41,22
20180301|2017-08-02 05:30,2,15.4,15.4,15.34,15.39,30
20180301|2017-08-02 06:00,2,15.41,15.45,15.38,15.45,73
20180301|2017-08-02 06:30,2,15.46,15.55,15.45,15.51,271
20180301|2017-08-02 07:00,2,15.52,15.58,15.5,15.54,173
20180301|2017-08-02 07:30,2,15.56,15.58,15.54,15.57,121
20180301|2017-08-02 08:00,2,15.58,15.6,15.57,15.59,561
20180301|2017-08-02 08:30,2,15.59,15.65,15.56,15.58,708
20180301|2017-08-02 09:00,2,15.57,15.64,15.55,15.58,644
20180301|2017-08-02 09:30,2,15.58,15.59,15.54,15.57,385
20180301|2017-08-02 10:00,2,15.58,15.63,15.57,15.62,422
20180301|2017-08-02 10:30,2,15.61,15.62,15.59,15.62,76
20180301|2017-08-02 11:00,2,15.62,15.65,15.58,15.58,211
20180301|2017-08-02 11:30,2,15.58,15.61,15.47,15.57,593
20180301|2017-08-03 02:30,3,15.5,15.5,15.42,15.45,309
20180301|2017-08-03 03:00,3,15.46,15.47,15.45,15.45,54
20180301|2017-08-03 03:30,3,15.45,15.49,15.44,15.47,89
20180301|2017-08-03 04:00,3,15.47,15.48,15.46,15.46,35
20180301|2017-08-03 04:30,3,15.46,15.47,15.43,15.43,40
20180301|2017-08-03 05:00,3,15.44,15.45,15.43,15.44,21
20180301|2017-08-03 05:30,3,15.43,15.45,15.39,15.45,52
20180301|2017-08-03 06:00,3,15.45,15.48,15.43,15.44,151
20180301|2017-08-03 06:30,3,15.44,15.49,15.43,15.48,115
20180301|2017-08-03 07:00,3,15.48,15.51,15.46,15.46,476
20180301|2017-08-03 07:30,3,15.45,15.53,15.43,15.53,691
20180301|2017-08-03 08:00,3,15.52,15.52,15.4,15.41,348
20180301|2017-08-03 08:30,3,15.41,15.42,14.65,15.06,3335
20180301|2017-08-03 09:00,3,15.06,15.29,15,15.16,1526
20180301|2017-08-03 09:30,3,15.15,15.17,15.11,15.13,589
20180301|2017-08-03 10:00,3,15.12,15.2,15.11,15.15,445
20180301|2017-08-03 10:30,3,15.14,15.23,15.13,15.17,256
20180301|2017-08-03 11:00,3,15.17,15.21,15.16,15.16,266
20180301|2017-08-03 11:30,3,15.15,15.18,15,15.18,1686
20180301|2017-08-04 02:30,4,15.19,15.19,15.05,15.07,576
20180301|2017-08-04 03:00,4,15.08,15.12,15.08,15.11,135
20180301|2017-08-04 03:30,4,15.11,15.14,15.1,15.11,183
20180301|2017-08-04 04:00,4,15.12,15.12,15.09,15.11,50
20180301|2017-08-04 04:30,4,15.11,15.11,15.1,15.1,4
20180301|2017-08-04 05:00,4,15.1,15.11,15.1,15.11,6
20180301|2017-08-04 05:30,4,15.13,15.15,15.13,15.14,23
20180301|2017-08-04 06:00,4,15.14,15.16,15.09,15.09,49
20180301|2017-08-04 06:30,4,15.11,15.11,15.1,15.1,34
20180301|2017-08-04 07:00,4,15.12,15.18,15.12,15.18,329
20180301|2017-08-04 07:30,4,15.17,15.17,15.11,15.12,325
20180301|2017-08-04 08:00,4,15.13,15.13,15,15.05,447
20180301|2017-08-04 08:30,4,15.04,15.05,14.92,14.94,503
20180301|2017-08-04 09:00,4,14.95,14.99,14.91,14.98,230
20180301|2017-08-04 09:30,4,14.97,15.02,14.96,14.96,191
20180301|2017-08-04 10:00,4,14.96,14.98,14.91,14.94,448
20180301|2017-08-04 10:30,4,14.94,14.94,14.86,14.86,338
20180301|2017-08-04 11:00,4,14.85,14.96,14.83,14.93,461
20180301|2017-08-04 11:30,4,14.92,14.96,14.83,14.87,888
20180301|2017-08-07 02:30,7,14.93,14.93,14.82,14.9,249
20180301|2017-08-07 03:00,7,14.93,14.94,14.91,14.93,31
20180301|2017-08-07 03:30,7,14.89,14.9,14.89,14.89,32
20180301|2017-08-07 04:00,7,14.91,14.91,14.86,14.86,27
20180301|2017-08-07 04:30,7,14.86,14.91,14.86,14.91,55
20180301|2017-08-07 05:00,7,14.91,14.97,14.91,14.97,81
20180301|2017-08-07 05:30,7,14.96,14.96,14.94,14.95,13
20180301|2017-08-07 06:00,7,14.96,15.02,14.96,14.98,92
20180301|2017-08-07 06:30,7,14.98,14.99,14.89,14.95,137
20180301|2017-08-07 07:00,7,14.96,14.99,14.83,14.88,642
20180301|2017-08-07 07:30,7,14.85,14.87,14.76,14.79,508
20180301|2017-08-07 08:00,7,14.79,14.8,14.73,14.74,633
20180301|2017-08-07 08:30,7,14.75,14.76,14.56,14.65,1261
20180301|2017-08-07 09:00,7,14.66,14.75,14.66,14.75,588
20180301|2017-08-07 09:30,7,14.75,14.77,14.71,14.76,180
20180301|2017-08-07 10:00,7,14.75,14.75,14.68,14.71,179
20180301|2017-08-07 10:30,7,14.71,14.72,14.68,14.69,300
20180301|2017-08-07 11:00,7,14.69,14.73,14.66,14.69,248
20180301|2017-08-07 11:30,7,14.7,14.74,14.64,14.73,978
20180301|2017-08-07 12:00,7,14.72,14.72,14.72,14.72,1
20180301|2017-08-08 02:30,8,14.75,14.8,14.73,14.77,221
20180301|2017-08-08 03:00,8,14.78,14.78,14.76,14.76,32
20180301|2017-08-08 03:30,8,14.76,14.82,14.76,14.79,66
20180301|2017-08-08 04:00,8,14.8,14.84,14.8,14.82,388
20180301|2017-08-08 04:30,8,14.82,14.85,14.81,14.85,370
20180301|2017-08-08 05:00,8,14.86,14.87,14.85,14.87,466
20180301|2017-08-08 05:30,8,14.87,14.89,14.86,14.88,183
20180301|2017-08-08 06:00,8,14.89,14.89,14.84,14.86,237
20180301|2017-08-08 06:30,8,14.86,14.88,14.85,14.86,83
20180301|2017-08-08 07:00,8,14.87,14.91,14.81,14.84,622
20180301|2017-08-08 07:30,8,14.83,14.85,14.74,14.79,624
20180301|2017-08-08 08:00,8,14.8,14.84,14.78,14.79,125
20180301|2017-08-08 08:30,8,14.78,14.78,14.64,14.65,973
20180301|2017-08-08 09:00,8,14.66,14.7,14.62,14.63,462
20180301|2017-08-08 09:30,8,14.62,14.64,14.59,14.62,801
20180301|2017-08-08 10:00,8,14.6,14.66,14.58,14.66,337
20180301|2017-08-08 10:30,8,14.63,14.66,14.6,14.64,387
20180301|2017-08-08 11:00,8,14.63,14.66,14.6,14.63,526
20180301|2017-08-08 11:30,8,14.63,14.65,14.6,14.61,1157
20180301|2017-08-09 02:30,9,14.63,14.68,14.63,14.67,212
20180301|2017-08-09 03:00,9,14.65,14.66,14.61,14.63,81
20180301|2017-08-09 03:30,9,14.63,14.69,14.61,14.69,212
20180301|2017-08-09 04:00,9,14.68,14.69,14.66,14.66,81
20180301|2017-08-09 04:30,9,14.69,14.69,14.67,14.68,39
20180301|2017-08-09 05:00,9,14.67,14.67,14.64,14.67,76
20180301|2017-08-09 05:30,9,14.68,14.68,14.65,14.67,28
20180301|2017-08-09 06:00,9,14.66,14.67,14.64,14.64,63
20180301|2017-08-09 06:30,9,14.64,14.64,14.61,14.61,112
20180301|2017-08-09 07:00,9,14.62,14.62,14.52,14.57,800
20180301|2017-08-09 07:30,9,14.56,14.57,14.51,14.55,552
20180301|2017-08-09 08:00,9,14.55,14.55,14.48,14.5,854
20180301|2017-08-09 08:30,9,14.5,14.51,14.43,14.5,711
20180301|2017-08-09 09:00,9,14.48,14.54,14.48,14.53,517
20180301|2017-08-09 09:30,9,14.53,14.59,14.51,14.53,485
20180301|2017-08-09 10:00,9,14.53,14.55,14.5,14.55,486
20180301|2017-08-09 10:30,9,14.55,14.56,14.48,14.48,641
20180301|2017-08-09 11:00,9,14.48,14.51,14.46,14.47,648
20180301|2017-08-09 11:30,9,14.46,14.53,14.45,14.52,1568
20180301|2017-08-10 02:30,10,14.49,14.49,14.45,14.49,223
20180301|2017-08-10 03:00,10,14.48,14.48,14.46,14.47,26
20180301|2017-08-10 03:30,10,14.47,14.49,14.46,14.48,35
20180301|2017-08-10 04:00,10,14.46,14.49,14.46,14.49,51
20180301|2017-08-10 04:30,10,14.49,14.53,14.49,14.53,149
20180301|2017-08-10 05:00,10,14.52,14.52,14.45,14.46,433
20180301|2017-08-10 05:30,10,14.46,14.47,14.45,14.46,72
20180301|2017-08-10 06:00,10,14.46,14.49,14.44,14.46,132
20180301|2017-08-10 06:30,10,14.46,14.46,14.42,14.44,382
20180301|2017-08-10 07:00,10,14.44,14.44,14.35,14.39,1468
20180301|2017-08-10 07:30,10,14.4,14.44,14.35,14.44,871
20180301|2017-08-10 08:00,10,14.45,14.59,14.43,14.45,823
20180301|2017-08-10 08:30,10,14.45,14.47,14.37,14.37,1001
20180301|2017-08-10 09:00,10,14.36,14.38,14.31,14.38,1181
20180301|2017-08-10 09:30,10,14.37,14.39,14.33,14.36,335
20180301|2017-08-10 10:00,10,14.35,14.38,14.32,14.34,316
20180301|2017-08-10 10:30,10,14.34,14.36,14.3,14.33,688
20180301|2017-08-10 11:00,10,14.31,14.33,14.21,14.22,843
20180301|2017-08-10 11:30,10,14.21,14.23,14.1,14.13,1974
20180301|2017-08-11 02:30,11,14.17,14.18,14.1,14.11,365
20180301|2017-08-11 03:00,11,14.11,14.14,14.11,14.13,57
20180301|2017-08-11 03:30,11,14.13,14.18,14.13,14.14,38
20180301|2017-08-11 04:00,11,14.15,14.24,14.15,14.19,105
20180301|2017-08-11 04:30,11,14.2,14.21,14.19,14.2,24
20180301|2017-08-11 05:00,11,14.21,14.24,14.16,14.16,145
20180301|2017-08-11 05:30,11,14.16,14.25,14.15,14.25,125
20180301|2017-08-11 06:00,11,14.23,14.24,14.2,14.2,267
20180301|2017-08-11 06:30,11,14.2,14.2,14.12,14.13,312
20180301|2017-08-11 07:00,11,14.14,14.15,14.04,14.1,1676
20180301|2017-08-11 07:30,11,14.08,14.14,14.08,14.11,539
20180301|2017-08-11 08:00,11,14.1,14.11,14.01,14.02,976
20180301|2017-08-11 08:30,11,14.03,14.07,14.02,14.05,435
20180301|2017-08-11 09:00,11,14.05,14.1,14.04,14.08,701
20180301|2017-08-11 09:30,11,14.09,14.11,14.06,14.07,315
20180301|2017-08-11 10:00,11,14.07,14.08,14.02,14.03,288
20180301|2017-08-11 10:30,11,14.03,14.04,14.01,14.03,534
20180301|2017-08-11 11:00,11,14.02,14.07,14.02,14.04,488
20180301|2017-08-11 11:30,11,14.03,14.21,14.01,14.2,1787
20180301|2017-08-14 02:30,14,14.16,14.17,14.09,14.13,415
20180301|2017-08-14 03:00,14,14.13,14.14,14.08,14.1,99
20180301|2017-08-14 03:30,14,14.1,14.13,14.1,14.13,23
20180301|2017-08-14 04:00,14,14.13,14.15,14.12,14.14,38
20180301|2017-08-14 04:30,14,14.13,14.15,14.12,14.15,6
20180301|2017-08-14 05:00,14,14.16,14.16,14.08,14.08,62
20180301|2017-08-14 05:30,14,14.08,14.08,14.05,14.06,259
20180301|2017-08-14 06:00,14,14.06,14.07,14,14.07,802
20180301|2017-08-14 06:30,14,14.07,14.08,14.01,14.08,739
20180301|2017-08-14 07:00,14,14.07,14.07,13.98,13.99,1471
20180301|2017-08-14 07:30,14,13.98,14.04,13.96,14.03,606
20180301|2017-08-14 08:00,14,14.01,14.06,14.01,14.02,114
20180301|2017-08-14 08:30,14,14.02,14.03,13.98,14.02,506
20180301|2017-08-14 09:00,14,14.01,14.16,14,14.14,750
20180301|2017-08-14 09:30,14,14.12,14.13,14.05,14.12,358
20180301|2017-08-14 10:00,14,14.12,14.18,14.11,14.15,397
20180301|2017-08-14 10:30,14,14.15,14.17,14.09,14.1,305
20180301|2017-08-14 11:00,14,14.1,14.26,14.09,14.23,345
20180301|2017-08-14 11:30,14,14.23,14.39,14.17,14.38,1094
20180301|2017-08-15 02:30,15,14.35,14.35,14.06,14.13,530
20180301|2017-08-15 03:00,15,14.16,14.25,14.16,14.21,57
20180301|2017-08-15 03:30,15,14.21,14.26,14.21,14.24,54
20180301|2017-08-15 04:00,15,14.25,14.3,14.24,14.3,54
20180301|2017-08-15 04:30,15,14.3,14.32,14.26,14.28,91
20180301|2017-08-15 05:00,15,14.29,14.33,14.27,14.29,58
20180301|2017-08-15 05:30,15,14.28,14.3,14.25,14.27,33
20180301|2017-08-15 06:00,15,14.24,14.28,14.18,14.28,87
20180301|2017-08-15 06:30,15,14.26,14.3,14.14,14.23,161
20180301|2017-08-15 07:00,15,14.23,14.23,14.07,14.08,754
20180301|2017-08-15 07:30,15,14.08,14.16,14.08,14.14,325
20180301|2017-08-15 08:00,15,14.14,14.19,14.09,14.15,211
20180301|2017-08-15 08:30,15,14.16,14.2,14.11,14.12,220
20180301|2017-08-15 09:00,15,14.12,14.15,14.07,14.13,301
20180301|2017-08-15 09:30,15,14.13,14.13,14.08,14.09,233
20180301|2017-08-15 10:00,15,14.08,14.08,14.02,14.02,744
20180301|2017-08-15 10:30,15,14.03,14.04,14,14.02,448
20180301|2017-08-15 11:00,15,14.02,14.05,13.99,14.02,741
20180301|2017-08-15 11:30,15,14.01,14.01,13.94,14,984
20180301|2017-08-16 02:30,16,14,14.2,14,14.11,375
20180301|2017-08-16 03:00,16,14.13,14.14,14.09,14.09,7
20180301|2017-08-16 03:30,16,14.11,14.14,14.08,14.13,59
20180301|2017-08-16 04:00,16,14.14,14.16,14.13,14.15,61
20180301|2017-08-16 04:30,16,14.12,14.12,14.07,14.09,53
20180301|2017-08-16 05:00,16,14.08,14.08,14.02,14.02,54
20180301|2017-08-16 05:30,16,14.02,14.04,14.02,14.03,145
20180301|2017-08-16 06:00,16,14.03,14.06,14.03,14.04,74
20180301|2017-08-16 06:30,16,14.04,14.06,14,14,243
20180301|2017-08-16 07:00,16,14.01,14.05,13.94,13.94,707
20180301|2017-08-16 07:30,16,13.96,14,13.88,14,1065
20180301|2017-08-16 08:00,16,14.01,14.01,13.93,13.93,303
20180301|2017-08-16 08:30,16,13.93,13.94,13.87,13.87,682
20180301|2017-08-16 09:00,16,13.88,13.95,13.86,13.93,969
20180301|2017-08-16 09:30,16,13.92,13.96,13.9,13.92,347
20180301|2017-08-16 10:00,16,13.92,13.93,13.88,13.91,335
20180301|2017-08-16 10:30,16,13.91,13.91,13.84,13.85,867
20180301|2017-08-16 11:00,16,13.86,13.9,13.83,13.83,484
20180301|2017-08-16 11:30,16,13.83,13.84,13.77,13.79,1837
20180301|2017-08-17 02:30,17,13.82,13.88,13.81,13.85,481
20180301|2017-08-17 03:00,17,13.86,13.9,13.85,13.89,272
20180301|2017-08-17 03:30,17,13.9,13.9,13.84,13.85,166
20180301|2017-08-17 04:00,17,13.85,13.85,13.78,13.82,265
20180301|2017-08-17 04:30,17,13.81,13.86,13.81,13.85,59
20180301|2017-08-17 05:00,17,13.86,13.86,13.85,13.85,55
20180301|2017-08-17 05:30,17,13.86,13.88,13.84,13.86,49
20180301|2017-08-17 06:00,17,13.87,13.88,13.84,13.86,60
20180301|2017-08-17 06:30,17,13.86,13.89,13.84,13.89,112
20180301|2017-08-17 07:00,17,13.89,13.9,13.81,13.86,586
20180301|2017-08-17 07:30,17,13.85,13.99,13.84,13.96,532
20180301|2017-08-17 08:00,17,13.95,14.03,13.93,13.97,729
20180301|2017-08-17 08:30,17,13.98,13.98,13.82,13.84,666
20180301|2017-08-17 09:00,17,13.84,13.88,13.82,13.86,484
20180301|2017-08-17 09:30,17,13.86,13.87,13.8,13.84,480
20180301|2017-08-17 10:00,17,13.84,13.85,13.78,13.78,354
20180301|2017-08-17 10:30,17,13.78,13.87,13.77,13.82,805
20180301|2017-08-17 11:00,17,13.81,13.85,13.78,13.83,392
20180301|2017-08-17 11:30,17,13.82,14.17,13.8,14.14,1760
20180301|2017-08-18 02:30,18,14.22,14.27,14.18,14.24,461
20180301|2017-08-18 03:00,18,14.26,14.26,14.21,14.26,284
20180301|2017-08-18 03:30,18,14.27,14.28,14.25,14.28,170
20180301|2017-08-18 04:00,18,14.27,14.33,14.26,14.28,272
20180301|2017-08-18 04:30,18,14.26,14.28,14.26,14.26,22
20180301|2017-08-18 05:00,18,14.26,14.28,14.26,14.27,23
20180301|2017-08-18 05:30,18,14.28,14.3,14.25,14.25,92
20180301|2017-08-18 06:00,18,14.25,14.26,14.17,14.18,78
20180301|2017-08-18 06:30,18,14.19,14.21,14.14,14.17,102
20180301|2017-08-18 07:00,18,14.17,14.18,14.1,14.16,542
20180301|2017-08-18 07:30,18,14.15,14.23,14.15,14.23,108
20180301|2017-08-18 08:00,18,14.2,14.2,14.14,14.17,198
20180301|2017-08-18 08:30,18,14.18,14.18,14.03,14.04,423
20180301|2017-08-18 09:00,18,14.04,14.07,13.97,14.04,1580
20180301|2017-08-18 09:30,18,14.04,14.1,13.97,14.1,551
20180301|2017-08-18 10:00,18,14.09,14.16,14.05,14.11,781
20180301|2017-08-18 10:30,18,14.1,14.22,14.1,14.2,423
20180301|2017-08-18 11:00,18,14.2,14.26,14.19,14.19,466
20180301|2017-08-18 11:30,18,14.19,14.24,14.14,14.21,604
20180301|2017-08-21 02:30,21,14.21,14.35,14.18,14.3,814
20180301|2017-08-21 03:00,21,14.29,14.35,14.29,14.31,61
20180301|2017-08-21 03:30,21,14.33,14.34,14.28,14.29,36
20180301|2017-08-21 04:00,21,14.29,14.33,14.28,14.28,61
20180301|2017-08-21 04:30,21,14.27,14.28,14.24,14.28,34
20180301|2017-08-21 05:00,21,14.29,14.3,14.28,14.29,9
20180301|2017-08-21 05:30,21,14.29,14.29,14.25,14.25,23
20180301|2017-08-21 06:00,21,14.24,14.29,14.24,14.28,25
20180301|2017-08-21 06:30,21,14.28,14.28,14.25,14.27,89
20180301|2017-08-21 07:00,21,14.28,14.31,14.22,14.31,511
20180301|2017-08-21 07:30,21,14.31,14.36,14.3,14.34,266
20180301|2017-08-21 08:00,21,14.34,14.35,14.28,14.32,857
20180301|2017-08-21 08:30,21,14.32,14.33,14.26,14.3,509
20180301|2017-08-21 09:00,21,14.3,14.3,14.23,14.27,411
20180301|2017-08-21 09:30,21,14.26,14.29,14.24,14.25,255
20180301|2017-08-21 10:00,21,14.26,14.37,14.19,14.33,562
20180301|2017-08-21 10:30,21,14.34,14.34,14.27,14.31,310
20180301|2017-08-21 11:00,21,14.32,14.35,14.3,14.33,255
20180301|2017-08-21 11:30,21,14.33,14.36,14.23,14.24,595
20180301|2017-08-22 02:30,22,14.25,14.26,14.13,14.2,219
20180301|2017-08-22 03:00,22,14.18,14.22,14.14,14.21,86
20180301|2017-08-22 03:30,22,14.21,14.21,14.17,14.19,124
20180301|2017-08-22 04:00,22,14.2,14.2,14.12,14.16,32
20180301|2017-08-22 04:30,22,14.17,14.17,14.09,14.13,65
20180301|2017-08-22 05:00,22,14.1,14.17,14.09,14.14,179
20180301|2017-08-22 05:30,22,14.14,14.14,14.11,14.13,54
20180301|2017-08-22 06:00,22,14.13,14.17,14.12,14.14,44
20180301|2017-08-22 06:30,22,14.13,14.15,14.1,14.14,59
20180301|2017-08-22 07:00,22,14.15,14.15,14.03,14.1,333
20180301|2017-08-22 07:30,22,14.09,14.11,14.07,14.09,232
20180301|2017-08-22 08:00,22,14.09,14.13,14.09,14.13,258
20180301|2017-08-22 08:30,22,14.12,14.15,14.09,14.11,1049
20180301|2017-08-22 09:00,22,14.11,14.14,14.05,14.11,584
20180301|2017-08-22 09:30,22,14.11,14.25,14.09,14.24,562
20180301|2017-08-22 10:00,22,14.24,14.25,14.15,14.16,369
20180301|2017-08-22 10:30,22,14.15,14.16,14.1,14.15,417
20180301|2017-08-22 11:00,22,14.16,14.22,14.14,14.18,292
20180301|2017-08-22 11:30,22,14.18,14.3,14.17,14.25,887
20180301|2017-08-23 02:30,23,14.26,14.36,14.26,14.35,557
20180301|2017-08-23 03:00,23,14.35,14.47,14.35,14.42,508
20180301|2017-08-23 03:30,23,14.42,14.45,14.41,14.45,57
20180301|2017-08-23 04:00,23,14.43,14.43,14.39,14.39,86
20180301|2017-08-23 04:30,23,14.39,14.41,14.37,14.4,81
20180301|2017-08-23 05:00,23,14.38,14.41,14.37,14.37,61
20180301|2017-08-23 05:30,23,14.37,14.37,14.31,14.32,67
20180301|2017-08-23 06:00,23,14.33,14.33,14.31,14.33,25
20180301|2017-08-23 06:30,23,14.34,14.34,14.28,14.29,182
20180301|2017-08-23 07:00,23,14.29,14.4,14.27,14.39,457
20180301|2017-08-23 07:30,23,14.39,14.4,14.34,14.34,161
20180301|2017-08-23 08:00,23,14.34,14.37,14.15,14.15,333
20180301|2017-08-23 08:30,23,14.15,14.19,14.11,14.15,685
20180301|2017-08-23 09:00,23,14.15,14.18,14.13,14.15,539
20180301|2017-08-23 09:30,23,14.14,14.22,14.12,14.21,155
20180301|2017-08-23 10:00,23,14.2,14.35,14.19,14.33,393
20180301|2017-08-23 10:30,23,14.34,14.39,14.33,14.39,509
20180301|2017-08-23 11:00,23,14.4,14.42,14.36,14.39,298
20180301|2017-08-23 11:30,23,14.37,14.45,14.34,14.39,770
20180301|2017-08-24 02:30,24,14.46,14.62,14.46,14.54,672
20180301|2017-08-24 03:00,24,14.55,14.58,14.52,14.56,124
20180301|2017-08-24 03:30,24,14.57,14.57,14.54,14.56,164
20180301|2017-08-24 04:00,24,14.57,14.58,14.55,14.57,47
20180301|2017-08-24 04:30,24,14.57,14.58,14.56,14.57,38
20180301|2017-08-24 05:00,24,14.57,14.59,14.54,14.58,141
20180301|2017-08-24 05:30,24,14.58,14.59,14.57,14.57,51
20180301|2017-08-24 06:00,24,14.57,14.59,14.57,14.57,65
20180301|2017-08-24 06:30,24,14.58,14.61,14.58,14.59,168
20180301|2017-08-24 07:00,24,14.6,14.67,14.53,14.54,463
20180301|2017-08-24 07:30,24,14.53,14.57,14.47,14.54,331
20180301|2017-08-24 08:00,24,14.53,14.59,14.52,14.52,425
20180301|2017-08-24 08:30,24,14.5,14.56,14.39,14.42,493
20180301|2017-08-24 09:00,24,14.43,14.55,14.41,14.53,429
20180301|2017-08-24 09:30,24,14.54,14.61,14.53,14.59,375
20180301|2017-08-24 10:00,24,14.6,14.71,14.6,14.67,1448
20180301|2017-08-24 10:30,24,14.66,14.67,14.56,14.62,343
20180301|2017-08-24 11:00,24,14.62,14.68,14.59,14.68,321
20180301|2017-08-24 11:30,24,14.68,14.7,14.63,14.66,1480
20180301|2017-08-25 02:30,25,14.73,14.76,14.71,14.73,616
20180301|2017-08-25 03:00,25,14.73,14.76,14.73,14.76,492
20180301|2017-08-25 03:30,25,14.76,14.77,14.71,14.72,216
20180301|2017-08-25 04:00,25,14.72,14.74,14.7,14.74,48
20180301|2017-08-25 04:30,25,14.74,14.74,14.74,14.74,5
20180301|2017-08-25 05:00,25,14.74,14.74,14.72,14.73,32
20180301|2017-08-25 05:30,25,14.73,14.76,14.72,14.72,118
20180301|2017-08-25 06:00,25,14.72,14.75,14.7,14.71,188
20180301|2017-08-25 06:30,25,14.71,14.75,14.71,14.72,114
20180301|2017-08-25 07:00,25,14.71,14.75,14.69,14.73,434
20180301|2017-08-25 07:30,25,14.73,14.75,14.71,14.74,182
20180301|2017-08-25 08:00,25,14.74,14.74,14.57,14.6,436
20180301|2017-08-25 08:30,25,14.6,14.7,14.6,14.6,351
20180301|2017-08-25 09:00,25,14.6,14.66,14.56,14.66,277
20180301|2017-08-25 09:30,25,14.67,14.67,14.58,14.59,184
20180301|2017-08-25 10:00,25,14.6,14.7,14.6,14.67,344
20180301|2017-08-25 10:30,25,14.66,14.68,14.58,14.63,632
20180301|2017-08-25 11:00,25,14.62,14.67,14.58,14.63,387
20180301|2017-08-25 11:30,25,14.64,14.71,14.6,14.69,1011
20180301|2017-08-28 06:30,28,14.71,14.72,14.51,14.57,935
20180301|2017-08-28 07:00,28,14.57,14.71,14.55,14.7,278
20180301|2017-08-28 07:30,28,14.7,14.77,14.7,14.75,569
20180301|2017-08-28 08:00,28,14.75,14.77,14.7,14.72,364
20180301|2017-08-28 08:30,28,14.72,14.75,14.7,14.72,278
20180301|2017-08-28 09:00,28,14.72,14.76,14.72,14.75,200
20180301|2017-08-28 09:30,28,14.74,14.8,14.73,14.79,729
20180301|2017-08-28 10:00,28,14.8,14.81,14.76,14.78,689
20180301|2017-08-28 10:30,28,14.79,14.79,14.75,14.75,230
20180301|2017-08-28 11:00,28,14.76,14.82,14.74,14.82,360
20180301|2017-08-28 11:30,28,14.82,14.88,14.76,14.83,1611
20180301|2017-08-29 02:30,29,14.81,14.85,14.77,14.83,146
20180301|2017-08-29 03:00,29,14.85,14.87,14.83,14.83,238
20180301|2017-08-29 03:30,29,14.83,14.88,14.83,14.86,178
20180301|2017-08-29 04:00,29,14.84,14.84,14.73,14.77,280
20180301|2017-08-29 04:30,29,14.79,14.8,14.74,14.74,183
20180301|2017-08-29 05:00,29,14.74,14.83,14.7,14.82,159
20180301|2017-08-29 05:30,29,14.81,14.82,14.78,14.81,21
20180301|2017-08-29 06:00,29,14.82,14.84,14.8,14.83,71
20180301|2017-08-29 06:30,29,14.82,14.83,14.78,14.82,55
20180301|2017-08-29 07:00,29,14.81,14.87,14.75,14.86,343
20180301|2017-08-29 07:30,29,14.87,14.88,14.77,14.77,436
20180301|2017-08-29 08:00,29,14.76,14.84,14.76,14.82,483
20180301|2017-08-29 08:30,29,14.81,14.85,14.78,14.83,248
20180301|2017-08-29 09:00,29,14.83,14.86,14.79,14.8,153
20180301|2017-08-29 09:30,29,14.8,14.84,14.78,14.84,353
20180301|2017-08-29 10:00,29,14.85,14.86,14.81,14.85,611
20180301|2017-08-29 10:30,29,14.85,14.87,14.83,14.86,530
20180301|2017-08-29 11:00,29,14.86,14.86,14.73,14.8,899
20180301|2017-08-29 11:30,29,14.81,14.82,14.38,14.54,3972
20180301|2017-08-30 02:30,30,14.49,14.49,14.42,14.44,391
20180301|2017-08-30 03:00,30,14.45,14.47,14.42,14.42,87
20180301|2017-08-30 03:30,30,14.42,14.43,14.39,14.4,199
20180301|2017-08-30 04:00,30,14.41,14.41,14.3,14.33,442
20180301|2017-08-30 04:30,30,14.31,14.38,14.31,14.35,61
20180301|2017-08-30 05:00,30,14.34,14.41,14.31,14.39,208
20180301|2017-08-30 05:30,30,14.39,14.42,14.39,14.41,85
20180301|2017-08-30 06:00,30,14.41,14.41,14.4,14.4,36
20180301|2017-08-30 06:30,30,14.39,14.42,14.37,14.42,93
20180301|2017-08-30 07:00,30,14.43,14.43,14.3,14.37,439
20180301|2017-08-30 07:30,30,14.37,14.4,14.32,14.36,500
20180301|2017-08-30 08:00,30,14.35,14.5,14.34,14.48,828
20180301|2017-08-30 08:30,30,14.49,14.49,14.42,14.45,564
20180301|2017-08-30 09:00,30,14.45,14.52,14.37,14.38,564
20180301|2017-08-30 09:30,30,14.38,14.43,14.36,14.43,395
20180301|2017-08-30 10:00,30,14.42,14.5,14.4,14.41,580
20180301|2017-08-30 10:30,30,14.4,14.5,14.38,14.5,594
20180301|2017-08-30 11:00,30,14.5,14.61,14.48,14.55,695
20180301|2017-08-30 11:30,30,14.56,14.61,14.48,14.56,1501
20180301|2017-08-31 02:30,31,14.45,14.51,14.4,14.51,214
20180301|2017-08-31 03:00,31,14.51,14.57,14.49,14.57,75
20180301|2017-08-31 03:30,31,14.57,14.61,14.56,14.61,138
20180301|2017-08-31 04:00,31,14.62,14.62,14.58,14.58,42
20180301|2017-08-31 04:30,31,14.57,14.57,14.52,14.54,77
20180301|2017-08-31 05:00,31,14.56,14.59,14.53,14.59,152
20180301|2017-08-31 05:30,31,14.59,14.67,14.59,14.63,335
20180301|2017-08-31 06:00,31,14.63,14.65,14.61,14.61,117
20180301|2017-08-31 06:30,31,14.62,14.67,14.6,14.65,265
20180301|2017-08-31 07:00,31,14.65,14.71,14.64,14.7,520
20180301|2017-08-31 07:30,31,14.71,14.85,14.71,14.85,1287
20180301|2017-08-31 08:00,31,14.84,14.86,14.81,14.85,981
20180301|2017-08-31 08:30,31,14.84,14.85,14.73,14.78,653
20180301|2017-08-31 09:00,31,14.77,14.85,14.76,14.8,518
20180301|2017-08-31 09:30,31,14.8,14.83,14.78,14.82,274
20180301|2017-08-31 10:00,31,14.81,14.85,14.79,14.8,857
20180301|2017-08-31 10:30,31,14.8,14.98,14.8,14.95,2492
20180301|2017-08-31 11:00,31,14.94,14.98,14.93,14.97,888
20180301|2017-08-31 11:30,31,14.97,15.01,14.85,14.85,3978
20180301|2017-09-01 02:30,1,14.88,14.96,14.82,14.84,606
20180301|2017-09-01 03:00,1,14.83,14.83,14.79,14.79,517
20180301|2017-09-01 03:30,1,14.78,14.79,14.75,14.76,96
20180301|2017-09-01 04:00,1,14.76,14.82,14.73,14.82,125
20180301|2017-09-01 04:30,1,14.83,14.83,14.82,14.82,120
20180301|2017-09-01 05:00,1,14.83,14.88,14.83,14.86,377
20180301|2017-09-01 05:30,1,14.86,14.88,14.84,14.87,138
20180301|2017-09-01 06:00,1,14.85,14.87,14.85,14.86,77
20180301|2017-09-01 06:30,1,14.86,14.88,14.84,14.87,308
20180301|2017-09-01 07:00,1,14.86,14.9,14.76,14.84,1868
20180301|2017-09-01 07:30,1,14.84,14.95,14.8,14.81,659
20180301|2017-09-01 08:00,1,14.81,14.81,14.67,14.7,1022
20180301|2017-09-01 08:30,1,14.71,14.79,14.65,14.73,1017
20180301|2017-09-01 09:00,1,14.72,14.73,14.57,14.65,1113
20180301|2017-09-01 09:30,1,14.64,14.69,14.58,14.65,1143
20180301|2017-09-01 10:00,1,14.65,14.69,14.58,14.66,627
20180301|2017-09-01 10:30,1,14.66,14.68,14.61,14.68,588
20180301|2017-09-01 11:00,1,14.68,14.7,14.45,14.46,1879
20180301|2017-09-01 11:30,1,14.47,14.5,14.31,14.4,4545
20180301|2017-09-05 02:30,5,14.5,14.58,14.33,14.35,604
20180301|2017-09-05 03:00,5,14.34,14.35,14.27,14.28,301
20180301|2017-09-05 03:30,5,14.29,14.37,14.29,14.37,118
20180301|2017-09-05 04:00,5,14.38,14.44,14.36,14.38,104
20180301|2017-09-05 04:30,5,14.39,14.44,14.37,14.4,164
20180301|2017-09-05 05:00,5,14.41,14.45,14.39,14.43,139
20180301|2017-09-05 05:30,5,14.44,14.5,14.44,14.49,222
20180301|2017-09-05 06:00,5,14.48,14.49,14.45,14.46,50
20180301|2017-09-05 06:30,5,14.46,14.46,14.43,14.43,207
20180301|2017-09-05 07:00,5,14.43,14.5,14.43,14.44,543
20180301|2017-09-05 07:30,5,14.45,14.48,14.39,14.4,417
20180301|2017-09-05 08:00,5,14.41,14.43,14.39,14.41,273
20180301|2017-09-05 08:30,5,14.4,14.48,14.4,14.45,442
20180301|2017-09-05 09:00,5,14.45,14.52,14.45,14.45,801
20180301|2017-09-05 09:30,5,14.45,14.53,14.45,14.52,991
20180301|2017-09-05 10:00,5,14.51,14.63,14.47,14.62,1134
20180301|2017-09-05 10:30,5,14.62,14.7,14.59,14.67,2373
20180301|2017-09-05 11:00,5,14.68,14.72,14.64,14.66,1347
20180301|2017-09-05 11:30,5,14.66,14.68,14.59,14.61,1921
20180301|2017-09-06 02:30,6,14.61,14.66,14.6,14.64,353
20180301|2017-09-06 03:00,6,14.64,14.65,14.56,14.57,144
20180301|2017-09-06 03:30,6,14.59,14.6,14.56,14.57,38
20180301|2017-09-06 04:00,6,14.55,14.6,14.54,14.59,110
20180301|2017-09-06 04:30,6,14.59,14.62,14.54,14.54,36
20180301|2017-09-06 05:00,6,14.53,14.62,14.53,14.57,42
20180301|2017-09-06 05:30,6,14.57,14.57,14.54,14.57,187
20180301|2017-09-06 06:00,6,14.58,14.58,14.47,14.49,269
20180301|2017-09-06 06:30,6,14.51,14.56,14.48,14.56,181
20180301|2017-09-06 07:00,6,14.57,14.62,14.55,14.59,535
20180301|2017-09-06 07:30,6,14.6,14.66,14.59,14.61,420
20180301|2017-09-06 08:00,6,14.6,14.71,14.6,14.68,648
20180301|2017-09-06 08:30,6,14.68,14.75,14.68,14.71,876
20180301|2017-09-06 09:00,6,14.72,14.76,14.69,14.73,894
20180301|2017-09-06 09:30,6,14.73,14.76,14.71,14.76,331
20180301|2017-09-06 10:00,6,14.75,14.82,14.72,14.81,1191
20180301|2017-09-06 10:30,6,14.8,14.82,14.76,14.81,563
20180301|2017-09-06 11:00,6,14.82,14.83,14.78,14.82,577
20180301|2017-09-06 11:30,6,14.83,14.88,14.78,14.8,2750
20180301|2017-09-07 02:30,7,14.81,14.84,14.78,14.79,335
20180301|2017-09-07 03:00,7,14.78,14.8,14.73,14.79,92
20180301|2017-09-07 03:30,7,14.79,14.81,14.77,14.78,302
20180301|2017-09-07 04:00,7,14.78,14.83,14.78,14.83,83
20180301|2017-09-07 04:30,7,14.83,14.83,14.8,14.81,183
20180301|2017-09-07 05:00,7,14.82,14.83,14.78,14.79,51
20180301|2017-09-07 05:30,7,14.8,14.82,14.8,14.81,41
20180301|2017-09-07 06:00,7,14.81,14.81,14.75,14.8,166
20180301|2017-09-07 06:30,7,14.8,14.82,14.75,14.76,403
20180301|2017-09-07 07:00,7,14.75,14.8,14.71,14.72,513
20180301|2017-09-07 07:30,7,14.73,14.78,14.67,14.74,528
20180301|2017-09-07 08:00,7,14.73,14.78,14.57,14.63,660
20180301|2017-09-07 08:30,7,14.62,14.68,14.6,14.65,670
20180301|2017-09-07 09:00,7,14.66,14.75,14.66,14.69,661
20180301|2017-09-07 09:30,7,14.69,14.71,14.65,14.67,390
20180301|2017-09-07 10:00,7,14.67,14.72,14.57,14.58,1152
20180301|2017-09-07 10:30,7,14.58,14.63,14.57,14.6,503
20180301|2017-09-07 11:00,7,14.6,14.64,14.57,14.62,430
20180301|2017-09-07 11:30,7,14.63,14.7,14.62,14.68,1077
20180301|2017-09-08 02:30,8,14.67,14.7,14.64,14.68,183
20180301|2017-09-08 03:00,8,14.67,14.67,14.63,14.63,69
20180301|2017-09-08 03:30,8,14.63,14.64,14.61,14.62,112
20180301|2017-09-08 04:00,8,14.61,14.63,14.6,14.62,145
20180301|2017-09-08 04:30,8,14.62,14.64,14.6,14.62,147
20180301|2017-09-08 05:00,8,14.62,14.64,14.61,14.63,48
20180301|2017-09-08 05:30,8,14.62,14.62,14.6,14.6,88
20180301|2017-09-08 06:00,8,14.62,14.62,14.61,14.62,67
20180301|2017-09-08 06:30,8,14.63,14.65,14.61,14.64,366
20180301|2017-09-08 07:00,8,14.65,14.66,14.6,14.61,878
20180301|2017-09-08 07:30,8,14.62,14.78,14.61,14.7,1811
20180301|2017-09-08 08:00,8,14.69,14.73,14.65,14.67,904
20180301|2017-09-08 08:30,8,14.67,14.72,14.64,14.67,929
20180301|2017-09-08 09:00,8,14.66,14.72,14.63,14.7,719
20180301|2017-09-08 09:30,8,14.69,14.74,14.68,14.7,1065
20180301|2017-09-08 10:00,8,14.69,14.73,14.68,14.71,703
20180301|2017-09-08 10:30,8,14.72,14.81,14.72,14.78,1120
20180301|2017-09-08 11:00,8,14.79,14.79,14.67,14.73,1003
20180301|2017-09-08 11:30,8,14.72,14.75,14.55,14.6,3074
20180301|2017-09-11 02:30,11,14.64,14.65,14.36,14.48,879
20180301|2017-09-11 03:00,11,14.48,14.54,14.47,14.54,472
20180301|2017-09-11 03:30,11,14.52,14.6,14.52,14.58,377
20180301|2017-09-11 04:00,11,14.57,14.61,14.56,14.56,389
20180301|2017-09-11 04:30,11,14.56,14.57,14.53,14.53,120
20180301|2017-09-11 05:00,11,14.54,14.59,14.54,14.58,208
20180301|2017-09-11 05:30,11,14.58,14.59,14.58,14.59,46
20180301|2017-09-11 06:00,11,14.59,14.61,14.56,14.56,214
20180301|2017-09-11 06:30,11,14.56,14.58,14.54,14.57,269
20180301|2017-09-11 07:00,11,14.56,14.59,14.51,14.57,797
20180301|2017-09-11 07:30,11,14.56,14.58,14.53,14.55,1067
20180301|2017-09-11 08:00,11,14.56,14.61,14.55,14.6,674
20180301|2017-09-11 08:30,11,14.6,14.85,14.6,14.81,2943
20180301|2017-09-11 09:00,11,14.82,14.84,14.75,14.79,1358
20180301|2017-09-11 09:30,11,14.79,14.84,14.78,14.83,1051
20180301|2017-09-11 10:00,11,14.83,14.84,14.77,14.8,690
20180301|2017-09-11 10:30,11,14.8,14.84,14.79,14.82,546
20180301|2017-09-11 11:00,11,14.82,14.84,14.75,14.77,959
20180301|2017-09-11 11:30,11,14.78,14.89,14.73,14.82,3393
20180301|2017-09-12 02:30,12,14.82,14.86,14.79,14.83,1552
20180301|2017-09-12 03:00,12,14.82,14.82,14.78,14.79,225
20180301|2017-09-12 03:30,12,14.79,14.79,14.68,14.69,817
20180301|2017-09-12 04:00,12,14.69,14.72,14.67,14.69,491
20180301|2017-09-12 04:30,12,14.69,14.73,14.65,14.66,471
20180301|2017-09-12 05:00,12,14.67,14.72,14.66,14.7,106
20180301|2017-09-12 05:30,12,14.7,14.71,14.69,14.7,181
20180301|2017-09-12 06:00,12,14.7,14.75,14.69,14.72,193
20180301|2017-09-12 06:30,12,14.72,14.74,14.7,14.72,223
20180301|2017-09-12 07:00,12,14.72,14.79,14.72,14.75,1458
20180301|2017-09-12 07:30,12,14.75,14.81,14.75,14.8,1042
20180301|2017-09-12 08:00,12,14.79,14.87,14.72,14.85,2560
20180301|2017-09-12 08:30,12,14.86,14.91,14.84,14.9,1894
20180301|2017-09-12 09:00,12,14.89,14.9,14.73,14.76,1485
20180301|2017-09-12 09:30,12,14.76,14.8,14.75,14.79,795
20180301|2017-09-12 10:00,12,14.78,14.8,14.65,14.66,1676
20180301|2017-09-12 10:30,12,14.65,14.71,14.59,14.69,1291
20180301|2017-09-12 11:00,12,14.69,14.69,14.52,14.54,1689
20180301|2017-09-12 11:30,12,14.55,14.59,14.5,14.57,3293
20180301|2017-09-13 02:30,13,14.55,14.64,14.54,14.57,358
20180301|2017-09-13 03:00,13,14.58,14.63,14.54,14.62,119
20180301|2017-09-13 03:30,13,14.63,14.66,14.62,14.62,154
20180301|2017-09-13 04:00,13,14.62,14.63,14.58,14.58,262
20180301|2017-09-13 04:30,13,14.57,14.59,14.53,14.57,298
20180301|2017-09-13 05:00,13,14.56,14.63,14.56,14.61,283
20180301|2017-09-13 05:30,13,14.61,14.68,14.57,14.67,631
20180301|2017-09-13 06:00,13,14.67,14.71,14.66,14.69,682
20180301|2017-09-13 06:30,13,14.69,14.75,14.68,14.73,450
20180301|2017-09-13 07:00,13,14.73,14.76,14.68,14.7,1119
20180301|2017-09-13 07:30,13,14.71,14.75,14.7,14.73,931
20180301|2017-09-13 08:00,13,14.73,14.81,14.71,14.78,2505
20180301|2017-09-13 08:30,13,14.78,14.81,14.75,14.79,1437
20180301|2017-09-13 09:00,13,14.78,14.8,14.74,14.74,1612
20180301|2017-09-13 09:30,13,14.74,14.78,14.73,14.76,1028
20180301|2017-09-13 10:00,13,14.76,14.78,14.73,14.77,1421
20180301|2017-09-13 10:30,13,14.76,14.78,14.74,14.75,988
20180301|2017-09-13 11:00,13,14.76,14.8,14.74,14.78,1393
20180301|2017-09-13 11:30,13,14.78,14.83,14.74,14.8,2792
20180301|2017-09-14 02:30,14,14.81,14.83,14.76,14.78,654
20180301|2017-09-14 03:00,14,14.78,14.78,14.73,14.73,414
20180301|2017-09-14 03:30,14,14.74,14.75,14.69,14.71,263
20180301|2017-09-14 04:00,14,14.7,14.74,14.66,14.68,289
20180301|2017-09-14 04:30,14,14.68,14.72,14.66,14.7,391
20180301|2017-09-14 05:00,14,14.7,14.72,14.69,14.72,195
20180301|2017-09-14 05:30,14,14.73,14.74,14.71,14.73,179
20180301|2017-09-14 06:00,14,14.73,14.74,14.67,14.69,159
20180301|2017-09-14 06:30,14,14.68,14.68,14.58,14.62,1218
20180301|2017-09-14 07:00,14,14.62,14.72,14.6,14.67,1934
20180301|2017-09-14 07:30,14,14.67,14.71,14.63,14.69,1653
20180301|2017-09-14 08:00,14,14.69,14.71,14.65,14.71,1550
20180301|2017-09-14 08:30,14,14.7,14.79,14.69,14.76,3292
20180301|2017-09-14 09:00,14,14.77,14.79,14.73,14.75,1274
20180301|2017-09-14 09:30,14,14.75,14.84,14.74,14.84,2801
20180301|2017-09-14 10:00,14,14.83,14.84,14.78,14.84,1915
20180301|2017-09-14 10:30,14,14.84,14.87,14.72,14.78,4356
20180301|2017-09-14 11:00,14,14.77,14.81,14.75,14.81,1410
20180301|2017-09-14 11:30,14,14.81,14.88,14.81,14.84,4742
20180301|2017-09-15 02:30,15,14.81,14.83,14.76,14.78,448
20180301|2017-09-15 03:00,15,14.78,14.81,14.77,14.79,232
20180301|2017-09-15 03:30,15,14.8,14.82,14.8,14.82,86
20180301|2017-09-15 04:00,15,14.83,14.83,14.81,14.81,97
20180301|2017-09-15 04:30,15,14.81,14.84,14.8,14.83,94
20180301|2017-09-15 05:00,15,14.83,14.85,14.81,14.81,272
20180301|2017-09-15 05:30,15,14.82,14.83,14.79,14.79,392
20180301|2017-09-15 06:00,15,14.8,14.81,14.73,14.74,650
20180301|2017-09-15 06:30,15,14.74,14.78,14.69,14.78,1557
20180301|2017-09-15 07:00,15,14.77,14.8,14.75,14.8,1498
20180301|2017-09-15 07:30,15,14.8,14.82,14.76,14.79,1555
20180301|2017-09-15 08:00,15,14.79,14.87,14.76,14.86,2727
20180301|2017-09-15 08:30,15,14.86,14.95,14.86,14.91,5065
20180301|2017-09-15 09:00,15,14.91,14.93,14.87,14.9,1888
20180301|2017-09-15 09:30,15,14.9,14.91,14.83,14.9,1597
20180301|2017-09-15 10:00,15,14.9,14.99,14.88,14.95,3650
20180301|2017-09-15 10:30,15,14.96,15.01,14.94,14.98,2823
20180301|2017-09-15 11:00,15,14.99,15.1,14.99,15.09,5673
20180301|2017-09-15 11:30,15,15.09,15.2,15.07,15.13,8281
20180301|2017-09-18 02:30,18,15.17,15.18,15.1,15.15,1636
20180301|2017-09-18 03:00,18,15.15,15.17,15.09,15.09,1134
20180301|2017-09-18 03:30,18,15.09,15.1,15.06,15.07,274
20180301|2017-09-18 04:00,18,15.08,15.1,15.05,15.07,543
20180301|2017-09-18 04:30,18,15.07,15.09,15.01,15.04,1512
20180301|2017-09-18 05:00,18,15.04,15.04,14.89,14.93,2577
20180301|2017-09-18 05:30,18,14.92,14.94,14.85,14.91,2117
20180301|2017-09-18 06:00,18,14.91,14.99,14.9,14.98,1438
20180301|2017-09-18 06:30,18,14.97,14.97,14.89,14.92,2222
20180301|2017-09-18 07:00,18,14.92,14.94,14.87,14.9,4221
20180301|2017-09-18 07:30,18,14.9,14.94,14.88,14.94,2703
20180301|2017-09-18 08:00,18,14.93,15,14.92,14.92,2386
20180301|2017-09-18 08:30,18,14.92,15.03,14.92,14.99,4240
20180301|2017-09-18 09:00,18,14.99,15,14.88,14.9,3015
20180301|2017-09-18 09:30,18,14.91,14.95,14.84,14.92,3939
20180301|2017-09-18 10:00,18,14.92,14.96,14.85,14.89,3590
20180301|2017-09-18 10:30,18,14.89,14.91,14.72,14.75,3537
20180301|2017-09-18 11:00,18,14.75,14.86,14.71,14.84,4445
20180301|2017-09-18 11:30,18,14.83,14.99,14.65,14.9,9874
20180301|2017-09-19 02:30,19,14.83,14.86,14.74,14.75,3037
20180301|2017-09-19 03:00,19,14.75,14.8,14.73,14.78,1384
20180301|2017-09-19 03:30,19,14.78,14.84,14.78,14.81,323
20180301|2017-09-19 04:00,19,14.81,14.82,14.73,14.74,601
20180301|2017-09-19 04:30,19,14.74,14.76,14.74,14.75,247
20180301|2017-09-19 05:00,19,14.75,14.88,14.74,14.87,816
20180301|2017-09-19 05:30,19,14.87,14.88,14.84,14.87,615
20180301|2017-09-19 06:00,19,14.87,14.89,14.83,14.88,598
20180301|2017-09-19 06:30,19,14.88,14.89,14.83,14.84,542
20180301|2017-09-19 07:00,19,14.85,14.95,14.84,14.89,2692
20180301|2017-09-19 07:30,19,14.88,14.92,14.87,14.9,1503
20180301|2017-09-19 08:00,19,14.89,14.92,14.84,14.84,2309
20180301|2017-09-19 08:30,19,14.85,14.85,14.79,14.79,1738
20180301|2017-09-19 09:00,19,14.79,14.81,14.73,14.76,2744
20180301|2017-09-19 09:30,19,14.75,14.78,14.7,14.72,2497
20180301|2017-09-19 10:00,19,14.72,14.76,14.69,14.69,2002
20180301|2017-09-19 10:30,19,14.7,14.72,14.33,14.36,15116
20180301|2017-09-19 11:00,19,14.37,14.45,14.34,14.42,6088
20180301|2017-09-19 11:30,19,14.42,14.5,14.33,14.41,8619
20180301|2017-09-20 02:30,20,14.4,14.56,14.38,14.55,4319
20180301|2017-09-20 03:00,20,14.55,14.59,14.52,14.55,1520
20180301|2017-09-20 03:30,20,14.54,14.59,14.53,14.55,1459
20180301|2017-09-20 04:00,20,14.56,14.57,14.51,14.54,984
20180301|2017-09-20 04:30,20,14.53,14.56,14.5,14.51,1271
20180301|2017-09-20 05:00,20,14.51,14.54,14.51,14.53,594
20180301|2017-09-20 05:30,20,14.52,14.56,14.52,14.56,233
20180301|2017-09-20 06:00,20,14.56,14.56,14.5,14.53,584
20180301|2017-09-20 06:30,20,14.54,14.56,14.53,14.56,455
20180301|2017-09-20 07:00,20,14.57,14.62,14.52,14.57,3067
20180301|2017-09-20 07:30,20,14.56,14.67,14.56,14.58,3773
20180301|2017-09-20 08:00,20,14.58,14.6,14.51,14.52,2183
20180301|2017-09-20 08:30,20,14.52,14.55,14.45,14.49,3032
20180301|2017-09-20 09:00,20,14.5,14.56,14.49,14.53,1923
20180301|2017-09-20 09:30,20,14.53,14.6,14.53,14.59,1444
20180301|2017-09-20 10:00,20,14.59,14.63,14.52,14.54,2304
20180301|2017-09-20 10:30,20,14.53,14.61,14.52,14.6,2980
20180301|2017-09-20 11:00,20,14.61,14.77,14.6,14.74,7279
20180301|2017-09-20 11:30,20,14.75,14.78,14.65,14.68,6990
20180301|2017-09-21 02:30,21,14.71,14.72,14.61,14.63,2586
20180301|2017-09-21 03:00,21,14.64,14.64,14.54,14.58,1380
20180301|2017-09-21 03:30,21,14.57,14.61,14.55,14.57,1619
20180301|2017-09-21 04:00,21,14.57,14.57,14.54,14.56,566
20180301|2017-09-21 04:30,21,14.56,14.64,14.55,14.62,1068
20180301|2017-09-21 05:00,21,14.62,14.65,14.62,14.64,864
20180301|2017-09-21 05:30,21,14.63,14.67,14.62,14.65,386
20180301|2017-09-21 06:00,21,14.65,14.66,14.63,14.63,189
20180301|2017-09-21 06:30,21,14.63,14.64,14.6,14.61,251
20180301|2017-09-21 07:00,21,14.62,14.67,14.61,14.67,1174
20180301|2017-09-21 07:30,21,14.67,14.69,14.64,14.65,1202
20180301|2017-09-21 08:00,21,14.66,14.67,14.64,14.67,1085
20180301|2017-09-21 08:30,21,14.67,14.68,14.62,14.64,1920
20180301|2017-09-21 09:00,21,14.64,14.71,14.63,14.71,1378
20180301|2017-09-21 09:30,21,14.71,14.76,14.68,14.72,2606
20180301|2017-09-21 10:00,21,14.71,14.76,14.67,14.68,1839
20180301|2017-09-21 10:30,21,14.69,14.73,14.68,14.71,1215
20180301|2017-09-21 11:00,21,14.72,14.73,14.69,14.72,872
20180301|2017-09-21 11:30,21,14.72,14.77,14.68,14.76,4142
20180301|2017-09-21 12:00,21,14.76,14.76,14.76,14.76,5
20180301|2017-09-22 02:30,22,14.76,14.77,14.69,14.71,1897
20180301|2017-09-22 03:00,22,14.71,14.72,14.67,14.69,1345
20180301|2017-09-22 03:30,22,14.69,14.73,14.67,14.72,849
20180301|2017-09-22 04:00,22,14.71,14.73,14.7,14.71,783
20180301|2017-09-22 04:30,22,14.71,14.74,14.7,14.73,396
20180301|2017-09-22 05:00,22,14.74,14.84,14.74,14.83,2987
20180301|2017-09-22 05:30,22,14.83,14.86,14.83,14.84,1313
20180301|2017-09-22 06:00,22,14.84,14.88,14.83,14.85,1061
20180301|2017-09-22 06:30,22,14.85,14.89,14.85,14.87,1252
20180301|2017-09-22 07:00,22,14.88,14.93,14.69,14.73,7071
20180301|2017-09-22 07:30,22,14.74,14.86,14.74,14.82,3321
20180301|2017-09-22 08:00,22,14.81,14.83,14.75,14.77,2236
20180301|2017-09-22 08:30,22,14.77,14.81,14.6,14.68,4311
20180301|2017-09-22 09:00,22,14.69,14.81,14.68,14.75,1723
20180301|2017-09-22 09:30,22,14.76,14.79,14.67,14.7,1699
20180301|2017-09-22 10:00,22,14.7,14.7,14.61,14.65,1900
20180301|2017-09-22 10:30,22,14.64,14.71,14.64,14.66,1728
20180301|2017-09-22 11:00,22,14.67,14.69,14.65,14.67,1839
20180301|2017-09-22 11:30,22,14.67,14.71,14.62,14.65,5141
20180301|2017-09-25 02:30,25,14.6,14.63,14.55,14.62,1729
20180301|2017-09-25 03:00,25,14.61,14.63,14.58,14.59,619
20180301|2017-09-25 03:30,25,14.59,14.65,14.59,14.64,382
20180301|2017-09-25 04:00,25,14.64,14.68,14.64,14.67,342
20180301|2017-09-25 04:30,25,14.67,14.74,14.65,14.73,815
20180301|2017-09-25 05:00,25,14.74,14.74,14.68,14.68,380
20180301|2017-09-25 05:30,25,14.68,14.7,14.59,14.6,1675
20180301|2017-09-25 06:00,25,14.61,14.63,14.6,14.61,866
20180301|2017-09-25 06:30,25,14.61,14.63,14.61,14.61,586
20180301|2017-09-25 07:00,25,14.63,14.66,14.5,14.54,3849
20180301|2017-09-25 07:30,25,14.55,14.55,14.46,14.53,3847
20180301|2017-09-25 08:00,25,14.53,14.59,14.5,14.56,1806
20180301|2017-09-25 08:30,25,14.55,14.6,14.53,14.56,2020
20180301|2017-09-25 09:00,25,14.56,14.56,14.48,14.5,1601
20180301|2017-09-25 09:30,25,14.49,14.5,14.43,14.43,3516
20180301|2017-09-25 10:00,25,14.45,14.47,14.41,14.45,2355
20180301|2017-09-25 10:30,25,14.44,14.45,14.26,14.3,10479
20180301|2017-09-25 11:00,25,14.31,14.31,14.26,14.29,1855
20180301|2017-09-25 11:30,25,14.29,14.41,14.28,14.4,5865
20180301|2017-09-25 12:00,25,14.39,14.39,14.39,14.39,1
20180301|2017-09-26 02:30,26,14.4,14.43,14.38,14.42,857
20180301|2017-09-26 03:00,26,14.42,14.47,14.41,14.42,708
20180301|2017-09-26 03:30,26,14.42,14.43,14.4,14.41,365
20180301|2017-09-26 04:00,26,14.41,14.45,14.41,14.45,413
20180301|2017-09-26 04:30,26,14.44,14.46,14.39,14.4,1117
20180301|2017-09-26 05:00,26,14.4,14.41,14.34,14.36,591
20180301|2017-09-26 05:30,26,14.35,14.35,14.28,14.28,1506
20180301|2017-09-26 06:00,26,14.28,14.28,14.14,14.21,4758
20180301|2017-09-26 06:30,26,14.2,14.24,14.16,14.17,1214
20180301|2017-09-26 07:00,26,14.17,14.19,13.9,13.98,13203
20180301|2017-09-26 07:30,26,13.97,14.08,13.97,14.01,3164
20180301|2017-09-26 08:00,26,14.01,14.03,13.94,13.99,3174
20180301|2017-09-26 08:30,26,13.99,14.04,13.95,13.99,2674
20180301|2017-09-26 09:00,26,13.98,14,13.93,13.95,3423
20180301|2017-09-26 09:30,26,13.95,13.99,13.92,13.95,3127
20180301|2017-09-26 10:00,26,13.95,14,13.9,13.97,3165
20180301|2017-09-26 10:30,26,13.95,13.98,13.92,13.93,2448
20180301|2017-09-26 11:00,26,13.94,13.95,13.81,13.86,5908
20180301|2017-09-26 11:30,26,13.86,13.96,13.83,13.95,8289
20180301|2017-09-27 02:30,27,14.08,14.18,14.03,14.1,3327
20180301|2017-09-27 03:00,27,14.1,14.11,14.05,14.1,893
20180301|2017-09-27 03:30,27,14.1,14.16,14.08,14.14,818
20180301|2017-09-27 04:00,27,14.14,14.14,14.06,14.07,597
20180301|2017-09-27 04:30,27,14.06,14.08,14.05,14.06,433
20180301|2017-09-27 05:00,27,14.06,14.08,13.99,14,502
20180301|2017-09-27 05:30,27,13.99,14.02,13.96,13.97,356
20180301|2017-09-27 06:00,27,13.97,13.98,13.94,13.94,399
20180301|2017-09-27 06:30,27,13.95,13.97,13.91,13.91,640
20180301|2017-09-27 07:00,27,13.91,13.92,13.83,13.83,3512
20180301|2017-09-27 07:30,27,13.83,13.84,13.72,13.77,8160
20180301|2017-09-27 08:00,27,13.77,13.81,13.74,13.76,1640
20180301|2017-09-27 08:30,27,13.74,13.81,13.74,13.76,3521
20180301|2017-09-27 09:00,27,13.76,13.86,13.75,13.83,4843
20180301|2017-09-27 09:30,27,13.84,13.91,13.81,13.88,3342
20180301|2017-09-27 10:00,27,13.88,13.9,13.85,13.85,1814
20180301|2017-09-27 10:30,27,13.85,13.88,13.81,13.82,1782
20180301|2017-09-27 11:00,27,13.82,13.86,13.81,13.83,2573
20180301|2017-09-27 11:30,27,13.84,13.9,13.8,13.8,8094
20180301|2017-09-28 02:30,28,13.8,13.88,13.8,13.86,1764
20180301|2017-09-28 03:00,28,13.86,13.87,13.85,13.87,495
20180301|2017-09-28 03:30,28,13.87,13.89,13.86,13.87,499
20180301|2017-09-28 04:00,28,13.87,13.9,13.86,13.89,876
20180301|2017-09-28 04:30,28,13.89,13.89,13.87,13.87,482
20180301|2017-09-28 05:00,28,13.87,13.9,13.85,13.89,782
20180301|2017-09-28 05:30,28,13.89,13.9,13.87,13.89,461
20180301|2017-09-28 06:00,28,13.89,13.89,13.86,13.86,419
20180301|2017-09-28 06:30,28,13.87,13.87,13.84,13.84,666
20180301|2017-09-28 07:00,28,13.85,13.85,13.78,13.79,4957
20180301|2017-09-28 07:30,28,13.79,13.82,13.77,13.8,3218
20180301|2017-09-28 08:00,28,13.81,13.87,13.78,13.85,3371
20180301|2017-09-28 08:30,28,13.85,13.86,13.8,13.81,2902
20180301|2017-09-28 09:00,28,13.81,13.94,13.8,13.89,2286
20180301|2017-09-28 09:30,28,13.9,14,13.87,13.95,4203
20180301|2017-09-28 10:00,28,13.94,13.95,13.85,13.88,2087
20180301|2017-09-28 10:30,28,13.88,13.91,13.86,13.9,1163
20180301|2017-09-28 11:00,28,13.89,13.93,13.88,13.92,1360
20180301|2017-09-28 11:30,28,13.92,13.98,13.9,13.95,6335
20180301|2017-09-29 02:30,29,14.01,14.09,13.97,14,1962
20180301|2017-09-29 03:00,29,14.01,14.02,13.98,13.99,152
20180301|2017-09-29 03:30,29,13.99,14.05,13.99,14.02,530
20180301|2017-09-29 04:00,29,14.02,14.06,14.02,14.05,501
20180301|2017-09-29 04:30,29,14.05,14.06,14.04,14.05,183
20180301|2017-09-29 05:00,29,14.04,14.05,13.98,14,548
20180301|2017-09-29 05:30,29,14.01,14.01,13.91,13.91,650
20180301|2017-09-29 06:00,29,13.91,13.91,13.86,13.88,749
20180301|2017-09-29 06:30,29,13.88,13.89,13.83,13.84,615
20180301|2017-09-29 07:00,29,13.85,13.88,13.8,13.82,2349
20180301|2017-09-29 07:30,29,13.82,13.9,13.82,13.9,2491
20180301|2017-09-29 08:00,29,13.89,13.9,13.83,13.85,1366
20180301|2017-09-29 08:30,29,13.85,13.87,13.76,13.78,3557
20180301|2017-09-29 09:00,29,13.77,13.84,13.76,13.83,1560
20180301|2017-09-29 09:30,29,13.83,14.08,13.81,14.04,5703
20180301|2017-09-29 10:00,29,14.05,14.08,14.01,14.03,2367
20180301|2017-09-29 10:30,29,14.02,14.03,13.91,13.96,1960
20180301|2017-09-29 11:00,29,13.97,14,13.86,13.97,2437
20180301|2017-09-29 11:30,29,13.98,14.15,13.97,14.13,8971
20180301|2017-10-02 02:30,2,14.1,14.14,14.06,14.13,2081
20180301|2017-10-02 03:00,2,14.13,14.13,14.09,14.09,441
20180301|2017-10-02 03:30,2,14.09,14.1,14.07,14.07,689
20180301|2017-10-02 04:00,2,14.07,14.1,14.05,14.05,385
20180301|2017-10-02 04:30,2,14.04,14.07,14.02,14.07,732
20180301|2017-10-02 05:00,2,14.07,14.09,14.05,14.06,938
20180301|2017-10-02 05:30,2,14.06,14.11,14.06,14.07,850
20180301|2017-10-02 06:00,2,14.07,14.1,14.04,14.1,827
20180301|2017-10-02 06:30,2,14.09,14.11,14.02,14.02,1056
20180301|2017-10-02 07:00,2,14.03,14.03,13.87,13.91,3672
20180301|2017-10-02 07:30,2,13.91,13.93,13.85,13.91,1913
20180301|2017-10-02 08:00,2,13.91,14.02,13.9,14.01,1242
20180301|2017-10-02 08:30,2,14.01,14.08,14,14.06,1461
20180301|2017-10-02 09:00,2,14.06,14.4,13.95,14.36,9581
20180301|2017-10-02 09:30,2,14.36,14.45,14.33,14.41,5874
20180301|2017-10-02 10:00,2,14.41,14.45,14.34,14.36,2883
20180301|2017-10-02 10:30,2,14.37,14.44,14.33,14.42,1700
20180301|2017-10-02 11:00,2,14.42,14.44,14.32,14.39,2047
20180301|2017-10-02 11:30,2,14.39,14.42,14.26,14.29,4740
20180301|2017-10-03 02:30,3,14.33,14.38,14.26,14.29,1593
20180301|2017-10-03 03:00,3,14.29,14.29,14.25,14.29,797
20180301|2017-10-03 03:30,3,14.3,14.3,14.23,14.23,661
20180301|2017-10-03 04:00,3,14.23,14.24,14.15,14.19,1549
20180301|2017-10-03 04:30,3,14.2,14.27,14.17,14.27,487
20180301|2017-10-03 05:00,3,14.26,14.28,14.24,14.27,754
20180301|2017-10-03 05:30,3,14.27,14.35,14.26,14.31,934
20180301|2017-10-03 06:00,3,14.31,14.32,14.29,14.3,359
20180301|2017-10-03 06:30,3,14.31,14.37,14.3,14.37,1050
20180301|2017-10-03 07:00,3,14.37,14.37,14.29,14.32,1696
20180301|2017-10-03 07:30,3,14.33,14.33,14.23,14.26,1094
20180301|2017-10-03 08:00,3,14.26,14.3,14.21,14.26,1097
20180301|2017-10-03 08:30,3,14.26,14.34,14.24,14.26,1356
20180301|2017-10-03 09:00,3,14.27,14.28,14.22,14.28,989
20180301|2017-10-03 09:30,3,14.28,14.29,14.18,14.24,2135
20180301|2017-10-03 10:00,3,14.23,14.26,14.21,14.21,1268
20180301|2017-10-03 10:30,3,14.21,14.23,14.14,14.18,2023
20180301|2017-10-03 11:00,3,14.19,14.27,14.13,14.14,2362
20180301|2017-10-03 11:30,3,14.14,14.14,14.01,14.08,9726
20180301|2017-10-04 02:30,4,14.08,14.1,14.04,14.08,996
20180301|2017-10-04 03:00,4,14.08,14.14,14.07,14.11,741
20180301|2017-10-04 03:30,4,14.11,14.13,14.1,14.12,556
20180301|2017-10-04 04:00,4,14.13,14.16,14.1,14.16,610
20180301|2017-10-04 04:30,4,14.15,14.16,14.07,14.12,1651
20180301|2017-10-04 05:00,4,14.11,14.19,14.11,14.17,816
20180301|2017-10-04 05:30,4,14.17,14.19,14.16,14.17,563
20180301|2017-10-04 06:00,4,14.17,14.18,14.13,14.16,468
20180301|2017-10-04 06:30,4,14.16,14.25,14.15,14.21,1972
20180301|2017-10-04 07:00,4,14.22,14.23,14.14,14.18,2507
20180301|2017-10-04 07:30,4,14.18,14.2,14.1,14.11,1215
20180301|2017-10-04 08:00,4,14.11,14.23,14.1,14.23,1409
20180301|2017-10-04 08:30,4,14.22,14.35,14.19,14.31,3625
20180301|2017-10-04 09:00,4,14.3,14.34,14.25,14.31,3820
20180301|2017-10-04 09:30,4,14.3,14.32,14.26,14.28,2100
20180301|2017-10-04 10:00,4,14.27,14.3,14.24,14.29,2025
20180301|2017-10-04 10:30,4,14.29,14.32,14.25,14.26,1337
20180301|2017-10-04 11:00,4,14.25,14.29,14.22,14.23,2049
20180301|2017-10-04 11:30,4,14.22,14.31,14.17,14.21,5447
20180301|2017-10-05 02:30,5,14.29,14.35,14.24,14.24,1871
20180301|2017-10-05 03:00,5,14.25,14.29,14.24,14.24,799
20180301|2017-10-05 03:30,5,14.24,14.25,14.18,14.22,951
20180301|2017-10-05 04:00,5,14.22,14.23,14.16,14.18,589
20180301|2017-10-05 04:30,5,14.17,14.27,14.17,14.25,863
20180301|2017-10-05 05:00,5,14.25,14.27,14.23,14.25,740
20180301|2017-10-05 05:30,5,14.25,14.26,14.22,14.26,206
20180301|2017-10-05 06:00,5,14.26,14.29,14.25,14.26,439
20180301|2017-10-05 06:30,5,14.26,14.29,14.25,14.27,318
20180301|2017-10-05 07:00,5,14.28,14.38,14.26,14.35,2385
20180301|2017-10-05 07:30,5,14.36,14.37,14.29,14.29,1457
20180301|2017-10-05 08:00,5,14.29,14.37,14.28,14.33,1257
20180301|2017-10-05 08:30,5,14.32,14.36,14.29,14.29,966
20180301|2017-10-05 09:00,5,14.31,14.36,14.26,14.31,1643
20180301|2017-10-05 09:30,5,14.3,14.39,14.27,14.37,1931
20180301|2017-10-05 10:00,5,14.37,14.57,14.36,14.49,9493
20180301|2017-10-05 10:30,5,14.5,14.51,14.41,14.41,2204
20180301|2017-10-05 11:00,5,14.41,14.43,14.34,14.36,2315
20180301|2017-10-05 11:30,5,14.36,14.46,14.34,14.36,5496
20180301|2017-10-05 12:00,5,14.37,14.37,14.37,14.37,19
20180301|2017-10-06 02:30,6,14.38,14.42,14.33,14.39,982
20180301|2017-10-06 03:00,6,14.39,14.39,14.27,14.29,1028
20180301|2017-10-06 03:30,6,14.29,14.32,14.27,14.29,736
20180301|2017-10-06 04:00,6,14.29,14.3,14.27,14.27,349
20180301|2017-10-06 04:30,6,14.28,14.29,14.24,14.26,937
20180301|2017-10-06 05:00,6,14.26,14.32,14.26,14.28,525
20180301|2017-10-06 05:30,6,14.29,14.3,14.28,14.3,438
20180301|2017-10-06 06:00,6,14.3,14.3,14.27,14.28,451
20180301|2017-10-06 06:30,6,14.27,14.31,14.22,14.28,1488
20180301|2017-10-06 07:00,6,14.29,14.33,14.26,14.32,1323
20180301|2017-10-06 07:30,6,14.31,14.35,14.26,14.29,2622
20180301|2017-10-06 08:00,6,14.29,14.31,13.92,14.01,12183
20180301|2017-10-06 08:30,6,14.01,14.02,13.93,13.94,4480
20180301|2017-10-06 09:00,6,13.95,13.98,13.92,13.96,2797
20180301|2017-10-06 09:30,6,13.97,13.97,13.83,13.88,6037
20180301|2017-10-06 10:00,6,13.88,13.91,13.85,13.87,3101
20180301|2017-10-06 10:30,6,13.88,13.95,13.87,13.92,2603
20180301|2017-10-06 11:00,6,13.93,13.97,13.9,13.94,1787
20180301|2017-10-06 11:30,6,13.94,14.03,13.94,13.98,5382
20180301|2017-10-09 02:30,9,14.09,14.13,14.04,14.08,1899
20180301|2017-10-09 03:00,9,14.09,14.12,14.07,14.1,461
20180301|2017-10-09 03:30,9,14.1,14.17,14.09,14.14,846
20180301|2017-10-09 04:00,9,14.13,14.17,14.11,14.15,603
20180301|2017-10-09 04:30,9,14.15,14.18,14.13,14.17,632
20180301|2017-10-09 05:00,9,14.16,14.18,14.14,14.14,420
20180301|2017-10-09 05:30,9,14.14,14.15,14.11,14.13,183
20180301|2017-10-09 06:00,9,14.13,14.14,14.11,14.12,193
20180301|2017-10-09 06:30,9,14.12,14.12,14.03,14.11,1176
20180301|2017-10-09 07:00,9,14.12,14.14,13.93,14,2349
20180301|2017-10-09 07:30,9,14,14.01,13.92,13.94,1373
20180301|2017-10-09 08:00,9,13.94,13.97,13.93,13.94,872
20180301|2017-10-09 08:30,9,13.94,13.95,13.87,13.88,2105
20180301|2017-10-09 09:00,9,13.88,13.91,13.84,13.87,2177
20180301|2017-10-09 09:30,9,13.88,14,13.87,13.97,2865
20180301|2017-10-09 10:00,9,13.97,14,13.93,13.98,1739
20180301|2017-10-09 10:30,9,13.98,14,13.94,14,1484
20180301|2017-10-09 11:00,9,13.99,14.07,13.95,13.97,2159
20180301|2017-10-09 11:30,9,13.97,14.05,13.91,14.04,3693
20180301|2017-10-10 02:30,10,14.05,14.06,14,14,774
20180301|2017-10-10 03:00,10,14.01,14.03,13.96,13.96,465
20180301|2017-10-10 03:30,10,13.96,13.99,13.91,13.99,1080
20180301|2017-10-10 04:00,10,13.98,13.99,13.95,13.95,596
20180301|2017-10-10 04:30,10,13.96,13.96,13.93,13.96,603
20180301|2017-10-10 05:00,10,13.95,14.02,13.95,13.97,873
20180301|2017-10-10 05:30,10,13.97,14,13.96,13.99,696
20180301|2017-10-10 06:00,10,13.99,14.07,13.98,14.05,697
20180301|2017-10-10 06:30,10,14.04,14.05,14.02,14.02,434
20180301|2017-10-10 07:00,10,14.02,14.06,13.96,13.99,1062
20180301|2017-10-10 07:30,10,13.99,14.04,13.98,14.04,934
20180301|2017-10-10 08:00,10,14.03,14.23,14.02,14.19,5786
20180301|2017-10-10 08:30,10,14.19,14.22,14.17,14.19,2311
20180301|2017-10-10 09:00,10,14.2,14.22,14.14,14.18,1494
20180301|2017-10-10 09:30,10,14.18,14.27,14.18,14.25,3273
20180301|2017-10-10 10:00,10,14.26,14.26,14.19,14.24,2051
20180301|2017-10-10 10:30,10,14.24,14.24,14.14,14.18,1500
20180301|2017-10-10 11:00,10,14.18,14.23,14.18,14.23,1026
20180301|2017-10-10 11:30,10,14.23,14.23,14.15,14.17,4850
20180301|2017-10-11 02:30,11,14.14,14.24,14.13,14.22,644
20180301|2017-10-11 03:00,11,14.22,14.24,14.2,14.22,307
20180301|2017-10-11 03:30,11,14.21,14.23,14.21,14.21,116
20180301|2017-10-11 04:00,11,14.21,14.23,14.18,14.18,246
20180301|2017-10-11 04:30,11,14.19,14.19,14.15,14.15,331
20180301|2017-10-11 05:00,11,14.15,14.2,14.15,14.15,300
20180301|2017-10-11 05:30,11,14.16,14.19,14.15,14.18,189
20180301|2017-10-11 06:00,11,14.17,14.18,14.15,14.16,164
20180301|2017-10-11 06:30,11,14.15,14.19,14.15,14.18,271
20180301|2017-10-11 07:00,11,14.19,14.37,14.18,14.29,5352
20180301|2017-10-11 07:30,11,14.3,14.31,14.27,14.31,1328
20180301|2017-10-11 08:00,11,14.3,14.33,14.29,14.33,849
20180301|2017-10-11 08:30,11,14.33,14.33,14.21,14.24,2829
20180301|2017-10-11 09:00,11,14.23,14.25,14.18,14.23,1385
20180301|2017-10-11 09:30,11,14.23,14.25,14.2,14.22,828
20180301|2017-10-11 10:00,11,14.22,14.3,14.18,14.28,2128
20180301|2017-10-11 10:30,11,14.29,14.29,14.25,14.28,692
20180301|2017-10-11 11:00,11,14.29,14.32,14.26,14.31,1193
20180301|2017-10-11 11:30,11,14.31,14.32,14.24,14.26,4438
20180301|2017-10-12 02:30,12,14.24,14.29,14.23,14.29,441
20180301|2017-10-12 03:00,12,14.29,14.32,14.28,14.31,214
20180301|2017-10-12 03:30,12,14.32,14.34,14.28,14.3,293
20180301|2017-10-12 04:00,12,14.29,14.3,14.24,14.25,221
20180301|2017-10-12 04:30,12,14.25,14.29,14.24,14.28,399
20180301|2017-10-12 05:00,12,14.28,14.29,14.19,14.21,976
20180301|2017-10-12 05:30,12,14.22,14.23,14.04,14.1,2564
20180301|2017-10-12 06:00,12,14.1,14.13,14.04,14.11,1648
20180301|2017-10-12 06:30,12,14.1,14.11,14.09,14.09,408
20180301|2017-10-12 07:00,12,14.1,14.1,14.04,14.07,1177
20180301|2017-10-12 07:30,12,14.07,14.12,14.06,14.07,919
20180301|2017-10-12 08:00,12,14.07,14.08,14.01,14.04,2415
20180301|2017-10-12 08:30,12,14.04,14.06,14.02,14.04,1293
20180301|2017-10-12 09:00,12,14.04,14.09,14.02,14.06,1653
20180301|2017-10-12 09:30,12,14.07,14.08,14.01,14.02,1807
20180301|2017-10-12 10:00,12,14.03,14.04,13.96,13.99,3454
20180301|2017-10-12 10:30,12,13.99,14.04,13.99,14.02,879
20180301|2017-10-12 11:00,12,14.01,14.26,14.01,14.25,4097
20180301|2017-10-12 11:30,12,14.26,14.31,14.22,14.29,6169
20180301|2017-10-12 12:00,12,14.29,14.29,14.29,14.29,1
20180301|2017-10-13 02:30,13,14.33,14.33,14.27,14.29,1455
20180301|2017-10-13 03:00,13,14.29,14.3,14.26,14.27,488
20180301|2017-10-13 03:30,13,14.27,14.28,14.24,14.25,387
20180301|2017-10-13 04:00,13,14.26,14.28,14.25,14.26,258
20180301|2017-10-13 04:30,13,14.27,14.3,14.24,14.29,855
20180301|2017-10-13 05:00,13,14.28,14.29,14.25,14.25,134
20180301|2017-10-13 05:30,13,14.26,14.29,14.24,14.25,251
20180301|2017-10-13 06:00,13,14.24,14.27,14.21,14.22,484
20180301|2017-10-13 06:30,13,14.22,14.26,14.21,14.23,304
20180301|2017-10-13 07:00,13,14.24,14.29,14.22,14.27,1181
20180301|2017-10-13 07:30,13,14.28,14.35,14.27,14.34,2272
20180301|2017-10-13 08:00,13,14.33,14.35,14.25,14.26,1329
20180301|2017-10-13 08:30,13,14.27,14.28,14.23,14.26,1356
20180301|2017-10-13 09:00,13,14.26,14.27,14.15,14.18,2314
20180301|2017-10-13 09:30,13,14.18,14.19,14.09,14.1,1316
20180301|2017-10-13 10:00,13,14.1,14.19,14.1,14.19,1761
20180301|2017-10-13 10:30,13,14.19,14.39,14.18,14.33,4095
20180301|2017-10-13 11:00,13,14.34,14.42,14.32,14.37,4607
20180301|2017-10-13 11:30,13,14.38,14.43,14.35,14.36,4119
20180301|2017-10-16 02:30,16,14.42,14.42,14.34,14.41,1212
20180301|2017-10-16 03:00,16,14.41,14.42,14.37,14.4,560
20180301|2017-10-16 03:30,16,14.41,14.42,14.4,14.41,239
20180301|2017-10-16 04:00,16,14.41,14.41,14.36,14.37,376
20180301|2017-10-16 04:30,16,14.36,14.37,14.33,14.35,272
20180301|2017-10-16 05:00,16,14.36,14.36,14.32,14.32,228
20180301|2017-10-16 05:30,16,14.33,14.33,14.32,14.32,121
20180301|2017-10-16 06:00,16,14.33,14.34,14.25,14.26,1171
20180301|2017-10-16 06:30,16,14.27,14.32,14.26,14.3,471
20180301|2017-10-16 07:00,16,14.31,14.33,14.24,14.25,1830
20180301|2017-10-16 07:30,16,14.24,14.24,14.17,14.18,3644
20180301|2017-10-16 08:00,16,14.17,14.17,14.11,14.12,3799
20180301|2017-10-16 08:30,16,14.12,14.21,14.12,14.16,1735
20180301|2017-10-16 09:00,16,14.16,14.25,14.16,14.16,1804
20180301|2017-10-16 09:30,16,14.16,14.16,14.14,14.16,1400
20180301|2017-10-16 10:00,16,14.15,14.19,14.15,14.18,923
20180301|2017-10-16 10:30,16,14.17,14.22,14.16,14.17,1467
20180301|2017-10-16 11:00,16,14.16,14.23,14.16,14.21,1481
20180301|2017-10-16 11:30,16,14.21,14.24,14.16,14.16,3833
20180301|2017-10-17 02:30,17,14.11,14.17,14.11,14.14,924
20180301|2017-10-17 03:00,17,14.15,14.15,14.1,14.12,597
20180301|2017-10-17 03:30,17,14.12,14.14,14.12,14.13,209
20180301|2017-10-17 04:00,17,14.13,14.15,14.12,14.14,139
20180301|2017-10-17 04:30,17,14.14,14.19,14.14,14.18,382
20180301|2017-10-17 05:00,17,14.19,14.23,14.18,14.23,1045
20180301|2017-10-17 05:30,17,14.23,14.26,14.23,14.26,655
20180301|2017-10-17 06:00,17,14.25,14.26,14.24,14.24,358
20180301|2017-10-17 06:30,17,14.24,14.33,14.23,14.25,2142
20180301|2017-10-17 07:00,17,14.26,14.27,14.22,14.25,1587
20180301|2017-10-17 07:30,17,14.25,14.3,14.23,14.25,1440
20180301|2017-10-17 08:00,17,14.26,14.29,14.18,14.19,1679
20180301|2017-10-17 08:30,17,14.2,14.2,14.07,14.14,4420
20180301|2017-10-17 09:00,17,14.14,14.15,14.1,14.11,1076
20180301|2017-10-17 09:30,17,14.12,14.12,13.99,14.01,7144
20180301|2017-10-17 10:00,17,14.01,14.04,13.99,14.02,2774
20180301|2017-10-17 10:30,17,14.02,14.04,13.99,14.02,2518
20180301|2017-10-17 11:00,17,14.01,14.07,13.99,14.05,1459
20180301|2017-10-17 11:30,17,14.05,14.07,14,14.04,3139
20180301|2017-10-18 02:30,18,14.08,14.08,14.02,14.03,713
20180301|2017-10-18 03:00,18,14.04,14.05,14.02,14.05,220
20180301|2017-10-18 03:30,18,14.05,14.05,14.02,14.03,307
20180301|2017-10-18 04:00,18,14.03,14.11,14.03,14.07,824
20180301|2017-10-18 04:30,18,14.07,14.11,14.04,14.06,625
20180301|2017-10-18 05:00,18,14.06,14.09,14.04,14.08,599
20180301|2017-10-18 05:30,18,14.07,14.11,14.07,14.07,668
20180301|2017-10-18 06:00,18,14.07,14.08,14.06,14.07,260
20180301|2017-10-18 06:30,18,14.08,14.11,14.07,14.09,727
20180301|2017-10-18 07:00,18,14.1,14.1,14.04,14.05,1098
20180301|2017-10-18 07:30,18,14.06,14.11,14.02,14.09,1146
20180301|2017-10-18 08:00,18,14.09,14.14,14.08,14.14,1717
20180301|2017-10-18 08:30,18,14.13,14.22,14.12,14.2,3708
20180301|2017-10-18 09:00,18,14.21,14.21,14.14,14.15,2728
20180301|2017-10-18 09:30,18,14.16,14.22,14.15,14.2,1885
20180301|2017-10-18 10:00,18,14.19,14.21,14.08,14.12,2161
20180301|2017-10-18 10:30,18,14.12,14.15,14.08,14.11,1194
20180301|2017-10-18 11:00,18,14.11,14.13,14.08,14.11,1353
20180301|2017-10-18 11:30,18,14.11,14.12,14.05,14.08,4142
20180301|2017-10-19 02:30,19,14.05,14.18,14.05,14.16,742
20180301|2017-10-19 03:00,19,14.16,14.16,14.11,14.11,534
20180301|2017-10-19 03:30,19,14.11,14.13,14.06,14.06,655
20180301|2017-10-19 04:00,19,14.06,14.1,14.05,14.09,619
20180301|2017-10-19 04:30,19,14.08,14.13,14.07,14.11,494
20180301|2017-10-19 05:00,19,14.11,14.11,14.08,14.09,263
20180301|2017-10-19 05:30,19,14.09,14.1,14.08,14.1,405
20180301|2017-10-19 06:00,19,14.1,14.1,14.07,14.07,234
20180301|2017-10-19 06:30,19,14.07,14.1,14.06,14.1,376
20180301|2017-10-19 07:00,19,14.1,14.15,14.07,14.15,1034
20180301|2017-10-19 07:30,19,14.14,14.16,14.07,14.09,1712
20180301|2017-10-19 08:00,19,14.09,14.16,14.07,14.12,1537
20180301|2017-10-19 08:30,19,14.13,14.19,14.11,14.19,1930
20180301|2017-10-19 09:00,19,14.19,14.35,14.19,14.31,7810
20180301|2017-10-19 09:30,19,14.32,14.34,14.26,14.28,2390
20180301|2017-10-19 10:00,19,14.27,14.32,14.26,14.27,1378
20180301|2017-10-19 10:30,19,14.27,14.28,14.1,14.14,3061
20180301|2017-10-19 11:00,19,14.13,14.21,14.1,14.17,1864
20180301|2017-10-19 11:30,19,14.17,14.17,14.11,14.13,3757
20180301|2017-10-20 02:30,20,14.13,14.13,14.07,14.1,935
20180301|2017-10-20 03:00,20,14.11,14.13,14.09,14.09,542
20180301|2017-10-20 03:30,20,14.09,14.12,14.08,14.1,551
20180301|2017-10-20 04:00,20,14.1,14.12,14.09,14.1,252
20180301|2017-10-20 04:30,20,14.1,14.17,14.1,14.17,516
20180301|2017-10-20 05:00,20,14.17,14.18,14.16,14.17,766
20180301|2017-10-20 05:30,20,14.17,14.21,14.17,14.2,470
20180301|2017-10-20 06:00,20,14.2,14.22,14.19,14.22,543
20180301|2017-10-20 06:30,20,14.21,14.23,14.13,14.17,448
20180301|2017-10-20 07:00,20,14.17,14.23,14.15,14.16,928
20180301|2017-10-20 07:30,20,14.16,14.16,14.1,14.12,914
20180301|2017-10-20 08:00,20,14.12,14.15,14.1,14.14,798
20180301|2017-10-20 08:30,20,14.13,14.13,13.9,13.93,13374
20180301|2017-10-20 09:00,20,13.92,14.04,13.92,14.03,3174
20180301|2017-10-20 09:30,20,14.04,14.04,13.99,14,1037
20180301|2017-10-20 10:00,20,13.99,14,13.98,13.99,1497
20180301|2017-10-20 10:30,20,13.99,14,13.96,13.98,1750
20180301|2017-10-20 11:00,20,13.97,14,13.96,13.98,1502
20180301|2017-10-20 11:30,20,13.98,14.02,13.96,13.98,4509
20180301|2017-10-23 02:30,23,14.02,14.04,13.98,14,1610
20180301|2017-10-23 03:00,23,14.01,14.03,13.99,14,659
20180301|2017-10-23 03:30,23,13.99,14.04,13.99,14.02,360
20180301|2017-10-23 04:00,23,14.02,14.12,14.02,14.09,1992
20180301|2017-10-23 04:30,23,14.08,14.1,14.04,14.04,866
20180301|2017-10-23 05:00,23,14.04,14.06,14.03,14.06,636
20180301|2017-10-23 05:30,23,14.05,14.06,14.04,14.04,538
20180301|2017-10-23 06:00,23,14.05,14.07,13.97,14,1165
20180301|2017-10-23 06:30,23,14,14.01,13.99,14.01,386
20180301|2017-10-23 07:00,23,14.01,14.04,13.92,13.92,2393
20180301|2017-10-23 07:30,23,13.93,14,13.92,13.97,1535
20180301|2017-10-23 08:00,23,13.97,14.01,13.93,13.93,1407
20180301|2017-10-23 08:30,23,13.93,13.99,13.93,13.96,2287
20180301|2017-10-23 09:00,23,13.96,14,13.96,13.99,1263
20180301|2017-10-23 09:30,23,13.99,13.99,13.91,13.94,2014
20180301|2017-10-23 10:00,23,13.93,13.96,13.93,13.95,880
20180301|2017-10-23 10:30,23,13.95,13.98,13.94,13.98,1158
20180301|2017-10-23 11:00,23,13.98,13.99,13.95,13.96,820
20180301|2017-10-23 11:30,23,13.96,13.96,13.84,13.89,8710
20180301|2017-10-23 12:00,23,13.9,13.9,13.9,13.9,1
20180301|2017-10-24 02:30,24,13.93,13.94,13.89,13.9,1084
20180301|2017-10-24 03:00,24,13.91,13.93,13.89,13.93,761
20180301|2017-10-24 03:30,24,13.93,13.94,13.88,13.88,607
20180301|2017-10-24 04:00,24,13.88,13.9,13.88,13.9,508
20180301|2017-10-24 04:30,24,13.89,13.9,13.87,13.88,507
20180301|2017-10-24 05:00,24,13.88,13.91,13.88,13.9,434
20180301|2017-10-24 05:30,24,13.89,13.93,13.89,13.92,419
20180301|2017-10-24 06:00,24,13.93,14,13.92,13.97,1029
20180301|2017-10-24 06:30,24,13.98,14,13.98,13.98,335
20180301|2017-10-24 07:00,24,13.99,14.09,13.96,14,6353
20180301|2017-10-24 07:30,24,13.99,14.06,13.95,14.04,1853
20180301|2017-10-24 08:00,24,14.04,14.05,14.01,14.04,1856
20180301|2017-10-24 08:30,24,14.03,14.09,14.01,14.08,2730
20180301|2017-10-24 09:00,24,14.08,14.25,14.08,14.19,13968
20180301|2017-10-24 09:30,24,14.19,14.22,14.17,14.19,2879
20180301|2017-10-24 10:00,24,14.18,14.25,14.17,14.23,2793
20180301|2017-10-24 10:30,24,14.23,14.27,14.2,14.22,3824
20180301|2017-10-24 11:00,24,14.22,14.26,14.21,14.25,2827
20180301|2017-10-24 11:30,24,14.25,14.29,14.22,14.25,7409
20180301|2017-10-24 12:00,24,14.25,14.25,14.25,14.25,2
20180301|2017-10-25 02:30,25,14.3,14.32,14.24,14.25,2088
20180301|2017-10-25 03:00,25,14.25,14.26,14.23,14.25,279
20180301|2017-10-25 03:30,25,14.25,14.26,14.2,14.22,366
20180301|2017-10-25 04:00,25,14.22,14.23,14.2,14.21,165
20180301|2017-10-25 04:30,25,14.2,14.24,14.2,14.23,493
20180301|2017-10-25 05:00,25,14.23,14.24,14.21,14.22,409
20180301|2017-10-25 05:30,25,14.22,14.27,14.21,14.25,1031
20180301|2017-10-25 06:00,25,14.25,14.28,14.2,14.22,855
20180301|2017-10-25 06:30,25,14.22,14.25,14.2,14.23,531
20180301|2017-10-25 07:00,25,14.24,14.28,14.19,14.28,1384
20180301|2017-10-25 07:30,25,14.28,14.37,14.28,14.32,5403
20180301|2017-10-25 08:00,25,14.31,14.34,14.28,14.31,1005
20180301|2017-10-25 08:30,25,14.31,14.35,14.29,14.29,1780
20180301|2017-10-25 09:00,25,14.29,14.34,14.29,14.31,1855
20180301|2017-10-25 09:30,25,14.31,14.31,14.27,14.3,1519
20180301|2017-10-25 10:00,25,14.3,14.32,14.26,14.3,1525
20180301|2017-10-25 10:30,25,14.31,14.31,14.26,14.27,1114
20180301|2017-10-25 11:00,25,14.27,14.28,14.2,14.22,3362
20180301|2017-10-25 11:30,25,14.22,14.22,14.14,14.21,5880
20180301|2017-10-25 12:00,25,14.21,14.21,14.21,14.21,1
20180301|2017-10-26 02:30,26,14.27,14.27,14.22,14.25,730
20180301|2017-10-26 03:00,26,14.25,14.25,14.21,14.21,196
20180301|2017-10-26 03:30,26,14.21,14.27,14.21,14.27,458
20180301|2017-10-26 04:00,26,14.27,14.28,14.25,14.28,408
20180301|2017-10-26 04:30,26,14.27,14.31,14.25,14.25,823
20180301|2017-10-26 05:00,26,14.25,14.28,14.25,14.25,174
20180301|2017-10-26 05:30,26,14.26,14.27,14.25,14.26,419
20180301|2017-10-26 06:00,26,14.25,14.26,14.21,14.21,476
20180301|2017-10-26 06:30,26,14.21,14.26,14.21,14.23,456
20180301|2017-10-26 07:00,26,14.24,14.25,14.01,14.03,8102
20180301|2017-10-26 07:30,26,14.03,14.07,14,14.04,2945
20180301|2017-10-26 08:00,26,14.05,14.07,14.02,14.05,2237
20180301|2017-10-26 08:30,26,14.04,14.11,14.01,14.08,2246
20180301|2017-10-26 09:00,26,14.08,14.19,14.06,14.16,2486
20180301|2017-10-26 09:30,26,14.17,14.19,14.12,14.14,1657
20180301|2017-10-26 10:00,26,14.13,14.17,14.1,14.13,1325
20180301|2017-10-26 10:30,26,14.14,14.14,14.11,14.12,458
20180301|2017-10-26 11:00,26,14.13,14.15,14.09,14.13,1000
20180301|2017-10-26 11:30,26,14.12,14.14,14.07,14.11,4249
20180301|2017-10-27 02:30,27,14.04,14.11,14.04,14.08,992
20180301|2017-10-27 03:00,27,14.09,14.09,14.03,14.06,462
20180301|2017-10-27 03:30,27,14.06,14.08,14.06,14.07,134
20180301|2017-10-27 04:00,27,14.08,14.1,14.08,14.08,240
20180301|2017-10-27 04:30,27,14.08,14.08,14.04,14.06,562
20180301|2017-10-27 05:00,27,14.05,14.08,14.04,14.07,434
20180301|2017-10-27 05:30,27,14.08,14.08,14.05,14.06,172
20180301|2017-10-27 06:00,27,14.07,14.1,14.06,14.09,548
20180301|2017-10-27 06:30,27,14.09,14.11,14.07,14.08,517
20180301|2017-10-27 07:00,27,14.09,14.1,14.07,14.08,917
20180301|2017-10-27 07:30,27,14.08,14.17,14.07,14.16,1985
20180301|2017-10-27 08:00,27,14.15,14.17,14.12,14.15,990
20180301|2017-10-27 08:30,27,14.15,14.24,14.14,14.22,3574
20180301|2017-10-27 09:00,27,14.21,14.28,14.2,14.24,3451
20180301|2017-10-27 09:30,27,14.25,14.34,14.24,14.31,4530
20180301|2017-10-27 10:00,27,14.31,14.36,14.31,14.32,2829
20180301|2017-10-27 10:30,27,14.33,14.58,14.32,14.55,19068
20180301|2017-10-27 11:00,27,14.55,14.7,14.53,14.54,17406
20180301|2017-10-27 11:30,27,14.54,14.66,14.51,14.55,6614
20180301|2017-10-27 12:00,27,14.55,14.55,14.55,14.55,3
20180301|2017-10-30 03:30,30,14.7,14.75,14.63,14.7,5313
20180301|2017-10-30 04:00,30,14.7,14.73,14.68,14.72,943
20180301|2017-10-30 04:30,30,14.72,14.75,14.69,14.69,1293
20180301|2017-10-30 05:00,30,14.69,14.72,14.63,14.63,1187
20180301|2017-10-30 05:30,30,14.64,14.66,14.63,14.63,296
20180301|2017-10-30 06:00,30,14.64,14.65,14.59,14.6,605
20180301|2017-10-30 06:30,30,14.6,14.65,14.58,14.65,750
20180301|2017-10-30 07:00,30,14.65,14.73,14.64,14.69,3079
20180301|2017-10-30 07:30,30,14.68,14.71,14.66,14.69,1579
20180301|2017-10-30 08:00,30,14.69,14.71,14.66,14.68,1796
20180301|2017-10-30 08:30,30,14.68,14.82,14.68,14.78,7156
20180301|2017-10-30 09:00,30,14.78,14.8,14.74,14.79,3388
20180301|2017-10-30 09:30,30,14.79,14.81,14.66,14.7,5050
20180301|2017-10-30 10:00,30,14.71,14.75,14.68,14.75,3092
20180301|2017-10-30 10:30,30,14.75,14.8,14.73,14.78,2785
20180301|2017-10-30 11:00,30,14.78,14.8,14.77,14.79,2391
20180301|2017-10-30 11:30,30,14.79,14.81,14.69,14.73,8113
20180301|2017-10-30 12:00,30,14.72,14.72,14.71,14.71,5
20180301|2017-10-31 03:30,31,14.65,14.7,14.59,14.66,3465
20180301|2017-10-31 04:00,31,14.65,14.66,14.61,14.62,577
20180301|2017-10-31 04:30,31,14.62,14.67,14.61,14.64,481
20180301|2017-10-31 05:00,31,14.65,14.68,14.63,14.67,523
20180301|2017-10-31 05:30,31,14.67,14.75,14.67,14.75,1307
20180301|2017-10-31 06:00,31,14.75,14.75,14.68,14.73,796
20180301|2017-10-31 06:30,31,14.72,14.76,14.71,14.73,758
20180301|2017-10-31 07:00,31,14.74,14.74,14.7,14.7,2289
20180301|2017-10-31 07:30,31,14.72,14.74,14.71,14.73,1641
20180301|2017-10-31 08:00,31,14.74,14.79,14.67,14.69,2574
20180301|2017-10-31 08:30,31,14.69,14.73,14.59,14.73,4653
20180301|2017-10-31 09:00,31,14.73,14.75,14.68,14.69,2939
20180301|2017-10-31 09:30,31,14.69,14.73,14.67,14.7,1715
20180301|2017-10-31 10:00,31,14.7,14.75,14.68,14.68,2087
20180301|2017-10-31 10:30,31,14.69,14.72,14.64,14.71,1996
20180301|2017-10-31 11:00,31,14.71,14.75,14.66,14.7,2976
20180301|2017-10-31 11:30,31,14.7,14.77,14.62,14.75,10362
20180301|2017-11-01 03:30,1,14.72,14.75,14.68,14.71,1616
20180301|2017-11-01 04:00,1,14.71,14.71,14.66,14.66,507
20180301|2017-11-01 04:30,1,14.66,14.67,14.63,14.65,818
20180301|2017-11-01 05:00,1,14.66,14.71,14.65,14.65,585
20180301|2017-11-01 05:30,1,14.65,14.7,14.65,14.69,235
20180301|2017-11-01 06:00,1,14.7,14.71,14.65,14.66,486
20180301|2017-11-01 06:30,1,14.66,14.68,14.63,14.66,832
20180301|2017-11-01 07:00,1,14.66,14.7,14.59,14.62,3485
20180301|2017-11-01 07:30,1,14.63,14.72,14.61,14.71,2277
20180301|2017-11-01 08:00,1,14.71,14.72,14.64,14.67,1973
20180301|2017-11-01 08:30,1,14.66,14.71,14.65,14.66,1708
20180301|2017-11-01 09:00,1,14.66,14.76,14.66,14.72,4477
20180301|2017-11-01 09:30,1,14.72,14.84,14.72,14.78,5138
20180301|2017-11-01 10:00,1,14.78,14.81,14.75,14.8,2234
20180301|2017-11-01 10:30,1,14.81,14.82,14.78,14.82,2001
20180301|2017-11-01 11:00,1,14.82,14.83,14.75,14.75,4102
20180301|2017-11-01 11:30,1,14.75,14.77,14.57,14.65,8962
20180301|2017-11-02 03:30,2,14.65,14.65,14.53,14.59,2518
20180301|2017-11-02 04:00,2,14.59,14.6,14.54,14.56,637
20180301|2017-11-02 04:30,2,14.56,14.57,14.56,14.57,239
20180301|2017-11-02 05:00,2,14.58,14.58,14.56,14.56,212
20180301|2017-11-02 05:30,2,14.57,14.57,14.53,14.56,362
20180301|2017-11-02 06:00,2,14.56,14.56,14.46,14.47,2856
20180301|2017-11-02 06:30,2,14.46,14.52,14.43,14.52,2740
20180301|2017-11-02 07:00,2,14.52,14.57,14.44,14.45,1942
20180301|2017-11-02 07:30,2,14.46,14.47,14.15,14.21,9615
20180301|2017-11-02 08:00,2,14.22,14.27,14.15,14.23,4794
20180301|2017-11-02 08:30,2,14.23,14.25,14.17,14.23,4544
20180301|2017-11-02 09:00,2,14.23,14.26,14.22,14.22,2971
20180301|2017-11-02 09:30,2,14.22,14.24,14.18,14.19,3553
20180301|2017-11-02 10:00,2,14.19,14.23,14.17,14.23,2631
20180301|2017-11-02 10:30,2,14.23,14.31,14.22,14.29,3374
20180301|2017-11-02 11:00,2,14.3,14.32,14.26,14.26,2929
20180301|2017-11-02 11:30,2,14.27,14.31,14.21,14.22,9614
20180301|2017-11-03 03:30,3,14.27,14.27,14.2,14.2,1628
20180301|2017-11-03 04:00,3,14.21,14.24,14.2,14.21,510
20180301|2017-11-03 04:30,3,14.22,14.29,14.21,14.26,962
20180301|2017-11-03 05:00,3,14.27,14.32,14.26,14.3,1190
20180301|2017-11-03 05:30,3,14.3,14.32,14.26,14.28,853
20180301|2017-11-03 06:00,3,14.29,14.35,14.26,14.31,964
20180301|2017-11-03 06:30,3,14.31,14.39,14.31,14.36,1458
20180301|2017-11-03 07:00,3,14.36,14.43,14.26,14.27,3508
20180301|2017-11-03 07:30,3,14.27,14.42,14.26,14.41,2563
20180301|2017-11-03 08:00,3,14.41,14.65,14.38,14.6,12558
20180301|2017-11-03 08:30,3,14.6,14.68,14.56,14.58,5895
20180301|2017-11-03 09:00,3,14.58,14.62,14.52,14.56,4405
20180301|2017-11-03 09:30,3,14.55,14.58,14.49,14.51,3472
20180301|2017-11-03 10:00,3,14.5,14.57,14.49,14.56,2977
20180301|2017-11-03 10:30,3,14.55,14.58,14.49,14.54,2354
20180301|2017-11-03 11:00,3,14.54,14.6,14.52,14.57,2400
20180301|2017-11-03 11:30,3,14.57,14.59,14.35,14.38,9727
20180301|2017-11-06 02:30,6,14.38,14.45,14.32,14.35,2136
20180301|2017-11-06 03:00,6,14.36,14.38,14.32,14.35,1033
20180301|2017-11-06 03:30,6,14.35,14.38,14.34,14.34,817
20180301|2017-11-06 04:00,6,14.35,14.35,14.28,14.32,1157
20180301|2017-11-06 04:30,6,14.31,14.33,14.3,14.31,214
20180301|2017-11-06 05:00,6,14.31,14.37,14.31,14.31,598
20180301|2017-11-06 05:30,6,14.31,14.35,14.28,14.31,875
20180301|2017-11-06 06:00,6,14.32,14.37,14.32,14.36,544
20180301|2017-11-06 06:30,6,14.36,14.37,14.34,14.36,567
20180301|2017-11-06 07:00,6,14.36,14.37,14.3,14.35,2292
20180301|2017-11-06 07:30,6,14.35,14.36,14.3,14.31,1065
20180301|2017-11-06 08:00,6,14.31,14.33,14.27,14.3,1678
20180301|2017-11-06 08:30,6,14.3,14.31,14.25,14.26,2737
20180301|2017-11-06 09:00,6,14.27,14.32,14.23,14.27,3488
20180301|2017-11-06 09:30,6,14.28,14.38,14.27,14.36,2693
20180301|2017-11-06 10:00,6,14.37,14.46,14.36,14.46,3465
20180301|2017-11-06 10:30,6,14.47,14.52,14.41,14.52,4770
20180301|2017-11-06 11:00,6,14.53,14.54,14.48,14.5,4120
20180301|2017-11-06 11:30,6,14.51,14.58,14.49,14.53,7167
20180301|2017-11-07 02:30,7,14.56,14.56,14.47,14.52,1444
20180301|2017-11-07 03:00,7,14.52,14.56,14.51,14.54,584
20180301|2017-11-07 03:30,7,14.55,14.59,14.55,14.58,713
20180301|2017-11-07 04:00,7,14.58,14.58,14.54,14.54,407
20180301|2017-11-07 04:30,7,14.54,14.54,14.49,14.52,490
20180301|2017-11-07 05:00,7,14.53,14.53,14.48,14.48,229
20180301|2017-11-07 05:30,7,14.48,14.5,14.47,14.47,756
20180301|2017-11-07 06:00,7,14.48,14.48,14.43,14.43,390
20180301|2017-11-07 06:30,7,14.44,14.47,14.43,14.47,509
20180301|2017-11-07 07:00,7,14.47,14.57,14.45,14.56,2449
20180301|2017-11-07 07:30,7,14.57,14.57,14.49,14.56,1165
20180301|2017-11-07 08:00,7,14.55,14.57,14.5,14.52,1213
20180301|2017-11-07 08:30,7,14.53,14.56,14.49,14.55,1684
20180301|2017-11-07 09:00,7,14.56,14.58,14.51,14.54,2039
20180301|2017-11-07 09:30,7,14.55,14.64,14.55,14.62,3148
20180301|2017-11-07 10:00,7,14.63,14.71,14.6,14.69,4963
20180301|2017-11-07 10:30,7,14.69,14.71,14.66,14.7,2668
20180301|2017-11-07 11:00,7,14.69,14.76,14.69,14.72,3888
20180301|2017-11-07 11:30,7,14.72,14.76,14.66,14.68,4908
20180301|2017-11-08 02:30,8,14.7,14.7,14.63,14.69,1546
20180301|2017-11-08 03:00,8,14.69,14.7,14.65,14.68,317
20180301|2017-11-08 03:30,8,14.67,14.67,14.62,14.63,343
20180301|2017-11-08 04:00,8,14.64,14.66,14.62,14.66,192
20180301|2017-11-08 04:30,8,14.66,14.7,14.65,14.68,511
20180301|2017-11-08 05:00,8,14.69,14.69,14.64,14.64,417
20180301|2017-11-08 05:30,8,14.64,14.68,14.64,14.66,250
20180301|2017-11-08 06:00,8,14.67,14.67,14.63,14.66,302
20180301|2017-11-08 06:30,8,14.66,14.67,14.63,14.65,357
20180301|2017-11-08 07:00,8,14.65,14.74,14.64,14.74,2409
20180301|2017-11-08 07:30,8,14.74,14.75,14.69,14.71,1714
20180301|2017-11-08 08:00,8,14.71,14.78,14.71,14.77,3089
20180301|2017-11-08 08:30,8,14.77,14.8,14.75,14.8,1851
20180301|2017-11-08 09:00,8,14.8,14.8,14.77,14.8,1767
20180301|2017-11-08 09:30,8,14.8,14.8,14.71,14.77,4504
20180301|2017-11-08 10:00,8,14.78,14.79,14.74,14.78,2044
20180301|2017-11-08 10:30,8,14.78,14.85,14.78,14.81,5621
20180301|2017-11-08 11:00,8,14.82,14.83,14.79,14.8,1954
20180301|2017-11-08 11:30,8,14.8,14.86,14.76,14.77,7771
20180301|2017-11-08 12:00,8,14.77,14.77,14.77,14.77,3
20180301|2017-11-09 02:30,9,14.83,14.83,14.75,14.77,1277
20180301|2017-11-09 03:00,9,14.78,14.8,14.75,14.77,628
20180301|2017-11-09 03:30,9,14.77,14.8,14.75,14.77,1062
20180301|2017-11-09 04:00,9,14.77,14.8,14.76,14.76,544
20180301|2017-11-09 04:30,9,14.77,14.78,14.74,14.75,905
20180301|2017-11-09 05:00,9,14.75,14.79,14.75,14.78,448
20180301|2017-11-09 05:30,9,14.79,14.83,14.78,14.79,1558
20180301|2017-11-09 06:00,9,14.8,14.8,14.78,14.79,433
20180301|2017-11-09 06:30,9,14.79,14.8,14.75,14.77,981
20180301|2017-11-09 07:00,9,14.78,14.83,14.77,14.8,2109
20180301|2017-11-09 07:30,9,14.79,14.83,14.79,14.82,1379
20180301|2017-11-09 08:00,9,14.81,14.88,14.81,14.87,4246
20180301|2017-11-09 08:30,9,14.88,14.89,14.85,14.88,2426
20180301|2017-11-09 09:00,9,14.88,14.92,14.86,14.89,4254
20180301|2017-11-09 09:30,9,14.9,14.94,14.87,14.93,4015
20180301|2017-11-09 10:00,9,14.94,14.94,14.9,14.94,3417
20180301|2017-11-09 10:30,9,14.94,14.94,14.9,14.93,2673
20180301|2017-11-09 11:00,9,14.93,14.93,14.89,14.9,1898
20180301|2017-11-09 11:30,9,14.9,14.9,14.81,14.88,6066
20180301|2017-11-10 02:30,10,14.88,14.89,14.82,14.84,1033
20180301|2017-11-10 03:00,10,14.84,14.85,14.81,14.82,431
20180301|2017-11-10 03:30,10,14.82,14.86,14.81,14.85,396
20180301|2017-11-10 04:00,10,14.85,14.88,14.85,14.85,676
20180301|2017-11-10 04:30,10,14.86,14.89,14.85,14.89,824
20180301|2017-11-10 05:00,10,14.89,14.92,14.88,14.88,1668
20180301|2017-11-10 05:30,10,14.89,14.89,14.86,14.87,416
20180301|2017-11-10 06:00,10,14.87,14.88,14.86,14.87,175
20180301|2017-11-10 06:30,10,14.86,14.88,14.85,14.85,380
20180301|2017-11-10 07:00,10,14.87,14.93,14.85,14.91,2681
20180301|2017-11-10 07:30,10,14.9,14.92,14.88,14.9,1939
20180301|2017-11-10 08:00,10,14.89,14.92,14.89,14.91,1555
20180301|2017-11-10 08:30,10,14.91,14.94,14.88,14.92,4273
20180301|2017-11-10 09:00,10,14.92,14.95,14.9,14.94,3059
20180301|2017-11-10 09:30,10,14.94,14.99,14.93,14.97,8970
20180301|2017-11-10 10:00,10,14.97,14.99,14.95,14.97,1710
20180301|2017-11-10 10:30,10,14.97,14.97,14.94,14.96,1432
20180301|2017-11-10 11:00,10,14.96,14.96,14.9,14.93,2447
20180301|2017-11-10 11:30,10,14.92,14.98,14.92,14.97,5772
20180301|2017-11-10 12:00,10,14.97,14.97,14.97,14.97,5
20180301|2017-11-13 02:30,13,14.99,15,14.94,14.98,2823
20180301|2017-11-13 03:00,13,14.99,15.03,14.98,14.99,3518
20180301|2017-11-13 03:30,13,14.98,14.99,14.95,14.95,582
20180301|2017-11-13 04:00,13,14.96,14.97,14.92,14.94,885
20180301|2017-11-13 04:30,13,14.95,14.98,14.94,14.98,453
20180301|2017-11-13 05:00,13,14.98,15.01,14.96,14.96,1112
20180301|2017-11-13 05:30,13,14.96,14.98,14.96,14.98,331
20180301|2017-11-13 06:00,13,14.96,14.98,14.88,14.88,1522
20180301|2017-11-13 06:30,13,14.88,14.92,14.86,14.91,892
20180301|2017-11-13 07:00,13,14.92,15,14.91,14.98,2627
20180301|2017-11-13 07:30,13,14.98,15.05,14.98,15,4870
20180301|2017-11-13 08:00,13,15,15.06,15,15.05,2924
20180301|2017-11-13 08:30,13,15.06,15.09,15.03,15.08,4648
20180301|2017-11-13 09:00,13,15.07,15.14,15.07,15.1,7066
20180301|2017-11-13 09:30,13,15.1,15.15,15.08,15.14,4718
20180301|2017-11-13 10:00,13,15.15,15.17,15.13,15.15,4985
20180301|2017-11-13 10:30,13,15.15,15.18,15.11,15.14,3539
20180301|2017-11-13 11:00,13,15.13,15.14,15.07,15.09,2533
20180301|2017-11-13 11:30,13,15.09,15.15,15.04,15.14,5608
20180301|2017-11-13 12:00,13,15.14,15.14,15.14,15.14,1
20180301|2017-11-14 02:30,14,15.17,15.17,15.12,15.14,2453
20180301|2017-11-14 03:00,14,15.14,15.15,15.14,15.15,446
20180301|2017-11-14 03:30,14,15.15,15.17,15.14,15.17,559
20180301|2017-11-14 04:00,14,15.17,15.18,15.16,15.18,572
20180301|2017-11-14 04:30,14,15.18,15.18,15.15,15.17,537
20180301|2017-11-14 05:00,14,15.18,15.18,15.16,15.16,715
20180301|2017-11-14 05:30,14,15.16,15.16,15.14,15.15,495
20180301|2017-11-14 06:00,14,15.14,15.16,15.13,15.14,305
20180301|2017-11-14 06:30,14,15.14,15.16,15.13,15.15,680
20180301|2017-11-14 07:00,14,15.15,15.18,15.13,15.18,2801
20180301|2017-11-14 07:30,14,15.17,15.18,15.1,15.11,3528
20180301|2017-11-14 08:00,14,15.11,15.16,15.09,15.15,3138
20180301|2017-11-14 08:30,14,15.15,15.17,15.08,15.13,6452
20180301|2017-11-14 09:00,14,15.13,15.15,14.95,14.97,8891
20180301|2017-11-14 09:30,14,14.98,15.05,14.96,15.01,3772
20180301|2017-11-14 10:00,14,14.99,15.09,14.97,15.07,3831
20180301|2017-11-14 10:30,14,15.07,15.13,15.04,15.07,4022
20180301|2017-11-14 11:00,14,15.07,15.11,15.05,15.07,2290
20180301|2017-11-14 11:30,14,15.07,15.15,15.04,15.1,7984
20180301|2017-11-14 12:00,14,15.1,15.1,15.1,15.1,2
20180301|2017-11-15 02:30,15,15.05,15.08,15.03,15.03,716
20180301|2017-11-15 03:00,15,15.04,15.05,15.02,15.05,379
20180301|2017-11-15 03:30,15,15.05,15.05,15.01,15.02,563
20180301|2017-11-15 04:00,15,15.02,15.05,15,15.02,501
20180301|2017-11-15 04:30,15,15.02,15.02,14.94,14.98,1086
20180301|2017-11-15 05:00,15,14.98,15.02,14.95,14.96,838
20180301|2017-11-15 05:30,15,14.96,14.98,14.9,14.96,1371
20180301|2017-11-15 06:00,15,14.96,15.02,14.96,15,738
20180301|2017-11-15 06:30,15,15,15.04,14.98,15.01,1154
20180301|2017-11-15 07:00,15,15.02,15.07,14.98,15.05,3583
20180301|2017-11-15 07:30,15,15.04,15.08,15.03,15.06,1822
20180301|2017-11-15 08:00,15,15.05,15.06,14.98,15.05,1416
20180301|2017-11-15 08:30,15,15.05,15.08,14.98,15,2579
20180301|2017-11-15 09:00,15,15.01,15.08,14.98,15.08,2966
20180301|2017-11-15 09:30,15,15.07,15.09,15.03,15.06,3344
20180301|2017-11-15 10:00,15,15.05,15.08,15.03,15.04,2090
20180301|2017-11-15 10:30,15,15.03,15.05,15.01,15.01,1132
20180301|2017-11-15 11:00,15,15.01,15.07,15,15.04,1937
20180301|2017-11-15 11:30,15,15.04,15.12,15.04,15.11,5937
20180301|2017-11-16 02:30,16,15.09,15.09,15.03,15.04,916
20180301|2017-11-16 03:00,16,15.05,15.05,15.03,15.03,139
20180301|2017-11-16 03:30,16,15.03,15.03,14.99,14.99,689
20180301|2017-11-16 04:00,16,15,15.01,14.99,15,256
20180301|2017-11-16 04:30,16,15,15.02,15,15.01,279
20180301|2017-11-16 05:00,16,15.02,15.02,14.96,14.97,636
20180301|2017-11-16 05:30,16,14.97,14.99,14.95,14.98,405
20180301|2017-11-16 06:00,16,14.98,15,14.97,14.99,938
20180301|2017-11-16 06:30,16,14.99,15,14.94,14.97,1366
20180301|2017-11-16 07:00,16,14.97,15.07,14.96,15.06,2419
20180301|2017-11-16 07:30,16,15.05,15.14,15.04,15.09,2824
20180301|2017-11-16 08:00,16,15.09,15.11,15.08,15.1,1025
20180301|2017-11-16 08:30,16,15.1,15.15,15.08,15.14,2913
20180301|2017-11-16 09:00,16,15.14,15.25,15.12,15.21,11568
20180301|2017-11-16 09:30,16,15.21,15.24,15.21,15.22,3081
20180301|2017-11-16 10:00,16,15.22,15.23,15.2,15.23,1441
20180301|2017-11-16 10:30,16,15.23,15.23,15.2,15.22,1743
20180301|2017-11-16 11:00,16,15.23,15.23,15.2,15.23,1403
20180301|2017-11-16 11:30,16,15.22,15.28,15.22,15.27,8689
20180301|2017-11-17 02:30,17,15.26,15.27,15.24,15.24,1804
20180301|2017-11-17 03:00,17,15.25,15.27,15.24,15.27,289
20180301|2017-11-17 03:30,17,15.27,15.28,15.26,15.27,491
20180301|2017-11-17 04:00,17,15.27,15.28,15.26,15.27,420
20180301|2017-11-17 04:30,17,15.27,15.3,15.26,15.3,1303
20180301|2017-11-17 05:00,17,15.3,15.33,15.26,15.27,2211
20180301|2017-11-17 05:30,17,15.28,15.28,15.2,15.27,1215
20180301|2017-11-17 06:00,17,15.26,15.29,15.25,15.28,672
20180301|2017-11-17 06:30,17,15.27,15.29,15.26,15.28,413
20180301|2017-11-17 07:00,17,15.29,15.34,15.28,15.33,3825
20180301|2017-11-17 07:30,17,15.32,15.37,15.3,15.36,4227
20180301|2017-11-17 08:00,17,15.35,15.37,15.32,15.36,2066
20180301|2017-11-17 08:30,17,15.36,15.4,15.35,15.4,4426
20180301|2017-11-17 09:00,17,15.4,15.4,15.35,15.38,2600
20180301|2017-11-17 09:30,17,15.38,15.43,15.36,15.41,4141
20180301|2017-11-17 10:00,17,15.42,15.44,15.41,15.44,3852
20180301|2017-11-17 10:30,17,15.44,15.45,15.42,15.44,2553
20180301|2017-11-17 11:00,17,15.44,15.45,15.41,15.43,1821
20180301|2017-11-17 11:30,17,15.43,15.46,15.31,15.31,9142
20180301|2017-11-20 02:30,20,15.3,15.3,15.06,15.09,5210
20180301|2017-11-20 03:00,20,15.09,15.12,15.07,15.07,1373
20180301|2017-11-20 03:30,20,15.07,15.1,14.97,14.98,4304
20180301|2017-11-20 04:00,20,14.98,14.99,14.92,14.97,2122
20180301|2017-11-20 04:30,20,14.97,15,14.94,14.97,1279
20180301|2017-11-20 05:00,20,14.97,15.02,14.95,15.02,1393
20180301|2017-11-20 05:30,20,15.02,15.05,14.98,15.02,1018
20180301|2017-11-20 06:00,20,15.01,15.03,14.99,15.01,347
20180301|2017-11-20 06:30,20,15.02,15.09,15.01,15.07,792
20180301|2017-11-20 07:00,20,15.08,15.1,15.01,15.09,3939
20180301|2017-11-20 07:30,20,15.08,15.14,15.04,15.07,2577
20180301|2017-11-20 08:00,20,15.08,15.08,14.99,15.04,2211
20180301|2017-11-20 08:30,20,15.04,15.05,14.92,15.04,4758
20180301|2017-11-20 09:00,20,15.04,15.06,14.94,15,3658
20180301|2017-11-20 09:30,20,15,15.01,14.97,15.01,1810
20180301|2017-11-20 10:00,20,15.01,15.03,14.98,15,1636
20180301|2017-11-20 10:30,20,15.01,15.1,15,15.09,1729
20180301|2017-11-20 11:00,20,15.1,15.1,14.99,15.07,2890
20180301|2017-11-20 11:30,20,15.07,15.09,14.96,14.97,6752
20180301|2017-11-21 02:30,21,14.98,14.98,14.93,14.94,1183
20180301|2017-11-21 03:00,21,14.94,14.97,14.92,14.94,1231
20180301|2017-11-21 03:30,21,14.95,14.95,14.77,14.8,5386
20180301|2017-11-21 04:00,21,14.8,14.84,14.73,14.83,3751
20180301|2017-11-21 04:30,21,14.83,14.85,14.82,14.84,436
20180301|2017-11-21 05:00,21,14.85,15.03,14.84,15.01,4248
20180301|2017-11-21 05:30,21,15.01,15.07,15,15.02,2045
20180301|2017-11-21 06:00,21,15.02,15.05,15,15,914
20180301|2017-11-21 06:30,21,15,15.02,14.97,14.97,874
20180301|2017-11-21 07:00,21,14.98,15,14.96,14.98,2822
20180301|2017-11-21 07:30,21,14.99,15,14.81,14.87,3670
20180301|2017-11-21 08:00,21,14.87,14.95,14.85,14.89,1756
20180301|2017-11-21 08:30,21,14.89,15.03,14.89,15.02,2586
20180301|2017-11-21 09:00,21,15.02,15.02,14.93,14.95,1674
20180301|2017-11-21 09:30,21,14.96,14.98,14.9,14.94,1311
20180301|2017-11-21 10:00,21,14.94,14.97,14.83,14.86,2731
20180301|2017-11-21 10:30,21,14.86,14.93,14.85,14.92,1713
20180301|2017-11-21 11:00,21,14.92,15,14.86,14.86,2758
20180301|2017-11-21 11:30,21,14.86,14.92,14.84,14.9,4467
20180301|2017-11-22 02:30,22,14.92,14.97,14.9,14.97,828
20180301|2017-11-22 03:00,22,14.97,14.99,14.94,14.94,321
20180301|2017-11-22 03:30,22,14.94,14.96,14.92,14.93,375
20180301|2017-11-22 04:00,22,14.92,14.95,14.92,14.94,259
20180301|2017-11-22 04:30,22,14.94,14.98,14.94,14.97,314
20180301|2017-11-22 05:00,22,14.97,14.97,14.92,14.96,517
20180301|2017-11-22 05:30,22,14.96,15.01,14.95,14.98,838
20180301|2017-11-22 06:00,22,14.97,15,14.97,14.99,494
20180301|2017-11-22 06:30,22,14.99,15.01,14.98,15.01,421
20180301|2017-11-22 07:00,22,15.01,15.03,14.96,14.99,2002
20180301|2017-11-22 07:30,22,14.99,15.07,14.98,15.05,2171
20180301|2017-11-22 08:00,22,15.05,15.06,15.03,15.06,1372
20180301|2017-11-22 08:30,22,15.06,15.11,15.05,15.11,4905
20180301|2017-11-22 09:00,22,15.11,15.27,15.08,15.23,9154
20180301|2017-11-22 09:30,22,15.22,15.26,15.2,15.22,3693
20180301|2017-11-22 10:00,22,15.23,15.27,15.21,15.27,3518
20180301|2017-11-22 10:30,22,15.27,15.29,15.25,15.27,3754
20180301|2017-11-22 11:00,22,15.27,15.3,15.18,15.28,5185
20180301|2017-11-22 11:30,22,15.28,15.31,15.24,15.25,7887
20180301|2017-11-24 02:30,24,15.28,15.35,15.26,15.34,2423
20180301|2017-11-24 03:00,24,15.34,15.35,15.31,15.31,344
20180301|2017-11-24 03:30,24,15.31,15.34,15.31,15.33,204
20180301|2017-11-24 04:00,24,15.33,15.34,15.29,15.29,415
20180301|2017-11-24 04:30,24,15.28,15.32,15.28,15.3,626
20180301|2017-11-24 05:00,24,15.31,15.31,15.25,15.29,477
20180301|2017-11-24 05:30,24,15.28,15.29,15.26,15.26,122
20180301|2017-11-24 06:00,24,15.26,15.28,15.26,15.26,226
20180301|2017-11-24 06:30,24,15.26,15.28,15.22,15.28,492
20180301|2017-11-24 07:00,24,15.28,15.34,15.25,15.34,1667
20180301|2017-11-24 07:30,24,15.34,15.42,15.33,15.41,3381
20180301|2017-11-24 08:00,24,15.4,15.44,15.39,15.41,2313
20180301|2017-11-24 08:30,24,15.42,15.45,15.4,15.44,2878
20180301|2017-11-24 09:00,24,15.44,15.49,15.43,15.46,5167
20180301|2017-11-24 09:30,24,15.46,15.48,15.43,15.47,1967
20180301|2017-11-24 10:00,24,15.48,15.48,15.45,15.46,1818
20180301|2017-11-24 10:30,24,15.46,15.48,15.45,15.47,1740
20180301|2017-11-24 11:00,24,15.47,15.48,15.38,15.39,2370
20180301|2017-11-24 11:30,24,15.39,15.47,15.36,15.44,4175
20180301|2017-11-27 02:30,27,15.45,15.45,15.4,15.41,1143
20180301|2017-11-27 03:00,27,15.42,15.42,15.39,15.41,468
20180301|2017-11-27 03:30,27,15.41,15.47,15.4,15.47,942
20180301|2017-11-27 04:00,27,15.47,15.48,15.46,15.48,455
20180301|2017-11-27 04:30,27,15.48,15.48,15.46,15.48,400
20180301|2017-11-27 05:00,27,15.48,15.49,15.46,15.46,649
20180301|2017-11-27 05:30,27,15.47,15.49,15.46,15.48,270
20180301|2017-11-27 06:00,27,15.48,15.49,15.36,15.4,2022
20180301|2017-11-27 06:30,27,15.39,15.43,15.31,15.43,1732
20180301|2017-11-27 07:00,27,15.43,15.45,15.36,15.45,1960
20180301|2017-11-27 07:30,27,15.45,15.47,15.44,15.44,1494
20180301|2017-11-27 08:00,27,15.45,15.45,15.37,15.38,2040
20180301|2017-11-27 08:30,27,15.39,15.43,15.38,15.39,2205
20180301|2017-11-27 09:00,27,15.39,15.41,15.32,15.34,2993
20180301|2017-11-27 09:30,27,15.35,15.35,15.29,15.33,2703
20180301|2017-11-27 10:00,27,15.34,15.34,15.3,15.32,1969
20180301|2017-11-27 10:30,27,15.33,15.4,15.31,15.38,1984
20180301|2017-11-27 11:00,27,15.39,15.42,15.37,15.37,1697
20180301|2017-11-27 11:30,27,15.38,15.42,15.36,15.4,4341
20180301|2017-11-27 12:00,27,15.4,15.4,15.4,15.4,1
20180301|2017-11-28 02:30,28,15.35,15.38,15.29,15.33,1932
20180301|2017-11-28 03:00,28,15.33,15.34,15.32,15.32,267
20180301|2017-11-28 03:30,28,15.32,15.33,15.13,15.18,3599
20180301|2017-11-28 04:00,28,15.18,15.22,15.17,15.21,765
20180301|2017-11-28 04:30,28,15.21,15.23,15.19,15.2,508
20180301|2017-11-28 05:00,28,15.2,15.25,15.2,15.25,571
20180301|2017-11-28 05:30,28,15.25,15.29,15.25,15.27,971
20180301|2017-11-28 06:00,28,15.27,15.29,15.25,15.25,389
20180301|2017-11-28 06:30,28,15.25,15.26,15.22,15.23,784
20180301|2017-11-28 07:00,28,15.24,15.33,15.23,15.29,2342
20180301|2017-11-28 07:30,28,15.29,15.31,15.17,15.22,3170
20180301|2017-11-28 08:00,28,15.23,15.23,15.15,15.17,2635
20180301|2017-11-28 08:30,28,15.16,15.16,15.02,15.07,9265
20180301|2017-11-28 09:00,28,15.07,15.08,15.01,15.02,5413
20180301|2017-11-28 09:30,28,15.03,15.11,15.02,15.06,3062
20180301|2017-11-28 10:00,28,15.06,15.08,15.03,15.03,2576
20180301|2017-11-28 10:30,28,15.03,15.07,15.01,15.07,2818
20180301|2017-11-28 11:00,28,15.07,15.12,15.06,15.07,2351
20180301|2017-11-28 11:30,28,15.06,15.12,15.03,15.1,6729
20180301|2017-11-29 02:30,29,15.14,15.15,14.92,14.95,3944
20180301|2017-11-29 03:00,29,14.96,15,14.96,14.98,540
20180301|2017-11-29 03:30,29,14.99,15,14.98,14.99,326
20180301|2017-11-29 04:00,29,15,15,14.97,14.99,257
20180301|2017-11-29 04:30,29,14.99,15.01,14.98,15,392
20180301|2017-11-29 05:00,29,14.99,15,14.98,14.99,326
20180301|2017-11-29 05:30,29,14.99,15.01,14.98,15,485
20180301|2017-11-29 06:00,29,15,15.02,14.99,15,373
20180301|2017-11-29 06:30,29,15,15.06,15,15.06,682
20180301|2017-11-29 07:00,29,15.06,15.1,15.04,15.06,1483
20180301|2017-11-29 07:30,29,15.06,15.2,15.05,15.15,3763
20180301|2017-11-29 08:00,29,15.16,15.17,15.09,15.14,1382
20180301|2017-11-29 08:30,29,15.14,15.23,15.13,15.23,2878
20180301|2017-11-29 09:00,29,15.23,15.23,15.16,15.19,1408
20180301|2017-11-29 09:30,29,15.19,15.24,15.18,15.22,1726
20180301|2017-11-29 10:00,29,15.21,15.23,15.12,15.16,1929
20180301|2017-11-29 10:30,29,15.16,15.16,15.04,15.12,1972
20180301|2017-11-29 11:00,29,15.12,15.16,15.05,15.11,3064
20180301|2017-11-29 11:30,29,15.11,15.17,15.04,15.05,4221
20180301|2017-11-30 02:30,30,15.07,15.15,15.06,15.08,1133
20180301|2017-11-30 03:00,30,15.09,15.12,15.08,15.1,229
20180301|2017-11-30 03:30,30,15.09,15.13,15.08,15.11,394
20180301|2017-11-30 04:00,30,15.11,15.15,15.11,15.15,326
20180301|2017-11-30 04:30,30,15.15,15.16,15.11,15.11,347
20180301|2017-11-30 05:00,30,15.12,15.14,15.12,15.12,241
20180301|2017-11-30 05:30,30,15.12,15.16,15.12,15.13,429
20180301|2017-11-30 06:00,30,15.14,15.15,15.11,15.15,479
20180301|2017-11-30 06:30,30,15.15,15.2,15.15,15.16,882
20180301|2017-11-30 07:00,30,15.17,15.19,15.14,15.15,1516
20180301|2017-11-30 07:30,30,15.16,15.18,15.15,15.17,623
20180301|2017-11-30 08:00,30,15.16,15.2,15.15,15.16,1326
20180301|2017-11-30 08:30,30,15.16,15.28,15.16,15.27,3994
20180301|2017-11-30 09:00,30,15.27,15.3,15.22,15.24,3542
20180301|2017-11-30 09:30,30,15.24,15.3,15.22,15.25,2965
20180301|2017-11-30 10:00,30,15.26,15.3,15.16,15.22,4315
20180301|2017-11-30 10:30,30,15.22,15.24,15.12,15.16,2869
20180301|2017-11-30 11:00,30,15.17,15.19,15.13,15.17,1991
20180301|2017-11-30 11:30,30,15.17,15.18,15.04,15.09,7088
20180301|2017-11-30 12:00,30,15.09,15.09,15.09,15.09,2
20180301|2017-12-01 02:30,1,15.06,15.13,15.02,15.03,2199
20180301|2017-12-01 03:00,1,15.04,15.04,14.99,15.01,1316
20180301|2017-12-01 03:30,1,15,15.03,15,15.02,495
20180301|2017-12-01 04:00,1,15.02,15.06,15.02,15.06,679
20180301|2017-12-01 04:30,1,15.06,15.12,15.05,15.05,858
20180301|2017-12-01 05:00,1,15.05,15.05,15.02,15.02,539
20180301|2017-12-01 05:30,1,15.02,15.04,15,15.03,830
20180301|2017-12-01 06:00,1,15.03,15.04,15.02,15.04,503
20180301|2017-12-01 06:30,1,15.04,15.05,15.03,15.04,207
20180301|2017-12-01 07:00,1,15.04,15.08,14.96,14.97,3547
20180301|2017-12-01 07:30,1,14.98,15.03,14.95,15.02,2300
20180301|2017-12-01 08:00,1,15.03,15.17,15.02,15.13,3876
20180301|2017-12-01 08:30,1,15.14,15.2,15.12,15.17,1832
20180301|2017-12-01 09:00,1,15.17,15.2,15.1,15.16,2117
20180301|2017-12-01 09:30,1,15.17,15.21,15.15,15.17,2321
20180301|2017-12-01 10:00,1,15.18,15.21,15.11,15.13,2951
20180301|2017-12-01 10:30,1,15.13,15.16,15.07,15.1,1597
20180301|2017-12-01 11:00,1,15.09,15.1,15.05,15.05,2101
20180301|2017-12-01 11:30,1,15.05,15.06,14.97,15,12140
20180301|2017-12-04 02:30,4,15.02,15.05,14.97,14.98,1308
20180301|2017-12-04 03:00,4,14.98,14.99,14.84,14.86,4432
20180301|2017-12-04 03:30,4,14.85,14.92,14.85,14.91,1128
20180301|2017-12-04 04:00,4,14.91,14.93,14.91,14.92,207
20180301|2017-12-04 04:30,4,14.92,14.92,14.89,14.9,316
20180301|2017-12-04 05:00,4,14.91,14.91,14.89,14.89,265
20180301|2017-12-04 05:30,4,14.89,14.91,14.89,14.9,355
20180301|2017-12-04 06:00,4,14.9,14.93,14.89,14.91,351
20180301|2017-12-04 06:30,4,14.91,14.93,14.89,14.91,564
20180301|2017-12-04 07:00,4,14.91,15.08,14.88,15.04,4153
20180301|2017-12-04 07:30,4,15.05,15.08,15,15.01,2308
20180301|2017-12-04 08:00,4,15,15.03,14.97,14.98,1286
20180301|2017-12-04 08:30,4,14.98,15,14.94,14.95,1877
20180301|2017-12-04 09:00,4,14.96,15.02,14.92,14.98,2427
20180301|2017-12-04 09:30,4,14.98,15.03,14.96,15.01,1678
20180301|2017-12-04 10:00,4,15.01,15.12,15,15.11,4680
20180301|2017-12-04 10:30,4,15.12,15.14,15.05,15.09,2746
20180301|2017-12-04 11:00,4,15.09,15.13,15.07,15.09,2268
20180301|2017-12-04 11:30,4,15.09,15.15,15.02,15.05,7568
20180301|2017-12-05 02:30,5,15.04,15.08,15.01,15.07,1341
20180301|2017-12-05 03:00,5,15.07,15.07,15.02,15.05,422
20180301|2017-12-05 03:30,5,15.04,15.06,15.03,15.05,265
20180301|2017-12-05 04:00,5,15.04,15.04,15.01,15.03,296
20180301|2017-12-05 04:30,5,15.03,15.04,14.98,14.98,624
20180301|2017-12-05 05:00,5,14.99,15.01,14.98,15.01,329
20180301|2017-12-05 05:30,5,15.01,15.03,14.98,15.01,361
20180301|2017-12-05 06:00,5,15.01,15.04,15.01,15.04,162
20180301|2017-12-05 06:30,5,15.05,15.06,15.03,15.03,474
20180301|2017-12-05 07:00,5,15.04,15.15,15,15.14,3739
20180301|2017-12-05 07:30,5,15.14,15.15,15.07,15.08,1528
20180301|2017-12-05 08:00,5,15.08,15.15,15.07,15.1,1515
20180301|2017-12-05 08:30,5,15.1,15.13,15.04,15.09,2119
20180301|2017-12-05 09:00,5,15.09,15.13,15.07,15.07,1853
20180301|2017-12-05 09:30,5,15.07,15.08,14.96,15.01,3885
20180301|2017-12-05 10:00,5,15.02,15.02,14.93,14.94,4019
20180301|2017-12-05 10:30,5,14.95,14.97,14.92,14.96,2203
20180301|2017-12-05 11:00,5,14.97,14.97,14.92,14.95,2373
20180301|2017-12-05 11:30,5,14.95,14.95,14.87,14.88,7468
20180301|2017-12-06 02:30,6,14.89,14.89,14.79,14.81,3800
20180301|2017-12-06 03:00,6,14.81,14.83,14.79,14.81,725
20180301|2017-12-06 03:30,6,14.81,14.81,14.78,14.79,633
20180301|2017-12-06 04:00,6,14.79,14.81,14.78,14.81,612
20180301|2017-12-06 04:30,6,14.81,14.81,14.79,14.81,367
20180301|2017-12-06 05:00,6,14.81,14.81,14.79,14.8,272
20180301|2017-12-06 05:30,6,14.81,14.82,14.8,14.81,406
20180301|2017-12-06 06:00,6,14.82,14.82,14.8,14.81,234
20180301|2017-12-06 06:30,6,14.8,14.83,14.8,14.83,482
20180301|2017-12-06 07:00,6,14.83,14.83,14.75,14.75,3835
20180301|2017-12-06 07:30,6,14.76,14.79,14.74,14.78,2660
20180301|2017-12-06 08:00,6,14.78,14.79,14.74,14.74,1227
20180301|2017-12-06 08:30,6,14.74,14.75,14.71,14.73,5162
20180301|2017-12-06 09:00,6,14.72,14.73,14.62,14.62,9537
20180301|2017-12-06 09:30,6,14.63,14.67,14.53,14.55,8983
20180301|2017-12-06 10:00,6,14.55,14.59,14.51,14.58,8537
20180301|2017-12-06 10:30,6,14.58,14.6,14.52,14.52,2396
20180301|2017-12-06 11:00,6,14.52,14.53,14.49,14.52,5036
20180301|2017-12-06 11:30,6,14.53,14.57,14.44,14.48,10894
20180301|2017-12-06 12:00,6,14.49,14.49,14.49,14.49,4
20180301|2017-12-07 02:30,7,14.52,14.57,14.48,14.54,2256
20180301|2017-12-07 03:00,7,14.55,14.59,14.54,14.58,1124
20180301|2017-12-07 03:30,7,14.58,14.59,14.55,14.56,367
20180301|2017-12-07 04:00,7,14.56,14.59,14.53,14.59,1310
20180301|2017-12-07 04:30,7,14.58,14.59,14.55,14.57,436
20180301|2017-12-07 05:00,7,14.56,14.56,14.52,14.54,784
20180301|2017-12-07 05:30,7,14.54,14.55,14.52,14.53,430
20180301|2017-12-07 06:00,7,14.54,14.54,14.49,14.49,635
20180301|2017-12-07 06:30,7,14.5,14.51,14.46,14.47,1587
20180301|2017-12-07 07:00,7,14.47,14.51,14.44,14.44,2983
20180301|2017-12-07 07:30,7,14.45,14.46,14.36,14.36,6063
20180301|2017-12-07 08:00,7,14.37,14.39,14.35,14.36,2209
20180301|2017-12-07 08:30,7,14.37,14.39,14.31,14.34,5274
20180301|2017-12-07 09:00,7,14.34,14.41,14.32,14.4,3881
20180301|2017-12-07 09:30,7,14.4,14.42,14.32,14.32,2762
20180301|2017-12-07 10:00,7,14.31,14.33,14.25,14.28,6460
20180301|2017-12-07 10:30,7,14.28,14.3,14.23,14.25,3294
20180301|2017-12-07 11:00,7,14.25,14.26,14.2,14.21,5118
20180301|2017-12-07 11:30,7,14.21,14.37,14.19,14.36,8905
20180301|2017-12-08 02:30,8,14.35,14.36,14.26,14.34,3108
20180301|2017-12-08 03:00,8,14.35,14.37,14.32,14.35,740
20180301|2017-12-08 03:30,8,14.35,14.39,14.35,14.37,677
20180301|2017-12-08 04:00,8,14.37,14.37,14.33,14.36,511
20180301|2017-12-08 04:30,8,14.36,14.36,14.32,14.34,331
20180301|2017-12-08 05:00,8,14.34,14.34,14.3,14.32,888
20180301|2017-12-08 05:30,8,14.32,14.33,14.3,14.31,644
20180301|2017-12-08 06:00,8,14.31,14.31,14.26,14.29,692
20180301|2017-12-08 06:30,8,14.28,14.28,14.23,14.25,2398
20180301|2017-12-08 07:00,8,14.26,14.26,14.22,14.25,2967
20180301|2017-12-08 07:30,8,14.26,14.28,14.23,14.24,2250
20180301|2017-12-08 08:00,8,14.24,14.26,14.18,14.19,3982
20180301|2017-12-08 08:30,8,14.2,14.21,14.15,14.15,4170
20180301|2017-12-08 09:00,8,14.15,14.18,14.12,14.13,6016
20180301|2017-12-08 09:30,8,14.13,14.14,14.08,14.11,6123
20180301|2017-12-08 10:00,8,14.11,14.11,14.08,14.08,2861
20180301|2017-12-08 10:30,8,14.08,14.09,13.99,14.04,8676
20180301|2017-12-08 11:00,8,14.05,14.05,13.97,13.97,4259
20180301|2017-12-08 11:30,8,13.97,14.08,13.97,14.07,7076
20180301|2017-12-11 02:30,11,14.05,14.07,14.02,14.06,3433
20180301|2017-12-11 03:00,11,14.07,14.11,14.05,14.09,1315
20180301|2017-12-11 03:30,11,14.09,14.14,14.09,14.1,789
20180301|2017-12-11 04:00,11,14.1,14.12,14.09,14.09,519
20180301|2017-12-11 04:30,11,14.09,14.1,14.07,14.08,671
20180301|2017-12-11 05:00,11,14.09,14.09,14.03,14.03,1088
20180301|2017-12-11 05:30,11,14.04,14.05,14,14,1273
20180301|2017-12-11 06:00,11,14,14.01,13.98,13.99,1743
20180301|2017-12-11 06:30,11,13.99,14,13.96,13.96,1796
20180301|2017-12-11 07:00,11,13.97,14.06,13.95,14.04,4703
20180301|2017-12-11 07:30,11,14.04,14.04,13.99,14.03,2208
20180301|2017-12-11 08:00,11,14.03,14.1,14.02,14.07,4214
20180301|2017-12-11 08:30,11,14.06,14.06,14.01,14.03,2265
20180301|2017-12-11 09:00,11,14.04,14.09,14.01,14.07,3080
20180301|2017-12-11 09:30,11,14.08,14.09,14,14.01,2313
20180301|2017-12-11 10:00,11,14.01,14.03,13.97,13.99,3479
20180301|2017-12-11 10:30,11,13.99,13.99,13.95,13.96,2484
20180301|2017-12-11 11:00,11,13.97,13.97,13.9,13.91,4551
20180301|2017-12-11 11:30,11,13.92,13.96,13.91,13.93,6624
20180301|2017-12-12 02:30,12,13.99,14.02,13.97,13.99,1668
20180301|2017-12-12 03:00,12,14,14.04,13.98,14.02,891
20180301|2017-12-12 03:30,12,14.02,14.04,14,14,388
20180301|2017-12-12 04:00,12,14.01,14.01,13.97,13.97,376
20180301|2017-12-12 04:30,12,13.97,13.98,13.96,13.97,434
20180301|2017-12-12 05:00,12,13.97,13.98,13.92,13.93,1427
20180301|2017-12-12 05:30,12,13.92,13.93,13.9,13.9,558
20180301|2017-12-12 06:00,12,13.91,13.95,13.9,13.94,1351
20180301|2017-12-12 06:30,12,13.95,14.03,13.93,14,1770
20180301|2017-12-12 07:00,12,14,14.02,13.82,13.85,7378
20180301|2017-12-12 07:30,12,13.85,13.87,13.83,13.84,2565
20180301|2017-12-12 08:00,12,13.84,13.88,13.83,13.86,2651
20180301|2017-12-12 08:30,12,13.87,13.87,13.81,13.82,3826
20180301|2017-12-12 09:00,12,13.81,13.82,13.77,13.82,5831
20180301|2017-12-12 09:30,12,13.81,13.86,13.78,13.79,3350
20180301|2017-12-12 10:00,12,13.79,13.8,13.75,13.75,4362
20180301|2017-12-12 10:30,12,13.75,13.8,13.75,13.77,2307
20180301|2017-12-12 11:00,12,13.77,13.8,13.7,13.79,5661
20180301|2017-12-12 11:30,12,13.79,13.86,13.75,13.86,6983
20180301|2017-12-13 02:30,13,13.93,14.02,13.89,13.99,4373
20180301|2017-12-13 03:00,13,13.99,14.01,13.92,13.94,1665
20180301|2017-12-13 03:30,13,13.94,13.96,13.92,13.92,870
20180301|2017-12-13 04:00,13,13.92,13.98,13.92,13.96,916
20180301|2017-12-13 04:30,13,13.96,14.01,13.95,13.96,963
20180301|2017-12-13 05:00,13,13.96,13.97,13.91,13.95,1348
20180301|2017-12-13 05:30,13,13.95,13.99,13.94,13.97,541
20180301|2017-12-13 06:00,13,13.96,13.99,13.93,13.96,793
20180301|2017-12-13 06:30,13,13.96,13.97,13.93,13.95,450
20180301|2017-12-13 07:00,13,13.95,13.97,13.86,13.87,5420
20180301|2017-12-13 07:30,13,13.87,13.89,13.83,13.83,4161
20180301|2017-12-13 08:00,13,13.83,13.9,13.82,13.85,2514
20180301|2017-12-13 08:30,13,13.85,13.9,13.84,13.86,2258
20180301|2017-12-13 09:00,13,13.87,13.9,13.81,13.88,3312
20180301|2017-12-13 09:30,13,13.89,13.9,13.85,13.87,4135
20180301|2017-12-13 10:00,13,13.87,13.87,13.82,13.83,2804
20180301|2017-12-13 10:30,13,13.83,13.84,13.79,13.8,3019
20180301|2017-12-13 11:00,13,13.81,13.9,13.75,13.87,5143
20180301|2017-12-13 11:30,13,13.87,13.89,13.82,13.85,4459
20180301|2017-12-14 02:30,14,13.79,13.9,13.79,13.86,1609
20180301|2017-12-14 03:00,14,13.86,13.87,13.83,13.84,390
20180301|2017-12-14 03:30,14,13.83,13.87,13.83,13.85,507
20180301|2017-12-14 04:00,14,13.85,13.85,13.83,13.84,133
20180301|2017-12-14 04:30,14,13.83,13.86,13.83,13.86,333
20180301|2017-12-14 05:00,14,13.85,13.86,13.82,13.85,980
20180301|2017-12-14 05:30,14,13.85,13.86,13.82,13.83,659
20180301|2017-12-14 06:00,14,13.84,13.85,13.79,13.79,1465
20180301|2017-12-14 06:30,14,13.8,13.8,13.77,13.77,1538
20180301|2017-12-14 07:00,14,13.78,13.78,13.73,13.74,5195
20180301|2017-12-14 07:30,14,13.74,13.76,13.72,13.75,4623
20180301|2017-12-14 08:00,14,13.76,13.84,13.74,13.81,2621
20180301|2017-12-14 08:30,14,13.82,13.87,13.8,13.84,3064
20180301|2017-12-14 09:00,14,13.84,13.93,13.79,13.9,4403
20180301|2017-12-14 09:30,14,13.9,13.94,13.85,13.87,2682
20180301|2017-12-14 10:00,14,13.87,13.93,13.84,13.89,2336
20180301|2017-12-14 10:30,14,13.9,13.92,13.82,13.82,1669
20180301|2017-12-14 11:00,14,13.83,13.9,13.79,13.84,2100
20180301|2017-12-14 11:30,14,13.84,13.85,13.75,13.77,6819
20180301|2017-12-14 12:00,14,13.78,13.78,13.78,13.78,2
20180301|2017-12-15 02:30,15,13.81,13.84,13.77,13.84,1028
20180301|2017-12-15 03:00,15,13.84,13.85,13.8,13.83,579
20180301|2017-12-15 03:30,15,13.83,13.84,13.81,13.82,260
20180301|2017-12-15 04:00,15,13.82,13.84,13.81,13.83,560
20180301|2017-12-15 04:30,15,13.82,13.88,13.82,13.88,779
20180301|2017-12-15 05:00,15,13.87,13.93,13.87,13.89,1378
20180301|2017-12-15 05:30,15,13.89,13.94,13.87,13.93,978
20180301|2017-12-15 06:00,15,13.93,13.93,13.89,13.9,484
20180301|2017-12-15 06:30,15,13.9,13.9,13.86,13.87,753
20180301|2017-12-15 07:00,15,13.88,13.9,13.82,13.9,2427
20180301|2017-12-15 07:30,15,13.9,13.9,13.81,13.82,2136
20180301|2017-12-15 08:00,15,13.82,13.85,13.78,13.79,1802
20180301|2017-12-15 08:30,15,13.79,13.79,13.73,13.79,5175
20180301|2017-12-15 09:00,15,13.79,13.81,13.74,13.79,3523
20180301|2017-12-15 09:30,15,13.8,13.83,13.72,13.73,3034
20180301|2017-12-15 10:00,15,13.74,13.75,13.71,13.72,3335
20180301|2017-12-15 10:30,15,13.73,13.77,13.71,13.74,2188
20180301|2017-12-15 11:00,15,13.75,13.75,13.71,13.72,1963
20180301|2017-12-15 11:30,15,13.72,13.72,13.64,13.67,12021
20180301|2017-12-15 12:00,15,13.67,13.67,13.67,13.67,1
20180301|2017-12-18 02:30,18,13.76,13.96,13.76,13.92,5433
20180301|2017-12-18 03:00,18,13.92,13.93,13.83,13.86,1698
20180301|2017-12-18 03:30,18,13.85,13.88,13.82,13.82,871
20180301|2017-12-18 04:00,18,13.82,13.85,13.8,13.83,756
20180301|2017-12-18 04:30,18,13.83,13.86,13.79,13.86,715
20180301|2017-12-18 05:00,18,13.85,13.85,13.82,13.85,726
20180301|2017-12-18 05:30,18,13.85,13.87,13.76,13.76,1980
20180301|2017-12-18 06:00,18,13.77,13.85,13.75,13.81,1934
20180301|2017-12-18 06:30,18,13.82,13.83,13.74,13.75,1377
20180301|2017-12-18 07:00,18,13.76,13.8,13.71,13.78,3551
20180301|2017-12-18 07:30,18,13.79,13.81,13.78,13.78,1936
20180301|2017-12-18 08:00,18,13.79,13.87,13.79,13.84,2222
20180301|2017-12-18 08:30,18,13.84,13.84,13.76,13.8,2446
20180301|2017-12-18 09:00,18,13.8,13.86,13.76,13.76,2636
20180301|2017-12-18 09:30,18,13.77,13.79,13.74,13.75,2881
20180301|2017-12-18 10:00,18,13.76,13.79,13.75,13.77,2465
20180301|2017-12-18 10:30,18,13.78,13.81,13.74,13.77,1852
20180301|2017-12-18 11:00,18,13.78,13.79,13.73,13.74,1680
20180301|2017-12-18 11:30,18,13.73,13.82,13.73,13.8,5339
20180301|2017-12-19 02:30,19,13.8,13.82,13.78,13.8,858
20180301|2017-12-19 03:00,19,13.81,13.84,13.79,13.79,497
20180301|2017-12-19 03:30,19,13.79,13.83,13.78,13.81,447
20180301|2017-12-19 04:00,19,13.81,13.85,13.81,13.84,433
20180301|2017-12-19 04:30,19,13.83,13.84,13.81,13.82,332
20180301|2017-12-19 05:00,19,13.82,13.86,13.82,13.86,506
20180301|2017-12-19 05:30,19,13.85,13.87,13.84,13.85,398
20180301|2017-12-19 06:00,19,13.85,13.85,13.81,13.85,747
20180301|2017-12-19 06:30,19,13.85,13.92,13.85,13.88,1760
20180301|2017-12-19 07:00,19,13.88,14.15,13.87,14.09,9671
20180301|2017-12-19 07:30,19,14.09,14.1,13.98,14.02,3076
20180301|2017-12-19 08:00,19,14.02,14.09,14.01,14.04,2241
20180301|2017-12-19 08:30,19,14.04,14.15,14.02,14.14,4142
20180301|2017-12-19 09:00,19,14.14,14.32,14.12,14.24,13375
20180301|2017-12-19 09:30,19,14.25,14.25,14.19,14.22,4597
20180301|2017-12-19 10:00,19,14.21,14.29,14.21,14.28,3653
20180301|2017-12-19 10:30,19,14.28,14.33,14.26,14.26,5634
20180301|2017-12-19 11:00,19,14.27,14.37,14.26,14.37,3919
20180301|2017-12-19 11:30,19,14.36,14.43,14.32,14.32,10385
20180301|2017-12-20 02:30,20,14.4,14.4,14.35,14.36,1544
20180301|2017-12-20 03:00,20,14.37,14.37,14.34,14.35,386
20180301|2017-12-20 03:30,20,14.35,14.38,14.33,14.35,678
20180301|2017-12-20 04:00,20,14.35,14.37,14.34,14.36,613
20180301|2017-12-20 04:30,20,14.36,14.41,14.36,14.39,637
20180301|2017-12-20 05:00,20,14.38,14.45,14.38,14.44,1869
20180301|2017-12-20 05:30,20,14.44,14.44,14.41,14.42,239
20180301|2017-12-20 06:00,20,14.42,14.43,14.35,14.35,849
20180301|2017-12-20 06:30,20,14.36,14.38,14.33,14.35,730
20180301|2017-12-20 07:00,20,14.35,14.43,14.34,14.41,2536
20180301|2017-12-20 07:30,20,14.41,14.42,14.38,14.42,1474
20180301|2017-12-20 08:00,20,14.42,14.43,14.39,14.43,1844
20180301|2017-12-20 08:30,20,14.43,14.43,14.33,14.33,2567
20180301|2017-12-20 09:00,20,14.34,14.46,14.33,14.43,3202
20180301|2017-12-20 09:30,20,14.43,14.48,14.42,14.44,2535
20180301|2017-12-20 10:00,20,14.44,14.5,14.43,14.49,2857
20180301|2017-12-20 10:30,20,14.49,14.55,14.47,14.52,5941
20180301|2017-12-20 11:00,20,14.53,14.54,14.45,14.53,2302
20180301|2017-12-20 11:30,20,14.53,14.6,14.52,14.54,8761
20180301|2017-12-21 02:30,21,14.59,14.65,14.58,14.63,2376
20180301|2017-12-21 03:00,21,14.63,14.64,14.6,14.6,475
20180301|2017-12-21 03:30,21,14.6,14.64,14.6,14.64,356
20180301|2017-12-21 04:00,21,14.64,14.64,14.62,14.63,230
20180301|2017-12-21 04:30,21,14.62,14.64,14.62,14.64,227
20180301|2017-12-21 05:00,21,14.64,14.65,14.63,14.64,665
20180301|2017-12-21 05:30,21,14.64,14.68,14.63,14.66,1418
20180301|2017-12-21 06:00,21,14.66,14.68,14.65,14.68,521
20180301|2017-12-21 06:30,21,14.67,14.7,14.66,14.7,1138
20180301|2017-12-21 07:00,21,14.7,14.75,14.68,14.72,4230
20180301|2017-12-21 07:30,21,14.72,14.74,14.69,14.73,1779
20180301|2017-12-21 08:00,21,14.73,14.75,14.71,14.71,1682
20180301|2017-12-21 08:30,21,14.72,14.73,14.41,14.54,8093
20180301|2017-12-21 09:00,21,14.55,14.58,14.48,14.53,3760
20180301|2017-12-21 09:30,21,14.54,14.66,14.53,14.63,3793
20180301|2017-12-21 10:00,21,14.63,14.74,14.62,14.73,3630
20180301|2017-12-21 10:30,21,14.73,14.8,14.73,14.79,3609
20180301|2017-12-21 11:00,21,14.79,14.82,14.76,14.76,3896
20180301|2017-12-21 11:30,21,14.76,14.8,14.71,14.76,6784
20180301|2017-12-22 02:30,22,14.77,14.77,14.66,14.68,1239
20180301|2017-12-22 03:00,22,14.69,14.74,14.69,14.73,478
20180301|2017-12-22 03:30,22,14.74,14.76,14.72,14.73,389
20180301|2017-12-22 04:00,22,14.74,14.76,14.71,14.75,426
20180301|2017-12-22 04:30,22,14.74,14.75,14.73,14.74,283
20180301|2017-12-22 05:00,22,14.74,14.76,14.73,14.74,796
20180301|2017-12-22 05:30,22,14.74,14.75,14.67,14.7,584
20180301|2017-12-22 06:00,22,14.7,14.73,14.64,14.66,1661
20180301|2017-12-22 06:30,22,14.66,14.7,14.64,14.67,771
20180301|2017-12-22 07:00,22,14.67,14.76,14.65,14.73,1928
20180301|2017-12-22 07:30,22,14.74,14.79,14.73,14.77,2070
20180301|2017-12-22 08:00,22,14.76,14.77,14.72,14.74,988
20180301|2017-12-22 08:30,22,14.73,14.79,14.73,14.78,1299
20180301|2017-12-22 09:00,22,14.78,14.8,14.62,14.65,2410
20180301|2017-12-22 09:30,22,14.65,14.67,14.47,14.57,4685
20180301|2017-12-22 10:00,22,14.58,14.64,14.56,14.61,2207
20180301|2017-12-22 10:30,22,14.62,14.63,14.55,14.58,1327
20180301|2017-12-22 11:00,22,14.58,14.62,14.56,14.57,1223
20180301|2017-12-22 11:30,22,14.58,14.69,14.55,14.62,3018
20180301|2017-12-26 07:00,26,14.6,14.71,14.57,14.7,1610
20180301|2017-12-26 07:30,26,14.7,14.72,14.64,14.68,963
20180301|2017-12-26 08:00,26,14.68,14.68,14.61,14.62,778
20180301|2017-12-26 08:30,26,14.61,14.64,14.57,14.61,1509
20180301|2017-12-26 09:00,26,14.61,14.66,14.59,14.63,943
20180301|2017-12-26 09:30,26,14.64,14.68,14.6,14.67,1139
20180301|2017-12-26 10:00,26,14.66,14.71,14.66,14.71,1407
20180301|2017-12-26 10:30,26,14.71,14.74,14.66,14.69,1764
20180301|2017-12-26 11:00,26,14.7,14.72,14.66,14.68,926
20180301|2017-12-26 11:30,26,14.68,14.75,14.65,14.7,3039
20180301|2017-12-27 02:30,27,14.64,14.7,14.55,14.67,1498
20180301|2017-12-27 03:00,27,14.67,14.7,14.66,14.66,382
20180301|2017-12-27 03:30,27,14.66,14.69,14.64,14.67,427
20180301|2017-12-27 04:00,27,14.68,14.71,14.67,14.67,551
20180301|2017-12-27 04:30,27,14.68,14.75,14.68,14.75,619
20180301|2017-12-27 05:00,27,14.75,14.77,14.74,14.75,405
20180301|2017-12-27 05:30,27,14.75,14.76,14.74,14.75,386
20180301|2017-12-27 06:00,27,14.76,14.77,14.75,14.77,177
20180301|2017-12-27 06:30,27,14.77,14.77,14.73,14.73,308
20180301|2017-12-27 07:00,27,14.73,14.8,14.69,14.8,2703
20180301|2017-12-27 07:30,27,14.8,14.85,14.79,14.85,3249
20180301|2017-12-27 08:00,27,14.85,14.94,14.84,14.89,5176
20180301|2017-12-27 08:30,27,14.88,14.93,14.84,14.9,2306
20180301|2017-12-27 09:00,27,14.9,14.92,14.86,14.9,1745
20180301|2017-12-27 09:30,27,14.91,14.92,14.88,14.9,2260
20180301|2017-12-27 10:00,27,14.91,14.92,14.88,14.9,2113
20180301|2017-12-27 10:30,27,14.9,14.92,14.88,14.91,1103
20180301|2017-12-27 11:00,27,14.91,14.92,14.89,14.91,1415
20180301|2017-12-27 11:30,27,14.9,14.94,14.88,14.89,4145
20180301|2017-12-28 02:30,28,14.86,14.92,14.86,14.9,939
20180301|2017-12-28 03:00,28,14.9,14.92,14.89,14.9,376
20180301|2017-12-28 03:30,28,14.91,14.92,14.9,14.92,198
20180301|2017-12-28 04:00,28,14.91,14.93,14.91,14.93,311
20180301|2017-12-28 04:30,28,14.92,14.93,14.91,14.92,268
20180301|2017-12-28 05:00,28,14.93,14.93,14.92,14.92,230
20180301|2017-12-28 05:30,28,14.92,14.93,14.91,14.91,438
20180301|2017-12-28 06:00,28,14.91,14.92,14.91,14.91,117
20180301|2017-12-28 06:30,28,14.9,14.91,14.87,14.87,687
20180301|2017-12-28 07:00,28,14.88,14.95,14.86,14.94,2243
20180301|2017-12-28 07:30,28,14.94,14.98,14.93,14.97,3538
20180301|2017-12-28 08:00,28,14.98,14.98,14.93,14.94,1288
20180301|2017-12-28 08:30,28,14.94,14.97,14.93,14.97,1260
20180301|2017-12-28 09:00,28,14.97,14.97,14.92,14.96,1522
20180301|2017-12-28 09:30,28,14.96,14.99,14.95,14.97,1703
20180301|2017-12-28 10:00,28,14.97,15,14.96,14.99,2141
20180301|2017-12-28 10:30,28,14.99,15,14.97,15,1743
20180301|2017-12-28 11:00,28,15,15.05,14.98,15.03,4525
20180301|2017-12-28 11:30,28,15.02,15.04,14.98,15.01,4070
20180301|2017-12-29 02:30,29,14.9,14.99,14.89,14.95,1166
20180301|2017-12-29 03:00,29,14.96,14.98,14.94,14.97,233
20180301|2017-12-29 03:30,29,14.97,15.01,14.97,15.01,357
20180301|2017-12-29 04:00,29,15.01,15.03,15,15.01,237
20180301|2017-12-29 04:30,29,15.02,15.03,15.02,15.03,199
20180301|2017-12-29 05:00,29,15.03,15.03,15.01,15.03,257
20180301|2017-12-29 05:30,29,15.03,15.03,14.99,15.02,422
20180301|2017-12-29 06:00,29,15.02,15.04,15,15.02,383
20180301|2017-12-29 06:30,29,15.02,15.02,14.95,14.96,672
20180301|2017-12-29 07:00,29,14.95,15.03,14.94,15,2541
20180301|2017-12-29 07:30,29,15.01,15.03,15,15,1106
20180301|2017-12-29 08:00,29,15.01,15.03,14.99,15.02,1095
20180301|2017-12-29 08:30,29,15.02,15.04,14.99,15.04,1394
20180301|2017-12-29 09:00,29,15.03,15.04,15,15.03,1885
20180301|2017-12-29 09:30,29,15.03,15.07,15.01,15.07,3160
20180301|2017-12-29 10:00,29,15.07,15.12,15.06,15.08,4694
20180301|2017-12-29 10:30,29,15.08,15.12,15.03,15.12,2555
20180301|2017-12-29 11:00,29,15.12,15.17,15.09,15.16,3088
20180301|2017-12-29 11:30,29,15.16,15.18,15.13,15.15,7970
20180301|2018-01-02 02:30,2,15.08,15.13,15.05,15.08,1433
20180301|2018-01-02 03:00,2,15.09,15.1,15.06,15.08,464
20180301|2018-01-02 03:30,2,15.08,15.09,15.05,15.08,275
20180301|2018-01-02 04:00,2,15.09,15.13,15.09,15.13,115
20180301|2018-01-02 04:30,2,15.13,15.13,15.11,15.13,132
20180301|2018-01-02 05:00,2,15.13,15.17,15.12,15.15,944
20180301|2018-01-02 05:30,2,15.16,15.16,15.11,15.14,718
20180301|2018-01-02 06:00,2,15.14,15.14,15.09,15.09,606
20180301|2018-01-02 06:30,2,15.08,15.09,15.04,15.08,1249
20180301|2018-01-02 07:00,2,15.09,15.16,15.08,15.15,3541
20180301|2018-01-02 07:30,2,15.15,15.17,15.12,15.13,2052
20180301|2018-01-02 08:00,2,15.13,15.16,15.11,15.14,1072
20180301|2018-01-02 08:30,2,15.13,15.2,15.13,15.19,5012
20180301|2018-01-02 09:00,2,15.19,15.24,15.18,15.21,6663
20180301|2018-01-02 09:30,2,15.22,15.24,15.2,15.23,2131
20180301|2018-01-02 10:00,2,15.24,15.27,15.23,15.26,3985
20180301|2018-01-02 10:30,2,15.26,15.28,15.23,15.27,2211
20180301|2018-01-02 11:00,2,15.28,15.31,15.27,15.3,4295
20180301|2018-01-02 11:30,2,15.3,15.34,15.28,15.32,7829
20180301|2018-01-03 02:30,3,15.35,15.37,15.32,15.32,2967
20180301|2018-01-03 03:00,3,15.32,15.33,15.31,15.32,520
20180301|2018-01-03 03:30,3,15.32,15.33,15.3,15.32,227
20180301|2018-01-03 04:00,3,15.32,15.32,15.3,15.31,233
20180301|2018-01-03 04:30,3,15.31,15.33,15.3,15.33,395
20180301|2018-01-03 05:00,3,15.33,15.36,15.31,15.35,1070
20180301|2018-01-03 05:30,3,15.35,15.37,15.35,15.36,610
20180301|2018-01-03 06:00,3,15.36,15.36,15.27,15.28,807
20180301|2018-01-03 06:30,3,15.29,15.29,15.25,15.28,1036
20180301|2018-01-03 07:00,3,15.28,15.32,15.24,15.26,2878
20180301|2018-01-03 07:30,3,15.27,15.29,15.25,15.29,2546
20180301|2018-01-03 08:00,3,15.28,15.3,15.18,15.26,5364
20180301|2018-01-03 08:30,3,15.27,15.3,15.25,15.29,4788
20180301|2018-01-03 09:00,3,15.28,15.31,15.27,15.28,5299
20180301|2018-01-03 09:30,3,15.29,15.31,15.27,15.31,3287
20180301|2018-01-03 10:00,3,15.31,15.32,15.26,15.3,2878
20180301|2018-01-03 10:30,3,15.29,15.35,15.29,15.33,3877
20180301|2018-01-03 11:00,3,15.34,15.35,15.31,15.34,1846
20180301|2018-01-03 11:30,3,15.35,15.36,15.29,15.32,7292
20180301|2018-01-04 02:30,4,15.27,15.29,15.23,15.24,1496
20180301|2018-01-04 03:00,4,15.25,15.26,15.19,15.19,861
20180301|2018-01-04 03:30,4,15.19,15.2,15.13,15.16,1357
20180301|2018-01-04 04:00,4,15.16,15.18,14.85,14.94,6418
20180301|2018-01-04 04:30,4,14.94,14.96,14.85,14.96,3239
20180301|2018-01-04 05:00,4,14.96,15,14.95,14.97,1845
20180301|2018-01-04 05:30,4,14.96,15.03,14.95,15.02,907
20180301|2018-01-04 06:00,4,15.01,15.05,15.01,15.02,849
20180301|2018-01-04 06:30,4,15.02,15.04,15,15.02,643
20180301|2018-01-04 07:00,4,15.03,15.1,14.98,15,3986
20180301|2018-01-04 07:30,4,15.01,15.08,14.99,15.08,2024
20180301|2018-01-04 08:00,4,15.07,15.17,15.06,15.12,3413
20180301|2018-01-04 08:30,4,15.12,15.2,15.12,15.19,3599
20180301|2018-01-04 09:00,4,15.18,15.26,15.18,15.23,4209
20180301|2018-01-04 09:30,4,15.23,15.27,15.22,15.26,3366
20180301|2018-01-04 10:00,4,15.26,15.31,15.23,15.31,4219
20180301|2018-01-04 10:30,4,15.3,15.33,15.28,15.33,2985
20180301|2018-01-04 11:00,4,15.33,15.34,15.21,15.23,4447
20180301|2018-01-04 11:30,4,15.22,15.29,15.19,15.2,5837
20180301|2018-01-05 02:30,5,15.18,15.21,15.01,15.1,2705
20180301|2018-01-05 03:00,5,15.11,15.13,15.08,15.12,424
20180301|2018-01-05 03:30,5,15.13,15.13,15.07,15.09,329
20180301|2018-01-05 04:00,5,15.09,15.12,15.08,15.09,297
20180301|2018-01-05 04:30,5,15.1,15.17,15.1,15.12,750
20180301|2018-01-05 05:00,5,15.12,15.21,15.11,15.13,1121
20180301|2018-01-05 05:30,5,15.14,15.19,15.13,15.15,252
20180301|2018-01-05 06:00,5,15.15,15.17,15.1,15.13,576
20180301|2018-01-05 06:30,5,15.13,15.19,15.11,15.19,729
20180301|2018-01-05 07:00,5,15.19,15.19,15.14,15.16,2607
20180301|2018-01-05 07:30,5,15.17,15.21,15.17,15.21,1984
20180301|2018-01-05 08:00,5,15.2,15.24,15.19,15.23,2577
20180301|2018-01-05 08:30,5,15.24,15.24,15.16,15.2,2380
20180301|2018-01-05 09:00,5,15.19,15.24,15.13,15.13,2864
20180301|2018-01-05 09:30,5,15.14,15.16,14.98,15.01,6069
20180301|2018-01-05 10:00,5,15.01,15.08,15.01,15.08,2469
20180301|2018-01-05 10:30,5,15.07,15.12,15.03,15.11,2475
20180301|2018-01-05 11:00,5,15.12,15.16,15.09,15.13,2858
20180301|2018-01-05 11:30,5,15.14,15.16,15.06,15.09,4304
20180301|2018-01-08 02:30,8,14.99,15.02,14.9,14.98,3153
20180301|2018-01-08 03:00,8,14.98,15,14.97,14.98,418
20180301|2018-01-08 03:30,8,14.98,14.99,14.97,14.99,329
20180301|2018-01-08 04:00,8,14.99,14.99,14.96,14.98,184
20180301|2018-01-08 04:30,8,14.98,14.98,14.95,14.98,321
20180301|2018-01-08 05:00,8,14.98,15.05,14.98,15.02,1034
20180301|2018-01-08 05:30,8,15.02,15.03,14.96,14.97,543
20180301|2018-01-08 06:00,8,14.97,14.98,14.94,14.95,410
20180301|2018-01-08 06:30,8,14.95,15,14.94,14.98,1271
20180301|2018-01-08 07:00,8,14.98,15.01,14.77,14.78,7640
20180301|2018-01-08 07:30,8,14.79,14.79,14.54,14.71,13226
20180301|2018-01-08 08:00,8,14.71,14.72,14.63,14.69,2835
20180301|2018-01-08 08:30,8,14.68,14.8,14.63,14.64,5369
20180301|2018-01-08 09:00,8,14.64,14.66,14.59,14.66,3946
20180301|2018-01-08 09:30,8,14.66,14.76,14.61,14.75,4684
20180301|2018-01-08 10:00,8,14.75,14.8,14.74,14.78,3365
20180301|2018-01-08 10:30,8,14.79,14.8,14.71,14.71,3317
20180301|2018-01-08 11:00,8,14.71,14.8,14.7,14.77,3897
20180301|2018-01-08 11:30,8,14.76,14.84,14.7,14.72,10715
20180301|2018-01-09 02:30,9,14.74,14.74,14.61,14.65,2425
20180301|2018-01-09 03:00,9,14.66,14.67,14.6,14.63,711
20180301|2018-01-09 03:30,9,14.63,14.64,14.6,14.62,378
20180301|2018-01-09 04:00,9,14.62,14.64,14.62,14.62,158
20180301|2018-01-09 04:30,9,14.61,14.64,14.59,14.62,1537
20180301|2018-01-09 05:00,9,14.63,14.63,14.61,14.63,115
20180301|2018-01-09 05:30,9,14.62,14.67,14.62,14.65,439
20180301|2018-01-09 06:00,9,14.65,14.67,14.62,14.63,364
20180301|2018-01-09 06:30,9,14.62,14.65,14.57,14.61,1166
20180301|2018-01-09 07:00,9,14.61,14.66,14.55,14.56,3212
20180301|2018-01-09 07:30,9,14.57,14.61,14.55,14.56,2429
20180301|2018-01-09 08:00,9,14.56,14.57,14.48,14.49,5230
20180301|2018-01-09 08:30,9,14.5,14.53,14.47,14.49,4082
20180301|2018-01-09 09:00,9,14.5,14.56,14.49,14.52,2999
20180301|2018-01-09 09:30,9,14.53,14.53,14.42,14.48,4189
20180301|2018-01-09 10:00,9,14.49,14.7,14.48,14.66,5294
20180301|2018-01-09 10:30,9,14.65,14.74,14.61,14.67,5391
20180301|2018-01-09 11:00,9,14.67,14.74,14.57,14.69,4696
20180301|2018-01-09 11:30,9,14.68,14.77,14.66,14.75,10033
20180301|2018-01-10 02:30,10,14.7,14.77,14.67,14.76,1843
20180301|2018-01-10 03:00,10,14.77,14.79,14.74,14.76,987
20180301|2018-01-10 03:30,10,14.75,14.77,14.74,14.74,394
20180301|2018-01-10 04:00,10,14.74,14.75,14.66,14.69,791
20180301|2018-01-10 04:30,10,14.69,14.77,14.69,14.72,480
20180301|2018-01-10 05:00,10,14.72,14.73,14.69,14.72,376
20180301|2018-01-10 05:30,10,14.73,14.83,14.73,14.82,2058
20180301|2018-01-10 06:00,10,14.81,14.82,14.79,14.79,548
20180301|2018-01-10 06:30,10,14.79,14.82,14.79,14.82,908
20180301|2018-01-10 07:00,10,14.82,14.85,14.65,14.67,3757
20180301|2018-01-10 07:30,10,14.68,14.72,14.63,14.64,1917
20180301|2018-01-10 08:00,10,14.63,14.63,14.54,14.58,3621
20180301|2018-01-10 08:30,10,14.58,14.63,14.53,14.62,2740
20180301|2018-01-10 09:00,10,14.61,14.66,14.58,14.64,2349
20180301|2018-01-10 09:30,10,14.64,14.73,14.6,14.72,3177
20180301|2018-01-10 10:00,10,14.71,14.74,14.64,14.66,2521
20180301|2018-01-10 10:30,10,14.66,14.7,14.59,14.66,2962
20180301|2018-01-10 11:00,10,14.67,14.71,14.6,14.69,3051
20180301|2018-01-10 11:30,10,14.7,14.7,14.59,14.61,7644
20180301|2018-01-11 02:30,11,14.54,14.58,14.54,14.56,1086
20180301|2018-01-11 03:00,11,14.56,14.56,14.53,14.54,500
20180301|2018-01-11 03:30,11,14.55,14.57,14.53,14.54,494
20180301|2018-01-11 04:00,11,14.55,14.55,14.46,14.49,1994
20180301|2018-01-11 04:30,11,14.49,14.51,14.43,14.45,1268
20180301|2018-01-11 05:00,11,14.46,14.5,14.46,14.49,382
20180301|2018-01-11 05:30,11,14.49,14.49,14.38,14.43,2116
20180301|2018-01-11 06:00,11,14.43,14.46,14.42,14.42,521
20180301|2018-01-11 06:30,11,14.42,14.44,14.35,14.37,1533
20180301|2018-01-11 07:00,11,14.38,14.39,14.21,14.26,10711
20180301|2018-01-11 07:30,11,14.27,14.29,14.22,14.24,3071
20180301|2018-01-11 08:00,11,14.24,14.25,14.18,14.23,4645
20180301|2018-01-11 08:30,11,14.23,14.26,14.17,14.23,3937
20180301|2018-01-11 09:00,11,14.24,14.36,14.21,14.25,5514
20180301|2018-01-11 09:30,11,14.26,14.35,14.25,14.32,3281
20180301|2018-01-11 10:00,11,14.31,14.33,14.18,14.18,4323
20180301|2018-01-11 10:30,11,14.19,14.25,14.16,14.23,5387
20180301|2018-01-11 11:00,11,14.22,14.23,14.11,14.15,8030
20180301|2018-01-11 11:30,11,14.15,14.23,14.13,14.17,11373
20180301|2018-01-12 02:30,12,14.25,14.27,14.2,14.26,1588
20180301|2018-01-12 03:00,12,14.27,14.29,14.24,14.25,730
20180301|2018-01-12 03:30,12,14.25,14.25,14.21,14.22,929
20180301|2018-01-12 04:00,12,14.22,14.22,14.2,14.22,746
20180301|2018-01-12 04:30,12,14.22,14.22,14.18,14.19,726
20180301|2018-01-12 05:00,12,14.19,14.19,14.17,14.17,764
20180301|2018-01-12 05:30,12,14.17,14.18,14.14,14.16,591
20180301|2018-01-12 06:00,12,14.16,14.19,14.15,14.19,629
20180301|2018-01-12 06:30,12,14.19,14.19,14.12,14.16,1423
20180301|2018-01-12 07:00,12,14.17,14.17,14.03,14.03,6895
20180301|2018-01-12 07:30,12,14.04,14.07,14.01,14.05,3566
20180301|2018-01-12 08:00,12,14.04,14.05,14.02,14.03,1384
20180301|2018-01-12 08:30,12,14.02,14.02,13.97,13.98,6218
20180301|2018-01-12 09:00,12,13.99,14.09,13.96,14.07,5455
20180301|2018-01-12 09:30,12,14.07,14.12,14.03,14.07,4189
20180301|2018-01-12 10:00,12,14.06,14.07,14.02,14.02,3205
20180301|2018-01-12 10:30,12,14.02,14.06,14.02,14.06,3627
20180301|2018-01-12 11:00,12,14.06,14.06,14,14.02,4441
20180301|2018-01-12 11:30,12,14.02,14.23,14.01,14.22,12806
20180301|2018-01-16 02:30,16,14.1,14.11,14.03,14.03,2789
20180301|2018-01-16 03:00,16,14.04,14.09,14.03,14.07,849
20180301|2018-01-16 03:30,16,14.06,14.08,14.05,14.05,261
20180301|2018-01-16 04:00,16,14.05,14.07,14.04,14.05,448
20180301|2018-01-16 04:30,16,14.05,14.08,14.04,14.06,353
20180301|2018-01-16 05:00,16,14.06,14.08,14.03,14.03,1289
20180301|2018-01-16 05:30,16,14.02,14.05,14,14.03,1602
20180301|2018-01-16 06:00,16,14.03,14.06,14.02,14.03,563
20180301|2018-01-16 06:30,16,14.02,14.05,14,14.05,1139
20180301|2018-01-16 07:00,16,14.05,14.06,13.95,13.97,4888
20180301|2018-01-16 07:30,16,13.98,13.98,13.94,13.98,3093
20180301|2018-01-16 08:00,16,13.98,13.98,13.88,13.91,5236
20180301|2018-01-16 08:30,16,13.9,13.92,13.82,13.83,9289
20180301|2018-01-16 09:00,16,13.84,13.85,13.78,13.78,6644
20180301|2018-01-16 09:30,16,13.79,13.86,13.77,13.81,6262
20180301|2018-01-16 10:00,16,13.81,13.82,13.72,13.73,6755
20180301|2018-01-16 10:30,16,13.73,13.76,13.71,13.72,5580
20180301|2018-01-16 11:00,16,13.71,13.74,13.61,13.61,9641
20180301|2018-01-16 11:30,16,13.61,13.66,13.57,13.6,16341
20180301|2018-01-17 02:30,17,13.64,13.68,13.59,13.66,3444
20180301|2018-01-17 03:00,17,13.64,13.67,13.63,13.63,801
20180301|2018-01-17 03:30,17,13.63,13.66,13.62,13.65,407
20180301|2018-01-17 04:00,17,13.66,13.72,13.64,13.71,950
20180301|2018-01-17 04:30,17,13.72,13.74,13.7,13.72,1324
20180301|2018-01-17 05:00,17,13.72,13.72,13.65,13.66,1781
20180301|2018-01-17 05:30,17,13.67,13.68,13.64,13.64,593
20180301|2018-01-17 06:00,17,13.64,13.64,13.61,13.62,1269
20180301|2018-01-17 06:30,17,13.62,13.66,13.61,13.62,1432
20180301|2018-01-17 07:00,17,13.63,13.67,13.56,13.58,4653
20180301|2018-01-17 07:30,17,13.58,13.67,13.56,13.62,3606
20180301|2018-01-17 08:00,17,13.62,13.63,13.56,13.57,4424
20180301|2018-01-17 08:30,17,13.58,13.59,13.5,13.54,7848
20180301|2018-01-17 09:00,17,13.54,13.54,13.43,13.49,7426
20180301|2018-01-17 09:30,17,13.49,13.5,13.42,13.46,4111
20180301|2018-01-17 10:00,17,13.45,13.59,13.42,13.49,6606
20180301|2018-01-17 10:30,17,13.49,13.5,13.44,13.47,3881
20180301|2018-01-17 11:00,17,13.47,13.5,13.37,13.39,6828
20180301|2018-01-17 11:30,17,13.4,13.47,13.35,13.46,8480
20180301|2018-01-18 02:30,18,13.46,13.59,13.46,13.54,2974
20180301|2018-01-18 03:00,18,13.54,13.55,13.49,13.51,1083
20180301|2018-01-18 03:30,18,13.51,13.51,13.47,13.49,821
20180301|2018-01-18 04:00,18,13.49,13.52,13.47,13.51,582
20180301|2018-01-18 04:30,18,13.5,13.51,13.48,13.48,458
20180301|2018-01-18 05:00,18,13.48,13.49,13.38,13.38,2457
20180301|2018-01-18 05:30,18,13.38,13.43,13.37,13.41,1214
20180301|2018-01-18 06:00,18,13.4,13.42,13.37,13.38,836
20180301|2018-01-18 06:30,18,13.38,13.41,13.36,13.38,1860
20180301|2018-01-18 07:00,18,13.39,13.4,13.35,13.39,3205
20180301|2018-01-18 07:30,18,13.38,13.39,13.31,13.34,4315
20180301|2018-01-18 08:00,18,13.34,13.35,13.27,13.33,4375
20180301|2018-01-18 08:30,18,13.33,13.34,13.27,13.32,4018
20180301|2018-01-18 09:00,18,13.32,13.38,13.27,13.27,5545
20180301|2018-01-18 09:30,18,13.28,13.29,13.23,13.23,4811
20180301|2018-01-18 10:00,18,13.23,13.24,13.16,13.17,7251
20180301|2018-01-18 10:30,18,13.17,13.19,13.11,13.12,6366
20180301|2018-01-18 11:00,18,13.12,13.2,13.09,13.11,6412
20180301|2018-01-18 11:30,18,13.11,13.15,13.02,13.13,14595
20180301|2018-01-19 02:30,19,13.15,13.18,13.12,13.12,1936
20180301|2018-01-19 03:00,19,13.13,13.16,13.12,13.16,906
20180301|2018-01-19 03:30,19,13.16,13.19,13.15,13.17,506
20180301|2018-01-19 04:00,19,13.18,13.18,13.14,13.14,693
20180301|2018-01-19 04:30,19,13.15,13.15,13.14,13.15,335
20180301|2018-01-19 05:00,19,13.15,13.15,13.12,13.12,1120
20180301|2018-01-19 05:30,19,13.13,13.13,13.12,13.12,780
20180301|2018-01-19 06:00,19,13.13,13.15,13.09,13.15,1452
20180301|2018-01-19 06:30,19,13.16,13.17,13.09,13.09,1158
20180301|2018-01-19 07:00,19,13.1,13.14,13.09,13.11,3794
20180301|2018-01-19 07:30,19,13.1,13.1,13.05,13.05,3191
20180301|2018-01-19 08:00,19,13.06,13.08,13.02,13.06,4451
20180301|2018-01-19 08:30,19,13.05,13.26,13.03,13.24,7201
20180301|2018-01-19 09:00,19,13.25,13.45,13.19,13.35,13671
20180301|2018-01-19 09:30,19,13.35,13.35,13.22,13.24,4165
20180301|2018-01-19 10:00,19,13.24,13.3,13.16,13.24,6717
20180301|2018-01-19 10:30,19,13.24,13.26,13.14,13.15,3267
20180301|2018-01-19 11:00,19,13.16,13.24,13.14,13.17,3282
20180301|2018-01-19 11:30,19,13.18,13.27,13.17,13.25,8983
20180301|2018-01-22 02:30,22,13.31,13.42,13.31,13.36,4041
20180301|2018-01-22 03:00,22,13.36,13.36,13.27,13.31,1455
20180301|2018-01-22 03:30,22,13.31,13.34,13.27,13.28,719
20180301|2018-01-22 04:00,22,13.29,13.29,13.24,13.26,1072
20180301|2018-01-22 04:30,22,13.26,13.26,13.21,13.22,510
20180301|2018-01-22 05:00,22,13.23,13.25,13.21,13.21,679
20180301|2018-01-22 05:30,22,13.21,13.25,13.21,13.23,636
20180301|2018-01-22 06:00,22,13.23,13.25,13.21,13.23,869
20180301|2018-01-22 06:30,22,13.23,13.26,13.22,13.24,658
20180301|2018-01-22 07:00,22,13.24,13.33,13.16,13.27,3408
20180301|2018-01-22 07:30,22,13.26,13.37,13.25,13.3,3125
20180301|2018-01-22 08:00,22,13.3,13.36,13.28,13.3,1846
20180301|2018-01-22 08:30,22,13.31,13.4,13.31,13.4,3889
20180301|2018-01-22 09:00,22,13.4,13.47,13.36,13.36,5614
20180301|2018-01-22 09:30,22,13.36,13.42,13.3,13.3,2853
20180301|2018-01-22 10:00,22,13.3,13.34,13.26,13.27,3329
20180301|2018-01-22 10:30,22,13.28,13.34,13.21,13.3,4643
20180301|2018-01-22 11:00,22,13.31,13.31,13.21,13.22,1961
20180301|2018-01-22 11:30,22,13.22,13.24,13.16,13.2,6545
20180301|2018-01-22 12:00,22,13.21,13.21,13.21,13.21,27
20180301|2018-01-23 02:30,23,13.1,13.15,13.1,13.14,3157
20180301|2018-01-23 03:00,23,13.15,13.17,13.14,13.14,448
20180301|2018-01-23 03:30,23,13.15,13.15,13.13,13.13,367
20180301|2018-01-23 04:00,23,13.14,13.19,13.13,13.18,529
20180301|2018-01-23 04:30,23,13.18,13.21,13.15,13.16,632
20180301|2018-01-23 05:00,23,13.17,13.18,13.15,13.16,386
20180301|2018-01-23 05:30,23,13.16,13.22,13.16,13.19,461
20180301|2018-01-23 06:00,23,13.2,13.25,13.19,13.22,892
20180301|2018-01-23 06:30,23,13.22,13.26,13.18,13.2,1091
20180301|2018-01-23 07:00,23,13.21,13.28,13.15,13.25,3601
20180301|2018-01-23 07:30,23,13.24,13.26,13.17,13.18,1555
20180301|2018-01-23 08:00,23,13.19,13.24,13.17,13.19,1165
20180301|2018-01-23 08:30,23,13.2,13.2,13.13,13.17,1978
20180301|2018-01-23 09:00,23,13.17,13.17,13.11,13.15,2051
20180301|2018-01-23 09:30,23,13.15,13.21,13.13,13.16,2767
20180301|2018-01-23 10:00,23,13.16,13.17,13.13,13.16,1478
20180301|2018-01-23 10:30,23,13.16,13.21,13.14,13.2,2685
20180301|2018-01-23 11:00,23,13.2,13.25,13.18,13.19,2815
20180301|2018-01-23 11:30,23,13.19,13.23,13.17,13.18,5231
20180301|2018-01-24 02:30,24,13.19,13.23,13.16,13.18,1694
20180301|2018-01-24 03:00,24,13.18,13.18,13.13,13.15,1228
20180301|2018-01-24 03:30,24,13.16,13.16,13.13,13.15,507
20180301|2018-01-24 04:00,24,13.16,13.18,13.15,13.17,458
20180301|2018-01-24 04:30,24,13.16,13.18,13.15,13.15,302
20180301|2018-01-24 05:00,24,13.16,13.17,13.14,13.15,453
20180301|2018-01-24 05:30,24,13.15,13.16,13.15,13.16,331
20180301|2018-01-24 06:00,24,13.16,13.17,13.15,13.16,688
20180301|2018-01-24 06:30,24,13.16,13.16,13.14,13.15,1015
20180301|2018-01-24 07:00,24,13.16,13.16,13.07,13.09,4261
20180301|2018-01-24 07:30,24,13.09,13.1,13.04,13.05,3138
20180301|2018-01-24 08:00,24,13.05,13.15,13.05,13.14,2790
20180301|2018-01-24 08:30,24,13.15,13.2,13.11,13.12,2897
20180301|2018-01-24 09:00,24,13.13,13.13,13.06,13.1,2078
20180301|2018-01-24 09:30,24,13.09,13.25,13.09,13.23,5111
20180301|2018-01-24 10:00,24,13.23,13.24,13.13,13.14,3940
20180301|2018-01-24 10:30,24,13.14,13.17,13.13,13.17,2028
20180301|2018-01-24 11:00,24,13.17,13.22,13.16,13.16,2142
20180301|2018-01-24 11:30,24,13.17,13.18,13.14,13.16,5283
20180301|2018-01-25 02:30,25,13.23,13.31,13.21,13.26,2408
20180301|2018-01-25 03:00,25,13.27,13.28,13.22,13.27,756
20180301|2018-01-25 03:30,25,13.27,13.3,13.25,13.3,848
20180301|2018-01-25 04:00,25,13.3,13.37,13.3,13.34,1815
20180301|2018-01-25 04:30,25,13.33,13.36,13.33,13.35,594
20180301|2018-01-25 05:00,25,13.35,13.35,13.32,13.34,818
20180301|2018-01-25 05:30,25,13.34,13.35,13.31,13.34,409
20180301|2018-01-25 06:00,25,13.34,13.34,13.28,13.32,859
20180301|2018-01-25 06:30,25,13.32,13.32,13.25,13.29,741
20180301|2018-01-25 07:00,25,13.3,13.35,13.23,13.34,3532
20180301|2018-01-25 07:30,25,13.33,13.34,13.25,13.27,2196
20180301|2018-01-25 08:00,25,13.28,13.38,13.27,13.32,2785
20180301|2018-01-25 08:30,25,13.33,13.34,13.22,13.26,2823
20180301|2018-01-25 09:00,25,13.26,13.3,13.24,13.28,1985
20180301|2018-01-25 09:30,25,13.29,13.32,13.22,13.23,2216
20180301|2018-01-25 10:00,25,13.22,13.23,13.13,13.16,4602
20180301|2018-01-25 10:30,25,13.16,13.19,13.14,13.14,2371
20180301|2018-01-25 11:00,25,13.14,13.17,13.09,13.16,4376
20180301|2018-01-25 11:30,25,13.16,13.33,13.16,13.33,5933
20180301|2018-01-26 02:30,26,13.29,13.36,13.29,13.33,1144
20180301|2018-01-26 03:00,26,13.33,13.33,13.28,13.28,324
20180301|2018-01-26 03:30,26,13.28,13.31,13.28,13.28,192
20180301|2018-01-26 04:00,26,13.29,13.29,13.23,13.24,803
20180301|2018-01-26 04:30,26,13.24,13.24,13.23,13.24,320
20180301|2018-01-26 05:00,26,13.25,13.3,13.25,13.29,452
20180301|2018-01-26 05:30,26,13.28,13.32,13.28,13.31,305
20180301|2018-01-26 06:00,26,13.31,13.33,13.27,13.29,483
20180301|2018-01-26 06:30,26,13.28,13.3,13.28,13.28,248
20180301|2018-01-26 07:00,26,13.29,13.34,13.26,13.29,2179
20180301|2018-01-26 07:30,26,13.28,13.32,13.26,13.3,1102
20180301|2018-01-26 08:00,26,13.3,13.31,13.21,13.25,2313
20180301|2018-01-26 08:30,26,13.24,13.45,13.24,13.38,5351
20180301|2018-01-26 09:00,26,13.39,13.41,13.3,13.38,2424
20180301|2018-01-26 09:30,26,13.39,13.4,13.29,13.29,2380
20180301|2018-01-26 10:00,26,13.29,13.32,13.26,13.3,2047
20180301|2018-01-26 10:30,26,13.31,13.32,13.26,13.29,1659
20180301|2018-01-26 11:00,26,13.29,13.36,13.28,13.34,1694
20180301|2018-01-26 11:30,26,13.34,13.38,13.28,13.37,5198
20180301|2018-01-29 02:30,29,13.45,13.55,13.42,13.53,4494
20180301|2018-01-29 03:00,29,13.54,13.54,13.44,13.45,1602
20180301|2018-01-29 03:30,29,13.46,13.48,13.4,13.46,1552
20180301|2018-01-29 04:00,29,13.47,13.48,13.45,13.45,315
20180301|2018-01-29 04:30,29,13.45,13.48,13.44,13.44,464
20180301|2018-01-29 05:00,29,13.45,13.49,13.44,13.46,581
20180301|2018-01-29 05:30,29,13.45,13.51,13.44,13.49,784
20180301|2018-01-29 06:00,29,13.49,13.5,13.44,13.5,1071
20180301|2018-01-29 06:30,29,13.49,13.51,13.45,13.47,631
20180301|2018-01-29 07:00,29,13.47,13.51,13.43,13.47,3209
20180301|2018-01-29 07:30,29,13.48,13.67,13.45,13.61,9226
20180301|2018-01-29 08:00,29,13.61,13.62,13.54,13.59,2487
20180301|2018-01-29 08:30,29,13.58,13.59,13.48,13.51,5037
20180301|2018-01-29 09:00,29,13.51,13.56,13.46,13.54,1960
20180301|2018-01-29 09:30,29,13.55,13.58,13.52,13.52,2170
20180301|2018-01-29 10:00,29,13.53,13.56,13.5,13.53,1889
20180301|2018-01-29 10:30,29,13.53,13.6,13.52,13.59,2032
20180301|2018-01-29 11:00,29,13.59,13.61,13.54,13.55,2624
20180301|2018-01-29 11:30,29,13.55,13.7,13.55,13.67,8717
20180301|2018-01-29 12:00,29,13.66,13.66,13.66,13.66,1
20180301|2018-01-30 02:30,30,13.69,13.71,13.65,13.66,1907
20180301|2018-01-30 03:00,30,13.66,13.66,13.6,13.61,1547
20180301|2018-01-30 03:30,30,13.61,13.62,13.58,13.61,802
20180301|2018-01-30 04:00,30,13.61,13.63,13.6,13.61,457
20180301|2018-01-30 04:30,30,13.61,13.63,13.59,13.59,484
20180301|2018-01-30 05:00,30,13.6,13.63,13.56,13.61,939
20180301|2018-01-30 05:30,30,13.61,13.61,13.57,13.59,445
20180301|2018-01-30 06:00,30,13.58,13.61,13.57,13.58,586
20180301|2018-01-30 06:30,30,13.57,13.62,13.57,13.6,1012
20180301|2018-01-30 07:00,30,13.6,13.73,13.59,13.69,4712
20180301|2018-01-30 07:30,30,13.69,13.7,13.64,13.64,1377
20180301|2018-01-30 08:00,30,13.64,13.71,13.63,13.69,787
20180301|2018-01-30 08:30,30,13.69,13.71,13.59,13.65,2868
20180301|2018-01-30 09:00,30,13.66,13.72,13.64,13.67,2236
20180301|2018-01-30 09:30,30,13.67,13.68,13.62,13.63,1674
20180301|2018-01-30 10:00,30,13.63,13.65,13.51,13.52,4795
20180301|2018-01-30 10:30,30,13.52,13.55,13.48,13.54,2635
20180301|2018-01-30 11:00,30,13.55,13.67,13.52,13.67,2468
20180301|2018-01-30 11:30,30,13.67,13.75,13.63,13.72,8585
20180301|2018-01-31 02:30,31,13.72,13.72,13.65,13.66,1512
20180301|2018-01-31 03:00,31,13.67,13.67,13.63,13.64,426
20180301|2018-01-31 03:30,31,13.64,13.66,13.6,13.64,961
20180301|2018-01-31 04:00,31,13.65,13.66,13.64,13.64,217
20180301|2018-01-31 04:30,31,13.65,13.66,13.62,13.62,535
20180301|2018-01-31 05:00,31,13.63,13.68,13.63,13.67,736
20180301|2018-01-31 05:30,31,13.68,13.69,13.62,13.63,687
20180301|2018-01-31 06:00,31,13.63,13.66,13.63,13.65,295
20180301|2018-01-31 06:30,31,13.66,13.66,13.63,13.63,585
20180301|2018-01-31 07:00,31,13.64,13.68,13.55,13.55,2496
20180301|2018-01-31 07:30,31,13.54,13.64,13.54,13.58,2186
20180301|2018-01-31 08:00,31,13.58,13.63,13.53,13.61,2450
20180301|2018-01-31 08:30,31,13.61,13.65,13.51,13.54,2927
20180301|2018-01-31 09:00,31,13.55,13.58,13.42,13.53,5846
20180301|2018-01-31 09:30,31,13.53,13.6,13.49,13.56,3253
20180301|2018-01-31 10:00,31,13.55,13.56,13.46,13.47,2570
20180301|2018-01-31 10:30,31,13.47,13.54,13.42,13.43,4128
20180301|2018-01-31 11:00,31,13.42,13.43,13.27,13.3,11239
20180301|2018-01-31 11:30,31,13.3,13.37,13.17,13.23,13273
20180301|2018-02-01 02:30,1,13.23,13.28,13.23,13.24,1922
20180301|2018-02-01 03:00,1,13.25,13.27,13.25,13.27,555
20180301|2018-02-01 03:30,1,13.27,13.27,13.25,13.27,463
20180301|2018-02-01 04:00,1,13.26,13.27,13.24,13.26,424
20180301|2018-02-01 04:30,1,13.27,13.28,13.24,13.25,413
20180301|2018-02-01 05:00,1,13.26,13.26,13.24,13.25,254
20180301|2018-02-01 05:30,1,13.26,13.27,13.24,13.26,618
20180301|2018-02-01 06:00,1,13.27,13.3,13.26,13.3,1032
20180301|2018-02-01 06:30,1,13.3,13.35,13.29,13.33,1290
20180301|2018-02-01 07:00,1,13.33,13.39,13.29,13.35,3710
20180301|2018-02-01 07:30,1,13.35,13.4,13.32,13.38,2231
20180301|2018-02-01 08:00,1,13.38,13.4,13.26,13.31,2777
20180301|2018-02-01 08:30,1,13.31,13.32,13.27,13.31,2955
20180301|2018-02-01 09:00,1,13.31,13.39,13.3,13.33,3934
20180301|2018-02-01 09:30,1,13.34,13.36,13.3,13.33,2687
20180301|2018-02-01 10:00,1,13.34,13.38,13.28,13.3,2984
20180301|2018-02-01 10:30,1,13.3,13.34,13.27,13.29,2027
20180301|2018-02-01 11:00,1,13.29,13.44,13.29,13.33,4322
20180301|2018-02-01 11:30,1,13.33,13.43,13.29,13.43,6235
20180301|2018-02-02 02:30,2,13.4,13.42,13.36,13.4,1346
20180301|2018-02-02 03:00,2,13.41,13.5,13.39,13.46,2270
20180301|2018-02-02 03:30,2,13.47,13.49,13.46,13.47,624
20180301|2018-02-02 04:00,2,13.48,13.5,13.48,13.49,345
20180301|2018-02-02 04:30,2,13.49,13.51,13.47,13.47,1202
20180301|2018-02-02 05:00,2,13.48,13.51,13.46,13.5,1027
20180301|2018-02-02 05:30,2,13.51,13.52,13.45,13.45,562
20180301|2018-02-02 06:00,2,13.46,13.48,13.41,13.42,931
20180301|2018-02-02 06:30,2,13.42,13.46,13.42,13.42,811
20180301|2018-02-02 07:00,2,13.43,13.58,13.43,13.55,2964
20180301|2018-02-02 07:30,2,13.55,13.55,13.45,13.52,1843
20180301|2018-02-02 08:00,2,13.52,13.53,13.49,13.51,1638
20180301|2018-02-02 08:30,2,13.51,13.53,13.49,13.5,2022
20180301|2018-02-02 09:00,2,13.49,13.54,13.45,13.53,2222
20180301|2018-02-02 09:30,2,13.53,13.56,13.49,13.5,2183
20180301|2018-02-02 10:00,2,13.5,13.53,13.43,13.51,2822
20180301|2018-02-02 10:30,2,13.51,13.54,13.48,13.54,1636
20180301|2018-02-02 11:00,2,13.54,13.57,13.53,13.57,1931
20180301|2018-02-02 11:30,2,13.57,13.66,13.56,13.65,8344
20180301|2018-02-02 12:00,2,13.65,13.65,13.65,13.65,1
20180301|2018-02-05 02:30,5,13.66,13.71,13.64,13.69,2924
20180301|2018-02-05 03:00,5,13.69,13.71,13.67,13.68,1475
20180301|2018-02-05 03:30,5,13.67,13.7,13.67,13.68,1125
20180301|2018-02-05 04:00,5,13.69,13.69,13.68,13.68,276
20180301|2018-02-05 04:30,5,13.68,13.69,13.66,13.68,320
20180301|2018-02-05 05:00,5,13.68,13.68,13.63,13.65,382
20180301|2018-02-05 05:30,5,13.66,13.66,13.58,13.58,1299
20180301|2018-02-05 06:00,5,13.59,13.65,13.58,13.59,1453
20180301|2018-02-05 06:30,5,13.6,13.67,13.59,13.67,719
20180301|2018-02-05 07:00,5,13.68,13.72,13.65,13.66,2774
20180301|2018-02-05 07:30,5,13.66,13.7,13.56,13.62,3051
20180301|2018-02-05 08:00,5,13.61,13.61,13.28,13.38,9165
20180301|2018-02-05 08:30,5,13.39,13.51,13.37,13.49,3078
20180301|2018-02-05 09:00,5,13.48,13.63,13.43,13.61,4099
20180301|2018-02-05 09:30,5,13.61,13.75,13.61,13.73,6205
20180301|2018-02-05 10:00,5,13.74,13.86,13.72,13.86,10484
20180301|2018-02-05 10:30,5,13.87,13.88,13.83,13.84,3094
20180301|2018-02-05 11:00,5,13.84,13.9,13.82,13.88,3069
20180301|2018-02-05 11:30,5,13.87,13.92,13.86,13.91,6348
20180301|2018-02-06 02:30,6,13.9,13.95,13.89,13.91,5097
20180301|2018-02-06 03:00,6,13.92,13.92,13.82,13.83,1389
20180301|2018-02-06 03:30,6,13.83,13.89,13.83,13.84,863
20180301|2018-02-06 04:00,6,13.85,13.86,13.8,13.83,579
20180301|2018-02-06 04:30,6,13.83,13.85,13.81,13.81,386
20180301|2018-02-06 05:00,6,13.82,13.85,13.8,13.84,528
20180301|2018-02-06 05:30,6,13.83,13.83,13.79,13.83,781
20180301|2018-02-06 06:00,6,13.84,13.84,13.74,13.75,1003
20180301|2018-02-06 06:30,6,13.76,13.79,13.74,13.76,776
20180301|2018-02-06 07:00,6,13.76,13.88,13.75,13.83,4644
20180301|2018-02-06 07:30,6,13.84,13.87,13.78,13.83,2180
20180301|2018-02-06 08:00,6,13.83,13.89,13.83,13.86,1609
20180301|2018-02-06 08:30,6,13.87,13.96,13.86,13.96,5236
20180301|2018-02-06 09:00,6,13.95,14,13.9,14,5002
20180301|2018-02-06 09:30,6,14,14.03,13.99,14,4916
20180301|2018-02-06 10:00,6,14,14.04,13.97,14.03,3516
20180301|2018-02-06 10:30,6,14.03,14.04,13.83,13.92,3877
20180301|2018-02-06 11:00,6,13.92,13.93,13.7,13.83,6538
20180301|2018-02-06 11:30,6,13.84,13.88,13.77,13.8,6430
20180301|2018-02-06 12:00,6,13.79,13.8,13.79,13.8,4
20180301|2018-02-07 02:30,7,13.84,13.84,13.76,13.8,2395
20180301|2018-02-07 03:00,7,13.81,13.88,13.79,13.84,872
20180301|2018-02-07 03:30,7,13.84,13.87,13.71,13.73,1219
20180301|2018-02-07 04:00,7,13.74,13.75,13.62,13.64,2492
20180301|2018-02-07 04:30,7,13.65,13.73,13.65,13.72,552
20180301|2018-02-07 05:00,7,13.72,13.76,13.7,13.75,595
20180301|2018-02-07 05:30,7,13.75,13.8,13.74,13.78,1234
20180301|2018-02-07 06:00,7,13.79,13.8,13.77,13.78,552
20180301|2018-02-07 06:30,7,13.79,13.8,13.78,13.79,484
20180301|2018-02-07 07:00,7,13.8,13.88,13.76,13.78,2847
20180301|2018-02-07 07:30,7,13.79,13.92,13.77,13.88,3722
20180301|2018-02-07 08:00,7,13.87,13.96,13.86,13.93,3734
20180301|2018-02-07 08:30,7,13.93,13.98,13.88,13.97,2485
20180301|2018-02-07 09:00,7,13.97,13.99,13.96,13.97,2670
20180301|2018-02-07 09:30,7,13.96,14.01,13.87,13.98,5805
20180301|2018-02-07 10:00,7,13.98,14.02,13.96,13.96,3893
20180301|2018-02-07 10:30,7,13.96,13.99,13.9,13.98,2661
20180301|2018-02-07 11:00,7,13.99,14.03,13.95,14.02,4265
20180301|2018-02-07 11:30,7,14.02,14.04,13.97,13.98,6780
20180301|2018-02-07 12:00,7,13.99,13.99,13.99,13.99,1
20180301|2018-02-08 02:30,8,14,14,13.91,13.93,1656
20180301|2018-02-08 03:00,8,13.94,13.96,13.91,13.93,711
20180301|2018-02-08 03:30,8,13.92,13.95,13.91,13.95,432
20180301|2018-02-08 04:00,8,13.95,13.95,13.92,13.94,241
20180301|2018-02-08 04:30,8,13.95,13.97,13.92,13.92,741
20180301|2018-02-08 05:00,8,13.92,13.95,13.89,13.95,1234
20180301|2018-02-08 05:30,8,13.95,13.97,13.92,13.95,850
20180301|2018-02-08 06:00,8,13.96,13.99,13.92,13.94,630
20180301|2018-02-08 06:30,8,13.95,13.99,13.92,13.98,1151
20180301|2018-02-08 07:00,8,13.99,14.03,13.97,14,3612
20180301|2018-02-08 07:30,8,14,14.01,13.89,13.96,2964
20180301|2018-02-08 08:00,8,13.95,13.96,13.92,13.93,1373
20180301|2018-02-08 08:30,8,13.93,13.94,13.81,13.81,4101
20180301|2018-02-08 09:00,8,13.82,13.9,13.76,13.89,3793
20180301|2018-02-08 09:30,8,13.9,13.94,13.88,13.94,2108
20180301|2018-02-08 10:00,8,13.94,13.96,13.87,13.87,2777
20180301|2018-02-08 10:30,8,13.88,13.89,13.84,13.87,1601
20180301|2018-02-08 11:00,8,13.87,13.87,13.76,13.76,1610
20180301|2018-02-08 11:30,8,13.76,13.78,13.55,13.64,11866
20180301|2018-02-09 02:30,9,13.62,13.67,13.59,13.61,1908
20180301|2018-02-09 03:00,9,13.61,13.69,13.6,13.67,1084
20180301|2018-02-09 03:30,9,13.67,13.69,13.66,13.67,489
20180301|2018-02-09 04:00,9,13.67,13.68,13.63,13.65,843
20180301|2018-02-09 04:30,9,13.64,13.66,13.63,13.66,573
20180301|2018-02-09 05:00,9,13.66,13.7,13.64,13.69,1249
20180301|2018-02-09 05:30,9,13.68,13.71,13.66,13.7,1250
20180301|2018-02-09 06:00,9,13.71,13.71,13.68,13.69,428
20180301|2018-02-09 06:30,9,13.69,13.69,13.61,13.63,1099
20180301|2018-02-09 07:00,9,13.63,13.68,13.6,13.61,2268
20180301|2018-02-09 07:30,9,13.61,13.71,13.6,13.69,1751
20180301|2018-02-09 08:00,9,13.69,13.74,13.65,13.65,2799
20180301|2018-02-09 08:30,9,13.66,13.78,13.63,13.74,4110
20180301|2018-02-09 09:00,9,13.75,13.85,13.73,13.78,5811
20180301|2018-02-09 09:30,9,13.78,13.84,13.75,13.83,3404
20180301|2018-02-09 10:00,9,13.84,13.88,13.75,13.79,3036
20180301|2018-02-09 10:30,9,13.79,13.85,13.74,13.75,1522
20180301|2018-02-09 11:00,9,13.76,13.77,13.65,13.65,3255
20180301|2018-02-09 11:30,9,13.65,13.7,13.56,13.69,4665
20180301|2018-02-12 02:30,12,13.73,13.77,13.71,13.76,1509
20180301|2018-02-12 03:00,12,13.76,13.76,13.7,13.73,600
20180301|2018-02-12 03:30,12,13.73,13.77,13.73,13.75,530
20180301|2018-02-12 04:00,12,13.74,13.75,13.71,13.73,344
20180301|2018-02-12 04:30,12,13.73,13.77,13.73,13.76,177
20180301|2018-02-12 05:00,12,13.75,13.77,13.73,13.76,527
20180301|2018-02-12 05:30,12,13.76,13.77,13.74,13.76,511
20180301|2018-02-12 06:00,12,13.76,13.79,13.76,13.78,789
20180301|2018-02-12 06:30,12,13.77,13.82,13.77,13.8,885
20180301|2018-02-12 07:00,12,13.8,13.84,13.79,13.84,1756
20180301|2018-02-12 07:30,12,13.83,13.83,13.73,13.74,853
20180301|2018-02-12 08:00,12,13.74,13.81,13.73,13.77,1183
20180301|2018-02-12 08:30,12,13.78,13.81,13.74,13.75,1637
20180301|2018-02-12 09:00,12,13.76,13.82,13.74,13.82,1350
20180301|2018-02-12 09:30,12,13.83,13.83,13.77,13.8,2031
20180301|2018-02-12 10:00,12,13.81,13.82,13.76,13.76,1740
20180301|2018-02-12 10:30,12,13.77,13.79,13.7,13.74,1787
20180301|2018-02-12 11:00,12,13.75,13.77,13.6,13.64,4387
20180301|2018-02-12 11:30,12,13.65,13.76,13.6,13.69,5230
20180301|2018-02-12 12:00,12,13.69,13.71,13.69,13.71,7
20180301|2018-02-13 02:30,13,13.65,13.7,13.63,13.65,933
20180301|2018-02-13 03:00,13,13.65,13.67,13.58,13.59,770
20180301|2018-02-13 03:30,13,13.59,13.6,13.52,13.55,2820
20180301|2018-02-13 04:00,13,13.55,13.56,13.52,13.56,434
20180301|2018-02-13 04:30,13,13.56,13.58,13.54,13.54,392
20180301|2018-02-13 05:00,13,13.55,13.56,13.48,13.49,1191
20180301|2018-02-13 05:30,13,13.49,13.51,13.46,13.51,791
20180301|2018-02-13 06:00,13,13.51,13.52,13.47,13.51,389
20180301|2018-02-13 06:30,13,13.5,13.59,13.5,13.58,847
20180301|2018-02-13 07:00,13,13.59,13.62,13.51,13.51,1502
20180301|2018-02-13 07:30,13,13.53,13.53,13.41,13.43,2847
20180301|2018-02-13 08:00,13,13.43,13.46,13.39,13.44,1888
20180301|2018-02-13 08:30,13,13.45,13.46,13.38,13.39,1610
20180301|2018-02-13 09:00,13,13.39,13.41,13.35,13.35,1182
20180301|2018-02-13 09:30,13,13.36,13.46,13.35,13.4,2628
20180301|2018-02-13 10:00,13,13.4,13.42,13.36,13.41,1339
20180301|2018-02-13 10:30,13,13.4,13.44,13.36,13.42,1362
20180301|2018-02-13 11:00,13,13.43,13.49,13.42,13.49,1060
20180301|2018-02-13 11:30,13,13.49,13.58,13.44,13.47,4186
20180301|2018-02-14 02:30,14,13.48,13.52,13.45,13.5,279
20180301|2018-02-14 03:00,14,13.51,13.53,13.5,13.51,68
20180301|2018-02-14 03:30,14,13.51,13.52,13.5,13.52,73
20180301|2018-02-14 04:00,14,13.52,13.52,13.5,13.51,104
20180301|2018-02-14 04:30,14,13.51,13.52,13.5,13.51,21
20180301|2018-02-14 05:00,14,13.5,13.53,13.49,13.52,85
20180301|2018-02-14 05:30,14,13.51,13.53,13.5,13.53,132
20180301|2018-02-14 06:00,14,13.53,13.54,13.52,13.52,66
20180301|2018-02-14 06:30,14,13.52,13.52,13.48,13.48,92
20180301|2018-02-14 07:00,14,13.48,13.48,13.4,13.44,1164
20180301|2018-02-14 07:30,14,13.44,13.45,13.35,13.45,1334
20180301|2018-02-14 08:00,14,13.45,13.56,13.42,13.52,1397
20180301|2018-02-14 08:30,14,13.52,13.55,13.45,13.51,1093
20180301|2018-02-14 09:00,14,13.51,13.6,13.48,13.48,1855
20180301|2018-02-14 09:30,14,13.49,13.58,13.48,13.54,619
20180301|2018-02-14 10:00,14,13.54,13.6,13.5,13.51,985
20180301|2018-02-14 10:30,14,13.51,13.52,13.48,13.51,526
20180301|2018-02-14 11:00,14,13.51,13.59,13.5,13.58,834
20180301|2018-02-14 11:30,14,13.58,13.6,13.39,13.44,5288
20180301|2018-02-15 02:30,15,13.48,13.53,13.47,13.5,875
20180301|2018-02-15 03:00,15,13.52,13.52,13.5,13.5,34
20180301|2018-02-15 03:30,15,13.5,13.5,13.45,13.47,304
20180301|2018-02-15 04:00,15,13.48,13.49,13.45,13.45,184
20180301|2018-02-15 04:30,15,13.45,13.5,13.44,13.48,116
20180301|2018-02-15 05:00,15,13.49,13.49,13.47,13.47,29
20180301|2018-02-15 05:30,15,13.48,13.51,13.46,13.51,76
20180301|2018-02-15 06:00,15,13.51,13.53,13.5,13.53,277
20180301|2018-02-15 06:30,15,13.51,13.53,13.5,13.52,266
20180301|2018-02-15 07:00,15,13.53,13.57,13.52,13.53,1199
20180301|2018-02-15 07:30,15,13.53,13.6,13.52,13.59,956
20180301|2018-02-15 08:00,15,13.58,13.6,13.55,13.55,593
20180301|2018-02-15 08:30,15,13.56,13.62,13.55,13.57,1525
20180301|2018-02-15 09:00,15,13.58,13.61,13.51,13.6,953
20180301|2018-02-15 09:30,15,13.6,13.72,13.56,13.71,3751
20180301|2018-02-15 10:00,15,13.7,13.76,13.64,13.7,2720
20180301|2018-02-15 10:30,15,13.71,13.71,13.62,13.62,656
20180301|2018-02-15 11:00,15,13.63,13.66,13.57,13.58,1253
20180301|2018-02-15 11:30,15,13.59,13.65,13.59,13.61,3262
20180301|2018-02-16 02:30,16,13.65,13.7,13.62,13.62,740
20180301|2018-02-16 03:00,16,13.63,13.64,13.58,13.61,209
20180301|2018-02-16 03:30,16,13.61,13.62,13.58,13.59,108
20180301|2018-02-16 04:00,16,13.59,13.6,13.56,13.57,159
20180301|2018-02-16 04:30,16,13.57,13.59,13.56,13.56,144
20180301|2018-02-16 05:00,16,13.56,13.57,13.55,13.55,141
20180301|2018-02-16 05:30,16,13.56,13.56,13.55,13.55,304
20180301|2018-02-16 06:00,16,13.56,13.56,13.52,13.52,487
20180301|2018-02-16 06:30,16,13.52,13.55,13.52,13.55,102
20180301|2018-02-16 07:00,16,13.55,13.63,13.55,13.59,336
20180301|2018-02-16 07:30,16,13.59,13.59,13.5,13.55,484
20180301|2018-02-16 08:00,16,13.55,13.55,13.42,13.42,732
20180301|2018-02-16 08:30,16,13.42,13.48,13.42,13.44,825
20180301|2018-02-16 09:00,16,13.44,13.45,13.34,13.37,2283
20180301|2018-02-16 09:30,16,13.37,13.39,13.32,13.32,896
20180301|2018-02-16 10:00,16,13.32,13.33,13.31,13.31,592
20180301|2018-02-16 10:30,16,13.32,13.32,13.31,13.31,281
20180301|2018-02-16 11:00,16,13.31,13.33,13.3,13.31,437
20180301|2018-02-16 11:30,16,13.31,13.4,13.3,13.37,1817
20180301|2018-02-20 02:30,20,13.5,13.54,13.46,13.53,1509
20180301|2018-02-20 03:00,20,13.53,13.53,13.5,13.52,186
20180301|2018-02-20 03:30,20,13.52,13.53,13.49,13.49,275
20180301|2018-02-20 04:00,20,13.5,13.5,13.45,13.45,73
20180301|2018-02-20 04:30,20,13.47,13.47,13.4,13.41,372
20180301|2018-02-20 05:00,20,13.41,13.43,13.4,13.43,114
20180301|2018-02-20 05:30,20,13.42,13.43,13.41,13.43,36
20180301|2018-02-20 06:00,20,13.42,13.43,13.41,13.42,41
20180301|2018-02-20 06:30,20,13.41,13.42,13.4,13.4,110
20180301|2018-02-20 07:00,20,13.41,13.41,13.36,13.39,887
20180301|2018-02-20 07:30,20,13.39,13.46,13.38,13.45,212
20180301|2018-02-20 08:00,20,13.45,13.46,13.43,13.44,149
20180301|2018-02-20 08:30,20,13.44,13.45,13.4,13.41,696
20180301|2018-02-20 09:00,20,13.41,13.42,13.4,13.4,486
20180301|2018-02-20 09:30,20,13.4,13.42,13.34,13.42,647
20180301|2018-02-20 10:00,20,13.42,13.49,13.41,13.48,546
20180301|2018-02-20 10:30,20,13.48,13.5,13.43,13.43,606
20180301|2018-02-20 11:00,20,13.44,13.48,13.42,13.46,507
20180301|2018-02-20 11:30,20,13.47,13.48,13.33,13.33,2560
20180301|2018-02-21 02:30,21,13.34,13.38,13.3,13.32,980
20180301|2018-02-21 03:00,21,13.33,13.33,13.3,13.32,98
20180301|2018-02-21 03:30,21,13.32,13.34,13.31,13.32,135
20180301|2018-02-21 04:00,21,13.32,13.35,13.32,13.35,265
20180301|2018-02-21 04:30,21,13.35,13.36,13.32,13.33,73
20180301|2018-02-21 05:00,21,13.34,13.35,13.33,13.34,130
20180301|2018-02-21 05:30,21,13.34,13.34,13.32,13.33,80
20180301|2018-02-21 06:00,21,13.33,13.34,13.33,13.34,27
20180301|2018-02-21 06:30,21,13.35,13.37,13.35,13.37,98
20180301|2018-02-21 07:00,21,13.38,13.4,13.34,13.36,549
20180301|2018-02-21 07:30,21,13.36,13.37,13.34,13.36,609
20180301|2018-02-21 08:00,21,13.36,13.37,13.34,13.37,258
20180301|2018-02-21 08:30,21,13.37,13.39,13.34,13.39,627
20180301|2018-02-21 09:00,21,13.39,13.42,13.37,13.38,636
20180301|2018-02-21 09:30,21,13.38,13.44,13.38,13.42,432
20180301|2018-02-21 10:00,21,13.43,13.47,13.43,13.44,882
20180301|2018-02-21 10:30,21,13.43,13.43,13.36,13.36,198
20180301|2018-02-21 11:00,21,13.37,13.4,13.36,13.37,261
20180301|2018-02-21 11:30,21,13.37,13.42,13.36,13.41,523
20180301|2018-02-22 02:30,22,13.4,13.43,13.4,13.43,822
20180301|2018-02-22 03:00,22,13.44,13.46,13.43,13.46,60
20180301|2018-02-22 03:30,22,13.46,13.49,13.45,13.49,368
20180301|2018-02-22 04:00,22,13.5,13.5,13.49,13.49,287
20180301|2018-02-22 04:30,22,13.49,13.52,13.48,13.48,475
20180301|2018-02-22 05:00,22,13.49,13.49,13.46,13.47,67
20180301|2018-02-22 05:30,22,13.46,13.49,13.46,13.49,328
20180301|2018-02-22 06:00,22,13.49,13.51,13.47,13.47,288
20180301|2018-02-22 06:30,22,13.46,13.49,13.46,13.48,204
20180301|2018-02-22 07:00,22,13.49,13.49,13.45,13.45,178
20180301|2018-02-22 07:30,22,13.45,13.52,13.44,13.52,867
20180301|2018-02-22 08:00,22,13.52,13.58,13.52,13.55,1261
20180301|2018-02-22 08:30,22,13.54,13.56,13.5,13.51,698
20180301|2018-02-22 09:00,22,13.5,13.54,13.48,13.54,435
20180301|2018-02-22 09:30,22,13.54,13.54,13.46,13.48,488
20180301|2018-02-22 10:00,22,13.47,13.53,13.47,13.53,366
20180301|2018-02-22 10:30,22,13.5,13.56,13.48,13.55,507
20180301|2018-02-22 11:00,22,13.56,13.64,13.54,13.61,1447
20180301|2018-02-22 11:30,22,13.61,13.74,13.61,13.66,2342
20180301|2018-02-23 02:30,23,13.71,13.73,13.65,13.66,782
20180301|2018-02-23 03:00,23,13.68,13.68,13.63,13.63,296
20180301|2018-02-23 03:30,23,13.62,13.65,13.62,13.64,30
20180301|2018-02-23 04:00,23,13.63,13.64,13.59,13.61,187
20180301|2018-02-23 04:30,23,13.61,13.69,13.61,13.68,689
20180301|2018-02-23 05:00,23,13.68,13.69,13.67,13.67,44
20180301|2018-02-23 05:30,23,13.67,13.7,13.65,13.65,306
20180301|2018-02-23 06:00,23,13.65,13.71,13.65,13.7,362
20180301|2018-02-23 06:30,23,13.7,13.71,13.69,13.69,159
20180301|2018-02-23 07:00,23,13.71,13.73,13.66,13.66,764
20180301|2018-02-23 07:30,23,13.66,13.7,13.59,13.65,1795
20180301|2018-02-23 08:00,23,13.66,13.66,13.61,13.65,75
20180301|2018-02-23 08:30,23,13.65,13.73,13.62,13.71,401
20180301|2018-02-23 09:00,23,13.7,13.72,13.67,13.68,231
20180301|2018-02-23 09:30,23,13.67,13.69,13.67,13.68,262
20180301|2018-02-23 10:00,23,13.69,13.72,13.67,13.71,569
20180301|2018-02-23 10:30,23,13.7,13.77,13.7,13.7,880
20180301|2018-02-23 11:00,23,13.71,13.77,13.7,13.75,381
20180301|2018-02-23 11:30,23,13.76,13.76,13.65,13.66,1298
20180301|2018-02-26 02:30,26,13.62,13.77,13.62,13.73,418
20180301|2018-02-26 03:00,26,13.74,13.74,13.57,13.64,469
20180301|2018-02-26 03:30,26,13.65,13.69,13.64,13.69,85
20180301|2018-02-26 04:00,26,13.67,13.76,13.67,13.76,172
20180301|2018-02-26 04:30,26,13.77,13.77,13.75,13.76,121
20180301|2018-02-26 05:00,26,13.77,13.77,13.74,13.77,154
20180301|2018-02-26 05:30,26,13.75,13.75,13.7,13.72,72
20180301|2018-02-26 06:00,26,13.71,13.75,13.71,13.72,170
20180301|2018-02-26 06:30,26,13.71,13.73,13.67,13.67,291
20180301|2018-02-26 07:00,26,13.67,13.7,13.66,13.7,200
20180301|2018-02-26 07:30,26,13.7,13.75,13.66,13.69,513
20180301|2018-02-26 08:00,26,13.68,13.69,13.62,13.62,627
20180301|2018-02-26 08:30,26,13.62,13.62,13.59,13.6,451
20180301|2018-02-26 09:00,26,13.59,13.63,13.56,13.59,399
20180301|2018-02-26 09:30,26,13.59,13.67,13.59,13.67,637
20180301|2018-02-26 10:00,26,13.67,13.73,13.66,13.7,703
20180301|2018-02-26 10:30,26,13.7,13.72,13.69,13.69,398
20180301|2018-02-26 11:00,26,13.71,13.71,13.66,13.7,26
20180301|2018-02-26 11:30,26,13.7,13.71,13.61,13.62,1170
20180301|2018-02-27 02:30,27,13.62,13.69,13.62,13.63,300
20180301|2018-02-27 03:00,27,13.63,13.63,13.6,13.6,188
20180301|2018-02-27 03:30,27,13.6,13.61,13.6,13.6,93
20180301|2018-02-27 04:00,27,13.62,13.62,13.59,13.59,43
20180301|2018-02-27 04:30,27,13.61,13.61,13.59,13.6,46
20180301|2018-02-27 05:00,27,13.6,13.61,13.58,13.6,29
20180301|2018-02-27 05:30,27,13.6,13.6,13.59,13.59,79
20180301|2018-02-27 06:00,27,13.6,13.61,13.59,13.59,155
20180301|2018-02-27 06:30,27,13.6,13.6,13.58,13.59,40
20180301|2018-02-27 07:00,27,13.59,13.59,13.34,13.43,2141
20180301|2018-02-27 07:30,27,13.43,13.43,13.37,13.37,762
20180301|2018-02-27 08:00,27,13.36,13.36,13.3,13.33,539
20180301|2018-02-27 08:30,27,13.34,13.34,13.29,13.3,354
20180301|2018-02-27 09:00,27,13.3,13.3,13.22,13.22,340
20180301|2018-02-27 09:30,27,13.22,13.22,13.06,13.07,925
20180301|2018-02-27 10:00,27,13.08,13.14,13.08,13.13,65
20180301|2018-02-27 10:30,27,13.14,13.14,13.08,13.11,318
20180301|2018-02-27 11:00,27,13.11,13.11,12.98,13.02,639
20180301|2018-02-27 11:30,27,13.01,13.04,12.96,12.97,468
20180301|2018-02-28 02:30,28,13,13.08,12.98,13.05,1023
20180301|2018-02-28 03:00,28,13.06,13.06,13.05,13.05,14
20180301|2018-02-28 03:30,28,13.06,13.09,13.06,13.09,11
20180301|2018-02-28 04:00,28,13.06,13.06,13.06,13.06,4
20180301|2018-02-28 05:00,28,13.09,13.16,13.09,13.15,130
20180301|2018-02-28 05:30,28,13.15,13.15,13.15,13.15,50
20180301|2018-02-28 06:00,28,13.16,13.16,13.15,13.15,49
20180301|2018-02-28 07:00,28,13.3,13.3,13.3,13.3,50
20180301|2018-02-28 07:30,28,13.3,13.3,13.3,13.3,6
20180301|2018-02-28 08:00,28,13.39,13.44,13.38,13.44,90
20180301|2018-02-28 08:30,28,13.4,13.42,13.37,13.37,18
20180301|2018-02-28 09:00,28,13.36,13.38,13.36,13.38,10
20180301|2018-02-28 09:30,28,13.5,13.56,13.5,13.56,161
20180301|2018-02-28 10:00,28,13.62,13.62,13.58,13.59,103
20180301|2018-02-28 10:30,28,13.56,13.56,13.51,13.51,9
20180301|2018-02-28 11:00,28,13.55,13.55,13.54,13.54,10
20180301|2018-02-28 11:30,28,13.46,13.53,13.46,13.49,35
20180501|2017-03-28 10:30,28,17.9,17.95,17.9,17.92,52
20180501|2017-03-28 11:00,28,17.91,17.96,17.91,17.94,72
20180501|2017-03-28 11:30,28,17.98,17.99,17.95,17.99,56
20180501|2017-03-29 02:30,29,17.99,18,17.99,18,7
20180501|2017-03-29 03:00,29,17.9,17.9,17.87,17.87,45
20180501|2017-03-29 03:30,29,17.87,17.87,17.86,17.86,21
20180501|2017-03-29 04:00,29,17.87,17.89,17.87,17.89,6
20180501|2017-03-29 04:30,29,17.89,17.91,17.89,17.91,23
20180501|2017-03-29 05:00,29,17.93,17.93,17.93,17.93,3
20180501|2017-03-29 05:30,29,17.88,17.88,17.81,17.85,273
20180501|2017-03-29 06:00,29,17.87,17.9,17.87,17.9,7
20180501|2017-03-29 06:30,29,17.85,17.85,17.8,17.8,3
20180501|2017-03-29 07:00,29,17.8,17.94,17.8,17.94,13
20180501|2017-03-29 07:30,29,17.82,17.82,17.82,17.82,1
20180501|2017-03-29 08:00,29,17.87,17.88,17.87,17.88,3
20180501|2017-03-29 08:30,29,17.91,17.92,17.86,17.86,14
20180501|2017-03-29 09:00,29,17.88,17.9,17.85,17.87,98
20180501|2017-03-29 09:30,29,17.87,17.89,17.85,17.85,69
20180501|2017-03-29 10:00,29,17.85,17.91,17.84,17.87,42
20180501|2017-03-29 10:30,29,17.88,17.89,17.88,17.89,14
20180501|2017-03-29 11:00,29,17.9,17.9,17.86,17.86,8
20180501|2017-03-29 11:30,29,17.85,17.87,17.79,17.81,151
20180501|2017-03-30 02:30,30,17.81,17.82,17.7,17.77,61
20180501|2017-03-30 03:30,30,17.7,17.7,17.7,17.7,15
20180501|2017-03-30 04:00,30,17.68,17.68,17.68,17.68,2
20180501|2017-03-30 05:30,30,17.77,17.8,17.77,17.8,4
20180501|2017-03-30 06:00,30,17.8,17.8,17.8,17.8,4
20180501|2017-03-30 06:30,30,17.8,17.8,17.8,17.8,3
20180501|2017-03-30 07:00,30,17.79,17.8,17.69,17.69,47
20180501|2017-03-30 07:30,30,17.63,17.63,17.61,17.61,7
20180501|2017-03-30 08:00,30,17.64,17.64,17.64,17.64,1
20180501|2017-03-30 08:30,30,17.61,17.67,17.61,17.67,21
20180501|2017-03-30 09:00,30,17.66,17.66,17.57,17.57,55
20180501|2017-03-30 09:30,30,17.6,17.61,17.56,17.56,39
20180501|2017-03-30 10:00,30,17.61,17.61,17.61,17.61,13
20180501|2017-03-30 10:30,30,17.67,17.69,17.67,17.69,4
20180501|2017-03-30 11:00,30,17.65,17.69,17.65,17.69,34
20180501|2017-03-30 11:30,30,17.61,17.61,17.55,17.59,296
20180501|2017-03-31 02:30,31,17.6,17.63,17.54,17.54,40
20180501|2017-03-31 03:00,31,17.59,17.6,17.59,17.6,3
20180501|2017-03-31 04:00,31,17.54,17.54,17.54,17.54,1
20180501|2017-03-31 06:00,31,17.6,17.6,17.6,17.6,4
20180501|2017-03-31 06:30,31,17.6,17.6,17.6,17.6,6
20180501|2017-03-31 07:30,31,17.57,17.57,17.57,17.57,2
20180501|2017-03-31 08:00,31,17.61,17.63,17.61,17.63,82
20180501|2017-03-31 08:30,31,17.63,17.63,17.55,17.58,70
20180501|2017-03-31 09:00,31,17.58,17.58,17.5,17.5,52
20180501|2017-03-31 09:30,31,17.52,17.52,17.45,17.45,10
20180501|2017-03-31 10:00,31,17.47,17.47,17.47,17.47,25
20180501|2017-03-31 10:30,31,17.49,17.49,17.45,17.45,22
20180501|2017-03-31 11:00,31,17.45,17.47,17.45,17.46,24
20180501|2017-03-31 11:30,31,17.46,17.58,17.42,17.58,327
20180501|2017-04-03 08:00,3,17.65,17.71,17.65,17.71,19
20180501|2017-04-03 08:30,3,17.71,17.72,17.71,17.72,3
20180501|2017-04-03 09:00,3,17.74,17.76,17.74,17.76,12
20180501|2017-04-03 09:30,3,17.69,17.69,17.65,17.66,4
20180501|2017-04-03 10:00,3,17.63,17.7,17.63,17.67,84
20180501|2017-04-03 10:30,3,17.6,17.61,17.56,17.56,39
20180501|2017-04-03 11:00,3,17.56,17.56,17.48,17.5,65
20180501|2017-04-03 11:30,3,17.49,17.49,17.33,17.36,165
20180501|2017-04-04 02:30,4,17.47,17.48,17.47,17.48,3
20180501|2017-04-04 03:00,4,17.42,17.42,17.42,17.42,1
20180501|2017-04-04 03:30,4,17.36,17.36,17.36,17.36,1
20180501|2017-04-04 04:30,4,17.38,17.38,17.38,17.38,1
20180501|2017-04-04 05:00,4,17.37,17.37,17.36,17.36,40
20180501|2017-04-04 05:30,4,17.36,17.4,17.36,17.4,42
20180501|2017-04-04 06:00,4,17.36,17.37,17.34,17.34,39
20180501|2017-04-04 06:30,4,17.33,17.33,17.3,17.3,56
20180501|2017-04-04 07:00,4,17.3,17.32,17.24,17.25,153
20180501|2017-04-04 07:30,4,17.25,17.25,17.18,17.19,37
20180501|2017-04-04 08:00,4,17.2,17.23,17.17,17.18,110
20180501|2017-04-04 08:30,4,17.18,17.21,17.18,17.21,49
20180501|2017-04-04 09:00,4,17.22,17.24,17.2,17.22,22
20180501|2017-04-04 09:30,4,17.22,17.29,17.2,17.29,119
20180501|2017-04-04 10:00,4,17.3,17.32,17.27,17.28,45
20180501|2017-04-04 10:30,4,17.26,17.28,17.25,17.26,59
20180501|2017-04-04 11:00,4,17.22,17.25,17.22,17.23,51
20180501|2017-04-04 11:30,4,17.23,17.25,17.18,17.18,193
20180501|2017-04-05 02:30,5,17.32,17.6,17.32,17.6,464
20180501|2017-04-05 03:00,5,17.6,17.73,17.59,17.68,159
20180501|2017-04-05 03:30,5,17.65,17.66,17.65,17.66,38
20180501|2017-04-05 04:00,5,17.68,17.7,17.62,17.63,13
20180501|2017-04-05 04:30,5,17.61,17.61,17.61,17.61,1
20180501|2017-04-05 05:00,5,17.56,17.56,17.56,17.56,10
20180501|2017-04-05 05:30,5,17.58,17.58,17.58,17.58,1
20180501|2017-04-05 06:00,5,17.56,17.56,17.56,17.56,1
20180501|2017-04-05 06:30,5,17.5,17.5,17.5,17.5,2
20180501|2017-04-05 07:00,5,17.54,17.54,17.48,17.49,98
20180501|2017-04-05 07:30,5,17.43,17.43,17.36,17.36,173
20180501|2017-04-05 08:00,5,17.35,17.35,17.32,17.33,249
20180501|2017-04-05 08:30,5,17.32,17.33,17.26,17.32,207
20180501|2017-04-05 09:00,5,17.34,17.35,17.33,17.35,34
20180501|2017-04-05 09:30,5,17.28,17.3,17.26,17.26,93
20180501|2017-04-05 10:00,5,17.26,17.26,17.22,17.24,43
20180501|2017-04-05 10:30,5,17.18,17.22,17.18,17.22,5
20180501|2017-04-05 11:00,5,17.23,17.23,17.12,17.13,167
20180501|2017-04-05 11:30,5,17.13,17.13,16.98,16.99,199
20180501|2017-04-06 02:30,6,17,17.01,16.99,17,14
20180501|2017-04-06 03:00,6,17.01,17.01,17.01,17.01,1
20180501|2017-04-06 03:30,6,17.02,17.05,17.01,17.05,31
20180501|2017-04-06 04:00,6,17.03,17.06,17.03,17.06,3
20180501|2017-04-06 04:30,6,17.03,17.05,17.03,17.05,5
20180501|2017-04-06 05:00,6,17.05,17.05,17.05,17.05,5
20180501|2017-04-06 05:30,6,17.03,17.05,17.03,17.04,9
20180501|2017-04-06 06:00,6,17.04,17.05,17.04,17.05,12
20180501|2017-04-06 06:30,6,17.05,17.06,17.05,17.05,35
20180501|2017-04-06 07:00,6,17.04,17.05,17.02,17.03,18
20180501|2017-04-06 07:30,6,17.06,17.11,17.04,17.11,13
20180501|2017-04-06 08:00,6,17.13,17.16,17.13,17.14,17
20180501|2017-04-06 08:30,6,17.12,17.13,17.11,17.13,24
20180501|2017-04-06 09:00,6,17.13,17.13,17.13,17.13,1
20180501|2017-04-06 09:30,6,17.11,17.16,17.11,17.16,3
20180501|2017-04-06 10:00,6,17.17,17.17,17.17,17.17,1
20180501|2017-04-06 10:30,6,17.12,17.12,17.06,17.11,10
20180501|2017-04-06 11:00,6,17.15,17.17,17.11,17.17,63
20180501|2017-04-06 11:30,6,17.19,17.2,17.13,17.2,47
20180501|2017-04-07 02:30,7,17.26,17.31,17.24,17.31,52
20180501|2017-04-07 03:00,7,17.28,17.28,17.28,17.28,1
20180501|2017-04-07 04:00,7,17.24,17.24,17.24,17.24,2
20180501|2017-04-07 04:30,7,17.24,17.24,17.24,17.24,7
20180501|2017-04-07 05:00,7,17.38,17.38,17.38,17.38,10
20180501|2017-04-07 06:30,7,17.26,17.26,17.26,17.26,2
20180501|2017-04-07 07:00,7,17.25,17.27,17.25,17.27,11
20180501|2017-04-07 07:30,7,17.27,17.29,17.25,17.25,52
20180501|2017-04-07 08:00,7,17.29,17.37,17.29,17.32,50
20180501|2017-04-07 08:30,7,17.38,17.38,17.34,17.34,10
20180501|2017-04-07 09:00,7,17.33,17.33,17.3,17.3,5
20180501|2017-04-07 09:30,7,17.33,17.34,17.3,17.3,32
20180501|2017-04-07 10:00,7,17.34,17.35,17.34,17.35,4
20180501|2017-04-07 10:30,7,17.29,17.33,17.29,17.33,12
20180501|2017-04-07 11:00,7,17.34,17.38,17.33,17.38,129
20180501|2017-04-07 11:30,7,17.37,17.38,17.25,17.29,228
20180501|2017-04-10 02:30,10,17.36,17.43,17.36,17.41,47
20180501|2017-04-10 03:30,10,17.34,17.34,17.33,17.33,9
20180501|2017-04-10 04:00,10,17.3,17.3,17.3,17.3,1
20180501|2017-04-10 04:30,10,17.33,17.34,17.33,17.34,13
20180501|2017-04-10 06:00,10,17.31,17.31,17.31,17.31,1
20180501|2017-04-10 06:30,10,17.31,17.31,17.31,17.31,5
20180501|2017-04-10 07:00,10,17.34,17.36,17.34,17.36,4
20180501|2017-04-10 07:30,10,17.31,17.33,17.31,17.33,28
20180501|2017-04-10 08:00,10,17.35,17.35,17.32,17.32,3
20180501|2017-04-10 08:30,10,17.36,17.4,17.36,17.39,7
20180501|2017-04-10 09:00,10,17.41,17.42,17.31,17.31,37
20180501|2017-04-10 09:30,10,17.37,17.37,17.37,17.37,1
20180501|2017-04-10 10:00,10,17.41,17.42,17.41,17.41,3
20180501|2017-04-10 10:30,10,17.43,17.43,17.42,17.43,215
20180501|2017-04-10 11:00,10,17.43,17.43,17.4,17.4,105
20180501|2017-04-10 11:30,10,17.4,17.4,17.31,17.31,132
20180501|2017-04-11 02:30,11,17.33,17.34,17.32,17.34,7
20180501|2017-04-11 04:30,11,17.33,17.34,17.33,17.34,4
20180501|2017-04-11 05:00,11,17.35,17.36,17.35,17.36,3
20180501|2017-04-11 05:30,11,17.37,17.37,17.37,17.37,2
20180501|2017-04-11 06:30,11,17.21,17.21,17.09,17.1,8
20180501|2017-04-11 07:00,11,17.1,17.14,17.1,17.12,16
20180501|2017-04-11 07:30,11,17.19,17.19,17.17,17.17,3
20180501|2017-04-11 08:00,11,17.17,17.18,17.17,17.18,130
20180501|2017-04-11 08:30,11,17.11,17.14,17.11,17.14,18
20180501|2017-04-11 09:00,11,17.11,17.14,17.11,17.14,9
20180501|2017-04-11 09:30,11,17.17,17.2,17.16,17.2,5
20180501|2017-04-11 10:00,11,17.22,17.46,17.21,17.45,80
20180501|2017-04-11 10:30,11,17.4,17.4,17.39,17.39,2
20180501|2017-04-11 11:00,11,17.37,17.51,17.37,17.48,159
20180501|2017-04-11 11:30,11,17.46,17.46,17.39,17.45,171
20180501|2017-04-12 02:30,12,17.5,17.5,17.4,17.42,34
20180501|2017-04-12 03:30,12,17.39,17.4,17.39,17.4,3
20180501|2017-04-12 04:00,12,17.32,17.32,17.32,17.32,1
20180501|2017-04-12 04:30,12,17.33,17.36,17.33,17.36,3
20180501|2017-04-12 05:00,12,17.39,17.44,17.39,17.44,4
20180501|2017-04-12 05:30,12,17.46,17.5,17.46,17.5,33
20180501|2017-04-12 06:00,12,17.45,17.46,17.44,17.46,8
20180501|2017-04-12 06:30,12,17.46,17.47,17.46,17.47,31
20180501|2017-04-12 07:00,12,17.47,17.52,17.47,17.52,318
20180501|2017-04-12 07:30,12,17.5,17.51,17.49,17.51,46
20180501|2017-04-12 08:00,12,17.51,17.51,17.42,17.42,75
20180501|2017-04-12 08:30,12,17.42,17.43,17.39,17.42,39
20180501|2017-04-12 09:00,12,17.41,17.41,17.38,17.39,17
20180501|2017-04-12 09:30,12,17.38,17.39,17.37,17.39,7
20180501|2017-04-12 10:00,12,17.38,17.43,17.38,17.43,23
20180501|2017-04-12 10:30,12,17.39,17.4,17.36,17.36,68
20180501|2017-04-12 11:00,12,17.34,17.36,17.33,17.33,72
20180501|2017-04-12 11:30,12,17.34,17.37,17.32,17.37,132
20180501|2017-04-13 02:30,13,17.44,17.46,17.44,17.46,4
20180501|2017-04-13 03:00,13,17.47,17.47,17.47,17.47,3
20180501|2017-04-13 03:30,13,17.47,17.47,17.47,17.47,1
20180501|2017-04-13 04:30,13,17.46,17.46,17.43,17.45,17
20180501|2017-04-13 06:00,13,17.51,17.52,17.51,17.51,6
20180501|2017-04-13 06:30,13,17.46,17.47,17.45,17.45,25
20180501|2017-04-13 07:00,13,17.43,17.5,17.41,17.5,66
20180501|2017-04-13 07:30,13,17.47,17.53,17.43,17.51,134
20180501|2017-04-13 08:00,13,17.51,17.53,17.46,17.47,72
20180501|2017-04-13 08:30,13,17.47,17.48,17.43,17.43,13
20180501|2017-04-13 09:00,13,17.4,17.4,17.4,17.4,50
20180501|2017-04-13 09:30,13,17.39,17.4,17.27,17.32,95
20180501|2017-04-13 10:00,13,17.31,17.31,17.22,17.29,117
20180501|2017-04-13 11:00,13,17.25,17.27,17.25,17.27,6
20180501|2017-04-13 11:30,13,17.19,17.19,17.12,17.15,50
20180501|2017-04-17 06:30,17,17.27,17.28,17.27,17.27,5
20180501|2017-04-17 07:00,17,17.35,17.41,17.35,17.4,8
20180501|2017-04-17 07:30,17,17.41,17.41,17.34,17.34,7
20180501|2017-04-17 08:00,17,17.3,17.3,17.3,17.3,1
20180501|2017-04-17 08:30,17,17.26,17.28,17.26,17.28,3
20180501|2017-04-17 09:30,17,17.25,17.25,17.22,17.22,2
20180501|2017-04-17 10:00,17,17.21,17.23,17.21,17.21,19
20180501|2017-04-17 11:00,17,17.2,17.21,17.2,17.2,4
20180501|2017-04-17 11:30,17,17.19,17.19,17.1,17.16,249
20180501|2017-04-18 02:30,18,17.11,17.11,17.11,17.11,4
20180501|2017-04-18 04:30,18,17.11,17.11,17.11,17.11,5
20180501|2017-04-18 05:30,18,17.13,17.13,17.13,17.13,4
20180501|2017-04-18 07:00,18,17.17,17.2,17.17,17.2,6
20180501|2017-04-18 07:30,18,17.15,17.15,17.12,17.12,6
20180501|2017-04-18 08:00,18,17.14,17.15,17.14,17.15,26
20180501|2017-04-18 08:30,18,17.13,17.13,17.03,17.03,41
20180501|2017-04-18 09:00,18,17.04,17.07,17.01,17.01,21
20180501|2017-04-18 09:30,18,17,17.05,17,17.05,23
20180501|2017-04-18 10:00,18,17.07,17.07,17.05,17.07,22
20180501|2017-04-18 10:30,18,17.06,17.12,17.06,17.12,41
20180501|2017-04-18 11:00,18,17.09,17.14,17.09,17.14,9
20180501|2017-04-18 11:30,18,17.15,17.6,17.15,17.57,383
20180501|2017-04-19 02:30,19,17.53,17.53,17.44,17.49,71
20180501|2017-04-19 03:00,19,17.48,17.5,17.48,17.5,4
20180501|2017-04-19 03:30,19,17.43,17.43,17.4,17.4,2
20180501|2017-04-19 04:30,19,17.4,17.4,17.4,17.4,1
20180501|2017-04-19 05:30,19,17.37,17.41,17.37,17.41,2
20180501|2017-04-19 06:00,19,17.45,17.5,17.45,17.47,35
20180501|2017-04-19 06:30,19,17.44,17.45,17.44,17.45,6
20180501|2017-04-19 07:00,19,17.45,17.47,17.45,17.46,29
20180501|2017-04-19 07:30,19,17.44,17.44,17.39,17.4,70
20180501|2017-04-19 08:00,19,17.41,17.42,17.27,17.28,52
20180501|2017-04-19 08:30,19,17.28,17.33,17.27,17.32,42
20180501|2017-04-19 09:00,19,17.33,17.33,17.33,17.33,10
20180501|2017-04-19 09:30,19,17.32,17.35,17.28,17.32,29
20180501|2017-04-19 10:00,19,17.33,17.42,17.33,17.41,44
20180501|2017-04-19 10:30,19,17.41,17.44,17.41,17.41,49
20180501|2017-04-19 11:00,19,17.36,17.36,17.26,17.26,23
20180501|2017-04-19 11:30,19,17.24,17.25,17.17,17.18,121
20180501|2017-04-20 02:30,20,17.3,17.31,17.29,17.31,11
20180501|2017-04-20 03:00,20,17.32,17.38,17.32,17.33,16
20180501|2017-04-20 03:30,20,17.39,17.39,17.39,17.39,1
20180501|2017-04-20 05:30,20,17.33,17.33,17.33,17.33,3
20180501|2017-04-20 07:00,20,17.27,17.3,17.25,17.3,81
20180501|2017-04-20 07:30,20,17.31,17.32,17.27,17.27,6
20180501|2017-04-20 08:00,20,17.25,17.25,17.25,17.25,17
20180501|2017-04-20 08:30,20,17.24,17.27,17.24,17.27,9
20180501|2017-04-20 09:00,20,17.23,17.23,17.22,17.22,9
20180501|2017-04-20 09:30,20,17.18,17.2,17.18,17.19,15
20180501|2017-04-20 10:00,20,17.16,17.22,17.16,17.22,18
20180501|2017-04-20 10:30,20,17.25,17.25,17.22,17.22,18
20180501|2017-04-20 11:00,20,17.22,17.22,17.15,17.17,16
20180501|2017-04-20 11:30,20,17.12,17.13,17.1,17.13,43
20180501|2017-04-21 02:30,21,17.15,17.18,17.13,17.18,62
20180501|2017-04-21 04:00,21,17.19,17.19,17.18,17.18,13
20180501|2017-04-21 04:30,21,17.17,17.17,17.17,17.17,80
20180501|2017-04-21 05:30,21,17.16,17.16,17.15,17.15,14
20180501|2017-04-21 06:30,21,17.15,17.15,17.15,17.15,1
20180501|2017-04-21 07:00,21,17.14,17.14,17.08,17.08,25
20180501|2017-04-21 07:30,21,17.11,17.24,17.11,17.24,108
20180501|2017-04-21 08:00,21,17.23,17.28,17.2,17.27,106
20180501|2017-04-21 08:30,21,17.28,17.29,17.21,17.24,115
20180501|2017-04-21 09:00,21,17.2,17.2,17.13,17.13,13
20180501|2017-04-21 09:30,21,17.19,17.19,17.13,17.13,16
20180501|2017-04-21 10:00,21,17.15,17.15,17.15,17.15,2
20180501|2017-04-21 11:00,21,17.21,17.26,17.21,17.23,79
20180501|2017-04-21 11:30,21,17.25,17.3,17.09,17.09,54
20180501|2017-04-24 02:30,24,17.14,17.19,17.12,17.19,10
20180501|2017-04-24 03:00,24,17.19,17.22,17.18,17.18,33
20180501|2017-04-24 03:30,24,17.18,17.18,17.18,17.18,1
20180501|2017-04-24 04:00,24,17.2,17.26,17.2,17.26,13
20180501|2017-04-24 04:30,24,17.26,17.27,17.26,17.27,26
20180501|2017-04-24 05:00,24,17.24,17.24,17.22,17.22,4
20180501|2017-04-24 05:30,24,17.19,17.19,17.19,17.19,1
20180501|2017-04-24 06:00,24,17.2,17.2,17.17,17.17,3
20180501|2017-04-24 07:00,24,17.18,17.18,17.13,17.13,10
20180501|2017-04-24 07:30,24,17.19,17.2,17.19,17.19,5
20180501|2017-04-24 08:00,24,17.1,17.11,17.07,17.11,23
20180501|2017-04-24 08:30,24,17.09,17.09,16.87,16.96,78
20180501|2017-04-24 09:00,24,16.99,17,16.97,16.97,5
20180501|2017-04-24 09:30,24,16.98,17.01,16.98,16.99,5
20180501|2017-04-24 10:00,24,16.99,17.03,16.98,17,8
20180501|2017-04-24 10:30,24,17.03,17.03,16.99,17,9
20180501|2017-04-24 11:00,24,17.05,17.05,17.03,17.04,5
20180501|2017-04-24 11:30,24,17.03,17.14,17.03,17.1,55
20180501|2017-04-25 02:30,25,17.1,17.1,17.07,17.07,51
20180501|2017-04-25 03:00,25,17.06,17.06,17.06,17.06,1
20180501|2017-04-25 03:30,25,17.04,17.04,17.04,17.04,1
20180501|2017-04-25 05:00,25,17.05,17.05,17.05,17.05,1
20180501|2017-04-25 07:00,25,17.02,17.02,17.02,17.02,1
20180501|2017-04-25 07:30,25,17.08,17.08,17.07,17.08,30
20180501|2017-04-25 08:00,25,17.16,17.16,17.12,17.15,6
20180501|2017-04-25 08:30,25,17.1,17.1,17.05,17.05,32
20180501|2017-04-25 09:00,25,17.1,17.1,17.09,17.1,20
20180501|2017-04-25 10:00,25,17.12,17.13,17.04,17.04,6
20180501|2017-04-25 10:30,25,17.08,17.08,17.07,17.07,70
20180501|2017-04-25 11:00,25,17.05,17.05,17.04,17.04,7
20180501|2017-04-25 11:30,25,17.05,17.05,17.02,17.03,51
20180501|2017-04-26 02:30,26,17.05,17.05,17.03,17.04,57
20180501|2017-04-26 03:00,26,17.07,17.07,17,17,6
20180501|2017-04-26 03:30,26,16.94,16.94,16.85,16.91,54
20180501|2017-04-26 04:00,26,16.89,16.94,16.89,16.94,15
20180501|2017-04-26 04:30,26,16.96,16.96,16.96,16.96,8
20180501|2017-04-26 05:00,26,17.05,17.13,17.05,17.08,22
20180501|2017-04-26 06:00,26,16.98,16.98,16.98,16.98,1
20180501|2017-04-26 06:30,26,16.99,16.99,16.99,16.99,5
20180501|2017-04-26 07:00,26,16.96,16.96,16.96,16.96,4
20180501|2017-04-26 07:30,26,16.97,16.97,16.94,16.95,29
20180501|2017-04-26 08:30,26,16.96,16.96,16.94,16.94,12
20180501|2017-04-26 09:00,26,16.92,17.02,16.92,16.94,55
20180501|2017-04-26 09:30,26,16.91,16.91,16.85,16.85,13
20180501|2017-04-26 10:00,26,16.86,16.86,16.82,16.84,61
20180501|2017-04-26 10:30,26,16.83,16.83,16.68,16.71,186
20180501|2017-04-26 11:00,26,16.75,16.75,16.66,16.68,50
20180501|2017-04-26 11:30,26,16.66,16.67,16.44,16.51,285
20180501|2017-04-27 02:30,27,16.5,16.5,16.47,16.49,17
20180501|2017-04-27 03:00,27,16.51,16.52,16.48,16.48,29
20180501|2017-04-27 03:30,27,16.5,16.54,16.5,16.54,29
20180501|2017-04-27 04:00,27,16.54,16.55,16.54,16.54,10
20180501|2017-04-27 04:30,27,16.56,16.6,16.56,16.6,7
20180501|2017-04-27 05:00,27,16.6,16.61,16.6,16.61,23
20180501|2017-04-27 05:30,27,16.56,16.56,16.56,16.56,1
20180501|2017-04-27 06:30,27,16.54,16.54,16.53,16.53,16
20180501|2017-04-27 07:00,27,16.55,16.59,16.55,16.58,104
20180501|2017-04-27 07:30,27,16.57,16.62,16.56,16.56,73
20180501|2017-04-27 08:00,27,16.56,16.56,16.54,16.55,22
20180501|2017-04-27 08:30,27,16.55,16.55,16.46,16.46,81
20180501|2017-04-27 09:00,27,16.46,16.46,16.33,16.33,177
20180501|2017-04-27 09:30,27,16.31,16.32,16.23,16.3,133
20180501|2017-04-27 10:00,27,16.28,16.39,16.24,16.31,128
20180501|2017-04-27 10:30,27,16.32,16.36,16.32,16.35,92
20180501|2017-04-27 11:00,27,16.34,16.36,16.29,16.29,79
20180501|2017-04-27 11:30,27,16.28,16.29,16.22,16.28,119
20180501|2017-04-28 02:30,28,16.3,16.3,16.27,16.27,17
20180501|2017-04-28 03:30,28,16.27,16.27,16.27,16.27,1
20180501|2017-04-28 04:00,28,16.34,16.4,16.34,16.34,10
20180501|2017-04-28 05:00,28,16.41,16.41,16.41,16.41,5
20180501|2017-04-28 05:30,28,16.45,16.45,16.44,16.44,13
20180501|2017-04-28 07:00,28,16.37,16.42,16.36,16.42,30
20180501|2017-04-28 07:30,28,16.4,16.4,16.39,16.39,3
20180501|2017-04-28 08:00,28,16.47,16.47,16.45,16.45,6
20180501|2017-04-28 08:30,28,16.39,16.45,16.39,16.45,3
20180501|2017-04-28 09:00,28,16.45,16.7,16.45,16.62,205
20180501|2017-04-28 09:30,28,16.64,16.64,16.59,16.6,29
20180501|2017-04-28 10:00,28,16.63,16.67,16.63,16.67,57
20180501|2017-04-28 10:30,28,16.61,16.62,16.61,16.61,55
20180501|2017-04-28 11:00,28,16.61,16.62,16.59,16.61,47
20180501|2017-04-28 11:30,28,16.64,16.9,16.64,16.87,166
20180501|2017-05-01 06:30,1,16.84,17.01,16.84,16.97,171
20180501|2017-05-01 07:00,1,16.9,16.92,16.84,16.84,35
20180501|2017-05-01 07:30,1,16.84,16.9,16.84,16.9,25
20180501|2017-05-01 08:00,1,16.88,16.88,16.88,16.88,2
20180501|2017-05-01 08:30,1,16.85,16.89,16.84,16.89,16
20180501|2017-05-01 09:00,1,16.79,16.79,16.79,16.79,1
20180501|2017-05-01 09:30,1,16.74,16.74,16.74,16.74,1
20180501|2017-05-01 10:00,1,16.74,16.8,16.74,16.8,3
20180501|2017-05-01 10:30,1,16.79,16.79,16.71,16.75,5
20180501|2017-05-01 11:00,1,16.74,16.78,16.74,16.75,5
20180501|2017-05-01 11:30,1,16.76,16.98,16.76,16.96,69
20180501|2017-05-02 02:30,2,16.93,17.02,16.93,17.02,86
20180501|2017-05-02 03:00,2,17.15,17.15,17.11,17.13,12
20180501|2017-05-02 03:30,2,17.09,17.12,17.09,17.12,24
20180501|2017-05-02 04:30,2,17.08,17.08,17.08,17.08,1
20180501|2017-05-02 05:00,2,17.01,17.05,17.01,17.05,9
20180501|2017-05-02 05:30,2,17.02,17.08,17,17.08,48
20180501|2017-05-02 06:30,2,17.05,17.06,17.05,17.06,22
20180501|2017-05-02 07:00,2,17.06,17.06,17,17,80
20180501|2017-05-02 07:30,2,16.99,17,16.92,16.92,5
20180501|2017-05-02 08:00,2,16.91,16.91,16.77,16.8,20
20180501|2017-05-02 08:30,2,16.84,16.85,16.82,16.82,24
20180501|2017-05-02 09:00,2,16.81,16.86,16.81,16.84,37
20180501|2017-05-02 09:30,2,16.87,16.92,16.87,16.91,306
20180501|2017-05-02 10:00,2,16.91,16.92,16.88,16.92,76
20180501|2017-05-02 10:30,2,16.92,16.92,16.9,16.92,26
20180501|2017-05-02 11:00,2,16.9,16.9,16.72,16.73,888
20180501|2017-05-02 11:30,2,16.75,16.82,16.72,16.8,175
20180501|2017-05-03 02:30,3,16.66,16.66,16.6,16.6,13
20180501|2017-05-03 03:30,3,16.59,16.59,16.53,16.57,7
20180501|2017-05-03 04:00,3,16.61,16.61,16.59,16.59,2
20180501|2017-05-03 05:30,3,16.61,16.61,16.55,16.56,12
20180501|2017-05-03 07:00,3,16.63,16.68,16.63,16.65,14
20180501|2017-05-03 07:30,3,16.64,16.64,16.62,16.64,24
20180501|2017-05-03 08:00,3,16.66,16.66,16.64,16.66,11
20180501|2017-05-03 08:30,3,16.63,16.63,16.49,16.57,34
20180501|2017-05-03 09:00,3,16.56,16.56,16.56,16.56,5
20180501|2017-05-03 09:30,3,16.46,16.51,16.46,16.51,6
20180501|2017-05-03 10:00,3,16.49,16.64,16.49,16.63,32
20180501|2017-05-03 10:30,3,16.6,16.62,16.6,16.62,10
20180501|2017-05-03 11:00,3,16.61,16.61,16.57,16.57,2
20180501|2017-05-03 11:30,3,16.57,16.68,16.57,16.64,166
20180501|2017-05-04 02:30,4,16.62,16.65,16.62,16.64,5
20180501|2017-05-04 03:00,4,16.61,16.61,16.61,16.61,8
20180501|2017-05-04 03:30,4,16.61,16.61,16.6,16.6,26
20180501|2017-05-04 04:00,4,16.6,16.6,16.6,16.6,4
20180501|2017-05-04 04:30,4,16.6,16.61,16.59,16.59,21
20180501|2017-05-04 05:00,4,16.57,16.57,16.57,16.57,1
20180501|2017-05-04 05:30,4,16.55,16.55,16.55,16.55,50
20180501|2017-05-04 06:00,4,16.55,16.56,16.55,16.56,7
20180501|2017-05-04 06:30,4,16.52,16.52,16.5,16.5,15
20180501|2017-05-04 07:00,4,16.47,16.49,16.39,16.49,66
20180501|2017-05-04 07:30,4,16.43,16.45,16.38,16.39,24
20180501|2017-05-04 08:00,4,16.38,16.38,16.23,16.28,57
20180501|2017-05-04 08:30,4,16.31,16.35,16.3,16.35,70
20180501|2017-05-04 09:00,4,16.34,16.34,16.31,16.31,101
20180501|2017-05-04 09:30,4,16.32,16.32,16.32,16.32,4
20180501|2017-05-04 10:00,4,16.29,16.31,16.27,16.27,65
20180501|2017-05-04 10:30,4,16.27,16.3,16.27,16.3,14
20180501|2017-05-04 11:00,4,16.25,16.25,16.2,16.2,24
20180501|2017-05-04 11:30,4,16.2,16.33,16.18,16.27,203
20180501|2017-05-05 02:30,5,16.27,16.33,16.24,16.32,101
20180501|2017-05-05 03:00,5,16.32,16.32,16.3,16.31,56
20180501|2017-05-05 03:30,5,16.3,16.3,16.28,16.29,69
20180501|2017-05-05 04:00,5,16.31,16.31,16.31,16.31,3
20180501|2017-05-05 04:30,5,16.31,16.31,16.31,16.31,2
20180501|2017-05-05 05:00,5,16.29,16.3,16.29,16.3,13
20180501|2017-05-05 05:30,5,16.29,16.33,16.29,16.32,38
20180501|2017-05-05 06:00,5,16.31,16.31,16.3,16.3,27
20180501|2017-05-05 06:30,5,16.32,16.37,16.32,16.36,15
20180501|2017-05-05 07:00,5,16.35,16.35,16.31,16.31,11
20180501|2017-05-05 07:30,5,16.35,16.51,16.35,16.4,34
20180501|2017-05-05 08:00,5,16.43,16.47,16.38,16.43,33
20180501|2017-05-05 08:30,5,16.42,16.42,16.34,16.35,53
20180501|2017-05-05 09:00,5,16.35,16.37,16.32,16.32,19
20180501|2017-05-05 09:30,5,16.32,16.33,16.32,16.32,52
20180501|2017-05-05 10:00,5,16.34,16.34,16.32,16.32,11
20180501|2017-05-05 10:30,5,16.32,16.33,16.3,16.3,87
20180501|2017-05-05 11:00,5,16.31,16.31,16.22,16.22,205
20180501|2017-05-05 11:30,5,16.22,16.28,16.17,16.26,115
20180501|2017-05-08 02:30,8,16.31,16.36,16.29,16.29,101
20180501|2017-05-08 03:00,8,16.35,16.35,16.35,16.35,4
20180501|2017-05-08 04:00,8,16.28,16.28,16.25,16.25,5
20180501|2017-05-08 04:30,8,16.26,16.26,16.26,16.26,2
20180501|2017-05-08 06:00,8,16.28,16.28,16.24,16.24,29
20180501|2017-05-08 06:30,8,16.23,16.23,16.23,16.23,4
20180501|2017-05-08 07:00,8,16.22,16.28,16.2,16.28,122
20180501|2017-05-08 07:30,8,16.26,16.26,16.26,16.26,24
20180501|2017-05-08 08:00,8,16.27,16.3,16.26,16.28,23
20180501|2017-05-08 08:30,8,16.28,16.29,16.27,16.29,18
20180501|2017-05-08 09:00,8,16.34,16.35,16.32,16.32,42
20180501|2017-05-08 09:30,8,16.32,16.4,16.32,16.39,72
20180501|2017-05-08 10:00,8,16.34,16.34,16.34,16.34,1
20180501|2017-05-08 10:30,8,16.34,16.35,16.32,16.32,4
20180501|2017-05-08 11:00,8,16.29,16.31,16.29,16.31,3
20180501|2017-05-08 11:30,8,16.34,16.38,16.3,16.37,138
20180501|2017-05-09 02:30,9,16.45,16.45,16.36,16.42,109
20180501|2017-05-09 03:00,9,16.44,16.44,16.44,16.44,3
20180501|2017-05-09 03:30,9,16.43,16.43,16.43,16.43,5
20180501|2017-05-09 04:00,9,16.4,16.4,16.4,16.4,2
20180501|2017-05-09 05:00,9,16.42,16.42,16.42,16.42,2
20180501|2017-05-09 05:30,9,16.4,16.4,16.4,16.4,1
20180501|2017-05-09 06:00,9,16.36,16.36,16.36,16.36,1
20180501|2017-05-09 06:30,9,16.35,16.37,16.32,16.37,8
20180501|2017-05-09 07:00,9,16.41,16.42,16.41,16.41,16
20180501|2017-05-09 07:30,9,16.43,16.48,16.43,16.47,90
20180501|2017-05-09 08:00,9,16.48,16.52,16.44,16.45,187
20180501|2017-05-09 08:30,9,16.45,16.46,16.45,16.45,11
20180501|2017-05-09 09:00,9,16.43,16.43,16.37,16.37,78
20180501|2017-05-09 09:30,9,16.39,16.44,16.39,16.44,6
20180501|2017-05-09 10:00,9,16.39,16.39,16.36,16.36,9
20180501|2017-05-09 10:30,9,16.36,16.36,16.27,16.32,23
20180501|2017-05-09 11:00,9,16.31,16.37,16.31,16.34,139
20180501|2017-05-09 11:30,9,16.34,16.39,16.32,16.38,442
20180501|2017-05-10 02:30,10,16.36,16.41,16.36,16.41,11
20180501|2017-05-10 03:00,10,16.4,16.4,16.35,16.35,60
20180501|2017-05-10 03:30,10,16.36,16.37,16.36,16.36,17
20180501|2017-05-10 04:00,10,16.36,16.36,16.35,16.36,48
20180501|2017-05-10 05:00,10,16.34,16.34,16.34,16.34,1
20180501|2017-05-10 06:00,10,16.38,16.38,16.38,16.38,2
20180501|2017-05-10 07:00,10,16.41,16.44,16.41,16.44,6
20180501|2017-05-10 07:30,10,16.4,16.52,16.4,16.48,42
20180501|2017-05-10 08:00,10,16.47,16.49,16.47,16.48,93
20180501|2017-05-10 08:30,10,16.5,16.57,16.47,16.57,93
20180501|2017-05-10 09:00,10,16.53,16.58,16.52,16.58,30
20180501|2017-05-10 09:30,10,16.49,16.51,16.48,16.48,47
20180501|2017-05-10 10:00,10,16.5,16.54,16.48,16.53,75
20180501|2017-05-10 10:30,10,16.55,16.57,16.51,16.57,53
20180501|2017-05-10 11:00,10,16.56,16.56,16.56,16.56,24
20180501|2017-05-10 11:30,10,16.56,16.67,16.56,16.63,278
20180501|2017-05-11 02:30,11,16.7,16.7,16.64,16.64,83
20180501|2017-05-11 03:00,11,16.64,16.64,16.64,16.64,1
20180501|2017-05-11 03:30,11,16.63,16.63,16.49,16.57,249
20180501|2017-05-11 04:00,11,16.55,16.57,16.55,16.57,11
20180501|2017-05-11 04:30,11,16.55,16.56,16.55,16.55,38
20180501|2017-05-11 05:00,11,16.55,16.55,16.55,16.55,10
20180501|2017-05-11 05:30,11,16.58,16.58,16.58,16.58,7
20180501|2017-05-11 06:00,11,16.57,16.58,16.57,16.58,17
20180501|2017-05-11 06:30,11,16.57,16.59,16.57,16.59,3
20180501|2017-05-11 07:00,11,16.57,16.61,16.55,16.61,32
20180501|2017-05-11 07:30,11,16.54,16.54,16.46,16.52,22
20180501|2017-05-11 08:00,11,16.55,16.6,16.53,16.53,6
20180501|2017-05-11 08:30,11,16.51,16.53,16.51,16.51,6
20180501|2017-05-11 09:00,11,16.51,16.52,16.51,16.52,3
20180501|2017-05-11 09:30,11,16.53,16.57,16.53,16.57,59
20180501|2017-05-11 10:00,11,16.57,16.57,16.54,16.54,23
20180501|2017-05-11 10:30,11,16.52,16.52,16.51,16.51,9
20180501|2017-05-11 11:00,11,16.48,16.52,16.48,16.51,43
20180501|2017-05-11 11:30,11,16.49,16.57,16.48,16.56,37
20180501|2017-05-12 02:30,12,16.48,16.57,16.48,16.57,13
20180501|2017-05-12 03:00,12,16.55,16.55,16.55,16.55,1
20180501|2017-05-12 03:30,12,16.52,16.52,16.48,16.51,9
20180501|2017-05-12 04:30,12,16.54,16.54,16.54,16.54,1
20180501|2017-05-12 05:00,12,16.55,16.55,16.54,16.54,41
20180501|2017-05-12 05:30,12,16.55,16.55,16.55,16.55,63
20180501|2017-05-12 06:00,12,16.55,16.56,16.55,16.56,3
20180501|2017-05-12 06:30,12,16.59,16.6,16.54,16.54,27
20180501|2017-05-12 07:00,12,16.53,16.53,16.45,16.45,34
20180501|2017-05-12 07:30,12,16.48,16.57,16.48,16.56,7
20180501|2017-05-12 08:00,12,16.6,16.6,16.57,16.57,5
20180501|2017-05-12 08:30,12,16.51,16.51,16.46,16.5,135
20180501|2017-05-12 09:00,12,16.49,16.49,16.48,16.48,60
20180501|2017-05-12 09:30,12,16.47,16.47,16.41,16.43,27
20180501|2017-05-12 10:00,12,16.5,16.52,16.46,16.48,13
20180501|2017-05-12 10:30,12,16.51,16.51,16.46,16.46,13
20180501|2017-05-12 11:00,12,16.43,16.43,16.43,16.43,1
20180501|2017-05-12 11:30,12,16.4,16.4,16.33,16.33,156
20180501|2017-05-15 02:30,15,16.38,16.44,16.35,16.44,63
20180501|2017-05-15 04:00,15,16.42,16.42,16.42,16.42,12
20180501|2017-05-15 05:30,15,16.45,16.45,16.45,16.45,1
20180501|2017-05-15 06:00,15,16.42,16.44,16.42,16.44,6
20180501|2017-05-15 06:30,15,16.48,16.48,16.48,16.48,6
20180501|2017-05-15 07:00,15,16.53,16.53,16.52,16.52,3
20180501|2017-05-15 07:30,15,16.54,16.73,16.54,16.68,249
20180501|2017-05-15 08:00,15,16.67,16.68,16.64,16.65,33
20180501|2017-05-15 08:30,15,16.64,16.69,16.6,16.67,83
20180501|2017-05-15 09:00,15,16.63,16.64,16.63,16.64,5
20180501|2017-05-15 09:30,15,16.56,16.57,16.56,16.56,5
20180501|2017-05-15 10:00,15,16.54,16.54,16.54,16.54,3
20180501|2017-05-15 10:30,15,16.54,16.55,16.54,16.55,12
20180501|2017-05-15 11:00,15,16.54,16.54,16.47,16.49,57
20180501|2017-05-15 11:30,15,16.48,16.5,16.4,16.4,98
20180501|2017-05-16 02:30,16,16.49,16.66,16.49,16.66,29
20180501|2017-05-16 03:00,16,16.65,16.65,16.64,16.65,3
20180501|2017-05-16 03:30,16,16.64,16.64,16.64,16.64,9
20180501|2017-05-16 04:30,16,16.59,16.59,16.56,16.56,4
20180501|2017-05-16 05:30,16,16.62,16.62,16.62,16.62,1
20180501|2017-05-16 06:00,16,16.62,16.62,16.62,16.62,4
20180501|2017-05-16 06:30,16,16.64,16.64,16.64,16.64,2
20180501|2017-05-16 07:00,16,16.63,16.68,16.63,16.68,58
20180501|2017-05-16 07:30,16,16.67,16.68,16.66,16.66,12
20180501|2017-05-16 08:00,16,16.65,16.72,16.65,16.68,29
20180501|2017-05-16 08:30,16,16.67,16.69,16.61,16.66,58
20180501|2017-05-16 09:00,16,16.69,16.72,16.69,16.71,17
20180501|2017-05-16 09:30,16,16.71,16.71,16.68,16.71,24
20180501|2017-05-16 10:00,16,16.71,16.71,16.64,16.64,19
20180501|2017-05-16 10:30,16,16.66,16.66,16.66,16.66,1
20180501|2017-05-16 11:00,16,16.63,16.63,16.63,16.63,1
20180501|2017-05-16 11:30,16,16.63,16.74,16.61,16.73,167
20180501|2017-05-17 02:30,17,16.73,16.85,16.73,16.84,213
20180501|2017-05-17 03:00,17,16.83,16.88,16.83,16.88,30
20180501|2017-05-17 03:30,17,16.88,16.9,16.87,16.88,26
20180501|2017-05-17 04:00,17,16.87,16.87,16.87,16.87,3
20180501|2017-05-17 04:30,17,16.89,16.91,16.86,16.86,37
20180501|2017-05-17 05:00,17,16.85,16.85,16.85,16.85,6
20180501|2017-05-17 05:30,17,16.84,16.85,16.84,16.85,10
20180501|2017-05-17 06:00,17,16.86,16.88,16.86,16.88,5
20180501|2017-05-17 06:30,17,16.88,16.88,16.86,16.86,3
20180501|2017-05-17 07:00,17,16.88,17,16.88,16.98,366
20180501|2017-05-17 07:30,17,17,17,16.93,16.96,116
20180501|2017-05-17 08:00,17,16.93,16.94,16.89,16.91,30
20180501|2017-05-17 08:30,17,16.9,16.9,16.78,16.79,42
20180501|2017-05-17 09:00,17,16.76,16.76,16.65,16.66,145
20180501|2017-05-17 09:30,17,16.72,16.78,16.68,16.68,15
20180501|2017-05-17 10:00,17,16.74,16.76,16.74,16.76,8
20180501|2017-05-17 10:30,17,16.79,16.9,16.79,16.9,64
20180501|2017-05-17 11:00,17,16.93,16.96,16.9,16.96,71
20180501|2017-05-17 11:30,17,16.97,16.99,16.9,16.96,359
20180501|2017-05-18 02:30,18,16.76,16.76,16.61,16.64,154
20180501|2017-05-18 03:00,18,16.69,16.7,16.69,16.7,2
20180501|2017-05-18 03:30,18,16.63,16.65,16.57,16.65,31
20180501|2017-05-18 04:00,18,16.67,16.67,16.6,16.6,53
20180501|2017-05-18 04:30,18,16.58,16.58,16.47,16.53,330
20180501|2017-05-18 05:00,18,16.57,16.58,16.56,16.56,118
20180501|2017-05-18 05:30,18,16.52,16.52,16.44,16.44,67
20180501|2017-05-18 06:00,18,16.46,16.46,16.43,16.46,254
20180501|2017-05-18 06:30,18,16.44,16.5,16.44,16.48,236
20180501|2017-05-18 07:00,18,16.44,16.47,16.39,16.47,77
20180501|2017-05-18 07:30,18,16.4,16.5,16.37,16.39,605
20180501|2017-05-18 08:00,18,16.4,16.49,16.39,16.47,907
20180501|2017-05-18 08:30,18,16.47,16.56,16.47,16.53,187
20180501|2017-05-18 09:00,18,16.52,16.61,16.48,16.61,135
20180501|2017-05-18 09:30,18,16.62,16.79,16.6,16.67,957
20180501|2017-05-18 10:00,18,16.68,16.71,16.62,16.7,468
20180501|2017-05-18 10:30,18,16.7,16.7,16.6,16.6,439
20180501|2017-05-18 11:00,18,16.67,16.67,16.5,16.54,435
20180501|2017-05-18 11:30,18,16.55,16.64,16.5,16.5,390
20180501|2017-05-19 02:30,19,16.6,16.6,16.52,16.56,48
20180501|2017-05-19 03:00,19,16.53,16.53,16.52,16.52,41
20180501|2017-05-19 03:30,19,16.53,16.53,16.52,16.53,51
20180501|2017-05-19 04:00,19,16.54,16.56,16.54,16.56,16
20180501|2017-05-19 04:30,19,16.56,16.56,16.54,16.56,63
20180501|2017-05-19 05:00,19,16.6,16.6,16.6,16.6,12
20180501|2017-05-19 05:30,19,16.61,16.7,16.61,16.7,15
20180501|2017-05-19 06:00,19,16.71,16.74,16.65,16.69,15
20180501|2017-05-19 06:30,19,16.71,16.75,16.71,16.73,88
20180501|2017-05-19 07:00,19,16.73,16.83,16.71,16.81,594
20180501|2017-05-19 07:30,19,16.8,16.81,16.72,16.74,61
20180501|2017-05-19 08:00,19,16.78,16.78,16.78,16.78,5
20180501|2017-05-19 08:30,19,16.79,16.8,16.75,16.79,173
20180501|2017-05-19 09:00,19,16.81,16.81,16.77,16.77,77
20180501|2017-05-19 09:30,19,16.79,16.81,16.78,16.78,297
20180501|2017-05-19 10:00,19,16.81,16.81,16.75,16.81,236
20180501|2017-05-19 10:30,19,16.83,16.84,16.83,16.84,33
20180501|2017-05-19 11:00,19,16.83,16.83,16.79,16.79,9
20180501|2017-05-19 11:30,19,16.83,16.93,16.83,16.93,136
20180501|2017-05-22 02:30,22,16.89,16.9,16.8,16.82,58
20180501|2017-05-22 03:00,22,16.8,16.85,16.8,16.85,46
20180501|2017-05-22 03:30,22,16.86,16.86,16.86,16.86,2
20180501|2017-05-22 04:00,22,16.81,16.81,16.81,16.81,2
20180501|2017-05-22 04:30,22,16.81,16.81,16.79,16.79,30
20180501|2017-05-22 05:30,22,16.83,16.83,16.83,16.83,5
20180501|2017-05-22 07:00,22,16.83,16.83,16.81,16.81,4
20180501|2017-05-22 07:30,22,16.82,16.85,16.77,16.84,175
20180501|2017-05-22 08:00,22,16.83,16.87,16.82,16.87,25
20180501|2017-05-22 08:30,22,16.88,16.91,16.87,16.88,67
20180501|2017-05-22 09:00,22,16.91,16.92,16.89,16.9,18
20180501|2017-05-22 09:30,22,16.88,16.89,16.87,16.89,223
20180501|2017-05-22 10:00,22,16.89,16.94,16.89,16.94,65
20180501|2017-05-22 10:30,22,16.94,16.99,16.9,16.97,158
20180501|2017-05-22 11:00,22,16.97,16.97,16.93,16.93,34
20180501|2017-05-22 11:30,22,16.97,17.01,16.94,16.95,155
20180501|2017-05-23 02:30,23,16.83,16.88,16.72,16.77,46
20180501|2017-05-23 03:00,23,16.79,16.81,16.79,16.81,10
20180501|2017-05-23 03:30,23,16.78,16.78,16.78,16.78,1
20180501|2017-05-23 04:00,23,16.75,16.75,16.75,16.75,3
20180501|2017-05-23 06:00,23,16.82,16.83,16.82,16.83,3
20180501|2017-05-23 06:30,23,16.81,16.87,16.81,16.87,4
20180501|2017-05-23 07:00,23,16.83,16.86,16.83,16.86,10
20180501|2017-05-23 07:30,23,16.88,16.92,16.88,16.89,17
20180501|2017-05-23 08:00,23,16.85,16.87,16.83,16.85,131
20180501|2017-05-23 08:30,23,16.84,16.89,16.83,16.83,78
20180501|2017-05-23 09:00,23,16.75,16.76,16.74,16.76,48
20180501|2017-05-23 09:30,23,16.76,16.78,16.75,16.77,10
20180501|2017-05-23 10:00,23,16.78,16.79,16.78,16.79,5
20180501|2017-05-23 10:30,23,16.74,16.74,16.56,16.62,99
20180501|2017-05-23 11:00,23,16.64,16.66,16.57,16.65,28
20180501|2017-05-23 11:30,23,16.69,16.71,16.5,16.52,251
20180501|2017-05-24 02:30,24,16.56,16.56,16.56,16.56,3
20180501|2017-05-24 03:00,24,16.59,16.59,16.59,16.59,23
20180501|2017-05-24 03:30,24,16.58,16.59,16.58,16.58,5
20180501|2017-05-24 04:00,24,16.54,16.54,16.44,16.45,75
20180501|2017-05-24 04:30,24,16.43,16.45,16.43,16.44,42
20180501|2017-05-24 05:00,24,16.47,16.47,16.47,16.47,1
20180501|2017-05-24 06:00,24,16.41,16.41,16.41,16.41,8
20180501|2017-05-24 06:30,24,16.41,16.41,16.34,16.35,44
20180501|2017-05-24 07:00,24,16.37,16.37,16.36,16.36,9
20180501|2017-05-24 07:30,24,16.37,16.37,16.27,16.28,159
20180501|2017-05-24 08:00,24,16.29,16.3,16.24,16.26,221
20180501|2017-05-24 08:30,24,16.27,16.28,16.24,16.25,89
20180501|2017-05-24 09:00,24,16.26,16.26,16.18,16.19,147
20180501|2017-05-24 09:30,24,16.2,16.27,16.2,16.27,19
20180501|2017-05-24 10:00,24,16.26,16.27,16.23,16.23,4
20180501|2017-05-24 10:30,24,16.24,16.26,16.24,16.24,7
20180501|2017-05-24 11:00,24,16.26,16.28,16.24,16.24,8
20180501|2017-05-24 11:30,24,16.24,16.46,16.24,16.33,121
20180501|2017-05-25 02:30,25,16.45,16.45,16.37,16.43,36
20180501|2017-05-25 03:00,25,16.4,16.4,16.4,16.4,1
20180501|2017-05-25 03:30,25,16.38,16.38,16.38,16.38,1
20180501|2017-05-25 04:30,25,16.4,16.4,16.4,16.4,1
20180501|2017-05-25 05:00,25,16.4,16.4,16.4,16.4,2
20180501|2017-05-25 05:30,25,16.41,16.41,16.37,16.37,4
20180501|2017-05-25 06:00,25,16.34,16.34,16.31,16.31,32
20180501|2017-05-25 07:00,25,16.39,16.39,16.33,16.35,19
20180501|2017-05-25 07:30,25,16.34,16.34,16.29,16.29,7
20180501|2017-05-25 08:00,25,16.32,16.36,16.32,16.36,7
20180501|2017-05-25 08:30,25,16.33,16.34,16.31,16.34,4
20180501|2017-05-25 09:00,25,16.35,16.38,16.35,16.36,9
20180501|2017-05-25 09:30,25,16.37,16.39,16.36,16.39,17
20180501|2017-05-25 10:00,25,16.44,16.46,16.44,16.44,14
20180501|2017-05-25 10:30,25,16.37,16.44,16.37,16.44,25
20180501|2017-05-25 11:00,25,16.44,16.46,16.37,16.42,62
20180501|2017-05-25 11:30,25,16.41,16.47,16.38,16.44,38
20180501|2017-05-26 02:30,26,16.42,16.42,16.2,16.26,205
20180501|2017-05-26 03:00,26,16.3,16.3,16.3,16.3,10
20180501|2017-05-26 03:30,26,16.28,16.28,16.16,16.17,83
20180501|2017-05-26 05:00,26,16.19,16.21,16.19,16.21,13
20180501|2017-05-26 06:00,26,16.16,16.18,16.16,16.16,7
20180501|2017-05-26 06:30,26,16.15,16.17,16.14,16.17,26
20180501|2017-05-26 07:00,26,16.14,16.14,16.08,16.08,151
20180501|2017-05-26 07:30,26,16.05,16.07,16.04,16.05,13
20180501|2017-05-26 08:00,26,16.05,16.06,15.92,16.01,233
20180501|2017-05-26 08:30,26,15.98,16,15.95,16,44
20180501|2017-05-26 09:00,26,16.02,16.07,16.02,16.07,69
20180501|2017-05-26 09:30,26,16.08,16.08,16.02,16.02,14
20180501|2017-05-26 10:00,26,16.05,16.05,16.03,16.03,4
20180501|2017-05-26 10:30,26,16,16,16,16,4
20180501|2017-05-26 11:00,26,16.03,16.11,16,16.02,76
20180501|2017-05-26 11:30,26,16,16,15.89,15.89,240
20180501|2017-05-30 02:30,30,16.15,16.15,15.84,15.91,221
20180501|2017-05-30 03:30,30,15.85,15.87,15.78,15.78,39
20180501|2017-05-30 04:00,30,15.78,15.78,15.76,15.77,123
20180501|2017-05-30 04:30,30,15.76,15.76,15.75,15.75,74
20180501|2017-05-30 05:00,30,15.79,15.8,15.79,15.79,8
20180501|2017-05-30 05:30,30,15.8,15.81,15.8,15.8,49
20180501|2017-05-30 06:30,30,15.8,15.81,15.78,15.81,48
20180501|2017-05-30 07:00,30,15.8,15.83,15.76,15.76,164
20180501|2017-05-30 07:30,30,15.75,15.76,15.72,15.73,85
20180501|2017-05-30 08:00,30,15.71,15.74,15.71,15.73,60
20180501|2017-05-30 08:30,30,15.71,15.71,15.64,15.64,139
20180501|2017-05-30 09:00,30,15.68,15.7,15.67,15.7,25
20180501|2017-05-30 09:30,30,15.67,15.67,15.63,15.63,117
20180501|2017-05-30 10:00,30,15.62,15.68,15.62,15.68,11
20180501|2017-05-30 10:30,30,15.69,15.74,15.68,15.74,44
20180501|2017-05-30 11:00,30,15.75,15.85,15.75,15.81,47
20180501|2017-05-30 11:30,30,15.75,15.83,15.75,15.78,36
20180501|2017-05-31 02:30,31,15.84,15.89,15.84,15.86,26
20180501|2017-05-31 03:30,31,15.78,15.78,15.7,15.73,21
20180501|2017-05-31 04:30,31,15.79,15.79,15.79,15.79,1
20180501|2017-05-31 05:00,31,15.79,15.79,15.79,15.79,1
20180501|2017-05-31 05:30,31,15.72,15.72,15.72,15.72,4
20180501|2017-05-31 07:00,31,15.68,15.69,15.66,15.67,80
20180501|2017-05-31 07:30,31,15.66,15.7,15.65,15.7,63
20180501|2017-05-31 08:00,31,15.68,15.73,15.68,15.73,191
20180501|2017-05-31 08:30,31,15.71,15.72,15.7,15.7,35
20180501|2017-05-31 09:00,31,15.66,15.7,15.65,15.65,9
20180501|2017-05-31 09:30,31,15.66,15.66,15.64,15.64,16
20180501|2017-05-31 10:00,31,15.66,15.66,15.61,15.63,16
20180501|2017-05-31 10:30,31,15.63,15.73,15.62,15.73,11
20180501|2017-05-31 11:30,31,15.62,15.7,15.58,15.67,122
20180501|2017-06-01 02:30,1,15.8,15.8,15.71,15.71,49
20180501|2017-06-01 03:30,1,15.71,15.74,15.71,15.74,18
20180501|2017-06-01 05:00,1,15.68,15.68,15.68,15.68,5
20180501|2017-06-01 06:00,1,15.74,15.74,15.73,15.73,5
20180501|2017-06-01 06:30,1,15.76,15.77,15.71,15.71,12
20180501|2017-06-01 07:00,1,15.74,15.74,15.55,15.57,105
20180501|2017-06-01 07:30,1,15.56,15.59,15.56,15.59,55
20180501|2017-06-01 08:00,1,15.57,15.57,15.56,15.56,135
20180501|2017-06-01 08:30,1,15.54,15.54,15.46,15.46,119
20180501|2017-06-01 09:00,1,15.46,15.46,15.38,15.43,101
20180501|2017-06-01 09:30,1,15.39,15.41,15.35,15.4,21
20180501|2017-06-01 10:00,1,15.4,15.4,15.38,15.38,13
20180501|2017-06-01 10:30,1,15.33,15.33,15.26,15.28,52
20180501|2017-06-01 11:00,1,15.27,15.27,15.19,15.22,47
20180501|2017-06-01 11:30,1,15.2,15.2,15.1,15.12,328
20180501|2017-06-02 02:30,2,15.16,15.16,15.03,15.1,297
20180501|2017-06-02 03:00,2,15.05,15.05,15.05,15.05,6
20180501|2017-06-02 03:30,2,15.1,15.13,15.1,15.13,9
20180501|2017-06-02 04:00,2,15.12,15.13,15.1,15.1,6
20180501|2017-06-02 04:30,2,15.08,15.11,15.08,15.11,11
20180501|2017-06-02 05:00,2,15.1,15.1,15.1,15.1,1
20180501|2017-06-02 05:30,2,15.12,15.12,15.12,15.12,1
20180501|2017-06-02 06:00,2,15.11,15.14,15.11,15.14,4
20180501|2017-06-02 07:00,2,15.15,15.15,15.09,15.09,61
20180501|2017-06-02 07:30,2,15.11,15.17,15.09,15.15,63
20180501|2017-06-02 08:00,2,15.12,15.15,15.12,15.14,69
20180501|2017-06-02 08:30,2,15.14,15.2,15.14,15.2,60
20180501|2017-06-02 09:00,2,15.18,15.18,15.07,15.07,27
20180501|2017-06-02 09:30,2,15.06,15.07,14.95,14.99,258
20180501|2017-06-02 10:00,2,14.98,14.99,14.81,14.88,176
20180501|2017-06-02 10:30,2,14.86,14.87,14.71,14.78,223
20180501|2017-06-02 11:00,2,14.76,14.82,14.7,14.7,147
20180501|2017-06-02 11:30,2,14.72,14.78,14.59,14.67,555
20180501|2017-06-05 02:30,5,14.82,14.87,14.77,14.81,13
20180501|2017-06-05 03:00,5,14.83,14.83,14.83,14.83,3
20180501|2017-06-05 04:00,5,14.84,14.84,14.84,14.84,1
20180501|2017-06-05 05:30,5,14.8,14.8,14.77,14.77,6
20180501|2017-06-05 06:00,5,14.79,14.79,14.79,14.79,2
20180501|2017-06-05 07:00,5,14.74,14.77,14.74,14.77,23
20180501|2017-06-05 07:30,5,14.76,14.81,14.76,14.81,58
20180501|2017-06-05 08:00,5,14.81,14.82,14.8,14.81,89
20180501|2017-06-05 08:30,5,14.82,15.03,14.82,14.95,67
20180501|2017-06-05 09:00,5,14.95,14.96,14.89,14.9,53
20180501|2017-06-05 09:30,5,14.87,14.88,14.86,14.86,39
20180501|2017-06-05 10:00,5,14.86,14.86,14.84,14.84,4
20180501|2017-06-05 10:30,5,14.91,14.91,14.91,14.91,1
20180501|2017-06-05 11:00,5,14.83,14.83,14.75,14.82,131
20180501|2017-06-05 11:30,5,14.74,14.77,14.72,14.73,171
20180501|2017-06-06 02:30,6,14.85,14.87,14.79,14.79,36
20180501|2017-06-06 03:00,6,14.85,14.85,14.81,14.84,51
20180501|2017-06-06 03:30,6,14.85,14.86,14.85,14.86,3
20180501|2017-06-06 04:00,6,14.84,14.84,14.84,14.84,1
20180501|2017-06-06 05:00,6,14.85,14.85,14.79,14.79,9
20180501|2017-06-06 06:00,6,14.82,14.82,14.8,14.8,41
20180501|2017-06-06 06:30,6,14.78,14.78,14.74,14.74,4
20180501|2017-06-06 07:00,6,14.74,14.74,14.62,14.7,132
20180501|2017-06-06 07:30,6,14.7,14.71,14.68,14.68,11
20180501|2017-06-06 08:00,6,14.66,14.71,14.64,14.65,42
20180501|2017-06-06 08:30,6,14.65,14.65,14.58,14.58,122
20180501|2017-06-06 09:00,6,14.61,14.65,14.61,14.64,86
20180501|2017-06-06 09:30,6,14.62,14.62,14.58,14.58,21
20180501|2017-06-06 10:00,6,14.61,14.85,14.61,14.85,32
20180501|2017-06-06 10:30,6,14.86,14.94,14.83,14.93,28
20180501|2017-06-06 11:00,6,14.92,14.92,14.83,14.83,22
20180501|2017-06-06 11:30,6,14.77,14.81,14.76,14.8,77
20180501|2017-06-07 02:30,7,14.8,14.93,14.78,14.93,70
20180501|2017-06-07 03:00,7,14.96,14.99,14.96,14.99,3
20180501|2017-06-07 03:30,7,14.97,14.97,14.97,14.97,1
20180501|2017-06-07 04:00,7,14.98,15,14.96,14.96,139
20180501|2017-06-07 04:30,7,14.98,15.01,14.98,15.01,80
20180501|2017-06-07 05:00,7,15.01,15.01,14.93,14.93,94
20180501|2017-06-07 05:30,7,14.94,14.94,14.93,14.93,2
20180501|2017-06-07 06:00,7,15,15.03,15,15.03,52
20180501|2017-06-07 06:30,7,15.03,15.04,15.03,15.03,3
20180501|2017-06-07 07:00,7,14.96,15.03,14.76,14.8,127
20180501|2017-06-07 07:30,7,14.8,14.81,14.79,14.8,17
20180501|2017-06-07 08:00,7,14.8,14.88,14.8,14.84,106
20180501|2017-06-07 08:30,7,14.83,14.85,14.81,14.85,98
20180501|2017-06-07 09:00,7,14.78,14.78,14.78,14.78,1
20180501|2017-06-07 09:30,7,14.63,14.69,14.59,14.69,114
20180501|2017-06-07 10:00,7,14.64,14.67,14.64,14.67,3
20180501|2017-06-07 10:30,7,14.72,14.73,14.71,14.73,13
20180501|2017-06-07 11:00,7,14.71,14.81,14.71,14.81,4
20180501|2017-06-07 11:30,7,14.86,14.92,14.83,14.91,68
20180501|2017-06-08 02:30,8,14.95,14.95,14.89,14.94,50
20180501|2017-06-08 03:00,8,14.92,14.93,14.92,14.93,21
20180501|2017-06-08 03:30,8,14.93,14.94,14.92,14.92,11
20180501|2017-06-08 04:00,8,14.98,15.05,14.98,15.05,18
20180501|2017-06-08 04:30,8,15.06,15.06,15.02,15.03,78
20180501|2017-06-08 05:00,8,15,15,15,15,2
20180501|2017-06-08 05:30,8,15.01,15.01,15.01,15.01,12
20180501|2017-06-08 06:00,8,15.01,15.01,15.01,15.01,45
20180501|2017-06-08 07:00,8,15.06,15.09,14.9,14.96,244
20180501|2017-06-08 07:30,8,14.9,14.91,14.85,14.91,150
20180501|2017-06-08 08:00,8,14.92,14.92,14.9,14.9,6
20180501|2017-06-08 08:30,8,14.89,14.89,14.87,14.88,10
20180501|2017-06-08 09:00,8,14.91,14.94,14.9,14.94,12
20180501|2017-06-08 09:30,8,14.99,15.03,14.99,15.03,16
20180501|2017-06-08 10:00,8,14.99,15,14.99,14.99,6
20180501|2017-06-08 10:30,8,15,15.01,14.94,14.94,61
20180501|2017-06-08 11:00,8,14.97,15.06,14.97,15.06,83
20180501|2017-06-08 11:30,8,15.07,15.12,15.02,15.08,99
20180501|2017-06-09 02:30,9,15.14,15.14,15.08,15.08,18
20180501|2017-06-09 03:00,9,15.07,15.08,15.07,15.07,37
20180501|2017-06-09 03:30,9,15.05,15.05,15.04,15.04,29
20180501|2017-06-09 04:00,9,14.98,14.98,14.93,14.94,11
20180501|2017-06-09 04:30,9,14.97,14.97,14.97,14.97,3
20180501|2017-06-09 05:00,9,15.01,15.01,15.01,15.01,1
20180501|2017-06-09 05:30,9,15.01,15.01,15.01,15.01,3
20180501|2017-06-09 07:00,9,15.02,15.02,14.97,14.97,15
20180501|2017-06-09 07:30,9,14.97,14.98,14.97,14.98,6
20180501|2017-06-09 08:00,9,14.97,14.98,14.95,14.98,10
20180501|2017-06-09 08:30,9,14.98,15.02,14.98,15.01,59
20180501|2017-06-09 09:00,9,15.01,15.05,15.01,15.05,18
20180501|2017-06-09 09:30,9,15.06,15.08,15.04,15.04,83
20180501|2017-06-09 10:30,9,15.01,15.01,14.99,14.99,249
20180501|2017-06-09 11:00,9,14.99,15,14.98,14.99,305
20180501|2017-06-09 11:30,9,15,15.03,14.97,15.03,478
20180501|2017-06-12 02:30,12,15.03,15.06,15.03,15.06,10
20180501|2017-06-12 03:00,12,15.06,15.06,15.04,15.05,49
20180501|2017-06-12 03:30,12,15.05,15.09,15.05,15.09,116
20180501|2017-06-12 04:00,12,15.12,15.12,15.08,15.11,144
20180501|2017-06-12 04:30,12,15.12,15.22,15.12,15.18,537
20180501|2017-06-12 05:00,12,15.17,15.22,15.17,15.17,118
20180501|2017-06-12 05:30,12,15.21,15.21,15.21,15.21,25
20180501|2017-06-12 06:00,12,15.22,15.22,15.22,15.22,1
20180501|2017-06-12 06:30,12,15.25,15.25,15.22,15.22,9
20180501|2017-06-12 07:00,12,15.19,15.19,15.08,15.08,101
20180501|2017-06-12 07:30,12,15.07,15.12,15.07,15.1,16
20180501|2017-06-12 08:00,12,15.06,15.1,15.06,15.1,32
20180501|2017-06-12 08:30,12,15.09,15.09,15.07,15.07,60
20180501|2017-06-12 09:00,12,15.07,15.07,14.95,14.95,25
20180501|2017-06-12 09:30,12,14.95,14.95,14.89,14.93,247
20180501|2017-06-12 10:00,12,14.92,14.95,14.9,14.9,53
20180501|2017-06-12 10:30,12,14.91,14.94,14.91,14.93,50
20180501|2017-06-12 11:00,12,14.91,14.92,14.85,14.85,223
20180501|2017-06-12 11:30,12,14.84,14.85,14.8,14.85,305
20180501|2017-06-13 02:30,13,14.85,14.85,14.78,14.78,102
20180501|2017-06-13 03:00,13,14.78,14.82,14.78,14.81,6
20180501|2017-06-13 03:30,13,14.8,14.8,14.68,14.69,61
20180501|2017-06-13 04:00,13,14.74,14.74,14.72,14.73,3
20180501|2017-06-13 04:30,13,14.72,14.75,14.72,14.75,9
20180501|2017-06-13 05:00,13,14.73,14.73,14.73,14.73,5
20180501|2017-06-13 05:30,13,14.75,14.75,14.75,14.75,64
20180501|2017-06-13 06:00,13,14.73,14.74,14.73,14.74,3
20180501|2017-06-13 06:30,13,14.71,14.71,14.71,14.71,18
20180501|2017-06-13 07:00,13,14.71,14.77,14.71,14.75,88
20180501|2017-06-13 07:30,13,14.77,14.77,14.73,14.73,29
20180501|2017-06-13 08:00,13,14.71,14.71,14.65,14.65,268
20180501|2017-06-13 08:30,13,14.65,14.7,14.65,14.7,130
20180501|2017-06-13 09:00,13,14.73,14.76,14.71,14.74,88
20180501|2017-06-13 09:30,13,14.73,14.77,14.72,14.73,166
20180501|2017-06-13 10:00,13,14.73,14.74,14.7,14.7,49
20180501|2017-06-13 10:30,13,14.7,14.75,14.7,14.75,30
20180501|2017-06-13 11:00,13,14.74,14.74,14.72,14.72,31
20180501|2017-06-13 11:30,13,14.71,14.71,14.6,14.61,253
20180501|2017-06-14 02:30,14,14.62,14.62,14.43,14.52,746
20180501|2017-06-14 03:00,14,14.49,14.49,14.47,14.47,18
20180501|2017-06-14 03:30,14,14.47,14.5,14.47,14.47,59
20180501|2017-06-14 04:00,14,14.46,14.49,14.46,14.47,11
20180501|2017-06-14 05:30,14,14.47,14.48,14.47,14.48,8
20180501|2017-06-14 06:00,14,14.47,14.47,14.47,14.47,36
20180501|2017-06-14 06:30,14,14.46,14.49,14.46,14.49,121
20180501|2017-06-14 07:00,14,14.46,14.48,14.44,14.44,199
20180501|2017-06-14 07:30,14,14.47,14.52,14.41,14.49,159
20180501|2017-06-14 08:00,14,14.47,14.49,14.42,14.42,59
20180501|2017-06-14 08:30,14,14.42,14.48,14.4,14.46,224
20180501|2017-06-14 09:00,14,14.43,14.43,14.33,14.35,402
20180501|2017-06-14 09:30,14,14.34,14.43,14.32,14.37,233
20180501|2017-06-14 10:00,14,14.37,14.53,14.36,14.53,285
20180501|2017-06-14 10:30,14,14.5,14.53,14.45,14.53,45
20180501|2017-06-14 11:00,14,14.48,14.62,14.48,14.58,184
20180501|2017-06-14 11:30,14,14.52,14.57,14.49,14.54,268
20180501|2017-06-15 02:30,15,14.51,14.53,14.5,14.53,59
20180501|2017-06-15 03:00,15,14.53,14.53,14.42,14.42,27
20180501|2017-06-15 03:30,15,14.42,14.46,14.42,14.46,2
20180501|2017-06-15 04:30,15,14.41,14.41,14.39,14.39,30
20180501|2017-06-15 05:00,15,14.39,14.42,14.39,14.42,11
20180501|2017-06-15 05:30,15,14.43,14.43,14.42,14.42,6
20180501|2017-06-15 06:00,15,14.42,14.43,14.4,14.43,46
20180501|2017-06-15 06:30,15,14.44,14.45,14.44,14.45,6
20180501|2017-06-15 07:00,15,14.42,14.43,14.39,14.39,71
20180501|2017-06-15 07:30,15,14.39,14.45,14.39,14.44,227
20180501|2017-06-15 08:00,15,14.44,14.47,14.42,14.47,48
20180501|2017-06-15 08:30,15,14.48,14.52,14.42,14.45,70
20180501|2017-06-15 09:00,15,14.42,14.48,14.42,14.48,39
20180501|2017-06-15 09:30,15,14.49,14.49,14.42,14.43,197
20180501|2017-06-15 10:00,15,14.45,14.45,14.44,14.44,3
20180501|2017-06-15 11:00,15,14.41,14.46,14.41,14.44,117
20180501|2017-06-15 11:30,15,14.43,14.45,14.39,14.43,270
20180501|2017-06-16 02:30,16,14.46,14.5,14.42,14.46,35
20180501|2017-06-16 03:00,16,14.5,14.53,14.5,14.53,11
20180501|2017-06-16 03:30,16,14.5,14.5,14.47,14.47,56
20180501|2017-06-16 04:00,16,14.47,14.47,14.47,14.47,31
20180501|2017-06-16 04:30,16,14.48,14.48,14.43,14.43,56
20180501|2017-06-16 05:00,16,14.42,14.43,14.42,14.43,7
20180501|2017-06-16 05:30,16,14.43,14.47,14.43,14.45,36
20180501|2017-06-16 06:00,16,14.45,14.45,14.45,14.45,79
20180501|2017-06-16 06:30,16,14.46,14.46,14.44,14.44,61
20180501|2017-06-16 07:00,16,14.43,14.43,14.29,14.29,313
20180501|2017-06-16 07:30,16,14.3,14.34,14.28,14.33,118
20180501|2017-06-16 08:00,16,14.31,14.32,14.31,14.31,44
20180501|2017-06-16 08:30,16,14.3,14.31,14.28,14.28,155
20180501|2017-06-16 09:00,16,14.28,14.31,14.26,14.29,147
20180501|2017-06-16 09:30,16,14.26,14.27,14.25,14.25,272
20180501|2017-06-16 10:00,16,14.25,14.28,14.24,14.24,319
20180501|2017-06-16 10:30,16,14.24,14.24,14.2,14.24,372
20180501|2017-06-16 11:00,16,14.25,14.28,14.23,14.24,106
20180501|2017-06-16 11:30,16,14.24,14.31,14.21,14.26,426
20180501|2017-06-19 02:30,19,14.28,14.34,14.28,14.34,62
20180501|2017-06-19 03:00,19,14.33,14.33,14.29,14.29,9
20180501|2017-06-19 03:30,19,14.33,14.33,14.32,14.32,9
20180501|2017-06-19 04:00,19,14.32,14.34,14.32,14.34,6
20180501|2017-06-19 04:30,19,14.35,14.37,14.35,14.37,75
20180501|2017-06-19 05:00,19,14.35,14.35,14.31,14.31,10
20180501|2017-06-19 05:30,19,14.33,14.35,14.33,14.35,6
20180501|2017-06-19 06:00,19,14.33,14.33,14.33,14.33,1
20180501|2017-06-19 06:30,19,14.3,14.3,14.28,14.28,30
20180501|2017-06-19 07:00,19,14.26,14.27,14.2,14.2,109
20180501|2017-06-19 07:30,19,14.23,14.25,14.22,14.25,166
20180501|2017-06-19 08:00,19,14.22,14.22,14.2,14.2,31
20180501|2017-06-19 08:30,19,14.22,14.22,14.19,14.21,29
20180501|2017-06-19 09:00,19,14.22,14.32,14.22,14.31,165
20180501|2017-06-19 09:30,19,14.32,14.33,14.3,14.33,159
20180501|2017-06-19 10:00,19,14.31,14.31,14.29,14.3,43
20180501|2017-06-19 10:30,19,14.27,14.27,14.24,14.25,24
20180501|2017-06-19 11:00,19,14.24,14.27,14.24,14.27,47
20180501|2017-06-19 11:30,19,14.25,14.36,14.2,14.35,197
20180501|2017-06-20 02:30,20,14.3,14.3,14.27,14.28,55
20180501|2017-06-20 03:00,20,14.25,14.46,14.25,14.41,110
20180501|2017-06-20 03:30,20,14.4,14.48,14.4,14.43,30
20180501|2017-06-20 04:00,20,14.42,14.42,14.38,14.38,10
20180501|2017-06-20 04:30,20,14.41,14.42,14.39,14.39,7
20180501|2017-06-20 05:30,20,14.38,14.38,14.35,14.35,38
20180501|2017-06-20 06:00,20,14.35,14.38,14.35,14.37,32
20180501|2017-06-20 06:30,20,14.35,14.35,14.34,14.34,12
20180501|2017-06-20 07:00,20,14.31,14.31,14.26,14.28,101
20180501|2017-06-20 07:30,20,14.28,14.29,14.2,14.25,246
20180501|2017-06-20 08:00,20,14.25,14.29,14.25,14.28,28
20180501|2017-06-20 08:30,20,14.29,14.3,14.22,14.22,133
20180501|2017-06-20 09:00,20,14.21,14.21,14.15,14.2,228
20180501|2017-06-20 09:30,20,14.2,14.26,14.17,14.26,124
20180501|2017-06-20 10:00,20,14.26,14.27,14.22,14.24,137
20180501|2017-06-20 10:30,20,14.24,14.39,14.24,14.39,110
20180501|2017-06-20 11:00,20,14.36,14.36,14.29,14.33,199
20180501|2017-06-20 11:30,20,14.34,14.38,14.31,14.37,533
20180501|2017-06-21 02:30,21,14.34,14.38,14.3,14.36,51
20180501|2017-06-21 03:00,21,14.37,14.38,14.37,14.37,9
20180501|2017-06-21 03:30,21,14.4,14.4,14.4,14.4,3
20180501|2017-06-21 04:30,21,14.37,14.37,14.36,14.36,2
20180501|2017-06-21 05:00,21,14.34,14.35,14.33,14.35,9
20180501|2017-06-21 05:30,21,14.35,14.35,14.32,14.35,70
20180501|2017-06-21 06:00,21,14.34,14.35,14.32,14.32,53
20180501|2017-06-21 06:30,21,14.33,14.33,14.32,14.32,7
20180501|2017-06-21 07:00,21,14.32,14.32,14.25,14.26,85
20180501|2017-06-21 07:30,21,14.24,14.27,14.21,14.27,60
20180501|2017-06-21 08:00,21,14.25,14.28,14.23,14.26,19
20180501|2017-06-21 08:30,21,14.26,14.26,14.23,14.23,87
20180501|2017-06-21 09:00,21,14.22,14.24,14.17,14.17,111
20180501|2017-06-21 09:30,21,14.19,14.2,14.18,14.18,58
20180501|2017-06-21 10:00,21,14.18,14.18,14.14,14.17,139
20180501|2017-06-21 10:30,21,14.13,14.14,14.03,14.05,639
20180501|2017-06-21 11:00,21,14.05,14.06,13.9,13.95,754
20180501|2017-06-21 11:30,21,13.94,13.97,13.9,13.93,384
20180501|2017-06-22 02:30,22,14,14,13.83,13.9,148
20180501|2017-06-22 03:00,22,13.89,13.94,13.88,13.93,51
20180501|2017-06-22 03:30,22,13.92,13.92,13.92,13.92,3
20180501|2017-06-22 04:00,22,13.89,13.92,13.89,13.92,8
20180501|2017-06-22 04:30,22,13.95,13.95,13.95,13.95,6
20180501|2017-06-22 05:00,22,13.97,13.99,13.95,13.99,12
20180501|2017-06-22 05:30,22,13.98,14.01,13.98,14,11
20180501|2017-06-22 06:00,22,13.99,13.99,13.98,13.98,8
20180501|2017-06-22 06:30,22,13.97,13.97,13.91,13.91,125
20180501|2017-06-22 07:00,22,13.9,13.92,13.88,13.88,114
20180501|2017-06-22 07:30,22,13.89,13.91,13.89,13.9,31
20180501|2017-06-22 08:00,22,13.89,13.9,13.89,13.9,5
20180501|2017-06-22 08:30,22,13.88,13.88,13.81,13.83,233
20180501|2017-06-22 09:00,22,13.84,13.85,13.82,13.82,84
20180501|2017-06-22 09:30,22,13.83,13.91,13.81,13.91,27
20180501|2017-06-22 10:00,22,13.92,13.95,13.86,13.9,57
20180501|2017-06-22 10:30,22,13.89,13.94,13.89,13.9,9
20180501|2017-06-22 11:00,22,13.93,13.95,13.91,13.91,14
20180501|2017-06-22 11:30,22,13.91,13.91,13.78,13.78,430
20180501|2017-06-23 02:30,23,13.81,13.83,13.79,13.8,32
20180501|2017-06-23 03:00,23,13.81,13.82,13.81,13.81,5
20180501|2017-06-23 03:30,23,13.8,13.81,13.8,13.81,6
20180501|2017-06-23 04:00,23,13.81,13.82,13.81,13.82,5
20180501|2017-06-23 04:30,23,13.83,13.83,13.77,13.79,50
20180501|2017-06-23 05:00,23,13.79,13.79,13.79,13.79,1
20180501|2017-06-23 05:30,23,13.77,13.78,13.77,13.78,7
20180501|2017-06-23 06:00,23,13.79,13.8,13.78,13.78,21
20180501|2017-06-23 06:30,23,13.77,13.79,13.73,13.79,259
20180501|2017-06-23 07:00,23,13.81,13.82,13.77,13.78,228
20180501|2017-06-23 07:30,23,13.76,13.78,13.72,13.73,290
20180501|2017-06-23 08:00,23,13.72,13.78,13.71,13.75,159
20180501|2017-06-23 08:30,23,13.73,13.74,13.72,13.73,52
20180501|2017-06-23 09:00,23,13.76,13.81,13.76,13.79,44
20180501|2017-06-23 09:30,23,13.79,13.86,13.78,13.86,229
20180501|2017-06-23 10:00,23,13.85,13.91,13.82,13.89,150
20180501|2017-06-23 10:30,23,13.86,13.91,13.84,13.91,191
20180501|2017-06-23 11:00,23,13.9,13.91,13.88,13.91,68
20180501|2017-06-23 11:30,23,13.9,13.98,13.87,13.98,132
20180501|2017-06-26 02:30,26,13.96,13.99,13.93,13.93,61
20180501|2017-06-26 03:00,26,13.96,13.96,13.89,13.89,78
20180501|2017-06-26 03:30,26,13.9,13.91,13.78,13.8,353
20180501|2017-06-26 04:00,26,13.82,13.87,13.79,13.8,102
20180501|2017-06-26 04:30,26,13.83,13.83,13.83,13.83,12
20180501|2017-06-26 05:00,26,13.82,13.83,13.82,13.83,25
20180501|2017-06-26 05:30,26,13.83,13.83,13.83,13.83,3
20180501|2017-06-26 06:00,26,13.83,13.84,13.82,13.84,5
20180501|2017-06-26 06:30,26,13.85,13.85,13.8,13.81,115
20180501|2017-06-26 07:00,26,13.8,13.82,13.7,13.72,567
20180501|2017-06-26 07:30,26,13.72,13.72,13.71,13.71,160
20180501|2017-06-26 08:00,26,13.7,13.74,13.7,13.71,214
20180501|2017-06-26 08:30,26,13.71,13.73,13.71,13.73,48
20180501|2017-06-26 09:00,26,13.72,13.74,13.69,13.71,154
20180501|2017-06-26 09:30,26,13.7,13.72,13.68,13.69,92
20180501|2017-06-26 10:00,26,13.68,13.69,13.67,13.69,101
20180501|2017-06-26 10:30,26,13.68,13.72,13.68,13.7,89
20180501|2017-06-26 11:00,26,13.68,13.7,13.65,13.65,99
20180501|2017-06-26 11:30,26,13.66,13.69,13.65,13.67,157
20180501|2017-06-27 02:30,27,13.69,13.74,13.67,13.73,95
20180501|2017-06-27 03:00,27,13.74,13.76,13.73,13.76,50
20180501|2017-06-27 03:30,27,13.75,13.75,13.7,13.7,31
20180501|2017-06-27 04:00,27,13.7,13.75,13.68,13.75,65
20180501|2017-06-27 04:30,27,13.72,13.75,13.72,13.75,62
20180501|2017-06-27 05:00,27,13.71,13.72,13.71,13.72,16
20180501|2017-06-27 05:30,27,13.71,13.71,13.68,13.69,27
20180501|2017-06-27 06:00,27,13.7,13.76,13.69,13.72,92
20180501|2017-06-27 06:30,27,13.72,13.72,13.7,13.71,12
20180501|2017-06-27 07:00,27,13.7,13.71,13.65,13.66,575
20180501|2017-06-27 07:30,27,13.66,13.73,13.64,13.73,99
20180501|2017-06-27 08:00,27,13.71,13.73,13.68,13.69,52
20180501|2017-06-27 08:30,27,13.68,13.68,13.61,13.64,88
20180501|2017-06-27 09:00,27,13.61,13.73,13.61,13.73,194
20180501|2017-06-27 09:30,27,13.7,13.72,13.67,13.71,69
20180501|2017-06-27 10:00,27,13.7,13.75,13.69,13.7,42
20180501|2017-06-27 10:30,27,13.68,13.69,13.66,13.68,70
20180501|2017-06-27 11:00,27,13.67,13.71,13.66,13.71,20
20180501|2017-06-27 11:30,27,13.69,13.73,13.64,13.72,160
20180501|2017-06-28 02:30,28,13.74,13.77,13.73,13.75,289
20180501|2017-06-28 03:00,28,13.76,13.77,13.73,13.77,50
20180501|2017-06-28 03:30,28,13.75,13.75,13.74,13.74,16
20180501|2017-06-28 04:00,28,13.74,13.79,13.73,13.79,23
20180501|2017-06-28 04:30,28,13.73,13.75,13.72,13.74,17
20180501|2017-06-28 05:00,28,13.73,13.73,13.72,13.73,6
20180501|2017-06-28 05:30,28,13.74,13.79,13.74,13.78,38
20180501|2017-06-28 06:00,28,13.78,13.81,13.78,13.79,40
20180501|2017-06-28 06:30,28,13.82,13.82,13.78,13.78,8
20180501|2017-06-28 07:00,28,13.76,13.77,13.69,13.7,525
20180501|2017-06-28 07:30,28,13.7,13.74,13.7,13.74,44
20180501|2017-06-28 08:00,28,13.72,13.74,13.72,13.72,27
20180501|2017-06-28 08:30,28,13.71,13.73,13.67,13.67,142
20180501|2017-06-28 09:00,28,13.66,13.7,13.65,13.68,332
20180501|2017-06-28 09:30,28,13.7,13.7,13.61,13.62,288
20180501|2017-06-28 10:00,28,13.62,13.62,13.58,13.61,123
20180501|2017-06-28 10:30,28,13.61,13.61,13.57,13.59,129
20180501|2017-06-28 11:00,28,13.58,13.6,13.57,13.59,60
20180501|2017-06-28 11:30,28,13.59,13.64,13.55,13.57,515
20180501|2017-06-29 02:30,29,13.6,13.68,13.6,13.66,86
20180501|2017-06-29 03:00,29,13.65,13.66,13.65,13.66,7
20180501|2017-06-29 03:30,29,13.68,13.68,13.67,13.67,5
20180501|2017-06-29 04:00,29,13.65,13.65,13.65,13.65,2
20180501|2017-06-29 05:00,29,13.66,13.66,13.66,13.66,2
20180501|2017-06-29 05:30,29,13.66,13.68,13.66,13.66,24
20180501|2017-06-29 06:00,29,13.67,13.67,13.67,13.67,8
20180501|2017-06-29 06:30,29,13.66,13.67,13.62,13.62,37
20180501|2017-06-29 07:00,29,13.63,13.68,13.6,13.6,217
20180501|2017-06-29 07:30,29,13.61,13.61,13.58,13.61,156
20180501|2017-06-29 08:00,29,13.6,13.61,13.58,13.59,183
20180501|2017-06-29 08:30,29,13.59,13.62,13.54,13.6,330
20180501|2017-06-29 09:00,29,13.65,13.79,13.64,13.78,101
20180501|2017-06-29 09:30,29,13.77,14.07,13.77,14.07,308
20180501|2017-06-29 10:00,29,14.09,14.18,14.03,14.08,156
20180501|2017-06-29 10:30,29,14.1,14.13,14.03,14.13,113
20180501|2017-06-29 11:00,29,14.12,14.24,14.12,14.19,187
20180501|2017-06-29 11:30,29,14.2,14.28,14.13,14.27,328
20180501|2017-06-30 02:30,30,14.25,14.74,14.25,14.35,290
20180501|2017-06-30 03:00,30,14.35,14.44,14.34,14.43,39
20180501|2017-06-30 03:30,30,14.44,14.44,14.4,14.41,146
20180501|2017-06-30 04:00,30,14.4,14.4,14.36,14.4,182
20180501|2017-06-30 04:30,30,14.4,14.42,14.38,14.39,40
20180501|2017-06-30 05:00,30,14.38,14.39,14.38,14.38,15
20180501|2017-06-30 05:30,30,14.4,14.43,14.39,14.4,79
20180501|2017-06-30 06:00,30,14.39,14.4,14.39,14.39,34
20180501|2017-06-30 06:30,30,14.41,14.44,14.41,14.44,32
20180501|2017-06-30 07:00,30,14.45,14.45,14.39,14.41,159
20180501|2017-06-30 07:30,30,14.41,14.41,14.29,14.37,226
20180501|2017-06-30 08:00,30,14.37,14.42,14.33,14.4,125
20180501|2017-06-30 08:30,30,14.39,14.47,14.39,14.44,85
20180501|2017-06-30 09:00,30,14.42,14.51,14.41,14.5,100
20180501|2017-06-30 09:30,30,14.51,14.51,14.46,14.5,225
20180501|2017-06-30 10:00,30,14.49,14.56,14.47,14.56,222
20180501|2017-06-30 10:30,30,14.57,14.64,14.57,14.63,135
20180501|2017-06-30 11:00,30,14.63,14.63,14.53,14.53,71
20180501|2017-06-30 11:30,30,14.55,14.58,14.44,14.5,572
20180501|2017-07-03 02:30,3,14.38,14.38,14.06,14.13,331
20180501|2017-07-03 03:00,3,14.12,14.23,14.07,14.22,74
20180501|2017-07-03 03:30,3,14.23,14.27,14.23,14.25,43
20180501|2017-07-03 04:00,3,14.21,14.21,14.13,14.13,40
20180501|2017-07-03 04:30,3,14.16,14.16,14.1,14.11,28
20180501|2017-07-03 05:00,3,14.1,14.17,14.1,14.17,15
20180501|2017-07-03 05:30,3,14.2,14.2,14.2,14.2,1
20180501|2017-07-03 06:00,3,14.17,14.18,14.16,14.18,18
20180501|2017-07-03 06:30,3,14.18,14.24,14.18,14.24,6
20180501|2017-07-03 07:00,3,14.22,14.28,14.19,14.27,102
20180501|2017-07-03 07:30,3,14.29,14.39,14.24,14.33,101
20180501|2017-07-03 08:00,3,14.33,14.38,14.33,14.35,17
20180501|2017-07-03 08:30,3,14.35,14.49,14.32,14.45,146
20180501|2017-07-03 09:00,3,14.45,14.5,14.44,14.46,105
20180501|2017-07-03 09:30,3,14.47,14.63,14.47,14.6,316
20180501|2017-07-03 10:00,3,14.6,14.66,14.59,14.63,322
20180501|2017-07-03 10:30,3,14.64,14.64,14.6,14.6,35
20180501|2017-07-03 11:00,3,14.63,14.63,14.59,14.61,123
20180501|2017-07-03 11:30,3,14.56,14.66,14.51,14.65,116
20180501|2017-07-05 02:30,5,14.61,14.67,14.57,14.57,286
20180501|2017-07-05 03:00,5,14.58,14.59,14.49,14.51,40
20180501|2017-07-05 03:30,5,14.51,14.51,14.45,14.45,12
20180501|2017-07-05 04:00,5,14.45,14.45,14.42,14.45,16
20180501|2017-07-05 04:30,5,14.46,14.49,14.45,14.49,18
20180501|2017-07-05 05:00,5,14.5,14.54,14.5,14.53,11
20180501|2017-07-05 05:30,5,14.52,14.55,14.49,14.51,18
20180501|2017-07-05 06:00,5,14.51,14.53,14.47,14.48,131
20180501|2017-07-05 06:30,5,14.49,14.51,14.47,14.47,45
20180501|2017-07-05 07:00,5,14.48,14.61,14.47,14.57,141
20180501|2017-07-05 07:30,5,14.59,14.62,14.57,14.57,91
20180501|2017-07-05 08:00,5,14.57,14.63,14.56,14.57,169
20180501|2017-07-05 08:30,5,14.58,14.59,14.35,14.36,354
20180501|2017-07-05 09:00,5,14.37,14.42,14.3,14.3,210
20180501|2017-07-05 09:30,5,14.29,14.33,14.22,14.29,246
20180501|2017-07-05 10:00,5,14.31,14.44,14.31,14.44,81
20180501|2017-07-05 10:30,5,14.43,14.43,14.38,14.41,22
20180501|2017-07-05 11:00,5,14.41,14.52,14.41,14.49,103
20180501|2017-07-05 11:30,5,14.52,14.55,14.36,14.45,1567
20180501|2017-07-06 02:30,6,14.45,14.46,14.36,14.36,60
20180501|2017-07-06 03:00,6,14.34,14.37,14.33,14.37,34
20180501|2017-07-06 03:30,6,14.36,14.38,14.35,14.36,20
20180501|2017-07-06 04:00,6,14.38,14.39,14.36,14.39,21
20180501|2017-07-06 04:30,6,14.38,14.38,14.37,14.37,3
20180501|2017-07-06 05:00,6,14.36,14.37,14.36,14.36,18
20180501|2017-07-06 05:30,6,14.37,14.39,14.37,14.39,14
20180501|2017-07-06 06:00,6,14.39,14.42,14.39,14.42,34
20180501|2017-07-06 06:30,6,14.4,14.43,14.4,14.42,34
20180501|2017-07-06 07:00,6,14.43,14.6,14.42,14.59,170
20180501|2017-07-06 07:30,6,14.6,14.64,14.58,14.59,77
20180501|2017-07-06 08:00,6,14.62,14.63,14.59,14.59,139
20180501|2017-07-06 08:30,6,14.57,14.57,14.45,14.45,80
20180501|2017-07-06 09:00,6,14.45,14.45,14.32,14.35,89
20180501|2017-07-06 09:30,6,14.36,14.37,14.34,14.36,20
20180501|2017-07-06 10:00,6,14.38,14.48,14.38,14.46,86
20180501|2017-07-06 10:30,6,14.46,14.55,14.45,14.55,91
20180501|2017-07-06 11:00,6,14.55,14.58,14.52,14.58,40
20180501|2017-07-06 11:30,6,14.58,14.67,14.57,14.59,136
20180501|2017-07-07 02:30,7,14.64,14.64,14.57,14.6,38
20180501|2017-07-07 03:00,7,14.57,14.57,14.51,14.54,19
20180501|2017-07-07 03:30,7,14.52,14.52,14.49,14.51,28
20180501|2017-07-07 04:00,7,14.49,14.52,14.47,14.52,151
20180501|2017-07-07 04:30,7,14.52,14.52,14.48,14.49,48
20180501|2017-07-07 05:00,7,14.48,14.52,14.48,14.52,8
20180501|2017-07-07 05:30,7,14.5,14.53,14.49,14.53,10
20180501|2017-07-07 06:00,7,14.51,14.55,14.51,14.53,20
20180501|2017-07-07 06:30,7,14.55,14.57,14.55,14.57,4
20180501|2017-07-07 07:00,7,14.55,14.61,14.49,14.57,48
20180501|2017-07-07 07:30,7,14.58,14.66,14.58,14.61,153
20180501|2017-07-07 08:00,7,14.58,14.62,14.57,14.57,27
20180501|2017-07-07 08:30,7,14.55,14.55,14.39,14.48,229
20180501|2017-07-07 09:00,7,14.45,14.49,14.43,14.47,76
20180501|2017-07-07 09:30,7,14.48,14.56,14.48,14.56,23
20180501|2017-07-07 10:00,7,14.57,14.62,14.56,14.58,74
20180501|2017-07-07 10:30,7,14.59,14.76,14.59,14.75,395
20180501|2017-07-07 11:00,7,14.78,15.01,14.78,14.96,1006
20180501|2017-07-07 11:30,7,14.96,14.99,14.81,14.84,251
20180501|2017-07-10 02:30,10,14.82,15.03,14.8,15.03,182
20180501|2017-07-10 03:00,10,15.04,15.05,14.94,14.94,117
20180501|2017-07-10 03:30,10,14.96,15.03,14.96,15.02,94
20180501|2017-07-10 04:00,10,15.02,15.06,15.02,15.05,105
20180501|2017-07-10 04:30,10,15.05,15.05,14.99,15.01,62
20180501|2017-07-10 05:00,10,15.04,15.08,15.03,15.08,27
20180501|2017-07-10 05:30,10,15.08,15.08,15.05,15.05,14
20180501|2017-07-10 06:00,10,15.04,15.04,15.03,15.03,8
20180501|2017-07-10 06:30,10,15.04,15.06,14.95,14.96,96
20180501|2017-07-10 07:00,10,14.97,15,14.85,14.86,65
20180501|2017-07-10 07:30,10,14.85,14.91,14.78,14.79,51
20180501|2017-07-10 08:00,10,14.78,14.81,14.77,14.81,26
20180501|2017-07-10 08:30,10,14.82,14.88,14.47,14.49,577
20180501|2017-07-10 09:00,10,14.48,14.51,14.39,14.4,173
20180501|2017-07-10 09:30,10,14.38,14.44,14.35,14.43,185
20180501|2017-07-10 10:00,10,14.43,14.44,14.38,14.41,75
20180501|2017-07-10 10:30,10,14.41,14.48,14.4,14.42,242
20180501|2017-07-10 11:00,10,14.4,14.43,14.36,14.36,73
20180501|2017-07-10 11:30,10,14.36,14.37,14.27,14.33,1203
20180501|2017-07-11 02:30,11,14.38,14.48,14.29,14.29,253
20180501|2017-07-11 03:00,11,14.28,14.28,14.09,14.16,297
20180501|2017-07-11 03:30,11,14.24,14.24,14.19,14.22,15
20180501|2017-07-11 04:00,11,14.22,14.24,14.22,14.23,18
20180501|2017-07-11 04:30,11,14.26,14.27,14.21,14.21,19
20180501|2017-07-11 05:00,11,14.21,14.21,14.18,14.18,3
20180501|2017-07-11 05:30,11,14.17,14.23,14.17,14.21,33
20180501|2017-07-11 06:00,11,14.23,14.24,14.19,14.21,23
20180501|2017-07-11 06:30,11,14.24,14.28,14.21,14.23,19
20180501|2017-07-11 07:00,11,14.19,14.21,14.15,14.19,73
20180501|2017-07-11 07:30,11,14.14,14.18,14.14,14.18,30
20180501|2017-07-11 08:00,11,14.18,14.18,14.13,14.15,157
20180501|2017-07-11 08:30,11,14.14,14.14,14.02,14.04,207
20180501|2017-07-11 09:00,11,14.04,14.11,14.04,14.08,86
20180501|2017-07-11 09:30,11,14.09,14.1,14.07,14.09,104
20180501|2017-07-11 10:00,11,14.1,14.22,14.09,14.14,148
20180501|2017-07-11 10:30,11,14.14,14.19,14.13,14.15,29
20180501|2017-07-11 11:00,11,14.16,14.19,14.11,14.11,46
20180501|2017-07-11 11:30,11,14.12,14.33,14.11,14.24,562
20180501|2017-07-12 02:30,12,14.27,14.45,14.27,14.3,105
20180501|2017-07-12 03:00,12,14.32,14.32,14.32,14.32,1
20180501|2017-07-12 03:30,12,14.28,14.29,14.28,14.29,3
20180501|2017-07-12 04:00,12,14.27,14.27,14.27,14.27,1
20180501|2017-07-12 04:30,12,14.28,14.28,14.28,14.28,7
20180501|2017-07-12 05:00,12,14.26,14.27,14.25,14.25,22
20180501|2017-07-12 05:30,12,14.29,14.29,14.28,14.28,9
20180501|2017-07-12 06:00,12,14.3,14.3,14.3,14.3,6
20180501|2017-07-12 06:30,12,14.27,14.31,14.27,14.28,9
20180501|2017-07-12 07:00,12,14.27,14.31,14.22,14.28,67
20180501|2017-07-12 07:30,12,14.29,14.29,14.23,14.25,39
20180501|2017-07-12 08:00,12,14.27,14.27,14.13,14.24,98
20180501|2017-07-12 08:30,12,14.26,14.26,14.18,14.2,35
20180501|2017-07-12 09:00,12,14.2,14.23,14.2,14.22,11
20180501|2017-07-12 09:30,12,14.21,14.23,14.21,14.23,35
20180501|2017-07-12 10:00,12,14.23,14.23,14.17,14.18,13
20180501|2017-07-12 10:30,12,14.24,14.32,14.23,14.26,129
20180501|2017-07-12 11:00,12,14.25,14.28,14.09,14.22,264
20180501|2017-07-12 11:30,12,14.23,14.36,14.23,14.3,634
20180501|2017-07-13 02:30,13,14.34,14.39,14.31,14.34,147
20180501|2017-07-13 03:00,13,14.36,14.38,14.36,14.36,24
20180501|2017-07-13 03:30,13,14.34,14.34,14.33,14.34,7
20180501|2017-07-13 04:00,13,14.34,14.34,14.33,14.33,2
20180501|2017-07-13 04:30,13,14.36,14.36,14.36,14.36,3
20180501|2017-07-13 05:00,13,14.37,14.42,14.37,14.41,20
20180501|2017-07-13 06:00,13,14.4,14.4,14.36,14.37,31
20180501|2017-07-13 06:30,13,14.35,14.37,14.3,14.37,75
20180501|2017-07-13 07:00,13,14.39,14.44,14.37,14.37,44
20180501|2017-07-13 07:30,13,14.38,14.64,14.38,14.55,523
20180501|2017-07-13 08:00,13,14.56,14.71,14.56,14.71,303
20180501|2017-07-13 08:30,13,14.68,14.74,14.61,14.61,199
20180501|2017-07-13 09:00,13,14.64,14.73,14.64,14.72,166
20180501|2017-07-13 09:30,13,14.73,14.91,14.73,14.87,455
20180501|2017-07-13 10:00,13,14.87,14.94,14.86,14.87,234
20180501|2017-07-13 10:30,13,14.91,14.92,14.83,14.84,63
20180501|2017-07-13 11:00,13,14.77,14.84,14.73,14.84,273
20180501|2017-07-13 11:30,13,14.87,14.94,14.82,14.85,752
20180501|2017-07-14 02:30,14,14.89,14.91,14.79,14.91,141
20180501|2017-07-14 03:00,14,14.91,14.93,14.91,14.93,6
20180501|2017-07-14 03:30,14,14.89,14.89,14.85,14.85,43
20180501|2017-07-14 04:00,14,14.86,14.88,14.85,14.85,80
20180501|2017-07-14 04:30,14,14.85,14.86,14.85,14.86,57
20180501|2017-07-14 05:00,14,14.87,14.88,14.87,14.88,6
20180501|2017-07-14 05:30,14,14.87,14.89,14.85,14.89,41
20180501|2017-07-14 06:00,14,14.9,14.9,14.89,14.89,10
20180501|2017-07-14 06:30,14,14.87,14.87,14.83,14.87,58
20180501|2017-07-14 07:00,14,14.87,14.87,14.63,14.72,156
20180501|2017-07-14 07:30,14,14.74,14.8,14.66,14.7,363
20180501|2017-07-14 08:00,14,14.76,14.79,14.75,14.79,21
20180501|2017-07-14 08:30,14,14.84,14.87,14.84,14.85,32
20180501|2017-07-14 09:00,14,14.8,14.84,14.77,14.84,19
20180501|2017-07-14 09:30,14,14.82,14.85,14.78,14.85,31
20180501|2017-07-14 10:00,14,14.89,14.89,14.84,14.86,12
20180501|2017-07-14 10:30,14,14.86,14.96,14.86,14.95,71
20180501|2017-07-14 11:00,14,14.94,14.98,14.92,14.98,60
20180501|2017-07-14 11:30,14,14.97,15.08,14.97,14.99,485
20180501|2017-07-17 02:30,17,15.04,15.05,14.94,15,66
20180501|2017-07-17 03:00,17,14.99,14.99,14.96,14.96,9
20180501|2017-07-17 03:30,17,14.97,14.97,14.97,14.97,44
20180501|2017-07-17 04:00,17,14.94,14.94,14.91,14.92,62
20180501|2017-07-17 04:30,17,14.95,15,14.95,15,3
20180501|2017-07-17 05:00,17,15.02,15.02,15.02,15.02,3
20180501|2017-07-17 05:30,17,15.04,15.04,15.03,15.04,9
20180501|2017-07-17 06:00,17,15.06,15.06,15.06,15.06,7
20180501|2017-07-17 06:30,17,15.09,15.1,15.09,15.1,6
20180501|2017-07-17 07:00,17,15.07,15.12,15.07,15.11,48
20180501|2017-07-17 07:30,17,15.11,15.11,14.84,14.93,168
20180501|2017-07-17 08:00,17,14.93,14.95,14.87,14.95,91
20180501|2017-07-17 08:30,17,14.95,15.03,14.88,14.88,561
20180501|2017-07-17 09:00,17,14.88,14.92,14.7,14.7,743
20180501|2017-07-17 09:30,17,14.72,14.95,14.71,14.95,605
20180501|2017-07-17 10:00,17,14.95,14.97,14.87,14.92,139
20180501|2017-07-17 10:30,17,14.92,14.92,14.79,14.89,344
20180501|2017-07-17 11:00,17,14.9,14.92,14.86,14.88,34
20180501|2017-07-17 11:30,17,14.92,14.97,14.87,14.93,64
20180501|2017-07-18 02:30,18,15.02,15.02,14.92,15.01,92
20180501|2017-07-18 03:00,18,15.02,15.08,15.02,15.04,236
20180501|2017-07-18 03:30,18,15.06,15.07,15.03,15.05,131
20180501|2017-07-18 04:00,18,15.02,15.02,14.98,14.98,19
20180501|2017-07-18 04:30,18,15,15,15,15,5
20180501|2017-07-18 05:30,18,15,15,15,15,11
20180501|2017-07-18 06:00,18,15.01,15.03,15.01,15.03,7
20180501|2017-07-18 06:30,18,15.04,15.04,15.04,15.04,3
20180501|2017-07-18 07:00,18,15.06,15.06,14.99,15.04,81
20180501|2017-07-18 07:30,18,15.02,15.03,14.86,14.95,104
20180501|2017-07-18 08:00,18,14.91,14.96,14.9,14.96,107
20180501|2017-07-18 08:30,18,14.94,14.96,14.91,14.91,201
20180501|2017-07-18 09:00,18,14.96,14.96,14.85,14.93,257
20180501|2017-07-18 09:30,18,14.93,14.97,14.89,14.89,90
20180501|2017-07-18 10:00,18,14.89,14.91,14.78,14.79,161
20180501|2017-07-18 10:30,18,14.8,14.8,14.75,14.75,119
20180501|2017-07-18 11:00,18,14.76,14.85,14.76,14.85,25
20180501|2017-07-18 11:30,18,14.87,14.97,14.81,14.96,737
20180501|2017-07-19 02:30,19,14.93,14.96,14.89,14.96,51
20180501|2017-07-19 03:00,19,14.93,14.94,14.92,14.94,6
20180501|2017-07-19 03:30,19,14.93,14.93,14.91,14.93,21
20180501|2017-07-19 04:00,19,14.94,14.94,14.93,14.93,8
20180501|2017-07-19 04:30,19,14.94,14.98,14.94,14.98,31
20180501|2017-07-19 05:00,19,14.99,15,14.99,14.99,44
20180501|2017-07-19 05:30,19,14.99,14.99,14.98,14.99,14
20180501|2017-07-19 06:00,19,14.99,14.99,14.95,14.95,12
20180501|2017-07-19 06:30,19,14.95,14.95,14.95,14.95,11
20180501|2017-07-19 07:00,19,14.97,15.09,14.97,15.09,229
20180501|2017-07-19 07:30,19,15.09,15.1,15.04,15.08,387
20180501|2017-07-19 08:00,19,15.09,15.1,14.99,15.06,171
20180501|2017-07-19 08:30,19,15.07,15.12,15.07,15.11,129
20180501|2017-07-19 09:00,19,15.11,15.24,15.11,15.21,1030
20180501|2017-07-19 09:30,19,15.22,15.26,15.19,15.2,675
20180501|2017-07-19 10:00,19,15.21,15.22,15.17,15.21,264
20180501|2017-07-19 10:30,19,15.21,15.23,15.19,15.23,152
20180501|2017-07-19 11:00,19,15.23,15.25,15.22,15.24,325
20180501|2017-07-19 11:30,19,15.23,15.36,15.23,15.35,517
20180501|2017-07-20 02:30,20,15.4,15.4,15.29,15.3,338
20180501|2017-07-20 03:00,20,15.3,15.32,15.28,15.3,51
20180501|2017-07-20 03:30,20,15.32,15.32,15.32,15.32,39
20180501|2017-07-20 04:00,20,15.32,15.34,15.31,15.33,64
20180501|2017-07-20 04:30,20,15.32,15.32,15.29,15.32,41
20180501|2017-07-20 05:00,20,15.31,15.35,15.3,15.35,52
20180501|2017-07-20 05:30,20,15.33,15.33,15.33,15.33,33
20180501|2017-07-20 06:00,20,15.33,15.33,15.32,15.32,20
20180501|2017-07-20 06:30,20,15.31,15.31,15.13,15.16,595
20180501|2017-07-20 07:00,20,15.21,15.27,15.19,15.22,122
20180501|2017-07-20 07:30,20,15.23,15.26,15.18,15.23,205
20180501|2017-07-20 08:00,20,15.24,15.28,15.22,15.26,86
20180501|2017-07-20 08:30,20,15.26,15.3,15.25,15.3,359
20180501|2017-07-20 09:00,20,15.28,15.34,15.28,15.33,251
20180501|2017-07-20 09:30,20,15.33,15.34,15.23,15.24,483
20180501|2017-07-20 10:00,20,15.25,15.25,15.23,15.25,45
20180501|2017-07-20 10:30,20,15.21,15.25,15.2,15.24,106
20180501|2017-07-20 11:00,20,15.21,15.24,15.21,15.24,37
20180501|2017-07-20 11:30,20,15.23,15.27,15.22,15.27,112
20180501|2017-07-21 02:30,21,15.31,15.34,15.3,15.33,277
20180501|2017-07-21 03:00,21,15.33,15.33,15.32,15.32,15
20180501|2017-07-21 03:30,21,15.3,15.3,15.27,15.27,18
20180501|2017-07-21 04:00,21,15.27,15.27,15.27,15.27,2
20180501|2017-07-21 04:30,21,15.28,15.28,15.28,15.28,6
20180501|2017-07-21 05:00,21,15.29,15.31,15.29,15.31,63
20180501|2017-07-21 05:30,21,15.31,15.34,15.31,15.34,35
20180501|2017-07-21 06:00,21,15.32,15.34,15.32,15.34,9
20180501|2017-07-21 06:30,21,15.35,15.35,15.32,15.33,49
20180501|2017-07-21 07:00,21,15.32,15.36,15.32,15.36,29
20180501|2017-07-21 07:30,21,15.36,15.36,15.29,15.33,13
20180501|2017-07-21 08:00,21,15.32,15.36,15.32,15.36,105
20180501|2017-07-21 08:30,21,15.35,15.39,15.35,15.37,570
20180501|2017-07-21 09:00,21,15.36,15.39,15.35,15.39,96
20180501|2017-07-21 09:30,21,15.39,15.41,15.39,15.39,105
20180501|2017-07-21 10:00,21,15.42,15.52,15.41,15.45,494
20180501|2017-07-21 10:30,21,15.45,15.47,15.33,15.41,556
20180501|2017-07-21 11:00,21,15.42,15.44,15.4,15.44,74
20180501|2017-07-21 11:30,21,15.39,15.39,15.19,15.25,485
20180501|2017-07-24 02:30,24,15.3,15.3,15.08,15.15,557
20180501|2017-07-24 03:00,24,15.17,15.17,15.14,15.16,29
20180501|2017-07-24 03:30,24,15.18,15.2,15.14,15.14,33
20180501|2017-07-24 04:00,24,15.18,15.18,15.12,15.12,32
20180501|2017-07-24 05:00,24,15.19,15.28,15.19,15.25,264
20180501|2017-07-24 05:30,24,15.23,15.23,15.23,15.23,6
20180501|2017-07-24 06:00,24,15.21,15.21,15.21,15.21,1
20180501|2017-07-24 06:30,24,15.2,15.21,15.15,15.21,633
20180501|2017-07-24 07:00,24,15.21,15.22,15.18,15.21,131
20180501|2017-07-24 07:30,24,15.25,15.3,15.25,15.29,146
20180501|2017-07-24 08:00,24,15.3,15.3,15.26,15.3,103
20180501|2017-07-24 08:30,24,15.29,15.35,15.27,15.33,234
20180501|2017-07-24 09:00,24,15.32,15.35,15.28,15.29,484
20180501|2017-07-24 09:30,24,15.3,15.31,15.19,15.21,303
20180501|2017-07-24 10:00,24,15.22,15.27,15.22,15.27,28
20180501|2017-07-24 10:30,24,15.26,15.34,15.26,15.34,91
20180501|2017-07-24 11:00,24,15.34,15.35,15.34,15.35,119
20180501|2017-07-24 11:30,24,15.35,15.35,15.27,15.32,154
20180501|2017-07-25 02:30,25,15.39,15.39,15.34,15.37,96
20180501|2017-07-25 03:00,25,15.36,15.36,15.36,15.36,3
20180501|2017-07-25 03:30,25,15.31,15.35,15.31,15.35,19
20180501|2017-07-25 04:00,25,15.33,15.33,15.29,15.3,8
20180501|2017-07-25 04:30,25,15.29,15.29,15.29,15.29,3
20180501|2017-07-25 05:00,25,15.28,15.28,15.28,15.28,2
20180501|2017-07-25 05:30,25,15.27,15.27,15.27,15.27,10
20180501|2017-07-25 06:00,25,15.32,15.32,15.28,15.28,24
20180501|2017-07-25 06:30,25,15.28,15.28,15.12,15.17,181
20180501|2017-07-25 07:00,25,15.19,15.25,15.18,15.25,118
20180501|2017-07-25 07:30,25,15.23,15.25,15.21,15.21,158
20180501|2017-07-25 08:00,25,15.19,15.21,15.17,15.2,113
20180501|2017-07-25 08:30,25,15.19,15.21,15.18,15.21,164
20180501|2017-07-25 09:00,25,15.2,15.22,15.09,15.11,487
20180501|2017-07-25 09:30,25,15.13,15.16,15.12,15.13,115
20180501|2017-07-25 10:00,25,15.13,15.13,14.86,14.97,2616
20180501|2017-07-25 10:30,25,14.96,14.98,14.96,14.97,31
20180501|2017-07-25 11:00,25,14.94,14.99,14.94,14.99,73
20180501|2017-07-25 11:30,25,14.95,14.95,14.88,14.92,119
20180501|2017-07-26 02:30,26,14.88,14.88,14.76,14.83,511
20180501|2017-07-26 03:00,26,14.87,14.88,14.87,14.87,12
20180501|2017-07-26 03:30,26,14.87,14.87,14.77,14.83,25
20180501|2017-07-26 04:00,26,14.82,14.84,14.82,14.83,16
20180501|2017-07-26 04:30,26,14.83,14.86,14.83,14.85,3
20180501|2017-07-26 05:00,26,14.88,14.89,14.87,14.89,31
20180501|2017-07-26 05:30,26,14.92,14.92,14.91,14.91,42
20180501|2017-07-26 06:00,26,14.92,14.92,14.88,14.88,9
20180501|2017-07-26 06:30,26,14.87,14.89,14.86,14.89,16
20180501|2017-07-26 07:00,26,14.91,14.94,14.87,14.93,195
20180501|2017-07-26 07:30,26,14.93,14.93,14.86,14.86,79
20180501|2017-07-26 08:00,26,14.85,14.89,14.85,14.89,214
20180501|2017-07-26 08:30,26,14.87,14.94,14.87,14.92,171
20180501|2017-07-26 09:00,26,14.92,14.93,14.85,14.87,160
20180501|2017-07-26 09:30,26,14.9,14.93,14.89,14.89,56
20180501|2017-07-26 10:00,26,14.9,15.01,14.9,15,170
20180501|2017-07-26 10:30,26,14.98,15.27,14.95,15.21,585
20180501|2017-07-26 11:00,26,15.2,15.25,15.17,15.17,113
20180501|2017-07-26 11:30,26,15.16,15.23,15.14,15.15,207
20180501|2017-07-27 02:30,27,15.22,15.29,15.19,15.29,212
20180501|2017-07-27 03:00,27,15.3,15.3,15.24,15.25,77
20180501|2017-07-27 03:30,27,15.28,15.28,15.25,15.26,6
20180501|2017-07-27 04:00,27,15.28,15.28,15.27,15.27,8
20180501|2017-07-27 04:30,27,15.27,15.27,15.25,15.25,20
20180501|2017-07-27 05:00,27,15.25,15.25,15.21,15.21,5
20180501|2017-07-27 05:30,27,15.24,15.25,15.24,15.25,3
20180501|2017-07-27 06:00,27,15.25,15.26,15.24,15.26,16
20180501|2017-07-27 06:30,27,15.25,15.25,15.22,15.22,11
20180501|2017-07-27 07:00,27,15.2,15.3,15.17,15.29,157
20180501|2017-07-27 07:30,27,15.3,15.46,15.23,15.4,1452
20180501|2017-07-27 08:00,27,15.4,15.44,15.4,15.42,176
20180501|2017-07-27 08:30,27,15.43,15.46,15.4,15.41,250
20180501|2017-07-27 09:00,27,15.41,15.46,15.41,15.45,225
20180501|2017-07-27 09:30,27,15.45,15.45,15.37,15.37,182
20180501|2017-07-27 10:00,27,15.38,15.43,15.37,15.43,177
20180501|2017-07-27 10:30,27,15.4,15.4,15.34,15.38,96
20180501|2017-07-27 11:00,27,15.38,15.39,15.33,15.33,168
20180501|2017-07-27 11:30,27,15.34,15.34,15.23,15.32,187
20180501|2017-07-28 02:30,28,15.32,15.37,15.28,15.31,82
20180501|2017-07-28 03:00,28,15.32,15.34,15.32,15.34,23
20180501|2017-07-28 03:30,28,15.35,15.35,15.27,15.27,17
20180501|2017-07-28 04:00,28,15.28,15.28,15.17,15.17,33
20180501|2017-07-28 04:30,28,15.17,15.18,15.05,15.12,132
20180501|2017-07-28 05:00,28,15.12,15.12,15.08,15.12,15
20180501|2017-07-28 05:30,28,15.13,15.14,15.13,15.14,34
20180501|2017-07-28 06:00,28,15.1,15.16,15.1,15.15,23
20180501|2017-07-28 06:30,28,15.15,15.2,15.11,15.16,44
20180501|2017-07-28 07:00,28,15.14,15.24,15.13,15.17,254
20180501|2017-07-28 07:30,28,15.2,15.3,15.2,15.22,162
20180501|2017-07-28 08:00,28,15.21,15.31,15.21,15.3,99
20180501|2017-07-28 08:30,28,15.3,15.38,15.28,15.34,177
20180501|2017-07-28 09:00,28,15.33,15.39,15.31,15.39,194
20180501|2017-07-28 09:30,28,15.37,15.39,15.34,15.36,324
20180501|2017-07-28 10:00,28,15.38,15.38,15.29,15.36,129
20180501|2017-07-28 10:30,28,15.34,15.34,15.28,15.34,87
20180501|2017-07-28 11:00,28,15.34,15.36,15.3,15.35,48
20180501|2017-07-28 11:30,28,15.3,15.36,15.21,15.25,429
20180501|2017-07-31 02:30,31,15.36,15.44,15.31,15.43,598
20180501|2017-07-31 03:00,31,15.42,15.42,15.4,15.41,22
20180501|2017-07-31 03:30,31,15.42,15.54,15.42,15.52,711
20180501|2017-07-31 04:00,31,15.52,15.55,15.48,15.49,61
20180501|2017-07-31 04:30,31,15.51,15.53,15.51,15.53,85
20180501|2017-07-31 05:00,31,15.49,15.52,15.49,15.51,30
20180501|2017-07-31 05:30,31,15.49,15.5,15.48,15.48,39
20180501|2017-07-31 06:00,31,15.48,15.5,15.47,15.5,33
20180501|2017-07-31 06:30,31,15.51,15.52,15.49,15.5,38
20180501|2017-07-31 07:00,31,15.53,15.56,15.49,15.52,183
20180501|2017-07-31 07:30,31,15.51,15.56,15.51,15.56,129
20180501|2017-07-31 08:00,31,15.57,15.67,15.57,15.63,670
20180501|2017-07-31 08:30,31,15.64,15.72,15.63,15.71,502
20180501|2017-07-31 09:00,31,15.71,15.74,15.69,15.72,571
20180501|2017-07-31 09:30,31,15.7,15.72,15.56,15.59,109
20180501|2017-07-31 10:00,31,15.6,15.67,15.6,15.67,130
20180501|2017-07-31 10:30,31,15.68,15.68,15.59,15.59,17
20180501|2017-07-31 11:00,31,15.64,15.65,15.61,15.61,32
20180501|2017-07-31 11:30,31,15.62,15.75,15.6,15.73,823
20180501|2017-08-01 02:30,1,15.6,15.74,15.6,15.73,474
20180501|2017-08-01 03:00,1,15.72,15.74,15.71,15.72,32
20180501|2017-08-01 03:30,1,15.72,15.75,15.72,15.75,108
20180501|2017-08-01 04:00,1,15.74,15.74,15.68,15.69,47
20180501|2017-08-01 04:30,1,15.7,15.7,15.64,15.64,23
20180501|2017-08-01 05:00,1,15.63,15.72,15.63,15.64,52
20180501|2017-08-01 05:30,1,15.64,15.65,15.58,15.63,46
20180501|2017-08-01 06:00,1,15.61,15.64,15.59,15.61,21
20180501|2017-08-01 06:30,1,15.62,15.7,15.62,15.7,25
20180501|2017-08-01 07:00,1,15.67,15.75,15.67,15.74,135
20180501|2017-08-01 07:30,1,15.73,15.77,15.72,15.77,342
20180501|2017-08-01 08:00,1,15.76,15.81,15.73,15.75,659
20180501|2017-08-01 08:30,1,15.74,15.8,15.74,15.8,244
20180501|2017-08-01 09:00,1,15.8,15.9,15.79,15.85,476
20180501|2017-08-01 09:30,1,15.88,15.88,15.78,15.84,323
20180501|2017-08-01 10:00,1,15.85,15.88,15.59,15.68,332
20180501|2017-08-01 10:30,1,15.66,15.73,15.6,15.67,262
20180501|2017-08-01 11:00,1,15.72,15.73,15.61,15.68,246
20180501|2017-08-01 11:30,1,15.67,15.69,15.6,15.6,190
20180501|2017-08-02 02:30,2,15.61,15.65,15.48,15.5,430
20180501|2017-08-02 03:00,2,15.53,15.56,15.52,15.52,29
20180501|2017-08-02 03:30,2,15.54,15.56,15.52,15.55,107
20180501|2017-08-02 04:00,2,15.54,15.54,15.52,15.52,5
20180501|2017-08-02 04:30,2,15.5,15.51,15.5,15.51,6
20180501|2017-08-02 05:00,2,15.53,15.53,15.53,15.53,4
20180501|2017-08-02 05:30,2,15.49,15.5,15.49,15.5,9
20180501|2017-08-02 06:00,2,15.55,15.58,15.55,15.58,7
20180501|2017-08-02 06:30,2,15.59,15.67,15.58,15.67,134
20180501|2017-08-02 07:00,2,15.64,15.69,15.61,15.67,49
20180501|2017-08-02 07:30,2,15.68,15.68,15.66,15.68,27
20180501|2017-08-02 08:00,2,15.7,15.72,15.68,15.72,192
20180501|2017-08-02 08:30,2,15.71,15.75,15.69,15.69,86
20180501|2017-08-02 09:00,2,15.73,15.75,15.7,15.7,331
20180501|2017-08-02 09:30,2,15.69,15.72,15.66,15.69,15
20180501|2017-08-02 10:00,2,15.71,15.75,15.68,15.72,79
20180501|2017-08-02 10:30,2,15.73,15.73,15.71,15.71,13
20180501|2017-08-02 11:00,2,15.74,15.76,15.72,15.72,47
20180501|2017-08-02 11:30,2,15.72,15.73,15.6,15.71,102
20180501|2017-08-03 02:30,3,15.64,15.64,15.56,15.57,95
20180501|2017-08-03 03:00,3,15.6,15.6,15.6,15.6,1
20180501|2017-08-03 03:30,3,15.59,15.62,15.59,15.62,11
20180501|2017-08-03 04:00,3,15.62,15.62,15.62,15.62,1
20180501|2017-08-03 04:30,3,15.6,15.61,15.59,15.59,10
20180501|2017-08-03 05:30,3,15.56,15.59,15.53,15.59,26
20180501|2017-08-03 06:00,3,15.59,15.62,15.58,15.58,42
20180501|2017-08-03 06:30,3,15.58,15.63,15.57,15.63,19
20180501|2017-08-03 07:00,3,15.63,15.65,15.62,15.65,223
20180501|2017-08-03 07:30,3,15.6,15.66,15.58,15.66,236
20180501|2017-08-03 08:00,3,15.64,15.64,15.55,15.55,41
20180501|2017-08-03 08:30,3,15.55,15.55,14.81,15.21,734
20180501|2017-08-03 09:00,3,15.22,15.44,15.16,15.31,468
20180501|2017-08-03 09:30,3,15.3,15.3,15.25,15.25,179
20180501|2017-08-03 10:00,3,15.27,15.32,15.27,15.31,57
20180501|2017-08-03 10:30,3,15.31,15.36,15.31,15.31,67
20180501|2017-08-03 11:00,3,15.34,15.34,15.31,15.32,15
20180501|2017-08-03 11:30,3,15.29,15.34,15.16,15.34,365
20180501|2017-08-04 02:30,4,15.29,15.33,15.21,15.24,339
20180501|2017-08-04 03:00,4,15.25,15.26,15.25,15.26,27
20180501|2017-08-04 03:30,4,15.26,15.29,15.26,15.28,45
20180501|2017-08-04 04:00,4,15.26,15.26,15.26,15.26,2
20180501|2017-08-04 05:30,4,15.29,15.29,15.28,15.28,3
20180501|2017-08-04 06:00,4,15.3,15.31,15.26,15.26,38
20180501|2017-08-04 06:30,4,15.26,15.26,15.26,15.26,1
20180501|2017-08-04 07:00,4,15.28,15.33,15.28,15.33,54
20180501|2017-08-04 07:30,4,15.32,15.32,15.27,15.31,150
20180501|2017-08-04 08:00,4,15.27,15.27,15.18,15.22,199
20180501|2017-08-04 08:30,4,15.21,15.21,15.1,15.11,112
20180501|2017-08-04 09:00,4,15.13,15.16,15.08,15.15,74
20180501|2017-08-04 09:30,4,15.17,15.18,15.13,15.14,29
20180501|2017-08-04 10:00,4,15.12,15.12,15.08,15.1,74
20180501|2017-08-04 10:30,4,15.1,15.1,15.02,15.03,129
20180501|2017-08-04 11:00,4,15,15.11,14.99,15.11,44
20180501|2017-08-04 11:30,4,15.08,15.08,15.01,15.04,198
20180501|2017-08-07 02:30,7,15.12,15.12,15,15.08,96
20180501|2017-08-07 03:00,7,15.09,15.09,15.09,15.09,8
20180501|2017-08-07 03:30,7,15.09,15.09,15.07,15.07,2
20180501|2017-08-07 04:00,7,15.08,15.08,15.04,15.04,7
20180501|2017-08-07 04:30,7,15.04,15.07,15.04,15.07,29
20180501|2017-08-07 05:00,7,15.08,15.12,15.08,15.12,46
20180501|2017-08-07 05:30,7,15.11,15.11,15.11,15.11,1
20180501|2017-08-07 06:00,7,15.15,15.18,15.13,15.15,66
20180501|2017-08-07 06:30,7,15.15,15.15,15.06,15.09,31
20180501|2017-08-07 07:00,7,15.13,15.15,15.01,15.05,146
20180501|2017-08-07 07:30,7,15.05,15.05,14.97,14.97,122
20180501|2017-08-07 08:00,7,14.98,14.98,14.91,14.93,327
20180501|2017-08-07 08:30,7,14.94,14.95,14.77,14.85,643
20180501|2017-08-07 09:00,7,14.87,14.94,14.87,14.94,71
20180501|2017-08-07 09:30,7,14.95,14.95,14.9,14.93,52
20180501|2017-08-07 10:00,7,14.91,14.91,14.87,14.89,45
20180501|2017-08-07 10:30,7,14.89,14.91,14.88,14.9,26
20180501|2017-08-07 11:00,7,14.86,14.91,14.86,14.88,60
20180501|2017-08-07 11:30,7,14.88,14.94,14.84,14.93,535
20180501|2017-08-08 02:30,8,14.96,15,14.93,14.96,52
20180501|2017-08-08 03:00,8,14.97,14.98,14.97,14.97,5
20180501|2017-08-08 03:30,8,14.96,15.02,14.96,15.02,17
20180501|2017-08-08 04:00,8,15.01,15.05,15.01,15.05,349
20180501|2017-08-08 04:30,8,15.04,15.07,15.03,15.07,326
20180501|2017-08-08 05:00,8,15.08,15.08,15.07,15.08,63
20180501|2017-08-08 05:30,8,15.09,15.11,15.09,15.11,60
20180501|2017-08-08 06:00,8,15.11,15.11,15.06,15.06,25
20180501|2017-08-08 06:30,8,15.08,15.09,15.07,15.08,49
20180501|2017-08-08 07:00,8,15.1,15.13,15.03,15.04,278
20180501|2017-08-08 07:30,8,15.05,15.06,14.98,15,237
20180501|2017-08-08 08:00,8,15.02,15.04,15.01,15.01,29
20180501|2017-08-08 08:30,8,14.98,14.98,14.86,14.86,162
20180501|2017-08-08 09:00,8,14.86,14.91,14.84,14.85,77
20180501|2017-08-08 09:30,8,14.83,14.86,14.81,14.83,371
20180501|2017-08-08 10:00,8,14.83,14.87,14.81,14.87,175
20180501|2017-08-08 10:30,8,14.87,14.87,14.83,14.87,70
20180501|2017-08-08 11:00,8,14.85,14.88,14.84,14.87,85
20180501|2017-08-08 11:30,8,14.84,14.87,14.83,14.84,573
20180501|2017-08-09 02:30,9,14.87,14.9,14.87,14.89,129
20180501|2017-08-09 03:00,9,14.88,14.88,14.83,14.86,34
20180501|2017-08-09 03:30,9,14.86,14.89,14.84,14.89,60
20180501|2017-08-09 04:00,9,14.88,14.91,14.88,14.89,13
20180501|2017-08-09 05:00,9,14.89,14.89,14.86,14.86,6
20180501|2017-08-09 05:30,9,14.89,14.89,14.89,14.89,10
20180501|2017-08-09 06:00,9,14.88,14.89,14.87,14.87,15
20180501|2017-08-09 06:30,9,14.85,14.85,14.85,14.85,3
20180501|2017-08-09 07:00,9,14.82,14.82,14.76,14.8,170
20180501|2017-08-09 07:30,9,14.79,14.8,14.74,14.77,132
20180501|2017-08-09 08:00,9,14.76,14.76,14.72,14.72,67
20180501|2017-08-09 08:30,9,14.73,14.74,14.67,14.73,175
20180501|2017-08-09 09:00,9,14.72,14.77,14.72,14.76,63
20180501|2017-08-09 09:30,9,14.78,14.82,14.76,14.77,136
20180501|2017-08-09 10:00,9,14.76,14.79,14.75,14.79,290
20180501|2017-08-09 10:30,9,14.79,14.81,14.75,14.75,120
20180501|2017-08-09 11:00,9,14.75,14.76,14.73,14.75,182
20180501|2017-08-09 11:30,9,14.73,14.81,14.73,14.79,915
20180501|2017-08-10 02:30,10,14.77,14.77,14.73,14.75,92
20180501|2017-08-10 03:00,10,14.75,14.75,14.75,14.75,1
20180501|2017-08-10 03:30,10,14.76,14.76,14.74,14.74,16
20180501|2017-08-10 04:00,10,14.75,14.76,14.75,14.76,7
20180501|2017-08-10 04:30,10,14.76,14.78,14.75,14.78,90
20180501|2017-08-10 05:00,10,14.77,14.77,14.73,14.73,177
20180501|2017-08-10 05:30,10,14.74,14.74,14.72,14.74,85
20180501|2017-08-10 06:00,10,14.74,14.76,14.71,14.74,77
20180501|2017-08-10 06:30,10,14.74,14.74,14.71,14.73,13
20180501|2017-08-10 07:00,10,14.71,14.71,14.63,14.68,185
20180501|2017-08-10 07:30,10,14.69,14.73,14.65,14.73,302
20180501|2017-08-10 08:00,10,14.73,14.87,14.73,14.77,604
20180501|2017-08-10 08:30,10,14.74,14.77,14.69,14.69,496
20180501|2017-08-10 09:00,10,14.69,14.71,14.64,14.71,105
20180501|2017-08-10 09:30,10,14.69,14.71,14.67,14.67,77
20180501|2017-08-10 10:00,10,14.69,14.7,14.65,14.65,64
20180501|2017-08-10 10:30,10,14.67,14.67,14.62,14.66,40
20180501|2017-08-10 11:00,10,14.64,14.65,14.57,14.57,277
20180501|2017-08-10 11:30,10,14.57,14.58,14.46,14.5,897
20180501|2017-08-11 02:30,11,14.54,14.54,14.46,14.46,89
20180501|2017-08-11 03:00,11,14.46,14.48,14.46,14.48,15
20180501|2017-08-11 03:30,11,14.48,14.51,14.48,14.51,9
20180501|2017-08-11 04:00,11,14.49,14.56,14.49,14.53,41
20180501|2017-08-11 04:30,11,14.52,14.52,14.52,14.52,2
20180501|2017-08-11 05:00,11,14.55,14.56,14.49,14.49,15
20180501|2017-08-11 05:30,11,14.49,14.57,14.48,14.57,23
20180501|2017-08-11 06:00,11,14.56,14.56,14.53,14.54,77
20180501|2017-08-11 06:30,11,14.5,14.5,14.45,14.45,93
20180501|2017-08-11 07:00,11,14.46,14.47,14.37,14.42,488
20180501|2017-08-11 07:30,11,14.43,14.47,14.42,14.43,64
20180501|2017-08-11 08:00,11,14.44,14.44,14.35,14.37,96
20180501|2017-08-11 08:30,11,14.36,14.4,14.36,14.39,116
20180501|2017-08-11 09:00,11,14.38,14.43,14.38,14.42,37
20180501|2017-08-11 09:30,11,14.42,14.42,14.37,14.37,85
20180501|2017-08-11 10:00,11,14.38,14.4,14.32,14.33,234
20180501|2017-08-11 10:30,11,14.32,14.35,14.32,14.33,351
20180501|2017-08-11 11:00,11,14.33,14.37,14.32,14.34,337
20180501|2017-08-11 11:30,11,14.34,14.5,14.31,14.48,1329
20180501|2017-08-14 02:30,14,14.44,14.46,14.39,14.41,115
20180501|2017-08-14 03:00,14,14.42,14.42,14.37,14.38,46
20180501|2017-08-14 05:00,14,14.43,14.43,14.37,14.38,19
20180501|2017-08-14 05:30,14,14.37,14.37,14.34,14.35,87
20180501|2017-08-14 06:00,14,14.34,14.35,14.31,14.34,53
20180501|2017-08-14 06:30,14,14.36,14.36,14.3,14.33,205
20180501|2017-08-14 07:00,14,14.31,14.31,14.25,14.26,350
20180501|2017-08-14 07:30,14,14.25,14.31,14.24,14.31,80
20180501|2017-08-14 08:00,14,14.28,14.33,14.28,14.3,72
20180501|2017-08-14 08:30,14,14.27,14.3,14.26,14.29,320
20180501|2017-08-14 09:00,14,14.29,14.41,14.27,14.39,306
20180501|2017-08-14 09:30,14,14.36,14.37,14.31,14.36,70
20180501|2017-08-14 10:00,14,14.38,14.43,14.35,14.4,95
20180501|2017-08-14 10:30,14,14.39,14.4,14.34,14.35,130
20180501|2017-08-14 11:00,14,14.36,14.52,14.36,14.51,103
20180501|2017-08-14 11:30,14,14.51,14.64,14.46,14.63,648
20180501|2017-08-15 02:30,15,14.55,14.55,14.34,14.39,175
20180501|2017-08-15 03:00,15,14.43,14.51,14.43,14.51,20
20180501|2017-08-15 03:30,15,14.49,14.54,14.49,14.52,16
20180501|2017-08-15 04:00,15,14.56,14.56,14.53,14.56,20
20180501|2017-08-15 04:30,15,14.55,14.58,14.55,14.58,61
20180501|2017-08-15 05:00,15,14.55,14.59,14.55,14.55,14
20180501|2017-08-15 05:30,15,14.56,14.56,14.53,14.53,5
20180501|2017-08-15 06:00,15,14.5,14.54,14.46,14.54,46
20180501|2017-08-15 06:30,15,14.53,14.56,14.42,14.49,28
20180501|2017-08-15 07:00,15,14.49,14.5,14.36,14.37,138
20180501|2017-08-15 07:30,15,14.36,14.42,14.36,14.4,87
20180501|2017-08-15 08:00,15,14.39,14.44,14.36,14.43,136
20180501|2017-08-15 08:30,15,14.41,14.43,14.37,14.37,44
20180501|2017-08-15 09:00,15,14.38,14.4,14.33,14.4,66
20180501|2017-08-15 09:30,15,14.38,14.39,14.36,14.36,61
20180501|2017-08-15 10:00,15,14.35,14.35,14.29,14.3,236
20180501|2017-08-15 10:30,15,14.29,14.31,14.28,14.29,139
20180501|2017-08-15 11:00,15,14.29,14.32,14.27,14.31,92
20180501|2017-08-15 11:30,15,14.28,14.31,14.23,14.29,325
20180501|2017-08-16 02:30,16,14.3,14.47,14.3,14.37,116
20180501|2017-08-16 03:00,16,14.4,14.4,14.4,14.4,2
20180501|2017-08-16 03:30,16,14.4,14.41,14.37,14.37,54
20180501|2017-08-16 04:00,16,14.42,14.44,14.41,14.41,95
20180501|2017-08-16 04:30,16,14.39,14.39,14.38,14.38,36
20180501|2017-08-16 05:00,16,14.35,14.35,14.31,14.31,5
20180501|2017-08-16 05:30,16,14.3,14.32,14.3,14.31,5
20180501|2017-08-16 06:00,16,14.34,14.34,14.31,14.31,6
20180501|2017-08-16 06:30,16,14.33,14.34,14.27,14.28,90
20180501|2017-08-16 07:00,16,14.28,14.3,14.22,14.22,178
20180501|2017-08-16 07:30,16,14.22,14.26,14.16,14.26,137
20180501|2017-08-16 08:00,16,14.23,14.23,14.21,14.23,18
20180501|2017-08-16 08:30,16,14.19,14.19,14.14,14.15,182
20180501|2017-08-16 09:00,16,14.14,14.21,14.13,14.2,425
20180501|2017-08-16 09:30,16,14.19,14.22,14.17,14.19,61
20180501|2017-08-16 10:00,16,14.18,14.19,14.17,14.17,62
20180501|2017-08-16 10:30,16,14.17,14.18,14.11,14.13,130
20180501|2017-08-16 11:00,16,14.13,14.16,14.1,14.1,86
20180501|2017-08-16 11:30,16,14.09,14.11,14.05,14.09,524
20180501|2017-08-17 02:30,17,14.11,14.16,14.1,14.13,286
20180501|2017-08-17 03:00,17,14.14,14.15,14.14,14.15,8
20180501|2017-08-17 03:30,17,14.16,14.16,14.12,14.14,23
20180501|2017-08-17 04:00,17,14.13,14.13,14.07,14.07,24
20180501|2017-08-17 04:30,17,14.1,14.11,14.1,14.1,12
20180501|2017-08-17 05:30,17,14.11,14.11,14.11,14.11,2
20180501|2017-08-17 06:00,17,14.12,14.12,14.11,14.12,21
20180501|2017-08-17 06:30,17,14.12,14.13,14.11,14.13,24
20180501|2017-08-17 07:00,17,14.13,14.14,14.06,14.1,126
20180501|2017-08-17 07:30,17,14.11,14.2,14.09,14.2,213
20180501|2017-08-17 08:00,17,14.19,14.25,14.18,14.2,256
20180501|2017-08-17 08:30,17,14.22,14.22,14.07,14.08,209
20180501|2017-08-17 09:00,17,14.09,14.12,14.07,14.09,203
20180501|2017-08-17 09:30,17,14.1,14.1,14.05,14.09,51
20180501|2017-08-17 10:00,17,14.08,14.08,14.03,14.03,67
20180501|2017-08-17 10:30,17,14.04,14.11,14.02,14.07,263
20180501|2017-08-17 11:00,17,14.06,14.09,14.04,14.08,81
20180501|2017-08-17 11:30,17,14.07,14.39,14.05,14.39,552
20180501|2017-08-18 02:30,18,14.41,14.5,14.41,14.49,149
20180501|2017-08-18 03:00,18,14.5,14.5,14.45,14.5,11
20180501|2017-08-18 03:30,18,14.51,14.51,14.49,14.51,63
20180501|2017-08-18 04:00,18,14.5,14.55,14.49,14.51,164
20180501|2017-08-18 04:30,18,14.48,14.48,14.48,14.48,1
20180501|2017-08-18 05:00,18,14.52,14.52,14.52,14.52,1
20180501|2017-08-18 05:30,18,14.53,14.53,14.48,14.48,42
20180501|2017-08-18 06:00,18,14.49,14.49,14.41,14.41,20
20180501|2017-08-18 06:30,18,14.43,14.43,14.38,14.41,14
20180501|2017-08-18 07:00,18,14.4,14.41,14.35,14.37,157
20180501|2017-08-18 07:30,18,14.38,14.44,14.38,14.43,20
20180501|2017-08-18 08:00,18,14.42,14.42,14.39,14.39,71
20180501|2017-08-18 08:30,18,14.39,14.4,14.27,14.27,242
20180501|2017-08-18 09:00,18,14.27,14.28,14.21,14.26,775
20180501|2017-08-18 09:30,18,14.25,14.32,14.21,14.32,184
20180501|2017-08-18 10:00,18,14.31,14.37,14.27,14.34,105
20180501|2017-08-18 10:30,18,14.36,14.45,14.36,14.41,97
20180501|2017-08-18 11:00,18,14.42,14.46,14.42,14.42,32
20180501|2017-08-18 11:30,18,14.41,14.47,14.38,14.43,374
20180501|2017-08-21 02:30,21,14.4,14.59,14.4,14.51,388
20180501|2017-08-21 03:00,21,14.52,14.56,14.51,14.56,3
20180501|2017-08-21 03:30,21,14.56,14.56,14.53,14.53,14
20180501|2017-08-21 04:00,21,14.52,14.55,14.52,14.55,6
20180501|2017-08-21 04:30,21,14.49,14.51,14.47,14.51,8
20180501|2017-08-21 05:00,21,14.51,14.51,14.51,14.51,1
20180501|2017-08-21 05:30,21,14.5,14.5,14.48,14.48,4
20180501|2017-08-21 06:00,21,14.48,14.51,14.48,14.5,8
20180501|2017-08-21 06:30,21,14.49,14.51,14.49,14.51,4
20180501|2017-08-21 07:00,21,14.52,14.53,14.46,14.53,322
20180501|2017-08-21 07:30,21,14.54,14.58,14.54,14.56,46
20180501|2017-08-21 08:00,21,14.56,14.56,14.52,14.54,241
20180501|2017-08-21 08:30,21,14.55,14.55,14.5,14.5,163
20180501|2017-08-21 09:00,21,14.48,14.51,14.46,14.48,206
20180501|2017-08-21 09:30,21,14.46,14.5,14.46,14.5,49
20180501|2017-08-21 10:00,21,14.47,14.59,14.43,14.56,145
20180501|2017-08-21 10:30,21,14.57,14.57,14.51,14.54,9
20180501|2017-08-21 11:00,21,14.55,14.59,14.55,14.57,81
20180501|2017-08-21 11:30,21,14.59,14.6,14.47,14.49,240
20180501|2017-08-22 02:30,22,14.48,14.5,14.38,14.38,47
20180501|2017-08-22 03:00,22,14.4,14.45,14.4,14.45,17
20180501|2017-08-22 03:30,22,14.43,14.45,14.43,14.45,10
20180501|2017-08-22 04:00,22,14.42,14.42,14.38,14.41,19
20180501|2017-08-22 04:30,22,14.42,14.42,14.35,14.39,32
20180501|2017-08-22 05:00,22,14.36,14.42,14.36,14.4,32
20180501|2017-08-22 05:30,22,14.37,14.37,14.37,14.37,3
20180501|2017-08-22 06:00,22,14.39,14.4,14.39,14.4,14
20180501|2017-08-22 06:30,22,14.39,14.39,14.36,14.36,9
20180501|2017-08-22 07:00,22,14.39,14.39,14.29,14.34,163
20180501|2017-08-22 07:30,22,14.35,14.37,14.34,14.36,158
20180501|2017-08-22 08:00,22,14.36,14.4,14.36,14.4,240
20180501|2017-08-22 08:30,22,14.38,14.41,14.35,14.36,968
20180501|2017-08-22 09:00,22,14.36,14.38,14.3,14.35,449
20180501|2017-08-22 09:30,22,14.35,14.5,14.33,14.49,353
20180501|2017-08-22 10:00,22,14.49,14.5,14.41,14.42,277
20180501|2017-08-22 10:30,22,14.41,14.42,14.36,14.42,303
20180501|2017-08-22 11:00,22,14.41,14.48,14.4,14.45,242
20180501|2017-08-22 11:30,22,14.46,14.55,14.44,14.5,783
20180501|2017-08-23 02:30,23,14.53,14.61,14.53,14.58,109
20180501|2017-08-23 03:00,23,14.6,14.7,14.6,14.65,68
20180501|2017-08-23 03:30,23,14.67,14.67,14.67,14.67,1
20180501|2017-08-23 04:00,23,14.64,14.64,14.64,14.64,14
20180501|2017-08-23 04:30,23,14.64,14.65,14.62,14.64,46
20180501|2017-08-23 05:00,23,14.62,14.64,14.62,14.63,23
20180501|2017-08-23 05:30,23,14.62,14.62,14.58,14.58,15
20180501|2017-08-23 06:30,23,14.58,14.59,14.55,14.55,49
20180501|2017-08-23 07:00,23,14.54,14.64,14.53,14.64,254
20180501|2017-08-23 07:30,23,14.65,14.65,14.6,14.62,57
20180501|2017-08-23 08:00,23,14.63,14.63,14.4,14.4,167
20180501|2017-08-23 08:30,23,14.4,14.45,14.37,14.4,409
20180501|2017-08-23 09:00,23,14.41,14.44,14.39,14.4,554
20180501|2017-08-23 09:30,23,14.4,14.46,14.38,14.45,108
20180501|2017-08-23 10:00,23,14.47,14.58,14.45,14.58,76
20180501|2017-08-23 10:30,23,14.6,14.63,14.58,14.63,122
20180501|2017-08-23 11:00,23,14.63,14.65,14.6,14.61,41
20180501|2017-08-23 11:30,23,14.61,14.67,14.59,14.62,278
20180501|2017-08-24 02:30,24,14.75,14.84,14.69,14.77,224
20180501|2017-08-24 03:00,24,14.77,14.81,14.75,14.81,33
20180501|2017-08-24 03:30,24,14.8,14.8,14.78,14.79,36
20180501|2017-08-24 04:00,24,14.79,14.79,14.79,14.79,4
20180501|2017-08-24 04:30,24,14.79,14.79,14.79,14.79,5
20180501|2017-08-24 05:00,24,14.79,14.81,14.77,14.8,55
20180501|2017-08-24 05:30,24,14.8,14.8,14.79,14.79,7
20180501|2017-08-24 06:00,24,14.79,14.79,14.79,14.79,2
20180501|2017-08-24 06:30,24,14.8,14.82,14.8,14.81,78
20180501|2017-08-24 07:00,24,14.83,14.87,14.78,14.79,219
20180501|2017-08-24 07:30,24,14.75,14.79,14.7,14.76,56
20180501|2017-08-24 08:00,24,14.77,14.81,14.74,14.75,84
20180501|2017-08-24 08:30,24,14.72,14.78,14.64,14.65,152
20180501|2017-08-24 09:00,24,14.66,14.77,14.66,14.74,77
20180501|2017-08-24 09:30,24,14.77,14.83,14.77,14.82,75
20180501|2017-08-24 10:00,24,14.85,14.91,14.83,14.87,357
20180501|2017-08-24 10:30,24,14.86,14.86,14.77,14.82,50
20180501|2017-08-24 11:00,24,14.82,14.89,14.81,14.88,124
20180501|2017-08-24 11:30,24,14.87,14.9,14.84,14.86,705
20180501|2017-08-25 02:30,25,14.93,14.95,14.91,14.94,181
20180501|2017-08-25 03:00,25,14.95,14.95,14.94,14.94,34
20180501|2017-08-25 03:30,25,14.95,14.95,14.91,14.91,13
20180501|2017-08-25 04:00,25,14.9,14.94,14.9,14.94,26
20180501|2017-08-25 05:00,25,14.94,14.94,14.93,14.94,4
20180501|2017-08-25 05:30,25,14.94,14.96,14.93,14.93,27
20180501|2017-08-25 06:00,25,14.94,14.94,14.91,14.92,152
20180501|2017-08-25 06:30,25,14.93,14.93,14.92,14.93,33
20180501|2017-08-25 07:00,25,14.9,14.94,14.89,14.93,94
20180501|2017-08-25 07:30,25,14.91,14.92,14.91,14.91,59
20180501|2017-08-25 08:00,25,14.93,14.94,14.81,14.81,105
20180501|2017-08-25 08:30,25,14.85,14.92,14.83,14.84,156
20180501|2017-08-25 09:00,25,14.84,14.89,14.82,14.89,50
20180501|2017-08-25 09:30,25,14.9,14.9,14.82,14.82,42
20180501|2017-08-25 10:00,25,14.86,14.92,14.86,14.88,77
20180501|2017-08-25 10:30,25,14.9,14.9,14.82,14.86,60
20180501|2017-08-25 11:00,25,14.86,14.9,14.83,14.89,74
20180501|2017-08-25 11:30,25,14.87,14.94,14.84,14.92,444
20180501|2017-08-28 06:30,28,14.93,14.94,14.75,14.8,311
20180501|2017-08-28 07:00,28,14.79,14.93,14.78,14.93,67
20180501|2017-08-28 07:30,28,14.92,14.99,14.92,14.97,206
20180501|2017-08-28 08:00,28,14.97,14.99,14.95,14.95,75
20180501|2017-08-28 08:30,28,14.95,14.97,14.92,14.95,40
20180501|2017-08-28 09:00,28,14.95,14.98,14.94,14.97,31
20180501|2017-08-28 09:30,28,14.96,15.01,14.95,15,172
20180501|2017-08-28 10:00,28,15,15.01,14.97,14.99,107
20180501|2017-08-28 10:30,28,15,15,14.96,14.96,117
20180501|2017-08-28 11:00,28,14.97,15.01,14.94,15,94
20180501|2017-08-28 11:30,28,15,15.06,14.97,15.02,849
20180501|2017-08-29 02:30,29,14.99,15.05,14.99,15.02,76
20180501|2017-08-29 03:00,29,15.04,15.06,15.03,15.03,75
20180501|2017-08-29 03:30,29,15.03,15.07,15.03,15.06,95
20180501|2017-08-29 04:00,29,15.03,15.03,14.94,14.97,45
20180501|2017-08-29 04:30,29,14.99,14.99,14.95,14.95,148
20180501|2017-08-29 05:00,29,14.93,15.01,14.9,15.01,65
20180501|2017-08-29 06:00,29,15,15.02,14.99,15.02,34
20180501|2017-08-29 06:30,29,14.97,14.99,14.96,14.99,4
20180501|2017-08-29 07:00,29,14.98,15.03,14.93,15.03,70
20180501|2017-08-29 07:30,29,15.05,15.05,14.97,14.97,75
20180501|2017-08-29 08:00,29,14.95,15.03,14.95,15.03,91
20180501|2017-08-29 08:30,29,15,15.05,14.99,15.03,85
20180501|2017-08-29 09:00,29,15.03,15.04,15.01,15.01,30
20180501|2017-08-29 09:30,29,15,15.05,14.98,15.04,79
20180501|2017-08-29 10:00,29,15.03,15.05,15.01,15.01,46
20180501|2017-08-29 10:30,29,15.04,15.06,15.03,15.05,163
20180501|2017-08-29 11:00,29,15.04,15.04,14.93,15,167
20180501|2017-08-29 11:30,29,15.01,15.01,14.61,14.77,1197
20180501|2017-08-30 02:30,30,14.72,14.72,14.66,14.68,128
20180501|2017-08-30 03:00,30,14.68,14.69,14.65,14.65,5
20180501|2017-08-30 03:30,30,14.65,14.65,14.63,14.64,34
20180501|2017-08-30 04:00,30,14.62,14.63,14.55,14.55,120
20180501|2017-08-30 04:30,30,14.56,14.6,14.56,14.58,21
20180501|2017-08-30 05:00,30,14.55,14.64,14.55,14.64,11
20180501|2017-08-30 06:30,30,14.61,14.64,14.6,14.64,55
20180501|2017-08-30 07:00,30,14.61,14.61,14.53,14.57,67
20180501|2017-08-30 07:30,30,14.58,14.62,14.58,14.6,111
20180501|2017-08-30 08:00,30,14.6,14.7,14.6,14.7,179
20180501|2017-08-30 08:30,30,14.69,14.69,14.64,14.68,117
20180501|2017-08-30 09:00,30,14.71,14.74,14.63,14.63,35
20180501|2017-08-30 09:30,30,14.61,14.66,14.59,14.66,47
20180501|2017-08-30 10:00,30,14.69,14.71,14.64,14.64,38
20180501|2017-08-30 10:30,30,14.63,14.7,14.61,14.7,84
20180501|2017-08-30 11:00,30,14.72,14.82,14.71,14.78,106
20180501|2017-08-30 11:30,30,14.8,14.82,14.72,14.78,255
20180501|2017-08-31 02:30,31,14.68,14.74,14.64,14.71,50
20180501|2017-08-31 03:00,31,14.73,14.8,14.73,14.8,10
20180501|2017-08-31 03:30,31,14.8,14.84,14.8,14.83,102
20180501|2017-08-31 04:00,31,14.82,14.82,14.82,14.82,1
20180501|2017-08-31 04:30,31,14.79,14.79,14.76,14.77,13
20180501|2017-08-31 05:00,31,14.79,14.81,14.79,14.81,10
20180501|2017-08-31 05:30,31,14.81,14.87,14.81,14.85,76
20180501|2017-08-31 06:00,31,14.84,14.86,14.83,14.83,20
20180501|2017-08-31 06:30,31,14.83,14.88,14.82,14.87,36
20180501|2017-08-31 07:00,31,14.86,14.9,14.86,14.9,83
20180501|2017-08-31 07:30,31,14.93,15.03,14.93,15.02,99
20180501|2017-08-31 08:00,31,15.05,15.05,15.01,15.05,195
20180501|2017-08-31 08:30,31,15.04,15.04,14.96,15,92
20180501|2017-08-31 09:00,31,14.97,15.04,14.97,15.02,166
20180501|2017-08-31 09:30,31,15.03,15.04,15.02,15.02,36
20180501|2017-08-31 10:00,31,15.03,15.06,15.02,15.02,90
20180501|2017-08-31 10:30,31,15.03,15.16,15.03,15.14,1158
20180501|2017-08-31 11:00,31,15.15,15.17,15.13,15.17,351
20180501|2017-08-31 11:30,31,15.17,15.22,15.08,15.09,794
20180501|2017-09-01 02:30,1,15.08,15.16,15.04,15.07,100
20180501|2017-09-01 03:00,1,15.05,15.05,15.01,15.01,208
20180501|2017-09-01 03:30,1,14.97,14.98,14.96,14.98,6
20180501|2017-09-01 04:00,1,14.97,15.02,14.95,15.02,19
20180501|2017-09-01 04:30,1,15.03,15.03,15.03,15.03,23
20180501|2017-09-01 05:00,1,15.04,15.07,15.04,15.05,35
20180501|2017-09-01 05:30,1,15.06,15.06,15.05,15.05,9
20180501|2017-09-01 06:00,1,15.06,15.06,15.06,15.06,1
20180501|2017-09-01 06:30,1,15.03,15.05,15.03,15.05,9
20180501|2017-09-01 07:00,1,15.06,15.08,14.96,15.02,328
20180501|2017-09-01 07:30,1,15.06,15.13,15,15.02,389
20180501|2017-09-01 08:00,1,15,15,14.88,14.9,392
20180501|2017-09-01 08:30,1,14.93,14.99,14.89,14.96,569
20180501|2017-09-01 09:00,1,14.92,14.95,14.8,14.88,179
20180501|2017-09-01 09:30,1,14.89,14.91,14.81,14.88,278
20180501|2017-09-01 10:00,1,14.87,14.9,14.83,14.88,28
20180501|2017-09-01 10:30,1,14.87,14.9,14.85,14.9,65
20180501|2017-09-01 11:00,1,14.9,14.92,14.7,14.71,345
20180501|2017-09-01 11:30,1,14.71,14.74,14.56,14.63,787
20180501|2017-09-05 02:30,5,14.73,14.82,14.57,14.59,113
20180501|2017-09-05 03:00,5,14.58,14.59,14.53,14.53,17
20180501|2017-09-05 03:30,5,14.55,14.58,14.55,14.58,5
20180501|2017-09-05 04:00,5,14.64,14.68,14.6,14.6,99
20180501|2017-09-05 04:30,5,14.64,14.66,14.61,14.64,16
20180501|2017-09-05 05:00,5,14.68,14.68,14.63,14.66,23
20180501|2017-09-05 05:30,5,14.72,14.74,14.71,14.72,36
20180501|2017-09-05 06:00,5,14.71,14.71,14.69,14.69,6
20180501|2017-09-05 06:30,5,14.69,14.7,14.66,14.66,60
20180501|2017-09-05 07:00,5,14.7,14.72,14.66,14.67,149
20180501|2017-09-05 07:30,5,14.68,14.69,14.62,14.64,62
20180501|2017-09-05 08:00,5,14.63,14.66,14.62,14.64,128
20180501|2017-09-05 08:30,5,14.64,14.68,14.64,14.67,179
20180501|2017-09-05 09:00,5,14.67,14.73,14.67,14.69,336
20180501|2017-09-05 09:30,5,14.68,14.73,14.67,14.72,206
20180501|2017-09-05 10:00,5,14.72,14.83,14.68,14.82,228
20180501|2017-09-05 10:30,5,14.82,14.88,14.78,14.88,231
20180501|2017-09-05 11:00,5,14.88,14.9,14.84,14.85,233
20180501|2017-09-05 11:30,5,14.85,14.89,14.8,14.83,418
20180501|2017-09-06 02:30,6,14.84,14.85,14.84,14.85,59
20180501|2017-09-06 03:00,6,14.85,14.85,14.78,14.78,15
20180501|2017-09-06 03:30,6,14.77,14.78,14.75,14.76,26
20180501|2017-09-06 04:00,6,14.78,14.79,14.77,14.79,15
20180501|2017-09-06 04:30,6,14.8,14.8,14.75,14.75,7
20180501|2017-09-06 05:00,6,14.8,14.83,14.78,14.78,13
20180501|2017-09-06 05:30,6,14.78,14.78,14.75,14.77,12
20180501|2017-09-06 06:00,6,14.78,14.78,14.68,14.7,103
20180501|2017-09-06 06:30,6,14.72,14.76,14.69,14.76,59
20180501|2017-09-06 07:00,6,14.76,14.83,14.75,14.79,119
20180501|2017-09-06 07:30,6,14.83,14.85,14.79,14.81,96
20180501|2017-09-06 08:00,6,14.82,14.9,14.82,14.88,268
20180501|2017-09-06 08:30,6,14.88,14.95,14.88,14.9,208
20180501|2017-09-06 09:00,6,14.9,14.93,14.88,14.92,113
20180501|2017-09-06 09:30,6,14.91,14.93,14.9,14.93,45
20180501|2017-09-06 10:00,6,14.92,14.98,14.91,14.98,184
20180501|2017-09-06 10:30,6,14.97,15,14.95,15,172
20180501|2017-09-06 11:00,6,14.98,15.01,14.97,15,98
20180501|2017-09-06 11:30,6,15.01,15.05,14.95,14.95,230
20180501|2017-09-07 02:30,7,14.95,15.01,14.95,14.95,95
20180501|2017-09-07 03:00,7,14.95,14.96,14.91,14.96,42
20180501|2017-09-07 03:30,7,14.96,14.97,14.95,14.95,24
20180501|2017-09-07 04:30,7,14.98,14.98,14.96,14.97,60
20180501|2017-09-07 05:00,7,14.97,14.98,14.96,14.96,4
20180501|2017-09-07 05:30,7,14.96,14.98,14.96,14.98,5
20180501|2017-09-07 06:00,7,14.96,14.97,14.92,14.97,78
20180501|2017-09-07 06:30,7,14.97,14.98,14.92,14.92,75
20180501|2017-09-07 07:00,7,14.91,14.95,14.88,14.89,70
20180501|2017-09-07 07:30,7,14.93,14.94,14.87,14.91,119
20180501|2017-09-07 08:00,7,14.94,14.95,14.77,14.81,124
20180501|2017-09-07 08:30,7,14.81,14.86,14.79,14.83,147
20180501|2017-09-07 09:00,7,14.83,14.92,14.83,14.89,172
20180501|2017-09-07 09:30,7,14.87,14.9,14.85,14.86,55
20180501|2017-09-07 10:00,7,14.88,14.89,14.74,14.77,156
20180501|2017-09-07 10:30,7,14.76,14.79,14.75,14.76,99
20180501|2017-09-07 11:00,7,14.78,14.82,14.78,14.8,89
20180501|2017-09-07 11:30,7,14.84,14.87,14.81,14.86,388
20180501|2017-09-08 02:30,8,14.85,14.88,14.82,14.85,40
20180501|2017-09-08 03:00,8,14.85,14.85,14.82,14.82,11
20180501|2017-09-08 03:30,8,14.8,14.8,14.8,14.8,2
20180501|2017-09-08 04:00,8,14.8,14.82,14.8,14.82,6
20180501|2017-09-08 04:30,8,14.82,14.82,14.79,14.81,20
20180501|2017-09-08 05:00,8,14.81,14.81,14.81,14.81,8
20180501|2017-09-08 05:30,8,14.8,14.8,14.79,14.79,3
20180501|2017-09-08 06:00,8,14.8,14.8,14.8,14.8,6
20180501|2017-09-08 06:30,8,14.81,14.82,14.78,14.81,179
20180501|2017-09-08 07:00,8,14.82,14.82,14.76,14.77,380
20180501|2017-09-08 07:30,8,14.77,14.93,14.77,14.85,984
20180501|2017-09-08 08:00,8,14.85,14.87,14.81,14.81,282
20180501|2017-09-08 08:30,8,14.82,14.88,14.8,14.82,82
20180501|2017-09-08 09:00,8,14.82,14.88,14.8,14.85,73
20180501|2017-09-08 09:30,8,14.86,14.89,14.84,14.86,205
20180501|2017-09-08 10:00,8,14.86,14.88,14.83,14.86,54
20180501|2017-09-08 10:30,8,14.88,14.95,14.87,14.93,299
20180501|2017-09-08 11:00,8,14.94,14.94,14.82,14.87,165
20180501|2017-09-08 11:30,8,14.87,14.91,14.69,14.72,979
20180501|2017-09-11 02:30,11,14.79,14.79,14.51,14.65,232
20180501|2017-09-11 03:00,11,14.66,14.7,14.64,14.68,68
20180501|2017-09-11 03:30,11,14.69,14.76,14.69,14.75,39
20180501|2017-09-11 04:00,11,14.76,14.76,14.73,14.73,5
20180501|2017-09-11 04:30,11,14.71,14.73,14.71,14.73,20
20180501|2017-09-11 05:00,11,14.72,14.74,14.72,14.74,57
20180501|2017-09-11 05:30,11,14.76,14.76,14.76,14.76,2
20180501|2017-09-11 06:00,11,14.77,14.77,14.73,14.73,167
20180501|2017-09-11 06:30,11,14.73,14.74,14.72,14.74,42
20180501|2017-09-11 07:00,11,14.71,14.75,14.7,14.74,304
20180501|2017-09-11 07:30,11,14.73,14.74,14.71,14.72,1489
20180501|2017-09-11 08:00,11,14.72,14.76,14.72,14.74,314
20180501|2017-09-11 08:30,11,14.76,14.98,14.76,14.95,929
20180501|2017-09-11 09:00,11,14.96,14.98,14.91,14.94,549
20180501|2017-09-11 09:30,11,14.93,14.97,14.91,14.97,173
20180501|2017-09-11 10:00,11,14.94,14.95,14.9,14.92,190
20180501|2017-09-11 10:30,11,14.93,14.95,14.92,14.95,94
20180501|2017-09-11 11:00,11,14.95,14.95,14.87,14.89,137
20180501|2017-09-11 11:30,11,14.89,14.99,14.85,14.91,1120
20180501|2017-09-12 02:30,12,14.93,14.97,14.92,14.94,1154
20180501|2017-09-12 03:00,12,14.93,14.93,14.91,14.91,248
20180501|2017-09-12 03:30,12,14.91,14.92,14.82,14.84,211
20180501|2017-09-12 04:00,12,14.81,14.84,14.81,14.83,407
20180501|2017-09-12 04:30,12,14.81,14.85,14.78,14.79,53
20180501|2017-09-12 05:00,12,14.8,14.84,14.8,14.84,12
20180501|2017-09-12 05:30,12,14.83,14.84,14.83,14.84,5
20180501|2017-09-12 06:00,12,14.83,14.85,14.83,14.85,27
20180501|2017-09-12 06:30,12,14.84,14.84,14.84,14.84,2
20180501|2017-09-12 07:00,12,14.84,14.9,14.84,14.87,387
20180501|2017-09-12 07:30,12,14.87,14.91,14.87,14.9,176
20180501|2017-09-12 08:00,12,14.91,14.95,14.84,14.92,842
20180501|2017-09-12 08:30,12,14.94,14.99,14.94,14.98,1123
20180501|2017-09-12 09:00,12,14.98,14.98,14.85,14.87,316
20180501|2017-09-12 09:30,12,14.87,14.91,14.87,14.89,118
20180501|2017-09-12 10:00,12,14.9,14.9,14.74,14.74,343
20180501|2017-09-12 10:30,12,14.74,14.83,14.7,14.8,212
20180501|2017-09-12 11:00,12,14.8,14.8,14.64,14.65,178
20180501|2017-09-12 11:30,12,14.67,14.71,14.62,14.7,985
20180501|2017-09-13 02:30,13,14.7,14.75,14.67,14.71,152
20180501|2017-09-13 03:00,13,14.72,14.72,14.68,14.72,24
20180501|2017-09-13 03:30,13,14.73,14.74,14.71,14.73,18
20180501|2017-09-13 04:00,13,14.71,14.71,14.68,14.69,15
20180501|2017-09-13 04:30,13,14.69,14.69,14.64,14.66,24
20180501|2017-09-13 05:00,13,14.68,14.72,14.67,14.68,33
20180501|2017-09-13 05:30,13,14.71,14.78,14.69,14.77,288
20180501|2017-09-13 06:00,13,14.77,14.81,14.77,14.78,392
20180501|2017-09-13 06:30,13,14.79,14.84,14.79,14.84,107
20180501|2017-09-13 07:00,13,14.83,14.86,14.78,14.79,181
20180501|2017-09-13 07:30,13,14.8,14.83,14.8,14.81,26
20180501|2017-09-13 08:00,13,14.81,14.9,14.8,14.87,194
20180501|2017-09-13 08:30,13,14.87,14.88,14.83,14.87,184
20180501|2017-09-13 09:00,13,14.86,14.88,14.83,14.85,471
20180501|2017-09-13 09:30,13,14.84,14.87,14.84,14.87,60
20180501|2017-09-13 10:00,13,14.86,14.87,14.84,14.86,51
20180501|2017-09-13 10:30,13,14.86,14.86,14.84,14.85,90
20180501|2017-09-13 11:00,13,14.85,14.87,14.82,14.85,81
20180501|2017-09-13 11:30,13,14.86,14.9,14.81,14.87,536
20180501|2017-09-14 02:30,14,14.9,14.91,14.85,14.86,164
20180501|2017-09-14 03:00,14,14.86,14.86,14.83,14.84,20
20180501|2017-09-14 03:30,14,14.82,14.83,14.78,14.8,60
20180501|2017-09-14 04:00,14,14.79,14.83,14.76,14.79,57
20180501|2017-09-14 04:30,14,14.79,14.81,14.79,14.8,99
20180501|2017-09-14 05:00,14,14.81,14.82,14.8,14.81,35
20180501|2017-09-14 05:30,14,14.82,14.83,14.82,14.83,7
20180501|2017-09-14 06:00,14,14.83,14.83,14.79,14.79,37
20180501|2017-09-14 06:30,14,14.78,14.78,14.72,14.74,76
20180501|2017-09-14 07:00,14,14.74,14.83,14.73,14.8,297
20180501|2017-09-14 07:30,14,14.77,14.83,14.76,14.81,84
20180501|2017-09-14 08:00,14,14.81,14.84,14.78,14.84,180
20180501|2017-09-14 08:30,14,14.86,14.9,14.83,14.88,344
20180501|2017-09-14 09:00,14,14.89,14.9,14.86,14.88,227
20180501|2017-09-14 09:30,14,14.88,14.95,14.88,14.95,120
20180501|2017-09-14 10:00,14,14.94,14.96,14.9,14.96,202
20180501|2017-09-14 10:30,14,14.97,14.98,14.85,14.9,424
20180501|2017-09-14 11:00,14,14.9,14.93,14.88,14.93,204
20180501|2017-09-14 11:30,14,14.93,15,14.93,14.96,901
20180501|2017-09-15 02:30,15,14.94,14.94,14.9,14.91,118
20180501|2017-09-15 03:00,15,14.91,14.93,14.91,14.92,10
20180501|2017-09-15 03:30,15,14.93,14.94,14.93,14.94,11
20180501|2017-09-15 04:00,15,14.95,14.95,14.95,14.95,7
20180501|2017-09-15 04:30,15,14.96,14.96,14.96,14.96,4
20180501|2017-09-15 05:00,15,14.96,14.97,14.94,14.94,25
20180501|2017-09-15 05:30,15,14.95,14.95,14.92,14.92,57
20180501|2017-09-15 06:00,15,14.92,14.92,14.86,14.86,71
20180501|2017-09-15 06:30,15,14.87,14.89,14.82,14.88,458
20180501|2017-09-15 07:00,15,14.88,14.92,14.87,14.92,308
20180501|2017-09-15 07:30,15,14.92,14.93,14.88,14.9,35
20180501|2017-09-15 08:00,15,14.91,14.97,14.89,14.96,358
20180501|2017-09-15 08:30,15,14.97,15.04,14.97,15.01,778
20180501|2017-09-15 09:00,15,15.01,15.03,14.98,15.02,327
20180501|2017-09-15 09:30,15,15.01,15.01,14.95,14.99,397
20180501|2017-09-15 10:00,15,14.99,15.07,14.98,15.03,491
20180501|2017-09-15 10:30,15,15.04,15.09,15.03,15.07,113
20180501|2017-09-15 11:00,15,15.08,15.17,15.08,15.16,665
20180501|2017-09-15 11:30,15,15.15,15.26,15.15,15.21,1339
20180501|2017-09-18 02:30,18,15.23,15.24,15.17,15.21,365
20180501|2017-09-18 03:00,18,15.22,15.23,15.17,15.17,128
20180501|2017-09-18 03:30,18,15.17,15.17,15.15,15.16,41
20180501|2017-09-18 04:00,18,15.18,15.18,15.13,15.15,21
20180501|2017-09-18 04:30,18,15.14,15.17,15.11,15.15,299
20180501|2017-09-18 05:00,18,15.15,15.16,15.05,15.07,408
20180501|2017-09-18 05:30,18,15.06,15.09,15.02,15.05,263
20180501|2017-09-18 06:00,18,15.07,15.12,15.05,15.12,342
20180501|2017-09-18 06:30,18,15.11,15.11,15.03,15.06,530
20180501|2017-09-18 07:00,18,15.06,15.07,15.01,15.03,651
20180501|2017-09-18 07:30,18,15.03,15.06,15.02,15.06,533
20180501|2017-09-18 08:00,18,15.06,15.11,15.05,15.06,689
20180501|2017-09-18 08:30,18,15.06,15.15,15.06,15.12,619
20180501|2017-09-18 09:00,18,15.1,15.12,15.02,15.05,526
20180501|2017-09-18 09:30,18,15.05,15.08,14.98,15.06,988
20180501|2017-09-18 10:00,18,15.06,15.09,15,15.03,1091
20180501|2017-09-18 10:30,18,15.03,15.05,14.87,14.89,819
20180501|2017-09-18 11:00,18,14.88,14.99,14.86,14.98,642
20180501|2017-09-18 11:30,18,14.98,15.13,14.8,15.03,1986
20180501|2017-09-19 02:30,19,15,15.01,14.9,14.9,922
20180501|2017-09-19 03:00,19,14.9,14.94,14.9,14.93,253
20180501|2017-09-19 03:30,19,14.92,14.98,14.92,14.96,160
20180501|2017-09-19 04:00,19,14.95,14.97,14.89,14.9,236
20180501|2017-09-19 04:30,19,14.9,14.91,14.9,14.9,61
20180501|2017-09-19 05:00,19,14.91,15.01,14.91,15.01,88
20180501|2017-09-19 05:30,19,15,15.02,14.98,15.02,232
20180501|2017-09-19 06:00,19,15.01,15.03,14.98,15.02,208
20180501|2017-09-19 06:30,19,15.02,15.02,14.98,14.99,159
20180501|2017-09-19 07:00,19,15,15.09,14.99,15.02,545
20180501|2017-09-19 07:30,19,15.05,15.07,15.03,15.06,358
20180501|2017-09-19 08:00,19,15.06,15.07,14.99,15.01,747
20180501|2017-09-19 08:30,19,15.01,15.01,14.95,14.95,183
20180501|2017-09-19 09:00,19,14.95,14.96,14.9,14.91,271
20180501|2017-09-19 09:30,19,14.91,14.92,14.85,14.88,181
20180501|2017-09-19 10:00,19,14.87,14.91,14.85,14.85,129
20180501|2017-09-19 10:30,19,14.86,14.87,14.53,14.54,1737
20180501|2017-09-19 11:00,19,14.54,14.62,14.54,14.59,463
20180501|2017-09-19 11:30,19,14.59,14.67,14.49,14.57,1902
20180501|2017-09-20 02:30,20,14.55,14.7,14.55,14.69,622
20180501|2017-09-20 03:00,20,14.69,14.73,14.68,14.68,418
20180501|2017-09-20 03:30,20,14.69,14.73,14.68,14.7,584
20180501|2017-09-20 04:00,20,14.71,14.71,14.67,14.69,361
20180501|2017-09-20 04:30,20,14.7,14.71,14.66,14.67,497
20180501|2017-09-20 05:00,20,14.67,14.69,14.67,14.67,199
20180501|2017-09-20 05:30,20,14.68,14.71,14.67,14.71,156
20180501|2017-09-20 06:00,20,14.7,14.71,14.65,14.68,165
20180501|2017-09-20 06:30,20,14.69,14.71,14.67,14.71,151
20180501|2017-09-20 07:00,20,14.72,14.77,14.67,14.72,618
20180501|2017-09-20 07:30,20,14.71,14.81,14.71,14.73,555
20180501|2017-09-20 08:00,20,14.73,14.74,14.66,14.67,181
20180501|2017-09-20 08:30,20,14.68,14.7,14.61,14.64,274
20180501|2017-09-20 09:00,20,14.64,14.69,14.63,14.67,343
20180501|2017-09-20 09:30,20,14.68,14.74,14.67,14.74,325
20180501|2017-09-20 10:00,20,14.75,14.77,14.68,14.7,316
20180501|2017-09-20 10:30,20,14.69,14.76,14.67,14.75,519
20180501|2017-09-20 11:00,20,14.77,14.9,14.76,14.88,715
20180501|2017-09-20 11:30,20,14.88,14.92,14.81,14.84,987
20180501|2017-09-21 02:30,21,14.87,14.87,14.77,14.79,627
20180501|2017-09-21 03:00,21,14.78,14.78,14.71,14.74,182
20180501|2017-09-21 03:30,21,14.73,14.77,14.72,14.74,425
20180501|2017-09-21 04:00,21,14.73,14.73,14.71,14.72,119
20180501|2017-09-21 04:30,21,14.72,14.79,14.71,14.78,300
20180501|2017-09-21 05:00,21,14.79,14.81,14.79,14.79,84
20180501|2017-09-21 05:30,21,14.79,14.82,14.79,14.81,50
20180501|2017-09-21 06:30,21,14.79,14.79,14.77,14.77,31
20180501|2017-09-21 07:00,21,14.78,14.83,14.78,14.82,93
20180501|2017-09-21 07:30,21,14.82,14.83,14.8,14.8,95
20180501|2017-09-21 08:00,21,14.8,14.82,14.79,14.82,83
20180501|2017-09-21 08:30,21,14.81,14.82,14.78,14.8,345
20180501|2017-09-21 09:00,21,14.8,14.87,14.8,14.87,140
20180501|2017-09-21 09:30,21,14.87,14.91,14.84,14.88,274
20180501|2017-09-21 10:00,21,14.88,14.91,14.84,14.84,371
20180501|2017-09-21 10:30,21,14.86,14.9,14.85,14.89,141
20180501|2017-09-21 11:00,21,14.89,14.9,14.86,14.89,103
20180501|2017-09-21 11:30,21,14.9,14.94,14.87,14.94,435
20180501|2017-09-22 02:30,22,14.99,14.99,14.88,14.88,496
20180501|2017-09-22 03:00,22,14.88,14.89,14.85,14.87,397
20180501|2017-09-22 03:30,22,14.86,14.9,14.85,14.89,438
20180501|2017-09-22 04:00,22,14.89,14.9,14.87,14.89,306
20180501|2017-09-22 04:30,22,14.88,14.91,14.88,14.9,114
20180501|2017-09-22 05:00,22,14.91,14.98,14.91,14.97,407
20180501|2017-09-22 05:30,22,14.98,15,14.97,14.98,444
20180501|2017-09-22 06:00,22,14.98,15.02,14.98,14.99,207
20180501|2017-09-22 06:30,22,15,15.03,15,15.02,165
20180501|2017-09-22 07:00,22,15.02,15.07,14.85,14.89,1075
20180501|2017-09-22 07:30,22,14.89,15,14.89,14.97,615
20180501|2017-09-22 08:00,22,14.96,14.97,14.9,14.92,537
20180501|2017-09-22 08:30,22,14.92,14.96,14.77,14.84,710
20180501|2017-09-22 09:00,22,14.86,14.96,14.86,14.9,178
20180501|2017-09-22 09:30,22,14.92,14.94,14.83,14.86,276
20180501|2017-09-22 10:00,22,14.85,14.85,14.77,14.81,271
20180501|2017-09-22 10:30,22,14.81,14.85,14.8,14.82,421
20180501|2017-09-22 11:00,22,14.82,14.84,14.81,14.82,426
20180501|2017-09-22 11:30,22,14.81,14.85,14.77,14.8,890
20180501|2017-09-25 02:30,25,14.78,14.78,14.7,14.77,299
20180501|2017-09-25 03:00,25,14.76,14.77,14.74,14.75,128
20180501|2017-09-25 03:30,25,14.75,14.79,14.75,14.79,88
20180501|2017-09-25 04:00,25,14.79,14.82,14.79,14.81,84
20180501|2017-09-25 04:30,25,14.81,14.87,14.79,14.87,78
20180501|2017-09-25 05:00,25,14.88,14.88,14.82,14.82,87
20180501|2017-09-25 05:30,25,14.82,14.83,14.73,14.74,355
20180501|2017-09-25 06:00,25,14.75,14.78,14.75,14.75,421
20180501|2017-09-25 06:30,25,14.76,14.78,14.75,14.76,300
20180501|2017-09-25 07:00,25,14.77,14.8,14.67,14.7,386
20180501|2017-09-25 07:30,25,14.7,14.7,14.63,14.68,569
20180501|2017-09-25 08:00,25,14.69,14.73,14.66,14.71,471
20180501|2017-09-25 08:30,25,14.71,14.75,14.69,14.72,857
20180501|2017-09-25 09:00,25,14.71,14.71,14.64,14.65,453
20180501|2017-09-25 09:30,25,14.65,14.66,14.61,14.61,425
20180501|2017-09-25 10:00,25,14.62,14.65,14.6,14.63,353
20180501|2017-09-25 10:30,25,14.64,14.64,14.45,14.48,1538
20180501|2017-09-25 11:00,25,14.49,14.49,14.46,14.46,190
20180501|2017-09-25 11:30,25,14.47,14.58,14.46,14.58,1509
20180501|2017-09-26 02:30,26,14.57,14.62,14.57,14.6,74
20180501|2017-09-26 03:00,26,14.6,14.64,14.59,14.59,207
20180501|2017-09-26 03:30,26,14.59,14.6,14.59,14.59,66
20180501|2017-09-26 04:00,26,14.58,14.62,14.58,14.62,158
20180501|2017-09-26 04:30,26,14.62,14.63,14.57,14.57,119
20180501|2017-09-26 05:00,26,14.57,14.58,14.52,14.53,186
20180501|2017-09-26 05:30,26,14.53,14.53,14.47,14.47,817
20180501|2017-09-26 06:00,26,14.46,14.46,14.33,14.4,605
20180501|2017-09-26 06:30,26,14.39,14.42,14.36,14.36,214
20180501|2017-09-26 07:00,26,14.36,14.36,14.1,14.17,1767
20180501|2017-09-26 07:30,26,14.17,14.25,14.17,14.2,380
20180501|2017-09-26 08:00,26,14.19,14.21,14.15,14.2,485
20180501|2017-09-26 08:30,26,14.19,14.23,14.15,14.17,355
20180501|2017-09-26 09:00,26,14.17,14.2,14.13,14.15,391
20180501|2017-09-26 09:30,26,14.15,14.2,14.13,14.16,411
20180501|2017-09-26 10:00,26,14.16,14.2,14.12,14.17,811
20180501|2017-09-26 10:30,26,14.16,14.17,14.12,14.12,372
20180501|2017-09-26 11:00,26,14.12,14.13,14.01,14.05,570
20180501|2017-09-26 11:30,26,14.04,14.15,14.02,14.14,1565
20180501|2017-09-27 02:30,27,14.26,14.35,14.23,14.3,850
20180501|2017-09-27 03:00,27,14.28,14.3,14.25,14.29,388
20180501|2017-09-27 03:30,27,14.29,14.34,14.27,14.33,276
20180501|2017-09-27 04:00,27,14.33,14.33,14.26,14.26,43
20180501|2017-09-27 04:30,27,14.26,14.26,14.25,14.25,62
20180501|2017-09-27 05:00,27,14.25,14.26,14.2,14.2,150
20180501|2017-09-27 05:30,27,14.19,14.21,14.16,14.17,34
20180501|2017-09-27 06:00,27,14.17,14.17,14.15,14.15,25
20180501|2017-09-27 06:30,27,14.15,14.16,14.11,14.11,265
20180501|2017-09-27 07:00,27,14.1,14.12,14.02,14.03,1282
20180501|2017-09-27 07:30,27,14.02,14.02,13.92,13.96,1709
20180501|2017-09-27 08:00,27,13.96,13.98,13.93,13.94,142
20180501|2017-09-27 08:30,27,13.93,13.98,13.93,13.93,413
20180501|2017-09-27 09:00,27,13.93,14.02,13.92,13.99,1275
20180501|2017-09-27 09:30,27,13.99,14.07,13.98,14.06,932
20180501|2017-09-27 10:00,27,14.05,14.06,14.03,14.03,548
20180501|2017-09-27 10:30,27,14.03,14.04,13.98,13.99,300
20180501|2017-09-27 11:00,27,13.99,14.02,13.98,14,341
20180501|2017-09-27 11:30,27,14.01,14.07,13.97,13.98,968
20180501|2017-09-28 02:30,28,13.96,14.04,13.96,14.03,260
20180501|2017-09-28 03:00,28,14.03,14.04,14.02,14.04,155
20180501|2017-09-28 03:30,28,14.03,14.04,14.03,14.04,26
20180501|2017-09-28 04:00,28,14.04,14.06,14.04,14.05,39
20180501|2017-09-28 04:30,28,14.04,14.05,14.03,14.05,12
20180501|2017-09-28 05:00,28,14.02,14.07,14.02,14.07,26
20180501|2017-09-28 05:30,28,14.06,14.06,14.05,14.05,16
20180501|2017-09-28 06:00,28,14.05,14.05,14.03,14.03,28
20180501|2017-09-28 06:30,28,14.03,14.03,14,14,115
20180501|2017-09-28 07:00,28,14.01,14.02,13.95,13.95,771
20180501|2017-09-28 07:30,28,13.95,13.97,13.93,13.96,277
20180501|2017-09-28 08:00,28,13.96,14.01,13.93,14.01,360
20180501|2017-09-28 08:30,28,14,14.01,13.96,13.97,496
20180501|2017-09-28 09:00,28,13.96,14.08,13.96,14.04,526
20180501|2017-09-28 09:30,28,14.04,14.14,14.02,14.09,289
20180501|2017-09-28 10:00,28,14.09,14.09,14.01,14.02,233
20180501|2017-09-28 10:30,28,14.02,14.05,14.02,14.03,165
20180501|2017-09-28 11:00,28,14.03,14.06,14.03,14.06,256
20180501|2017-09-28 11:30,28,14.06,14.13,14.05,14.1,930
20180501|2017-09-29 02:30,29,14.17,14.23,14.12,14.14,114
20180501|2017-09-29 03:00,29,14.16,14.16,14.14,14.14,9
20180501|2017-09-29 03:30,29,14.15,14.18,14.14,14.17,74
20180501|2017-09-29 04:00,29,14.17,14.2,14.17,14.2,135
20180501|2017-09-29 04:30,29,14.2,14.21,14.19,14.2,27
20180501|2017-09-29 05:00,29,14.2,14.2,14.14,14.15,45
20180501|2017-09-29 05:30,29,14.16,14.16,14.08,14.08,29
20180501|2017-09-29 06:00,29,14.06,14.06,14.03,14.04,34
20180501|2017-09-29 06:30,29,14.03,14.04,14.01,14.01,22
20180501|2017-09-29 07:00,29,14.01,14.03,13.96,13.99,144
20180501|2017-09-29 07:30,29,13.99,14.05,13.98,14.04,267
20180501|2017-09-29 08:00,29,14.04,14.04,13.97,13.97,335
20180501|2017-09-29 08:30,29,13.97,13.99,13.9,13.91,317
20180501|2017-09-29 09:00,29,13.91,13.97,13.9,13.97,315
20180501|2017-09-29 09:30,29,13.97,14.2,13.96,14.16,869
20180501|2017-09-29 10:00,29,14.18,14.19,14.13,14.16,444
20180501|2017-09-29 10:30,29,14.15,14.15,14.04,14.08,641
20180501|2017-09-29 11:00,29,14.09,14.12,14,14.11,290
20180501|2017-09-29 11:30,29,14.11,14.26,14.1,14.25,1832
20180501|2017-10-02 02:30,2,14.24,14.26,14.19,14.25,253
20180501|2017-10-02 03:00,2,14.24,14.24,14.21,14.21,88
20180501|2017-10-02 03:30,2,14.21,14.21,14.2,14.2,49
20180501|2017-10-02 04:00,2,14.19,14.19,14.18,14.19,192
20180501|2017-10-02 04:30,2,14.17,14.18,14.15,14.18,107
20180501|2017-10-02 05:00,2,14.19,14.21,14.18,14.18,226
20180501|2017-10-02 05:30,2,14.18,14.22,14.18,14.19,160
20180501|2017-10-02 06:00,2,14.19,14.21,14.16,14.21,210
20180501|2017-10-02 06:30,2,14.21,14.24,14.16,14.16,235
20180501|2017-10-02 07:00,2,14.15,14.15,14.01,14.04,305
20180501|2017-10-02 07:30,2,14.03,14.06,13.99,14.05,250
20180501|2017-10-02 08:00,2,14.04,14.13,14.04,14.13,340
20180501|2017-10-02 08:30,2,14.14,14.18,14.13,14.17,165
20180501|2017-10-02 09:00,2,14.18,14.5,14.07,14.46,1288
20180501|2017-10-02 09:30,2,14.48,14.56,14.43,14.52,448
20180501|2017-10-02 10:00,2,14.51,14.54,14.45,14.46,419
20180501|2017-10-02 10:30,2,14.47,14.53,14.45,14.53,175
20180501|2017-10-02 11:00,2,14.52,14.54,14.45,14.5,281
20180501|2017-10-02 11:30,2,14.5,14.53,14.38,14.4,660
20180501|2017-10-03 02:30,3,14.44,14.48,14.38,14.4,513
20180501|2017-10-03 03:00,3,14.39,14.4,14.36,14.4,588
20180501|2017-10-03 03:30,3,14.39,14.39,14.35,14.35,687
20180501|2017-10-03 04:00,3,14.36,14.36,14.27,14.29,827
20180501|2017-10-03 04:30,3,14.29,14.35,14.28,14.35,179
20180501|2017-10-03 05:00,3,14.37,14.38,14.35,14.38,179
20180501|2017-10-03 05:30,3,14.38,14.47,14.37,14.43,704
20180501|2017-10-03 06:00,3,14.43,14.43,14.41,14.42,235
20180501|2017-10-03 06:30,3,14.43,14.47,14.42,14.47,258
20180501|2017-10-03 07:00,3,14.47,14.47,14.41,14.44,369
20180501|2017-10-03 07:30,3,14.43,14.43,14.35,14.37,281
20180501|2017-10-03 08:00,3,14.38,14.41,14.34,14.37,283
20180501|2017-10-03 08:30,3,14.36,14.44,14.36,14.38,176
20180501|2017-10-03 09:00,3,14.36,14.39,14.34,14.39,175
20180501|2017-10-03 09:30,3,14.39,14.39,14.3,14.34,226
20180501|2017-10-03 10:00,3,14.34,14.36,14.32,14.32,248
20180501|2017-10-03 10:30,3,14.32,14.33,14.27,14.3,201
20180501|2017-10-03 11:00,3,14.3,14.37,14.26,14.26,388
20180501|2017-10-03 11:30,3,14.27,14.27,14.12,14.18,1013
20180501|2017-10-04 02:30,4,14.19,14.2,14.15,14.18,416
20180501|2017-10-04 03:00,4,14.19,14.24,14.19,14.22,155
20180501|2017-10-04 03:30,4,14.23,14.24,14.21,14.23,105
20180501|2017-10-04 04:00,4,14.24,14.27,14.21,14.27,127
20180501|2017-10-04 04:30,4,14.26,14.26,14.19,14.23,196
20180501|2017-10-04 05:00,4,14.23,14.29,14.22,14.27,138
20180501|2017-10-04 05:30,4,14.27,14.29,14.27,14.27,209
20180501|2017-10-04 06:00,4,14.27,14.28,14.24,14.26,149
20180501|2017-10-04 06:30,4,14.28,14.35,14.27,14.32,215
20180501|2017-10-04 07:00,4,14.32,14.33,14.24,14.29,351
20180501|2017-10-04 07:30,4,14.28,14.29,14.21,14.21,288
20180501|2017-10-04 08:00,4,14.21,14.32,14.21,14.31,261
20180501|2017-10-04 08:30,4,14.3,14.42,14.28,14.4,426
20180501|2017-10-04 09:00,4,14.38,14.41,14.34,14.38,742
20180501|2017-10-04 09:30,4,14.39,14.39,14.34,14.34,619
20180501|2017-10-04 10:00,4,14.35,14.38,14.32,14.37,871
20180501|2017-10-04 10:30,4,14.38,14.41,14.34,14.35,365
20180501|2017-10-04 11:00,4,14.35,14.39,14.31,14.32,517
20180501|2017-10-04 11:30,4,14.33,14.41,14.29,14.32,1448
20180501|2017-10-05 02:30,5,14.36,14.45,14.35,14.35,414
20180501|2017-10-05 03:00,5,14.37,14.39,14.35,14.35,237
20180501|2017-10-05 03:30,5,14.34,14.35,14.31,14.34,185
20180501|2017-10-05 04:00,5,14.34,14.34,14.28,14.29,62
20180501|2017-10-05 04:30,5,14.29,14.35,14.29,14.34,127
20180501|2017-10-05 05:00,5,14.34,14.36,14.32,14.34,168
20180501|2017-10-05 05:30,5,14.34,14.35,14.33,14.35,26
20180501|2017-10-05 06:00,5,14.35,14.39,14.35,14.36,80
20180501|2017-10-05 06:30,5,14.35,14.38,14.35,14.37,25
20180501|2017-10-05 07:00,5,14.37,14.47,14.35,14.43,122
20180501|2017-10-05 07:30,5,14.43,14.45,14.39,14.39,89
20180501|2017-10-05 08:00,5,14.38,14.44,14.38,14.42,68
20180501|2017-10-05 08:30,5,14.41,14.44,14.38,14.38,126
20180501|2017-10-05 09:00,5,14.38,14.43,14.36,14.39,131
20180501|2017-10-05 09:30,5,14.39,14.46,14.37,14.44,147
20180501|2017-10-05 10:00,5,14.44,14.63,14.44,14.57,779
20180501|2017-10-05 10:30,5,14.58,14.58,14.51,14.51,268
20180501|2017-10-05 11:00,5,14.5,14.51,14.44,14.45,340
20180501|2017-10-05 11:30,5,14.45,14.56,14.45,14.45,1106
20180501|2017-10-06 02:30,6,14.48,14.52,14.43,14.49,222
20180501|2017-10-06 03:00,6,14.49,14.49,14.39,14.4,207
20180501|2017-10-06 03:30,6,14.39,14.42,14.39,14.4,152
20180501|2017-10-06 04:00,6,14.38,14.39,14.37,14.37,59
20180501|2017-10-06 04:30,6,14.38,14.38,14.35,14.36,208
20180501|2017-10-06 05:00,6,14.36,14.41,14.36,14.39,151
20180501|2017-10-06 05:30,6,14.38,14.4,14.38,14.4,50
20180501|2017-10-06 06:00,6,14.4,14.4,14.37,14.37,125
20180501|2017-10-06 06:30,6,14.38,14.4,14.32,14.39,364
20180501|2017-10-06 07:00,6,14.38,14.43,14.38,14.42,166
20180501|2017-10-06 07:30,6,14.41,14.44,14.36,14.38,403
20180501|2017-10-06 08:00,6,14.39,14.41,14.07,14.14,1310
20180501|2017-10-06 08:30,6,14.14,14.14,14.07,14.08,432
20180501|2017-10-06 09:00,6,14.09,14.11,14.06,14.1,294
20180501|2017-10-06 09:30,6,14.09,14.09,13.98,14.02,590
20180501|2017-10-06 10:00,6,14.01,14.04,13.99,14.01,296
20180501|2017-10-06 10:30,6,14.01,14.08,14,14.05,263
20180501|2017-10-06 11:00,6,14.05,14.09,14.03,14.07,224
20180501|2017-10-06 11:30,6,14.07,14.15,14.07,14.11,756
20180501|2017-10-09 02:30,9,14.19,14.24,14.16,14.19,375
20180501|2017-10-09 03:00,9,14.2,14.23,14.19,14.23,71
20180501|2017-10-09 03:30,9,14.22,14.27,14.21,14.25,264
20180501|2017-10-09 04:00,9,14.24,14.26,14.23,14.25,116
20180501|2017-10-09 04:30,9,14.25,14.28,14.24,14.27,67
20180501|2017-10-09 05:00,9,14.27,14.28,14.25,14.25,49
20180501|2017-10-09 05:30,9,14.25,14.25,14.22,14.24,17
20180501|2017-10-09 06:00,9,14.24,14.24,14.22,14.23,8
20180501|2017-10-09 06:30,9,14.22,14.24,14.15,14.24,325
20180501|2017-10-09 07:00,9,14.23,14.25,14.06,14.13,255
20180501|2017-10-09 07:30,9,14.11,14.13,14.04,14.05,325
20180501|2017-10-09 08:00,9,14.05,14.08,14.05,14.07,99
20180501|2017-10-09 08:30,9,14.06,14.06,13.99,13.99,260
20180501|2017-10-09 09:00,9,14,14.03,13.97,13.99,424
20180501|2017-10-09 09:30,9,14,14.09,13.99,14.06,944
20180501|2017-10-09 10:00,9,14.06,14.09,14.02,14.06,312
20180501|2017-10-09 10:30,9,14.07,14.09,14.05,14.09,585
20180501|2017-10-09 11:00,9,14.09,14.15,14.06,14.06,506
20180501|2017-10-09 11:30,9,14.07,14.16,14.04,14.16,465
20180501|2017-10-10 02:30,10,14.14,14.17,14.12,14.12,139
20180501|2017-10-10 03:00,10,14.12,14.13,14.08,14.08,30
20180501|2017-10-10 03:30,10,14.09,14.1,14.04,14.1,264
20180501|2017-10-10 04:00,10,14.1,14.1,14.07,14.07,177
20180501|2017-10-10 04:30,10,14.06,14.07,14.05,14.06,127
20180501|2017-10-10 05:00,10,14.09,14.13,14.08,14.09,281
20180501|2017-10-10 05:30,10,14.09,14.12,14.08,14.11,213
20180501|2017-10-10 06:00,10,14.11,14.16,14.11,14.16,119
20180501|2017-10-10 06:30,10,14.13,14.14,14.11,14.11,32
20180501|2017-10-10 07:00,10,14.11,14.15,14.06,14.08,97
20180501|2017-10-10 07:30,10,14.09,14.12,14.08,14.11,109
20180501|2017-10-10 08:00,10,14.12,14.31,14.11,14.27,612
20180501|2017-10-10 08:30,10,14.27,14.3,14.25,14.28,366
20180501|2017-10-10 09:00,10,14.27,14.3,14.23,14.27,114
20180501|2017-10-10 09:30,10,14.27,14.34,14.27,14.32,377
20180501|2017-10-10 10:00,10,14.33,14.33,14.28,14.32,158
20180501|2017-10-10 10:30,10,14.32,14.32,14.24,14.26,250
20180501|2017-10-10 11:00,10,14.27,14.31,14.27,14.31,149
20180501|2017-10-10 11:30,10,14.31,14.31,14.22,14.23,1372
20180501|2017-10-11 02:30,11,14.2,14.31,14.2,14.3,86
20180501|2017-10-11 03:00,11,14.31,14.31,14.29,14.29,74
20180501|2017-10-11 03:30,11,14.29,14.3,14.29,14.29,17
20180501|2017-10-11 04:00,11,14.3,14.3,14.27,14.27,67
20180501|2017-10-11 04:30,11,14.26,14.26,14.23,14.23,68
20180501|2017-10-11 05:00,11,14.23,14.26,14.23,14.24,9
20180501|2017-10-11 05:30,11,14.24,14.26,14.24,14.24,21
20180501|2017-10-11 06:00,11,14.24,14.24,14.23,14.23,8
20180501|2017-10-11 06:30,11,14.24,14.27,14.23,14.26,85
20180501|2017-10-11 07:00,11,14.27,14.42,14.27,14.37,463
20180501|2017-10-11 07:30,11,14.38,14.38,14.35,14.38,111
20180501|2017-10-11 08:00,11,14.39,14.41,14.38,14.41,100
20180501|2017-10-11 08:30,11,14.41,14.41,14.29,14.33,516
20180501|2017-10-11 09:00,11,14.32,14.33,14.27,14.3,109
20180501|2017-10-11 09:30,11,14.31,14.34,14.29,14.31,189
20180501|2017-10-11 10:00,11,14.3,14.38,14.28,14.37,402
20180501|2017-10-11 10:30,11,14.37,14.37,14.34,14.37,64
20180501|2017-10-11 11:00,11,14.37,14.39,14.34,14.39,249
20180501|2017-10-11 11:30,11,14.39,14.39,14.33,14.33,903
20180501|2017-10-12 02:30,12,14.33,14.37,14.32,14.37,81
20180501|2017-10-12 03:00,12,14.36,14.39,14.36,14.39,70
20180501|2017-10-12 03:30,12,14.39,14.41,14.37,14.37,62
20180501|2017-10-12 04:00,12,14.37,14.37,14.32,14.32,27
20180501|2017-10-12 04:30,12,14.33,14.37,14.33,14.36,128
20180501|2017-10-12 05:00,12,14.36,14.36,14.28,14.28,35
20180501|2017-10-12 05:30,12,14.3,14.31,14.14,14.19,290
20180501|2017-10-12 06:00,12,14.15,14.21,14.13,14.19,370
20180501|2017-10-12 06:30,12,14.19,14.2,14.18,14.18,204
20180501|2017-10-12 07:00,12,14.18,14.18,14.14,14.16,187
20180501|2017-10-12 07:30,12,14.16,14.19,14.15,14.16,61
20180501|2017-10-12 08:00,12,14.15,14.15,14.1,14.13,97
20180501|2017-10-12 08:30,12,14.13,14.15,14.1,14.13,139
20180501|2017-10-12 09:00,12,14.13,14.18,14.12,14.15,233
20180501|2017-10-12 09:30,12,14.16,14.16,14.11,14.11,100
20180501|2017-10-12 10:00,12,14.12,14.13,14.07,14.09,315
20180501|2017-10-12 10:30,12,14.09,14.13,14.09,14.11,153
20180501|2017-10-12 11:00,12,14.12,14.34,14.12,14.33,527
20180501|2017-10-12 11:30,12,14.35,14.39,14.32,14.38,709
20180501|2017-10-12 12:00,12,14.38,14.38,14.38,14.38,1
20180501|2017-10-13 02:30,13,14.39,14.42,14.37,14.38,410
20180501|2017-10-13 03:00,13,14.38,14.38,14.35,14.35,47
20180501|2017-10-13 03:30,13,14.37,14.37,14.34,14.35,32
20180501|2017-10-13 04:00,13,14.36,14.37,14.36,14.36,80
20180501|2017-10-13 04:30,13,14.35,14.39,14.35,14.38,151
20180501|2017-10-13 05:00,13,14.38,14.38,14.36,14.36,17
20180501|2017-10-13 05:30,13,14.36,14.38,14.36,14.36,75
20180501|2017-10-13 06:00,13,14.35,14.37,14.32,14.33,94
20180501|2017-10-13 06:30,13,14.36,14.37,14.34,14.34,56
20180501|2017-10-13 07:00,13,14.35,14.39,14.35,14.37,167
20180501|2017-10-13 07:30,13,14.38,14.44,14.38,14.42,222
20180501|2017-10-13 08:00,13,14.42,14.43,14.37,14.38,82
20180501|2017-10-13 08:30,13,14.36,14.38,14.34,14.37,159
20180501|2017-10-13 09:00,13,14.38,14.38,14.26,14.29,228
20180501|2017-10-13 09:30,13,14.29,14.29,14.21,14.21,125
20180501|2017-10-13 10:00,13,14.22,14.29,14.22,14.29,296
20180501|2017-10-13 10:30,13,14.29,14.46,14.29,14.42,603
20180501|2017-10-13 11:00,13,14.42,14.49,14.41,14.45,334
20180501|2017-10-13 11:30,13,14.46,14.49,14.43,14.44,428
20180501|2017-10-16 02:30,16,14.48,14.51,14.44,14.48,196
20180501|2017-10-16 03:00,16,14.48,14.49,14.46,14.48,26
20180501|2017-10-16 03:30,16,14.5,14.5,14.47,14.47,24
20180501|2017-10-16 04:00,16,14.49,14.49,14.45,14.45,54
20180501|2017-10-16 04:30,16,14.44,14.45,14.42,14.45,52
20180501|2017-10-16 05:00,16,14.43,14.43,14.41,14.41,11
20180501|2017-10-16 05:30,16,14.41,14.41,14.41,14.41,9
20180501|2017-10-16 06:00,16,14.41,14.43,14.34,14.35,88
20180501|2017-10-16 06:30,16,14.36,14.39,14.35,14.39,41
20180501|2017-10-16 07:00,16,14.4,14.41,14.33,14.33,147
20180501|2017-10-16 07:30,16,14.33,14.33,14.27,14.28,619
20180501|2017-10-16 08:00,16,14.27,14.27,14.22,14.23,807
20180501|2017-10-16 08:30,16,14.23,14.3,14.23,14.26,154
20180501|2017-10-16 09:00,16,14.25,14.34,14.25,14.26,364
20180501|2017-10-16 09:30,16,14.25,14.27,14.24,14.26,193
20180501|2017-10-16 10:00,16,14.27,14.29,14.26,14.27,138
20180501|2017-10-16 10:30,16,14.27,14.32,14.27,14.28,229
20180501|2017-10-16 11:00,16,14.28,14.33,14.27,14.31,124
20180501|2017-10-16 11:30,16,14.31,14.34,14.27,14.28,388
20180501|2017-10-17 02:30,17,14.22,14.27,14.22,14.25,97
20180501|2017-10-17 03:00,17,14.24,14.26,14.22,14.24,111
20180501|2017-10-17 03:30,17,14.25,14.26,14.24,14.25,57
20180501|2017-10-17 04:00,17,14.24,14.27,14.24,14.27,5
20180501|2017-10-17 04:30,17,14.25,14.29,14.25,14.29,48
20180501|2017-10-17 05:00,17,14.28,14.33,14.28,14.32,207
20180501|2017-10-17 05:30,17,14.33,14.35,14.33,14.34,75
20180501|2017-10-17 06:00,17,14.35,14.35,14.34,14.34,48
20180501|2017-10-17 06:30,17,14.34,14.41,14.33,14.35,469
20180501|2017-10-17 07:00,17,14.35,14.37,14.31,14.34,161
20180501|2017-10-17 07:30,17,14.34,14.39,14.33,14.35,121
20180501|2017-10-17 08:00,17,14.36,14.38,14.29,14.3,131
20180501|2017-10-17 08:30,17,14.29,14.29,14.18,14.24,673
20180501|2017-10-17 09:00,17,14.23,14.25,14.23,14.23,222
20180501|2017-10-17 09:30,17,14.23,14.23,14.11,14.13,859
20180501|2017-10-17 10:00,17,14.13,14.15,14.11,14.14,275
20180501|2017-10-17 10:30,17,14.15,14.15,14.11,14.13,494
20180501|2017-10-17 11:00,17,14.12,14.17,14.11,14.16,235
20180501|2017-10-17 11:30,17,14.17,14.18,14.12,14.16,410
20180501|2017-10-18 02:30,18,14.16,14.19,14.13,14.14,142
20180501|2017-10-18 03:00,18,14.14,14.16,14.13,14.16,117
20180501|2017-10-18 03:30,18,14.15,14.16,14.13,14.14,89
20180501|2017-10-18 04:00,18,14.14,14.21,14.14,14.17,238
20180501|2017-10-18 04:30,18,14.17,14.21,14.15,14.18,233
20180501|2017-10-18 05:00,18,14.16,14.2,14.15,14.18,175
20180501|2017-10-18 05:30,18,14.18,14.21,14.17,14.17,251
20180501|2017-10-18 06:00,18,14.17,14.18,14.16,14.16,100
20180501|2017-10-18 06:30,18,14.17,14.21,14.17,14.2,180
20180501|2017-10-18 07:00,18,14.19,14.21,14.15,14.15,187
20180501|2017-10-18 07:30,18,14.16,14.21,14.12,14.19,263
20180501|2017-10-18 08:00,18,14.19,14.25,14.19,14.25,454
20180501|2017-10-18 08:30,18,14.24,14.31,14.23,14.3,850
20180501|2017-10-18 09:00,18,14.29,14.29,14.23,14.23,569
20180501|2017-10-18 09:30,18,14.24,14.3,14.22,14.27,472
20180501|2017-10-18 10:00,18,14.27,14.29,14.17,14.19,548
20180501|2017-10-18 10:30,18,14.2,14.22,14.16,14.18,405
20180501|2017-10-18 11:00,18,14.18,14.19,14.16,14.18,490
20180501|2017-10-18 11:30,18,14.18,14.18,14.13,14.15,1546
20180501|2017-10-19 02:30,19,14.13,14.24,14.13,14.23,250
20180501|2017-10-19 03:00,19,14.23,14.23,14.19,14.21,104
20180501|2017-10-19 03:30,19,14.19,14.21,14.14,14.14,118
20180501|2017-10-19 04:00,19,14.14,14.17,14.14,14.17,50
20180501|2017-10-19 04:30,19,14.17,14.19,14.16,14.18,39
20180501|2017-10-19 05:00,19,14.18,14.18,14.16,14.17,37
20180501|2017-10-19 05:30,19,14.16,14.18,14.16,14.18,73
20180501|2017-10-19 06:00,19,14.18,14.18,14.15,14.17,28
20180501|2017-10-19 06:30,19,14.15,14.17,14.14,14.17,52
20180501|2017-10-19 07:00,19,14.17,14.22,14.15,14.22,117
20180501|2017-10-19 07:30,19,14.19,14.23,14.15,14.17,222
20180501|2017-10-19 08:00,19,14.17,14.24,14.15,14.22,227
20180501|2017-10-19 08:30,19,14.21,14.25,14.2,14.25,101
20180501|2017-10-19 09:00,19,14.27,14.4,14.27,14.38,569
20180501|2017-10-19 09:30,19,14.38,14.4,14.34,14.34,252
20180501|2017-10-19 10:00,19,14.34,14.38,14.34,14.35,117
20180501|2017-10-19 10:30,19,14.34,14.34,14.18,14.2,267
20180501|2017-10-19 11:00,19,14.2,14.28,14.18,14.24,124
20180501|2017-10-19 11:30,19,14.23,14.24,14.18,14.21,276
20180501|2017-10-20 02:30,20,14.21,14.22,14.17,14.21,134
20180501|2017-10-20 03:00,20,14.2,14.22,14.19,14.19,32
20180501|2017-10-20 03:30,20,14.19,14.2,14.18,14.19,43
20180501|2017-10-20 04:00,20,14.19,14.2,14.19,14.19,11
20180501|2017-10-20 04:30,20,14.19,14.25,14.19,14.25,154
20180501|2017-10-20 05:00,20,14.23,14.26,14.23,14.26,154
20180501|2017-10-20 05:30,20,14.26,14.3,14.26,14.28,222
20180501|2017-10-20 06:00,20,14.28,14.3,14.28,14.3,210
20180501|2017-10-20 06:30,20,14.3,14.31,14.23,14.26,171
20180501|2017-10-20 07:00,20,14.24,14.31,14.24,14.24,353
20180501|2017-10-20 07:30,20,14.24,14.24,14.18,14.2,94
20180501|2017-10-20 08:00,20,14.2,14.24,14.18,14.21,142
20180501|2017-10-20 08:30,20,14.21,14.21,14.02,14.03,1312
20180501|2017-10-20 09:00,20,14.04,14.13,14.04,14.12,461
20180501|2017-10-20 09:30,20,14.13,14.13,14.09,14.09,230
20180501|2017-10-20 10:00,20,14.09,14.1,14.08,14.1,79
20180501|2017-10-20 10:30,20,14.1,14.1,14.07,14.08,318
20180501|2017-10-20 11:00,20,14.08,14.1,14.06,14.07,313
20180501|2017-10-20 11:30,20,14.07,14.13,14.07,14.09,430
20180501|2017-10-23 02:30,23,14.1,14.12,14.06,14.1,189
20180501|2017-10-23 03:00,23,14.09,14.12,14.09,14.09,47
20180501|2017-10-23 03:30,23,14.09,14.11,14.08,14.11,69
20180501|2017-10-23 04:00,23,14.12,14.19,14.12,14.17,251
20180501|2017-10-23 04:30,23,14.17,14.18,14.13,14.13,264
20180501|2017-10-23 05:00,23,14.12,14.13,14.11,14.13,374
20180501|2017-10-23 05:30,23,14.13,14.13,14.11,14.12,178
20180501|2017-10-23 06:00,23,14.12,14.13,14.07,14.09,205
20180501|2017-10-23 06:30,23,14.1,14.1,14.09,14.1,40
20180501|2017-10-23 07:00,23,14.1,14.13,14.03,14.03,329
20180501|2017-10-23 07:30,23,14.04,14.1,14.03,14.08,204
20180501|2017-10-23 08:00,23,14.08,14.11,14.04,14.05,129
20180501|2017-10-23 08:30,23,14.04,14.08,14.04,14.07,574
20180501|2017-10-23 09:00,23,14.07,14.08,14.06,14.08,279
20180501|2017-10-23 09:30,23,14.07,14.07,14.01,14.03,397
20180501|2017-10-23 10:00,23,14.03,14.05,14.02,14.03,390
20180501|2017-10-23 10:30,23,14.04,14.06,14.03,14.06,166
20180501|2017-10-23 11:00,23,14.06,14.07,14.04,14.05,212
20180501|2017-10-23 11:30,23,14.05,14.05,13.95,14.03,1063
20180501|2017-10-23 12:00,23,14.03,14.03,14.03,14.03,2
20180501|2017-10-24 02:30,24,14.06,14.06,14.02,14.03,115
20180501|2017-10-24 03:00,24,14.03,14.06,14.02,14.06,260
20180501|2017-10-24 03:30,24,14.06,14.06,14.01,14.01,102
20180501|2017-10-24 04:00,24,14.02,14.03,14.02,14.03,42
20180501|2017-10-24 04:30,24,14.02,14.03,14.02,14.03,112
20180501|2017-10-24 05:00,24,14.03,14.05,14.03,14.04,31
20180501|2017-10-24 05:30,24,14.04,14.06,14.04,14.06,30
20180501|2017-10-24 06:00,24,14.06,14.12,14.05,14.09,133
20180501|2017-10-24 06:30,24,14.11,14.11,14.1,14.1,25
20180501|2017-10-24 07:00,24,14.11,14.19,14.08,14.1,1157
20180501|2017-10-24 07:30,24,14.1,14.16,14.06,14.14,255
20180501|2017-10-24 08:00,24,14.13,14.14,14.11,14.12,453
20180501|2017-10-24 08:30,24,14.12,14.17,14.1,14.15,381
20180501|2017-10-24 09:00,24,14.17,14.31,14.17,14.26,2518
20180501|2017-10-24 09:30,24,14.27,14.29,14.26,14.26,513
20180501|2017-10-24 10:00,24,14.26,14.32,14.24,14.3,455
20180501|2017-10-24 10:30,24,14.3,14.34,14.28,14.3,606
20180501|2017-10-24 11:00,24,14.31,14.33,14.29,14.31,718
20180501|2017-10-24 11:30,24,14.31,14.36,14.31,14.33,1194
20180501|2017-10-25 02:30,25,14.36,14.39,14.33,14.33,263
20180501|2017-10-25 03:00,25,14.33,14.33,14.33,14.33,36
20180501|2017-10-25 03:30,25,14.34,14.34,14.3,14.31,111
20180501|2017-10-25 04:00,25,14.31,14.31,14.29,14.29,34
20180501|2017-10-25 04:30,25,14.3,14.32,14.29,14.32,171
20180501|2017-10-25 05:00,25,14.32,14.32,14.31,14.31,16
20180501|2017-10-25 05:30,25,14.3,14.34,14.3,14.33,50
20180501|2017-10-25 06:00,25,14.34,14.35,14.29,14.31,81
20180501|2017-10-25 06:30,25,14.31,14.33,14.29,14.32,49
20180501|2017-10-25 07:00,25,14.32,14.37,14.28,14.37,292
20180501|2017-10-25 07:30,25,14.37,14.45,14.37,14.4,975
20180501|2017-10-25 08:00,25,14.39,14.42,14.37,14.38,107
20180501|2017-10-25 08:30,25,14.39,14.42,14.38,14.38,299
20180501|2017-10-25 09:00,25,14.39,14.41,14.39,14.39,593
20180501|2017-10-25 09:30,25,14.38,14.39,14.35,14.37,389
20180501|2017-10-25 10:00,25,14.37,14.39,14.35,14.39,178
20180501|2017-10-25 10:30,25,14.38,14.38,14.34,14.34,130
20180501|2017-10-25 11:00,25,14.34,14.35,14.29,14.31,444
20180501|2017-10-25 11:30,25,14.3,14.31,14.24,14.31,641
20180501|2017-10-26 02:30,26,14.37,14.37,14.31,14.34,91
20180501|2017-10-26 03:00,26,14.33,14.33,14.3,14.3,20
20180501|2017-10-26 03:30,26,14.32,14.36,14.32,14.36,183
20180501|2017-10-26 04:00,26,14.36,14.38,14.35,14.37,90
20180501|2017-10-26 04:30,26,14.36,14.4,14.36,14.36,252
20180501|2017-10-26 05:00,26,14.36,14.37,14.35,14.35,37
20180501|2017-10-26 05:30,26,14.36,14.36,14.35,14.36,22
20180501|2017-10-26 06:00,26,14.36,14.36,14.31,14.31,89
20180501|2017-10-26 06:30,26,14.31,14.35,14.31,14.34,53
20180501|2017-10-26 07:00,26,14.34,14.34,14.12,14.13,808
20180501|2017-10-26 07:30,26,14.13,14.15,14.11,14.15,257
20180501|2017-10-26 08:00,26,14.15,14.17,14.13,14.16,189
20180501|2017-10-26 08:30,26,14.15,14.2,14.13,14.18,232
20180501|2017-10-26 09:00,26,14.17,14.28,14.16,14.27,247
20180501|2017-10-26 09:30,26,14.27,14.28,14.23,14.24,128
20180501|2017-10-26 10:00,26,14.25,14.27,14.2,14.25,111
20180501|2017-10-26 10:30,26,14.24,14.24,14.23,14.23,19
20180501|2017-10-26 11:00,26,14.23,14.25,14.2,14.23,174
20180501|2017-10-26 11:30,26,14.23,14.25,14.18,14.22,707
20180501|2017-10-27 02:30,27,14.14,14.21,14.14,14.18,81
20180501|2017-10-27 03:00,27,14.18,14.18,14.15,14.16,51
20180501|2017-10-27 03:30,27,14.18,14.18,14.17,14.17,52
20180501|2017-10-27 04:00,27,14.18,14.19,14.18,14.18,29
20180501|2017-10-27 04:30,27,14.17,14.17,14.15,14.15,260
20180501|2017-10-27 05:00,27,14.15,14.17,14.15,14.17,84
20180501|2017-10-27 05:30,27,14.17,14.17,14.15,14.15,6
20180501|2017-10-27 06:00,27,14.17,14.19,14.17,14.19,76
20180501|2017-10-27 06:30,27,14.19,14.2,14.17,14.18,281
20180501|2017-10-27 07:00,27,14.19,14.2,14.17,14.18,215
20180501|2017-10-27 07:30,27,14.17,14.24,14.17,14.24,203
20180501|2017-10-27 08:00,27,14.23,14.25,14.2,14.24,188
20180501|2017-10-27 08:30,27,14.24,14.32,14.23,14.3,468
20180501|2017-10-27 09:00,27,14.3,14.35,14.28,14.32,344
20180501|2017-10-27 09:30,27,14.33,14.41,14.32,14.39,731
20180501|2017-10-27 10:00,27,14.39,14.42,14.39,14.39,159
20180501|2017-10-27 10:30,27,14.4,14.63,14.39,14.59,3772
20180501|2017-10-27 11:00,27,14.59,14.73,14.57,14.57,3142
20180501|2017-10-27 11:30,27,14.57,14.7,14.55,14.59,1204
20180501|2017-10-30 03:30,30,14.7,14.77,14.68,14.72,597
20180501|2017-10-30 04:00,30,14.72,14.75,14.71,14.75,268
20180501|2017-10-30 04:30,30,14.76,14.76,14.72,14.73,192
20180501|2017-10-30 05:00,30,14.74,14.74,14.68,14.68,191
20180501|2017-10-30 05:30,30,14.68,14.7,14.68,14.69,10
20180501|2017-10-30 06:00,30,14.69,14.69,14.66,14.66,143
20180501|2017-10-30 06:30,30,14.65,14.7,14.64,14.69,160
20180501|2017-10-30 07:00,30,14.7,14.77,14.69,14.73,370
20180501|2017-10-30 07:30,30,14.73,14.75,14.7,14.73,305
20180501|2017-10-30 08:00,30,14.73,14.75,14.72,14.74,197
20180501|2017-10-30 08:30,30,14.74,14.84,14.74,14.82,1042
20180501|2017-10-30 09:00,30,14.82,14.83,14.78,14.83,589
20180501|2017-10-30 09:30,30,14.83,14.85,14.76,14.77,1240
20180501|2017-10-30 10:00,30,14.78,14.81,14.75,14.81,536
20180501|2017-10-30 10:30,30,14.82,14.86,14.81,14.85,369
20180501|2017-10-30 11:00,30,14.85,14.87,14.84,14.86,318
20180501|2017-10-30 11:30,30,14.86,14.87,14.76,14.78,1780
20180501|2017-10-31 03:30,31,14.71,14.76,14.67,14.73,916
20180501|2017-10-31 04:00,31,14.73,14.73,14.69,14.7,41
20180501|2017-10-31 04:30,31,14.7,14.73,14.69,14.72,143
20180501|2017-10-31 05:00,31,14.72,14.74,14.71,14.74,43
20180501|2017-10-31 05:30,31,14.76,14.8,14.76,14.8,390
20180501|2017-10-31 06:00,31,14.8,14.8,14.72,14.78,345
20180501|2017-10-31 06:30,31,14.77,14.81,14.77,14.79,141
20180501|2017-10-31 07:00,31,14.79,14.8,14.76,14.76,324
20180501|2017-10-31 07:30,31,14.77,14.79,14.76,14.79,83
20180501|2017-10-31 08:00,31,14.79,14.84,14.72,14.74,572
20180501|2017-10-31 08:30,31,14.73,14.77,14.65,14.77,549
20180501|2017-10-31 09:00,31,14.77,14.79,14.75,14.75,356
20180501|2017-10-31 09:30,31,14.75,14.78,14.73,14.75,290
20180501|2017-10-31 10:00,31,14.76,14.8,14.74,14.74,182
20180501|2017-10-31 10:30,31,14.74,14.77,14.71,14.76,172
20180501|2017-10-31 11:00,31,14.75,14.79,14.72,14.75,229
20180501|2017-10-31 11:30,31,14.75,14.84,14.69,14.82,2299
20180501|2017-11-01 03:30,1,14.79,14.82,14.77,14.78,188
20180501|2017-11-01 04:00,1,14.75,14.75,14.74,14.74,6
20180501|2017-11-01 04:30,1,14.73,14.73,14.71,14.73,97
20180501|2017-11-01 05:00,1,14.73,14.78,14.73,14.73,32
20180501|2017-11-01 05:30,1,14.74,14.76,14.74,14.76,8
20180501|2017-11-01 06:00,1,14.76,14.78,14.73,14.74,51
20180501|2017-11-01 06:30,1,14.74,14.74,14.72,14.72,160
20180501|2017-11-01 07:00,1,14.72,14.77,14.67,14.7,449
20180501|2017-11-01 07:30,1,14.7,14.78,14.68,14.77,305
20180501|2017-11-01 08:00,1,14.77,14.77,14.72,14.73,78
20180501|2017-11-01 08:30,1,14.74,14.77,14.72,14.72,151
20180501|2017-11-01 09:00,1,14.73,14.83,14.73,14.79,489
20180501|2017-11-01 09:30,1,14.79,14.88,14.79,14.84,691
20180501|2017-11-01 10:00,1,14.84,14.88,14.82,14.88,377
20180501|2017-11-01 10:30,1,14.88,14.89,14.87,14.89,366
20180501|2017-11-01 11:00,1,14.89,14.9,14.81,14.82,1424
20180501|2017-11-01 11:30,1,14.82,14.83,14.65,14.72,3209
20180501|2017-11-02 03:30,2,14.7,14.7,14.61,14.67,515
20180501|2017-11-02 04:00,2,14.67,14.68,14.62,14.63,66
20180501|2017-11-02 04:30,2,14.65,14.66,14.65,14.66,13
20180501|2017-11-02 05:00,2,14.65,14.66,14.65,14.65,56
20180501|2017-11-02 05:30,2,14.64,14.64,14.62,14.63,36
20180501|2017-11-02 06:00,2,14.64,14.64,14.56,14.56,666
20180501|2017-11-02 06:30,2,14.56,14.6,14.53,14.6,214
20180501|2017-11-02 07:00,2,14.6,14.66,14.54,14.55,254
20180501|2017-11-02 07:30,2,14.56,14.57,14.26,14.31,973
20180501|2017-11-02 08:00,2,14.31,14.36,14.27,14.35,451
20180501|2017-11-02 08:30,2,14.34,14.36,14.29,14.35,1134
20180501|2017-11-02 09:00,2,14.35,14.37,14.34,14.34,552
20180501|2017-11-02 09:30,2,14.34,14.35,14.3,14.31,476
20180501|2017-11-02 10:00,2,14.3,14.34,14.29,14.34,92
20180501|2017-11-02 10:30,2,14.34,14.43,14.34,14.4,194
20180501|2017-11-02 11:00,2,14.41,14.43,14.38,14.39,371
20180501|2017-11-02 11:30,2,14.4,14.43,14.34,14.35,2006
20180501|2017-11-03 03:30,3,14.41,14.41,14.32,14.33,212
20180501|2017-11-03 04:00,3,14.33,14.35,14.33,14.34,133
20180501|2017-11-03 04:30,3,14.34,14.39,14.33,14.38,155
20180501|2017-11-03 05:00,3,14.38,14.43,14.38,14.4,89
20180501|2017-11-03 05:30,3,14.4,14.41,14.37,14.39,92
20180501|2017-11-03 06:00,3,14.39,14.44,14.37,14.43,90
20180501|2017-11-03 06:30,3,14.43,14.47,14.4,14.45,167
20180501|2017-11-03 07:00,3,14.45,14.51,14.37,14.37,592
20180501|2017-11-03 07:30,3,14.37,14.5,14.37,14.5,141
20180501|2017-11-03 08:00,3,14.49,14.73,14.48,14.68,1772
20180501|2017-11-03 08:30,3,14.69,14.75,14.64,14.65,1492
20180501|2017-11-03 09:00,3,14.65,14.69,14.61,14.63,658
20180501|2017-11-03 09:30,3,14.65,14.67,14.57,14.58,776
20180501|2017-11-03 10:00,3,14.59,14.65,14.58,14.64,449
20180501|2017-11-03 10:30,3,14.64,14.65,14.58,14.62,482
20180501|2017-11-03 11:00,3,14.63,14.66,14.62,14.65,459
20180501|2017-11-03 11:30,3,14.65,14.66,14.44,14.48,1389
20180501|2017-11-06 02:30,6,14.47,14.54,14.43,14.45,235
20180501|2017-11-06 03:00,6,14.45,14.46,14.43,14.43,114
20180501|2017-11-06 03:30,6,14.44,14.48,14.44,14.45,80
20180501|2017-11-06 04:00,6,14.44,14.44,14.39,14.42,44
20180501|2017-11-06 04:30,6,14.42,14.42,14.41,14.42,15
20180501|2017-11-06 05:00,6,14.42,14.46,14.42,14.42,118
20180501|2017-11-06 05:30,6,14.42,14.45,14.39,14.41,97
20180501|2017-11-06 06:00,6,14.42,14.46,14.42,14.45,59
20180501|2017-11-06 06:30,6,14.45,14.45,14.44,14.45,82
20180501|2017-11-06 07:00,6,14.44,14.46,14.4,14.43,356
20180501|2017-11-06 07:30,6,14.44,14.44,14.41,14.41,124
20180501|2017-11-06 08:00,6,14.42,14.43,14.38,14.4,114
20180501|2017-11-06 08:30,6,14.4,14.41,14.37,14.37,386
20180501|2017-11-06 09:00,6,14.37,14.42,14.34,14.39,305
20180501|2017-11-06 09:30,6,14.39,14.48,14.37,14.46,308
20180501|2017-11-06 10:00,6,14.47,14.55,14.47,14.55,537
20180501|2017-11-06 10:30,6,14.56,14.61,14.51,14.6,496
20180501|2017-11-06 11:00,6,14.62,14.62,14.57,14.59,281
20180501|2017-11-06 11:30,6,14.6,14.67,14.58,14.61,953
20180501|2017-11-07 02:30,7,14.63,14.63,14.56,14.6,191
20180501|2017-11-07 03:00,7,14.6,14.63,14.6,14.62,59
20180501|2017-11-07 03:30,7,14.63,14.67,14.63,14.66,201
20180501|2017-11-07 04:00,7,14.65,14.65,14.62,14.63,89
20180501|2017-11-07 04:30,7,14.61,14.62,14.58,14.6,119
20180501|2017-11-07 05:00,7,14.61,14.61,14.6,14.6,11
20180501|2017-11-07 05:30,7,14.58,14.58,14.55,14.56,118
20180501|2017-11-07 06:00,7,14.56,14.56,14.52,14.52,129
20180501|2017-11-07 06:30,7,14.52,14.55,14.51,14.54,140
20180501|2017-11-07 07:00,7,14.54,14.64,14.54,14.63,388
20180501|2017-11-07 07:30,7,14.64,14.64,14.56,14.63,134
20180501|2017-11-07 08:00,7,14.64,14.65,14.59,14.6,262
20180501|2017-11-07 08:30,7,14.61,14.64,14.57,14.63,136
20180501|2017-11-07 09:00,7,14.64,14.65,14.59,14.61,325
20180501|2017-11-07 09:30,7,14.62,14.7,14.62,14.69,1028
20180501|2017-11-07 10:00,7,14.68,14.77,14.67,14.76,625
20180501|2017-11-07 10:30,7,14.76,14.76,14.72,14.75,340
20180501|2017-11-07 11:00,7,14.75,14.8,14.75,14.77,649
20180501|2017-11-07 11:30,7,14.77,14.8,14.72,14.73,793
20180501|2017-11-08 02:30,8,14.76,14.76,14.7,14.75,322
20180501|2017-11-08 03:00,8,14.75,14.75,14.72,14.73,69
20180501|2017-11-08 03:30,8,14.72,14.72,14.69,14.69,55
20180501|2017-11-08 04:00,8,14.69,14.71,14.69,14.71,13
20180501|2017-11-08 04:30,8,14.73,14.74,14.73,14.74,76
20180501|2017-11-08 05:00,8,14.73,14.73,14.7,14.7,42
20180501|2017-11-08 05:30,8,14.7,14.74,14.7,14.74,15
20180501|2017-11-08 06:00,8,14.72,14.72,14.71,14.71,10
20180501|2017-11-08 06:30,8,14.71,14.72,14.7,14.71,26
20180501|2017-11-08 07:00,8,14.74,14.79,14.74,14.79,381
20180501|2017-11-08 07:30,8,14.8,14.8,14.74,14.76,189
20180501|2017-11-08 08:00,8,14.76,14.82,14.76,14.81,607
20180501|2017-11-08 08:30,8,14.81,14.84,14.8,14.84,357
20180501|2017-11-08 09:00,8,14.84,14.85,14.82,14.85,185
20180501|2017-11-08 09:30,8,14.85,14.85,14.78,14.82,973
20180501|2017-11-08 10:00,8,14.83,14.85,14.8,14.84,394
20180501|2017-11-08 10:30,8,14.84,14.89,14.84,14.86,654
20180501|2017-11-08 11:00,8,14.88,14.88,14.86,14.87,284
20180501|2017-11-08 11:30,8,14.86,14.93,14.84,14.84,2403
20180501|2017-11-09 02:30,9,14.89,14.89,14.83,14.84,170
20180501|2017-11-09 03:00,9,14.84,14.85,14.83,14.84,86
20180501|2017-11-09 03:30,9,14.84,14.87,14.82,14.84,112
20180501|2017-11-09 04:00,9,14.84,14.86,14.84,14.84,28
20180501|2017-11-09 04:30,9,14.83,14.84,14.82,14.82,49
20180501|2017-11-09 05:00,9,14.82,14.86,14.82,14.86,139
20180501|2017-11-09 05:30,9,14.86,14.88,14.86,14.86,83
20180501|2017-11-09 06:00,9,14.85,14.85,14.85,14.85,20
20180501|2017-11-09 06:30,9,14.85,14.85,14.82,14.83,128
20180501|2017-11-09 07:00,9,14.84,14.89,14.84,14.86,156
20180501|2017-11-09 07:30,9,14.86,14.89,14.86,14.88,103
20180501|2017-11-09 08:00,9,14.88,14.92,14.88,14.9,636
20180501|2017-11-09 08:30,9,14.91,14.93,14.89,14.91,302
20180501|2017-11-09 09:00,9,14.92,14.95,14.9,14.92,482
20180501|2017-11-09 09:30,9,14.92,14.96,14.92,14.95,763
20180501|2017-11-09 10:00,9,14.96,14.96,14.93,14.95,370
20180501|2017-11-09 10:30,9,14.95,14.96,14.93,14.95,358
20180501|2017-11-09 11:00,9,14.95,14.95,14.92,14.93,138
20180501|2017-11-09 11:30,9,14.92,14.93,14.87,14.92,1229
20180501|2017-11-10 02:30,10,14.89,14.91,14.88,14.88,141
20180501|2017-11-10 03:00,10,14.88,14.89,14.86,14.86,45
20180501|2017-11-10 03:30,10,14.87,14.89,14.87,14.89,53
20180501|2017-11-10 04:00,10,14.89,14.9,14.89,14.89,79
20180501|2017-11-10 04:30,10,14.9,14.92,14.9,14.91,79
20180501|2017-11-10 05:00,10,14.92,14.94,14.91,14.91,102
20180501|2017-11-10 05:30,10,14.9,14.9,14.89,14.89,37
20180501|2017-11-10 06:00,10,14.9,14.9,14.9,14.9,31
20180501|2017-11-10 06:30,10,14.89,14.9,14.89,14.89,43
20180501|2017-11-10 07:00,10,14.89,14.94,14.89,14.93,405
20180501|2017-11-10 07:30,10,14.93,14.93,14.91,14.91,157
20180501|2017-11-10 08:00,10,14.91,14.93,14.91,14.92,125
20180501|2017-11-10 08:30,10,14.92,14.95,14.9,14.94,501
20180501|2017-11-10 09:00,10,14.94,14.96,14.92,14.95,409
20180501|2017-11-10 09:30,10,14.95,15,14.94,14.98,1199
20180501|2017-11-10 10:00,10,14.98,14.98,14.96,14.97,313
20180501|2017-11-10 10:30,10,14.97,14.98,14.95,14.96,312
20180501|2017-11-10 11:00,10,14.97,14.97,14.92,14.95,372
20180501|2017-11-10 11:30,10,14.94,14.98,14.93,14.96,476
20180501|2017-11-13 02:30,13,14.97,14.99,14.94,14.97,196
20180501|2017-11-13 03:00,13,14.98,15,14.96,14.96,408
20180501|2017-11-13 03:30,13,14.95,14.96,14.93,14.94,90
20180501|2017-11-13 04:00,13,14.94,14.94,14.9,14.92,155
20180501|2017-11-13 04:30,13,14.93,14.95,14.93,14.95,205
20180501|2017-11-13 05:00,13,14.96,14.98,14.95,14.95,59
20180501|2017-11-13 05:30,13,14.95,14.95,14.94,14.95,68
20180501|2017-11-13 06:00,13,14.94,14.95,14.87,14.87,141
20180501|2017-11-13 06:30,13,14.87,14.91,14.87,14.91,64
20180501|2017-11-13 07:00,13,14.91,14.98,14.91,14.96,519
20180501|2017-11-13 07:30,13,14.96,15.01,14.96,14.97,1236
20180501|2017-11-13 08:00,13,14.98,15.02,14.98,15.01,770
20180501|2017-11-13 08:30,13,15.01,15.04,15,15.04,1093
20180501|2017-11-13 09:00,13,15.04,15.09,15.03,15.07,1929
20180501|2017-11-13 09:30,13,15.07,15.1,15.06,15.09,1257
20180501|2017-11-13 10:00,13,15.09,15.12,15.07,15.08,1658
20180501|2017-11-13 10:30,13,15.08,15.1,15.05,15.07,690
20180501|2017-11-13 11:00,13,15.06,15.07,15.02,15.02,922
20180501|2017-11-13 11:30,13,15.02,15.06,14.98,15.06,958
20180501|2017-11-14 02:30,14,15.04,15.07,15.04,15.05,564
20180501|2017-11-14 03:00,14,15.06,15.06,15.05,15.06,61
20180501|2017-11-14 03:30,14,15.07,15.08,15.06,15.07,166
20180501|2017-11-14 04:00,14,15.08,15.09,15.08,15.09,187
20180501|2017-11-14 04:30,14,15.08,15.08,15.08,15.08,9
20180501|2017-11-14 05:00,14,15.08,15.08,15.08,15.08,55
20180501|2017-11-14 05:30,14,15.08,15.08,15.06,15.07,92
20180501|2017-11-14 06:00,14,15.08,15.08,15.06,15.07,69
20180501|2017-11-14 06:30,14,15.07,15.08,15.06,15.07,40
20180501|2017-11-14 07:00,14,15.07,15.09,15.06,15.09,295
20180501|2017-11-14 07:30,14,15.09,15.09,15.04,15.04,511
20180501|2017-11-14 08:00,14,15.05,15.09,15.04,15.08,743
20180501|2017-11-14 08:30,14,15.08,15.1,15.04,15.08,2156
20180501|2017-11-14 09:00,14,15.08,15.09,14.96,14.98,2150
20180501|2017-11-14 09:30,14,14.98,15.05,14.97,14.99,701
20180501|2017-11-14 10:00,14,15,15.07,14.97,15.06,589
20180501|2017-11-14 10:30,14,15.05,15.09,15.04,15.05,508
20180501|2017-11-14 11:00,14,15.05,15.09,15.04,15.05,505
20180501|2017-11-14 11:30,14,15.05,15.12,15.01,15.09,2560
20180501|2017-11-14 12:00,14,15.09,15.09,15.09,15.09,2
20180501|2017-11-15 02:30,15,15.03,15.06,15.02,15.02,223
20180501|2017-11-15 03:00,15,15.02,15.04,15.01,15.04,119
20180501|2017-11-15 03:30,15,15.04,15.04,15.01,15.02,148
20180501|2017-11-15 04:00,15,15.02,15.03,15.01,15.01,88
20180501|2017-11-15 04:30,15,15.01,15.01,14.96,14.97,226
20180501|2017-11-15 05:00,15,14.99,15.01,14.96,14.97,300
20180501|2017-11-15 05:30,15,14.97,14.99,14.92,14.98,199
20180501|2017-11-15 06:00,15,14.99,15.02,14.99,15.01,70
20180501|2017-11-15 06:30,15,15,15.04,14.99,15.02,191
20180501|2017-11-15 07:00,15,15.03,15.06,14.99,15.04,586
20180501|2017-11-15 07:30,15,15.05,15.07,15.03,15.06,200
20180501|2017-11-15 08:00,15,15.06,15.06,15,15.04,137
20180501|2017-11-15 08:30,15,15.05,15.06,14.99,15,545
20180501|2017-11-15 09:00,15,15,15.06,14.99,15.06,419
20180501|2017-11-15 09:30,15,15.06,15.06,15.03,15.04,532
20180501|2017-11-15 10:00,15,15.03,15.06,15.02,15.03,369
20180501|2017-11-15 10:30,15,15.02,15.04,15.01,15.01,167
20180501|2017-11-15 11:00,15,15.02,15.06,15.01,15.04,250
20180501|2017-11-15 11:30,15,15.04,15.11,15.03,15.1,1118
20180501|2017-11-16 02:30,16,15.1,15.1,15.04,15.05,104
20180501|2017-11-16 03:00,16,15.05,15.05,15.04,15.04,13
20180501|2017-11-16 03:30,16,15.04,15.04,15.02,15.02,91
20180501|2017-11-16 04:00,16,15.02,15.02,15.01,15.01,25
20180501|2017-11-16 04:30,16,15.01,15.02,15.01,15.02,68
20180501|2017-11-16 05:00,16,15.02,15.02,14.98,14.99,73
20180501|2017-11-16 05:30,16,14.99,14.99,14.97,14.99,38
20180501|2017-11-16 06:00,16,14.99,15,14.98,15,61
20180501|2017-11-16 06:30,16,14.99,14.99,14.96,14.98,116
20180501|2017-11-16 07:00,16,14.98,15.07,14.97,15.06,281
20180501|2017-11-16 07:30,16,15.05,15.11,15.05,15.08,423
20180501|2017-11-16 08:00,16,15.09,15.09,15.08,15.09,204
20180501|2017-11-16 08:30,16,15.09,15.12,15.08,15.12,597
20180501|2017-11-16 09:00,16,15.12,15.2,15.11,15.17,2307
20180501|2017-11-16 09:30,16,15.17,15.19,15.16,15.18,688
20180501|2017-11-16 10:00,16,15.18,15.2,15.18,15.18,251
20180501|2017-11-16 10:30,16,15.18,15.19,15.17,15.18,376
20180501|2017-11-16 11:00,16,15.18,15.2,15.18,15.2,283
20180501|2017-11-16 11:30,16,15.2,15.23,15.19,15.22,2497
20180501|2017-11-17 02:30,17,15.22,15.22,15.19,15.19,204
20180501|2017-11-17 03:00,17,15.2,15.21,15.2,15.21,39
20180501|2017-11-17 03:30,17,15.22,15.22,15.21,15.21,48
20180501|2017-11-17 04:00,17,15.22,15.22,15.2,15.2,49
20180501|2017-11-17 04:30,17,15.21,15.23,15.21,15.23,253
20180501|2017-11-17 05:00,17,15.23,15.25,15.21,15.21,193
20180501|2017-11-17 05:30,17,15.21,15.23,15.17,15.23,378
20180501|2017-11-17 06:00,17,15.23,15.25,15.22,15.23,254
20180501|2017-11-17 06:30,17,15.22,15.24,15.22,15.24,42
20180501|2017-11-17 07:00,17,15.24,15.28,15.23,15.27,1502
20180501|2017-11-17 07:30,17,15.26,15.29,15.25,15.28,1241
20180501|2017-11-17 08:00,17,15.28,15.29,15.26,15.28,504
20180501|2017-11-17 08:30,17,15.29,15.32,15.28,15.32,1043
20180501|2017-11-17 09:00,17,15.31,15.32,15.28,15.29,611
20180501|2017-11-17 09:30,17,15.29,15.34,15.29,15.34,902
20180501|2017-11-17 10:00,17,15.34,15.37,15.34,15.37,974
20180501|2017-11-17 10:30,17,15.36,15.37,15.35,15.36,409
20180501|2017-11-17 11:00,17,15.37,15.38,15.36,15.37,455
20180501|2017-11-17 11:30,17,15.37,15.4,15.27,15.27,2559
20180501|2017-11-20 02:30,20,15.29,15.29,15.05,15.05,1051
20180501|2017-11-20 03:00,20,15.06,15.08,15.04,15.04,316
20180501|2017-11-20 03:30,20,15.04,15.05,14.95,14.96,1365
20180501|2017-11-20 04:00,20,14.95,14.96,14.92,14.95,409
20180501|2017-11-20 04:30,20,14.95,14.98,14.94,14.96,475
20180501|2017-11-20 05:00,20,14.96,15,14.94,14.99,400
20180501|2017-11-20 05:30,20,14.99,15.03,14.97,14.99,354
20180501|2017-11-20 06:00,20,14.99,14.99,14.97,14.99,121
20180501|2017-11-20 06:30,20,15,15.07,15,15.07,285
20180501|2017-11-20 07:00,20,15.06,15.09,14.99,15.06,793
20180501|2017-11-20 07:30,20,15.07,15.12,15.04,15.06,160
20180501|2017-11-20 08:00,20,15.05,15.05,14.98,15.03,223
20180501|2017-11-20 08:30,20,15.02,15.02,14.92,15.02,808
20180501|2017-11-20 09:00,20,15.02,15.04,14.93,14.98,660
20180501|2017-11-20 09:30,20,14.99,15,14.95,14.99,407
20180501|2017-11-20 10:00,20,14.99,15.01,14.96,14.99,569
20180501|2017-11-20 10:30,20,14.98,15.08,14.98,15.07,395
20180501|2017-11-20 11:00,20,15.07,15.07,14.98,15.05,634
20180501|2017-11-20 11:30,20,15.06,15.07,14.97,14.98,1203
20180501|2017-11-21 02:30,21,14.99,14.99,14.95,14.95,158
20180501|2017-11-21 03:00,21,14.95,14.98,14.94,14.97,80
20180501|2017-11-21 03:30,21,14.96,14.97,14.81,14.83,625
20180501|2017-11-21 04:00,21,14.82,14.86,14.78,14.86,362
20180501|2017-11-21 04:30,21,14.85,14.88,14.85,14.88,39
20180501|2017-11-21 05:00,21,14.88,15.03,14.87,15.03,515
20180501|2017-11-21 05:30,21,15.03,15.07,15.02,15.05,651
20180501|2017-11-21 06:00,21,15.05,15.08,15.04,15.04,773
20180501|2017-11-21 06:30,21,15.04,15.05,15,15,270
20180501|2017-11-21 07:00,21,15,15.03,14.99,15,460
20180501|2017-11-21 07:30,21,15.01,15.02,14.86,14.9,545
20180501|2017-11-21 08:00,21,14.9,14.98,14.9,14.93,165
20180501|2017-11-21 08:30,21,14.94,15.02,14.94,15.02,203
20180501|2017-11-21 09:00,21,15.03,15.03,14.96,14.97,184
20180501|2017-11-21 09:30,21,14.97,15,14.94,14.96,308
20180501|2017-11-21 10:00,21,14.96,14.99,14.87,14.9,415
20180501|2017-11-21 10:30,21,14.89,14.95,14.89,14.95,198
20180501|2017-11-21 11:00,21,14.96,15.01,14.89,14.89,380
20180501|2017-11-21 11:30,21,14.89,14.93,14.87,14.93,678
20180501|2017-11-22 02:30,22,14.93,14.98,14.92,14.98,145
20180501|2017-11-22 03:00,22,14.99,15,14.96,14.96,46
20180501|2017-11-22 03:30,22,14.96,14.97,14.95,14.95,21
20180501|2017-11-22 04:00,22,14.95,14.95,14.95,14.95,1
20180501|2017-11-22 04:30,22,14.97,14.99,14.97,14.99,77
20180501|2017-11-22 05:00,22,14.98,14.98,14.95,14.98,63
20180501|2017-11-22 05:30,22,14.98,15.01,14.95,14.99,163
20180501|2017-11-22 06:00,22,15,15.01,14.98,15,131
20180501|2017-11-22 06:30,22,15.01,15.02,15,15.01,57
20180501|2017-11-22 07:00,22,15.01,15.03,14.97,15,156
20180501|2017-11-22 07:30,22,15.01,15.06,15,15.05,307
20180501|2017-11-22 08:00,22,15.04,15.06,15.04,15.05,230
20180501|2017-11-22 08:30,22,15.05,15.1,15.04,15.1,659
20180501|2017-11-22 09:00,22,15.09,15.24,15.08,15.2,1296
20180501|2017-11-22 09:30,22,15.19,15.23,15.17,15.19,537
20180501|2017-11-22 10:00,22,15.2,15.22,15.19,15.22,383
20180501|2017-11-22 10:30,22,15.22,15.23,15.2,15.2,360
20180501|2017-11-22 11:00,22,15.21,15.24,15.14,15.22,771
20180501|2017-11-22 11:30,22,15.22,15.24,15.17,15.19,1740
20180501|2017-11-24 02:30,24,15.19,15.28,15.19,15.27,1063
20180501|2017-11-24 03:00,24,15.27,15.27,15.25,15.25,32
20180501|2017-11-24 03:30,24,15.25,15.27,15.25,15.26,44
20180501|2017-11-24 04:00,24,15.27,15.27,15.22,15.22,87
20180501|2017-11-24 04:30,24,15.22,15.25,15.22,15.25,72
20180501|2017-11-24 05:00,24,15.24,15.24,15.21,15.23,48
20180501|2017-11-24 05:30,24,15.23,15.23,15.21,15.21,18
20180501|2017-11-24 06:00,24,15.21,15.21,15.21,15.21,75
20180501|2017-11-24 06:30,24,15.2,15.21,15.17,15.2,134
20180501|2017-11-24 07:00,24,15.2,15.25,15.18,15.25,592
20180501|2017-11-24 07:30,24,15.26,15.34,15.26,15.33,316
20180501|2017-11-24 08:00,24,15.32,15.35,15.31,15.33,470
20180501|2017-11-24 08:30,24,15.33,15.35,15.31,15.34,863
20180501|2017-11-24 09:00,24,15.34,15.38,15.33,15.35,780
20180501|2017-11-24 09:30,24,15.36,15.37,15.34,15.37,350
20180501|2017-11-24 10:00,24,15.37,15.39,15.36,15.37,431
20180501|2017-11-24 10:30,24,15.37,15.38,15.36,15.36,608
20180501|2017-11-24 11:00,24,15.36,15.37,15.29,15.3,697
20180501|2017-11-24 11:30,24,15.31,15.37,15.28,15.35,561
20180501|2017-11-27 02:30,27,15.34,15.36,15.32,15.33,160
20180501|2017-11-27 03:00,27,15.32,15.34,15.31,15.32,31
20180501|2017-11-27 03:30,27,15.32,15.39,15.31,15.37,149
20180501|2017-11-27 04:00,27,15.37,15.38,15.37,15.38,75
20180501|2017-11-27 04:30,27,15.38,15.38,15.38,15.38,42
20180501|2017-11-27 05:00,27,15.39,15.39,15.38,15.38,149
20180501|2017-11-27 05:30,27,15.38,15.4,15.37,15.4,63
20180501|2017-11-27 06:00,27,15.39,15.39,15.3,15.32,324
20180501|2017-11-27 06:30,27,15.32,15.35,15.26,15.34,158
20180501|2017-11-27 07:00,27,15.34,15.38,15.3,15.36,125
20180501|2017-11-27 07:30,27,15.37,15.39,15.37,15.38,213
20180501|2017-11-27 08:00,27,15.38,15.38,15.31,15.31,263
20180501|2017-11-27 08:30,27,15.32,15.35,15.31,15.32,274
20180501|2017-11-27 09:00,27,15.33,15.34,15.27,15.28,290
20180501|2017-11-27 09:30,27,15.27,15.29,15.25,15.28,256
20180501|2017-11-27 10:00,27,15.27,15.28,15.24,15.27,233
20180501|2017-11-27 10:30,27,15.27,15.34,15.26,15.32,452
20180501|2017-11-27 11:00,27,15.32,15.35,15.31,15.31,326
20180501|2017-11-27 11:30,27,15.31,15.35,15.3,15.32,616
20180501|2017-11-28 02:30,28,15.28,15.32,15.23,15.27,294
20180501|2017-11-28 03:00,28,15.27,15.28,15.26,15.27,19
20180501|2017-11-28 03:30,28,15.26,15.26,15.11,15.16,196
20180501|2017-11-28 04:00,28,15.17,15.17,15.15,15.16,83
20180501|2017-11-28 04:30,28,15.18,15.18,15.15,15.16,68
20180501|2017-11-28 05:00,28,15.16,15.21,15.16,15.21,31
20180501|2017-11-28 05:30,28,15.21,15.24,15.21,15.24,98
20180501|2017-11-28 06:00,28,15.23,15.23,15.21,15.21,10
20180501|2017-11-28 06:30,28,15.21,15.21,15.17,15.2,97
20180501|2017-11-28 07:00,28,15.19,15.28,15.19,15.25,205
20180501|2017-11-28 07:30,28,15.26,15.26,15.13,15.17,267
20180501|2017-11-28 08:00,28,15.18,15.19,15.11,15.13,226
20180501|2017-11-28 08:30,28,15.12,15.13,15,15.05,912
20180501|2017-11-28 09:00,28,15.05,15.05,14.99,15.01,932
20180501|2017-11-28 09:30,28,15.02,15.08,15.01,15.04,419
20180501|2017-11-28 10:00,28,15.04,15.05,15.01,15.02,519
20180501|2017-11-28 10:30,28,15.01,15.03,14.99,15.03,407
20180501|2017-11-28 11:00,28,15.03,15.07,15.03,15.03,334
20180501|2017-11-28 11:30,28,15.04,15.09,15.01,15.09,861
20180501|2017-11-29 02:30,29,15.09,15.11,14.9,14.94,698
20180501|2017-11-29 03:00,29,14.95,14.97,14.95,14.96,38
20180501|2017-11-29 03:30,29,14.97,14.98,14.97,14.98,9
20180501|2017-11-29 04:00,29,14.97,14.97,14.96,14.96,59
20180501|2017-11-29 04:30,29,14.97,14.99,14.97,14.98,50
20180501|2017-11-29 05:00,29,14.98,14.98,14.97,14.98,118
20180501|2017-11-29 05:30,29,14.98,15,14.98,14.99,27
20180501|2017-11-29 06:00,29,14.99,15.01,14.98,15,57
20180501|2017-11-29 06:30,29,14.99,15.03,14.99,15.03,121
20180501|2017-11-29 07:00,29,15.04,15.06,15.02,15.03,183
20180501|2017-11-29 07:30,29,15.03,15.16,15.03,15.13,769
20180501|2017-11-29 08:00,29,15.12,15.12,15.06,15.1,177
20180501|2017-11-29 08:30,29,15.11,15.18,15.1,15.18,330
20180501|2017-11-29 09:00,29,15.18,15.18,15.13,15.15,132
20180501|2017-11-29 09:30,29,15.15,15.2,15.15,15.17,320
20180501|2017-11-29 10:00,29,15.17,15.18,15.09,15.11,500
20180501|2017-11-29 10:30,29,15.11,15.12,15.02,15.08,582
20180501|2017-11-29 11:00,29,15.09,15.12,15.01,15.07,912
20180501|2017-11-29 11:30,29,15.07,15.11,15,15.01,2175
20180501|2017-11-30 02:30,30,15.03,15.09,15.03,15.03,99
20180501|2017-11-30 03:00,30,15.05,15.06,15.04,15.04,28
20180501|2017-11-30 03:30,30,15.05,15.07,15.05,15.07,33
20180501|2017-11-30 04:00,30,15.08,15.11,15.08,15.1,80
20180501|2017-11-30 04:30,30,15.1,15.11,15.07,15.07,61
20180501|2017-11-30 05:00,30,15.08,15.09,15.08,15.08,30
20180501|2017-11-30 05:30,30,15.08,15.1,15.06,15.07,76
20180501|2017-11-30 06:00,30,15.08,15.09,15.06,15.09,46
20180501|2017-11-30 06:30,30,15.09,15.12,15.09,15.1,70
20180501|2017-11-30 07:00,30,15.09,15.12,15.08,15.09,155
20180501|2017-11-30 07:30,30,15.08,15.11,15.08,15.1,92
20180501|2017-11-30 08:00,30,15.1,15.13,15.1,15.1,236
20180501|2017-11-30 08:30,30,15.11,15.21,15.1,15.19,319
20180501|2017-11-30 09:00,30,15.19,15.22,15.16,15.16,487
20180501|2017-11-30 09:30,30,15.17,15.22,15.14,15.18,238
20180501|2017-11-30 10:00,30,15.19,15.22,15.1,15.14,462
20180501|2017-11-30 10:30,30,15.13,15.16,15.06,15.09,405
20180501|2017-11-30 11:00,30,15.1,15.12,15.07,15.11,403
20180501|2017-11-30 11:30,30,15.11,15.11,14.99,15.04,806
20180501|2017-12-01 02:30,1,15.02,15.07,14.97,14.98,442
20180501|2017-12-01 03:00,1,14.98,14.99,14.94,14.96,244
20180501|2017-12-01 03:30,1,14.96,14.98,14.95,14.98,28
20180501|2017-12-01 04:00,1,14.98,15.02,14.98,15.02,88
20180501|2017-12-01 04:30,1,15.02,15.06,15.01,15.01,131
20180501|2017-12-01 05:00,1,15,15,14.98,14.99,133
20180501|2017-12-01 05:30,1,14.99,15,14.97,15,259
20180501|2017-12-01 06:00,1,15.01,15.01,14.99,15,116
20180501|2017-12-01 06:30,1,15,15.01,14.99,15,20
20180501|2017-12-01 07:00,1,15,15.03,14.93,14.94,493
20180501|2017-12-01 07:30,1,14.94,14.98,14.92,14.98,340
20180501|2017-12-01 08:00,1,14.98,15.11,14.98,15.07,626
20180501|2017-12-01 08:30,1,15.07,15.13,15.07,15.12,343
20180501|2017-12-01 09:00,1,15.12,15.13,15.05,15.11,481
20180501|2017-12-01 09:30,1,15.12,15.15,15.11,15.12,356
20180501|2017-12-01 10:00,1,15.11,15.14,15.06,15.08,1157
20180501|2017-12-01 10:30,1,15.08,15.11,15.04,15.05,558
20180501|2017-12-01 11:00,1,15.04,15.06,15.02,15.02,289
20180501|2017-12-01 11:30,1,15.01,15.02,14.93,14.96,2248
20180501|2017-12-04 02:30,4,14.99,15,14.94,14.94,247
20180501|2017-12-04 03:00,4,14.95,14.95,14.82,14.83,701
20180501|2017-12-04 03:30,4,14.83,14.89,14.83,14.88,187
20180501|2017-12-04 04:00,4,14.89,14.9,14.89,14.9,43
20180501|2017-12-04 04:30,4,14.89,14.89,14.88,14.88,54
20180501|2017-12-04 05:00,4,14.88,14.89,14.88,14.88,31
20180501|2017-12-04 05:30,4,14.88,14.89,14.88,14.89,28
20180501|2017-12-04 06:00,4,14.88,14.9,14.88,14.89,21
20180501|2017-12-04 06:30,4,14.9,14.9,14.88,14.88,30
20180501|2017-12-04 07:00,4,14.88,15.04,14.86,15,537
20180501|2017-12-04 07:30,4,15.01,15.05,14.99,14.99,415
20180501|2017-12-04 08:00,4,14.98,15,14.95,14.95,282
20180501|2017-12-04 08:30,4,14.94,14.95,14.91,14.92,259
20180501|2017-12-04 09:00,4,14.92,14.97,14.89,14.94,356
20180501|2017-12-04 09:30,4,14.94,14.99,14.93,14.97,269
20180501|2017-12-04 10:00,4,14.97,15.07,14.97,15.07,920
20180501|2017-12-04 10:30,4,15.07,15.09,15.02,15.04,506
20180501|2017-12-04 11:00,4,15.04,15.07,15.02,15.03,333
20180501|2017-12-04 11:30,4,15.04,15.09,14.96,14.97,956
20180501|2017-12-05 02:30,5,14.98,15.01,14.95,15.01,216
20180501|2017-12-05 03:00,5,14.99,15.01,14.97,14.99,88
20180501|2017-12-05 03:30,5,14.98,14.99,14.98,14.99,67
20180501|2017-12-05 04:00,5,14.97,14.97,14.96,14.96,31
20180501|2017-12-05 04:30,5,14.97,14.97,14.92,14.93,48
20180501|2017-12-05 05:00,5,14.93,14.95,14.93,14.95,33
20180501|2017-12-05 05:30,5,14.96,14.97,14.93,14.95,111
20180501|2017-12-05 06:00,5,14.95,14.97,14.95,14.96,36
20180501|2017-12-05 06:30,5,14.98,14.99,14.97,14.97,57
20180501|2017-12-05 07:00,5,14.96,15.07,14.95,15.06,498
20180501|2017-12-05 07:30,5,15.06,15.06,15,15.02,108
20180501|2017-12-05 08:00,5,15,15.07,15,15.03,290
20180501|2017-12-05 08:30,5,15.04,15.05,14.97,15.02,262
20180501|2017-12-05 09:00,5,15.02,15.06,15,15.02,380
20180501|2017-12-05 09:30,5,15.01,15.02,14.91,14.95,895
20180501|2017-12-05 10:00,5,14.95,14.96,14.9,14.9,986
20180501|2017-12-05 10:30,5,14.9,14.92,14.88,14.91,349
20180501|2017-12-05 11:00,5,14.91,14.92,14.88,14.9,363
20180501|2017-12-05 11:30,5,14.91,14.91,14.84,14.85,1700
20180501|2017-12-06 02:30,6,14.86,14.86,14.77,14.78,812
20180501|2017-12-06 03:00,6,14.79,14.8,14.77,14.77,130
20180501|2017-12-06 03:30,6,14.79,14.79,14.76,14.77,65
20180501|2017-12-06 04:00,6,14.77,14.78,14.76,14.78,87
20180501|2017-12-06 04:30,6,14.78,14.79,14.77,14.79,34
20180501|2017-12-06 05:00,6,14.78,14.78,14.77,14.78,29
20180501|2017-12-06 05:30,6,14.78,14.79,14.78,14.79,7
20180501|2017-12-06 06:00,6,14.8,14.8,14.78,14.8,12
20180501|2017-12-06 06:30,6,14.78,14.8,14.78,14.79,61
20180501|2017-12-06 07:00,6,14.79,14.8,14.73,14.74,282
20180501|2017-12-06 07:30,6,14.74,14.77,14.72,14.77,126
20180501|2017-12-06 08:00,6,14.76,14.76,14.73,14.74,81
20180501|2017-12-06 08:30,6,14.73,14.73,14.7,14.71,503
20180501|2017-12-06 09:00,6,14.71,14.71,14.61,14.62,993
20180501|2017-12-06 09:30,6,14.62,14.64,14.53,14.55,1161
20180501|2017-12-06 10:00,6,14.55,14.58,14.51,14.58,1426
20180501|2017-12-06 10:30,6,14.57,14.59,14.52,14.52,444
20180501|2017-12-06 11:00,6,14.51,14.52,14.49,14.51,1145
20180501|2017-12-06 11:30,6,14.51,14.55,14.46,14.49,1892
20180501|2017-12-06 12:00,6,14.49,14.49,14.49,14.49,2
20180501|2017-12-07 02:30,7,14.51,14.54,14.49,14.51,630
20180501|2017-12-07 03:00,7,14.51,14.55,14.5,14.54,265
20180501|2017-12-07 03:30,7,14.54,14.54,14.52,14.52,39
20180501|2017-12-07 04:00,7,14.53,14.55,14.51,14.53,225
20180501|2017-12-07 04:30,7,14.53,14.53,14.51,14.51,82
20180501|2017-12-07 05:00,7,14.51,14.51,14.48,14.49,189
20180501|2017-12-07 05:30,7,14.48,14.49,14.48,14.49,64
20180501|2017-12-07 06:00,7,14.48,14.48,14.45,14.46,242
20180501|2017-12-07 06:30,7,14.46,14.46,14.43,14.43,496
20180501|2017-12-07 07:00,7,14.44,14.45,14.4,14.41,749
20180501|2017-12-07 07:30,7,14.41,14.42,14.32,14.34,1186
20180501|2017-12-07 08:00,7,14.33,14.35,14.32,14.33,439
20180501|2017-12-07 08:30,7,14.34,14.35,14.29,14.3,1092
20180501|2017-12-07 09:00,7,14.31,14.36,14.28,14.35,1015
20180501|2017-12-07 09:30,7,14.36,14.37,14.27,14.28,485
20180501|2017-12-07 10:00,7,14.28,14.28,14.22,14.24,615
20180501|2017-12-07 10:30,7,14.24,14.25,14.19,14.2,730
20180501|2017-12-07 11:00,7,14.19,14.2,14.15,14.15,1480
20180501|2017-12-07 11:30,7,14.15,14.29,14.13,14.28,2825
20180501|2017-12-08 02:30,8,14.28,14.28,14.19,14.27,1106
20180501|2017-12-08 03:00,8,14.25,14.27,14.25,14.27,154
20180501|2017-12-08 03:30,8,14.27,14.3,14.26,14.27,99
20180501|2017-12-08 04:00,8,14.27,14.29,14.26,14.27,38
20180501|2017-12-08 04:30,8,14.26,14.26,14.25,14.26,69
20180501|2017-12-08 05:00,8,14.26,14.26,14.23,14.25,82
20180501|2017-12-08 05:30,8,14.25,14.25,14.23,14.23,185
20180501|2017-12-08 06:00,8,14.23,14.23,14.2,14.21,158
20180501|2017-12-08 06:30,8,14.2,14.2,14.17,14.18,865
20180501|2017-12-08 07:00,8,14.18,14.18,14.15,14.17,658
20180501|2017-12-08 07:30,8,14.18,14.19,14.16,14.17,346
20180501|2017-12-08 08:00,8,14.17,14.19,14.13,14.14,686
20180501|2017-12-08 08:30,8,14.14,14.15,14.11,14.11,1145
20180501|2017-12-08 09:00,8,14.12,14.13,14.09,14.09,1266
20180501|2017-12-08 09:30,8,14.09,14.1,14.05,14.07,1580
20180501|2017-12-08 10:00,8,14.07,14.07,14.04,14.05,598
20180501|2017-12-08 10:30,8,14.04,14.05,13.95,13.98,2021
20180501|2017-12-08 11:00,8,13.97,13.99,13.92,13.92,1411
20180501|2017-12-08 11:30,8,13.92,14.01,13.91,14,1783
20180501|2017-12-11 02:30,11,14,14,13.96,13.99,868
20180501|2017-12-11 03:00,11,14,14.03,13.98,14.03,192
20180501|2017-12-11 03:30,11,14.03,14.06,14.03,14.05,47
20180501|2017-12-11 04:00,11,14.05,14.06,14.03,14.03,78
20180501|2017-12-11 04:30,11,14.02,14.02,14.01,14.02,104
20180501|2017-12-11 05:00,11,14.02,14.02,13.99,13.99,242
20180501|2017-12-11 05:30,11,13.99,14,13.95,13.95,154
20180501|2017-12-11 06:00,11,13.95,13.95,13.93,13.93,377
20180501|2017-12-11 06:30,11,13.93,13.94,13.91,13.91,290
20180501|2017-12-11 07:00,11,13.91,13.99,13.91,13.97,370
20180501|2017-12-11 07:30,11,13.97,13.98,13.93,13.96,219
20180501|2017-12-11 08:00,11,13.96,14.03,13.96,13.99,356
20180501|2017-12-11 08:30,11,13.99,13.99,13.94,13.96,420
20180501|2017-12-11 09:00,11,13.96,14.01,13.95,13.99,592
20180501|2017-12-11 09:30,11,13.99,14,13.93,13.94,188
20180501|2017-12-11 10:00,11,13.94,13.95,13.91,13.91,748
20180501|2017-12-11 10:30,11,13.92,13.92,13.88,13.9,590
20180501|2017-12-11 11:00,11,13.89,13.89,13.84,13.85,718
20180501|2017-12-11 11:30,11,13.85,13.89,13.85,13.85,945
20180501|2017-12-12 02:30,12,13.91,13.92,13.89,13.9,162
20180501|2017-12-12 03:00,12,13.91,13.96,13.91,13.95,76
20180501|2017-12-12 03:30,12,13.95,13.96,13.94,13.94,127
20180501|2017-12-12 04:00,12,13.92,13.92,13.9,13.9,15
20180501|2017-12-12 04:30,12,13.9,13.9,13.88,13.9,107
20180501|2017-12-12 05:00,12,13.9,13.9,13.84,13.86,265
20180501|2017-12-12 05:30,12,13.85,13.85,13.84,13.84,8
20180501|2017-12-12 06:00,12,13.84,13.87,13.84,13.87,123
20180501|2017-12-12 06:30,12,13.87,13.94,13.86,13.92,158
20180501|2017-12-12 07:00,12,13.93,13.95,13.76,13.76,1290
20180501|2017-12-12 07:30,12,13.77,13.79,13.76,13.77,338
20180501|2017-12-12 08:00,12,13.77,13.81,13.77,13.79,442
20180501|2017-12-12 08:30,12,13.79,13.79,13.74,13.75,939
20180501|2017-12-12 09:00,12,13.75,13.75,13.71,13.74,1153
20180501|2017-12-12 09:30,12,13.74,13.77,13.71,13.71,661
20180501|2017-12-12 10:00,12,13.71,13.72,13.67,13.67,806
20180501|2017-12-12 10:30,12,13.68,13.72,13.67,13.69,397
20180501|2017-12-12 11:00,12,13.7,13.72,13.64,13.71,865
20180501|2017-12-12 11:30,12,13.72,13.79,13.67,13.77,977
20180501|2017-12-13 02:30,13,13.83,13.9,13.81,13.88,346
20180501|2017-12-13 03:00,13,13.87,13.89,13.81,13.82,475
20180501|2017-12-13 03:30,13,13.83,13.84,13.82,13.83,92
20180501|2017-12-13 04:00,13,13.81,13.84,13.81,13.84,97
20180501|2017-12-13 04:30,13,13.84,13.86,13.82,13.83,192
20180501|2017-12-13 05:00,13,13.83,13.83,13.79,13.83,509
20180501|2017-12-13 05:30,13,13.83,13.85,13.83,13.84,112
20180501|2017-12-13 06:00,13,13.84,13.84,13.8,13.83,93
20180501|2017-12-13 06:30,13,13.83,13.83,13.8,13.8,176
20180501|2017-12-13 07:00,13,13.8,13.82,13.72,13.72,1261
20180501|2017-12-13 07:30,13,13.72,13.74,13.71,13.71,619
20180501|2017-12-13 08:00,13,13.7,13.76,13.7,13.72,353
20180501|2017-12-13 08:30,13,13.72,13.76,13.71,13.73,243
20180501|2017-12-13 09:00,13,13.71,13.74,13.68,13.74,1274
20180501|2017-12-13 09:30,13,13.73,13.76,13.7,13.72,1015
20180501|2017-12-13 10:00,13,13.72,13.72,13.68,13.69,634
20180501|2017-12-13 10:30,13,13.69,13.71,13.67,13.69,500
20180501|2017-12-13 11:00,13,13.69,13.77,13.64,13.74,1623
20180501|2017-12-13 11:30,13,13.74,13.76,13.68,13.7,1873
20180501|2017-12-14 02:30,14,13.64,13.76,13.64,13.73,321
20180501|2017-12-14 03:00,14,13.73,13.73,13.71,13.71,118
20180501|2017-12-14 03:30,14,13.7,13.73,13.7,13.7,142
20180501|2017-12-14 04:00,14,13.7,13.71,13.7,13.71,14
20180501|2017-12-14 04:30,14,13.71,13.73,13.71,13.71,35
20180501|2017-12-14 05:00,14,13.71,13.72,13.7,13.72,37
20180501|2017-12-14 05:30,14,13.71,13.73,13.69,13.71,209
20180501|2017-12-14 06:00,14,13.71,13.71,13.66,13.67,273
20180501|2017-12-14 06:30,14,13.66,13.67,13.64,13.64,338
20180501|2017-12-14 07:00,14,13.63,13.65,13.61,13.62,513
20180501|2017-12-14 07:30,14,13.62,13.64,13.6,13.63,679
20180501|2017-12-14 08:00,14,13.63,13.69,13.62,13.67,731
20180501|2017-12-14 08:30,14,13.67,13.72,13.66,13.68,1010
20180501|2017-12-14 09:00,14,13.68,13.77,13.63,13.75,595
20180501|2017-12-14 09:30,14,13.75,13.77,13.71,13.73,349
20180501|2017-12-14 10:00,14,13.71,13.77,13.68,13.73,254
20180501|2017-12-14 10:30,14,13.74,13.76,13.67,13.67,303
20180501|2017-12-14 11:00,14,13.68,13.74,13.65,13.68,321
20180501|2017-12-14 11:30,14,13.68,13.7,13.59,13.6,2778
20180501|2017-12-15 02:30,15,13.66,13.67,13.63,13.67,249
20180501|2017-12-15 03:00,15,13.68,13.68,13.65,13.67,71
20180501|2017-12-15 03:30,15,13.67,13.67,13.65,13.66,31
20180501|2017-12-15 04:00,15,13.66,13.67,13.65,13.66,105
20180501|2017-12-15 04:30,15,13.66,13.7,13.66,13.69,76
20180501|2017-12-15 05:00,15,13.7,13.73,13.7,13.71,93
20180501|2017-12-15 05:30,15,13.72,13.76,13.7,13.75,236
20180501|2017-12-15 06:00,15,13.76,13.76,13.72,13.73,118
20180501|2017-12-15 06:30,15,13.72,13.72,13.69,13.7,226
20180501|2017-12-15 07:00,15,13.71,13.72,13.66,13.72,191
20180501|2017-12-15 07:30,15,13.72,13.73,13.65,13.66,714
20180501|2017-12-15 08:00,15,13.66,13.68,13.63,13.64,306
20180501|2017-12-15 08:30,15,13.63,13.64,13.59,13.64,934
20180501|2017-12-15 09:00,15,13.64,13.66,13.61,13.65,401
20180501|2017-12-15 09:30,15,13.65,13.66,13.59,13.6,602
20180501|2017-12-15 10:00,15,13.59,13.6,13.57,13.58,473
20180501|2017-12-15 10:30,15,13.58,13.6,13.57,13.58,571
20180501|2017-12-15 11:00,15,13.58,13.58,13.55,13.55,604
20180501|2017-12-15 11:30,15,13.56,13.57,13.49,13.53,1607
20180501|2017-12-18 02:30,18,13.63,13.8,13.61,13.77,414
20180501|2017-12-18 03:00,18,13.77,13.77,13.71,13.75,639
20180501|2017-12-18 03:30,18,13.75,13.78,13.72,13.72,167
20180501|2017-12-18 04:00,18,13.73,13.74,13.7,13.73,146
20180501|2017-12-18 04:30,18,13.73,13.74,13.69,13.74,35
20180501|2017-12-18 05:00,18,13.74,13.74,13.73,13.74,46
20180501|2017-12-18 05:30,18,13.74,13.76,13.66,13.66,157
20180501|2017-12-18 06:00,18,13.67,13.75,13.66,13.71,346
20180501|2017-12-18 06:30,18,13.72,13.72,13.64,13.65,102
20180501|2017-12-18 07:00,18,13.65,13.69,13.61,13.68,325
20180501|2017-12-18 07:30,18,13.68,13.7,13.68,13.7,155
20180501|2017-12-18 08:00,18,13.71,13.77,13.71,13.75,255
20180501|2017-12-18 08:30,18,13.75,13.75,13.68,13.71,414
20180501|2017-12-18 09:00,18,13.7,13.76,13.67,13.68,395
20180501|2017-12-18 09:30,18,13.67,13.69,13.65,13.65,463
20180501|2017-12-18 10:00,18,13.66,13.68,13.64,13.66,837
20180501|2017-12-18 10:30,18,13.67,13.7,13.64,13.67,382
20180501|2017-12-18 11:00,18,13.68,13.68,13.64,13.64,303
20180501|2017-12-18 11:30,18,13.64,13.7,13.63,13.67,993
20180501|2017-12-19 02:30,19,13.68,13.7,13.66,13.68,233
20180501|2017-12-19 03:00,19,13.67,13.71,13.66,13.66,84
20180501|2017-12-19 03:30,19,13.67,13.71,13.67,13.69,27
20180501|2017-12-19 04:00,19,13.69,13.72,13.69,13.71,65
20180501|2017-12-19 04:30,19,13.7,13.7,13.68,13.69,37
20180501|2017-12-19 05:00,19,13.7,13.73,13.69,13.73,58
20180501|2017-12-19 05:30,19,13.73,13.74,13.72,13.73,61
20180501|2017-12-19 06:00,19,13.72,13.72,13.69,13.72,21
20180501|2017-12-19 06:30,19,13.73,13.78,13.73,13.77,89
20180501|2017-12-19 07:00,19,13.75,14.01,13.75,13.94,1548
20180501|2017-12-19 07:30,19,13.95,13.95,13.87,13.9,497
20180501|2017-12-19 08:00,19,13.89,13.95,13.89,13.9,295
20180501|2017-12-19 08:30,19,13.91,13.99,13.88,13.97,679
20180501|2017-12-19 09:00,19,13.97,14.14,13.97,14.09,1693
20180501|2017-12-19 09:30,19,14.09,14.09,14.04,14.06,657
20180501|2017-12-19 10:00,19,14.07,14.13,14.07,14.12,372
20180501|2017-12-19 10:30,19,14.11,14.17,14.1,14.11,569
20180501|2017-12-19 11:00,19,14.12,14.2,14.11,14.19,589
20180501|2017-12-19 11:30,19,14.2,14.25,14.15,14.15,2134
20180501|2017-12-20 02:30,20,14.23,14.23,14.19,14.19,265
20180501|2017-12-20 03:00,20,14.19,14.2,14.18,14.18,111
20180501|2017-12-20 03:30,20,14.18,14.2,14.16,14.19,143
20180501|2017-12-20 04:00,20,14.19,14.2,14.18,14.18,65
20180501|2017-12-20 04:30,20,14.2,14.22,14.2,14.21,306
20180501|2017-12-20 05:00,20,14.21,14.28,14.21,14.26,478
20180501|2017-12-20 05:30,20,14.26,14.26,14.25,14.25,39
20180501|2017-12-20 06:00,20,14.24,14.26,14.18,14.19,227
20180501|2017-12-20 06:30,20,14.19,14.21,14.17,14.18,79
20180501|2017-12-20 07:00,20,14.18,14.26,14.18,14.25,232
20180501|2017-12-20 07:30,20,14.25,14.25,14.21,14.24,160
20180501|2017-12-20 08:00,20,14.25,14.27,14.23,14.26,278
20180501|2017-12-20 08:30,20,14.27,14.27,14.17,14.19,378
20180501|2017-12-20 09:00,20,14.19,14.31,14.19,14.27,404
20180501|2017-12-20 09:30,20,14.28,14.3,14.27,14.27,403
20180501|2017-12-20 10:00,20,14.27,14.32,14.27,14.32,655
20180501|2017-12-20 10:30,20,14.32,14.38,14.31,14.36,983
20180501|2017-12-20 11:00,20,14.35,14.35,14.29,14.35,1072
20180501|2017-12-20 11:30,20,14.35,14.43,14.35,14.36,1737
20180501|2017-12-21 02:30,21,14.41,14.46,14.39,14.45,286
20180501|2017-12-21 03:00,21,14.44,14.44,14.42,14.42,50
20180501|2017-12-21 03:30,21,14.43,14.46,14.43,14.45,71
20180501|2017-12-21 04:00,21,14.46,14.46,14.44,14.44,12
20180501|2017-12-21 04:30,21,14.44,14.45,14.44,14.45,29
20180501|2017-12-21 05:00,21,14.46,14.47,14.45,14.46,171
20180501|2017-12-21 05:30,21,14.46,14.49,14.46,14.47,296
20180501|2017-12-21 06:00,21,14.48,14.49,14.47,14.49,140
20180501|2017-12-21 06:30,21,14.49,14.51,14.48,14.51,259
20180501|2017-12-21 07:00,21,14.51,14.57,14.49,14.52,457
20180501|2017-12-21 07:30,21,14.55,14.56,14.51,14.54,264
20180501|2017-12-21 08:00,21,14.55,14.57,14.54,14.54,152
20180501|2017-12-21 08:30,21,14.55,14.55,14.24,14.39,1353
20180501|2017-12-21 09:00,21,14.38,14.43,14.33,14.38,550
20180501|2017-12-21 09:30,21,14.4,14.51,14.4,14.47,381
20180501|2017-12-21 10:00,21,14.48,14.58,14.46,14.57,420
20180501|2017-12-21 10:30,21,14.57,14.62,14.57,14.62,533
20180501|2017-12-21 11:00,21,14.63,14.65,14.59,14.59,674
20180501|2017-12-21 11:30,21,14.6,14.64,14.56,14.63,2909
20180501|2017-12-22 02:30,22,14.61,14.62,14.53,14.55,314
20180501|2017-12-22 03:00,22,14.57,14.6,14.57,14.59,67
20180501|2017-12-22 03:30,22,14.6,14.61,14.59,14.6,39
20180501|2017-12-22 04:00,22,14.6,14.6,14.58,14.58,27
20180501|2017-12-22 04:30,22,14.6,14.61,14.6,14.61,10
20180501|2017-12-22 05:00,22,14.61,14.61,14.59,14.59,51
20180501|2017-12-22 05:30,22,14.59,14.59,14.54,14.56,96
20180501|2017-12-22 06:00,22,14.56,14.59,14.51,14.52,349
20180501|2017-12-22 06:30,22,14.53,14.55,14.51,14.53,102
20180501|2017-12-22 07:00,22,14.53,14.62,14.52,14.61,316
20180501|2017-12-22 07:30,22,14.61,14.64,14.6,14.63,570
20180501|2017-12-22 08:00,22,14.62,14.63,14.59,14.59,156
20180501|2017-12-22 08:30,22,14.59,14.65,14.59,14.63,293
20180501|2017-12-22 09:00,22,14.64,14.65,14.53,14.56,574
20180501|2017-12-22 09:30,22,14.55,14.57,14.38,14.48,881
20180501|2017-12-22 10:00,22,14.49,14.55,14.48,14.53,374
20180501|2017-12-22 10:30,22,14.54,14.55,14.48,14.52,407
20180501|2017-12-22 11:00,22,14.53,14.55,14.5,14.52,434
20180501|2017-12-22 11:30,22,14.53,14.62,14.51,14.57,1171
20180501|2017-12-26 07:00,26,14.5,14.64,14.5,14.64,173
20180501|2017-12-26 07:30,26,14.63,14.65,14.59,14.61,163
20180501|2017-12-26 08:00,26,14.61,14.61,14.55,14.55,66
20180501|2017-12-26 08:30,26,14.55,14.58,14.51,14.55,189
20180501|2017-12-26 09:00,26,14.56,14.6,14.54,14.58,200
20180501|2017-12-26 09:30,26,14.59,14.62,14.55,14.62,625
20180501|2017-12-26 10:00,26,14.61,14.65,14.6,14.64,630
20180501|2017-12-26 10:30,26,14.64,14.68,14.62,14.64,837
20180501|2017-12-26 11:00,26,14.63,14.67,14.61,14.63,190
20180501|2017-12-26 11:30,26,14.63,14.67,14.6,14.63,827
20180501|2017-12-27 02:30,27,14.61,14.62,14.48,14.6,134
20180501|2017-12-27 03:00,27,14.6,14.62,14.59,14.59,36
20180501|2017-12-27 03:30,27,14.6,14.63,14.58,14.61,23
20180501|2017-12-27 04:00,27,14.62,14.64,14.62,14.62,58
20180501|2017-12-27 04:30,27,14.62,14.68,14.62,14.68,248
20180501|2017-12-27 05:00,27,14.68,14.7,14.68,14.68,38
20180501|2017-12-27 05:30,27,14.68,14.69,14.68,14.68,28
20180501|2017-12-27 06:00,27,14.68,14.69,14.68,14.69,19
20180501|2017-12-27 06:30,27,14.69,14.7,14.67,14.67,31
20180501|2017-12-27 07:00,27,14.66,14.72,14.64,14.72,482
20180501|2017-12-27 07:30,27,14.72,14.75,14.71,14.75,489
20180501|2017-12-27 08:00,27,14.76,14.8,14.76,14.76,849
20180501|2017-12-27 08:30,27,14.77,14.8,14.74,14.78,486
20180501|2017-12-27 09:00,27,14.78,14.8,14.76,14.78,261
20180501|2017-12-27 09:30,27,14.79,14.8,14.78,14.78,661
20180501|2017-12-27 10:00,27,14.78,14.81,14.78,14.78,792
20180501|2017-12-27 10:30,27,14.78,14.81,14.78,14.8,276
20180501|2017-12-27 11:00,27,14.79,14.81,14.79,14.8,345
20180501|2017-12-27 11:30,27,14.81,14.83,14.75,14.75,1170
20180501|2017-12-28 02:30,28,14.76,14.8,14.74,14.79,195
20180501|2017-12-28 03:00,28,14.77,14.79,14.77,14.79,31
20180501|2017-12-28 03:30,28,14.78,14.78,14.78,14.78,34
20180501|2017-12-28 04:00,28,14.78,14.8,14.78,14.8,60
20180501|2017-12-28 04:30,28,14.8,14.8,14.79,14.8,47
20180501|2017-12-28 05:00,28,14.8,14.8,14.8,14.8,12
20180501|2017-12-28 05:30,28,14.79,14.79,14.79,14.79,11
20180501|2017-12-28 06:00,28,14.79,14.79,14.79,14.79,3
20180501|2017-12-28 06:30,28,14.78,14.78,14.76,14.77,35
20180501|2017-12-28 07:00,28,14.75,14.83,14.75,14.82,306
20180501|2017-12-28 07:30,28,14.82,14.85,14.82,14.84,439
20180501|2017-12-28 08:00,28,14.85,14.85,14.82,14.82,229
20180501|2017-12-28 08:30,28,14.82,14.84,14.81,14.83,85
20180501|2017-12-28 09:00,28,14.83,14.85,14.8,14.84,292
20180501|2017-12-28 09:30,28,14.83,14.86,14.83,14.85,347
20180501|2017-12-28 10:00,28,14.85,14.87,14.84,14.86,293
20180501|2017-12-28 10:30,28,14.86,14.89,14.86,14.89,305
20180501|2017-12-28 11:00,28,14.88,14.92,14.87,14.89,1052
20180501|2017-12-28 11:30,28,14.89,14.91,14.86,14.86,831
20180501|2017-12-29 02:30,29,14.79,14.87,14.77,14.84,343
20180501|2017-12-29 03:00,29,14.83,14.84,14.83,14.84,27
20180501|2017-12-29 03:30,29,14.85,14.88,14.85,14.88,139
20180501|2017-12-29 04:00,29,14.9,14.9,14.88,14.89,6
20180501|2017-12-29 04:30,29,14.89,14.9,14.89,14.9,45
20180501|2017-12-29 05:00,29,14.89,14.89,14.89,14.89,23
20180501|2017-12-29 05:30,29,14.9,14.9,14.87,14.9,42
20180501|2017-12-29 06:00,29,14.9,14.92,14.89,14.89,133
20180501|2017-12-29 06:30,29,14.89,14.9,14.85,14.85,75
20180501|2017-12-29 07:00,29,14.84,14.91,14.83,14.9,288
20180501|2017-12-29 07:30,29,14.9,14.91,14.89,14.9,104
20180501|2017-12-29 08:00,29,14.9,14.91,14.89,14.9,106
20180501|2017-12-29 08:30,29,14.9,14.93,14.89,14.93,540
20180501|2017-12-29 09:00,29,14.92,14.93,14.89,14.92,405
20180501|2017-12-29 09:30,29,14.92,14.95,14.91,14.95,258
20180501|2017-12-29 10:00,29,14.95,14.98,14.94,14.96,928
20180501|2017-12-29 10:30,29,14.96,15,14.92,14.99,943
20180501|2017-12-29 11:00,29,14.99,15.01,14.98,15.01,710
20180501|2017-12-29 11:30,29,15.01,15.04,14.99,15,1747
20180501|2018-01-02 02:30,2,14.95,14.99,14.92,14.97,181
20180501|2018-01-02 03:00,2,14.96,14.99,14.94,14.98,424
20180501|2018-01-02 03:30,2,14.97,14.97,14.93,14.97,61
20180501|2018-01-02 04:00,2,14.99,15,14.99,15,24
20180501|2018-01-02 04:30,2,15,15,14.99,14.99,32
20180501|2018-01-02 05:00,2,15,15.02,15,15.02,334
20180501|2018-01-02 05:30,2,15.02,15.02,14.98,15,194
20180501|2018-01-02 06:00,2,15,15,14.95,14.96,254
20180501|2018-01-02 06:30,2,14.96,14.96,14.93,14.96,126
20180501|2018-01-02 07:00,2,14.96,15.03,14.96,15.02,913
20180501|2018-01-02 07:30,2,15.02,15.04,15,15,300
20180501|2018-01-02 08:00,2,15,15.03,15,15.01,90
20180501|2018-01-02 08:30,2,15.03,15.07,15.02,15.05,1362
20180501|2018-01-02 09:00,2,15.06,15.1,15.05,15.09,1767
20180501|2018-01-02 09:30,2,15.09,15.1,15.07,15.1,1264
20180501|2018-01-02 10:00,2,15.09,15.13,15.09,15.13,1434
20180501|2018-01-02 10:30,2,15.13,15.14,15.09,15.14,1003
20180501|2018-01-02 11:00,2,15.14,15.16,15.13,15.16,1516
20180501|2018-01-02 11:30,2,15.15,15.2,15.14,15.18,1630
20180501|2018-01-03 02:30,3,15.2,15.21,15.17,15.17,664
20180501|2018-01-03 03:00,3,15.18,15.18,15.16,15.16,137
20180501|2018-01-03 03:30,3,15.18,15.18,15.16,15.17,12
20180501|2018-01-03 04:00,3,15.17,15.17,15.15,15.16,66
20180501|2018-01-03 04:30,3,15.16,15.17,15.16,15.17,79
20180501|2018-01-03 05:00,3,15.17,15.2,15.16,15.2,231
20180501|2018-01-03 05:30,3,15.2,15.2,15.2,15.2,115
20180501|2018-01-03 06:00,3,15.2,15.2,15.14,15.14,161
20180501|2018-01-03 06:30,3,15.14,15.15,15.12,15.14,131
20180501|2018-01-03 07:00,3,15.14,15.19,15.11,15.13,619
20180501|2018-01-03 07:30,3,15.14,15.17,15.13,15.17,742
20180501|2018-01-03 08:00,3,15.16,15.17,15.06,15.14,632
20180501|2018-01-03 08:30,3,15.14,15.18,15.12,15.17,806
20180501|2018-01-03 09:00,3,15.18,15.19,15.16,15.17,1635
20180501|2018-01-03 09:30,3,15.18,15.19,15.16,15.18,766
20180501|2018-01-03 10:00,3,15.19,15.2,15.15,15.19,606
20180501|2018-01-03 10:30,3,15.19,15.23,15.18,15.22,1166
20180501|2018-01-03 11:00,3,15.22,15.23,15.2,15.22,209
20180501|2018-01-03 11:30,3,15.23,15.24,15.19,15.24,1546
20180501|2018-01-04 02:30,4,15.18,15.21,15.15,15.17,388
20180501|2018-01-04 03:00,4,15.16,15.17,15.12,15.12,201
20180501|2018-01-04 03:30,4,15.11,15.12,15.06,15.07,262
20180501|2018-01-04 04:00,4,15.09,15.09,14.77,14.86,1223
20180501|2018-01-04 04:30,4,14.86,14.86,14.77,14.86,907
20180501|2018-01-04 05:00,4,14.87,14.92,14.87,14.89,219
20180501|2018-01-04 05:30,4,14.88,14.94,14.88,14.94,111
20180501|2018-01-04 06:00,4,14.94,14.97,14.94,14.94,106
20180501|2018-01-04 06:30,4,14.94,14.96,14.93,14.95,157
20180501|2018-01-04 07:00,4,14.95,15.02,14.92,14.93,644
20180501|2018-01-04 07:30,4,14.93,15,14.93,14.99,375
20180501|2018-01-04 08:00,4,14.99,15.08,14.99,15.05,665
20180501|2018-01-04 08:30,4,15.05,15.1,15.05,15.1,435
20180501|2018-01-04 09:00,4,15.1,15.16,15.09,15.13,591
20180501|2018-01-04 09:30,4,15.14,15.17,15.14,15.15,457
20180501|2018-01-04 10:00,4,15.16,15.19,15.14,15.19,668
20180501|2018-01-04 10:30,4,15.2,15.21,15.17,15.21,702
20180501|2018-01-04 11:00,4,15.22,15.22,15.12,15.12,989
20180501|2018-01-04 11:30,4,15.12,15.18,15.1,15.12,1232
20180501|2018-01-05 02:30,5,15.09,15.13,14.94,15.02,549
20180501|2018-01-05 03:00,5,15.02,15.05,15.01,15.05,48
20180501|2018-01-05 03:30,5,15.05,15.05,15.01,15.02,102
20180501|2018-01-05 04:00,5,15.02,15.06,15.02,15.02,98
20180501|2018-01-05 04:30,5,15.06,15.1,15.04,15.04,154
20180501|2018-01-05 05:00,5,15.07,15.13,15.06,15.06,101
20180501|2018-01-05 05:30,5,15.07,15.11,15.07,15.08,19
20180501|2018-01-05 06:00,5,15.08,15.09,15.03,15.06,105
20180501|2018-01-05 06:30,5,15.05,15.11,15.04,15.09,271
20180501|2018-01-05 07:00,5,15.08,15.12,15.06,15.09,387
20180501|2018-01-05 07:30,5,15.09,15.12,15.09,15.12,315
20180501|2018-01-05 08:00,5,15.11,15.15,15.11,15.14,192
20180501|2018-01-05 08:30,5,15.14,15.15,15.09,15.12,251
20180501|2018-01-05 09:00,5,15.13,15.15,15.07,15.07,267
20180501|2018-01-05 09:30,5,15.07,15.08,14.91,14.94,881
20180501|2018-01-05 10:00,5,14.94,15.01,14.94,15,397
20180501|2018-01-05 10:30,5,15.01,15.05,14.97,15.05,479
20180501|2018-01-05 11:00,5,15.05,15.09,15.02,15.07,562
20180501|2018-01-05 11:30,5,15.08,15.1,15.01,15.02,775
20180501|2018-01-08 02:30,8,14.98,14.98,14.85,14.92,638
20180501|2018-01-08 03:00,8,14.91,14.94,14.91,14.92,115
20180501|2018-01-08 03:30,8,14.93,14.94,14.92,14.93,359
20180501|2018-01-08 04:00,8,14.92,14.92,14.91,14.91,15
20180501|2018-01-08 04:30,8,14.92,14.92,14.91,14.92,71
20180501|2018-01-08 05:00,8,14.93,14.99,14.93,14.96,332
20180501|2018-01-08 05:30,8,14.96,14.97,14.93,14.93,121
20180501|2018-01-08 06:00,8,14.92,14.92,14.91,14.91,9
20180501|2018-01-08 06:30,8,14.91,14.94,14.9,14.92,205
20180501|2018-01-08 07:00,8,14.93,14.95,14.74,14.75,904
20180501|2018-01-08 07:30,8,14.75,14.75,14.53,14.67,2185
20180501|2018-01-08 08:00,8,14.69,14.69,14.62,14.65,365
20180501|2018-01-08 08:30,8,14.66,14.75,14.61,14.61,914
20180501|2018-01-08 09:00,8,14.62,14.65,14.58,14.64,315
20180501|2018-01-08 09:30,8,14.65,14.73,14.61,14.73,694
20180501|2018-01-08 10:00,8,14.73,14.78,14.73,14.78,407
20180501|2018-01-08 10:30,8,14.77,14.79,14.71,14.71,615
20180501|2018-01-08 11:00,8,14.7,14.8,14.69,14.76,661
20180501|2018-01-08 11:30,8,14.76,14.83,14.72,14.72,2740
20180501|2018-01-09 02:30,9,14.73,14.73,14.63,14.66,705
20180501|2018-01-09 03:00,9,14.66,14.67,14.61,14.62,348
20180501|2018-01-09 03:30,9,14.62,14.63,14.6,14.61,158
20180501|2018-01-09 04:00,9,14.62,14.63,14.61,14.62,28
20180501|2018-01-09 04:30,9,14.61,14.64,14.6,14.63,499
20180501|2018-01-09 05:00,9,14.63,14.63,14.63,14.63,5
20180501|2018-01-09 05:30,9,14.63,14.67,14.63,14.65,217
20180501|2018-01-09 06:00,9,14.66,14.67,14.64,14.64,62
20180501|2018-01-09 06:30,9,14.64,14.65,14.6,14.63,235
20180501|2018-01-09 07:00,9,14.63,14.67,14.56,14.57,618
20180501|2018-01-09 07:30,9,14.58,14.61,14.58,14.58,360
20180501|2018-01-09 08:00,9,14.57,14.59,14.5,14.54,898
20180501|2018-01-09 08:30,9,14.53,14.57,14.51,14.53,531
20180501|2018-01-09 09:00,9,14.53,14.6,14.53,14.56,442
20180501|2018-01-09 09:30,9,14.55,14.55,14.46,14.53,640
20180501|2018-01-09 10:00,9,14.53,14.74,14.53,14.68,862
20180501|2018-01-09 10:30,9,14.68,14.77,14.64,14.71,680
20180501|2018-01-09 11:00,9,14.71,14.77,14.63,14.72,721
20180501|2018-01-09 11:30,9,14.73,14.81,14.7,14.78,3237
20180501|2018-01-10 02:30,10,14.77,14.82,14.7,14.79,705
20180501|2018-01-10 03:00,10,14.8,14.81,14.77,14.78,309
20180501|2018-01-10 03:30,10,14.78,14.8,14.77,14.77,94
20180501|2018-01-10 04:00,10,14.76,14.76,14.69,14.72,445
20180501|2018-01-10 04:30,10,14.72,14.76,14.72,14.74,20
20180501|2018-01-10 05:00,10,14.75,14.75,14.72,14.74,49
20180501|2018-01-10 05:30,10,14.75,14.84,14.75,14.83,247
20180501|2018-01-10 06:00,10,14.82,14.84,14.81,14.81,80
20180501|2018-01-10 06:30,10,14.82,14.84,14.81,14.83,128
20180501|2018-01-10 07:00,10,14.83,14.86,14.68,14.69,511
20180501|2018-01-10 07:30,10,14.7,14.73,14.67,14.68,277
20180501|2018-01-10 08:00,10,14.66,14.66,14.59,14.62,484
20180501|2018-01-10 08:30,10,14.63,14.67,14.58,14.67,642
20180501|2018-01-10 09:00,10,14.67,14.7,14.63,14.68,490
20180501|2018-01-10 09:30,10,14.68,14.77,14.65,14.76,631
20180501|2018-01-10 10:00,10,14.76,14.78,14.69,14.7,653
20180501|2018-01-10 10:30,10,14.71,14.74,14.64,14.72,524
20180501|2018-01-10 11:00,10,14.71,14.76,14.65,14.76,876
20180501|2018-01-10 11:30,10,14.75,14.76,14.66,14.68,3130
20180501|2018-01-11 02:30,11,14.63,14.65,14.62,14.62,112
20180501|2018-01-11 03:00,11,14.62,14.62,14.6,14.61,138
20180501|2018-01-11 03:30,11,14.62,14.63,14.61,14.61,121
20180501|2018-01-11 04:00,11,14.61,14.61,14.54,14.57,304
20180501|2018-01-11 04:30,11,14.58,14.58,14.52,14.54,172
20180501|2018-01-11 05:00,11,14.55,14.56,14.55,14.55,202
20180501|2018-01-11 05:30,11,14.55,14.55,14.46,14.5,387
20180501|2018-01-11 06:00,11,14.51,14.53,14.5,14.5,97
20180501|2018-01-11 06:30,11,14.51,14.51,14.43,14.45,305
20180501|2018-01-11 07:00,11,14.46,14.46,14.31,14.36,2016
20180501|2018-01-11 07:30,11,14.37,14.39,14.33,14.35,796
20180501|2018-01-11 08:00,11,14.35,14.35,14.29,14.33,521
20180501|2018-01-11 08:30,11,14.34,14.37,14.28,14.35,512
20180501|2018-01-11 09:00,11,14.34,14.45,14.33,14.36,779
20180501|2018-01-11 09:30,11,14.36,14.46,14.35,14.42,453
20180501|2018-01-11 10:00,11,14.42,14.42,14.29,14.29,651
20180501|2018-01-11 10:30,11,14.29,14.36,14.27,14.32,824
20180501|2018-01-11 11:00,11,14.33,14.34,14.23,14.28,730
20180501|2018-01-11 11:30,11,14.28,14.35,14.27,14.3,3506
20180501|2018-01-12 02:30,12,14.37,14.39,14.34,14.38,288
20180501|2018-01-12 03:00,12,14.38,14.4,14.37,14.37,139
20180501|2018-01-12 03:30,12,14.36,14.36,14.34,14.35,205
20180501|2018-01-12 04:00,12,14.33,14.35,14.33,14.35,74
20180501|2018-01-12 04:30,12,14.34,14.34,14.31,14.31,163
20180501|2018-01-12 05:00,12,14.31,14.32,14.3,14.3,59
20180501|2018-01-12 05:30,12,14.31,14.31,14.27,14.29,137
20180501|2018-01-12 06:00,12,14.29,14.31,14.27,14.31,150
20180501|2018-01-12 06:30,12,14.3,14.3,14.25,14.28,372
20180501|2018-01-12 07:00,12,14.28,14.28,14.16,14.16,1199
20180501|2018-01-12 07:30,12,14.16,14.2,14.14,14.18,681
20180501|2018-01-12 08:00,12,14.19,14.19,14.16,14.16,326
20180501|2018-01-12 08:30,12,14.16,14.16,14.1,14.13,1043
20180501|2018-01-12 09:00,12,14.13,14.21,14.11,14.2,701
20180501|2018-01-12 09:30,12,14.2,14.24,14.16,14.18,996
20180501|2018-01-12 10:00,12,14.18,14.19,14.15,14.15,615
20180501|2018-01-12 10:30,12,14.16,14.18,14.15,14.18,676
20180501|2018-01-12 11:00,12,14.18,14.18,14.13,14.16,637
20180501|2018-01-12 11:30,12,14.16,14.38,14.16,14.35,3453
20180501|2018-01-16 02:30,16,14.25,14.25,14.18,14.18,624
20180501|2018-01-16 03:00,16,14.19,14.22,14.17,14.22,417
20180501|2018-01-16 03:30,16,14.21,14.21,14.19,14.2,67
20180501|2018-01-16 04:00,16,14.2,14.2,14.18,14.2,49
20180501|2018-01-16 04:30,16,14.19,14.2,14.19,14.19,45
20180501|2018-01-16 05:00,16,14.2,14.2,14.15,14.16,206
20180501|2018-01-16 05:30,16,14.15,14.18,14.13,14.15,295
20180501|2018-01-16 06:00,16,14.15,14.18,14.14,14.15,54
20180501|2018-01-16 06:30,16,14.15,14.16,14.13,14.16,73
20180501|2018-01-16 07:00,16,14.15,14.16,14.09,14.1,748
20180501|2018-01-16 07:30,16,14.09,14.11,14.07,14.11,304
20180501|2018-01-16 08:00,16,14.11,14.11,14.03,14.05,968
20180501|2018-01-16 08:30,16,14.06,14.06,13.97,13.98,2145
20180501|2018-01-16 09:00,16,13.99,14,13.94,13.94,1186
20180501|2018-01-16 09:30,16,13.95,13.99,13.92,13.95,1968
20180501|2018-01-16 10:00,16,13.94,13.96,13.87,13.87,1724
20180501|2018-01-16 10:30,16,13.88,13.9,13.86,13.87,568
20180501|2018-01-16 11:00,16,13.88,13.88,13.78,13.78,2262
20180501|2018-01-16 11:30,16,13.78,13.82,13.75,13.78,3407
20180501|2018-01-17 02:30,17,13.9,13.9,13.78,13.8,1012
20180501|2018-01-17 03:00,17,13.81,13.83,13.79,13.8,229
20180501|2018-01-17 03:30,17,13.8,13.83,13.79,13.83,152
20180501|2018-01-17 04:00,17,13.81,13.87,13.81,13.87,99
20180501|2018-01-17 04:30,17,13.86,13.88,13.85,13.87,365
20180501|2018-01-17 05:00,17,13.86,13.86,13.81,13.81,153
20180501|2018-01-17 05:30,17,13.82,13.82,13.8,13.8,60
20180501|2018-01-17 06:00,17,13.79,13.8,13.77,13.78,311
20180501|2018-01-17 06:30,17,13.78,13.81,13.77,13.79,195
20180501|2018-01-17 07:00,17,13.79,13.81,13.72,13.74,917
20180501|2018-01-17 07:30,17,13.73,13.81,13.72,13.76,335
20180501|2018-01-17 08:00,17,13.76,13.76,13.72,13.72,405
20180501|2018-01-17 08:30,17,13.72,13.72,13.66,13.68,1137
20180501|2018-01-17 09:00,17,13.68,13.68,13.59,13.62,2243
20180501|2018-01-17 09:30,17,13.62,13.64,13.56,13.59,1252
20180501|2018-01-17 10:00,17,13.59,13.71,13.57,13.61,1602
20180501|2018-01-17 10:30,17,13.62,13.62,13.57,13.59,993
20180501|2018-01-17 11:00,17,13.59,13.63,13.53,13.55,1745
20180501|2018-01-17 11:30,17,13.55,13.61,13.53,13.6,2638
20180501|2018-01-18 02:30,18,13.63,13.73,13.61,13.69,748
20180501|2018-01-18 03:00,18,13.69,13.69,13.64,13.65,111
20180501|2018-01-18 03:30,18,13.65,13.66,13.62,13.63,229
20180501|2018-01-18 04:00,18,13.64,13.67,13.62,13.65,63
20180501|2018-01-18 04:30,18,13.65,13.65,13.63,13.63,101
20180501|2018-01-18 05:00,18,13.63,13.63,13.55,13.55,359
20180501|2018-01-18 05:30,18,13.55,13.6,13.53,13.57,203
20180501|2018-01-18 06:00,18,13.57,13.58,13.54,13.54,171
20180501|2018-01-18 06:30,18,13.55,13.58,13.54,13.55,484
20180501|2018-01-18 07:00,18,13.55,13.56,13.51,13.55,466
20180501|2018-01-18 07:30,18,13.55,13.55,13.49,13.5,1157
20180501|2018-01-18 08:00,18,13.5,13.5,13.43,13.48,1458
20180501|2018-01-18 08:30,18,13.49,13.49,13.44,13.47,721
20180501|2018-01-18 09:00,18,13.47,13.5,13.42,13.42,1155
20180501|2018-01-18 09:30,18,13.41,13.44,13.38,13.38,1513
20180501|2018-01-18 10:00,18,13.38,13.39,13.32,13.32,1712
20180501|2018-01-18 10:30,18,13.33,13.34,13.29,13.29,1552
20180501|2018-01-18 11:00,18,13.29,13.34,13.25,13.26,1508
20180501|2018-01-18 11:30,18,13.26,13.3,13.2,13.26,4083
20180501|2018-01-19 02:30,19,13.33,13.34,13.28,13.29,854
20180501|2018-01-19 03:00,19,13.27,13.31,13.27,13.31,153
20180501|2018-01-19 03:30,19,13.32,13.34,13.31,13.32,49
20180501|2018-01-19 04:00,19,13.32,13.33,13.29,13.29,215
20180501|2018-01-19 04:30,19,13.3,13.3,13.29,13.3,15
20180501|2018-01-19 05:00,19,13.3,13.3,13.27,13.28,147
20180501|2018-01-19 05:30,19,13.29,13.29,13.28,13.28,151
20180501|2018-01-19 06:00,19,13.28,13.3,13.25,13.3,411
20180501|2018-01-19 06:30,19,13.29,13.3,13.25,13.25,586
20180501|2018-01-19 07:00,19,13.26,13.29,13.23,13.26,917
20180501|2018-01-19 07:30,19,13.25,13.25,13.2,13.2,743
20180501|2018-01-19 08:00,19,13.2,13.22,13.17,13.19,1305
20180501|2018-01-19 08:30,19,13.19,13.37,13.17,13.36,1354
20180501|2018-01-19 09:00,19,13.37,13.59,13.33,13.51,2991
20180501|2018-01-19 09:30,19,13.49,13.49,13.38,13.39,740
20180501|2018-01-19 10:00,19,13.38,13.44,13.32,13.39,651
20180501|2018-01-19 10:30,19,13.39,13.39,13.29,13.3,502
20180501|2018-01-19 11:00,19,13.31,13.38,13.3,13.32,344
20180501|2018-01-19 11:30,19,13.33,13.41,13.32,13.39,1340
20180501|2018-01-22 02:30,22,13.46,13.55,13.45,13.5,1033
20180501|2018-01-22 03:00,22,13.5,13.5,13.42,13.46,257
20180501|2018-01-22 03:30,22,13.45,13.46,13.41,13.42,122
20180501|2018-01-22 04:00,22,13.42,13.42,13.39,13.4,292
20180501|2018-01-22 04:30,22,13.4,13.41,13.36,13.37,42
20180501|2018-01-22 05:00,22,13.37,13.39,13.36,13.37,54
20180501|2018-01-22 05:30,22,13.37,13.39,13.36,13.37,253
20180501|2018-01-22 06:00,22,13.37,13.39,13.35,13.37,218
20180501|2018-01-22 06:30,22,13.37,13.39,13.36,13.38,154
20180501|2018-01-22 07:00,22,13.37,13.47,13.31,13.4,568
20180501|2018-01-22 07:30,22,13.4,13.5,13.38,13.44,716
20180501|2018-01-22 08:00,22,13.43,13.49,13.42,13.44,475
20180501|2018-01-22 08:30,22,13.44,13.51,13.44,13.51,903
20180501|2018-01-22 09:00,22,13.5,13.57,13.49,13.49,855
20180501|2018-01-22 09:30,22,13.49,13.54,13.42,13.43,810
20180501|2018-01-22 10:00,22,13.42,13.46,13.39,13.4,655
20180501|2018-01-22 10:30,22,13.4,13.47,13.34,13.44,1093
20180501|2018-01-22 11:00,22,13.42,13.42,13.33,13.35,378
20180501|2018-01-22 11:30,22,13.35,13.37,13.3,13.34,1306
20180501|2018-01-23 02:30,23,13.27,13.29,13.24,13.27,765
20180501|2018-01-23 03:00,23,13.28,13.29,13.27,13.28,172
20180501|2018-01-23 03:30,23,13.29,13.29,13.27,13.27,24
20180501|2018-01-23 04:00,23,13.27,13.31,13.27,13.31,69
20180501|2018-01-23 04:30,23,13.3,13.31,13.28,13.28,127
20180501|2018-01-23 05:00,23,13.29,13.3,13.27,13.3,75
20180501|2018-01-23 05:30,23,13.31,13.33,13.29,13.33,20
20180501|2018-01-23 06:00,23,13.32,13.36,13.32,13.35,152
20180501|2018-01-23 06:30,23,13.36,13.38,13.33,13.34,166
20180501|2018-01-23 07:00,23,13.34,13.41,13.29,13.39,927
20180501|2018-01-23 07:30,23,13.38,13.4,13.31,13.32,461
20180501|2018-01-23 08:00,23,13.33,13.36,13.3,13.33,207
20180501|2018-01-23 08:30,23,13.34,13.34,13.26,13.29,691
20180501|2018-01-23 09:00,23,13.3,13.3,13.25,13.28,828
20180501|2018-01-23 09:30,23,13.28,13.33,13.26,13.29,1409
20180501|2018-01-23 10:00,23,13.29,13.3,13.27,13.3,359
20180501|2018-01-23 10:30,23,13.3,13.34,13.28,13.34,657
20180501|2018-01-23 11:00,23,13.33,13.37,13.33,13.33,298
20180501|2018-01-23 11:30,23,13.33,13.38,13.33,13.35,1048
20180501|2018-01-24 02:30,24,13.37,13.4,13.34,13.34,446
20180501|2018-01-24 03:00,24,13.34,13.34,13.31,13.33,111
20180501|2018-01-24 03:30,24,13.33,13.33,13.31,13.32,66
20180501|2018-01-24 04:00,24,13.33,13.34,13.31,13.34,31
20180501|2018-01-24 04:30,24,13.33,13.35,13.32,13.32,86
20180501|2018-01-24 05:00,24,13.32,13.33,13.31,13.32,68
20180501|2018-01-24 05:30,24,13.31,13.32,13.31,13.32,146
20180501|2018-01-24 06:00,24,13.32,13.34,13.32,13.33,477
20180501|2018-01-24 06:30,24,13.33,13.33,13.31,13.33,141
20180501|2018-01-24 07:00,24,13.32,13.33,13.24,13.26,715
20180501|2018-01-24 07:30,24,13.26,13.27,13.21,13.23,639
20180501|2018-01-24 08:00,24,13.23,13.28,13.22,13.28,906
20180501|2018-01-24 08:30,24,13.29,13.33,13.26,13.27,439
20180501|2018-01-24 09:00,24,13.27,13.27,13.21,13.23,723
20180501|2018-01-24 09:30,24,13.24,13.37,13.24,13.34,1391
20180501|2018-01-24 10:00,24,13.34,13.34,13.26,13.27,1312
20180501|2018-01-24 10:30,24,13.27,13.3,13.26,13.29,609
20180501|2018-01-24 11:00,24,13.3,13.35,13.28,13.29,877
20180501|2018-01-24 11:30,24,13.3,13.32,13.28,13.31,2342
20180501|2018-01-25 02:30,25,13.38,13.44,13.34,13.38,477
20180501|2018-01-25 03:00,25,13.39,13.39,13.34,13.39,194
20180501|2018-01-25 03:30,25,13.38,13.42,13.37,13.42,106
20180501|2018-01-25 04:00,25,13.42,13.48,13.42,13.45,333
20180501|2018-01-25 04:30,25,13.45,13.48,13.45,13.46,88
20180501|2018-01-25 05:00,25,13.46,13.47,13.45,13.46,69
20180501|2018-01-25 05:30,25,13.46,13.47,13.43,13.47,59
20180501|2018-01-25 06:00,25,13.47,13.47,13.41,13.44,151
20180501|2018-01-25 06:30,25,13.45,13.45,13.4,13.44,211
20180501|2018-01-25 07:00,25,13.43,13.48,13.37,13.47,671
20180501|2018-01-25 07:30,25,13.46,13.48,13.39,13.42,461
20180501|2018-01-25 08:00,25,13.42,13.52,13.42,13.46,674
20180501|2018-01-25 08:30,25,13.47,13.48,13.38,13.4,824
20180501|2018-01-25 09:00,25,13.4,13.45,13.38,13.43,515
20180501|2018-01-25 09:30,25,13.43,13.48,13.37,13.38,906
20180501|2018-01-25 10:00,25,13.38,13.38,13.31,13.32,1429
20180501|2018-01-25 10:30,25,13.33,13.36,13.3,13.3,1093
20180501|2018-01-25 11:00,25,13.31,13.34,13.26,13.34,1382
20180501|2018-01-25 11:30,25,13.34,13.5,13.33,13.5,1734
20180501|2018-01-26 02:30,26,13.49,13.52,13.46,13.49,319
20180501|2018-01-26 03:00,26,13.48,13.49,13.44,13.44,60
20180501|2018-01-26 03:30,26,13.44,13.47,13.44,13.47,29
20180501|2018-01-26 04:00,26,13.44,13.45,13.4,13.41,107
20180501|2018-01-26 04:30,26,13.41,13.41,13.4,13.41,23
20180501|2018-01-26 05:00,26,13.43,13.45,13.41,13.44,41
20180501|2018-01-26 05:30,26,13.44,13.47,13.44,13.47,73
20180501|2018-01-26 06:00,26,13.47,13.49,13.45,13.45,59
20180501|2018-01-26 06:30,26,13.45,13.45,13.44,13.45,13
20180501|2018-01-26 07:00,26,13.46,13.5,13.42,13.44,432
20180501|2018-01-26 07:30,26,13.44,13.48,13.42,13.46,200
20180501|2018-01-26 08:00,26,13.46,13.47,13.39,13.41,650
20180501|2018-01-26 08:30,26,13.41,13.58,13.41,13.54,1165
20180501|2018-01-26 09:00,26,13.53,13.55,13.45,13.54,436
20180501|2018-01-26 09:30,26,13.54,13.54,13.45,13.45,676
20180501|2018-01-26 10:00,26,13.46,13.47,13.42,13.45,476
20180501|2018-01-26 10:30,26,13.46,13.48,13.43,13.46,372
20180501|2018-01-26 11:00,26,13.45,13.52,13.45,13.5,431
20180501|2018-01-26 11:30,26,13.51,13.54,13.45,13.54,1020
20180501|2018-01-29 02:30,29,13.58,13.69,13.58,13.68,1164
20180501|2018-01-29 03:00,29,13.68,13.68,13.59,13.6,359
20180501|2018-01-29 03:30,29,13.61,13.62,13.55,13.61,412
20180501|2018-01-29 04:00,29,13.62,13.62,13.6,13.6,52
20180501|2018-01-29 04:30,29,13.6,13.63,13.58,13.59,162
20180501|2018-01-29 05:00,29,13.58,13.61,13.58,13.59,33
20180501|2018-01-29 05:30,29,13.59,13.65,13.58,13.62,82
20180501|2018-01-29 06:00,29,13.62,13.63,13.58,13.63,168
20180501|2018-01-29 06:30,29,13.63,13.63,13.59,13.59,45
20180501|2018-01-29 07:00,29,13.6,13.64,13.56,13.61,469
20180501|2018-01-29 07:30,29,13.61,13.78,13.59,13.74,1561
20180501|2018-01-29 08:00,29,13.74,13.74,13.68,13.71,411
20180501|2018-01-29 08:30,29,13.71,13.71,13.62,13.63,1087
20180501|2018-01-29 09:00,29,13.63,13.68,13.61,13.67,337
20180501|2018-01-29 09:30,29,13.67,13.7,13.64,13.64,725
20180501|2018-01-29 10:00,29,13.64,13.67,13.61,13.63,403
20180501|2018-01-29 10:30,29,13.64,13.7,13.64,13.69,284
20180501|2018-01-29 11:00,29,13.69,13.7,13.65,13.65,741
20180501|2018-01-29 11:30,29,13.66,13.79,13.66,13.77,2563
20180501|2018-01-30 02:30,30,13.8,13.8,13.74,13.75,445
20180501|2018-01-30 03:00,30,13.74,13.74,13.69,13.71,772
20180501|2018-01-30 03:30,30,13.71,13.71,13.68,13.69,382
20180501|2018-01-30 04:00,30,13.69,13.73,13.69,13.7,289
20180501|2018-01-30 04:30,30,13.7,13.71,13.69,13.69,200
20180501|2018-01-30 05:00,30,13.68,13.71,13.65,13.69,355
20180501|2018-01-30 05:30,30,13.69,13.69,13.66,13.67,129
20180501|2018-01-30 06:00,30,13.67,13.69,13.67,13.67,166
20180501|2018-01-30 06:30,30,13.67,13.7,13.66,13.68,360
20180501|2018-01-30 07:00,30,13.68,13.81,13.68,13.78,1051
20180501|2018-01-30 07:30,30,13.77,13.77,13.72,13.72,388
20180501|2018-01-30 08:00,30,13.72,13.78,13.72,13.77,248
20180501|2018-01-30 08:30,30,13.77,13.79,13.69,13.74,716
20180501|2018-01-30 09:00,30,13.73,13.78,13.72,13.74,911
20180501|2018-01-30 09:30,30,13.74,13.75,13.7,13.72,640
20180501|2018-01-30 10:00,30,13.72,13.73,13.62,13.63,1249
20180501|2018-01-30 10:30,30,13.63,13.65,13.59,13.65,731
20180501|2018-01-30 11:00,30,13.65,13.75,13.63,13.75,424
20180501|2018-01-30 11:30,30,13.75,13.84,13.7,13.83,3102
20180501|2018-01-31 02:30,31,13.8,13.81,13.75,13.75,322
20180501|2018-01-31 03:00,31,13.74,13.75,13.72,13.72,169
20180501|2018-01-31 03:30,31,13.73,13.74,13.69,13.74,144
20180501|2018-01-31 04:00,31,13.74,13.75,13.73,13.74,44
20180501|2018-01-31 04:30,31,13.74,13.75,13.72,13.72,66
20180501|2018-01-31 05:00,31,13.72,13.76,13.72,13.76,168
20180501|2018-01-31 05:30,31,13.76,13.77,13.71,13.73,257
20180501|2018-01-31 06:00,31,13.72,13.74,13.72,13.74,60
20180501|2018-01-31 06:30,31,13.74,13.74,13.71,13.72,243
20180501|2018-01-31 07:00,31,13.72,13.75,13.63,13.64,801
20180501|2018-01-31 07:30,31,13.64,13.72,13.64,13.67,671
20180501|2018-01-31 08:00,31,13.67,13.71,13.63,13.7,562
20180501|2018-01-31 08:30,31,13.7,13.75,13.62,13.65,980
20180501|2018-01-31 09:00,31,13.65,13.67,13.54,13.64,1419
20180501|2018-01-31 09:30,31,13.63,13.69,13.6,13.65,950
20180501|2018-01-31 10:00,31,13.65,13.65,13.56,13.56,978
20180501|2018-01-31 10:30,31,13.56,13.63,13.53,13.54,1258
20180501|2018-01-31 11:00,31,13.53,13.53,13.41,13.44,2955
20180501|2018-01-31 11:30,31,13.43,13.51,13.31,13.37,5442
20180501|2018-02-01 02:30,1,13.37,13.41,13.37,13.39,742
20180501|2018-02-01 03:00,1,13.39,13.4,13.38,13.39,282
20180501|2018-02-01 03:30,1,13.39,13.39,13.38,13.39,76
20180501|2018-02-01 04:00,1,13.39,13.4,13.38,13.4,205
20180501|2018-02-01 04:30,1,13.4,13.41,13.38,13.38,121
20180501|2018-02-01 05:00,1,13.38,13.39,13.37,13.38,57
20180501|2018-02-01 05:30,1,13.38,13.4,13.38,13.4,169
20180501|2018-02-01 06:00,1,13.4,13.43,13.39,13.43,220
20180501|2018-02-01 06:30,1,13.42,13.47,13.42,13.44,281
20180501|2018-02-01 07:00,1,13.44,13.5,13.41,13.47,821
20180501|2018-02-01 07:30,1,13.47,13.51,13.43,13.48,541
20180501|2018-02-01 08:00,1,13.49,13.5,13.38,13.41,1038
20180501|2018-02-01 08:30,1,13.41,13.42,13.37,13.41,1007
20180501|2018-02-01 09:00,1,13.42,13.48,13.38,13.41,1388
20180501|2018-02-01 09:30,1,13.42,13.44,13.39,13.43,1079
20180501|2018-02-01 10:00,1,13.43,13.47,13.4,13.41,1365
20180501|2018-02-01 10:30,1,13.4,13.43,13.37,13.38,823
20180501|2018-02-01 11:00,1,13.38,13.53,13.38,13.44,2188
20180501|2018-02-01 11:30,1,13.44,13.52,13.4,13.52,1872
20180501|2018-02-02 02:30,2,13.54,13.54,13.47,13.51,286
20180501|2018-02-02 03:00,2,13.51,13.58,13.49,13.56,554
20180501|2018-02-02 03:30,2,13.56,13.57,13.55,13.56,139
20180501|2018-02-02 04:00,2,13.56,13.58,13.56,13.57,197
20180501|2018-02-02 04:30,2,13.56,13.59,13.55,13.56,415
20180501|2018-02-02 05:00,2,13.54,13.59,13.54,13.59,246
20180501|2018-02-02 05:30,2,13.59,13.6,13.53,13.53,241
20180501|2018-02-02 06:00,2,13.53,13.57,13.49,13.5,246
20180501|2018-02-02 06:30,2,13.5,13.54,13.49,13.5,235
20180501|2018-02-02 07:00,2,13.5,13.65,13.5,13.64,747
20180501|2018-02-02 07:30,2,13.63,13.63,13.54,13.6,519
20180501|2018-02-02 08:00,2,13.6,13.6,13.57,13.59,545
20180501|2018-02-02 08:30,2,13.59,13.6,13.55,13.56,674
20180501|2018-02-02 09:00,2,13.57,13.6,13.52,13.59,601
20180501|2018-02-02 09:30,2,13.59,13.62,13.57,13.57,375
20180501|2018-02-02 10:00,2,13.58,13.61,13.5,13.58,697
20180501|2018-02-02 10:30,2,13.58,13.6,13.57,13.6,464
20180501|2018-02-02 11:00,2,13.61,13.63,13.59,13.63,676
20180501|2018-02-02 11:30,2,13.62,13.72,13.62,13.72,2549
20180501|2018-02-05 02:30,5,13.73,13.75,13.71,13.73,888
20180501|2018-02-05 03:00,5,13.73,13.74,13.71,13.71,379
20180501|2018-02-05 03:30,5,13.71,13.74,13.71,13.73,299
20180501|2018-02-05 04:00,5,13.73,13.73,13.72,13.72,50
20180501|2018-02-05 04:30,5,13.72,13.73,13.7,13.71,81
20180501|2018-02-05 05:00,5,13.72,13.72,13.68,13.7,97
20180501|2018-02-05 05:30,5,13.7,13.71,13.64,13.65,595
20180501|2018-02-05 06:00,5,13.65,13.69,13.63,13.65,110
20180501|2018-02-05 06:30,5,13.65,13.71,13.64,13.71,215
20180501|2018-02-05 07:00,5,13.71,13.75,13.69,13.7,539
20180501|2018-02-05 07:30,5,13.69,13.74,13.63,13.67,849
20180501|2018-02-05 08:00,5,13.67,13.67,13.35,13.46,4227
20180501|2018-02-05 08:30,5,13.47,13.55,13.46,13.53,1037
20180501|2018-02-05 09:00,5,13.53,13.66,13.49,13.64,1326
20180501|2018-02-05 09:30,5,13.64,13.75,13.63,13.74,1636
20180501|2018-02-05 10:00,5,13.74,13.86,13.73,13.86,2572
20180501|2018-02-05 10:30,5,13.85,13.86,13.82,13.82,970
20180501|2018-02-05 11:00,5,13.83,13.87,13.79,13.84,948
20180501|2018-02-05 11:30,5,13.84,13.89,13.82,13.87,2191
20180501|2018-02-06 02:30,6,13.89,13.9,13.86,13.88,1314
20180501|2018-02-06 03:00,6,13.88,13.89,13.82,13.83,697
20180501|2018-02-06 03:30,6,13.83,13.86,13.82,13.82,427
20180501|2018-02-06 04:00,6,13.82,13.82,13.77,13.8,266
20180501|2018-02-06 04:30,6,13.8,13.82,13.79,13.79,153
20180501|2018-02-06 05:00,6,13.79,13.81,13.78,13.81,240
20180501|2018-02-06 05:30,6,13.8,13.81,13.78,13.81,179
20180501|2018-02-06 06:00,6,13.81,13.81,13.74,13.74,179
20180501|2018-02-06 06:30,6,13.75,13.78,13.73,13.74,322
20180501|2018-02-06 07:00,6,13.74,13.85,13.73,13.81,1477
20180501|2018-02-06 07:30,6,13.8,13.85,13.76,13.82,799
20180501|2018-02-06 08:00,6,13.82,13.87,13.82,13.85,600
20180501|2018-02-06 08:30,6,13.85,13.94,13.84,13.94,1966
20180501|2018-02-06 09:00,6,13.94,13.97,13.89,13.96,888
20180501|2018-02-06 09:30,6,13.96,14,13.95,13.97,1417
20180501|2018-02-06 10:00,6,13.97,14.02,13.96,14.01,1429
20180501|2018-02-06 10:30,6,14.01,14.01,13.82,13.91,1537
20180501|2018-02-06 11:00,6,13.91,13.93,13.7,13.84,2587
20180501|2018-02-06 11:30,6,13.83,13.88,13.78,13.8,3964
20180501|2018-02-06 12:00,6,13.8,13.8,13.8,13.8,1
20180501|2018-02-07 02:30,7,13.85,13.85,13.76,13.79,693
20180501|2018-02-07 03:00,7,13.78,13.84,13.78,13.82,124
20180501|2018-02-07 03:30,7,13.82,13.84,13.7,13.73,474
20180501|2018-02-07 04:00,7,13.73,13.74,13.63,13.64,865
20180501|2018-02-07 04:30,7,13.65,13.71,13.64,13.71,232
20180501|2018-02-07 05:00,7,13.7,13.73,13.7,13.73,170
20180501|2018-02-07 05:30,7,13.74,13.8,13.73,13.79,447
20180501|2018-02-07 06:00,7,13.79,13.8,13.78,13.78,105
20180501|2018-02-07 06:30,7,13.79,13.79,13.76,13.78,224
20180501|2018-02-07 07:00,7,13.79,13.85,13.76,13.78,662
20180501|2018-02-07 07:30,7,13.78,13.93,13.77,13.89,1542
20180501|2018-02-07 08:00,7,13.88,13.94,13.88,13.9,1386
20180501|2018-02-07 08:30,7,13.9,13.95,13.86,13.94,1656
20180501|2018-02-07 09:00,7,13.95,13.97,13.94,13.95,714
20180501|2018-02-07 09:30,7,13.95,13.98,13.85,13.96,2310
20180501|2018-02-07 10:00,7,13.96,14,13.93,13.94,1926
20180501|2018-02-07 10:30,7,13.94,13.97,13.88,13.97,1446
20180501|2018-02-07 11:00,7,13.97,14,13.94,14,2438
20180501|2018-02-07 11:30,7,14,14.01,13.95,13.96,4534
20180501|2018-02-08 02:30,8,13.99,13.99,13.9,13.91,541
20180501|2018-02-08 03:00,8,13.92,13.92,13.88,13.9,267
20180501|2018-02-08 03:30,8,13.89,13.91,13.88,13.91,178
20180501|2018-02-08 04:00,8,13.9,13.91,13.89,13.91,89
20180501|2018-02-08 04:30,8,13.92,13.93,13.88,13.88,139
20180501|2018-02-08 05:00,8,13.88,13.92,13.87,13.91,416
20180501|2018-02-08 05:30,8,13.92,13.94,13.9,13.92,219
20180501|2018-02-08 06:00,8,13.92,13.95,13.89,13.9,117
20180501|2018-02-08 06:30,8,13.9,13.94,13.9,13.94,338
20180501|2018-02-08 07:00,8,13.94,13.99,13.93,13.98,944
20180501|2018-02-08 07:30,8,13.98,13.99,13.88,13.93,1468
20180501|2018-02-08 08:00,8,13.93,13.93,13.9,13.9,548
20180501|2018-02-08 08:30,8,13.91,13.92,13.78,13.78,1924
20180501|2018-02-08 09:00,8,13.79,13.87,13.73,13.86,2178
20180501|2018-02-08 09:30,8,13.85,13.92,13.84,13.9,1320
20180501|2018-02-08 10:00,8,13.91,13.93,13.85,13.86,1304
20180501|2018-02-08 10:30,8,13.85,13.85,13.82,13.84,944
20180501|2018-02-08 11:00,8,13.84,13.85,13.74,13.75,843
20180501|2018-02-08 11:30,8,13.75,13.76,13.55,13.62,6059
20180501|2018-02-09 02:30,9,13.63,13.66,13.59,13.61,1047
20180501|2018-02-09 03:00,9,13.61,13.67,13.6,13.65,406
20180501|2018-02-09 03:30,9,13.66,13.68,13.65,13.66,168
20180501|2018-02-09 04:00,9,13.67,13.67,13.61,13.62,182
20180501|2018-02-09 04:30,9,13.62,13.64,13.61,13.63,118
20180501|2018-02-09 05:00,9,13.63,13.67,13.63,13.65,222
20180501|2018-02-09 05:30,9,13.65,13.69,13.64,13.69,326
20180501|2018-02-09 06:00,9,13.68,13.68,13.66,13.66,211
20180501|2018-02-09 06:30,9,13.66,13.66,13.59,13.6,738
20180501|2018-02-09 07:00,9,13.61,13.66,13.6,13.6,1601
20180501|2018-02-09 07:30,9,13.61,13.68,13.59,13.68,655
20180501|2018-02-09 08:00,9,13.67,13.71,13.62,13.62,825
20180501|2018-02-09 08:30,9,13.62,13.7,13.59,13.66,1893
20180501|2018-02-09 09:00,9,13.66,13.74,13.66,13.68,2495
20180501|2018-02-09 09:30,9,13.68,13.74,13.65,13.73,1726
20180501|2018-02-09 10:00,9,13.73,13.77,13.66,13.7,1087
20180501|2018-02-09 10:30,9,13.7,13.75,13.66,13.68,1001
20180501|2018-02-09 11:00,9,13.68,13.68,13.55,13.56,2147
20180501|2018-02-09 11:30,9,13.56,13.58,13.49,13.57,3799
20180501|2018-02-12 02:30,12,13.6,13.66,13.6,13.65,1224
20180501|2018-02-12 03:00,12,13.64,13.65,13.6,13.63,233
20180501|2018-02-12 03:30,12,13.63,13.66,13.62,13.63,196
20180501|2018-02-12 04:00,12,13.63,13.63,13.6,13.62,160
20180501|2018-02-12 04:30,12,13.61,13.64,13.61,13.63,87
20180501|2018-02-12 05:00,12,13.63,13.65,13.61,13.64,378
20180501|2018-02-12 05:30,12,13.64,13.65,13.63,13.64,205
20180501|2018-02-12 06:00,12,13.64,13.66,13.64,13.65,212
20180501|2018-02-12 06:30,12,13.65,13.68,13.65,13.66,277
20180501|2018-02-12 07:00,12,13.66,13.7,13.66,13.69,856
20180501|2018-02-12 07:30,12,13.69,13.69,13.61,13.61,505
20180501|2018-02-12 08:00,12,13.62,13.68,13.62,13.63,1315
20180501|2018-02-12 08:30,12,13.64,13.67,13.6,13.62,1094
20180501|2018-02-12 09:00,12,13.62,13.68,13.61,13.67,922
20180501|2018-02-12 09:30,12,13.67,13.68,13.62,13.66,1544
20180501|2018-02-12 10:00,12,13.66,13.67,13.61,13.62,1125
20180501|2018-02-12 10:30,12,13.62,13.63,13.55,13.58,1219
20180501|2018-02-12 11:00,12,13.58,13.61,13.43,13.51,3774
20180501|2018-02-12 11:30,12,13.51,13.66,13.47,13.6,4404
20180501|2018-02-12 12:00,12,13.6,13.6,13.6,13.6,2
20180501|2018-02-13 02:30,13,13.53,13.6,13.53,13.55,893
20180501|2018-02-13 03:00,13,13.56,13.58,13.51,13.51,1108
20180501|2018-02-13 03:30,13,13.51,13.53,13.42,13.45,3469
20180501|2018-02-13 04:00,13,13.45,13.47,13.43,13.46,634
20180501|2018-02-13 04:30,13,13.46,13.48,13.45,13.45,285
20180501|2018-02-13 05:00,13,13.46,13.47,13.41,13.43,702
20180501|2018-02-13 05:30,13,13.42,13.44,13.41,13.44,601
20180501|2018-02-13 06:00,13,13.44,13.44,13.4,13.43,435
20180501|2018-02-13 06:30,13,13.43,13.5,13.43,13.49,660
20180501|2018-02-13 07:00,13,13.5,13.53,13.42,13.45,1810
20180501|2018-02-13 07:30,13,13.44,13.45,13.37,13.38,2800
20180501|2018-02-13 08:00,13,13.38,13.39,13.33,13.38,1891
20180501|2018-02-13 08:30,13,13.37,13.4,13.31,13.33,2071
20180501|2018-02-13 09:00,13,13.32,13.35,13.3,13.3,1736
20180501|2018-02-13 09:30,13,13.3,13.42,13.29,13.38,2977
20180501|2018-02-13 10:00,13,13.39,13.42,13.34,13.38,1344
20180501|2018-02-13 10:30,13,13.39,13.41,13.34,13.4,1800
20180501|2018-02-13 11:00,13,13.41,13.46,13.39,13.45,1403
20180501|2018-02-13 11:30,13,13.46,13.55,13.4,13.41,4810
20180501|2018-02-14 02:30,14,13.4,13.47,13.39,13.44,1101
20180501|2018-02-14 03:00,14,13.45,13.47,13.43,13.45,444
20180501|2018-02-14 03:30,14,13.45,13.47,13.44,13.46,418
20180501|2018-02-14 04:00,14,13.46,13.47,13.44,13.45,267
20180501|2018-02-14 04:30,14,13.45,13.47,13.45,13.45,81
20180501|2018-02-14 05:00,14,13.45,13.46,13.43,13.44,188
20180501|2018-02-14 05:30,14,13.44,13.47,13.43,13.47,295
20180501|2018-02-14 06:00,14,13.46,13.48,13.46,13.46,110
20180501|2018-02-14 06:30,14,13.46,13.46,13.41,13.41,266
20180501|2018-02-14 07:00,14,13.42,13.42,13.34,13.35,3415
20180501|2018-02-14 07:30,14,13.36,13.36,13.26,13.34,3676
20180501|2018-02-14 08:00,14,13.34,13.47,13.31,13.44,3543
20180501|2018-02-14 08:30,14,13.44,13.47,13.35,13.38,2186
20180501|2018-02-14 09:00,14,13.39,13.45,13.35,13.36,3489
20180501|2018-02-14 09:30,14,13.36,13.47,13.35,13.42,2452
20180501|2018-02-14 10:00,14,13.43,13.48,13.4,13.41,2120
20180501|2018-02-14 10:30,14,13.41,13.42,13.35,13.37,1654
20180501|2018-02-14 11:00,14,13.37,13.45,13.35,13.44,1785
20180501|2018-02-14 11:30,14,13.44,13.46,13.29,13.33,6246
20180501|2018-02-15 02:30,15,13.39,13.43,13.38,13.39,1872
20180501|2018-02-15 03:00,15,13.39,13.42,13.39,13.4,320
20180501|2018-02-15 03:30,15,13.39,13.4,13.35,13.38,747
20180501|2018-02-15 04:00,15,13.39,13.4,13.35,13.35,466
20180501|2018-02-15 04:30,15,13.35,13.36,13.33,13.35,380
20180501|2018-02-15 05:00,15,13.35,13.36,13.33,13.34,104
20180501|2018-02-15 05:30,15,13.33,13.36,13.32,13.36,321
20180501|2018-02-15 06:00,15,13.35,13.38,13.35,13.36,410
20180501|2018-02-15 06:30,15,13.36,13.38,13.35,13.37,699
20180501|2018-02-15 07:00,15,13.37,13.41,13.36,13.38,2124
20180501|2018-02-15 07:30,15,13.38,13.47,13.35,13.46,1928
20180501|2018-02-15 08:00,15,13.45,13.47,13.4,13.41,1557
20180501|2018-02-15 08:30,15,13.42,13.46,13.38,13.41,2423
20180501|2018-02-15 09:00,15,13.41,13.45,13.36,13.44,1865
20180501|2018-02-15 09:30,15,13.43,13.55,13.4,13.54,4841
20180501|2018-02-15 10:00,15,13.54,13.59,13.47,13.56,3948
20180501|2018-02-15 10:30,15,13.57,13.57,13.51,13.53,1992
20180501|2018-02-15 11:00,15,13.52,13.54,13.46,13.48,2519
20180501|2018-02-15 11:30,15,13.48,13.55,13.48,13.48,5273
20180501|2018-02-16 02:30,16,13.55,13.55,13.49,13.5,1405
20180501|2018-02-16 03:00,16,13.51,13.51,13.44,13.48,822
20180501|2018-02-16 03:30,16,13.47,13.48,13.44,13.44,424
20180501|2018-02-16 04:00,16,13.44,13.46,13.42,13.43,245
20180501|2018-02-16 04:30,16,13.42,13.45,13.42,13.43,265
20180501|2018-02-16 05:00,16,13.43,13.44,13.42,13.43,277
20180501|2018-02-16 05:30,16,13.42,13.44,13.42,13.42,508
20180501|2018-02-16 06:00,16,13.42,13.42,13.39,13.39,931
20180501|2018-02-16 06:30,16,13.4,13.44,13.39,13.42,606
20180501|2018-02-16 07:00,16,13.42,13.51,13.42,13.46,1716
20180501|2018-02-16 07:30,16,13.46,13.47,13.38,13.43,1689
20180501|2018-02-16 08:00,16,13.43,13.43,13.3,13.3,3005
20180501|2018-02-16 08:30,16,13.31,13.35,13.31,13.32,2268
20180501|2018-02-16 09:00,16,13.32,13.32,13.23,13.28,5194
20180501|2018-02-16 09:30,16,13.29,13.31,13.23,13.23,2701
20180501|2018-02-16 10:00,16,13.23,13.24,13.21,13.21,2563
20180501|2018-02-16 10:30,16,13.22,13.23,13.2,13.21,1679
20180501|2018-02-16 11:00,16,13.2,13.24,13.2,13.23,3267
20180501|2018-02-16 11:30,16,13.23,13.3,13.21,13.27,4904
20180501|2018-02-20 02:30,20,13.38,13.44,13.32,13.39,3973
20180501|2018-02-20 03:00,20,13.4,13.4,13.36,13.38,604
20180501|2018-02-20 03:30,20,13.38,13.39,13.36,13.36,713
20180501|2018-02-20 04:00,20,13.37,13.38,13.33,13.34,561
20180501|2018-02-20 04:30,20,13.35,13.35,13.27,13.27,1741
20180501|2018-02-20 05:00,20,13.28,13.31,13.27,13.29,350
20180501|2018-02-20 05:30,20,13.29,13.31,13.29,13.29,230
20180501|2018-02-20 06:00,20,13.29,13.3,13.27,13.29,361
20180501|2018-02-20 06:30,20,13.29,13.31,13.27,13.27,629
20180501|2018-02-20 07:00,20,13.28,13.29,13.23,13.25,3103
20180501|2018-02-20 07:30,20,13.26,13.33,13.24,13.33,1470
20180501|2018-02-20 08:00,20,13.33,13.35,13.3,13.32,975
20180501|2018-02-20 08:30,20,13.32,13.33,13.27,13.29,2268
20180501|2018-02-20 09:00,20,13.29,13.3,13.27,13.27,1366
20180501|2018-02-20 09:30,20,13.28,13.32,13.24,13.32,2140
20180501|2018-02-20 10:00,20,13.33,13.38,13.3,13.38,3589
20180501|2018-02-20 10:30,20,13.38,13.41,13.34,13.34,2619
20180501|2018-02-20 11:00,20,13.35,13.39,13.34,13.37,1570
20180501|2018-02-20 11:30,20,13.38,13.39,13.27,13.27,4909
20180501|2018-02-20 12:00,20,13.27,13.27,13.27,13.27,2
20180501|2018-02-21 02:30,21,13.25,13.3,13.21,13.25,2588
20180501|2018-02-21 03:00,21,13.24,13.25,13.23,13.25,785
20180501|2018-02-21 03:30,21,13.25,13.25,13.23,13.25,615
20180501|2018-02-21 04:00,21,13.25,13.28,13.24,13.27,495
20180501|2018-02-21 04:30,21,13.27,13.27,13.24,13.26,167
20180501|2018-02-21 05:00,21,13.26,13.27,13.24,13.26,276
20180501|2018-02-21 05:30,21,13.26,13.26,13.24,13.25,298
20180501|2018-02-21 06:00,21,13.25,13.26,13.24,13.25,155
20180501|2018-02-21 06:30,21,13.26,13.29,13.25,13.29,423
20180501|2018-02-21 07:00,21,13.29,13.31,13.25,13.26,1650
20180501|2018-02-21 07:30,21,13.27,13.27,13.23,13.25,2151
20180501|2018-02-21 08:00,21,13.26,13.27,13.23,13.26,1213
20180501|2018-02-21 08:30,21,13.26,13.29,13.23,13.29,2701
20180501|2018-02-21 09:00,21,13.29,13.33,13.27,13.28,3882
20180501|2018-02-21 09:30,21,13.29,13.34,13.28,13.33,2279
20180501|2018-02-21 10:00,21,13.33,13.37,13.31,13.32,3140
20180501|2018-02-21 10:30,21,13.31,13.32,13.25,13.25,1584
20180501|2018-02-21 11:00,21,13.26,13.3,13.25,13.27,1388
20180501|2018-02-21 11:30,21,13.27,13.3,13.25,13.29,3684
20180501|2018-02-22 02:30,22,13.28,13.32,13.28,13.31,1493
20180501|2018-02-22 03:00,22,13.31,13.34,13.3,13.33,647
20180501|2018-02-22 03:30,22,13.34,13.37,13.33,13.37,1111
20180501|2018-02-22 04:00,22,13.37,13.39,13.37,13.37,932
20180501|2018-02-22 04:30,22,13.37,13.4,13.35,13.35,1320
20180501|2018-02-22 05:00,22,13.35,13.37,13.34,13.34,427
20180501|2018-02-22 05:30,22,13.34,13.38,13.33,13.38,516
20180501|2018-02-22 06:00,22,13.37,13.39,13.35,13.35,745
20180501|2018-02-22 06:30,22,13.34,13.36,13.33,13.35,408
20180501|2018-02-22 07:00,22,13.36,13.36,13.32,13.32,1368
20180501|2018-02-22 07:30,22,13.32,13.42,13.32,13.42,2509
20180501|2018-02-22 08:00,22,13.41,13.47,13.41,13.43,4618
20180501|2018-02-22 08:30,22,13.43,13.44,13.37,13.37,3094
20180501|2018-02-22 09:00,22,13.39,13.43,13.37,13.42,2118
20180501|2018-02-22 09:30,22,13.41,13.42,13.33,13.36,2482
20180501|2018-02-22 10:00,22,13.35,13.4,13.34,13.39,3101
20180501|2018-02-22 10:30,22,13.38,13.42,13.36,13.41,1568
20180501|2018-02-22 11:00,22,13.41,13.51,13.4,13.48,5033
20180501|2018-02-22 11:30,22,13.49,13.63,13.48,13.53,10862
20180501|2018-02-23 02:30,23,13.58,13.58,13.49,13.52,2327
20180501|2018-02-23 03:00,23,13.52,13.53,13.48,13.48,1059
20180501|2018-02-23 03:30,23,13.48,13.51,13.48,13.49,264
20180501|2018-02-23 04:00,23,13.49,13.5,13.44,13.47,845
20180501|2018-02-23 04:30,23,13.46,13.53,13.45,13.51,1021
20180501|2018-02-23 05:00,23,13.51,13.52,13.49,13.51,304
20180501|2018-02-23 05:30,23,13.51,13.54,13.48,13.51,938
20180501|2018-02-23 06:00,23,13.5,13.53,13.5,13.53,298
20180501|2018-02-23 06:30,23,13.53,13.53,13.51,13.52,338
20180501|2018-02-23 07:00,23,13.51,13.55,13.47,13.48,1957
20180501|2018-02-23 07:30,23,13.48,13.54,13.42,13.48,3827
20180501|2018-02-23 08:00,23,13.48,13.48,13.43,13.48,1018
20180501|2018-02-23 08:30,23,13.47,13.55,13.44,13.52,2684
20180501|2018-02-23 09:00,23,13.52,13.55,13.47,13.49,1255
20180501|2018-02-23 09:30,23,13.5,13.52,13.47,13.51,1604
20180501|2018-02-23 10:00,23,13.51,13.54,13.47,13.52,1562
20180501|2018-02-23 10:30,23,13.53,13.59,13.52,13.52,2050
20180501|2018-02-23 11:00,23,13.53,13.57,13.52,13.54,1355
20180501|2018-02-23 11:30,23,13.55,13.57,13.44,13.47,4569
20180501|2018-02-26 02:30,26,13.43,13.55,13.43,13.5,1406
20180501|2018-02-26 03:00,26,13.51,13.51,13.36,13.44,1777
20180501|2018-02-26 03:30,26,13.43,13.48,13.43,13.45,615
20180501|2018-02-26 04:00,26,13.46,13.55,13.45,13.54,636
20180501|2018-02-26 04:30,26,13.54,13.55,13.52,13.54,318
20180501|2018-02-26 05:00,26,13.55,13.56,13.53,13.54,404
20180501|2018-02-26 05:30,26,13.54,13.54,13.51,13.52,166
20180501|2018-02-26 06:00,26,13.51,13.52,13.48,13.48,514
20180501|2018-02-26 06:30,26,13.48,13.5,13.44,13.46,785
20180501|2018-02-26 07:00,26,13.45,13.49,13.44,13.49,938
20180501|2018-02-26 07:30,26,13.48,13.52,13.43,13.46,1617
20180501|2018-02-26 08:00,26,13.45,13.47,13.4,13.41,1848
20180501|2018-02-26 08:30,26,13.41,13.41,13.37,13.38,2749
20180501|2018-02-26 09:00,26,13.37,13.38,13.31,13.34,3213
20180501|2018-02-26 09:30,26,13.34,13.46,13.34,13.46,3547
20180501|2018-02-26 10:00,26,13.46,13.52,13.43,13.49,3208
20180501|2018-02-26 10:30,26,13.48,13.51,13.46,13.46,1242
20180501|2018-02-26 11:00,26,13.47,13.5,13.43,13.48,1327
20180501|2018-02-26 11:30,26,13.47,13.48,13.39,13.39,3731
20180501|2018-02-27 02:30,27,13.42,13.44,13.39,13.39,1318
20180501|2018-02-27 03:00,27,13.39,13.4,13.36,13.36,786
20180501|2018-02-27 03:30,27,13.37,13.38,13.36,13.37,515
20180501|2018-02-27 04:00,27,13.38,13.38,13.37,13.37,175
20180501|2018-02-27 04:30,27,13.38,13.4,13.37,13.39,194
20180501|2018-02-27 05:00,27,13.39,13.4,13.37,13.38,601
20180501|2018-02-27 05:30,27,13.38,13.39,13.37,13.38,277
20180501|2018-02-27 06:00,27,13.38,13.43,13.38,13.39,478
20180501|2018-02-27 06:30,27,13.39,13.4,13.37,13.39,203
20180501|2018-02-27 07:00,27,13.39,13.4,13.12,13.23,18822
20180501|2018-02-27 07:30,27,13.22,13.23,13.15,13.17,3580
20180501|2018-02-27 08:00,27,13.16,13.17,13.12,13.15,4339
20180501|2018-02-27 08:30,27,13.15,13.17,13.13,13.15,2900
20180501|2018-02-27 09:00,27,13.16,13.16,13.06,13.06,7122
20180501|2018-02-27 09:30,27,13.06,13.07,12.91,12.92,16092
20180501|2018-02-27 10:00,27,12.92,12.99,12.91,12.98,4218
20180501|2018-02-27 10:30,27,12.98,12.98,12.92,12.96,3584
20180501|2018-02-27 11:00,27,12.96,12.96,12.85,12.9,6368
20180501|2018-02-27 11:30,27,12.9,12.9,12.84,12.85,9036
20180501|2018-02-27 12:00,27,12.85,12.85,12.85,12.85,5
20180501|2018-02-28 02:30,28,12.9,12.93,12.82,12.93,4950
20180501|2018-02-28 03:00,28,12.93,12.94,12.9,12.93,1360
20180501|2018-02-28 03:30,28,12.93,12.95,12.91,12.93,687
20180501|2018-02-28 04:00,28,12.94,12.95,12.92,12.94,685
20180501|2018-02-28 04:30,28,12.94,12.97,12.94,12.96,949
20180501|2018-02-28 05:00,28,12.96,13.01,12.94,12.99,1907
20180501|2018-02-28 05:30,28,12.98,13.02,12.97,12.99,1889
20180501|2018-02-28 06:00,28,12.99,13.03,12.99,13.01,1048
20180501|2018-02-28 06:30,28,13.01,13.05,13,13.05,1811
20180501|2018-02-28 07:00,28,13.05,13.18,13.04,13.12,9552
20180501|2018-02-28 07:30,28,13.13,13.26,13.11,13.25,6580
20180501|2018-02-28 08:00,28,13.24,13.3,13.23,13.26,4896
20180501|2018-02-28 08:30,28,13.27,13.28,13.18,13.22,4542
20180501|2018-02-28 09:00,28,13.22,13.28,13.21,13.28,4483
20180501|2018-02-28 09:30,28,13.28,13.44,13.26,13.43,13665
20180501|2018-02-28 10:00,28,13.43,13.49,13.42,13.42,8143
20180501|2018-02-28 10:30,28,13.42,13.45,13.38,13.43,4742
20180501|2018-02-28 11:00,28,13.44,13.46,13.34,13.36,3655
20180501|2018-02-28 11:30,28,13.36,13.42,13.26,13.35,8957
20180501|2018-03-01 02:30,1,13.45,13.48,13.42,13.47,1977
20180501|2018-03-01 03:00,1,13.47,13.47,13.37,13.41,1912
20180501|2018-03-01 03:30,1,13.41,13.43,13.35,13.38,763
20180501|2018-03-01 04:00,1,13.37,13.38,13.34,13.34,474
20180501|2018-03-01 04:30,1,13.34,13.39,13.33,13.34,666
20180501|2018-03-01 05:00,1,13.35,13.38,13.3,13.36,1452
20180501|2018-03-01 05:30,1,13.36,13.36,13.31,13.33,465
20180501|2018-03-01 06:00,1,13.33,13.35,13.28,13.35,1153
20180501|2018-03-01 06:30,1,13.35,13.35,13.29,13.34,1279
20180501|2018-03-01 07:00,1,13.35,13.59,13.35,13.54,9281
20180501|2018-03-01 07:30,1,13.53,13.61,13.51,13.57,7053
20180501|2018-03-01 08:00,1,13.57,13.61,13.53,13.59,3720
20180501|2018-03-01 08:30,1,13.59,13.62,13.46,13.54,6369
20180501|2018-03-01 09:00,1,13.53,13.58,13.52,13.54,3860
20180501|2018-03-01 09:30,1,13.54,13.62,13.54,13.6,4770
20180501|2018-03-01 10:00,1,13.6,13.68,13.58,13.64,8147
20180501|2018-03-01 10:30,1,13.64,13.68,13.61,13.66,3034
20180501|2018-03-01 11:00,1,13.66,13.69,13.54,13.57,5502
20180501|2018-03-01 11:30,1,13.57,13.72,13.57,13.69,12141
20180501|2018-03-02 02:30,2,13.68,13.75,13.66,13.73,3520
20180501|2018-03-02 03:00,2,13.73,13.74,13.7,13.7,408
20180501|2018-03-02 03:30,2,13.7,13.72,13.68,13.71,750
20180501|2018-03-02 04:00,2,13.7,13.71,13.69,13.71,194
20180501|2018-03-02 04:30,2,13.71,13.73,13.71,13.73,299
20180501|2018-03-02 05:00,2,13.73,13.78,13.71,13.77,1773
20180501|2018-03-02 05:30,2,13.77,13.77,13.74,13.75,601
20180501|2018-03-02 06:00,2,13.75,13.75,13.72,13.74,478
20180501|2018-03-02 06:30,2,13.74,13.74,13.69,13.7,738
20180501|2018-03-02 07:00,2,13.7,13.78,13.68,13.76,4423
20180501|2018-03-02 07:30,2,13.76,13.77,13.64,13.69,3131
20180501|2018-03-02 08:00,2,13.68,13.72,13.67,13.7,2614
20180501|2018-03-02 08:30,2,13.7,13.8,13.7,13.79,4707
20180501|2018-03-02 09:00,2,13.79,13.8,13.77,13.78,2718
20180501|2018-03-02 09:30,2,13.78,13.78,13.52,13.64,5223
20180501|2018-03-02 10:00,2,13.64,13.7,13.62,13.65,3991
20180501|2018-03-02 10:30,2,13.64,13.64,13.56,13.61,3266
20180501|2018-03-02 11:00,2,13.6,13.6,13.32,13.43,8693
20180501|2018-03-02 11:30,2,13.43,13.47,13.32,13.46,8965
20180501|2018-03-02 12:00,2,13.46,13.46,13.46,13.46,5
20180501|2018-03-05 02:30,5,13.4,13.47,13.37,13.46,1965
20180501|2018-03-05 03:00,5,13.46,13.56,13.45,13.51,1869
20180501|2018-03-05 03:30,5,13.51,13.52,13.47,13.47,352
20180501|2018-03-05 04:00,5,13.48,13.5,13.41,13.49,649
20180501|2018-03-05 04:30,5,13.5,13.5,13.44,13.46,441
20180501|2018-03-05 05:00,5,13.47,13.48,13.46,13.47,438
20180501|2018-03-05 05:30,5,13.48,13.54,13.47,13.52,638
20180501|2018-03-05 06:00,5,13.53,13.55,13.51,13.51,654
20180501|2018-03-05 06:30,5,13.51,13.53,13.46,13.52,849
20180501|2018-03-05 07:00,5,13.53,13.64,13.51,13.63,2615
20180501|2018-03-05 07:30,5,13.62,13.64,13.59,13.6,1830
20180501|2018-03-05 08:00,5,13.6,13.61,13.49,13.5,2258
20180501|2018-03-05 08:30,5,13.5,13.51,13.35,13.43,4977
20180501|2018-03-05 09:00,5,13.44,13.44,13.37,13.4,2097
20180501|2018-03-05 09:30,5,13.4,13.51,13.39,13.51,3044
20180501|2018-03-05 10:00,5,13.5,13.61,13.49,13.59,3424
20180501|2018-03-05 10:30,5,13.59,13.59,13.52,13.53,2517
20180501|2018-03-05 11:00,5,13.53,13.57,13.48,13.5,2050
20180501|2018-03-05 11:30,5,13.5,13.59,13.48,13.55,7234
20180501|2018-03-05 12:00,5,13.55,13.55,13.55,13.55,1
20180501|2018-03-06 02:30,6,13.51,13.59,13.51,13.53,1448
20180501|2018-03-06 03:00,6,13.54,13.55,13.47,13.48,712
20180501|2018-03-06 03:30,6,13.48,13.49,13.43,13.49,537
20180501|2018-03-06 04:00,6,13.5,13.52,13.47,13.49,517
20180501|2018-03-06 04:30,6,13.49,13.52,13.48,13.5,302
20180501|2018-03-06 05:00,6,13.51,13.56,13.5,13.55,973
20180501|2018-03-06 05:30,6,13.55,13.58,13.55,13.58,1024
20180501|2018-03-06 06:00,6,13.58,13.63,13.57,13.59,1595
20180501|2018-03-06 06:30,6,13.59,13.62,13.57,13.61,1065
20180501|2018-03-06 07:00,6,13.62,13.65,13.57,13.59,2351
20180501|2018-03-06 07:30,6,13.59,13.61,13.48,13.53,3380
20180501|2018-03-06 08:00,6,13.53,13.56,13.51,13.55,2389
20180501|2018-03-06 08:30,6,13.56,13.6,13.55,13.57,2132
20180501|2018-03-06 09:00,6,13.58,13.58,13.55,13.56,1595
20180501|2018-03-06 09:30,6,13.57,13.57,13.48,13.5,2821
20180501|2018-03-06 10:00,6,13.49,13.57,13.48,13.53,2561
20180501|2018-03-06 10:30,6,13.53,13.53,13.45,13.47,3447
20180501|2018-03-06 11:00,6,13.47,13.48,13.42,13.43,2906
20180501|2018-03-06 11:30,6,13.42,13.51,13.4,13.45,6331
20180501|2018-03-07 02:30,7,13.36,13.36,13.23,13.29,4441
20180501|2018-03-07 03:00,7,13.3,13.3,13.23,13.3,1917
20180501|2018-03-07 03:30,7,13.29,13.31,13.28,13.3,559
20180501|2018-03-07 04:00,7,13.31,13.32,13.27,13.28,538
20180501|2018-03-07 04:30,7,13.28,13.3,13.27,13.29,299
20180501|2018-03-07 05:00,7,13.29,13.3,13.28,13.3,438
20180501|2018-03-07 05:30,7,13.3,13.32,13.28,13.32,547
20180501|2018-03-07 06:00,7,13.32,13.32,13.28,13.3,482
20180501|2018-03-07 06:30,7,13.3,13.31,13.21,13.23,2013
20180501|2018-03-07 07:00,7,13.24,13.24,13.1,13.11,7776
20180501|2018-03-07 07:30,7,13.11,13.13,13.06,13.1,6343
20180501|2018-03-07 08:00,7,13.1,13.15,13.08,13.1,2791
20180501|2018-03-07 08:30,7,13.11,13.19,13.08,13.14,3899
20180501|2018-03-07 09:00,7,13.14,13.14,13.03,13.05,4891
20180501|2018-03-07 09:30,7,13.06,13.08,13.04,13.06,3475
20180501|2018-03-07 10:00,7,13.06,13.07,12.99,13.01,5166
20180501|2018-03-07 10:30,7,13.02,13.04,12.99,13,2197
20180501|2018-03-07 11:00,7,13,13.01,12.91,12.94,6503
20180501|2018-03-07 11:30,7,12.94,12.95,12.76,12.82,21337
20180501|2018-03-08 02:30,8,12.9,12.99,12.88,12.96,4904
20180501|2018-03-08 03:00,8,12.96,12.97,12.93,12.96,1312
20180501|2018-03-08 03:30,8,12.97,13.03,12.97,13.01,3105
20180501|2018-03-08 04:00,8,13.02,13.11,13.02,13.1,3164
20180501|2018-03-08 04:30,8,13.09,13.1,13.01,13.03,974
20180501|2018-03-08 05:00,8,13.03,13.05,12.96,12.99,1165
20180501|2018-03-08 05:30,8,12.99,13.07,12.98,13.04,1154
20180501|2018-03-08 06:00,8,13.05,13.08,13,13.03,969
20180501|2018-03-08 06:30,8,13.03,13.07,13.02,13.06,1211
20180501|2018-03-08 07:00,8,13.06,13.11,13,13.03,4342
20180501|2018-03-08 07:30,8,13.03,13.1,13.01,13.04,2116
20180501|2018-03-08 08:00,8,13.03,13.04,12.94,12.96,3245
20180501|2018-03-08 08:30,8,12.96,12.99,12.85,12.87,3933
20180501|2018-03-08 09:00,8,12.88,12.92,12.85,12.91,1825
20180501|2018-03-08 09:30,8,12.92,12.92,12.86,12.88,1608
20180501|2018-03-08 10:00,8,12.88,12.9,12.85,12.87,2111
20180501|2018-03-08 10:30,8,12.87,12.89,12.83,12.86,1637
20180501|2018-03-08 11:00,8,12.86,12.87,12.82,12.83,1444
20180501|2018-03-08 11:30,8,12.83,12.96,12.81,12.94,6745
20180501|2018-03-08 12:00,8,12.93,12.93,12.93,12.93,3
20180501|2018-03-09 02:30,9,12.92,12.97,12.89,12.9,1524
20180501|2018-03-09 03:00,9,12.91,12.96,12.9,12.93,630
20180501|2018-03-09 03:30,9,12.93,12.96,12.93,12.93,245
20180501|2018-03-09 04:00,9,12.93,12.96,12.93,12.94,375
20180501|2018-03-09 04:30,9,12.94,12.97,12.93,12.93,502
20180501|2018-03-09 05:00,9,12.94,12.94,12.89,12.9,435
20180501|2018-03-09 05:30,9,12.9,12.94,12.9,12.92,344
20180501|2018-03-09 06:00,9,12.91,12.91,12.87,12.91,995
20180501|2018-03-09 06:30,9,12.9,12.92,12.83,12.84,1332
20180501|2018-03-09 07:00,9,12.85,12.95,12.84,12.86,2468
20180501|2018-03-09 07:30,9,12.86,12.89,12.81,12.85,2670
20180501|2018-03-09 08:00,9,12.84,12.96,12.84,12.91,2089
20180501|2018-03-09 08:30,9,12.91,12.92,12.82,12.83,2193
20180501|2018-03-09 09:00,9,12.84,12.86,12.82,12.83,1392
20180501|2018-03-09 09:30,9,12.83,12.85,12.8,12.81,2898
20180501|2018-03-09 10:00,9,12.81,12.83,12.77,12.78,3098
20180501|2018-03-09 10:30,9,12.79,12.8,12.75,12.78,3253
20180501|2018-03-09 11:00,9,12.78,12.82,12.76,12.81,2491
20180501|2018-03-09 11:30,9,12.81,12.93,12.79,12.91,5889
20180501|2018-03-12 03:30,12,12.86,12.91,12.85,12.85,1941
20180501|2018-03-12 04:00,12,12.86,12.88,12.83,12.87,1001
20180501|2018-03-12 04:30,12,12.87,12.89,12.81,12.82,859
20180501|2018-03-12 05:00,12,12.82,12.83,12.79,12.8,715
20180501|2018-03-12 05:30,12,12.8,12.84,12.8,12.84,614
20180501|2018-03-12 06:00,12,12.84,12.85,12.83,12.83,214
20180501|2018-03-12 06:30,12,12.83,12.84,12.8,12.81,617
20180501|2018-03-12 07:00,12,12.82,12.86,12.78,12.82,2265
20180501|2018-03-12 07:30,12,12.82,12.86,12.8,12.82,1062
20180501|2018-03-12 08:00,12,12.82,12.83,12.8,12.8,744
20180501|2018-03-12 08:30,12,12.8,12.96,12.79,12.93,4432
20180501|2018-03-12 09:00,12,12.93,12.94,12.87,12.88,2093
20180501|2018-03-12 09:30,12,12.89,12.93,12.86,12.88,1559
20180501|2018-03-12 10:00,12,12.87,12.87,12.78,12.79,2661
20180501|2018-03-12 10:30,12,12.8,12.83,12.79,12.83,1645
20180501|2018-03-12 11:00,12,12.83,12.95,12.81,12.93,3295
20180501|2018-03-12 11:30,12,12.93,12.95,12.88,12.92,4413
20180501|2018-03-13 03:30,13,12.93,12.95,12.91,12.92,1753
20180501|2018-03-13 04:00,13,12.93,12.93,12.89,12.89,459
20180501|2018-03-13 04:30,13,12.89,12.92,12.88,12.88,566
20180501|2018-03-13 05:00,13,12.89,12.89,12.85,12.86,1122
20180501|2018-03-13 05:30,13,12.86,12.87,12.83,12.85,593
20180501|2018-03-13 06:00,13,12.86,12.86,12.83,12.83,431
20180501|2018-03-13 06:30,13,12.83,12.89,12.83,12.89,751
20180501|2018-03-13 07:00,13,12.89,12.89,12.81,12.82,2525
20180501|2018-03-13 07:30,13,12.82,12.9,12.82,12.84,2273
20180501|2018-03-13 08:00,13,12.84,12.86,12.8,12.81,1646
20180501|2018-03-13 08:30,13,12.81,12.84,12.79,12.79,2947
20180501|2018-03-13 09:00,13,12.8,12.82,12.72,12.75,5202
20180501|2018-03-13 09:30,13,12.75,12.76,12.62,12.67,8377
20180501|2018-03-13 10:00,13,12.66,12.67,12.6,12.62,4745
20180501|2018-03-13 10:30,13,12.62,12.65,12.53,12.56,7568
20180501|2018-03-13 11:00,13,12.56,12.61,12.55,12.6,3845
20180501|2018-03-13 11:30,13,12.59,12.64,12.57,12.62,6264
20180501|2018-03-14 03:30,14,12.64,12.64,12.59,12.64,1307
20180501|2018-03-14 04:00,14,12.64,12.68,12.64,12.67,486
20180501|2018-03-14 04:30,14,12.67,12.71,12.67,12.69,1255
20180501|2018-03-14 05:00,14,12.69,12.69,12.68,12.69,452
20180501|2018-03-14 05:30,14,12.69,12.7,12.65,12.66,583
20180501|2018-03-14 06:00,14,12.66,12.68,12.65,12.68,387
20180501|2018-03-14 06:30,14,12.67,12.68,12.63,12.64,834
20180501|2018-03-14 07:00,14,12.65,12.68,12.58,12.58,2539
20180501|2018-03-14 07:30,14,12.59,12.65,12.58,12.6,2074
20180501|2018-03-14 08:00,14,12.61,12.69,12.6,12.65,2639
20180501|2018-03-14 08:30,14,12.64,12.69,12.63,12.66,2438
20180501|2018-03-14 09:00,14,12.66,12.69,12.65,12.67,1899
20180501|2018-03-14 09:30,14,12.68,12.78,12.66,12.72,4689
20180501|2018-03-14 10:00,14,12.71,12.75,12.69,12.71,2464
20180501|2018-03-14 10:30,14,12.7,12.75,12.69,12.72,1471
20180501|2018-03-14 11:00,14,12.72,12.82,12.71,12.79,3770
20180501|2018-03-14 11:30,14,12.78,12.83,12.72,12.78,5932
20180501|2018-03-15 03:30,15,12.84,12.85,12.77,12.77,1650
20180501|2018-03-15 04:00,15,12.78,12.87,12.77,12.84,1037
20180501|2018-03-15 04:30,15,12.84,12.86,12.83,12.83,745
20180501|2018-03-15 05:00,15,12.83,12.85,12.79,12.8,908
20180501|2018-03-15 05:30,15,12.8,12.83,12.77,12.77,772
20180501|2018-03-15 06:00,15,12.78,12.79,12.76,12.79,654
20180501|2018-03-15 06:30,15,12.79,12.8,12.76,12.78,689
20180501|2018-03-15 07:00,15,12.78,12.86,12.73,12.77,3574
20180501|2018-03-15 07:30,15,12.77,12.81,12.6,12.66,5625
20180501|2018-03-15 08:00,15,12.66,12.68,12.62,12.68,1771
20180501|2018-03-15 08:30,15,12.67,12.67,12.56,12.61,4062
20180501|2018-03-15 09:00,15,12.61,12.64,12.6,12.62,1720
20180501|2018-03-15 09:30,15,12.62,12.7,12.62,12.67,2300
20180501|2018-03-15 10:00,15,12.68,12.72,12.66,12.68,1824
20180501|2018-03-15 10:30,15,12.69,12.8,12.67,12.74,3647
20180501|2018-03-15 11:00,15,12.75,12.77,12.72,12.76,1966
20180501|2018-03-15 11:30,15,12.76,12.8,12.72,12.73,5509
20180501|2018-03-16 03:30,16,12.73,12.74,12.7,12.71,1760
20180501|2018-03-16 04:00,16,12.71,12.72,12.7,12.7,354
20180501|2018-03-16 04:30,16,12.7,12.7,12.67,12.69,618
20180501|2018-03-16 05:00,16,12.69,12.69,12.64,12.67,635
20180501|2018-03-16 05:30,16,12.66,12.7,12.64,12.65,347
20180501|2018-03-16 06:00,16,12.65,12.65,12.63,12.63,331
20180501|2018-03-16 06:30,16,12.63,12.65,12.63,12.63,230
20180501|2018-03-16 07:00,16,12.64,12.65,12.6,12.61,1993
20180501|2018-03-16 07:30,16,12.61,12.65,12.6,12.63,1172
20180501|2018-03-16 08:00,16,12.64,12.69,12.63,12.68,1034
20180501|2018-03-16 08:30,16,12.67,12.69,12.62,12.63,1424
20180501|2018-03-16 09:00,16,12.64,12.67,12.63,12.63,1227
20180501|2018-03-16 09:30,16,12.64,12.7,12.63,12.68,1473
20180501|2018-03-16 10:00,16,12.68,12.72,12.68,12.71,1304
20180501|2018-03-16 10:30,16,12.72,12.72,12.62,12.67,2231
20180501|2018-03-16 11:00,16,12.67,12.68,12.65,12.66,1215
20180501|2018-03-16 11:30,16,12.66,12.68,12.61,12.68,4082
20180501|2018-03-16 12:00,16,12.68,12.68,12.68,12.68,22
20180501|2018-03-19 03:30,19,12.65,12.66,12.58,12.66,2925
20180501|2018-03-19 04:00,19,12.67,12.68,12.65,12.67,550
20180501|2018-03-19 04:30,19,12.68,12.69,12.66,12.68,657
20180501|2018-03-19 05:00,19,12.67,12.67,12.64,12.65,1012
20180501|2018-03-19 05:30,19,12.65,12.65,12.62,12.62,722
20180501|2018-03-19 06:00,19,12.62,12.63,12.61,12.62,234
20180501|2018-03-19 06:30,19,12.62,12.64,12.5,12.52,4515
20180501|2018-03-19 07:00,19,12.53,12.59,12.51,12.55,2422
20180501|2018-03-19 07:30,19,12.55,12.56,12.45,12.47,5981
20180501|2018-03-19 08:00,19,12.47,12.48,12.3,12.37,10569
20180501|2018-03-19 08:30,19,12.36,12.43,12.35,12.39,4829
20180501|2018-03-19 09:00,19,12.39,12.48,12.38,12.46,3080
20180501|2018-03-19 09:30,19,12.45,12.6,12.45,12.57,4227
20180501|2018-03-19 10:00,19,12.56,12.68,12.54,12.65,5321
20180501|2018-03-19 10:30,19,12.65,12.79,12.63,12.78,7893
20180501|2018-03-19 11:00,19,12.77,12.89,12.75,12.84,8046
20180501|2018-03-19 11:30,19,12.84,12.9,12.82,12.87,7188
20180501|2018-03-19 12:00,19,12.86,12.86,12.86,12.86,3
20180501|2018-03-20 03:30,20,12.89,12.91,12.82,12.82,2674
20180501|2018-03-20 04:00,20,12.82,12.85,12.76,12.82,2193
20180501|2018-03-20 04:30,20,12.82,12.84,12.79,12.79,866
20180501|2018-03-20 05:00,20,12.79,12.81,12.68,12.7,1911
20180501|2018-03-20 05:30,20,12.71,12.72,12.6,12.66,1504
20180501|2018-03-20 06:00,20,12.67,12.72,12.64,12.7,792
20180501|2018-03-20 06:30,20,12.7,12.72,12.69,12.69,476
20180501|2018-03-20 07:00,20,12.7,12.79,12.66,12.7,3259
20180501|2018-03-20 07:30,20,12.69,12.7,12.6,12.7,2818
20180501|2018-03-20 08:00,20,12.7,12.74,12.65,12.72,1421
20180501|2018-03-20 08:30,20,12.72,12.79,12.67,12.71,2926
20180501|2018-03-20 09:00,20,12.71,12.71,12.66,12.69,1567
20180501|2018-03-20 09:30,20,12.68,12.76,12.68,12.76,2075
20180501|2018-03-20 10:00,20,12.75,12.77,12.7,12.76,1425
20180501|2018-03-20 10:30,20,12.76,12.79,12.74,12.75,1926
20180501|2018-03-20 11:00,20,12.75,12.76,12.68,12.68,1488
20180501|2018-03-20 11:30,20,12.68,12.71,12.54,12.57,7720
20180501|2018-03-21 03:30,21,12.57,12.63,12.56,12.61,2423
20180501|2018-03-21 04:00,21,12.61,12.64,12.6,12.64,842
20180501|2018-03-21 04:30,21,12.64,12.65,12.61,12.63,587
20180501|2018-03-21 05:00,21,12.62,12.64,12.62,12.64,130
20180501|2018-03-21 05:30,21,12.64,12.68,12.6,12.62,1101
20180501|2018-03-21 06:00,21,12.62,12.72,12.61,12.7,1841
20180501|2018-03-21 06:30,21,12.69,12.74,12.68,12.71,994
20180501|2018-03-21 07:00,21,12.7,12.78,12.68,12.72,2837
20180501|2018-03-21 07:30,21,12.73,12.79,12.7,12.75,2911
20180501|2018-03-21 08:00,21,12.76,12.78,12.72,12.76,2042
20180501|2018-03-21 08:30,21,12.75,12.78,12.63,12.63,3531
20180501|2018-03-21 09:00,21,12.64,12.7,12.63,12.68,1626
20180501|2018-03-21 09:30,21,12.68,12.81,12.67,12.79,2484
20180501|2018-03-21 10:00,21,12.8,12.82,12.72,12.82,2045
20180501|2018-03-21 10:30,21,12.81,12.84,12.75,12.75,2466
20180501|2018-03-21 11:00,21,12.75,12.77,12.7,12.71,1637
20180501|2018-03-21 11:30,21,12.71,12.77,12.64,12.66,5228
20180501|2018-03-22 03:30,22,12.64,12.68,12.62,12.67,2564
20180501|2018-03-22 04:00,22,12.66,12.68,12.62,12.63,773
20180501|2018-03-22 04:30,22,12.62,12.69,12.6,12.69,1330
20180501|2018-03-22 05:00,22,12.68,12.75,12.68,12.73,1148
20180501|2018-03-22 05:30,22,12.73,12.74,12.72,12.72,355
20180501|2018-03-22 06:00,22,12.73,12.75,12.72,12.74,553
20180501|2018-03-22 06:30,22,12.73,12.75,12.71,12.73,627
20180501|2018-03-22 07:00,22,12.74,12.76,12.71,12.74,2135
20180501|2018-03-22 07:30,22,12.74,12.75,12.65,12.7,2980
20180501|2018-03-22 08:00,22,12.71,12.73,12.65,12.65,1280
20180501|2018-03-22 08:30,22,12.65,12.73,12.63,12.73,3495
20180501|2018-03-22 09:00,22,12.73,12.78,12.72,12.78,2575
20180501|2018-03-22 09:30,22,12.77,12.79,12.73,12.78,2068
20180501|2018-03-22 10:00,22,12.78,12.8,12.76,12.77,2645
20180501|2018-03-22 10:30,22,12.76,12.8,12.76,12.79,1407
20180501|2018-03-22 11:00,22,12.78,12.8,12.73,12.78,2671
20180501|2018-03-22 11:30,22,12.77,12.81,12.75,12.77,4127
20180501|2018-03-23 03:30,23,12.76,12.81,12.75,12.79,1097
20180501|2018-03-23 04:00,23,12.79,12.86,12.79,12.84,2211
20180501|2018-03-23 04:30,23,12.84,12.85,12.76,12.77,1270
20180501|2018-03-23 05:00,23,12.77,12.79,12.73,12.77,1339
20180501|2018-03-23 05:30,23,12.77,12.77,12.73,12.74,566
20180501|2018-03-23 06:00,23,12.75,12.8,12.72,12.77,476
20180501|2018-03-23 06:30,23,12.78,12.8,12.75,12.77,662
20180501|2018-03-23 07:00,23,12.78,12.79,12.67,12.69,3939
20180501|2018-03-23 07:30,23,12.69,12.7,12.62,12.65,3512
20180501|2018-03-23 08:00,23,12.65,12.67,12.63,12.64,1249
20180501|2018-03-23 08:30,23,12.64,12.64,12.52,12.56,7897
20180501|2018-03-23 09:00,23,12.55,12.61,12.54,12.57,2615
20180501|2018-03-23 09:30,23,12.58,12.64,12.56,12.58,2379
20180501|2018-03-23 10:00,23,12.58,12.58,12.54,12.55,2397
20180501|2018-03-23 10:30,23,12.55,12.56,12.52,12.53,1540
20180501|2018-03-23 11:00,23,12.54,12.55,12.5,12.52,4017
20180501|2018-03-23 11:30,23,12.52,12.62,12.5,12.61,9164
20180501|2018-03-26 02:30,26,12.56,12.62,12.55,12.57,1511
20180501|2018-03-26 03:00,26,12.57,12.57,12.54,12.55,627
20180501|2018-03-26 03:30,26,12.54,12.56,12.54,12.54,341
20180501|2018-03-26 04:00,26,12.54,12.57,12.51,12.57,1273
20180501|2018-03-26 04:30,26,12.56,12.63,12.56,12.62,1300
20180501|2018-03-26 05:00,26,12.61,12.66,12.6,12.65,1232
20180501|2018-03-26 05:30,26,12.64,12.66,12.62,12.65,580
20180501|2018-03-26 06:00,26,12.64,12.66,12.59,12.6,923
20180501|2018-03-26 06:30,26,12.59,12.66,12.59,12.66,679
20180501|2018-03-26 07:00,26,12.66,12.66,12.58,12.6,2321
20180501|2018-03-26 07:30,26,12.59,12.61,12.54,12.55,2567
20180501|2018-03-26 08:00,26,12.54,12.62,12.53,12.61,1438
20180501|2018-03-26 08:30,26,12.61,12.72,12.59,12.7,5191
20180501|2018-03-26 09:00,26,12.7,12.77,12.69,12.69,3698
20180501|2018-03-26 09:30,26,12.69,12.74,12.69,12.71,1910
20180501|2018-03-26 10:00,26,12.7,12.71,12.57,12.6,3808
20180501|2018-03-26 10:30,26,12.59,12.62,12.54,12.56,1848
20180501|2018-03-26 11:00,26,12.56,12.57,12.43,12.47,7348
20180501|2018-03-26 11:30,26,12.47,12.51,12.41,12.46,11278
20180501|2018-03-27 02:30,27,12.42,12.47,12.42,12.44,1943
20180501|2018-03-27 03:00,27,12.44,12.45,12.42,12.43,1213
20180501|2018-03-27 03:30,27,12.44,12.45,12.4,12.43,2319
20180501|2018-03-27 04:00,27,12.43,12.44,12.37,12.38,1688
20180501|2018-03-27 04:30,27,12.38,12.39,12.37,12.39,624
20180501|2018-03-27 05:00,27,12.4,12.4,12.37,12.37,335
20180501|2018-03-27 05:30,27,12.37,12.39,12.35,12.38,1663
20180501|2018-03-27 06:00,27,12.38,12.42,12.38,12.39,1510
20180501|2018-03-27 06:30,27,12.39,12.45,12.39,12.42,2386
20180501|2018-03-27 07:00,27,12.43,12.5,12.41,12.49,2234
20180501|2018-03-27 07:30,27,12.49,12.55,12.46,12.48,3551
20180501|2018-03-27 08:00,27,12.48,12.53,12.43,12.44,2346
20180501|2018-03-27 08:30,27,12.43,12.45,12.39,12.4,2420
20180501|2018-03-27 09:00,27,12.4,12.43,12.38,12.41,2064
20180501|2018-03-27 09:30,27,12.41,12.52,12.41,12.51,3151
20180501|2018-03-27 10:00,27,12.5,12.52,12.45,12.47,4028
20180501|2018-03-27 10:30,27,12.47,12.5,12.47,12.49,1308
20180501|2018-03-27 11:00,27,12.49,12.57,12.48,12.55,5273
20180501|2018-03-27 11:30,27,12.54,12.58,12.5,12.54,6653
20180501|2018-03-28 02:30,28,12.48,12.48,12.41,12.46,1898
20180501|2018-03-28 03:00,28,12.47,12.47,12.38,12.39,1600
20180501|2018-03-28 03:30,28,12.39,12.39,12.3,12.35,6174
20180501|2018-03-28 04:00,28,12.34,12.35,12.32,12.33,751
20180501|2018-03-28 04:30,28,12.34,12.35,12.27,12.27,2994
20180501|2018-03-28 05:00,28,12.27,12.3,12.26,12.3,916
20180501|2018-03-28 05:30,28,12.29,12.3,12.23,12.26,2100
20180501|2018-03-28 06:00,28,12.26,12.32,12.26,12.32,1208
20180501|2018-03-28 06:30,28,12.32,12.32,12.26,12.29,1199
20180501|2018-03-28 07:00,28,12.29,12.34,12.25,12.3,3270
20180501|2018-03-28 07:30,28,12.3,12.3,12.2,12.24,5746
20180501|2018-03-28 08:00,28,12.23,12.32,12.21,12.3,2464
20180501|2018-03-28 08:30,28,12.3,12.33,12.24,12.29,2601
20180501|2018-03-28 09:00,28,12.28,12.36,12.25,12.35,2316
20180501|2018-03-28 09:30,28,12.34,12.41,12.33,12.38,4668
20180501|2018-03-28 10:00,28,12.37,12.43,12.34,12.35,3244
20180501|2018-03-28 10:30,28,12.34,12.36,12.31,12.32,2016
20180501|2018-03-28 11:00,28,12.31,12.36,12.28,12.28,2781
20180501|2018-03-28 11:30,28,12.27,12.27,12.18,12.2,9498
20180501|2018-03-29 02:30,29,12.25,12.25,12.22,12.23,1453
20180501|2018-03-29 03:00,29,12.23,12.25,12.22,12.25,488
20180501|2018-03-29 03:30,29,12.25,12.26,12.23,12.26,1428
20180501|2018-03-29 04:00,29,12.25,12.3,12.25,12.26,1151
20180501|2018-03-29 04:30,29,12.26,12.3,12.26,12.29,742
20180501|2018-03-29 05:00,29,12.3,12.31,12.28,12.3,704
20180501|2018-03-29 05:30,29,12.29,12.3,12.27,12.29,1250
20180501|2018-03-29 06:00,29,12.29,12.31,12.28,12.31,684
20180501|2018-03-29 06:30,29,12.31,12.33,12.27,12.29,2010
20180501|2018-03-29 07:00,29,12.29,12.31,12.25,12.29,2433
20180501|2018-03-29 07:30,29,12.28,12.29,12.21,12.24,2778
20180501|2018-03-29 08:00,29,12.23,12.25,12.21,12.24,1580
20180501|2018-03-29 08:30,29,12.23,12.27,12.23,12.24,2730
20180501|2018-03-29 09:00,29,12.24,12.29,12.22,12.25,2791
20180501|2018-03-29 09:30,29,12.26,12.28,12.19,12.24,3697
20180501|2018-03-29 10:00,29,12.24,12.33,12.22,12.29,3203
20180501|2018-03-29 10:30,29,12.29,12.32,12.26,12.28,1975
20180501|2018-03-29 11:00,29,12.28,12.38,12.28,12.34,4775
20180501|2018-03-29 11:30,29,12.34,12.38,12.31,12.33,6554
20180501|2018-04-02 06:30,2,12.33,12.36,12.27,12.35,3274
20180501|2018-04-02 07:00,2,12.35,12.39,12.34,12.38,1445
20180501|2018-04-02 07:30,2,12.37,12.37,12.3,12.36,2116
20180501|2018-04-02 08:00,2,12.35,12.44,12.35,12.43,3509
20180501|2018-04-02 08:30,2,12.42,12.5,12.42,12.47,4720
20180501|2018-04-02 09:00,2,12.47,12.49,12.41,12.43,2517
20180501|2018-04-02 09:30,2,12.42,12.46,12.39,12.4,1972
20180501|2018-04-02 10:00,2,12.39,12.48,12.34,12.48,2874
20180501|2018-04-02 10:30,2,12.48,12.53,12.43,12.51,4140
20180501|2018-04-02 11:00,2,12.5,12.52,12.47,12.51,1799
20180501|2018-04-02 11:30,2,12.5,12.55,12.47,12.49,5362
20180501|2018-04-03 02:30,3,12.4,12.45,12.38,12.44,1727
20180501|2018-04-03 03:00,3,12.44,12.44,12.39,12.42,589
20180501|2018-04-03 03:30,3,12.42,12.45,12.4,12.42,467
20180501|2018-04-03 04:00,3,12.42,12.42,12.38,12.4,449
20180501|2018-04-03 04:30,3,12.4,12.41,12.39,12.4,275
20180501|2018-04-03 05:00,3,12.41,12.41,12.37,12.37,519
20180501|2018-04-03 05:30,3,12.36,12.36,12.3,12.35,1362
20180501|2018-04-03 06:00,3,12.35,12.42,12.33,12.41,961
20180501|2018-04-03 06:30,3,12.4,12.43,12.38,12.43,968
20180501|2018-04-03 07:00,3,12.43,12.48,12.41,12.45,1810
20180501|2018-04-03 07:30,3,12.45,12.49,12.41,12.49,1647
20180501|2018-04-03 08:00,3,12.49,12.5,12.38,12.38,2835
20180501|2018-04-03 08:30,3,12.38,12.39,12.23,12.27,7574
20180501|2018-04-03 09:00,3,12.27,12.4,12.25,12.39,2909
20180501|2018-04-03 09:30,3,12.4,12.4,12.32,12.35,2694
20180501|2018-04-03 10:00,3,12.35,12.43,12.35,12.41,2959
20180501|2018-04-03 10:30,3,12.41,12.43,12.37,12.42,1857
20180501|2018-04-03 11:00,3,12.43,12.5,12.43,12.49,3820
20180501|2018-04-03 11:30,3,12.5,12.51,12.44,12.45,7357
20180501|2018-04-04 02:30,4,12.45,12.45,12.33,12.33,2223
20180501|2018-04-04 03:00,4,12.34,12.34,12.28,12.28,1391
20180501|2018-04-04 03:30,4,12.28,12.29,12.26,12.29,1125
20180501|2018-04-04 04:00,4,12.29,12.34,12.28,12.33,873
20180501|2018-04-04 04:30,4,12.34,12.38,12.33,12.37,903
20180501|2018-04-04 05:00,4,12.38,12.38,12.33,12.35,764
20180501|2018-04-04 05:30,4,12.36,12.38,12.34,12.36,314
20180501|2018-04-04 06:00,4,12.37,12.41,12.37,12.4,804
20180501|2018-04-04 06:30,4,12.4,12.41,12.36,12.4,709
20180501|2018-04-04 07:00,4,12.41,12.44,12.36,12.39,1543
20180501|2018-04-04 07:30,4,12.38,12.4,12.33,12.39,2226
20180501|2018-04-04 08:00,4,12.38,12.38,12.33,12.34,1423
20180501|2018-04-04 08:30,4,12.33,12.38,12.31,12.35,2274
20180501|2018-04-04 09:00,4,12.36,12.42,12.34,12.4,1603
20180501|2018-04-04 09:30,4,12.4,12.4,12.31,12.33,1671
20180501|2018-04-04 10:00,4,12.33,12.35,12.26,12.3,3080
20180501|2018-04-04 10:30,4,12.29,12.3,12.24,12.24,3134
20180501|2018-04-04 11:00,4,12.24,12.29,12.22,12.27,4287
20180501|2018-04-04 11:30,4,12.26,12.3,12.23,12.24,5430
20180501|2018-04-05 02:30,5,12.25,12.27,12.23,12.25,1565
20180501|2018-04-05 03:00,5,12.26,12.27,12.24,12.24,496
20180501|2018-04-05 03:30,5,12.24,12.26,12.23,12.24,747
20180501|2018-04-05 04:00,5,12.24,12.26,12.23,12.25,371
20180501|2018-04-05 04:30,5,12.25,12.27,12.24,12.24,410
20180501|2018-04-05 05:00,5,12.25,12.29,12.24,12.28,1104
20180501|2018-04-05 05:30,5,12.27,12.29,12.26,12.26,374
20180501|2018-04-05 06:00,5,12.27,12.29,12.24,12.27,512
20180501|2018-04-05 06:30,5,12.26,12.29,12.24,12.26,577
20180501|2018-04-05 07:00,5,12.27,12.38,12.26,12.35,4546
20180501|2018-04-05 07:30,5,12.34,12.36,12.3,12.35,1804
20180501|2018-04-05 08:00,5,12.35,12.36,12.28,12.35,1880
20180501|2018-04-05 08:30,5,12.34,12.37,12.32,12.33,2474
20180501|2018-04-05 09:00,5,12.33,12.36,12.29,12.34,2666
20180501|2018-04-05 09:30,5,12.33,12.34,12.3,12.33,1294
20180501|2018-04-05 10:00,5,12.32,12.35,12.32,12.33,1147
20180501|2018-04-05 10:30,5,12.32,12.36,12.3,12.35,1991
20180501|2018-04-05 11:00,5,12.34,12.36,12.31,12.34,1313
20180501|2018-04-05 11:30,5,12.34,12.38,12.32,12.36,5149
20180501|2018-04-06 02:30,6,12.36,12.37,12.31,12.34,1071
20180501|2018-04-06 03:00,6,12.34,12.35,12.33,12.34,152
20180501|2018-04-06 03:30,6,12.34,12.34,12.31,12.33,262
20180501|2018-04-06 04:00,6,12.33,12.33,12.32,12.33,344
20180501|2018-04-06 04:30,6,12.32,12.33,12.28,12.32,898
20180501|2018-04-06 05:00,6,12.33,12.34,12.31,12.32,344
20180501|2018-04-06 05:30,6,12.32,12.32,12.28,12.29,644
20180501|2018-04-06 06:00,6,12.29,12.32,12.28,12.29,544
20180501|2018-04-06 06:30,6,12.29,12.32,12.28,12.32,742
20180501|2018-04-06 07:00,6,12.32,12.35,12.28,12.32,1942
20180501|2018-04-06 07:30,6,12.33,12.34,12.29,12.34,1627
20180501|2018-04-06 08:00,6,12.33,12.37,12.33,12.36,2178
20180501|2018-04-06 08:30,6,12.35,12.4,12.32,12.33,4812
20180501|2018-04-06 09:00,6,12.34,12.4,12.32,12.35,3048
20180501|2018-04-06 09:30,6,12.35,12.37,12.33,12.35,1724
20180501|2018-04-06 10:00,6,12.35,12.4,12.34,12.39,2593
20180501|2018-04-06 10:30,6,12.39,12.41,12.37,12.4,2602
20180501|2018-04-06 11:00,6,12.4,12.4,12.36,12.39,1115
20180501|2018-04-06 11:30,6,12.39,12.42,12.3,12.33,6286
20180501|2018-04-09 02:30,9,12.34,12.36,12.31,12.36,1389
20180501|2018-04-09 03:00,9,12.36,12.36,12.33,12.35,348
20180501|2018-04-09 03:30,9,12.36,12.36,12.32,12.35,670
20180501|2018-04-09 04:00,9,12.36,12.38,12.35,12.37,706
20180501|2018-04-09 04:30,9,12.36,12.38,12.35,12.37,353
20180501|2018-04-09 05:00,9,12.38,12.38,12.35,12.36,924
20180501|2018-04-09 05:30,9,12.35,12.37,12.33,12.33,238
20180501|2018-04-09 06:00,9,12.33,12.35,12.32,12.35,301
20180501|2018-04-09 06:30,9,12.35,12.35,12.32,12.34,394
20180501|2018-04-09 07:00,9,12.35,12.35,12.33,12.35,948
20180501|2018-04-09 07:30,9,12.35,12.39,12.35,12.37,1414
20180501|2018-04-09 08:00,9,12.37,12.39,12.34,12.35,989
20180501|2018-04-09 08:30,9,12.36,12.38,12.33,12.35,2136
20180501|2018-04-09 09:00,9,12.36,12.39,12.36,12.37,1725
20180501|2018-04-09 09:30,9,12.36,12.41,12.3,12.35,5104
20180501|2018-04-09 10:00,9,12.34,12.38,12.33,12.36,1603
20180501|2018-04-09 10:30,9,12.35,12.36,12.33,12.33,769
20180501|2018-04-09 11:00,9,12.32,12.32,12.29,12.32,2695
20180501|2018-04-09 11:30,9,12.31,12.39,12.31,12.35,3900
20180501|2018-04-10 02:30,10,12.34,12.35,12.2,12.24,5577
20180501|2018-04-10 03:00,10,12.24,12.26,12.21,12.23,1217
20180501|2018-04-10 03:30,10,12.23,12.27,12.2,12.21,1982
20180501|2018-04-10 04:00,10,12.21,12.22,12.17,12.21,2250
20180501|2018-04-10 04:30,10,12.21,12.21,12.13,12.14,2738
20180501|2018-04-10 05:00,10,12.14,12.16,12.12,12.16,1428
20180501|2018-04-10 05:30,10,12.15,12.16,12.13,12.14,469
20180501|2018-04-10 06:00,10,12.14,12.14,12.1,12.14,1750
20180501|2018-04-10 06:30,10,12.14,12.18,12.13,12.17,461
20180501|2018-04-10 07:00,10,12.17,12.17,12.1,12.1,3734
20180501|2018-04-10 07:30,10,12.1,12.11,12,12.01,9848
20180501|2018-04-10 08:00,10,12.01,12.05,12.01,12.03,3185
20180501|2018-04-10 08:30,10,12.03,12.04,11.96,12.03,5238
20180501|2018-04-10 09:00,10,12.04,12.09,12.03,12.07,3796
20180501|2018-04-10 09:30,10,12.06,12.08,12.02,12.03,3560
20180501|2018-04-10 10:00,10,12.04,12.05,11.97,11.97,3015
20180501|2018-04-10 10:30,10,11.97,12.03,11.97,12.02,2446
20180501|2018-04-10 11:00,10,12.03,12.06,11.99,12.04,2031
20180501|2018-04-10 11:30,10,12.05,12.18,12.04,12.08,7794
20180501|2018-04-11 02:30,11,12.13,12.14,12.05,12.07,1494
20180501|2018-04-11 03:00,11,12.07,12.09,12.04,12.08,693
20180501|2018-04-11 03:30,11,12.08,12.09,12.04,12.04,594
20180501|2018-04-11 04:00,11,12.05,12.07,12.03,12.05,382
20180501|2018-04-11 04:30,11,12.04,12.06,12.01,12.03,356
20180501|2018-04-11 05:00,11,12.03,12.03,11.99,12,566
20180501|2018-04-11 05:30,11,11.99,12.04,11.99,12.01,705
20180501|2018-04-11 06:00,11,12.01,12.02,11.96,11.98,541
20180501|2018-04-11 06:30,11,11.98,12.03,11.97,12.01,986
20180501|2018-04-11 07:00,11,12.02,12.03,11.96,12.02,2740
20180501|2018-04-11 07:30,11,12.02,12.05,11.96,11.99,2926
20180501|2018-04-11 08:00,11,12,12.03,11.93,12.03,4134
20180501|2018-04-11 08:30,11,12.03,12.1,12.02,12.08,3347
20180501|2018-04-11 09:00,11,12.07,12.11,12.05,12.1,2773
20180501|2018-04-11 09:30,11,12.1,12.16,12.09,12.14,4601
20180501|2018-04-11 10:00,11,12.14,12.17,12.1,12.13,3356
20180501|2018-04-11 10:30,11,12.13,12.25,12.12,12.22,4334
20180501|2018-04-11 11:00,11,12.23,12.27,12.15,12.18,3985
20180501|2018-04-11 11:30,11,12.18,12.19,12,12.08,6555
20180501|2018-04-11 12:00,11,12.08,12.08,12.08,12.08,1
20180501|2018-04-12 02:30,12,12.04,12.05,11.99,11.99,1309
20180501|2018-04-12 03:00,12,12,12.03,11.97,12.03,993
20180501|2018-04-12 03:30,12,12.03,12.06,12.02,12.05,830
20180501|2018-04-12 04:00,12,12.05,12.05,12.01,12.05,562
20180501|2018-04-12 04:30,12,12.06,12.07,12.03,12.03,373
20180501|2018-04-12 05:00,12,12.04,12.08,12.03,12.07,314
20180501|2018-04-12 05:30,12,12.07,12.07,12.04,12.04,275
20180501|2018-04-12 06:00,12,12.05,12.06,12.04,12.05,234
20180501|2018-04-12 06:30,12,12.04,12.06,12.01,12.03,404
20180501|2018-04-12 07:00,12,12.03,12.07,12.01,12.04,1147
20180501|2018-04-12 07:30,12,12.03,12.1,12.02,12.07,2273
20180501|2018-04-12 08:00,12,12.06,12.11,12.05,12.07,1619
20180501|2018-04-12 08:30,12,12.06,12.13,12.06,12.12,2516
20180501|2018-04-12 09:00,12,12.12,12.13,12.06,12.13,1275
20180501|2018-04-12 09:30,12,12.13,12.15,12.08,12.09,2889
20180501|2018-04-12 10:00,12,12.08,12.12,12.05,12.09,1813
20180501|2018-04-12 10:30,12,12.09,12.1,12.07,12.07,1071
20180501|2018-04-12 11:00,12,12.06,12.1,12.06,12.08,1325
20180501|2018-04-12 11:30,12,12.08,12.08,12.01,12.04,4607
20180501|2018-04-13 02:30,13,12.05,12.14,12.02,12.13,1285
20180501|2018-04-13 03:00,13,12.13,12.17,12.12,12.16,999
20180501|2018-04-13 03:30,13,12.16,12.18,12.15,12.18,367
20180501|2018-04-13 04:00,13,12.18,12.19,12.17,12.18,633
20180501|2018-04-13 04:30,13,12.18,12.21,12.17,12.2,1285
20180501|2018-04-13 05:00,13,12.2,12.21,12.18,12.19,784
20180501|2018-04-13 05:30,13,12.19,12.19,12.16,12.18,430
20180501|2018-04-13 06:00,13,12.17,12.18,12.13,12.14,423
20180501|2018-04-13 06:30,13,12.14,12.15,12.13,12.14,169
20180501|2018-04-13 07:00,13,12.15,12.24,12.13,12.21,2347
20180501|2018-04-13 07:30,13,12.21,12.3,12.2,12.25,4573
20180501|2018-04-13 08:00,13,12.24,12.25,12.19,12.23,1363
20180501|2018-04-13 08:30,13,12.22,12.27,12.21,12.27,932
20180501|2018-04-13 09:00,13,12.27,12.27,12.19,12.21,1499
20180501|2018-04-13 09:30,13,12.22,12.26,12.2,12.25,1236
20180501|2018-04-13 10:00,13,12.24,12.24,12.2,12.23,546
20180501|2018-04-13 10:30,13,12.22,12.23,12.13,12.15,1979
20180501|2018-04-13 11:00,13,12.14,12.15,12.09,12.13,1595
20180501|2018-04-13 11:30,13,12.13,12.14,12.02,12.1,4551
20180501|2018-04-16 02:30,16,12.12,12.13,12.08,12.09,831
20180501|2018-04-16 03:00,16,12.09,12.1,12.07,12.09,303
20180501|2018-04-16 03:30,16,12.09,12.09,12.04,12.07,682
20180501|2018-04-16 04:00,16,12.06,12.07,11.99,12.02,977
20180501|2018-04-16 04:30,16,12.02,12.04,12.02,12.03,210
20180501|2018-04-16 05:00,16,12.03,12.03,11.99,12,462
20180501|2018-04-16 05:30,16,12,12.01,11.99,12.01,450
20180501|2018-04-16 06:00,16,12.01,12.03,12,12.03,197
20180501|2018-04-16 06:30,16,12.03,12.03,12.01,12.02,375
20180501|2018-04-16 07:00,16,12.02,12.13,12.02,12.11,1725
20180501|2018-04-16 07:30,16,12.11,12.24,12.09,12.22,2959
20180501|2018-04-16 08:00,16,12.22,12.26,12.18,12.23,1415
20180501|2018-04-16 08:30,16,12.22,12.24,12.08,12.13,2015
20180501|2018-04-16 09:00,16,12.14,12.16,12.11,12.13,976
20180501|2018-04-16 09:30,16,12.14,12.14,12.08,12.1,1071
20180501|2018-04-16 10:00,16,12.09,12.11,12.05,12.07,1148
20180501|2018-04-16 10:30,16,12.07,12.07,12.03,12.03,860
20180501|2018-04-16 11:00,16,12.03,12.14,12.03,12.09,1433
20180501|2018-04-16 11:30,16,12.08,12.09,11.96,11.97,5387
20180501|2018-04-17 02:30,17,11.95,11.95,11.9,11.94,1685
20180501|2018-04-17 03:00,17,11.94,11.94,11.87,11.89,1106
20180501|2018-04-17 03:30,17,11.88,11.88,11.83,11.85,512
20180501|2018-04-17 04:00,17,11.84,11.89,11.81,11.89,732
20180501|2018-04-17 04:30,17,11.89,11.9,11.87,11.88,311
20180501|2018-04-17 05:00,17,11.89,11.94,11.88,11.94,273
20180501|2018-04-17 05:30,17,11.94,11.97,11.92,11.92,462
20180501|2018-04-17 06:00,17,11.91,11.93,11.9,11.9,81
20180501|2018-04-17 06:30,17,11.9,11.9,11.85,11.85,530
20180501|2018-04-17 07:00,17,11.86,11.86,11.82,11.84,1285
20180501|2018-04-17 07:30,17,11.84,11.86,11.77,11.79,1538
20180501|2018-04-17 08:00,17,11.78,11.84,11.77,11.83,609
20180501|2018-04-17 08:30,17,11.83,11.89,11.8,11.81,890
20180501|2018-04-17 09:00,17,11.82,11.84,11.8,11.84,253
20180501|2018-04-17 09:30,17,11.85,11.85,11.79,11.81,742
20180501|2018-04-17 10:00,17,11.81,11.82,11.78,11.79,247
20180501|2018-04-17 10:30,17,11.78,11.79,11.76,11.76,731
20180501|2018-04-17 11:00,17,11.77,11.78,11.75,11.75,1077
20180501|2018-04-17 11:30,17,11.75,11.76,11.65,11.67,3582
20180501|2018-04-18 02:30,18,11.71,11.73,11.6,11.7,900
20180501|2018-04-18 03:00,18,11.71,11.71,11.68,11.69,158
20180501|2018-04-18 03:30,18,11.69,11.71,11.67,11.68,365
20180501|2018-04-18 04:00,18,11.69,11.69,11.65,11.69,163
20180501|2018-04-18 04:30,18,11.67,11.68,11.66,11.67,53
20180501|2018-04-18 05:00,18,11.68,11.69,11.67,11.67,25
20180501|2018-04-18 05:30,18,11.68,11.72,11.68,11.71,156
20180501|2018-04-18 06:00,18,11.72,11.72,11.69,11.7,93
20180501|2018-04-18 06:30,18,11.71,11.72,11.69,11.69,113
20180501|2018-04-18 07:00,18,11.7,11.73,11.65,11.7,496
20180501|2018-04-18 07:30,18,11.69,11.69,11.62,11.64,309
20180501|2018-04-18 08:00,18,11.65,11.68,11.63,11.68,1173
20180501|2018-04-18 08:30,18,11.68,11.71,11.64,11.7,622
20180501|2018-04-18 09:00,18,11.71,11.72,11.68,11.71,479
20180501|2018-04-18 09:30,18,11.72,11.73,11.7,11.72,607
20180501|2018-04-18 10:00,18,11.72,11.72,11.7,11.72,524
20180501|2018-04-18 10:30,18,11.73,11.73,11.7,11.72,947
20180501|2018-04-18 11:00,18,11.71,11.76,11.7,11.7,1934
20180501|2018-04-18 11:30,18,11.7,11.75,11.67,11.7,1133
20180501|2018-04-19 02:30,19,11.68,11.81,11.63,11.76,2873
20180501|2018-04-19 03:00,19,11.77,11.77,11.73,11.74,81
20180501|2018-04-19 03:30,19,11.74,11.77,11.74,11.77,456
20180501|2018-04-19 04:00,19,11.77,11.77,11.73,11.74,21
20180501|2018-04-19 04:30,19,11.73,11.76,11.73,11.76,148
20180501|2018-04-19 05:00,19,11.76,11.76,11.73,11.75,82
20180501|2018-04-19 05:30,19,11.74,11.76,11.73,11.75,52
20180501|2018-04-19 06:00,19,11.74,11.75,11.74,11.75,24
20180501|2018-04-19 06:30,19,11.75,11.76,11.72,11.74,127
20180501|2018-04-19 07:00,19,11.74,11.77,11.73,11.77,412
20180501|2018-04-19 07:30,19,11.76,11.77,11.73,11.77,452
20180501|2018-04-19 08:00,19,11.77,11.77,11.72,11.72,405
20180501|2018-04-19 08:30,19,11.72,11.73,11.66,11.7,495
20180501|2018-04-19 09:00,19,11.72,11.72,11.66,11.67,195
20180501|2018-04-19 09:30,19,11.68,11.7,11.64,11.69,357
20180501|2018-04-19 10:00,19,11.7,11.72,11.65,11.71,807
20180501|2018-04-19 10:30,19,11.72,11.73,11.68,11.71,271
20180501|2018-04-19 11:00,19,11.71,11.74,11.71,11.73,978
20180501|2018-04-19 11:30,19,11.72,11.79,11.71,11.79,2562
20180501|2018-04-20 02:30,20,11.74,11.75,11.65,11.75,1098
20180501|2018-04-20 03:00,20,11.75,11.77,11.74,11.75,666
20180501|2018-04-20 03:30,20,11.75,11.75,11.68,11.7,267
20180501|2018-04-20 04:00,20,11.71,11.71,11.69,11.69,140
20180501|2018-04-20 04:30,20,11.69,11.74,11.69,11.73,95
20180501|2018-04-20 05:00,20,11.73,11.75,11.7,11.74,189
20180501|2018-04-20 05:30,20,11.74,11.74,11.71,11.71,93
20180501|2018-04-20 06:00,20,11.72,11.72,11.68,11.68,126
20180501|2018-04-20 06:30,20,11.68,11.69,11.65,11.66,479
20180501|2018-04-20 07:00,20,11.67,11.69,11.63,11.66,519
20180501|2018-04-20 07:30,20,11.66,11.67,11.58,11.62,824
20180501|2018-04-20 08:00,20,11.62,11.63,11.58,11.6,479
20180501|2018-04-20 08:30,20,11.6,11.64,11.57,11.63,399
20180501|2018-04-20 09:00,20,11.63,11.74,11.62,11.74,932
20180501|2018-04-20 09:30,20,11.75,11.76,11.71,11.71,1010
20180501|2018-04-20 10:00,20,11.71,11.78,11.71,11.76,672
20180501|2018-04-20 10:30,20,11.75,11.76,11.71,11.73,685
20180501|2018-04-20 11:00,20,11.72,11.72,11.66,11.7,321
20180501|2018-04-20 11:30,20,11.69,11.69,11.63,11.68,755
20180501|2018-04-23 02:30,23,11.67,11.68,11.61,11.62,833
20180501|2018-04-23 03:00,23,11.63,11.63,11.57,11.57,756
20180501|2018-04-23 03:30,23,11.57,11.58,11.52,11.53,455
20180501|2018-04-23 04:00,23,11.53,11.56,11.53,11.56,198
20180501|2018-04-23 04:30,23,11.57,11.59,11.53,11.55,195
20180501|2018-04-23 05:00,23,11.54,11.59,11.53,11.57,369
20180501|2018-04-23 05:30,23,11.57,11.57,11.54,11.57,15
20180501|2018-04-23 06:00,23,11.56,11.56,11.52,11.55,197
20180501|2018-04-23 06:30,23,11.55,11.57,11.54,11.57,76
20180501|2018-04-23 07:00,23,11.58,11.58,11.54,11.54,181
20180501|2018-04-23 07:30,23,11.54,11.58,11.53,11.56,360
20180501|2018-04-23 08:00,23,11.55,11.56,11.53,11.56,1012
20180501|2018-04-23 08:30,23,11.55,11.59,11.5,11.51,530
20180501|2018-04-23 09:00,23,11.5,11.52,11.47,11.49,1087
20180501|2018-04-23 09:30,23,11.47,11.5,11.41,11.44,1420
20180501|2018-04-23 10:00,23,11.43,11.44,11.37,11.4,1846
20180501|2018-04-23 10:30,23,11.39,11.39,11.34,11.37,605
20180501|2018-04-23 11:00,23,11.35,11.36,11.2,11.21,2478
20180501|2018-04-23 11:30,23,11.21,11.29,11.18,11.19,3144
20180501|2018-04-24 02:30,24,11.2,11.29,11.2,11.27,819
20180501|2018-04-24 03:00,24,11.26,11.26,11.23,11.24,244
20180501|2018-04-24 03:30,24,11.25,11.27,11.22,11.22,76
20180501|2018-04-24 04:00,24,11.22,11.24,11.21,11.24,182
20180501|2018-04-24 04:30,24,11.24,11.25,11.19,11.23,616
20180501|2018-04-24 05:00,24,11.23,11.24,11.06,11.06,831
20180501|2018-04-24 05:30,24,11.07,11.08,11.03,11.04,698
20180501|2018-04-24 06:00,24,11.04,11.08,11.01,11.04,321
20180501|2018-04-24 06:30,24,11.05,11.07,11.03,11.06,242
20180501|2018-04-24 07:00,24,11.05,11.13,11.03,11.11,576
20180501|2018-04-24 07:30,24,11.1,11.13,11.08,11.11,261
20180501|2018-04-24 08:00,24,11.11,11.12,11.04,11.09,642
20180501|2018-04-24 08:30,24,11.08,11.09,11.02,11.07,427
20180501|2018-04-24 09:00,24,11.06,11.1,11.02,11.04,539
20180501|2018-04-24 09:30,24,11.03,11.04,10.96,11.01,2165
20180501|2018-04-24 10:00,24,11,11.06,10.99,11.02,513
20180501|2018-04-24 10:30,24,11.02,11.06,11,11.02,1323
20180501|2018-04-24 11:00,24,11.01,11.04,11,11.03,558
20180501|2018-04-24 11:30,24,11.04,11.16,11.04,11.12,1838
20180501|2018-04-25 02:30,25,11.14,11.15,11.08,11.08,436
20180501|2018-04-25 03:00,25,11.09,11.09,11,11,306
20180501|2018-04-25 03:30,25,11,11,10.97,10.98,529
20180501|2018-04-25 04:00,25,10.97,11,10.97,11,199
20180501|2018-04-25 04:30,25,10.99,11,10.99,11,224
20180501|2018-04-25 05:00,25,10.99,11.01,10.99,10.99,395
20180501|2018-04-25 05:30,25,10.99,11,10.89,10.89,1276
20180501|2018-04-25 06:00,25,10.88,10.91,10.82,10.89,456
20180501|2018-04-25 06:30,25,10.89,10.89,10.81,10.82,271
20180501|2018-04-25 07:00,25,10.82,10.86,10.8,10.81,486
20180501|2018-04-25 07:30,25,10.81,10.82,10.69,10.78,1115
20180501|2018-04-25 08:00,25,10.77,10.81,10.75,10.8,622
20180501|2018-04-25 08:30,25,10.8,10.85,10.8,10.81,917
20180501|2018-04-25 09:00,25,10.81,10.92,10.75,10.83,949
20180501|2018-04-25 09:30,25,10.82,10.82,10.75,10.76,690
20180501|2018-04-25 10:00,25,10.75,10.8,10.75,10.8,1206
20180501|2018-04-25 10:30,25,10.8,10.8,10.75,10.78,324
20180501|2018-04-25 11:00,25,10.77,10.81,10.75,10.78,713
20180501|2018-04-25 11:30,25,10.78,10.9,10.78,10.9,1871
20180501|2018-04-26 02:30,26,10.82,10.88,10.81,10.86,807
20180501|2018-04-26 03:00,26,10.85,10.87,10.83,10.84,272
20180501|2018-04-26 03:30,26,10.84,10.9,10.84,10.89,265
20180501|2018-04-26 04:00,26,10.88,11.05,10.86,11,1633
20180501|2018-04-26 04:30,26,10.99,11,10.92,10.98,333
20180501|2018-04-26 05:00,26,10.98,10.98,10.92,10.93,266
20180501|2018-04-26 05:30,26,10.93,10.93,10.9,10.92,178
20180501|2018-04-26 06:00,26,10.91,10.97,10.9,10.97,213
20180501|2018-04-26 06:30,26,10.96,10.96,10.91,10.91,223
20180501|2018-04-26 07:00,26,10.92,10.97,10.88,10.97,253
20180501|2018-04-26 07:30,26,10.95,10.95,10.87,10.88,120
20180501|2018-04-26 08:00,26,10.88,10.88,10.79,10.85,732
20180501|2018-04-26 08:30,26,10.84,10.87,10.81,10.85,346
20180501|2018-04-26 09:00,26,10.84,10.87,10.8,10.82,661
20180501|2018-04-26 09:30,26,10.81,10.84,10.8,10.83,480
20180501|2018-04-26 10:00,26,10.81,10.9,10.78,10.9,1079
20180501|2018-04-26 10:30,26,10.9,10.9,10.83,10.85,519
20180501|2018-04-26 11:00,26,10.85,10.91,10.82,10.91,929
20180501|2018-04-26 11:30,26,10.92,11.04,10.89,11.04,4546
20180501|2018-04-27 02:30,27,10.99,11.06,10.99,11.02,1015
20180501|2018-04-27 03:00,27,11.02,11.04,11.02,11.04,8
20180501|2018-04-27 03:30,27,11.02,11.02,11,11,163
20180501|2018-04-27 04:00,27,11,11,10.82,10.86,1009
20180501|2018-04-27 04:30,27,10.84,10.85,10.83,10.85,99
20180501|2018-04-27 05:00,27,10.88,10.95,10.88,10.95,19
20180501|2018-04-27 05:30,27,10.93,10.93,10.9,10.93,64
20180501|2018-04-27 06:00,27,10.94,10.94,10.91,10.91,34
20180501|2018-04-27 06:30,27,10.91,10.96,10.91,10.91,177
20180501|2018-04-27 07:00,27,10.92,10.94,10.86,10.88,164
20180501|2018-04-27 07:30,27,10.86,10.9,10.86,10.89,610
20180501|2018-04-27 08:00,27,10.89,10.95,10.83,10.95,575
20180501|2018-04-27 08:30,27,10.95,10.96,10.85,10.89,942
20180501|2018-04-27 09:00,27,10.89,11,10.89,10.96,191
20180501|2018-04-27 09:30,27,10.96,11.05,10.95,11.01,569
20180501|2018-04-27 10:00,27,11.01,11.04,11,11.04,240
20180501|2018-04-27 10:30,27,11.05,11.11,11.05,11.09,407
20180501|2018-04-27 11:00,27,11.09,11.1,11.05,11.1,175
20180501|2018-04-27 11:30,27,11.11,11.38,11.09,11.35,1221
20180501|2018-04-30 02:30,30,11.29,11.37,11.29,11.35,63
20180501|2018-04-30 03:00,30,11.3,11.31,11.28,11.29,74
20180501|2018-04-30 03:30,30,11.3,11.3,11.3,11.3,50
20180501|2018-04-30 04:00,30,11.28,11.28,11.26,11.26,56
20180501|2018-04-30 04:30,30,11.28,11.28,11.25,11.25,7
20180501|2018-04-30 05:30,30,11.26,11.3,11.26,11.3,9
20180501|2018-04-30 06:30,30,11.33,11.33,11.33,11.33,1
20180501|2018-04-30 07:00,30,11.34,11.36,11.34,11.35,72
20180501|2018-04-30 07:30,30,11.34,11.35,11.28,11.28,15
20180501|2018-04-30 08:00,30,11.27,11.33,11.27,11.3,32
20180501|2018-04-30 08:30,30,11.3,11.32,11.3,11.32,242
20180501|2018-04-30 09:00,30,11.35,11.4,11.31,11.4,123
20180501|2018-04-30 09:30,30,11.37,11.37,11.33,11.33,52
20180501|2018-04-30 10:00,30,11.32,11.38,11.31,11.31,117
20180501|2018-04-30 10:30,30,11.31,11.36,11.27,11.31,111
20180501|2018-04-30 11:00,30,11.37,11.37,11.37,11.37,3
20180701|2017-05-24 09:30,24,16.15,16.23,16.15,16.23,23
20180701|2017-05-24 10:00,24,16.17,16.17,16.17,16.17,3
20180701|2017-05-24 10:30,24,16.19,16.19,16.18,16.18,3
20180701|2017-05-24 11:00,24,16.2,16.2,16.18,16.18,2
20180701|2017-05-24 11:30,24,16.17,16.33,16.17,16.26,72
20180701|2017-05-25 02:30,25,16.33,16.37,16.31,16.34,30
20180701|2017-05-25 05:00,25,16.35,16.35,16.34,16.34,2
20180701|2017-05-25 06:00,25,16.29,16.29,16.27,16.27,9
20180701|2017-05-25 07:00,25,16.3,16.3,16.3,16.3,2
20180701|2017-05-25 07:30,25,16.26,16.26,16.24,16.24,5
20180701|2017-05-25 08:00,25,16.28,16.29,16.28,16.29,5
20180701|2017-05-25 08:30,25,16.29,16.29,16.28,16.29,12
20180701|2017-05-25 09:00,25,16.33,16.33,16.33,16.33,15
20180701|2017-05-25 09:30,25,16.34,16.34,16.34,16.34,4
20180701|2017-05-25 10:00,25,16.38,16.4,16.38,16.4,5
20180701|2017-05-25 10:30,25,16.37,16.39,16.37,16.39,16
20180701|2017-05-25 11:00,25,16.39,16.39,16.34,16.35,25
20180701|2017-05-25 11:30,25,16.34,16.37,16.31,16.35,10
20180701|2017-05-26 02:30,26,16.3,16.3,16.16,16.22,152
20180701|2017-05-26 03:30,26,16.25,16.25,16.14,16.15,76
20180701|2017-05-26 06:00,26,16.14,16.15,16.14,16.14,4
20180701|2017-05-26 06:30,26,16.13,16.14,16.12,16.14,21
20180701|2017-05-26 07:00,26,16.13,16.13,16.08,16.09,101
20180701|2017-05-26 07:30,26,16.03,16.03,16.03,16.03,2
20180701|2017-05-26 08:00,26,16.04,16.04,15.92,15.98,112
20180701|2017-05-26 08:30,26,15.96,16,15.94,16,36
20180701|2017-05-26 09:00,26,16,16.05,16,16.05,71
20180701|2017-05-26 09:30,26,16.06,16.06,16,16.01,48
20180701|2017-05-26 10:00,26,16,16,16,16,3
20180701|2017-05-26 10:30,26,15.96,15.98,15.95,15.98,41
20180701|2017-05-26 11:00,26,16.05,16.08,15.98,15.98,66
20180701|2017-05-26 11:30,26,15.97,15.97,15.89,15.89,208
20180701|2017-05-30 02:30,30,16.11,16.11,15.83,15.9,288
20180701|2017-05-30 03:30,30,15.85,15.85,15.79,15.79,7
20180701|2017-05-30 04:00,30,15.79,15.79,15.78,15.78,78
20180701|2017-05-30 04:30,30,15.75,15.75,15.74,15.74,6
20180701|2017-05-30 05:00,30,15.79,15.8,15.79,15.79,7
20180701|2017-05-30 05:30,30,15.8,15.81,15.79,15.79,41
20180701|2017-05-30 06:30,30,15.78,15.8,15.76,15.8,13
20180701|2017-05-30 07:00,30,15.79,15.82,15.75,15.77,89
20180701|2017-05-30 07:30,30,15.74,15.75,15.72,15.73,66
20180701|2017-05-30 08:00,30,15.71,15.74,15.71,15.73,61
20180701|2017-05-30 08:30,30,15.71,15.71,15.64,15.64,13
20180701|2017-05-30 09:00,30,15.64,15.71,15.64,15.71,10
20180701|2017-05-30 09:30,30,15.66,15.67,15.66,15.67,26
20180701|2017-05-30 10:00,30,15.67,15.67,15.67,15.67,5
20180701|2017-05-30 10:30,30,15.68,15.73,15.68,15.73,33
20180701|2017-05-30 11:00,30,15.78,15.83,15.78,15.83,29
20180701|2017-05-30 11:30,30,15.74,15.82,15.73,15.76,17
20180701|2017-05-31 02:30,31,15.82,15.87,15.82,15.84,10
20180701|2017-05-31 03:30,31,15.79,15.79,15.72,15.72,14
20180701|2017-05-31 05:00,31,15.78,15.78,15.78,15.78,1
20180701|2017-05-31 05:30,31,15.71,15.71,15.71,15.71,4
20180701|2017-05-31 07:00,31,15.67,15.68,15.66,15.68,68
20180701|2017-05-31 07:30,31,15.67,15.69,15.67,15.69,41
20180701|2017-05-31 08:00,31,15.68,15.71,15.68,15.7,66
20180701|2017-05-31 08:30,31,15.7,15.72,15.7,15.7,111
20180701|2017-05-31 09:00,31,15.65,15.65,15.64,15.64,6
20180701|2017-05-31 09:30,31,15.65,15.65,15.63,15.63,15
20180701|2017-05-31 10:00,31,15.63,15.66,15.6,15.6,17
20180701|2017-05-31 10:30,31,15.61,15.67,15.6,15.67,6
20180701|2017-05-31 11:00,31,15.65,15.65,15.61,15.61,6
20180701|2017-05-31 11:30,31,15.6,15.67,15.55,15.65,134
20180701|2017-06-01 02:30,1,15.77,15.77,15.72,15.72,61
20180701|2017-06-01 05:00,1,15.67,15.67,15.67,15.67,5
20180701|2017-06-01 07:00,1,15.69,15.69,15.53,15.53,39
20180701|2017-06-01 07:30,1,15.56,15.57,15.56,15.57,50
20180701|2017-06-01 08:00,1,15.56,15.56,15.54,15.54,109
20180701|2017-06-01 08:30,1,15.52,15.52,15.45,15.45,73
20180701|2017-06-01 09:00,1,15.41,15.41,15.38,15.38,65
20180701|2017-06-01 09:30,1,15.38,15.39,15.35,15.38,19
20180701|2017-06-01 10:00,1,15.37,15.37,15.32,15.32,30
20180701|2017-06-01 10:30,1,15.31,15.31,15.28,15.29,74
20180701|2017-06-01 11:00,1,15.24,15.24,15.18,15.21,49
20180701|2017-06-01 11:30,1,15.19,15.19,15.08,15.1,209
20180701|2017-06-02 02:30,2,15.15,15.15,15.01,15.08,53
20180701|2017-06-02 04:00,2,15.08,15.08,15.07,15.07,4
20180701|2017-06-02 04:30,2,15.04,15.08,15.04,15.08,2
20180701|2017-06-02 05:00,2,15.06,15.06,15.06,15.06,6
20180701|2017-06-02 07:00,2,15.09,15.09,15.08,15.08,12
20180701|2017-06-02 07:30,2,15.09,15.15,15.07,15.12,49
20180701|2017-06-02 08:00,2,15.13,15.13,15.12,15.12,7
20180701|2017-06-02 08:30,2,15.12,15.18,15.12,15.18,35
20180701|2017-06-02 09:00,2,15.16,15.16,15.16,15.16,3
20180701|2017-06-02 09:30,2,15.04,15.05,14.93,14.93,95
20180701|2017-06-02 10:00,2,14.96,14.97,14.77,14.87,166
20180701|2017-06-02 10:30,2,14.85,14.86,14.68,14.75,97
20180701|2017-06-02 11:00,2,14.74,14.77,14.68,14.68,128
20180701|2017-06-02 11:30,2,14.69,14.74,14.59,14.67,482
20180701|2017-06-05 02:30,5,14.77,14.85,14.77,14.85,10
20180701|2017-06-05 04:00,5,14.83,14.83,14.83,14.83,1
20180701|2017-06-05 05:30,5,14.79,14.79,14.76,14.76,6
20180701|2017-06-05 06:00,5,14.77,14.77,14.77,14.77,2
20180701|2017-06-05 08:00,5,14.79,14.81,14.79,14.8,85
20180701|2017-06-05 08:30,5,14.8,14.99,14.8,14.98,15
20180701|2017-06-05 09:00,5,14.94,14.94,14.86,14.86,44
20180701|2017-06-05 09:30,5,14.84,14.84,14.83,14.83,48
20180701|2017-06-05 10:00,5,14.81,14.81,14.81,14.81,1
20180701|2017-06-05 11:00,5,14.78,14.79,14.73,14.77,99
20180701|2017-06-05 11:30,5,14.72,14.74,14.7,14.73,151
20180701|2017-06-06 02:30,6,14.82,14.83,14.77,14.77,20
20180701|2017-06-06 03:00,6,14.79,14.82,14.79,14.82,3
20180701|2017-06-06 05:00,6,14.83,14.83,14.78,14.78,3
20180701|2017-06-06 06:00,6,14.78,14.78,14.78,14.78,1
20180701|2017-06-06 06:30,6,14.73,14.73,14.73,14.73,1
20180701|2017-06-06 07:00,6,14.73,14.73,14.63,14.68,85
20180701|2017-06-06 07:30,6,14.68,14.68,14.63,14.63,6
20180701|2017-06-06 08:00,6,14.65,14.68,14.62,14.63,36
20180701|2017-06-06 08:30,6,14.64,14.64,14.58,14.58,120
20180701|2017-06-06 09:00,6,14.57,14.65,14.57,14.65,81
20180701|2017-06-06 09:30,6,14.61,14.61,14.57,14.57,21
20180701|2017-06-06 10:00,6,14.61,14.76,14.61,14.76,8
20180701|2017-06-06 10:30,6,14.85,14.9,14.85,14.89,10
20180701|2017-06-06 11:00,6,14.87,14.89,14.87,14.89,2
20180701|2017-06-06 11:30,6,14.74,14.78,14.73,14.77,73
20180701|2017-06-07 02:30,7,14.77,14.88,14.75,14.88,47
20180701|2017-06-07 03:00,7,14.91,14.91,14.91,14.91,1
20180701|2017-06-07 04:00,7,14.95,14.97,14.95,14.97,102
20180701|2017-06-07 04:30,7,14.95,14.99,14.95,14.99,76
20180701|2017-06-07 05:00,7,14.99,15,14.92,14.92,81
20180701|2017-06-07 05:30,7,14.92,14.92,14.92,14.92,1
20180701|2017-06-07 06:00,7,14.99,15.02,14.99,15.02,51
20180701|2017-06-07 07:00,7,14.94,14.94,14.75,14.79,33
20180701|2017-06-07 07:30,7,14.79,14.8,14.78,14.79,8
20180701|2017-06-07 08:00,7,14.82,14.85,14.8,14.8,88
20180701|2017-06-07 08:30,7,14.8,14.82,14.79,14.82,79
20180701|2017-06-07 09:00,7,14.78,14.78,14.78,14.78,15
20180701|2017-06-07 09:30,7,14.57,14.67,14.57,14.67,9
20180701|2017-06-07 10:00,7,14.62,14.62,14.62,14.62,1
20180701|2017-06-07 10:30,7,14.68,14.7,14.68,14.68,5
20180701|2017-06-07 11:00,7,14.73,14.74,14.73,14.74,2
20180701|2017-06-07 11:30,7,14.84,14.88,14.79,14.88,50
20180701|2017-06-08 02:30,8,14.9,14.91,14.85,14.91,53
20180701|2017-06-08 03:00,8,14.9,14.91,14.9,14.91,28
20180701|2017-06-08 03:30,8,14.91,14.92,14.9,14.9,11
20180701|2017-06-08 04:00,8,14.95,15.03,14.95,15.03,11
20180701|2017-06-08 04:30,8,15.04,15.04,15.01,15.01,93
20180701|2017-06-08 05:30,8,15,15,15,15,13
20180701|2017-06-08 06:00,8,15,15,15,15,37
20180701|2017-06-08 06:30,8,15.03,15.03,15.03,15.03,1
20180701|2017-06-08 07:00,8,15.06,15.07,14.9,14.93,183
20180701|2017-06-08 07:30,8,14.88,14.88,14.85,14.85,143
20180701|2017-06-08 09:00,8,14.92,14.92,14.92,14.92,8
20180701|2017-06-08 09:30,8,14.97,15,14.97,15,13
20180701|2017-06-08 10:00,8,15.02,15.02,15.02,15.02,3
20180701|2017-06-08 10:30,8,14.98,14.99,14.94,14.94,69
20180701|2017-06-08 11:00,8,14.95,15.04,14.95,15.04,79
20180701|2017-06-08 11:30,8,15.08,15.1,15,15.07,74
20180701|2017-06-09 02:30,9,15.12,15.12,15.06,15.07,3
20180701|2017-06-09 03:00,9,15.06,15.07,15.05,15.05,28
20180701|2017-06-09 03:30,9,15.03,15.03,15.03,15.03,11
20180701|2017-06-09 04:00,9,14.93,14.93,14.93,14.93,5
20180701|2017-06-09 04:30,9,14.95,14.95,14.95,14.95,1
20180701|2017-06-09 05:00,9,14.99,14.99,14.99,14.99,1
20180701|2017-06-09 05:30,9,14.99,14.99,14.99,14.99,1
20180701|2017-06-09 06:00,9,15.03,15.03,15.03,15.03,1
20180701|2017-06-09 07:30,9,14.96,14.98,14.96,14.98,5
20180701|2017-06-09 08:00,9,14.93,14.93,14.93,14.93,4
20180701|2017-06-09 08:30,9,14.97,15,14.96,15,3
20180701|2017-06-09 09:00,9,14.99,15.03,14.99,15.02,22
20180701|2017-06-09 09:30,9,15.03,15.05,15,15.01,149
20180701|2017-06-09 10:30,9,14.99,14.99,14.99,14.99,1
20180701|2017-06-09 11:00,9,14.98,14.98,14.97,14.97,6
20180701|2017-06-09 11:30,9,14.98,15.01,14.94,14.99,152
20180701|2017-06-12 02:30,12,15.01,15.01,15.01,15.01,2
20180701|2017-06-12 03:00,12,15.02,15.02,15.02,15.02,1
20180701|2017-06-12 03:30,12,15.03,15.05,15.03,15.05,109
20180701|2017-06-12 04:00,12,15.06,15.09,15.05,15.09,153
20180701|2017-06-12 04:30,12,15.1,15.22,15.1,15.18,575
20180701|2017-06-12 05:00,12,15.17,15.22,15.17,15.17,183
20180701|2017-06-12 05:30,12,15.19,15.22,15.19,15.22,13
20180701|2017-06-12 06:00,12,15.22,15.22,15.22,15.22,4
20180701|2017-06-12 06:30,12,15.25,15.25,15.22,15.22,9
20180701|2017-06-12 07:00,12,15.14,15.14,15.08,15.08,17
20180701|2017-06-12 07:30,12,15.09,15.09,15.09,15.09,5
20180701|2017-06-12 08:00,12,15.1,15.1,15.1,15.1,5
20180701|2017-06-12 08:30,12,15.09,15.09,15.07,15.07,33
20180701|2017-06-12 09:00,12,15.03,15.03,14.95,14.95,15
20180701|2017-06-12 09:30,12,14.95,14.95,14.91,14.95,396
20180701|2017-06-12 10:00,12,14.92,14.95,14.92,14.92,64
20180701|2017-06-12 10:30,12,14.92,14.95,14.92,14.95,80
20180701|2017-06-12 11:00,12,14.94,14.94,14.86,14.86,181
20180701|2017-06-12 11:30,12,14.86,14.88,14.81,14.84,213
20180701|2017-06-13 02:30,13,14.89,14.89,14.81,14.81,130
20180701|2017-06-13 03:00,13,14.81,14.85,14.81,14.85,5
20180701|2017-06-13 03:30,13,14.82,14.82,14.71,14.72,45
20180701|2017-06-13 04:00,13,14.77,14.77,14.77,14.77,1
20180701|2017-06-13 04:30,13,14.77,14.77,14.75,14.77,5
20180701|2017-06-13 05:00,13,14.76,14.76,14.75,14.75,5
20180701|2017-06-13 05:30,13,14.77,14.77,14.77,14.77,66
20180701|2017-06-13 06:00,13,14.76,14.76,14.76,14.76,3
20180701|2017-06-13 06:30,13,14.75,14.75,14.73,14.73,21
20180701|2017-06-13 07:00,13,14.76,14.78,14.76,14.77,26
20180701|2017-06-13 07:30,13,14.76,14.76,14.74,14.74,6
20180701|2017-06-13 08:00,13,14.73,14.73,14.66,14.66,196
20180701|2017-06-13 08:30,13,14.68,14.71,14.67,14.71,89
20180701|2017-06-13 09:00,13,14.74,14.76,14.74,14.75,48
20180701|2017-06-13 09:30,13,14.74,14.79,14.73,14.75,163
20180701|2017-06-13 10:00,13,14.75,14.76,14.72,14.72,15
20180701|2017-06-13 10:30,13,14.71,14.76,14.71,14.76,19
20180701|2017-06-13 11:00,13,14.72,14.72,14.72,14.72,7
20180701|2017-06-13 11:30,13,14.7,14.7,14.61,14.61,196
20180701|2017-06-14 02:30,14,14.62,14.62,14.45,14.55,404
20180701|2017-06-14 03:00,14,14.51,14.51,14.5,14.5,44
20180701|2017-06-14 03:30,14,14.5,14.53,14.5,14.5,42
20180701|2017-06-14 04:00,14,14.49,14.51,14.49,14.51,71
20180701|2017-06-14 06:00,14,14.5,14.5,14.5,14.5,39
20180701|2017-06-14 06:30,14,14.5,14.53,14.5,14.53,217
20180701|2017-06-14 07:00,14,14.5,14.51,14.47,14.47,162
20180701|2017-06-14 07:30,14,14.53,14.55,14.45,14.47,99
20180701|2017-06-14 08:00,14,14.5,14.52,14.47,14.47,53
20180701|2017-06-14 08:30,14,14.45,14.5,14.45,14.46,223
20180701|2017-06-14 09:00,14,14.45,14.45,14.38,14.38,247
20180701|2017-06-14 09:30,14,14.37,14.47,14.37,14.4,176
20180701|2017-06-14 10:00,14,14.4,14.54,14.39,14.53,260
20180701|2017-06-14 10:30,14,14.49,14.53,14.47,14.52,40
20180701|2017-06-14 11:00,14,14.5,14.65,14.5,14.61,201
20180701|2017-06-14 11:30,14,14.55,14.63,14.55,14.6,301
20180701|2017-06-15 02:30,15,14.56,14.58,14.55,14.57,53
20180701|2017-06-15 03:00,15,14.57,14.57,14.46,14.46,32
20180701|2017-06-15 03:30,15,14.5,14.5,14.5,14.5,1
20180701|2017-06-15 04:00,15,14.49,14.49,14.49,14.49,7
20180701|2017-06-15 04:30,15,14.44,14.44,14.43,14.43,25
20180701|2017-06-15 05:00,15,14.44,14.44,14.44,14.44,2
20180701|2017-06-15 05:30,15,14.47,14.47,14.47,14.47,3
20180701|2017-06-15 06:00,15,14.47,14.47,14.47,14.47,3
20180701|2017-06-15 06:30,15,14.48,14.49,14.48,14.49,4
20180701|2017-06-15 07:00,15,14.49,14.49,14.44,14.44,71
20180701|2017-06-15 07:30,15,14.44,14.5,14.44,14.49,194
20180701|2017-06-15 08:00,15,14.48,14.53,14.48,14.53,66
20180701|2017-06-15 08:30,15,14.53,14.57,14.52,14.52,88
20180701|2017-06-15 09:30,15,14.49,14.49,14.47,14.49,18
20180701|2017-06-15 10:00,15,14.5,14.5,14.49,14.49,3
20180701|2017-06-15 10:30,15,14.49,14.49,14.49,14.49,3
20180701|2017-06-15 11:00,15,14.46,14.46,14.46,14.46,2
20180701|2017-06-15 11:30,15,14.47,14.5,14.44,14.48,111
20180701|2017-06-16 02:30,16,14.49,14.53,14.48,14.53,9
20180701|2017-06-16 03:00,16,14.57,14.57,14.57,14.57,4
20180701|2017-06-16 04:00,16,14.51,14.52,14.51,14.52,3
20180701|2017-06-16 04:30,16,14.49,14.49,14.49,14.49,5
20180701|2017-06-16 05:30,16,14.51,14.51,14.51,14.51,1
20180701|2017-06-16 06:00,16,14.47,14.47,14.47,14.47,4
20180701|2017-06-16 06:30,16,14.49,14.49,14.48,14.48,19
20180701|2017-06-16 07:00,16,14.47,14.47,14.35,14.35,105
20180701|2017-06-16 07:30,16,14.35,14.39,14.34,14.38,131
20180701|2017-06-16 08:00,16,14.37,14.38,14.37,14.38,20
20180701|2017-06-16 08:30,16,14.36,14.37,14.34,14.34,135
20180701|2017-06-16 09:00,16,14.34,14.36,14.34,14.35,14
20180701|2017-06-16 09:30,16,14.32,14.33,14.32,14.33,26
20180701|2017-06-16 10:00,16,14.31,14.34,14.31,14.31,95
20180701|2017-06-16 10:30,16,14.31,14.31,14.26,14.27,99
20180701|2017-06-16 11:00,16,14.32,14.33,14.3,14.32,63
20180701|2017-06-16 11:30,16,14.29,14.37,14.29,14.33,243
20180701|2017-06-19 02:30,19,14.39,14.4,14.35,14.37,20
20180701|2017-06-19 03:00,19,14.36,14.36,14.36,14.36,2
20180701|2017-06-19 04:30,19,14.42,14.43,14.41,14.43,20
20180701|2017-06-19 05:30,19,14.39,14.39,14.39,14.39,1
20180701|2017-06-19 06:30,19,14.38,14.38,14.34,14.36,23
20180701|2017-06-19 07:00,19,14.33,14.33,14.27,14.28,57
20180701|2017-06-19 07:30,19,14.31,14.32,14.29,14.32,57
20180701|2017-06-19 08:00,19,14.31,14.31,14.28,14.28,5
20180701|2017-06-19 08:30,19,14.29,14.29,14.26,14.26,6
20180701|2017-06-19 09:00,19,14.3,14.38,14.29,14.37,27
20180701|2017-06-19 09:30,19,14.36,14.4,14.36,14.39,71
20180701|2017-06-19 10:00,19,14.38,14.38,14.34,14.34,17
20180701|2017-06-19 10:30,19,14.32,14.33,14.31,14.31,64
20180701|2017-06-19 11:00,19,14.32,14.34,14.32,14.34,48
20180701|2017-06-19 11:30,19,14.31,14.42,14.26,14.4,131
20180701|2017-06-20 02:30,20,14.33,14.34,14.31,14.31,58
20180701|2017-06-20 03:00,20,14.36,14.52,14.36,14.48,25
20180701|2017-06-20 03:30,20,14.5,14.51,14.5,14.51,2
20180701|2017-06-20 04:30,20,14.45,14.45,14.45,14.45,1
20180701|2017-06-20 05:30,20,14.41,14.41,14.41,14.41,4
20180701|2017-06-20 06:00,20,14.42,14.43,14.42,14.42,4
20180701|2017-06-20 07:00,20,14.34,14.34,14.3,14.31,17
20180701|2017-06-20 07:30,20,14.33,14.34,14.25,14.3,256
20180701|2017-06-20 08:00,20,14.3,14.33,14.3,14.33,18
20180701|2017-06-20 08:30,20,14.33,14.34,14.27,14.27,122
20180701|2017-06-20 09:00,20,14.25,14.26,14.21,14.26,90
20180701|2017-06-20 09:30,20,14.26,14.32,14.26,14.32,89
20180701|2017-06-20 10:00,20,14.3,14.3,14.27,14.29,38
20180701|2017-06-20 10:30,20,14.33,14.44,14.33,14.44,62
20180701|2017-06-20 11:00,20,14.4,14.41,14.34,14.36,186
20180701|2017-06-20 11:30,20,14.37,14.4,14.35,14.4,201
20180701|2017-06-21 02:30,21,14.38,14.43,14.38,14.43,11
20180701|2017-06-21 03:30,21,14.45,14.45,14.45,14.45,2
20180701|2017-06-21 05:30,21,14.38,14.38,14.37,14.37,3
20180701|2017-06-21 07:00,21,14.31,14.32,14.3,14.32,28
20180701|2017-06-21 07:30,21,14.29,14.3,14.26,14.3,48
20180701|2017-06-21 08:00,21,14.3,14.3,14.3,14.3,4
20180701|2017-06-21 08:30,21,14.3,14.3,14.3,14.3,2
20180701|2017-06-21 09:00,21,14.27,14.29,14.24,14.24,62
20180701|2017-06-21 09:30,21,14.25,14.26,14.25,14.25,43
20180701|2017-06-21 10:00,21,14.25,14.25,14.21,14.24,32
20180701|2017-06-21 10:30,21,14.21,14.22,14.1,14.12,414
20180701|2017-06-21 11:00,21,14.11,14.11,13.98,14.03,406
20180701|2017-06-21 11:30,21,14.02,14.05,13.98,14.04,246
20180701|2017-06-22 02:30,22,14.07,14.07,13.92,13.98,145
20180701|2017-06-22 03:00,22,13.98,14.02,13.96,14.02,33
20180701|2017-06-22 04:00,22,13.98,14.01,13.98,14.01,3
20180701|2017-06-22 05:30,22,14.09,14.09,14.09,14.09,3
20180701|2017-06-22 06:00,22,14.06,14.06,14.06,14.06,7
20180701|2017-06-22 06:30,22,14.05,14.05,14,14,186
20180701|2017-06-22 07:00,22,14,14.02,13.98,13.98,157
20180701|2017-06-22 07:30,22,13.99,13.99,13.99,13.99,1
20180701|2017-06-22 08:30,22,13.97,13.97,13.92,13.92,166
20180701|2017-06-22 09:00,22,13.95,13.95,13.91,13.91,118
20180701|2017-06-22 09:30,22,13.92,13.92,13.91,13.92,28
20180701|2017-06-22 10:00,22,14.01,14.03,13.97,13.97,19
20180701|2017-06-22 11:30,22,13.96,13.96,13.89,13.9,264
20180701|2017-06-23 02:30,23,13.91,13.91,13.91,13.91,10
20180701|2017-06-23 03:30,23,13.93,13.93,13.93,13.93,3
20180701|2017-06-23 04:00,23,13.94,13.94,13.94,13.94,1
20180701|2017-06-23 04:30,23,13.91,13.91,13.89,13.89,13
20180701|2017-06-23 06:00,23,13.92,13.92,13.9,13.9,6
20180701|2017-06-23 06:30,23,13.88,13.91,13.86,13.91,153
20180701|2017-06-23 07:00,23,13.93,13.94,13.89,13.9,51
20180701|2017-06-23 07:30,23,13.88,13.9,13.86,13.87,110
20180701|2017-06-23 08:00,23,13.85,13.85,13.85,13.85,148
20180701|2017-06-23 08:30,23,13.87,13.87,13.85,13.87,97
20180701|2017-06-23 09:00,23,13.88,13.93,13.88,13.93,29
20180701|2017-06-23 09:30,23,13.92,13.96,13.92,13.95,75
20180701|2017-06-23 10:00,23,13.98,13.99,13.94,13.99,69
20180701|2017-06-23 10:30,23,13.95,14.01,13.95,14.01,10
20180701|2017-06-23 11:00,23,13.99,14.02,13.99,14.02,30
20180701|2017-06-23 11:30,23,14.01,14.08,13.99,14.08,69
20180701|2017-06-26 02:30,26,14.09,14.09,14.05,14.05,34
20180701|2017-06-26 03:00,26,14.03,14.03,14.03,14.03,12
20180701|2017-06-26 03:30,26,14.03,14.04,13.92,13.93,218
20180701|2017-06-26 04:00,26,13.97,14,13.92,13.96,34
20180701|2017-06-26 05:00,26,13.96,13.96,13.96,13.96,12
20180701|2017-06-26 06:00,26,13.96,13.96,13.96,13.96,1
20180701|2017-06-26 06:30,26,13.97,13.98,13.93,13.97,27
20180701|2017-06-26 07:00,26,13.9,13.95,13.84,13.84,73
20180701|2017-06-26 07:30,26,13.85,13.85,13.84,13.84,16
20180701|2017-06-26 08:00,26,13.84,13.87,13.84,13.85,156
20180701|2017-06-26 08:30,26,13.85,13.86,13.85,13.86,74
20180701|2017-06-26 09:00,26,13.86,13.86,13.84,13.84,163
20180701|2017-06-26 09:30,26,13.83,13.84,13.82,13.83,74
20180701|2017-06-26 10:00,26,13.82,13.83,13.81,13.83,45
20180701|2017-06-26 10:30,26,13.83,13.86,13.83,13.85,40
20180701|2017-06-26 11:00,26,13.83,13.83,13.79,13.79,19
20180701|2017-06-26 11:30,26,13.79,13.82,13.79,13.8,102
20180701|2017-06-27 02:30,27,13.82,13.87,13.81,13.87,6
20180701|2017-06-27 03:00,27,13.88,13.89,13.88,13.89,10
20180701|2017-06-27 03:30,27,13.88,13.88,13.87,13.87,2
20180701|2017-06-27 04:00,27,13.82,13.82,13.82,13.82,2
20180701|2017-06-27 04:30,27,13.85,13.86,13.85,13.86,6
20180701|2017-06-27 05:00,27,13.85,13.85,13.85,13.85,1
20180701|2017-06-27 05:30,27,13.84,13.84,13.82,13.82,8
20180701|2017-06-27 06:00,27,13.84,13.89,13.84,13.89,35
20180701|2017-06-27 06:30,27,13.84,13.85,13.84,13.85,4
20180701|2017-06-27 07:00,27,13.82,13.82,13.79,13.8,89
20180701|2017-06-27 07:30,27,13.79,13.87,13.78,13.86,48
20180701|2017-06-27 08:00,27,13.84,13.85,13.82,13.85,8
20180701|2017-06-27 08:30,27,13.8,13.8,13.75,13.78,25
20180701|2017-06-27 09:00,27,13.75,13.86,13.75,13.86,67
20180701|2017-06-27 09:30,27,13.84,13.85,13.83,13.84,8
20180701|2017-06-27 10:00,27,13.83,13.83,13.83,13.83,1
20180701|2017-06-27 10:30,27,13.81,13.82,13.8,13.81,42
20180701|2017-06-27 11:00,27,13.79,13.79,13.79,13.79,3
20180701|2017-06-27 11:30,27,13.82,13.84,13.77,13.83,134
20180701|2017-06-28 02:30,28,13.88,13.88,13.87,13.88,250
20180701|2017-06-28 03:00,28,13.9,13.9,13.87,13.88,63
20180701|2017-06-28 03:30,28,13.88,13.88,13.86,13.86,44
20180701|2017-06-28 04:00,28,13.86,13.92,13.86,13.91,22
20180701|2017-06-28 05:30,28,13.87,13.91,13.87,13.9,22
20180701|2017-06-28 06:00,28,13.91,13.92,13.9,13.92,37
20180701|2017-06-28 06:30,28,13.91,13.91,13.9,13.9,4
20180701|2017-06-28 07:00,28,13.9,13.9,13.83,13.83,257
20180701|2017-06-28 07:30,28,13.84,13.85,13.84,13.85,7
20180701|2017-06-28 08:00,28,13.86,13.87,13.86,13.86,12
20180701|2017-06-28 08:30,28,13.85,13.87,13.8,13.8,189
20180701|2017-06-28 09:00,28,13.8,13.82,13.78,13.82,163
20180701|2017-06-28 09:30,28,13.82,13.82,13.74,13.74,202
20180701|2017-06-28 10:00,28,13.75,13.75,13.71,13.71,77
20180701|2017-06-28 10:30,28,13.73,13.73,13.7,13.72,29
20180701|2017-06-28 11:00,28,13.7,13.71,13.69,13.71,16
20180701|2017-06-28 11:30,28,13.71,13.76,13.68,13.7,249
20180701|2017-06-29 02:30,29,13.72,13.8,13.72,13.8,65
20180701|2017-06-29 03:00,29,13.8,13.81,13.8,13.81,2
20180701|2017-06-29 05:30,29,13.8,13.8,13.79,13.79,4
20180701|2017-06-29 06:30,29,13.8,13.8,13.76,13.76,16
20180701|2017-06-29 07:00,29,13.78,13.78,13.76,13.76,9
20180701|2017-06-29 07:30,29,13.71,13.74,13.71,13.73,86
20180701|2017-06-29 08:00,29,13.72,13.74,13.71,13.71,132
20180701|2017-06-29 08:30,29,13.71,13.72,13.67,13.72,50
20180701|2017-06-29 09:00,29,13.75,13.82,13.75,13.79,40
20180701|2017-06-29 09:30,29,13.95,14.17,13.93,14.17,157
20180701|2017-06-29 10:00,29,14.19,14.28,14.17,14.18,71
20180701|2017-06-29 10:30,29,14.19,14.22,14.13,14.21,16
20180701|2017-06-29 11:00,29,14.22,14.32,14.22,14.28,104
20180701|2017-06-29 11:30,29,14.29,14.35,14.23,14.34,167
20180701|2017-06-30 02:30,30,14.35,14.8,14.35,14.44,62
20180701|2017-06-30 03:00,30,14.46,14.46,14.43,14.43,2
20180701|2017-06-30 03:30,30,14.51,14.51,14.5,14.5,70
20180701|2017-06-30 04:00,30,14.5,14.51,14.48,14.51,98
20180701|2017-06-30 04:30,30,14.51,14.52,14.48,14.5,21
20180701|2017-06-30 05:00,30,14.48,14.5,14.48,14.49,7
20180701|2017-06-30 05:30,30,14.52,14.52,14.5,14.5,66
20180701|2017-06-30 06:00,30,14.5,14.51,14.5,14.5,27
20180701|2017-06-30 06:30,30,14.5,14.53,14.48,14.53,48
20180701|2017-06-30 07:00,30,14.55,14.55,14.49,14.52,120
20180701|2017-06-30 07:30,30,14.44,14.49,14.4,14.48,118
20180701|2017-06-30 08:00,30,14.44,14.52,14.42,14.5,17
20180701|2017-06-30 08:30,30,14.5,14.55,14.5,14.55,20
20180701|2017-06-30 09:00,30,14.51,14.6,14.51,14.58,40
20180701|2017-06-30 09:30,30,14.56,14.6,14.56,14.58,175
20180701|2017-06-30 10:00,30,14.58,14.65,14.56,14.65,191
20180701|2017-06-30 10:30,30,14.65,14.72,14.65,14.7,65
20180701|2017-06-30 11:00,30,14.71,14.71,14.67,14.67,55
20180701|2017-06-30 11:30,30,14.65,14.67,14.55,14.59,230
20180701|2017-07-03 02:30,3,14.49,14.49,14.18,14.26,84
20180701|2017-07-03 03:00,3,14.22,14.26,14.17,14.26,12
20180701|2017-07-03 03:30,3,14.35,14.35,14.35,14.35,9
20180701|2017-07-03 04:00,3,14.3,14.3,14.27,14.27,4
20180701|2017-07-03 04:30,3,14.24,14.28,14.22,14.25,6
20180701|2017-07-03 05:00,3,14.23,14.23,14.22,14.22,2
20180701|2017-07-03 06:00,3,14.29,14.31,14.29,14.31,28
20180701|2017-07-03 06:30,3,14.3,14.3,14.3,14.3,1
20180701|2017-07-03 07:00,3,14.32,14.41,14.32,14.39,91
20180701|2017-07-03 07:30,3,14.41,14.48,14.41,14.47,10
20180701|2017-07-03 08:30,3,14.47,14.56,14.43,14.56,81
20180701|2017-07-03 09:00,3,14.54,14.54,14.53,14.54,61
20180701|2017-07-03 09:30,3,14.55,14.72,14.55,14.72,74
20180701|2017-07-03 10:00,3,14.7,14.73,14.69,14.71,31
20180701|2017-07-03 11:00,3,14.69,14.71,14.68,14.7,79
20180701|2017-07-03 11:30,3,14.65,14.75,14.6,14.74,38
20180701|2017-07-05 02:30,5,14.7,14.74,14.68,14.68,13
20180701|2017-07-05 03:00,5,14.67,14.67,14.57,14.57,17
20180701|2017-07-05 04:30,5,14.53,14.56,14.53,14.56,6
20180701|2017-07-05 05:00,5,14.58,14.6,14.58,14.6,8
20180701|2017-07-05 05:30,5,14.62,14.62,14.59,14.59,5
20180701|2017-07-05 06:00,5,14.56,14.56,14.53,14.56,136
20180701|2017-07-05 06:30,5,14.57,14.57,14.57,14.57,24
20180701|2017-07-05 07:00,5,14.58,14.65,14.58,14.65,18
20180701|2017-07-05 07:30,5,14.64,14.67,14.64,14.65,35
20180701|2017-07-05 08:00,5,14.65,14.71,14.63,14.65,87
20180701|2017-07-05 08:30,5,14.65,14.66,14.41,14.42,121
20180701|2017-07-05 09:00,5,14.44,14.46,14.39,14.39,44
20180701|2017-07-05 09:30,5,14.36,14.38,14.28,14.35,82
20180701|2017-07-05 10:00,5,14.37,14.46,14.37,14.44,23
20180701|2017-07-05 10:30,5,14.46,14.49,14.46,14.49,8
20180701|2017-07-05 11:00,5,14.55,14.57,14.55,14.55,11
20180701|2017-07-05 11:30,5,14.54,14.61,14.44,14.52,415
20180701|2017-07-06 02:30,6,14.47,14.47,14.42,14.42,3
20180701|2017-07-06 03:00,6,14.41,14.41,14.41,14.41,1
20180701|2017-07-06 03:30,6,14.43,14.43,14.43,14.43,3
20180701|2017-07-06 04:00,6,14.44,14.44,14.43,14.44,15
20180701|2017-07-06 05:00,6,14.44,14.44,14.44,14.44,10
20180701|2017-07-06 05:30,6,14.46,14.46,14.46,14.46,10
20180701|2017-07-06 06:00,6,14.47,14.49,14.47,14.47,20
20180701|2017-07-06 06:30,6,14.48,14.48,14.48,14.48,21
20180701|2017-07-06 07:00,6,14.5,14.65,14.5,14.65,107
20180701|2017-07-06 07:30,6,14.65,14.7,14.65,14.67,22
20180701|2017-07-06 08:00,6,14.68,14.69,14.65,14.68,26
20180701|2017-07-06 08:30,6,14.62,14.62,14.62,14.62,3
20180701|2017-07-06 09:00,6,14.49,14.49,14.4,14.43,30
20180701|2017-07-06 09:30,6,14.44,14.44,14.44,14.44,1
20180701|2017-07-06 10:00,6,14.46,14.53,14.46,14.51,7
20180701|2017-07-06 10:30,6,14.53,14.6,14.53,14.6,3
20180701|2017-07-06 11:00,6,14.62,14.62,14.6,14.61,9
20180701|2017-07-06 11:30,6,14.65,14.73,14.65,14.65,106
20180701|2017-07-07 02:30,7,14.7,14.7,14.66,14.69,10
20180701|2017-07-07 03:00,7,14.6,14.61,14.6,14.61,9
20180701|2017-07-07 03:30,7,14.59,14.59,14.59,14.59,3
20180701|2017-07-07 04:00,7,14.54,14.59,14.53,14.59,67
20180701|2017-07-07 04:30,7,14.59,14.59,14.56,14.56,41
20180701|2017-07-07 05:00,7,14.6,14.6,14.6,14.6,3
20180701|2017-07-07 05:30,7,14.58,14.59,14.58,14.59,7
20180701|2017-07-07 06:00,7,14.59,14.6,14.59,14.6,2
20180701|2017-07-07 07:00,7,14.68,14.68,14.59,14.59,7
20180701|2017-07-07 07:30,7,14.7,14.74,14.67,14.74,79
20180701|2017-07-07 08:00,7,14.65,14.68,14.65,14.68,4
20180701|2017-07-07 08:30,7,14.62,14.62,14.46,14.56,132
20180701|2017-07-07 09:00,7,14.53,14.59,14.53,14.56,9
20180701|2017-07-07 09:30,7,14.6,14.64,14.6,14.64,10
20180701|2017-07-07 10:00,7,14.67,14.69,14.66,14.66,27
20180701|2017-07-07 10:30,7,14.7,14.83,14.7,14.83,115
20180701|2017-07-07 11:00,7,14.86,15.07,14.86,15.07,732
20180701|2017-07-07 11:30,7,15.07,15.07,14.88,14.89,197
20180701|2017-07-10 02:30,10,14.89,15.1,14.87,15.1,69
20180701|2017-07-10 03:00,10,15.09,15.09,15.03,15.03,12
20180701|2017-07-10 03:30,10,15.09,15.1,15.05,15.09,43
20180701|2017-07-10 04:00,10,15.1,15.12,15.1,15.12,53
20180701|2017-07-10 04:30,10,15.09,15.09,15.07,15.07,9
20180701|2017-07-10 05:00,10,15.1,15.11,15.1,15.11,8
20180701|2017-07-10 05:30,10,15.12,15.12,15.12,15.12,6
20180701|2017-07-10 06:00,10,15.12,15.12,15.1,15.1,38
20180701|2017-07-10 06:30,10,15.08,15.08,15.01,15.02,7
20180701|2017-07-10 07:00,10,15.06,15.06,14.9,14.91,10
20180701|2017-07-10 07:30,10,14.92,14.95,14.86,14.88,20
20180701|2017-07-10 08:00,10,14.85,14.87,14.85,14.87,13
20180701|2017-07-10 08:30,10,14.93,14.93,14.55,14.55,156
20180701|2017-07-10 09:00,10,14.55,14.56,14.46,14.46,16
20180701|2017-07-10 09:30,10,14.47,14.49,14.43,14.49,27
20180701|2017-07-10 10:00,10,14.49,14.5,14.47,14.47,17
20180701|2017-07-10 10:30,10,14.46,14.5,14.46,14.49,26
20180701|2017-07-10 11:00,10,14.44,14.46,14.44,14.44,40
20180701|2017-07-10 11:30,10,14.43,14.45,14.35,14.37,461
20180701|2017-07-11 02:30,11,14.45,14.53,14.35,14.35,62
20180701|2017-07-11 03:00,11,14.34,14.34,14.18,14.24,182
20180701|2017-07-11 03:30,11,14.3,14.3,14.28,14.3,12
20180701|2017-07-11 04:00,11,14.3,14.3,14.29,14.29,2
20180701|2017-07-11 04:30,11,14.34,14.34,14.34,14.34,6
20180701|2017-07-11 05:00,11,14.26,14.26,14.26,14.26,1
20180701|2017-07-11 05:30,11,14.29,14.29,14.28,14.28,21
20180701|2017-07-11 06:00,11,14.3,14.31,14.26,14.26,15
20180701|2017-07-11 06:30,11,14.29,14.31,14.26,14.26,7
20180701|2017-07-11 07:00,11,14.24,14.27,14.21,14.21,13
20180701|2017-07-11 07:30,11,14.23,14.25,14.22,14.22,8
20180701|2017-07-11 08:00,11,14.23,14.24,14.2,14.22,66
20180701|2017-07-11 08:30,11,14.2,14.2,14.1,14.1,38
20180701|2017-07-11 09:00,11,14.12,14.18,14.12,14.15,68
20180701|2017-07-11 09:30,11,14.16,14.18,14.14,14.16,55
20180701|2017-07-11 10:00,11,14.16,14.26,14.16,14.23,48
20180701|2017-07-11 10:30,11,14.21,14.21,14.21,14.21,2
20180701|2017-07-11 11:00,11,14.25,14.26,14.25,14.25,4
20180701|2017-07-11 11:30,11,14.21,14.37,14.19,14.32,30
20180701|2017-07-12 02:30,12,14.36,14.51,14.34,14.46,16
20180701|2017-07-12 04:30,12,14.35,14.35,14.34,14.34,2
20180701|2017-07-12 05:30,12,14.34,14.34,14.34,14.34,1
20180701|2017-07-12 06:00,12,14.36,14.36,14.35,14.35,8
20180701|2017-07-12 07:00,12,14.33,14.37,14.28,14.34,41
20180701|2017-07-12 07:30,12,14.34,14.34,14.29,14.31,17
20180701|2017-07-12 08:00,12,14.32,14.32,14.19,14.32,62
20180701|2017-07-12 08:30,12,14.31,14.31,14.3,14.3,4
20180701|2017-07-12 09:00,12,14.27,14.29,14.27,14.29,5
20180701|2017-07-12 09:30,12,14.29,14.31,14.29,14.31,7
20180701|2017-07-12 10:00,12,14.29,14.29,14.24,14.24,2
20180701|2017-07-12 10:30,12,14.31,14.39,14.31,14.37,69
20180701|2017-07-12 11:00,12,14.33,14.33,14.17,14.27,63
20180701|2017-07-12 11:30,12,14.36,14.41,14.31,14.37,91
20180701|2017-07-13 02:30,13,14.4,14.44,14.37,14.44,62
20180701|2017-07-13 03:00,13,14.41,14.41,14.41,14.41,5
20180701|2017-07-13 03:30,13,14.41,14.41,14.41,14.41,10
20180701|2017-07-13 04:30,13,14.39,14.39,14.39,14.39,15
20180701|2017-07-13 05:00,13,14.42,14.47,14.42,14.47,22
20180701|2017-07-13 05:30,13,14.51,14.51,14.51,14.51,3
20180701|2017-07-13 06:00,13,14.47,14.48,14.46,14.46,5
20180701|2017-07-13 06:30,13,14.4,14.43,14.35,14.43,21
20180701|2017-07-13 07:00,13,14.49,14.49,14.49,14.49,35
20180701|2017-07-13 07:30,13,14.44,14.68,14.44,14.62,188
20180701|2017-07-13 08:00,13,14.62,14.75,14.62,14.75,212
20180701|2017-07-13 08:30,13,14.74,14.78,14.67,14.67,26
20180701|2017-07-13 09:00,13,14.78,14.79,14.74,14.79,81
20180701|2017-07-13 09:30,13,14.83,14.95,14.83,14.94,213
20180701|2017-07-13 10:00,13,14.91,15,14.91,14.92,195
20180701|2017-07-13 10:30,13,14.97,14.97,14.87,14.9,47
20180701|2017-07-13 11:00,13,14.81,14.88,14.79,14.88,170
20180701|2017-07-13 11:30,13,14.91,14.97,14.88,14.88,303
20180701|2017-07-14 02:30,14,14.91,14.91,14.83,14.83,54
20180701|2017-07-14 04:00,14,14.92,14.92,14.88,14.88,61
20180701|2017-07-14 04:30,14,14.9,14.9,14.9,14.9,3
20180701|2017-07-14 05:30,14,14.91,14.91,14.91,14.91,1
20180701|2017-07-14 06:30,14,14.9,14.9,14.87,14.87,45
20180701|2017-07-14 07:00,14,14.89,14.89,14.68,14.75,21
20180701|2017-07-14 07:30,14,14.8,14.86,14.72,14.75,158
20180701|2017-07-14 08:00,14,14.8,14.81,14.79,14.81,31
20180701|2017-07-14 08:30,14,14.88,14.9,14.88,14.89,24
20180701|2017-07-14 09:00,14,14.86,14.87,14.83,14.87,13
20180701|2017-07-14 09:30,14,14.85,14.88,14.82,14.88,15
20180701|2017-07-14 10:30,14,14.92,14.99,14.92,14.99,89
20180701|2017-07-14 11:00,14,14.98,15.02,14.96,15.01,86
20180701|2017-07-14 11:30,14,15.01,15.12,15.01,15.03,49
20180701|2017-07-17 02:30,17,15.07,15.08,15.03,15.03,17
20180701|2017-07-17 03:30,17,15,15,15,15,50
20180701|2017-07-17 04:00,17,14.95,14.95,14.95,14.95,5
20180701|2017-07-17 04:30,17,14.99,14.99,14.99,14.99,1
20180701|2017-07-17 05:30,17,15.07,15.07,15.06,15.07,5
20180701|2017-07-17 06:30,17,15.1,15.14,15.1,15.14,10
20180701|2017-07-17 07:00,17,15.13,15.16,15.13,15.15,35
20180701|2017-07-17 07:30,17,15.15,15.15,14.89,14.95,66
20180701|2017-07-17 08:00,17,14.98,14.98,14.96,14.96,4
20180701|2017-07-17 08:30,17,14.99,15.09,14.96,14.96,40
20180701|2017-07-17 09:00,17,14.96,14.98,14.74,14.76,437
20180701|2017-07-17 09:30,17,14.77,14.99,14.77,14.99,499
20180701|2017-07-17 10:00,17,14.95,15.01,14.92,14.97,48
20180701|2017-07-17 10:30,17,14.93,14.96,14.86,14.96,70
20180701|2017-07-17 11:00,17,14.95,14.99,14.93,14.95,17
20180701|2017-07-17 11:30,17,14.99,15.04,14.94,15.01,25
20180701|2017-07-18 02:30,18,15.05,15.07,15.03,15.07,64
20180701|2017-07-18 03:00,18,15.1,15.16,15.1,15.16,160
20180701|2017-07-18 03:30,18,15.13,15.14,15.13,15.14,2
20180701|2017-07-18 04:00,18,15.1,15.1,15.05,15.05,6
20180701|2017-07-18 04:30,18,15.08,15.08,15.08,15.08,3
20180701|2017-07-18 06:00,18,15.11,15.11,15.11,15.11,6
20180701|2017-07-18 07:00,18,15.14,15.14,15.07,15.12,17
20180701|2017-07-18 07:30,18,15.1,15.1,14.98,14.98,17
20180701|2017-07-18 08:00,18,15.05,15.05,15.01,15.03,5
20180701|2017-07-18 08:30,18,15.04,15.04,14.99,14.99,17
20180701|2017-07-18 09:00,18,14.97,14.98,14.94,14.98,40
20180701|2017-07-18 09:30,18,15.02,15.02,14.98,14.98,6
20180701|2017-07-18 10:00,18,14.98,15,14.87,14.88,59
20180701|2017-07-18 10:30,18,14.87,14.89,14.83,14.83,114
20180701|2017-07-18 11:00,18,14.85,14.85,14.84,14.84,2
20180701|2017-07-18 11:30,18,14.96,15.01,14.88,14.98,648
20180701|2017-07-19 02:30,19,15.04,15.04,15.04,15.04,1
20180701|2017-07-19 04:30,19,15.03,15.03,15.03,15.03,10
20180701|2017-07-19 05:00,19,15.05,15.07,15.05,15.07,20
20180701|2017-07-19 06:00,19,15.05,15.05,15.01,15.01,2
20180701|2017-07-19 07:00,19,15.11,15.15,15.11,15.15,8
20180701|2017-07-19 07:30,19,15.16,15.17,15.1,15.11,280
20180701|2017-07-19 08:00,19,15.15,15.16,15.15,15.16,3
20180701|2017-07-19 08:30,19,15.19,15.19,15.16,15.17,82
20180701|2017-07-19 09:00,19,15.17,15.28,15.17,15.26,375
20180701|2017-07-19 09:30,19,15.28,15.3,15.25,15.25,72
20180701|2017-07-19 10:00,19,15.27,15.28,15.23,15.27,72
20180701|2017-07-19 10:30,19,15.26,15.27,15.26,15.26,8
20180701|2017-07-19 11:00,19,15.3,15.3,15.28,15.28,20
20180701|2017-07-19 11:30,19,15.29,15.42,15.29,15.4,336
20180701|2017-07-20 02:30,20,15.44,15.44,15.34,15.34,233
20180701|2017-07-20 03:00,20,15.36,15.36,15.35,15.35,27
20180701|2017-07-20 03:30,20,15.37,15.38,15.37,15.38,21
20180701|2017-07-20 04:00,20,15.37,15.39,15.37,15.39,15
20180701|2017-07-20 04:30,20,15.37,15.38,15.36,15.38,32
20180701|2017-07-20 05:00,20,15.36,15.41,15.36,15.41,20
20180701|2017-07-20 06:00,20,15.39,15.39,15.39,15.39,6
20180701|2017-07-20 06:30,20,15.38,15.38,15.2,15.3,260
20180701|2017-07-20 07:00,20,15.28,15.35,15.28,15.3,143
20180701|2017-07-20 07:30,20,15.3,15.3,15.27,15.27,16
20180701|2017-07-20 08:00,20,15.31,15.35,15.31,15.32,63
20180701|2017-07-20 08:30,20,15.32,15.38,15.32,15.36,187
20180701|2017-07-20 09:00,20,15.36,15.41,15.36,15.4,166
20180701|2017-07-20 09:30,20,15.4,15.41,15.32,15.33,280
20180701|2017-07-20 10:00,20,15.34,15.35,15.32,15.32,37
20180701|2017-07-20 10:30,20,15.33,15.33,15.31,15.33,65
20180701|2017-07-20 11:00,20,15.32,15.32,15.3,15.31,45
20180701|2017-07-20 11:30,20,15.34,15.37,15.32,15.37,73
20180701|2017-07-21 02:30,21,15.4,15.43,15.4,15.43,215
20180701|2017-07-21 03:00,21,15.43,15.43,15.42,15.42,15
20180701|2017-07-21 03:30,21,15.41,15.41,15.41,15.41,10
20180701|2017-07-21 04:00,21,15.37,15.37,15.37,15.37,1
20180701|2017-07-21 04:30,21,15.38,15.38,15.38,15.38,6
20180701|2017-07-21 05:00,21,15.39,15.4,15.39,15.4,89
20180701|2017-07-21 05:30,21,15.4,15.43,15.4,15.43,10
20180701|2017-07-21 06:00,21,15.43,15.43,15.43,15.43,5
20180701|2017-07-21 06:30,21,15.44,15.44,15.41,15.42,49
20180701|2017-07-21 07:00,21,15.42,15.44,15.42,15.44,35
20180701|2017-07-21 07:30,21,15.44,15.45,15.38,15.38,14
20180701|2017-07-21 08:00,21,15.42,15.45,15.42,15.44,15
20180701|2017-07-21 08:30,21,15.45,15.47,15.44,15.46,143
20180701|2017-07-21 09:00,21,15.45,15.47,15.45,15.47,75
20180701|2017-07-21 09:30,21,15.48,15.49,15.48,15.49,59
20180701|2017-07-21 10:00,21,15.5,15.59,15.49,15.53,319
20180701|2017-07-21 10:30,21,15.52,15.54,15.44,15.51,463
20180701|2017-07-21 11:00,21,15.54,15.54,15.52,15.53,22
20180701|2017-07-21 11:30,21,15.51,15.51,15.3,15.36,323
20180701|2017-07-24 02:30,24,15.38,15.38,15.2,15.25,318
20180701|2017-07-24 03:00,24,15.26,15.26,15.26,15.26,5
20180701|2017-07-24 03:30,24,15.24,15.24,15.24,15.24,3
20180701|2017-07-24 04:00,24,15.27,15.27,15.23,15.23,15
20180701|2017-07-24 05:00,24,15.31,15.4,15.31,15.4,160
20180701|2017-07-24 06:30,24,15.29,15.31,15.28,15.31,79
20180701|2017-07-24 07:00,24,15.3,15.32,15.3,15.32,215
20180701|2017-07-24 07:30,24,15.38,15.41,15.37,15.39,153
20180701|2017-07-24 08:00,24,15.39,15.39,15.39,15.39,10
20180701|2017-07-24 08:30,24,15.4,15.44,15.38,15.43,84
20180701|2017-07-24 09:00,24,15.42,15.45,15.38,15.4,174
20180701|2017-07-24 09:30,24,15.41,15.41,15.3,15.33,162
20180701|2017-07-24 10:00,24,15.35,15.39,15.34,15.38,33
20180701|2017-07-24 10:30,24,15.4,15.45,15.39,15.45,33
20180701|2017-07-24 11:00,24,15.45,15.46,15.45,15.46,20
20180701|2017-07-24 11:30,24,15.46,15.46,15.41,15.43,32
20180701|2017-07-25 02:30,25,15.46,15.48,15.46,15.48,58
20180701|2017-07-25 06:00,25,15.42,15.42,15.42,15.42,1
20180701|2017-07-25 06:30,25,15.33,15.33,15.26,15.3,50
20180701|2017-07-25 07:00,25,15.3,15.38,15.3,15.38,12
20180701|2017-07-25 07:30,25,15.38,15.38,15.34,15.34,37
20180701|2017-07-25 08:00,25,15.3,15.34,15.3,15.33,26
20180701|2017-07-25 08:30,25,15.33,15.34,15.31,15.34,43
20180701|2017-07-25 09:00,25,15.33,15.35,15.23,15.24,198
20180701|2017-07-25 09:30,25,15.28,15.3,15.27,15.27,104
20180701|2017-07-25 10:00,25,15.26,15.26,15,15.13,1510
20180701|2017-07-25 10:30,25,15.11,15.12,15.1,15.11,29
20180701|2017-07-25 11:00,25,15.07,15.13,15.07,15.12,59
20180701|2017-07-25 11:30,25,15.05,15.08,15.03,15.07,93
20180701|2017-07-26 02:30,26,15.05,15.05,14.93,15.03,186
20180701|2017-07-26 03:00,26,15.04,15.04,15.04,15.04,4
20180701|2017-07-26 03:30,26,15.02,15.02,14.93,14.99,12
20180701|2017-07-26 04:00,26,14.99,15,14.98,14.98,11
20180701|2017-07-26 04:30,26,14.99,15.03,14.99,15.03,7
20180701|2017-07-26 05:00,26,15.06,15.06,15.06,15.06,1
20180701|2017-07-26 05:30,26,15.07,15.07,15.07,15.07,20
20180701|2017-07-26 06:00,26,15.06,15.06,15.03,15.03,4
20180701|2017-07-26 06:30,26,15.03,15.04,15.02,15.04,11
20180701|2017-07-26 07:00,26,15.05,15.08,15.02,15.07,93
20180701|2017-07-26 07:30,26,15.06,15.06,15.02,15.02,3
20180701|2017-07-26 08:00,26,15.02,15.05,15.01,15.05,12
20180701|2017-07-26 08:30,26,15.03,15.09,15.02,15.06,25
20180701|2017-07-26 09:00,26,15.09,15.09,15.01,15.04,51
20180701|2017-07-26 09:30,26,15.06,15.06,15.03,15.04,9
20180701|2017-07-26 10:00,26,15.06,15.17,15.06,15.16,79
20180701|2017-07-26 10:30,26,15.12,15.41,15.12,15.37,258
20180701|2017-07-26 11:00,26,15.34,15.39,15.33,15.33,46
20180701|2017-07-26 11:30,26,15.35,15.39,15.31,15.31,199
20180701|2017-07-27 02:30,27,15.4,15.42,15.4,15.41,105
20180701|2017-07-27 03:00,27,15.43,15.44,15.39,15.39,6
20180701|2017-07-27 03:30,27,15.41,15.41,15.41,15.41,1
20180701|2017-07-27 04:30,27,15.4,15.4,15.4,15.4,7
20180701|2017-07-27 06:00,27,15.4,15.4,15.4,15.4,3
20180701|2017-07-27 07:00,27,15.4,15.44,15.4,15.43,229
20180701|2017-07-27 07:30,27,15.43,15.58,15.37,15.54,2038
20180701|2017-07-27 08:00,27,15.53,15.55,15.52,15.54,83
20180701|2017-07-27 08:30,27,15.56,15.58,15.52,15.52,247
20180701|2017-07-27 09:00,27,15.53,15.58,15.53,15.56,172
20180701|2017-07-27 09:30,27,15.54,15.54,15.49,15.49,69
20180701|2017-07-27 10:00,27,15.5,15.52,15.5,15.52,2
20180701|2017-07-27 10:30,27,15.51,15.52,15.47,15.52,40
20180701|2017-07-27 11:00,27,15.49,15.51,15.46,15.47,177
20180701|2017-07-27 11:30,27,15.46,15.46,15.36,15.44,102
20180701|2017-07-28 02:30,28,15.42,15.49,15.42,15.43,31
20180701|2017-07-28 03:00,28,15.44,15.44,15.44,15.44,2
20180701|2017-07-28 03:30,28,15.47,15.47,15.39,15.39,7
20180701|2017-07-28 04:00,28,15.37,15.37,15.29,15.29,16
20180701|2017-07-28 04:30,28,15.29,15.31,15.21,15.27,49
20180701|2017-07-28 05:00,28,15.25,15.25,15.21,15.21,8
20180701|2017-07-28 06:00,28,15.25,15.3,15.25,15.3,24
20180701|2017-07-28 06:30,28,15.29,15.32,15.29,15.32,46
20180701|2017-07-28 07:00,28,15.29,15.36,15.29,15.34,84
20180701|2017-07-28 07:30,28,15.39,15.43,15.35,15.35,23
20180701|2017-07-28 08:00,28,15.36,15.44,15.36,15.43,52
20180701|2017-07-28 08:30,28,15.45,15.5,15.44,15.47,109
20180701|2017-07-28 09:00,28,15.46,15.51,15.44,15.51,89
20180701|2017-07-28 09:30,28,15.49,15.51,15.46,15.46,240
20180701|2017-07-28 10:00,28,15.5,15.5,15.41,15.41,30
20180701|2017-07-28 10:30,28,15.48,15.48,15.4,15.42,45
20180701|2017-07-28 11:00,28,15.47,15.48,15.43,15.47,40
20180701|2017-07-28 11:30,28,15.43,15.48,15.33,15.39,123
20180701|2017-07-31 02:30,31,15.47,15.55,15.42,15.54,670
20180701|2017-07-31 03:30,31,15.52,15.62,15.52,15.61,742
20180701|2017-07-31 04:00,31,15.62,15.63,15.57,15.58,69
20180701|2017-07-31 04:30,31,15.6,15.62,15.6,15.62,76
20180701|2017-07-31 05:00,31,15.58,15.61,15.58,15.61,18
20180701|2017-07-31 05:30,31,15.58,15.58,15.58,15.58,3
20180701|2017-07-31 06:00,31,15.55,15.55,15.55,15.55,10
20180701|2017-07-31 06:30,31,15.59,15.59,15.58,15.58,7
20180701|2017-07-31 07:00,31,15.58,15.63,15.56,15.61,122
20180701|2017-07-31 07:30,31,15.59,15.61,15.59,15.61,11
20180701|2017-07-31 08:00,31,15.64,15.74,15.64,15.7,601
20180701|2017-07-31 08:30,31,15.71,15.78,15.71,15.77,546
20180701|2017-07-31 09:00,31,15.77,15.8,15.76,15.77,292
20180701|2017-07-31 09:30,31,15.77,15.8,15.66,15.66,57
20180701|2017-07-31 10:00,31,15.7,15.76,15.7,15.74,50
20180701|2017-07-31 10:30,31,15.77,15.77,15.69,15.69,3
20180701|2017-07-31 11:00,31,15.74,15.74,15.7,15.73,10
20180701|2017-07-31 11:30,31,15.73,15.82,15.73,15.8,165
20180701|2017-08-01 02:30,1,15.74,15.79,15.73,15.79,55
20180701|2017-08-01 03:00,1,15.8,15.8,15.79,15.79,8
20180701|2017-08-01 03:30,1,15.82,15.82,15.81,15.81,44
20180701|2017-08-01 04:00,1,15.81,15.81,15.8,15.8,3
20180701|2017-08-01 04:30,1,15.77,15.77,15.75,15.75,3
20180701|2017-08-01 05:00,1,15.76,15.81,15.76,15.81,15
20180701|2017-08-01 06:00,1,15.7,15.7,15.7,15.7,1
20180701|2017-08-01 06:30,1,15.73,15.77,15.73,15.77,6
20180701|2017-08-01 07:00,1,15.76,15.83,15.76,15.82,108
20180701|2017-08-01 07:30,1,15.81,15.84,15.8,15.84,242
20180701|2017-08-01 08:00,1,15.85,15.87,15.82,15.85,707
20180701|2017-08-01 08:30,1,15.83,15.87,15.83,15.86,60
20180701|2017-08-01 09:00,1,15.88,15.96,15.88,15.92,521
20180701|2017-08-01 09:30,1,15.94,15.94,15.85,15.9,172
20180701|2017-08-01 10:00,1,15.94,15.94,15.68,15.77,119
20180701|2017-08-01 10:30,1,15.79,15.79,15.68,15.71,7
20180701|2017-08-01 11:00,1,15.75,15.8,15.69,15.76,111
20180701|2017-08-01 11:30,1,15.74,15.81,15.69,15.7,131
20180701|2017-08-02 02:30,2,15.71,15.75,15.64,15.64,206
20180701|2017-08-02 03:00,2,15.67,15.67,15.63,15.65,6
20180701|2017-08-02 03:30,2,15.66,15.69,15.66,15.68,13
20180701|2017-08-02 04:00,2,15.65,15.65,15.65,15.65,1
20180701|2017-08-02 04:30,2,15.63,15.63,15.63,15.63,5
20180701|2017-08-02 05:00,2,15.65,15.68,15.65,15.67,45
20180701|2017-08-02 05:30,2,15.63,15.63,15.62,15.62,22
20180701|2017-08-02 06:00,2,15.67,15.69,15.67,15.69,2
20180701|2017-08-02 06:30,2,15.72,15.77,15.71,15.77,15
20180701|2017-08-02 07:00,2,15.75,15.79,15.75,15.77,27
20180701|2017-08-02 07:30,2,15.78,15.8,15.78,15.8,2
20180701|2017-08-02 08:00,2,15.79,15.82,15.79,15.82,111
20180701|2017-08-02 08:30,2,15.82,15.86,15.8,15.81,48
20180701|2017-08-02 09:00,2,15.84,15.84,15.81,15.81,109
20180701|2017-08-02 09:30,2,15.79,15.82,15.78,15.78,13
20180701|2017-08-02 10:00,2,15.83,15.83,15.77,15.78,91
20180701|2017-08-02 10:30,2,15.82,15.82,15.82,15.82,21
20180701|2017-08-02 11:00,2,15.82,15.85,15.82,15.82,14
20180701|2017-08-02 11:30,2,15.82,15.83,15.72,15.82,102
20180701|2017-08-03 02:30,3,15.68,15.69,15.68,15.69,51
20180701|2017-08-03 03:30,3,15.72,15.74,15.72,15.74,2
20180701|2017-08-03 04:30,3,15.73,15.73,15.71,15.71,6
20180701|2017-08-03 05:00,3,15.71,15.72,15.71,15.72,7
20180701|2017-08-03 05:30,3,15.7,15.7,15.68,15.68,2
20180701|2017-08-03 06:00,3,15.74,15.75,15.7,15.7,72
20180701|2017-08-03 06:30,3,15.76,15.76,15.75,15.75,32
20180701|2017-08-03 07:00,3,15.75,15.77,15.74,15.74,124
20180701|2017-08-03 07:30,3,15.71,15.78,15.7,15.78,303
20180701|2017-08-03 08:00,3,15.77,15.77,15.67,15.67,64
20180701|2017-08-03 08:30,3,15.67,15.67,15,15.31,304
20180701|2017-08-03 09:00,3,15.36,15.57,15.31,15.44,111
20180701|2017-08-03 09:30,3,15.43,15.43,15.38,15.38,61
20180701|2017-08-03 10:00,3,15.38,15.44,15.38,15.41,27
20180701|2017-08-03 10:30,3,15.46,15.48,15.46,15.48,22
20180701|2017-08-03 11:30,3,15.41,15.5,15.31,15.5,343
20180701|2017-08-04 02:30,4,15.43,15.47,15.36,15.36,126
20180701|2017-08-04 03:00,4,15.39,15.39,15.39,15.39,5
20180701|2017-08-04 03:30,4,15.42,15.42,15.41,15.42,14
20180701|2017-08-04 05:30,4,15.42,15.42,15.42,15.42,2
20180701|2017-08-04 06:00,4,15.44,15.45,15.4,15.4,5
20180701|2017-08-04 07:00,4,15.43,15.46,15.43,15.46,37
20180701|2017-08-04 07:30,4,15.46,15.46,15.41,15.43,12
20180701|2017-08-04 08:00,4,15.41,15.41,15.33,15.33,94
20180701|2017-08-04 08:30,4,15.35,15.35,15.27,15.27,15
20180701|2017-08-04 09:00,4,15.22,15.3,15.22,15.3,18
20180701|2017-08-04 09:30,4,15.32,15.32,15.28,15.28,5
20180701|2017-08-04 10:00,4,15.25,15.26,15.23,15.24,15
20180701|2017-08-04 10:30,4,15.23,15.23,15.16,15.16,97
20180701|2017-08-04 11:00,4,15.14,15.19,15.14,15.19,13
20180701|2017-08-04 11:30,4,15.21,15.24,15.18,15.2,56
20180701|2017-08-07 02:30,7,15.2,15.2,15.2,15.2,30
20180701|2017-08-07 05:00,7,15.27,15.28,15.26,15.28,11
20180701|2017-08-07 06:00,7,15.32,15.33,15.31,15.31,24
20180701|2017-08-07 06:30,7,15.31,15.31,15.24,15.26,13
20180701|2017-08-07 07:00,7,15.26,15.26,15.17,15.22,11
20180701|2017-08-07 07:30,7,15.21,15.21,15.14,15.14,16
20180701|2017-08-07 08:00,7,15.1,15.12,15.08,15.11,263
20180701|2017-08-07 08:30,7,15.12,15.12,14.95,15.07,323
20180701|2017-08-07 09:00,7,15.09,15.12,15.06,15.12,94
20180701|2017-08-07 09:30,7,15.13,15.13,15.08,15.08,36
20180701|2017-08-07 10:00,7,15.09,15.09,15.06,15.08,9
20180701|2017-08-07 10:30,7,15.09,15.09,15.09,15.09,2
20180701|2017-08-07 11:00,7,15.1,15.1,15.07,15.07,5
20180701|2017-08-07 11:30,7,15.09,15.14,15.04,15.13,81
20180701|2017-08-07 12:00,7,15.13,15.13,15.13,15.13,1
20180701|2017-08-08 02:30,8,15.18,15.18,15.13,15.17,12
20180701|2017-08-08 03:00,8,15.18,15.18,15.17,15.17,9
20180701|2017-08-08 04:00,8,15.21,15.25,15.21,15.25,258
20180701|2017-08-08 04:30,8,15.24,15.28,15.24,15.28,104
20180701|2017-08-08 05:00,8,15.28,15.28,15.28,15.28,50
20180701|2017-08-08 05:30,8,15.3,15.33,15.3,15.33,61
20180701|2017-08-08 06:00,8,15.31,15.31,15.28,15.28,16
20180701|2017-08-08 06:30,8,15.29,15.29,15.29,15.29,6
20180701|2017-08-08 07:00,8,15.31,15.35,15.25,15.25,176
20180701|2017-08-08 07:30,8,15.28,15.28,15.2,15.22,124
20180701|2017-08-08 08:00,8,15.24,15.25,15.24,15.25,8
20180701|2017-08-08 08:30,8,15.19,15.19,15.09,15.09,24
20180701|2017-08-08 09:00,8,15.11,15.13,15.08,15.08,7
20180701|2017-08-08 09:30,8,15.05,15.08,15.04,15.06,353
20180701|2017-08-08 10:00,8,15.06,15.1,15.03,15.1,149
20180701|2017-08-08 10:30,8,15.1,15.1,15.06,15.08,19
20180701|2017-08-08 11:00,8,15.08,15.12,15.07,15.08,25
20180701|2017-08-08 11:30,8,15.08,15.11,15.07,15.09,199
20180701|2017-08-09 02:30,9,15.1,15.12,15.1,15.12,144
20180701|2017-08-09 03:00,9,15.07,15.07,15.06,15.06,13
20180701|2017-08-09 03:30,9,15.07,15.12,15.07,15.12,28
20180701|2017-08-09 05:00,9,15.12,15.12,15.12,15.12,4
20180701|2017-08-09 05:30,9,15.12,15.12,15.12,15.12,10
20180701|2017-08-09 06:00,9,15.1,15.12,15.1,15.1,60
20180701|2017-08-09 06:30,9,15.08,15.08,15.08,15.08,1
20180701|2017-08-09 07:00,9,15.06,15.06,15,15.02,50
20180701|2017-08-09 07:30,9,15.02,15.03,14.97,14.97,62
20180701|2017-08-09 08:00,9,14.96,14.96,14.96,14.96,2
20180701|2017-08-09 08:30,9,14.95,14.97,14.9,14.97,54
20180701|2017-08-09 09:00,9,14.98,15,14.98,15,28
20180701|2017-08-09 09:30,9,15.03,15.04,15,15,37
20180701|2017-08-09 10:00,9,15,15.01,14.99,15.01,8
20180701|2017-08-09 10:30,9,15.02,15.03,14.98,14.98,79
20180701|2017-08-09 11:00,9,14.98,14.99,14.97,14.98,141
20180701|2017-08-09 11:30,9,14.97,15.05,14.97,15.03,342
20180701|2017-08-10 02:30,10,15.03,15.03,14.97,14.97,54
20180701|2017-08-10 03:30,10,15.01,15.01,15.01,15.01,1
20180701|2017-08-10 04:00,10,15,15,15,15,11
20180701|2017-08-10 05:00,10,15.01,15.01,14.97,14.98,36
20180701|2017-08-10 05:30,10,14.97,14.98,14.97,14.98,13
20180701|2017-08-10 06:00,10,14.98,15,14.97,14.99,24
20180701|2017-08-10 06:30,10,14.99,14.99,14.96,14.97,46
20180701|2017-08-10 07:00,10,14.91,14.93,14.89,14.93,158
20180701|2017-08-10 07:30,10,14.91,14.98,14.9,14.98,137
20180701|2017-08-10 08:00,10,14.97,15.12,14.97,15.02,412
20180701|2017-08-10 08:30,10,15.02,15.02,14.97,14.97,232
20180701|2017-08-10 09:00,10,14.96,15,14.93,15,53
20180701|2017-08-10 09:30,10,14.99,14.99,14.98,14.98,15
20180701|2017-08-10 10:00,10,14.99,14.99,14.95,14.95,15
20180701|2017-08-10 10:30,10,14.93,14.96,14.92,14.94,26
20180701|2017-08-10 11:00,10,14.93,14.93,14.85,14.85,160
20180701|2017-08-10 11:30,10,14.85,14.86,14.76,14.76,480
20180701|2017-08-11 02:30,11,14.81,14.81,14.74,14.74,35
20180701|2017-08-11 03:00,11,14.75,14.75,14.74,14.74,5
20180701|2017-08-11 04:00,11,14.8,14.8,14.8,14.8,10
20180701|2017-08-11 04:30,11,14.81,14.81,14.81,14.81,1
20180701|2017-08-11 05:00,11,14.84,14.84,14.78,14.78,12
20180701|2017-08-11 05:30,11,14.78,14.85,14.77,14.85,6
20180701|2017-08-11 06:30,11,14.76,14.76,14.75,14.75,16
20180701|2017-08-11 07:00,11,14.73,14.73,14.66,14.71,239
20180701|2017-08-11 07:30,11,14.72,14.72,14.72,14.72,1
20180701|2017-08-11 08:00,11,14.67,14.67,14.64,14.66,12
20180701|2017-08-11 08:30,11,14.65,14.69,14.65,14.69,55
20180701|2017-08-11 09:00,11,14.67,14.71,14.67,14.7,34
20180701|2017-08-11 09:30,11,14.71,14.71,14.65,14.65,63
20180701|2017-08-11 10:00,11,14.65,14.67,14.64,14.64,101
20180701|2017-08-11 10:30,11,14.61,14.63,14.61,14.63,13
20180701|2017-08-11 11:00,11,14.62,14.63,14.61,14.61,20
20180701|2017-08-11 11:30,11,14.6,14.76,14.59,14.76,131
20180701|2017-08-14 02:30,14,14.72,14.72,14.66,14.67,28
20180701|2017-08-14 03:00,14,14.64,14.64,14.64,14.64,18
20180701|2017-08-14 05:30,14,14.62,14.62,14.62,14.62,29
20180701|2017-08-14 06:00,14,14.6,14.61,14.58,14.61,37
20180701|2017-08-14 06:30,14,14.62,14.62,14.55,14.55,141
20180701|2017-08-14 07:00,14,14.56,14.57,14.51,14.51,168
20180701|2017-08-14 07:30,14,14.51,14.57,14.5,14.57,56
20180701|2017-08-14 08:00,14,14.54,14.56,14.54,14.54,13
20180701|2017-08-14 08:30,14,14.52,14.55,14.51,14.55,65
20180701|2017-08-14 09:00,14,14.54,14.65,14.53,14.65,140
20180701|2017-08-14 09:30,14,14.63,14.63,14.58,14.58,6
20180701|2017-08-14 10:00,14,14.63,14.66,14.63,14.64,9
20180701|2017-08-14 10:30,14,14.6,14.6,14.59,14.59,9
20180701|2017-08-14 11:00,14,14.62,14.78,14.62,14.77,60
20180701|2017-08-14 11:30,14,14.77,14.88,14.74,14.86,468
20180701|2017-08-15 02:30,15,14.83,14.83,14.64,14.64,47
20180701|2017-08-15 03:00,15,14.67,14.67,14.67,14.67,1
20180701|2017-08-15 03:30,15,14.77,14.79,14.77,14.77,4
20180701|2017-08-15 04:00,15,14.79,14.8,14.79,14.8,48
20180701|2017-08-15 04:30,15,14.8,14.82,14.8,14.82,51
20180701|2017-08-15 05:00,15,14.83,14.83,14.79,14.79,3
20180701|2017-08-15 05:30,15,14.77,14.77,14.77,14.77,3
20180701|2017-08-15 06:00,15,14.74,14.79,14.74,14.79,3
20180701|2017-08-15 06:30,15,14.79,14.79,14.67,14.67,3
20180701|2017-08-15 07:00,15,14.68,14.68,14.64,14.64,8
20180701|2017-08-15 07:30,15,14.62,14.67,14.62,14.67,48
20180701|2017-08-15 08:00,15,14.63,14.67,14.62,14.67,6
20180701|2017-08-15 08:30,15,14.66,14.67,14.63,14.63,42
20180701|2017-08-15 09:00,15,14.61,14.61,14.58,14.61,11
20180701|2017-08-15 09:30,15,14.63,14.63,14.6,14.62,29
20180701|2017-08-15 10:00,15,14.61,14.61,14.55,14.57,165
20180701|2017-08-15 10:30,15,14.54,14.56,14.54,14.56,6
20180701|2017-08-15 11:00,15,14.54,14.59,14.54,14.59,48
20180701|2017-08-15 11:30,15,14.53,14.57,14.5,14.55,139
20180701|2017-08-16 02:30,16,14.58,14.72,14.58,14.61,28
20180701|2017-08-16 03:00,16,14.66,14.66,14.66,14.66,1
20180701|2017-08-16 03:30,16,14.63,14.63,14.63,14.63,1
20180701|2017-08-16 04:30,16,14.64,14.64,14.64,14.64,80
20180701|2017-08-16 05:00,16,14.57,14.57,14.57,14.57,3
20180701|2017-08-16 05:30,16,14.56,14.58,14.56,14.56,4
20180701|2017-08-16 06:00,16,14.55,14.57,14.55,14.57,13
20180701|2017-08-16 06:30,16,14.58,14.58,14.55,14.56,117
20180701|2017-08-16 07:00,16,14.52,14.54,14.48,14.48,56
20180701|2017-08-16 07:30,16,14.48,14.48,14.41,14.45,147
20180701|2017-08-16 08:00,16,14.46,14.48,14.46,14.48,4
20180701|2017-08-16 08:30,16,14.44,14.44,14.4,14.41,159
20180701|2017-08-16 09:00,16,14.39,14.45,14.39,14.45,197
20180701|2017-08-16 09:30,16,14.46,14.46,14.42,14.44,66
20180701|2017-08-16 10:00,16,14.43,14.43,14.41,14.42,66
20180701|2017-08-16 10:30,16,14.42,14.42,14.35,14.36,43
20180701|2017-08-16 11:00,16,14.38,14.4,14.35,14.35,43
20180701|2017-08-16 11:30,16,14.35,14.36,14.31,14.33,357
20180701|2017-08-17 02:30,17,14.37,14.42,14.36,14.38,313
20180701|2017-08-17 03:00,17,14.41,14.41,14.38,14.41,4
20180701|2017-08-17 03:30,17,14.41,14.41,14.37,14.37,5
20180701|2017-08-17 04:00,17,14.35,14.35,14.31,14.31,50
20180701|2017-08-17 04:30,17,14.34,14.35,14.33,14.33,8
20180701|2017-08-17 06:30,17,14.33,14.35,14.33,14.35,16
20180701|2017-08-17 07:00,17,14.34,14.35,14.3,14.32,131
20180701|2017-08-17 07:30,17,14.34,14.44,14.31,14.44,158
20180701|2017-08-17 08:00,17,14.42,14.48,14.42,14.45,91
20180701|2017-08-17 08:30,17,14.43,14.43,14.31,14.31,94
20180701|2017-08-17 09:00,17,14.32,14.35,14.32,14.33,30
20180701|2017-08-17 09:30,17,14.32,14.34,14.29,14.33,33
20180701|2017-08-17 10:00,17,14.32,14.32,14.28,14.3,41
20180701|2017-08-17 10:30,17,14.28,14.35,14.27,14.32,110
20180701|2017-08-17 11:00,17,14.31,14.34,14.31,14.32,50
20180701|2017-08-17 11:30,17,14.31,14.62,14.29,14.62,213
20180701|2017-08-18 02:30,18,14.69,14.73,14.65,14.71,60
20180701|2017-08-18 03:00,18,14.68,14.74,14.68,14.73,11
20180701|2017-08-18 03:30,18,14.73,14.74,14.72,14.73,64
20180701|2017-08-18 04:00,18,14.73,14.76,14.71,14.71,136
20180701|2017-08-18 05:00,18,14.73,14.73,14.73,14.73,6
20180701|2017-08-18 05:30,18,14.74,14.74,14.69,14.69,84
20180701|2017-08-18 06:00,18,14.65,14.65,14.63,14.63,3
20180701|2017-08-18 06:30,18,14.61,14.61,14.6,14.6,3
20180701|2017-08-18 07:00,18,14.62,14.62,14.57,14.6,62
20180701|2017-08-18 08:00,18,14.65,14.65,14.61,14.61,48
20180701|2017-08-18 08:30,18,14.55,14.55,14.51,14.52,169
20180701|2017-08-18 09:00,18,14.48,14.52,14.45,14.49,309
20180701|2017-08-18 09:30,18,14.47,14.55,14.45,14.54,192
20180701|2017-08-18 10:00,18,14.49,14.59,14.49,14.57,57
20180701|2017-08-18 10:30,18,14.62,14.65,14.61,14.65,37
20180701|2017-08-18 11:00,18,14.65,14.68,14.63,14.63,67
20180701|2017-08-18 11:30,18,14.63,14.69,14.61,14.69,366
20180701|2017-08-21 02:30,21,14.63,14.79,14.63,14.72,379
20180701|2017-08-21 03:00,21,14.74,14.74,14.74,14.74,3
20180701|2017-08-21 03:30,21,14.74,14.74,14.74,14.74,4
20180701|2017-08-21 04:00,21,14.7,14.7,14.7,14.7,2
20180701|2017-08-21 04:30,21,14.69,14.72,14.69,14.71,4
20180701|2017-08-21 05:00,21,14.72,14.73,14.72,14.73,3
20180701|2017-08-21 05:30,21,14.71,14.71,14.68,14.68,2
20180701|2017-08-21 06:00,21,14.71,14.71,14.71,14.71,1
20180701|2017-08-21 07:00,21,14.72,14.72,14.66,14.67,141
20180701|2017-08-21 07:30,21,14.74,14.78,14.74,14.76,24
20180701|2017-08-21 08:00,21,14.73,14.77,14.73,14.76,22
20180701|2017-08-21 08:30,21,14.75,14.75,14.71,14.73,144
20180701|2017-08-21 09:00,21,14.71,14.71,14.67,14.69,254
20180701|2017-08-21 09:30,21,14.67,14.7,14.67,14.69,137
20180701|2017-08-21 10:00,21,14.69,14.79,14.65,14.79,50
20180701|2017-08-21 10:30,21,14.76,14.76,14.76,14.76,1
20180701|2017-08-21 11:00,21,14.78,14.79,14.76,14.79,39
20180701|2017-08-21 11:30,21,14.8,14.82,14.7,14.71,75
20180701|2017-08-22 02:30,22,14.61,14.61,14.61,14.61,1
20180701|2017-08-22 03:30,22,14.68,14.68,14.68,14.68,1
20180701|2017-08-22 04:30,22,14.64,14.64,14.6,14.63,12
20180701|2017-08-22 05:00,22,14.66,14.66,14.66,14.66,1
20180701|2017-08-22 05:30,22,14.61,14.61,14.61,14.61,1
20180701|2017-08-22 06:00,22,14.64,14.64,14.63,14.64,6
20180701|2017-08-22 06:30,22,14.6,14.6,14.6,14.6,1
20180701|2017-08-22 07:00,22,14.63,14.63,14.55,14.62,22
20180701|2017-08-22 07:30,22,14.61,14.62,14.59,14.61,30
20180701|2017-08-22 08:00,22,14.61,14.65,14.61,14.64,44
20180701|2017-08-22 08:30,22,14.64,14.66,14.58,14.6,302
20180701|2017-08-22 09:00,22,14.6,14.61,14.55,14.58,318
20180701|2017-08-22 09:30,22,14.58,14.71,14.58,14.69,41
20180701|2017-08-22 10:00,22,14.72,14.72,14.67,14.67,18
20180701|2017-08-22 10:30,22,14.64,14.66,14.61,14.66,41
20180701|2017-08-22 11:00,22,14.66,14.72,14.64,14.69,61
20180701|2017-08-22 11:30,22,14.73,14.77,14.7,14.75,115
20180701|2017-08-23 02:30,23,14.78,14.85,14.78,14.82,65
20180701|2017-08-23 03:00,23,14.88,14.93,14.88,14.88,15
20180701|2017-08-23 03:30,23,14.89,14.91,14.89,14.91,2
20180701|2017-08-23 04:00,23,14.88,14.88,14.88,14.88,3
20180701|2017-08-23 04:30,23,14.88,14.9,14.88,14.89,46
20180701|2017-08-23 05:00,23,14.87,14.9,14.86,14.88,471
20180701|2017-08-23 05:30,23,14.84,14.84,14.84,14.84,1
20180701|2017-08-23 06:00,23,14.83,14.83,14.83,14.83,2
20180701|2017-08-23 07:00,23,14.79,14.88,14.79,14.88,102
20180701|2017-08-23 07:30,23,14.88,14.88,14.85,14.85,24
20180701|2017-08-23 08:00,23,14.87,14.87,14.65,14.65,76
20180701|2017-08-23 08:30,23,14.65,14.69,14.61,14.64,163
20180701|2017-08-23 09:00,23,14.65,14.67,14.63,14.64,269
20180701|2017-08-23 09:30,23,14.66,14.7,14.65,14.68,37
20180701|2017-08-23 10:00,23,14.67,14.81,14.67,14.81,23
20180701|2017-08-23 10:30,23,14.83,14.83,14.81,14.83,96
20180701|2017-08-23 11:00,23,14.86,14.88,14.85,14.85,20
20180701|2017-08-23 11:30,23,14.85,14.89,14.82,14.89,96
20180701|2017-08-24 02:30,24,14.93,15.05,14.92,15.04,184
20180701|2017-08-24 03:00,24,14.97,15.03,14.97,15.03,13
20180701|2017-08-24 03:30,24,15.02,15.02,15,15,39
20180701|2017-08-24 05:00,24,14.98,15.02,14.98,15.02,17
20180701|2017-08-24 05:30,24,15.02,15.02,15.02,15.02,1
20180701|2017-08-24 06:00,24,15,15,15,15,1
20180701|2017-08-24 06:30,24,15.01,15.04,15.01,15.04,52
20180701|2017-08-24 07:00,24,15.04,15.07,14.99,14.99,130
20180701|2017-08-24 07:30,24,14.97,15.01,14.93,14.97,40
20180701|2017-08-24 08:00,24,14.97,15.02,14.96,14.97,16
20180701|2017-08-24 08:30,24,14.93,14.98,14.86,14.89,154
20180701|2017-08-24 09:00,24,14.88,14.99,14.88,14.96,62
20180701|2017-08-24 09:30,24,15.01,15.05,15.01,15.04,84
20180701|2017-08-24 10:00,24,15.07,15.11,15.07,15.08,237
20180701|2017-08-24 10:30,24,15.09,15.09,14.99,15.03,33
20180701|2017-08-24 11:00,24,15.04,15.12,15.04,15.11,99
20180701|2017-08-24 11:30,24,15.1,15.1,15.04,15.05,408
20180701|2017-08-25 02:30,25,15.11,15.15,15.1,15.14,158
20180701|2017-08-25 03:00,25,15.14,15.15,15.14,15.15,35
20180701|2017-08-25 03:30,25,15.14,15.14,15.12,15.12,6
20180701|2017-08-25 04:00,25,15.11,15.11,15.11,15.11,2
20180701|2017-08-25 05:00,25,15.14,15.14,15.14,15.14,1
20180701|2017-08-25 05:30,25,15.15,15.15,15.15,15.15,2
20180701|2017-08-25 06:00,25,15.14,15.14,15.12,15.14,31
20180701|2017-08-25 06:30,25,15.12,15.12,15.12,15.12,11
20180701|2017-08-25 07:00,25,15.13,15.13,15.09,15.1,50
20180701|2017-08-25 07:30,25,15.11,15.12,15.11,15.12,29
20180701|2017-08-25 08:00,25,15.13,15.15,15.04,15.04,43
20180701|2017-08-25 08:30,25,15.09,15.13,15.08,15.09,61
20180701|2017-08-25 09:00,25,15.05,15.11,15.05,15.08,45
20180701|2017-08-25 09:30,25,15.12,15.13,15.07,15.07,24
20180701|2017-08-25 10:00,25,15.08,15.15,15.08,15.09,38
20180701|2017-08-25 10:30,25,15.07,15.09,15.06,15.09,23
20180701|2017-08-25 11:00,25,15.06,15.12,15.06,15.12,72
20180701|2017-08-25 11:30,25,15.11,15.16,15.09,15.15,264
20180701|2017-08-28 06:30,28,15.15,15.16,14.98,15.03,162
20180701|2017-08-28 07:00,28,15.09,15.16,15.09,15.14,71
20180701|2017-08-28 07:30,28,15.17,15.19,15.16,15.18,234
20180701|2017-08-28 08:00,28,15.18,15.2,15.16,15.16,209
20180701|2017-08-28 08:30,28,15.17,15.17,15.14,15.15,9
20180701|2017-08-28 09:00,28,15.15,15.16,15.15,15.16,15
20180701|2017-08-28 09:30,28,15.16,15.19,15.16,15.19,111
20180701|2017-08-28 10:00,28,15.2,15.2,15.18,15.19,44
20180701|2017-08-28 10:30,28,15.2,15.2,15.18,15.18,51
20180701|2017-08-28 11:00,28,15.18,15.21,15.17,15.21,68
20180701|2017-08-28 11:30,28,15.18,15.25,15.18,15.24,554
20180701|2017-08-29 02:30,29,15.2,15.24,15.19,15.24,28
20180701|2017-08-29 03:00,29,15.26,15.26,15.24,15.24,9
20180701|2017-08-29 03:30,29,15.22,15.26,15.22,15.25,29
20180701|2017-08-29 04:00,29,15.22,15.22,15.14,15.14,12
20180701|2017-08-29 04:30,29,15.17,15.18,15.12,15.12,202
20180701|2017-08-29 05:00,29,15.11,15.11,15.1,15.1,6
20180701|2017-08-29 06:00,29,15.18,15.21,15.18,15.21,21
20180701|2017-08-29 06:30,29,15.16,15.16,15.16,15.16,2
20180701|2017-08-29 07:00,29,15.17,15.22,15.12,15.21,61
20180701|2017-08-29 07:30,29,15.23,15.23,15.17,15.17,23
20180701|2017-08-29 08:00,29,15.16,15.23,15.15,15.21,50
20180701|2017-08-29 08:30,29,15.21,15.23,15.21,15.22,40
20180701|2017-08-29 09:00,29,15.22,15.22,15.22,15.22,15
20180701|2017-08-29 09:30,29,15.2,15.23,15.19,15.19,41
20180701|2017-08-29 10:00,29,15.24,15.24,15.21,15.21,13
20180701|2017-08-29 10:30,29,15.24,15.25,15.22,15.25,173
20180701|2017-08-29 11:00,29,15.21,15.21,15.13,15.21,25
20180701|2017-08-29 11:30,29,15.22,15.22,14.86,14.99,301
20180701|2017-08-30 02:30,30,14.95,14.95,14.91,14.94,36
20180701|2017-08-30 03:00,30,14.89,14.89,14.89,14.89,4
20180701|2017-08-30 03:30,30,14.89,14.89,14.88,14.88,54
20180701|2017-08-30 04:00,30,14.86,14.87,14.78,14.78,97
20180701|2017-08-30 05:00,30,14.79,14.86,14.79,14.86,13
20180701|2017-08-30 06:30,30,14.84,14.88,14.84,14.88,26
20180701|2017-08-30 07:00,30,14.85,14.85,14.78,14.83,39
20180701|2017-08-30 07:30,30,14.8,14.86,14.8,14.83,102
20180701|2017-08-30 08:00,30,14.85,14.93,14.85,14.93,94
20180701|2017-08-30 08:30,30,14.92,14.92,14.88,14.92,9
20180701|2017-08-30 09:00,30,14.93,14.97,14.93,14.94,14
20180701|2017-08-30 09:30,30,14.86,14.88,14.84,14.88,30
20180701|2017-08-30 10:00,30,14.96,14.96,14.88,14.88,7
20180701|2017-08-30 10:30,30,14.87,14.97,14.86,14.97,54
20180701|2017-08-30 11:00,30,14.96,15.07,14.95,15.01,39
20180701|2017-08-30 11:30,30,15.03,15.04,14.98,15.02,59
20180701|2017-08-31 02:30,31,14.95,14.96,14.91,14.96,19
20180701|2017-08-31 03:00,31,14.98,15.04,14.98,15.04,7
20180701|2017-08-31 03:30,31,15.05,15.06,15.04,15.06,103
20180701|2017-08-31 04:30,31,15,15,15,15,9
20180701|2017-08-31 05:00,31,15.04,15.04,15.04,15.04,1
20180701|2017-08-31 05:30,31,15.04,15.1,15.04,15.06,42
20180701|2017-08-31 06:00,31,15.08,15.08,15.08,15.08,1
20180701|2017-08-31 06:30,31,15.07,15.1,15.07,15.1,31
20180701|2017-08-31 07:00,31,15.08,15.12,15.07,15.12,88
20180701|2017-08-31 07:30,31,15.13,15.24,15.13,15.23,341
20180701|2017-08-31 08:00,31,15.25,15.26,15.22,15.26,280
20180701|2017-08-31 08:30,31,15.25,15.25,15.17,15.22,43
20180701|2017-08-31 09:00,31,15.22,15.27,15.22,15.23,184
20180701|2017-08-31 09:30,31,15.25,15.27,15.25,15.25,87
20180701|2017-08-31 10:00,31,15.26,15.29,15.25,15.25,154
20180701|2017-08-31 10:30,31,15.27,15.36,15.27,15.31,825
20180701|2017-08-31 11:00,31,15.34,15.36,15.33,15.35,165
20180701|2017-08-31 11:30,31,15.36,15.39,15.27,15.28,435
20180701|2017-09-01 02:30,1,15.27,15.35,15.25,15.27,24
20180701|2017-09-01 03:00,1,15.25,15.25,15.2,15.2,139
20180701|2017-09-01 03:30,1,15.17,15.17,15.17,15.17,1
20180701|2017-09-01 04:00,1,15.21,15.21,15.21,15.21,1
20180701|2017-09-01 04:30,1,15.22,15.22,15.22,15.22,25
20180701|2017-09-01 05:00,1,15.22,15.25,15.22,15.24,57
20180701|2017-09-01 05:30,1,15.24,15.25,15.24,15.25,18
20180701|2017-09-01 06:30,1,15.23,15.23,15.23,15.23,1
20180701|2017-09-01 07:00,1,15.25,15.25,15.13,15.2,552
20180701|2017-09-01 07:30,1,15.22,15.31,15.18,15.24,393
20180701|2017-09-01 08:00,1,15.18,15.18,15.08,15.1,116
20180701|2017-09-01 08:30,1,15.13,15.18,15.1,15.16,166
20180701|2017-09-01 09:00,1,15.13,15.17,15.03,15.08,63
20180701|2017-09-01 09:30,1,15.08,15.13,15.03,15.09,260
20180701|2017-09-01 10:00,1,15.1,15.1,15.03,15.1,21
20180701|2017-09-01 10:30,1,15.08,15.12,15.07,15.12,41
20180701|2017-09-01 11:00,1,15.14,15.14,14.95,14.95,133
20180701|2017-09-01 11:30,1,14.95,14.98,14.81,14.88,385
20180701|2017-09-05 02:30,5,15,15.07,14.84,14.85,42
20180701|2017-09-05 03:00,5,14.84,14.84,14.79,14.79,6
20180701|2017-09-05 03:30,5,14.84,14.84,14.84,14.84,1
20180701|2017-09-05 04:00,5,14.88,14.93,14.85,14.85,16
20180701|2017-09-05 04:30,5,14.9,14.9,14.9,14.9,5
20180701|2017-09-05 05:00,5,14.92,14.92,14.89,14.89,6
20180701|2017-09-05 05:30,5,14.92,14.98,14.92,14.97,21
20180701|2017-09-05 06:30,5,14.93,14.93,14.93,14.93,2
20180701|2017-09-05 07:00,5,14.93,14.93,14.91,14.91,7
20180701|2017-09-05 07:30,5,14.94,14.94,14.86,14.88,13
20180701|2017-09-05 08:00,5,14.87,14.9,14.87,14.89,51
20180701|2017-09-05 08:30,5,14.88,14.92,14.88,14.92,94
20180701|2017-09-05 09:00,5,14.93,14.93,14.93,14.93,14
20180701|2017-09-05 09:30,5,14.93,14.94,14.91,14.94,14
20180701|2017-09-05 10:00,5,14.94,15.04,14.92,15.04,147
20180701|2017-09-05 10:30,5,15.03,15.08,15.01,15.08,149
20180701|2017-09-05 11:00,5,15.09,15.12,15.09,15.1,131
20180701|2017-09-05 11:30,5,15.1,15.12,15.04,15.07,349
20180701|2017-09-06 02:30,6,15.09,15.1,15.09,15.09,27
20180701|2017-09-06 03:00,6,15.09,15.09,15.07,15.07,7
20180701|2017-09-06 03:30,6,15.02,15.02,15.01,15.01,11
20180701|2017-09-06 04:00,6,15.03,15.03,15.03,15.03,3
20180701|2017-09-06 04:30,6,15.05,15.08,15.05,15.08,3
20180701|2017-09-06 05:30,6,15.03,15.03,15.02,15.02,4
20180701|2017-09-06 06:00,6,14.96,14.96,14.93,14.93,59
20180701|2017-09-06 06:30,6,14.98,14.98,14.98,14.98,3
20180701|2017-09-06 07:00,6,15.01,15.06,15.01,15.05,12
20180701|2017-09-06 07:30,6,15.1,15.1,15.05,15.06,8
20180701|2017-09-06 08:00,6,15.06,15.15,15.06,15.13,270
20180701|2017-09-06 08:30,6,15.16,15.19,15.13,15.14,97
20180701|2017-09-06 09:00,6,15.16,15.16,15.13,15.16,162
20180701|2017-09-06 09:30,6,15.15,15.16,15.14,15.16,55
20180701|2017-09-06 10:00,6,15.15,15.22,15.14,15.22,154
20180701|2017-09-06 10:30,6,15.2,15.25,15.2,15.25,163
20180701|2017-09-06 11:00,6,15.25,15.26,15.22,15.24,45
20180701|2017-09-06 11:30,6,15.26,15.31,15.2,15.2,402
20180701|2017-09-07 02:30,7,15.23,15.24,15.19,15.19,12
20180701|2017-09-07 03:30,7,15.2,15.2,15.2,15.2,2
20180701|2017-09-07 04:00,7,15.24,15.24,15.24,15.24,6
20180701|2017-09-07 04:30,7,15.21,15.23,15.21,15.23,3
20180701|2017-09-07 05:00,7,15.22,15.22,15.22,15.22,1
20180701|2017-09-07 05:30,7,15.21,15.22,15.21,15.22,3
20180701|2017-09-07 06:00,7,15.18,15.21,15.17,15.21,19
20180701|2017-09-07 06:30,7,15.21,15.21,15.21,15.21,10
20180701|2017-09-07 07:00,7,15.18,15.18,15.13,15.16,14
20180701|2017-09-07 07:30,7,15.15,15.17,15.1,15.16,35
20180701|2017-09-07 08:00,7,15.19,15.2,15.04,15.06,36
20180701|2017-09-07 08:30,7,15.06,15.1,15.04,15.07,41
20180701|2017-09-07 09:00,7,15.07,15.17,15.07,15.15,116
20180701|2017-09-07 09:30,7,15.14,15.14,15.11,15.11,36
20180701|2017-09-07 10:00,7,15.12,15.13,15,15.01,27
20180701|2017-09-07 10:30,7,15,15.05,14.99,15.01,44
20180701|2017-09-07 11:00,7,15.02,15.08,15.02,15.07,139
20180701|2017-09-07 11:30,7,15.08,15.13,15.08,15.13,141
20180701|2017-09-08 02:30,8,15.11,15.14,15.11,15.11,14
20180701|2017-09-08 03:00,8,15.08,15.08,15.08,15.08,10
20180701|2017-09-08 03:30,8,15.05,15.05,15.05,15.05,3
20180701|2017-09-08 04:00,8,15.08,15.08,15.08,15.08,5
20180701|2017-09-08 04:30,8,15.06,15.06,15.05,15.05,2
20180701|2017-09-08 05:00,8,15.07,15.07,15.07,15.07,4
20180701|2017-09-08 06:30,8,15.06,15.06,15.06,15.06,165
20180701|2017-09-08 07:00,8,15.06,15.06,15.02,15.02,250
20180701|2017-09-08 07:30,8,15.02,15.15,15.02,15.09,278
20180701|2017-09-08 08:00,8,15.1,15.11,15.06,15.06,60
20180701|2017-09-08 08:30,8,15.07,15.12,15.05,15.08,27
20180701|2017-09-08 09:00,8,15.11,15.11,15.09,15.09,18
20180701|2017-09-08 09:30,8,15.11,15.13,15.1,15.1,120
20180701|2017-09-08 10:00,8,15.1,15.13,15.09,15.13,10
20180701|2017-09-08 10:30,8,15.13,15.2,15.12,15.18,117
20180701|2017-09-08 11:00,8,15.19,15.19,15.07,15.11,43
20180701|2017-09-08 11:30,8,15.13,15.15,14.93,14.94,316
20180701|2017-09-11 02:30,11,15.02,15.02,14.77,14.89,77
20180701|2017-09-11 03:00,11,14.88,14.95,14.88,14.95,17
20180701|2017-09-11 03:30,11,14.95,15,14.94,15,13
20180701|2017-09-11 04:00,11,15,15,14.97,14.97,5
20180701|2017-09-11 04:30,11,14.97,14.97,14.97,14.97,1
20180701|2017-09-11 06:00,11,15,15,15,15,91
20180701|2017-09-11 06:30,11,14.96,14.96,14.96,14.96,1
20180701|2017-09-11 07:00,11,14.94,14.99,14.94,14.98,60
20180701|2017-09-11 07:30,11,14.97,14.97,14.93,14.94,108
20180701|2017-09-11 08:00,11,14.97,14.98,14.95,14.97,170
20180701|2017-09-11 08:30,11,15,15.19,15,15.17,138
20180701|2017-09-11 09:00,11,15.17,15.2,15.13,15.16,481
20180701|2017-09-11 09:30,11,15.15,15.18,15.12,15.16,82
20180701|2017-09-11 10:00,11,15.16,15.16,15.1,15.11,12
20180701|2017-09-11 10:30,11,15.14,15.17,15.13,15.16,81
20180701|2017-09-11 11:00,11,15.15,15.15,15.08,15.08,58
20180701|2017-09-11 11:30,11,15.08,15.18,15.05,15.09,726
20180701|2017-09-12 02:30,12,15.1,15.14,15.1,15.13,86
20180701|2017-09-12 03:00,12,15.12,15.12,15.1,15.1,72
20180701|2017-09-12 03:30,12,15.08,15.09,15.02,15.04,53
20180701|2017-09-12 04:00,12,15.01,15.04,15.01,15.03,53
20180701|2017-09-12 04:30,12,15.02,15.02,14.98,14.99,8
20180701|2017-09-12 05:00,12,15,15.01,15,15.01,8
20180701|2017-09-12 06:00,12,15.04,15.04,15.04,15.04,4
20180701|2017-09-12 07:00,12,15.04,15.08,15.04,15.08,251
20180701|2017-09-12 07:30,12,15.05,15.09,15.05,15.08,88
20180701|2017-09-12 08:00,12,15.09,15.12,15.03,15.1,334
20180701|2017-09-12 08:30,12,15.12,15.15,15.1,15.14,585
20180701|2017-09-12 09:00,12,15.13,15.13,15.07,15.07,325
20180701|2017-09-12 09:30,12,15.07,15.09,15.06,15.08,31
20180701|2017-09-12 10:00,12,15.03,15.05,14.95,14.99,78
20180701|2017-09-12 10:30,12,14.9,15.03,14.89,15.03,118
20180701|2017-09-12 11:00,12,15,15,14.86,14.86,119
20180701|2017-09-12 11:30,12,14.87,14.91,14.83,14.88,348
20180701|2017-09-13 02:30,13,14.96,14.96,14.91,14.91,5
20180701|2017-09-13 03:00,13,14.92,14.92,14.9,14.9,2
20180701|2017-09-13 03:30,13,14.93,14.93,14.9,14.9,4
20180701|2017-09-13 04:00,13,14.88,14.88,14.88,14.88,6
20180701|2017-09-13 04:30,13,14.88,14.88,14.83,14.83,6
20180701|2017-09-13 05:00,13,14.86,14.9,14.86,14.89,14
20180701|2017-09-13 05:30,13,14.87,14.95,14.87,14.95,297
20180701|2017-09-13 06:00,13,14.96,15,14.96,14.98,370
20180701|2017-09-13 06:30,13,14.99,14.99,14.99,14.99,1
20180701|2017-09-13 07:00,13,14.98,15,14.97,14.99,109
20180701|2017-09-13 07:30,13,15,15,14.99,15,15
20180701|2017-09-13 08:00,13,15,15.09,15,15.04,91
20180701|2017-09-13 08:30,13,15.05,15.06,15.02,15.05,56
20180701|2017-09-13 09:00,13,15.05,15.05,15.03,15.03,188
20180701|2017-09-13 09:30,13,15.06,15.06,15.06,15.06,1
20180701|2017-09-13 10:00,13,15.06,15.06,15.04,15.04,12
20180701|2017-09-13 10:30,13,15.04,15.04,15.04,15.04,3
20180701|2017-09-13 11:00,13,15.03,15.03,15.03,15.03,1
20180701|2017-09-13 11:30,13,15.03,15.05,15,15.03,203
20180701|2017-09-14 02:30,14,15.07,15.07,15.03,15.03,95
20180701|2017-09-14 03:00,14,15,15,15,15,2
20180701|2017-09-14 03:30,14,15,15.01,14.97,14.98,45
20180701|2017-09-14 04:00,14,14.97,15.01,14.95,14.96,39
20180701|2017-09-14 04:30,14,14.96,14.98,14.96,14.98,7
20180701|2017-09-14 05:30,14,15,15,15,15,1
20180701|2017-09-14 06:00,14,14.98,14.98,14.98,14.98,9
20180701|2017-09-14 06:30,14,14.98,14.98,14.91,14.95,37
20180701|2017-09-14 07:00,14,14.92,15,14.92,14.99,69
20180701|2017-09-14 07:30,14,14.96,15.02,14.96,15.02,5
20180701|2017-09-14 08:00,14,14.98,15.03,14.96,15.02,155
20180701|2017-09-14 08:30,14,15.03,15.09,15.02,15.09,170
20180701|2017-09-14 09:00,14,15.09,15.09,15.05,15.07,64
20180701|2017-09-14 09:30,14,15.08,15.11,15.08,15.1,34
20180701|2017-09-14 10:00,14,15.12,15.14,15.09,15.13,125
20180701|2017-09-14 10:30,14,15.15,15.16,15.05,15.08,146
20180701|2017-09-14 11:00,14,15.08,15.1,15.08,15.1,15
20180701|2017-09-14 11:30,14,15.11,15.17,15.11,15.14,219
20180701|2017-09-15 02:30,15,15.08,15.11,15.08,15.11,18
20180701|2017-09-15 03:00,15,15.09,15.09,15.09,15.09,4
20180701|2017-09-15 04:30,15,15.11,15.13,15.11,15.13,7
20180701|2017-09-15 05:00,15,15.14,15.14,15.14,15.14,2
20180701|2017-09-15 05:30,15,15.12,15.12,15.1,15.1,5
20180701|2017-09-15 06:00,15,15.06,15.08,15.06,15.07,23
20180701|2017-09-15 06:30,15,15.04,15.06,14.99,15.03,373
20180701|2017-09-15 07:00,15,15.04,15.09,15.04,15.09,179
20180701|2017-09-15 07:30,15,15.09,15.1,15.07,15.07,8
20180701|2017-09-15 08:00,15,15.09,15.14,15.08,15.13,397
20180701|2017-09-15 08:30,15,15.14,15.2,15.14,15.19,378
20180701|2017-09-15 09:00,15,15.16,15.19,15.16,15.19,104
20180701|2017-09-15 09:30,15,15.15,15.15,15.13,15.15,161
20180701|2017-09-15 10:00,15,15.15,15.22,15.14,15.21,390
20180701|2017-09-15 10:30,15,15.21,15.24,15.21,15.22,19
20180701|2017-09-15 11:00,15,15.24,15.33,15.24,15.32,358
20180701|2017-09-15 11:30,15,15.31,15.4,15.3,15.36,435
20180701|2017-09-18 02:30,18,15.39,15.39,15.31,15.35,289
20180701|2017-09-18 03:00,18,15.36,15.37,15.32,15.32,29
20180701|2017-09-18 03:30,18,15.32,15.32,15.3,15.31,13
20180701|2017-09-18 04:00,18,15.33,15.33,15.3,15.3,6
20180701|2017-09-18 04:30,18,15.29,15.32,15.27,15.31,37
20180701|2017-09-18 05:00,18,15.32,15.35,15.28,15.28,133
20180701|2017-09-18 05:30,18,15.26,15.26,15.22,15.25,14
20180701|2017-09-18 06:00,18,15.27,15.27,15.25,15.25,3
20180701|2017-09-18 06:30,18,15.27,15.28,15.23,15.23,19
20180701|2017-09-18 07:00,18,15.25,15.25,15.2,15.22,35
20180701|2017-09-18 07:30,18,15.22,15.25,15.22,15.24,53
20180701|2017-09-18 08:00,18,15.27,15.29,15.25,15.25,119
20180701|2017-09-18 08:30,18,15.29,15.33,15.29,15.3,96
20180701|2017-09-18 09:00,18,15.3,15.3,15.21,15.22,60
20180701|2017-09-18 09:30,18,15.23,15.25,15.17,15.25,264
20180701|2017-09-18 10:00,18,15.23,15.25,15.18,15.22,121
20180701|2017-09-18 10:30,18,15.2,15.21,15.06,15.07,70
20180701|2017-09-18 11:00,18,15.08,15.17,15.05,15.16,101
20180701|2017-09-18 11:30,18,15.16,15.32,15.01,15.23,410
20180701|2017-09-19 02:30,19,15.19,15.19,15.09,15.09,50
20180701|2017-09-19 03:00,19,15.11,15.12,15.1,15.12,8
20180701|2017-09-19 03:30,19,15.11,15.16,15.11,15.16,97
20180701|2017-09-19 04:00,19,15.14,15.14,15.08,15.08,14
20180701|2017-09-19 05:00,19,15.14,15.2,15.14,15.2,2
20180701|2017-09-19 05:30,19,15.18,15.18,15.18,15.18,2
20180701|2017-09-19 06:00,19,15.19,15.22,15.17,15.22,19
20180701|2017-09-19 06:30,19,15.2,15.2,15.2,15.2,1
20180701|2017-09-19 07:00,19,15.19,15.26,15.19,15.21,53
20180701|2017-09-19 07:30,19,15.24,15.24,15.23,15.23,7
20180701|2017-09-19 08:00,19,15.26,15.26,15.19,15.2,350
20180701|2017-09-19 08:30,19,15.2,15.2,15.15,15.15,59
20180701|2017-09-19 09:00,19,15.13,15.15,15.1,15.11,71
20180701|2017-09-19 09:30,19,15.12,15.12,15.06,15.08,19
20180701|2017-09-19 10:00,19,15.08,15.12,15.06,15.06,65
20180701|2017-09-19 10:30,19,15.06,15.08,14.78,14.79,578
20180701|2017-09-19 11:00,19,14.78,14.85,14.78,14.83,169
20180701|2017-09-19 11:30,19,14.82,14.88,14.7,14.77,1202
20180701|2017-09-20 02:30,20,14.77,14.88,14.75,14.88,279
20180701|2017-09-20 03:00,20,14.88,14.91,14.88,14.9,39
20180701|2017-09-20 03:30,20,14.88,14.92,14.88,14.9,12
20180701|2017-09-20 04:00,20,14.87,14.88,14.86,14.88,17
20180701|2017-09-20 04:30,20,14.89,14.89,14.89,14.89,2
20180701|2017-09-20 05:00,20,14.87,14.88,14.87,14.88,7
20180701|2017-09-20 06:00,20,14.87,14.87,14.85,14.85,13
20180701|2017-09-20 06:30,20,14.9,14.91,14.88,14.88,50
20180701|2017-09-20 07:00,20,14.92,14.95,14.89,14.92,42
20180701|2017-09-20 07:30,20,14.94,15.01,14.94,14.94,234
20180701|2017-09-20 08:00,20,14.94,14.94,14.87,14.88,18
20180701|2017-09-20 08:30,20,14.89,14.89,14.82,14.85,48
20180701|2017-09-20 09:00,20,14.88,14.89,14.83,14.87,70
20180701|2017-09-20 09:30,20,14.88,14.93,14.88,14.93,65
20180701|2017-09-20 10:00,20,14.96,14.96,14.89,14.9,59
20180701|2017-09-20 10:30,20,14.9,14.94,14.88,14.94,61
20180701|2017-09-20 11:00,20,14.99,15.1,14.98,15.09,214
20180701|2017-09-20 11:30,20,15.08,15.11,15.01,15.02,487
20180701|2017-09-21 02:30,21,15.06,15.06,15.01,15.01,37
20180701|2017-09-21 03:00,21,14.97,14.97,14.9,14.91,17
20180701|2017-09-21 03:30,21,14.93,14.95,14.93,14.95,7
20180701|2017-09-21 04:00,21,14.91,14.92,14.91,14.92,11
20180701|2017-09-21 04:30,21,14.94,14.98,14.94,14.98,24
20180701|2017-09-21 05:30,21,15.02,15.02,15.02,15.02,12
20180701|2017-09-21 06:00,21,15.01,15.01,15.01,15.01,1
20180701|2017-09-21 07:00,21,14.98,15.01,14.98,15,13
20180701|2017-09-21 07:30,21,15,15,14.99,14.99,9
20180701|2017-09-21 08:00,21,15,15.01,15,15.01,2
20180701|2017-09-21 08:30,21,15.01,15.02,14.98,15.01,173
20180701|2017-09-21 09:00,21,15.01,15.06,15.01,15.06,17
20180701|2017-09-21 09:30,21,15.05,15.1,15.05,15.09,62
20180701|2017-09-21 10:00,21,15.07,15.09,15.05,15.07,172
20180701|2017-09-21 10:30,21,15.06,15.09,15.05,15.09,34
20180701|2017-09-21 11:00,21,15.09,15.1,15.06,15.1,60
20180701|2017-09-21 11:30,21,15.1,15.14,15.07,15.14,302
20180701|2017-09-22 02:30,22,15.15,15.15,15.08,15.08,90
20180701|2017-09-22 03:00,22,15.08,15.08,15.07,15.07,5
20180701|2017-09-22 03:30,22,15.05,15.1,15.05,15.1,96
20180701|2017-09-22 04:00,22,15.1,15.1,15.09,15.09,41
20180701|2017-09-22 04:30,22,15.09,15.1,15.09,15.09,11
20180701|2017-09-22 05:00,22,15.11,15.17,15.11,15.16,108
20180701|2017-09-22 05:30,22,15.17,15.19,15.15,15.17,111
20180701|2017-09-22 06:00,22,15.16,15.2,15.16,15.18,54
20180701|2017-09-22 06:30,22,15.18,15.21,15.18,15.2,42
20180701|2017-09-22 07:00,22,15.2,15.24,15.05,15.08,258
20180701|2017-09-22 07:30,22,15.12,15.18,15.12,15.16,48
20180701|2017-09-22 08:00,22,15.12,15.15,15.08,15.15,53
20180701|2017-09-22 08:30,22,15.11,15.11,14.96,15.03,113
20180701|2017-09-22 09:00,22,15.05,15.15,15.05,15.09,32
20180701|2017-09-22 09:30,22,15.12,15.12,15.05,15.05,39
20180701|2017-09-22 10:00,22,15.04,15.04,14.96,14.99,45
20180701|2017-09-22 10:30,22,15,15.05,14.99,15.01,121
20180701|2017-09-22 11:00,22,15.01,15.04,15,15.01,62
20180701|2017-09-22 11:30,22,15.01,15.05,14.96,14.98,390
20180701|2017-09-25 02:30,25,14.92,14.95,14.88,14.95,78
20180701|2017-09-25 03:00,25,14.94,14.95,14.93,14.93,17
20180701|2017-09-25 03:30,25,14.94,14.98,14.94,14.98,14
20180701|2017-09-25 04:00,25,14.97,15,14.97,14.99,38
20180701|2017-09-25 04:30,25,15,15.05,14.97,15.05,20
20180701|2017-09-25 05:00,25,15.02,15.02,15.01,15.01,14
20180701|2017-09-25 05:30,25,14.99,14.99,14.94,14.94,27
20180701|2017-09-25 06:00,25,14.95,14.96,14.94,14.94,25
20180701|2017-09-25 06:30,25,14.95,14.97,14.94,14.96,25
20180701|2017-09-25 07:00,25,14.96,14.98,14.87,14.88,115
20180701|2017-09-25 07:30,25,14.9,14.9,14.84,14.88,81
20180701|2017-09-25 08:00,25,14.89,14.93,14.86,14.91,59
20180701|2017-09-25 08:30,25,14.92,14.94,14.89,14.92,166
20180701|2017-09-25 09:00,25,14.91,14.92,14.86,14.86,77
20180701|2017-09-25 09:30,25,14.85,14.86,14.83,14.83,62
20180701|2017-09-25 10:00,25,14.85,14.86,14.82,14.86,72
20180701|2017-09-25 10:30,25,14.86,14.86,14.68,14.7,400
20180701|2017-09-25 11:00,25,14.71,14.71,14.67,14.71,81
20180701|2017-09-25 11:30,25,14.69,14.79,14.68,14.79,731
20180701|2017-09-26 02:30,26,14.81,14.81,14.78,14.81,19
20180701|2017-09-26 03:00,26,14.84,14.85,14.81,14.81,8
20180701|2017-09-26 03:30,26,14.8,14.81,14.8,14.81,7
20180701|2017-09-26 04:00,26,14.81,14.82,14.81,14.82,13
20180701|2017-09-26 04:30,26,14.83,14.84,14.78,14.78,34
20180701|2017-09-26 05:00,26,14.79,14.79,14.74,14.74,11
20180701|2017-09-26 05:30,26,14.73,14.73,14.71,14.71,242
20180701|2017-09-26 06:00,26,14.67,14.67,14.57,14.64,283
20180701|2017-09-26 06:30,26,14.62,14.65,14.59,14.59,69
20180701|2017-09-26 07:00,26,14.59,14.59,14.35,14.41,1164
20180701|2017-09-26 07:30,26,14.42,14.48,14.41,14.43,109
20180701|2017-09-26 08:00,26,14.44,14.45,14.39,14.45,61
20180701|2017-09-26 08:30,26,14.42,14.47,14.4,14.42,207
20180701|2017-09-26 09:00,26,14.41,14.43,14.37,14.39,186
20180701|2017-09-26 09:30,26,14.39,14.44,14.38,14.4,557
20180701|2017-09-26 10:00,26,14.4,14.44,14.37,14.41,587
20180701|2017-09-26 10:30,26,14.4,14.41,14.35,14.35,231
20180701|2017-09-26 11:00,26,14.36,14.36,14.26,14.28,357
20180701|2017-09-26 11:30,26,14.27,14.35,14.26,14.35,964
20180701|2017-09-27 02:30,27,14.46,14.56,14.46,14.53,109
20180701|2017-09-27 03:00,27,14.51,14.51,14.49,14.51,62
20180701|2017-09-27 04:00,27,14.53,14.53,14.53,14.53,1
20180701|2017-09-27 04:30,27,14.48,14.48,14.48,14.48,1
20180701|2017-09-27 05:00,27,14.48,14.48,14.43,14.43,13
20180701|2017-09-27 05:30,27,14.44,14.44,14.4,14.4,2
20180701|2017-09-27 06:30,27,14.38,14.38,14.34,14.34,34
20180701|2017-09-27 07:00,27,14.33,14.34,14.26,14.26,377
20180701|2017-09-27 07:30,27,14.26,14.26,14.15,14.2,933
20180701|2017-09-27 08:00,27,14.21,14.21,14.16,14.16,68
20180701|2017-09-27 08:30,27,14.18,14.2,14.15,14.17,127
20180701|2017-09-27 09:00,27,14.15,14.21,14.15,14.2,456
20180701|2017-09-27 09:30,27,14.22,14.28,14.2,14.27,95
20180701|2017-09-27 10:00,27,14.25,14.26,14.24,14.25,114
20180701|2017-09-27 10:30,27,14.25,14.25,14.21,14.21,83
20180701|2017-09-27 11:00,27,14.2,14.23,14.2,14.23,53
20180701|2017-09-27 11:30,27,14.2,14.26,14.18,14.19,728
20180701|2017-09-28 02:30,28,14.2,14.25,14.2,14.25,45
20180701|2017-09-28 03:00,28,14.24,14.24,14.23,14.23,23
20180701|2017-09-28 03:30,28,14.24,14.24,14.24,14.24,3
20180701|2017-09-28 04:00,28,14.24,14.24,14.24,14.24,1
20180701|2017-09-28 05:00,28,14.27,14.27,14.27,14.27,1
20180701|2017-09-28 05:30,28,14.25,14.25,14.25,14.25,7
20180701|2017-09-28 06:00,28,14.24,14.24,14.24,14.24,2
20180701|2017-09-28 06:30,28,14.22,14.22,14.22,14.22,95
20180701|2017-09-28 07:00,28,14.21,14.22,14.15,14.15,185
20180701|2017-09-28 07:30,28,14.15,14.17,14.12,14.16,83
20180701|2017-09-28 08:00,28,14.16,14.21,14.15,14.18,175
20180701|2017-09-28 08:30,28,14.17,14.2,14.16,14.17,231
20180701|2017-09-28 09:00,28,14.17,14.26,14.17,14.23,112
20180701|2017-09-28 09:30,28,14.22,14.33,14.22,14.29,81
20180701|2017-09-28 10:00,28,14.27,14.27,14.2,14.21,130
20180701|2017-09-28 10:30,28,14.21,14.23,14.21,14.21,159
20180701|2017-09-28 11:00,28,14.21,14.24,14.21,14.24,217
20180701|2017-09-28 11:30,28,14.24,14.3,14.23,14.28,756
20180701|2017-09-29 02:30,29,14.36,14.42,14.31,14.33,56
20180701|2017-09-29 03:00,29,14.35,14.35,14.33,14.33,13
20180701|2017-09-29 03:30,29,14.33,14.37,14.33,14.37,21
20180701|2017-09-29 04:00,29,14.35,14.38,14.35,14.38,18
20180701|2017-09-29 04:30,29,14.39,14.39,14.38,14.38,15
20180701|2017-09-29 05:00,29,14.34,14.34,14.33,14.33,4
20180701|2017-09-29 05:30,29,14.35,14.35,14.29,14.29,11
20180701|2017-09-29 06:00,29,14.27,14.27,14.22,14.24,16
20180701|2017-09-29 06:30,29,14.22,14.23,14.21,14.21,16
20180701|2017-09-29 07:00,29,14.2,14.22,14.16,14.18,64
20180701|2017-09-29 07:30,29,14.21,14.24,14.19,14.22,192
20180701|2017-09-29 08:00,29,14.22,14.22,14.15,14.15,179
20180701|2017-09-29 08:30,29,14.15,14.15,14.08,14.1,180
20180701|2017-09-29 09:00,29,14.1,14.15,14.08,14.15,81
20180701|2017-09-29 09:30,29,14.15,14.36,14.15,14.33,301
20180701|2017-09-29 10:00,29,14.35,14.37,14.3,14.33,329
20180701|2017-09-29 10:30,29,14.3,14.3,14.21,14.25,117
20180701|2017-09-29 11:00,29,14.26,14.29,14.19,14.28,106
20180701|2017-09-29 11:30,29,14.3,14.43,14.3,14.42,994
20180701|2017-10-02 02:30,2,14.42,14.43,14.37,14.43,55
20180701|2017-10-02 03:00,2,14.42,14.42,14.4,14.4,6
20180701|2017-10-02 03:30,2,14.39,14.39,14.38,14.38,14
20180701|2017-10-02 04:00,2,14.36,14.36,14.36,14.36,62
20180701|2017-10-02 04:30,2,14.36,14.36,14.35,14.36,4
20180701|2017-10-02 05:00,2,14.36,14.39,14.36,14.37,37
20180701|2017-10-02 05:30,2,14.39,14.39,14.38,14.39,12
20180701|2017-10-02 06:00,2,14.38,14.39,14.37,14.39,5
20180701|2017-10-02 06:30,2,14.38,14.41,14.37,14.37,22
20180701|2017-10-02 07:00,2,14.3,14.3,14.2,14.23,92
20180701|2017-10-02 07:30,2,14.24,14.24,14.18,14.22,93
20180701|2017-10-02 08:00,2,14.23,14.3,14.22,14.3,291
20180701|2017-10-02 08:30,2,14.3,14.35,14.29,14.33,144
20180701|2017-10-02 09:00,2,14.33,14.65,14.24,14.62,543
20180701|2017-10-02 09:30,2,14.63,14.72,14.6,14.68,165
20180701|2017-10-02 10:00,2,14.67,14.7,14.61,14.62,146
20180701|2017-10-02 10:30,2,14.63,14.69,14.61,14.69,38
20180701|2017-10-02 11:00,2,14.67,14.67,14.61,14.64,211
20180701|2017-10-02 11:30,2,14.64,14.67,14.53,14.54,271
20180701|2017-10-03 02:30,3,14.56,14.62,14.52,14.54,114
20180701|2017-10-03 03:00,3,14.53,14.54,14.51,14.54,168
20180701|2017-10-03 03:30,3,14.54,14.54,14.5,14.5,286
20180701|2017-10-03 04:00,3,14.51,14.51,14.43,14.44,490
20180701|2017-10-03 04:30,3,14.46,14.52,14.46,14.52,2
20180701|2017-10-03 05:00,3,14.52,14.52,14.52,14.52,1
20180701|2017-10-03 05:30,3,14.53,14.59,14.53,14.57,31
20180701|2017-10-03 06:00,3,14.57,14.57,14.57,14.57,11
20180701|2017-10-03 06:30,3,14.58,14.62,14.58,14.62,53
20180701|2017-10-03 07:00,3,14.61,14.61,14.54,14.59,110
20180701|2017-10-03 07:30,3,14.57,14.57,14.5,14.53,91
20180701|2017-10-03 08:00,3,14.52,14.54,14.48,14.5,287
20180701|2017-10-03 08:30,3,14.53,14.57,14.53,14.56,16
20180701|2017-10-03 09:00,3,14.49,14.52,14.48,14.52,11
20180701|2017-10-03 09:30,3,14.53,14.54,14.45,14.49,99
20180701|2017-10-03 10:00,3,14.49,14.5,14.49,14.49,7
20180701|2017-10-03 10:30,3,14.48,14.48,14.41,14.44,73
20180701|2017-10-03 11:00,3,14.44,14.5,14.41,14.41,90
20180701|2017-10-03 11:30,3,14.4,14.4,14.24,14.31,1518
20180701|2017-10-04 02:30,4,14.29,14.31,14.27,14.31,286
20180701|2017-10-04 03:00,4,14.31,14.36,14.31,14.35,46
20180701|2017-10-04 03:30,4,14.35,14.36,14.35,14.35,48
20180701|2017-10-04 04:00,4,14.36,14.36,14.36,14.36,7
20180701|2017-10-04 04:30,4,14.37,14.37,14.31,14.34,21
20180701|2017-10-04 05:00,4,14.36,14.41,14.35,14.39,67
20180701|2017-10-04 05:30,4,14.4,14.41,14.38,14.39,45
20180701|2017-10-04 06:00,4,14.38,14.4,14.36,14.39,26
20180701|2017-10-04 06:30,4,14.4,14.47,14.39,14.43,26
20180701|2017-10-04 07:00,4,14.44,14.45,14.37,14.41,155
20180701|2017-10-04 07:30,4,14.4,14.42,14.33,14.33,173
20180701|2017-10-04 08:00,4,14.33,14.43,14.33,14.42,255
20180701|2017-10-04 08:30,4,14.41,14.53,14.39,14.51,309
20180701|2017-10-04 09:00,4,14.51,14.51,14.45,14.48,370
20180701|2017-10-04 09:30,4,14.49,14.49,14.45,14.45,106
20180701|2017-10-04 10:00,4,14.45,14.49,14.45,14.49,122
20180701|2017-10-04 10:30,4,14.49,14.51,14.46,14.46,130
20180701|2017-10-04 11:00,4,14.47,14.48,14.42,14.42,64
20180701|2017-10-04 11:30,4,14.45,14.48,14.4,14.42,524
20180701|2017-10-05 02:30,5,14.47,14.55,14.46,14.51,202
20180701|2017-10-05 03:00,5,14.5,14.5,14.47,14.47,99
20180701|2017-10-05 03:30,5,14.46,14.46,14.42,14.43,12
20180701|2017-10-05 04:00,5,14.42,14.42,14.4,14.4,5
20180701|2017-10-05 04:30,5,14.42,14.44,14.42,14.44,42
20180701|2017-10-05 05:00,5,14.44,14.46,14.43,14.44,13
20180701|2017-10-05 05:30,5,14.43,14.43,14.43,14.43,1
20180701|2017-10-05 06:00,5,14.45,14.47,14.45,14.47,18
20180701|2017-10-05 06:30,5,14.45,14.48,14.45,14.46,5
20180701|2017-10-05 07:00,5,14.47,14.56,14.44,14.55,38
20180701|2017-10-05 07:30,5,14.52,14.55,14.49,14.49,54
20180701|2017-10-05 08:00,5,14.49,14.53,14.48,14.51,21
20180701|2017-10-05 08:30,5,14.51,14.53,14.47,14.48,177
20180701|2017-10-05 09:00,5,14.48,14.52,14.45,14.49,190
20180701|2017-10-05 09:30,5,14.48,14.55,14.48,14.53,52
20180701|2017-10-05 10:00,5,14.53,14.72,14.53,14.67,494
20180701|2017-10-05 10:30,5,14.68,14.68,14.61,14.61,232
20180701|2017-10-05 11:00,5,14.59,14.59,14.53,14.55,133
20180701|2017-10-05 11:30,5,14.54,14.66,14.54,14.55,1598
20180701|2017-10-06 02:30,6,14.58,14.61,14.53,14.59,66
20180701|2017-10-06 03:00,6,14.58,14.58,14.48,14.5,70
20180701|2017-10-06 03:30,6,14.49,14.5,14.49,14.49,10
20180701|2017-10-06 04:00,6,14.49,14.49,14.48,14.48,5
20180701|2017-10-06 04:30,6,14.47,14.5,14.45,14.47,481
20180701|2017-10-06 05:00,6,14.47,14.51,14.47,14.49,23
20180701|2017-10-06 05:30,6,14.49,14.5,14.47,14.5,28
20180701|2017-10-06 06:00,6,14.5,14.5,14.47,14.47,66
20180701|2017-10-06 06:30,6,14.47,14.5,14.44,14.49,142
20180701|2017-10-06 07:00,6,14.48,14.53,14.48,14.51,17
20180701|2017-10-06 07:30,6,14.51,14.53,14.48,14.49,108
20180701|2017-10-06 08:00,6,14.49,14.49,14.21,14.27,1193
20180701|2017-10-06 08:30,6,14.27,14.28,14.22,14.22,137
20180701|2017-10-06 09:00,6,14.23,14.25,14.21,14.23,113
20180701|2017-10-06 09:30,6,14.23,14.23,14.13,14.17,233
20180701|2017-10-06 10:00,6,14.16,14.19,14.15,14.16,136
20180701|2017-10-06 10:30,6,14.15,14.22,14.14,14.21,156
20180701|2017-10-06 11:00,6,14.2,14.23,14.17,14.23,167
20180701|2017-10-06 11:30,6,14.23,14.3,14.23,14.28,399
20180701|2017-10-09 02:30,9,14.37,14.39,14.32,14.33,91
20180701|2017-10-09 03:00,9,14.34,14.37,14.34,14.37,42
20180701|2017-10-09 03:30,9,14.37,14.41,14.36,14.4,50
20180701|2017-10-09 04:00,9,14.39,14.41,14.39,14.41,15
20180701|2017-10-09 04:30,9,14.41,14.41,14.41,14.41,15
20180701|2017-10-09 05:00,9,14.42,14.42,14.42,14.42,2
20180701|2017-10-09 05:30,9,14.38,14.38,14.38,14.38,2
20180701|2017-10-09 06:30,9,14.37,14.37,14.3,14.36,93
20180701|2017-10-09 07:00,9,14.38,14.38,14.23,14.28,196
20180701|2017-10-09 07:30,9,14.29,14.29,14.2,14.2,120
20180701|2017-10-09 08:00,9,14.22,14.22,14.21,14.22,8
20180701|2017-10-09 08:30,9,14.21,14.21,14.14,14.16,45
20180701|2017-10-09 09:00,9,14.16,14.18,14.13,14.14,225
20180701|2017-10-09 09:30,9,14.16,14.22,14.16,14.21,306
20180701|2017-10-09 10:00,9,14.21,14.22,14.19,14.22,18
20180701|2017-10-09 10:30,9,14.22,14.25,14.2,14.25,67
20180701|2017-10-09 11:00,9,14.23,14.3,14.21,14.22,61
20180701|2017-10-09 11:30,9,14.22,14.33,14.21,14.31,211
20180701|2017-10-10 02:30,10,14.32,14.33,14.31,14.31,26
20180701|2017-10-10 03:00,10,14.3,14.31,14.26,14.26,40
20180701|2017-10-10 03:30,10,14.25,14.28,14.23,14.28,26
20180701|2017-10-10 04:00,10,14.25,14.27,14.25,14.26,20
20180701|2017-10-10 04:30,10,14.23,14.24,14.23,14.23,124
20180701|2017-10-10 05:00,10,14.28,14.3,14.26,14.26,97
20180701|2017-10-10 05:30,10,14.27,14.29,14.26,14.28,48
20180701|2017-10-10 06:00,10,14.3,14.32,14.29,14.32,50
20180701|2017-10-10 06:30,10,14.29,14.3,14.29,14.3,16
20180701|2017-10-10 07:00,10,14.28,14.3,14.23,14.25,52
20180701|2017-10-10 07:30,10,14.27,14.29,14.26,14.27,39
20180701|2017-10-10 08:00,10,14.29,14.46,14.29,14.44,226
20180701|2017-10-10 08:30,10,14.43,14.45,14.42,14.44,241
20180701|2017-10-10 09:00,10,14.43,14.46,14.4,14.43,35
20180701|2017-10-10 09:30,10,14.44,14.5,14.44,14.48,113
20180701|2017-10-10 10:00,10,14.49,14.49,14.45,14.49,66
20180701|2017-10-10 10:30,10,14.48,14.48,14.41,14.43,38
20180701|2017-10-10 11:00,10,14.45,14.47,14.45,14.47,58
20180701|2017-10-10 11:30,10,14.47,14.47,14.37,14.41,1563
20180701|2017-10-11 02:30,11,14.38,14.45,14.38,14.45,25
20180701|2017-10-11 03:00,11,14.45,14.45,14.45,14.45,3
20180701|2017-10-11 03:30,11,14.46,14.46,14.46,14.46,5
20180701|2017-10-11 04:30,11,14.41,14.41,14.4,14.4,8
20180701|2017-10-11 05:00,11,14.42,14.42,14.42,14.42,2
20180701|2017-10-11 05:30,11,14.41,14.42,14.4,14.4,17
20180701|2017-10-11 06:30,11,14.39,14.42,14.39,14.42,12
20180701|2017-10-11 07:00,11,14.43,14.57,14.43,14.52,224
20180701|2017-10-11 07:30,11,14.53,14.53,14.51,14.53,55
20180701|2017-10-11 08:00,11,14.54,14.55,14.53,14.55,37
20180701|2017-10-11 08:30,11,14.55,14.55,14.48,14.49,415
20180701|2017-10-11 09:00,11,14.5,14.5,14.45,14.47,12
20180701|2017-10-11 09:30,11,14.49,14.49,14.47,14.47,16
20180701|2017-10-11 10:00,11,14.47,14.54,14.45,14.54,108
20180701|2017-10-11 10:30,11,14.53,14.53,14.51,14.51,6
20180701|2017-10-11 11:00,11,14.54,14.55,14.53,14.54,173
20180701|2017-10-11 11:30,11,14.54,14.56,14.49,14.52,387
20180701|2017-10-12 02:30,12,14.52,14.54,14.49,14.54,45
20180701|2017-10-12 03:00,12,14.55,14.55,14.55,14.55,3
20180701|2017-10-12 03:30,12,14.58,14.58,14.58,14.58,9
20180701|2017-10-12 04:00,12,14.54,14.54,14.5,14.5,21
20180701|2017-10-12 04:30,12,14.51,14.52,14.51,14.52,4
20180701|2017-10-12 05:00,12,14.48,14.48,14.46,14.46,19
20180701|2017-10-12 05:30,12,14.47,14.47,14.31,14.36,276
20180701|2017-10-12 06:00,12,14.34,14.38,14.31,14.36,179
20180701|2017-10-12 06:30,12,14.36,14.37,14.35,14.35,26
20180701|2017-10-12 07:00,12,14.35,14.35,14.33,14.33,27
20180701|2017-10-12 07:30,12,14.35,14.35,14.33,14.35,15
20180701|2017-10-12 08:00,12,14.33,14.33,14.27,14.31,38
20180701|2017-10-12 08:30,12,14.29,14.33,14.29,14.3,72
20180701|2017-10-12 09:00,12,14.3,14.36,14.3,14.34,83
20180701|2017-10-12 09:30,12,14.34,14.34,14.29,14.3,34
20180701|2017-10-12 10:00,12,14.3,14.3,14.25,14.27,62
20180701|2017-10-12 10:30,12,14.3,14.32,14.28,14.31,41
20180701|2017-10-12 11:00,12,14.32,14.52,14.3,14.51,115
20180701|2017-10-12 11:30,12,14.53,14.58,14.51,14.57,124
20180701|2017-10-13 02:30,13,14.59,14.6,14.56,14.58,314
20180701|2017-10-13 03:00,13,14.58,14.58,14.56,14.56,6
20180701|2017-10-13 03:30,13,14.56,14.56,14.53,14.55,20
20180701|2017-10-13 04:00,13,14.55,14.55,14.55,14.55,1
20180701|2017-10-13 04:30,13,14.54,14.58,14.54,14.57,57
20180701|2017-10-13 05:30,13,14.56,14.56,14.56,14.56,10
20180701|2017-10-13 06:00,13,14.54,14.54,14.52,14.53,61
20180701|2017-10-13 06:30,13,14.53,14.56,14.53,14.53,17
20180701|2017-10-13 07:00,13,14.57,14.57,14.54,14.57,20
20180701|2017-10-13 07:30,13,14.58,14.62,14.58,14.6,179
20180701|2017-10-13 08:00,13,14.61,14.61,14.55,14.56,39
20180701|2017-10-13 08:30,13,14.54,14.56,14.53,14.56,56
20180701|2017-10-13 09:00,13,14.57,14.57,14.46,14.48,103
20180701|2017-10-13 09:30,13,14.48,14.48,14.4,14.41,114
20180701|2017-10-13 10:00,13,14.42,14.47,14.42,14.46,35
20180701|2017-10-13 10:30,13,14.49,14.63,14.49,14.59,275
20180701|2017-10-13 11:00,13,14.6,14.66,14.58,14.62,125
20180701|2017-10-13 11:30,13,14.62,14.65,14.59,14.62,102
20180701|2017-10-16 02:30,16,14.64,14.65,14.6,14.62,63
20180701|2017-10-16 03:00,16,14.63,14.64,14.6,14.63,18
20180701|2017-10-16 03:30,16,14.63,14.64,14.63,14.63,9
20180701|2017-10-16 04:00,16,14.63,14.63,14.62,14.62,6
20180701|2017-10-16 05:00,16,14.58,14.58,14.56,14.57,8
20180701|2017-10-16 05:30,16,14.56,14.56,14.56,14.56,1
20180701|2017-10-16 06:00,16,14.57,14.58,14.5,14.5,106
20180701|2017-10-16 06:30,16,14.51,14.54,14.51,14.54,3
20180701|2017-10-16 07:00,16,14.56,14.56,14.49,14.49,47
20180701|2017-10-16 07:30,16,14.48,14.48,14.44,14.44,223
20180701|2017-10-16 08:00,16,14.43,14.43,14.39,14.4,71
20180701|2017-10-16 08:30,16,14.41,14.47,14.41,14.44,51
20180701|2017-10-16 09:00,16,14.44,14.5,14.44,14.44,39
20180701|2017-10-16 09:30,16,14.42,14.44,14.41,14.42,76
20180701|2017-10-16 10:00,16,14.42,14.44,14.42,14.44,11
20180701|2017-10-16 10:30,16,14.44,14.48,14.44,14.47,55
20180701|2017-10-16 11:00,16,14.44,14.5,14.44,14.49,42
20180701|2017-10-16 11:30,16,14.47,14.51,14.42,14.43,151
20180701|2017-10-17 02:30,17,14.39,14.41,14.38,14.41,29
20180701|2017-10-17 03:00,17,14.4,14.41,14.39,14.39,14
20180701|2017-10-17 03:30,17,14.41,14.42,14.41,14.42,7
20180701|2017-10-17 04:00,17,14.43,14.43,14.43,14.43,2
20180701|2017-10-17 04:30,17,14.43,14.45,14.43,14.45,9
20180701|2017-10-17 05:00,17,14.44,14.48,14.44,14.47,22
20180701|2017-10-17 05:30,17,14.51,14.52,14.51,14.51,13
20180701|2017-10-17 06:00,17,14.51,14.51,14.51,14.51,4
20180701|2017-10-17 06:30,17,14.53,14.56,14.51,14.51,77
20180701|2017-10-17 07:00,17,14.5,14.51,14.48,14.49,18
20180701|2017-10-17 07:30,17,14.54,14.54,14.5,14.5,10
20180701|2017-10-17 08:00,17,14.49,14.5,14.44,14.47,54
20180701|2017-10-17 08:30,17,14.45,14.45,14.34,14.41,339
20180701|2017-10-17 09:00,17,14.4,14.42,14.39,14.39,24
20180701|2017-10-17 09:30,17,14.39,14.4,14.28,14.3,277
20180701|2017-10-17 10:00,17,14.29,14.32,14.28,14.31,42
20180701|2017-10-17 10:30,17,14.32,14.32,14.29,14.3,226
20180701|2017-10-17 11:00,17,14.3,14.34,14.28,14.34,67
20180701|2017-10-17 11:30,17,14.35,14.35,14.29,14.32,227
20180701|2017-10-18 02:30,18,14.36,14.36,14.32,14.32,12
20180701|2017-10-18 03:00,18,14.32,14.32,14.31,14.31,26
20180701|2017-10-18 03:30,18,14.32,14.33,14.31,14.32,67
20180701|2017-10-18 04:00,18,14.35,14.38,14.35,14.35,26
20180701|2017-10-18 04:30,18,14.34,14.38,14.34,14.36,36
20180701|2017-10-18 05:00,18,14.36,14.36,14.35,14.36,26
20180701|2017-10-18 05:30,18,14.35,14.37,14.35,14.35,41
20180701|2017-10-18 06:00,18,14.35,14.35,14.34,14.34,8
20180701|2017-10-18 06:30,18,14.35,14.37,14.35,14.37,45
20180701|2017-10-18 07:00,18,14.38,14.38,14.31,14.31,86
20180701|2017-10-18 07:30,18,14.31,14.36,14.3,14.34,246
20180701|2017-10-18 08:00,18,14.38,14.39,14.36,14.39,43
20180701|2017-10-18 08:30,18,14.39,14.45,14.39,14.44,304
20180701|2017-10-18 09:00,18,14.44,14.44,14.38,14.38,35
20180701|2017-10-18 09:30,18,14.43,14.43,14.4,14.42,37
20180701|2017-10-18 10:00,18,14.42,14.44,14.32,14.34,86
20180701|2017-10-18 10:30,18,14.35,14.36,14.32,14.33,34
20180701|2017-10-18 11:00,18,14.33,14.34,14.31,14.31,42
20180701|2017-10-18 11:30,18,14.33,14.33,14.28,14.29,651
20180701|2017-10-19 02:30,19,14.28,14.38,14.28,14.38,94
20180701|2017-10-19 03:00,19,14.36,14.37,14.34,14.34,39
20180701|2017-10-19 03:30,19,14.32,14.32,14.28,14.28,75
20180701|2017-10-19 04:00,19,14.28,14.3,14.28,14.3,11
20180701|2017-10-19 04:30,19,14.31,14.31,14.31,14.31,6
20180701|2017-10-19 05:00,19,14.3,14.3,14.3,14.3,2
20180701|2017-10-19 05:30,19,14.31,14.31,14.31,14.31,1
20180701|2017-10-19 07:00,19,14.31,14.35,14.3,14.35,31
20180701|2017-10-19 07:30,19,14.33,14.36,14.3,14.32,110
20180701|2017-10-19 08:00,19,14.31,14.37,14.3,14.36,44
20180701|2017-10-19 08:30,19,14.34,14.39,14.34,14.39,202
20180701|2017-10-19 09:00,19,14.39,14.53,14.39,14.51,318
20180701|2017-10-19 09:30,19,14.51,14.53,14.47,14.47,168
20180701|2017-10-19 10:00,19,14.47,14.51,14.47,14.49,96
20180701|2017-10-19 10:30,19,14.46,14.46,14.31,14.33,70
20180701|2017-10-19 11:00,19,14.33,14.4,14.31,14.35,59
20180701|2017-10-19 11:30,19,14.36,14.37,14.31,14.34,114
20180701|2017-10-20 02:30,20,14.35,14.35,14.3,14.34,34
20180701|2017-10-20 03:00,20,14.34,14.35,14.32,14.32,50
20180701|2017-10-20 04:00,20,14.33,14.33,14.33,14.33,1
20180701|2017-10-20 04:30,20,14.32,14.38,14.32,14.38,119
20180701|2017-10-20 05:00,20,14.37,14.38,14.37,14.38,121
20180701|2017-10-20 05:30,20,14.41,14.42,14.41,14.41,78
20180701|2017-10-20 06:00,20,14.41,14.42,14.41,14.42,7
20180701|2017-10-20 06:30,20,14.41,14.43,14.36,14.38,71
20180701|2017-10-20 07:00,20,14.38,14.42,14.36,14.37,206
20180701|2017-10-20 07:30,20,14.36,14.36,14.31,14.33,48
20180701|2017-10-20 08:00,20,14.32,14.36,14.32,14.33,47
20180701|2017-10-20 08:30,20,14.33,14.33,14.15,14.17,509
20180701|2017-10-20 09:00,20,14.17,14.26,14.17,14.26,297
20180701|2017-10-20 09:30,20,14.24,14.25,14.23,14.23,168
20180701|2017-10-20 10:00,20,14.22,14.23,14.22,14.22,135
20180701|2017-10-20 10:30,20,14.23,14.23,14.2,14.22,224
20180701|2017-10-20 11:00,20,14.19,14.23,14.19,14.21,62
20180701|2017-10-20 11:30,20,14.21,14.26,14.21,14.23,407
20180701|2017-10-23 02:30,23,14.23,14.26,14.2,14.25,112
20180701|2017-10-23 03:00,23,14.23,14.25,14.22,14.22,23
20180701|2017-10-23 03:30,23,14.22,14.22,14.22,14.22,4
20180701|2017-10-23 04:00,23,14.27,14.33,14.27,14.29,52
20180701|2017-10-23 04:30,23,14.3,14.3,14.26,14.26,299
20180701|2017-10-23 05:00,23,14.24,14.26,14.24,14.26,91
20180701|2017-10-23 05:30,23,14.25,14.26,14.25,14.26,59
20180701|2017-10-23 06:00,23,14.26,14.26,14.2,14.23,67
20180701|2017-10-23 06:30,23,14.24,14.25,14.24,14.25,3
20180701|2017-10-23 07:00,23,14.24,14.24,14.18,14.19,54
20180701|2017-10-23 07:30,23,14.2,14.23,14.2,14.23,43
20180701|2017-10-23 08:00,23,14.22,14.22,14.19,14.19,79
20180701|2017-10-23 08:30,23,14.2,14.21,14.19,14.19,306
20180701|2017-10-23 09:00,23,14.2,14.21,14.18,14.21,308
20180701|2017-10-23 09:30,23,14.2,14.2,14.14,14.15,327
20180701|2017-10-23 10:00,23,14.17,14.18,14.14,14.15,367
20180701|2017-10-23 10:30,23,14.16,14.19,14.15,14.18,197
20180701|2017-10-23 11:00,23,14.19,14.19,14.17,14.17,79
20180701|2017-10-23 11:30,23,14.16,14.17,14.08,14.16,512
20180701|2017-10-24 02:30,24,14.18,14.2,14.16,14.17,88
20180701|2017-10-24 03:00,24,14.16,14.19,14.16,14.19,16
20180701|2017-10-24 03:30,24,14.19,14.19,14.15,14.16,56
20180701|2017-10-24 04:00,24,14.17,14.18,14.17,14.18,24
20180701|2017-10-24 04:30,24,14.17,14.17,14.17,14.17,101
20180701|2017-10-24 05:00,24,14.18,14.18,14.18,14.18,49
20180701|2017-10-24 05:30,24,14.18,14.19,14.18,14.19,30
20180701|2017-10-24 06:00,24,14.21,14.26,14.2,14.23,45
20180701|2017-10-24 06:30,24,14.25,14.25,14.25,14.25,18
20180701|2017-10-24 07:00,24,14.26,14.32,14.22,14.23,746
20180701|2017-10-24 07:30,24,14.22,14.28,14.21,14.27,45
20180701|2017-10-24 08:00,24,14.26,14.27,14.23,14.24,500
20180701|2017-10-24 08:30,24,14.22,14.28,14.22,14.26,403
20180701|2017-10-24 09:00,24,14.28,14.41,14.27,14.36,1767
20180701|2017-10-24 09:30,24,14.37,14.39,14.36,14.36,187
20180701|2017-10-24 10:00,24,14.37,14.41,14.34,14.41,268
20180701|2017-10-24 10:30,24,14.4,14.44,14.39,14.4,120
20180701|2017-10-24 11:00,24,14.42,14.43,14.39,14.42,368
20180701|2017-10-24 11:30,24,14.42,14.46,14.42,14.43,778
20180701|2017-10-25 02:30,25,14.46,14.48,14.43,14.43,150
20180701|2017-10-25 03:00,25,14.43,14.46,14.43,14.44,35
20180701|2017-10-25 03:30,25,14.44,14.44,14.41,14.41,20
20180701|2017-10-25 04:00,25,14.42,14.42,14.4,14.4,26
20180701|2017-10-25 04:30,25,14.4,14.4,14.4,14.4,171
20180701|2017-10-25 05:00,25,14.43,14.43,14.42,14.42,4
20180701|2017-10-25 05:30,25,14.42,14.45,14.42,14.44,8
20180701|2017-10-25 06:00,25,14.45,14.45,14.4,14.4,30
20180701|2017-10-25 06:30,25,14.42,14.42,14.4,14.42,46
20180701|2017-10-25 07:00,25,14.41,14.47,14.39,14.47,58
20180701|2017-10-25 07:30,25,14.48,14.54,14.47,14.52,163
20180701|2017-10-25 08:00,25,14.5,14.51,14.5,14.5,4
20180701|2017-10-25 08:30,25,14.5,14.53,14.49,14.49,284
20180701|2017-10-25 09:00,25,14.51,14.52,14.5,14.5,279
20180701|2017-10-25 09:30,25,14.47,14.48,14.46,14.47,192
20180701|2017-10-25 10:00,25,14.47,14.48,14.45,14.48,25
20180701|2017-10-25 10:30,25,14.47,14.47,14.46,14.46,38
20180701|2017-10-25 11:00,25,14.44,14.45,14.41,14.42,274
20180701|2017-10-25 11:30,25,14.41,14.41,14.35,14.41,339
20180701|2017-10-26 02:30,26,14.47,14.47,14.41,14.44,32
20180701|2017-10-26 03:00,26,14.42,14.42,14.41,14.41,8
20180701|2017-10-26 03:30,26,14.44,14.46,14.44,14.46,149
20180701|2017-10-26 04:30,26,14.46,14.5,14.46,14.47,164
20180701|2017-10-26 05:00,26,14.47,14.48,14.46,14.46,28
20180701|2017-10-26 05:30,26,14.47,14.47,14.46,14.46,3
20180701|2017-10-26 06:00,26,14.45,14.45,14.45,14.45,11
20180701|2017-10-26 06:30,26,14.43,14.45,14.43,14.45,22
20180701|2017-10-26 07:00,26,14.45,14.45,14.24,14.25,329
20180701|2017-10-26 07:30,26,14.25,14.27,14.23,14.26,66
20180701|2017-10-26 08:00,26,14.27,14.28,14.25,14.26,35
20180701|2017-10-26 08:30,26,14.26,14.31,14.24,14.31,97
20180701|2017-10-26 09:00,26,14.28,14.4,14.28,14.39,127
20180701|2017-10-26 09:30,26,14.39,14.4,14.36,14.36,89
20180701|2017-10-26 10:00,26,14.36,14.39,14.34,14.37,103
20180701|2017-10-26 10:30,26,14.36,14.37,14.35,14.35,10
20180701|2017-10-26 11:00,26,14.37,14.37,14.32,14.33,44
20180701|2017-10-26 11:30,26,14.34,14.37,14.3,14.34,252
20180701|2017-10-27 02:30,27,14.26,14.32,14.26,14.29,83
20180701|2017-10-27 03:00,27,14.28,14.28,14.28,14.28,1
20180701|2017-10-27 03:30,27,14.29,14.29,14.28,14.29,26
20180701|2017-10-27 04:00,27,14.3,14.3,14.29,14.29,16
20180701|2017-10-27 04:30,27,14.29,14.29,14.26,14.27,94
20180701|2017-10-27 05:00,27,14.27,14.29,14.27,14.29,50
20180701|2017-10-27 05:30,27,14.29,14.29,14.26,14.26,20
20180701|2017-10-27 06:00,27,14.28,14.31,14.28,14.3,12
20180701|2017-10-27 06:30,27,14.31,14.31,14.27,14.29,143
20180701|2017-10-27 07:00,27,14.3,14.3,14.27,14.27,65
20180701|2017-10-27 07:30,27,14.29,14.34,14.29,14.31,74
20180701|2017-10-27 08:00,27,14.31,14.35,14.31,14.33,16
20180701|2017-10-27 08:30,27,14.34,14.41,14.34,14.38,192
20180701|2017-10-27 09:00,27,14.4,14.44,14.37,14.41,263
20180701|2017-10-27 09:30,27,14.42,14.49,14.41,14.47,630
20180701|2017-10-27 10:00,27,14.47,14.5,14.47,14.48,101
20180701|2017-10-27 10:30,27,14.47,14.69,14.47,14.65,2336
20180701|2017-10-27 11:00,27,14.65,14.77,14.61,14.61,1526
20180701|2017-10-27 11:30,27,14.61,14.74,14.59,14.64,466
20180701|2017-10-30 03:30,30,14.77,14.81,14.73,14.77,234
20180701|2017-10-30 04:00,30,14.76,14.79,14.75,14.79,89
20180701|2017-10-30 04:30,30,14.8,14.8,14.76,14.76,43
20180701|2017-10-30 05:00,30,14.77,14.77,14.75,14.75,86
20180701|2017-10-30 05:30,30,14.75,14.76,14.75,14.76,7
20180701|2017-10-30 06:00,30,14.75,14.76,14.74,14.74,35
20180701|2017-10-30 06:30,30,14.71,14.76,14.71,14.75,31
20180701|2017-10-30 07:00,30,14.77,14.82,14.77,14.8,75
20180701|2017-10-30 07:30,30,14.8,14.81,14.77,14.79,52
20180701|2017-10-30 08:00,30,14.79,14.81,14.78,14.79,57
20180701|2017-10-30 08:30,30,14.81,14.89,14.81,14.85,372
20180701|2017-10-30 09:00,30,14.86,14.88,14.83,14.87,559
20180701|2017-10-30 09:30,30,14.87,14.89,14.82,14.84,448
20180701|2017-10-30 10:00,30,14.85,14.87,14.83,14.87,411
20180701|2017-10-30 10:30,30,14.87,14.9,14.87,14.9,126
20180701|2017-10-30 11:00,30,14.9,14.91,14.89,14.91,247
20180701|2017-10-30 11:30,30,14.91,14.92,14.81,14.83,1442
20180701|2017-10-31 03:30,31,14.78,14.8,14.74,14.79,277
20180701|2017-10-31 04:00,31,14.77,14.77,14.77,14.77,3
20180701|2017-10-31 04:30,31,14.76,14.8,14.76,14.78,90
20180701|2017-10-31 05:00,31,14.79,14.81,14.79,14.81,40
20180701|2017-10-31 05:30,31,14.82,14.84,14.82,14.84,417
20180701|2017-10-31 06:00,31,14.84,14.85,14.77,14.83,391
20180701|2017-10-31 06:30,31,14.81,14.86,14.81,14.81,83
20180701|2017-10-31 07:00,31,14.82,14.83,14.8,14.81,432
20180701|2017-10-31 07:30,31,14.81,14.83,14.8,14.83,85
20180701|2017-10-31 08:00,31,14.85,14.88,14.77,14.78,217
20180701|2017-10-31 08:30,31,14.77,14.8,14.69,14.8,702
20180701|2017-10-31 09:00,31,14.8,14.83,14.79,14.79,125
20180701|2017-10-31 09:30,31,14.79,14.81,14.77,14.78,221
20180701|2017-10-31 10:00,31,14.79,14.82,14.78,14.79,62
20180701|2017-10-31 10:30,31,14.78,14.8,14.76,14.8,98
20180701|2017-10-31 11:00,31,14.8,14.83,14.77,14.78,171
20180701|2017-10-31 11:30,31,14.79,14.93,14.76,14.91,3714
20180701|2017-11-01 03:30,1,14.9,14.91,14.85,14.86,228
20180701|2017-11-01 04:00,1,14.82,14.82,14.82,14.82,7
20180701|2017-11-01 04:30,1,14.81,14.81,14.8,14.81,66
20180701|2017-11-01 05:00,1,14.81,14.86,14.81,14.83,33
20180701|2017-11-01 05:30,1,14.81,14.82,14.81,14.82,15
20180701|2017-11-01 06:00,1,14.85,14.85,14.82,14.82,28
20180701|2017-11-01 06:30,1,14.82,14.82,14.79,14.79,136
20180701|2017-11-01 07:00,1,14.79,14.83,14.75,14.77,233
20180701|2017-11-01 07:30,1,14.78,14.86,14.77,14.84,160
20180701|2017-11-01 08:00,1,14.83,14.85,14.79,14.84,52
20180701|2017-11-01 08:30,1,14.82,14.85,14.8,14.8,92
20180701|2017-11-01 09:00,1,14.82,14.91,14.82,14.86,372
20180701|2017-11-01 09:30,1,14.87,14.95,14.87,14.91,323
20180701|2017-11-01 10:00,1,14.9,14.95,14.9,14.95,175
20180701|2017-11-01 10:30,1,14.96,14.97,14.95,14.95,210
20180701|2017-11-01 11:00,1,14.97,14.97,14.89,14.9,746
20180701|2017-11-01 11:30,1,14.9,14.91,14.74,14.81,2569
20180701|2017-11-02 03:30,2,14.81,14.81,14.71,14.78,326
20180701|2017-11-02 04:00,2,14.78,14.78,14.74,14.74,9
20180701|2017-11-02 04:30,2,14.76,14.76,14.76,14.76,3
20180701|2017-11-02 05:00,2,14.76,14.77,14.76,14.76,32
20180701|2017-11-02 06:00,2,14.74,14.74,14.68,14.68,304
20180701|2017-11-02 06:30,2,14.68,14.71,14.66,14.71,168
20180701|2017-11-02 07:00,2,14.75,14.77,14.66,14.68,108
20180701|2017-11-02 07:30,2,14.52,14.52,14.4,14.45,568
20180701|2017-11-02 08:00,2,14.43,14.48,14.4,14.47,317
20180701|2017-11-02 08:30,2,14.47,14.48,14.43,14.46,461
20180701|2017-11-02 09:00,2,14.47,14.49,14.46,14.47,240
20180701|2017-11-02 09:30,2,14.46,14.48,14.43,14.43,224
20180701|2017-11-02 10:00,2,14.42,14.46,14.42,14.46,37
20180701|2017-11-02 10:30,2,14.47,14.54,14.47,14.52,67
20180701|2017-11-02 11:00,2,14.53,14.56,14.52,14.53,135
20180701|2017-11-02 11:30,2,14.54,14.56,14.5,14.51,2460
20180701|2017-11-03 03:30,3,14.56,14.56,14.48,14.48,104
20180701|2017-11-03 04:00,3,14.49,14.5,14.48,14.48,48
20180701|2017-11-03 04:30,3,14.53,14.54,14.49,14.54,34
20180701|2017-11-03 05:00,3,14.53,14.56,14.52,14.52,52
20180701|2017-11-03 05:30,3,14.52,14.54,14.49,14.51,46
20180701|2017-11-03 06:00,3,14.5,14.55,14.5,14.55,16
20180701|2017-11-03 06:30,3,14.55,14.57,14.53,14.57,53
20180701|2017-11-03 07:00,3,14.58,14.63,14.49,14.49,206
20180701|2017-11-03 07:30,3,14.5,14.62,14.5,14.61,115
20180701|2017-11-03 08:00,3,14.61,14.82,14.6,14.79,1534
20180701|2017-11-03 08:30,3,14.79,14.83,14.75,14.76,1222
20180701|2017-11-03 09:00,3,14.75,14.77,14.72,14.74,580
20180701|2017-11-03 09:30,3,14.74,14.76,14.67,14.68,315
20180701|2017-11-03 10:00,3,14.69,14.74,14.67,14.73,480
20180701|2017-11-03 10:30,3,14.73,14.74,14.68,14.71,514
20180701|2017-11-03 11:00,3,14.72,14.75,14.7,14.73,660
20180701|2017-11-03 11:30,3,14.74,14.75,14.57,14.61,612
20180701|2017-11-06 02:30,6,14.58,14.65,14.57,14.57,88
20180701|2017-11-06 03:00,6,14.57,14.58,14.57,14.58,5
20180701|2017-11-06 03:30,6,14.56,14.58,14.56,14.57,11
20180701|2017-11-06 04:00,6,14.56,14.56,14.52,14.54,35
20180701|2017-11-06 04:30,6,14.54,14.54,14.54,14.54,4
20180701|2017-11-06 05:00,6,14.55,14.55,14.53,14.53,51
20180701|2017-11-06 05:30,6,14.55,14.55,14.51,14.51,119
20180701|2017-11-06 06:00,6,14.53,14.55,14.53,14.55,16
20180701|2017-11-06 06:30,6,14.56,14.56,14.55,14.55,96
20180701|2017-11-06 07:00,6,14.54,14.56,14.51,14.55,325
20180701|2017-11-06 07:30,6,14.53,14.53,14.51,14.52,27
20180701|2017-11-06 08:00,6,14.52,14.53,14.49,14.52,89
20180701|2017-11-06 08:30,6,14.51,14.52,14.5,14.51,204
20180701|2017-11-06 09:00,6,14.52,14.54,14.48,14.51,235
20180701|2017-11-06 09:30,6,14.5,14.58,14.5,14.57,164
20180701|2017-11-06 10:00,6,14.59,14.65,14.59,14.64,319
20180701|2017-11-06 10:30,6,14.64,14.68,14.63,14.68,410
20180701|2017-11-06 11:00,6,14.69,14.69,14.67,14.68,86
20180701|2017-11-06 11:30,6,14.68,14.77,14.67,14.7,614
20180701|2017-11-07 02:30,7,14.71,14.71,14.65,14.69,36
20180701|2017-11-07 03:00,7,14.68,14.71,14.68,14.71,5
20180701|2017-11-07 03:30,7,14.73,14.75,14.73,14.75,26
20180701|2017-11-07 04:00,7,14.73,14.73,14.73,14.73,3
20180701|2017-11-07 04:30,7,14.7,14.7,14.7,14.7,1
20180701|2017-11-07 05:30,7,14.65,14.65,14.63,14.63,69
20180701|2017-11-07 06:00,7,14.63,14.63,14.61,14.61,109
20180701|2017-11-07 06:30,7,14.61,14.62,14.61,14.62,237
20180701|2017-11-07 07:00,7,14.62,14.72,14.62,14.71,204
20180701|2017-11-07 07:30,7,14.71,14.72,14.66,14.72,54
20180701|2017-11-07 08:00,7,14.72,14.72,14.68,14.7,92
20180701|2017-11-07 08:30,7,14.7,14.73,14.68,14.73,86
20180701|2017-11-07 09:00,7,14.74,14.74,14.68,14.7,118
20180701|2017-11-07 09:30,7,14.71,14.78,14.71,14.78,452
20180701|2017-11-07 10:00,7,14.76,14.85,14.76,14.83,680
20180701|2017-11-07 10:30,7,14.84,14.84,14.8,14.83,205
20180701|2017-11-07 11:00,7,14.83,14.88,14.82,14.84,454
20180701|2017-11-07 11:30,7,14.84,14.87,14.79,14.81,685
20180701|2017-11-08 02:30,8,14.81,14.82,14.79,14.82,126
20180701|2017-11-08 03:00,8,14.82,14.82,14.8,14.8,18
20180701|2017-11-08 03:30,8,14.79,14.79,14.76,14.76,49
20180701|2017-11-08 04:00,8,14.75,14.78,14.75,14.78,8
20180701|2017-11-08 04:30,8,14.79,14.8,14.79,14.8,112
20180701|2017-11-08 06:00,8,14.78,14.78,14.78,14.78,1
20180701|2017-11-08 06:30,8,14.78,14.8,14.77,14.77,31
20180701|2017-11-08 07:00,8,14.79,14.83,14.79,14.83,320
20180701|2017-11-08 07:30,8,14.84,14.84,14.8,14.81,98
20180701|2017-11-08 08:00,8,14.83,14.86,14.83,14.85,399
20180701|2017-11-08 08:30,8,14.86,14.89,14.85,14.89,134
20180701|2017-11-08 09:00,8,14.88,14.89,14.86,14.87,55
20180701|2017-11-08 09:30,8,14.88,14.89,14.85,14.88,215
20180701|2017-11-08 10:00,8,14.89,14.9,14.86,14.9,178
20180701|2017-11-08 10:30,8,14.9,14.95,14.9,14.92,497
20180701|2017-11-08 11:00,8,14.93,14.94,14.92,14.93,489
20180701|2017-11-08 11:30,8,14.92,14.98,14.89,14.89,1747
20180701|2017-11-09 02:30,9,14.95,14.95,14.89,14.89,29
20180701|2017-11-09 03:00,9,14.92,14.92,14.9,14.9,5
20180701|2017-11-09 03:30,9,14.89,14.92,14.89,14.89,31
20180701|2017-11-09 04:00,9,14.9,14.91,14.9,14.9,9
20180701|2017-11-09 04:30,9,14.89,14.91,14.89,14.89,14
20180701|2017-11-09 05:00,9,14.91,14.93,14.91,14.93,82
20180701|2017-11-09 05:30,9,14.95,14.95,14.93,14.93,24
20180701|2017-11-09 06:00,9,14.91,14.91,14.91,14.91,3
20180701|2017-11-09 06:30,9,14.91,14.91,14.88,14.9,51
20180701|2017-11-09 07:00,9,14.9,14.96,14.9,14.92,56
20180701|2017-11-09 07:30,9,14.92,14.96,14.92,14.94,70
20180701|2017-11-09 08:00,9,14.94,14.97,14.93,14.96,421
20180701|2017-11-09 08:30,9,14.95,14.97,14.94,14.96,239
20180701|2017-11-09 09:00,9,14.95,14.99,14.95,14.98,448
20180701|2017-11-09 09:30,9,14.98,15.01,14.97,15,1246
20180701|2017-11-09 10:00,9,15,15.01,14.97,15.01,194
20180701|2017-11-09 10:30,9,14.99,15.01,14.98,14.99,269
20180701|2017-11-09 11:00,9,15,15,14.98,14.98,140
20180701|2017-11-09 11:30,9,14.97,14.98,14.94,14.97,1037
20180701|2017-11-10 02:30,10,14.95,14.95,14.93,14.94,49
20180701|2017-11-10 03:00,10,14.93,14.93,14.92,14.92,12
20180701|2017-11-10 03:30,10,14.92,14.95,14.92,14.95,63
20180701|2017-11-10 04:00,10,14.94,14.95,14.94,14.94,43
20180701|2017-11-10 04:30,10,14.95,14.96,14.95,14.96,52
20180701|2017-11-10 05:00,10,14.97,14.98,14.97,14.98,167
20180701|2017-11-10 05:30,10,14.94,14.94,14.94,14.94,5
20180701|2017-11-10 06:00,10,14.95,14.95,14.94,14.94,29
20180701|2017-11-10 06:30,10,14.93,14.95,14.93,14.94,71
20180701|2017-11-10 07:00,10,14.93,14.98,14.93,14.97,270
20180701|2017-11-10 07:30,10,14.97,14.97,14.96,14.96,15
20180701|2017-11-10 08:00,10,14.96,14.97,14.96,14.96,66
20180701|2017-11-10 08:30,10,14.98,14.99,14.94,14.98,142
20180701|2017-11-10 09:00,10,14.97,15,14.96,15,371
20180701|2017-11-10 09:30,10,14.99,15.03,14.98,15.01,872
20180701|2017-11-10 10:00,10,15.01,15.01,14.99,15,113
20180701|2017-11-10 10:30,10,15,15,14.99,15,274
20180701|2017-11-10 11:00,10,15,15,14.96,14.98,218
20180701|2017-11-10 11:30,10,14.99,15.01,14.97,14.99,465
20180701|2017-11-13 02:30,13,15,15.01,14.97,14.99,152
20180701|2017-11-13 03:00,13,15,15.02,14.98,14.99,117
20180701|2017-11-13 03:30,13,14.96,14.97,14.95,14.96,9
20180701|2017-11-13 04:00,13,14.94,14.95,14.93,14.93,27
20180701|2017-11-13 04:30,13,14.95,14.97,14.95,14.97,73
20180701|2017-11-13 05:00,13,14.99,15.01,14.99,14.99,3
20180701|2017-11-13 05:30,13,14.97,14.97,14.97,14.97,54
20180701|2017-11-13 06:00,13,14.97,14.97,14.92,14.92,94
20180701|2017-11-13 06:30,13,14.91,14.93,14.91,14.93,148
20180701|2017-11-13 07:00,13,14.97,15,14.96,14.99,326
20180701|2017-11-13 07:30,13,14.99,15.03,14.99,15,563
20180701|2017-11-13 08:00,13,15,15.02,15,15.02,400
20180701|2017-11-13 08:30,13,15.02,15.05,15.01,15.04,364
20180701|2017-11-13 09:00,13,15.04,15.08,15.03,15.05,1060
20180701|2017-11-13 09:30,13,15.06,15.1,15.06,15.08,319
20180701|2017-11-13 10:00,13,15.08,15.12,15.05,15.06,1150
20180701|2017-11-13 10:30,13,15.06,15.07,15.04,15.06,532
20180701|2017-11-13 11:00,13,15.06,15.07,15.01,15.01,810
20180701|2017-11-13 11:30,13,15.01,15.03,14.99,15.01,463
20180701|2017-11-14 02:30,14,15.01,15.04,15.01,15.02,748
20180701|2017-11-14 03:00,14,15.01,15.04,15.01,15.03,193
20180701|2017-11-14 03:30,14,15.04,15.05,15.03,15.04,115
20180701|2017-11-14 04:00,14,15.05,15.06,15.05,15.05,60
20180701|2017-11-14 04:30,14,15.05,15.05,15.04,15.05,20
20180701|2017-11-14 05:00,14,15.05,15.06,15.04,15.04,48
20180701|2017-11-14 05:30,14,15.05,15.05,15.04,15.05,20
20180701|2017-11-14 06:00,14,15.05,15.05,15.03,15.03,45
20180701|2017-11-14 06:30,14,15.03,15.04,15.03,15.04,120
20180701|2017-11-14 07:00,14,15.04,15.06,15.04,15.06,516
20180701|2017-11-14 07:30,14,15.07,15.07,15.01,15.03,771
20180701|2017-11-14 08:00,14,15.03,15.07,15.02,15.06,262
20180701|2017-11-14 08:30,14,15.06,15.06,15,15.05,1163
20180701|2017-11-14 09:00,14,15.04,15.06,14.99,15,641
20180701|2017-11-14 09:30,14,15,15.05,14.99,15,284
20180701|2017-11-14 10:00,14,15,15.05,14.98,15.05,327
20180701|2017-11-14 10:30,14,15.05,15.08,15.04,15.04,306
20180701|2017-11-14 11:00,14,15.06,15.07,15.03,15.04,195
20180701|2017-11-14 11:30,14,15.03,15.09,15,15.07,1046
20180701|2017-11-15 02:30,15,14.97,15.03,14.97,15,150
20180701|2017-11-15 03:00,15,15.01,15.03,15,15.02,93
20180701|2017-11-15 03:30,15,15.01,15.02,15,15,50
20180701|2017-11-15 04:00,15,15.01,15.02,15,15.01,81
20180701|2017-11-15 04:30,15,15,15,14.97,14.99,146
20180701|2017-11-15 05:00,15,15,15.01,14.98,14.98,295
20180701|2017-11-15 05:30,15,14.99,14.99,14.94,14.99,171
20180701|2017-11-15 06:00,15,15,15.03,15,15.01,39
20180701|2017-11-15 06:30,15,15.03,15.04,15.02,15.04,86
20180701|2017-11-15 07:00,15,15.02,15.05,15,15.03,297
20180701|2017-11-15 07:30,15,15.04,15.06,15.03,15.05,119
20180701|2017-11-15 08:00,15,15.04,15.04,15.01,15.04,48
20180701|2017-11-15 08:30,15,15.03,15.06,14.99,15.02,124
20180701|2017-11-15 09:00,15,15,15.05,14.99,15.05,228
20180701|2017-11-15 09:30,15,15.05,15.06,15.02,15.03,488
20180701|2017-11-15 10:00,15,15.02,15.05,15.02,15.02,466
20180701|2017-11-15 10:30,15,15.02,15.03,15.01,15.02,94
20180701|2017-11-15 11:00,15,15.02,15.05,15.01,15.04,74
20180701|2017-11-15 11:30,15,15.03,15.09,15.03,15.09,540
20180701|2017-11-16 02:30,16,15.1,15.1,15.03,15.05,80
20180701|2017-11-16 03:30,16,15.03,15.04,15.02,15.04,35
20180701|2017-11-16 04:00,16,15.03,15.03,15.02,15.02,4
20180701|2017-11-16 04:30,16,15.02,15.03,15.02,15.03,109
20180701|2017-11-16 05:00,16,15.03,15.03,14.99,14.99,24
20180701|2017-11-16 05:30,16,14.99,15.01,14.99,15,54
20180701|2017-11-16 06:00,16,15.01,15.01,15,15,17
20180701|2017-11-16 06:30,16,15.01,15.01,14.98,15,33
20180701|2017-11-16 07:00,16,15.01,15.08,15.01,15.06,197
20180701|2017-11-16 07:30,16,15.05,15.1,15.05,15.08,295
20180701|2017-11-16 08:00,16,15.08,15.09,15.07,15.09,49
20180701|2017-11-16 08:30,16,15.09,15.11,15.08,15.11,473
20180701|2017-11-16 09:00,16,15.11,15.17,15.1,15.14,952
20180701|2017-11-16 09:30,16,15.14,15.16,15.13,15.15,332
20180701|2017-11-16 10:00,16,15.14,15.16,15.14,15.15,104
20180701|2017-11-16 10:30,16,15.15,15.15,15.14,15.15,127
20180701|2017-11-16 11:00,16,15.16,15.18,15.15,15.18,226
20180701|2017-11-16 11:30,16,15.17,15.21,15.17,15.19,1212
20180701|2017-11-17 02:30,17,15.2,15.2,15.16,15.18,311
20180701|2017-11-17 03:00,17,15.17,15.18,15.16,15.17,85
20180701|2017-11-17 03:30,17,15.18,15.18,15.18,15.18,8
20180701|2017-11-17 04:00,17,15.18,15.18,15.17,15.18,5
20180701|2017-11-17 04:30,17,15.17,15.19,15.17,15.19,58
20180701|2017-11-17 05:00,17,15.19,15.21,15.17,15.17,66
20180701|2017-11-17 05:30,17,15.17,15.2,15.14,15.2,136
20180701|2017-11-17 06:00,17,15.2,15.2,15.18,15.19,59
20180701|2017-11-17 06:30,17,15.2,15.21,15.19,15.21,12
20180701|2017-11-17 07:00,17,15.21,15.24,15.21,15.23,465
20180701|2017-11-17 07:30,17,15.23,15.24,15.22,15.24,540
20180701|2017-11-17 08:00,17,15.24,15.25,15.22,15.24,132
20180701|2017-11-17 08:30,17,15.24,15.27,15.24,15.27,715
20180701|2017-11-17 09:00,17,15.26,15.27,15.24,15.25,266
20180701|2017-11-17 09:30,17,15.26,15.3,15.25,15.29,514
20180701|2017-11-17 10:00,17,15.3,15.31,15.29,15.31,760
20180701|2017-11-17 10:30,17,15.31,15.32,15.28,15.31,509
20180701|2017-11-17 11:00,17,15.31,15.32,15.3,15.31,148
20180701|2017-11-17 11:30,17,15.31,15.34,15.24,15.24,1006
20180701|2017-11-20 02:30,20,15.23,15.23,15.03,15.04,1186
20180701|2017-11-20 03:00,20,15.03,15.05,15.01,15.01,189
20180701|2017-11-20 03:30,20,15.01,15.01,14.92,14.93,692
20180701|2017-11-20 04:00,20,14.91,14.95,14.9,14.93,315
20180701|2017-11-20 04:30,20,14.94,14.97,14.93,14.95,178
20180701|2017-11-20 05:00,20,14.95,14.99,14.94,14.98,240
20180701|2017-11-20 05:30,20,14.99,15.01,14.97,14.98,261
20180701|2017-11-20 06:00,20,14.99,15,14.97,14.98,94
20180701|2017-11-20 06:30,20,15,15.06,14.99,15.05,198
20180701|2017-11-20 07:00,20,15.04,15.09,15,15.05,322
20180701|2017-11-20 07:30,20,15.08,15.11,15.04,15.06,67
20180701|2017-11-20 08:00,20,15.03,15.03,14.98,15.03,39
20180701|2017-11-20 08:30,20,15.01,15.02,14.93,15.02,161
20180701|2017-11-20 09:00,20,15.01,15.03,14.94,14.97,310
20180701|2017-11-20 09:30,20,14.98,15,14.97,14.97,122
20180701|2017-11-20 10:00,20,14.99,15,14.98,14.98,170
20180701|2017-11-20 10:30,20,15.02,15.07,15.01,15.06,118
20180701|2017-11-20 11:00,20,15.05,15.06,15,15.05,271
20180701|2017-11-20 11:30,20,15.07,15.09,15,15.01,1498
20180701|2017-11-21 02:30,21,15.02,15.02,14.99,15,186
20180701|2017-11-21 03:00,21,14.99,15.02,14.99,15.02,23
20180701|2017-11-21 03:30,21,15.01,15.01,14.85,14.87,382
20180701|2017-11-21 04:00,21,14.86,14.9,14.82,14.9,249
20180701|2017-11-21 04:30,21,14.89,14.91,14.89,14.91,54
20180701|2017-11-21 05:00,21,14.92,15.06,14.9,15.05,360
20180701|2017-11-21 05:30,21,15.06,15.09,15.05,15.07,174
20180701|2017-11-21 06:00,21,15.08,15.1,15.06,15.06,395
20180701|2017-11-21 06:30,21,15.05,15.07,15.04,15.04,202
20180701|2017-11-21 07:00,21,15.04,15.06,15.03,15.05,485
20180701|2017-11-21 07:30,21,15.05,15.06,14.91,14.94,392
20180701|2017-11-21 08:00,21,14.95,15.01,14.95,14.97,133
20180701|2017-11-21 08:30,21,14.98,15.07,14.98,15.07,119
20180701|2017-11-21 09:00,21,15.07,15.07,15,15.02,42
20180701|2017-11-21 09:30,21,15.02,15.04,14.97,14.99,148
20180701|2017-11-21 10:00,21,14.97,15.03,14.92,14.93,129
20180701|2017-11-21 10:30,21,14.94,14.99,14.93,14.99,51
20180701|2017-11-21 11:00,21,15,15.04,14.91,14.91,167
20180701|2017-11-21 11:30,21,14.92,14.95,14.91,14.95,673
20180701|2017-11-22 02:30,22,14.93,15.01,14.93,15.01,69
20180701|2017-11-22 03:00,22,15.01,15.03,15.01,15.02,35
20180701|2017-11-22 03:30,22,14.99,15,14.99,15,9
20180701|2017-11-22 04:00,22,14.98,14.98,14.97,14.98,53
20180701|2017-11-22 04:30,22,14.99,15,14.99,15,105
20180701|2017-11-22 05:00,22,15,15,14.96,14.96,12
20180701|2017-11-22 05:30,22,14.99,15.03,14.99,15.01,117
20180701|2017-11-22 06:00,22,15.02,15.03,15.02,15.02,45
20180701|2017-11-22 06:30,22,15.03,15.04,15.02,15.03,75
20180701|2017-11-22 07:00,22,15.03,15.04,15,15.01,280
20180701|2017-11-22 07:30,22,15.03,15.07,15.03,15.06,301
20180701|2017-11-22 08:00,22,15.06,15.07,15.05,15.07,173
20180701|2017-11-22 08:30,22,15.07,15.1,15.05,15.09,1008
20180701|2017-11-22 09:00,22,15.08,15.23,15.08,15.18,1109
20180701|2017-11-22 09:30,22,15.2,15.22,15.16,15.18,200
20180701|2017-11-22 10:00,22,15.18,15.21,15.18,15.2,292
20180701|2017-11-22 10:30,22,15.2,15.21,15.18,15.18,398
20180701|2017-11-22 11:00,22,15.18,15.21,15.13,15.2,607
20180701|2017-11-22 11:30,22,15.19,15.22,15.15,15.17,1019
20180701|2017-11-24 02:30,24,15.14,15.24,15.14,15.23,473
20180701|2017-11-24 03:00,24,15.24,15.24,15.23,15.23,20
20180701|2017-11-24 03:30,24,15.23,15.25,15.23,15.23,62
20180701|2017-11-24 04:00,24,15.24,15.24,15.21,15.21,81
20180701|2017-11-24 04:30,24,15.2,15.22,15.2,15.22,158
20180701|2017-11-24 05:00,24,15.23,15.23,15.18,15.21,134
20180701|2017-11-24 05:30,24,15.21,15.21,15.2,15.2,33
20180701|2017-11-24 06:00,24,15.19,15.19,15.19,15.19,93
20180701|2017-11-24 06:30,24,15.18,15.19,15.16,15.19,33
20180701|2017-11-24 07:00,24,15.19,15.22,15.17,15.22,462
20180701|2017-11-24 07:30,24,15.23,15.29,15.22,15.28,560
20180701|2017-11-24 08:00,24,15.28,15.3,15.27,15.29,404
20180701|2017-11-24 08:30,24,15.28,15.29,15.28,15.29,502
20180701|2017-11-24 09:00,24,15.29,15.34,15.28,15.31,467
20180701|2017-11-24 09:30,24,15.31,15.31,15.3,15.31,176
20180701|2017-11-24 10:00,24,15.32,15.33,15.31,15.31,94
20180701|2017-11-24 10:30,24,15.32,15.32,15.31,15.32,39
20180701|2017-11-24 11:00,24,15.32,15.32,15.26,15.26,209
20180701|2017-11-24 11:30,24,15.26,15.31,15.24,15.3,261
20180701|2017-11-27 02:30,27,15.3,15.32,15.28,15.29,80
20180701|2017-11-27 03:00,27,15.29,15.29,15.27,15.27,9
20180701|2017-11-27 03:30,27,15.27,15.33,15.27,15.33,76
20180701|2017-11-27 04:00,27,15.33,15.33,15.33,15.33,39
20180701|2017-11-27 04:30,27,15.34,15.34,15.33,15.33,16
20180701|2017-11-27 05:00,27,15.34,15.34,15.33,15.33,66
20180701|2017-11-27 05:30,27,15.34,15.34,15.34,15.34,6
20180701|2017-11-27 06:00,27,15.33,15.34,15.28,15.3,205
20180701|2017-11-27 06:30,27,15.29,15.32,15.23,15.32,103
20180701|2017-11-27 07:00,27,15.31,15.35,15.28,15.33,68
20180701|2017-11-27 07:30,27,15.34,15.35,15.34,15.34,132
20180701|2017-11-27 08:00,27,15.33,15.33,15.28,15.28,122
20180701|2017-11-27 08:30,27,15.28,15.32,15.28,15.31,115
20180701|2017-11-27 09:00,27,15.3,15.3,15.25,15.26,140
20180701|2017-11-27 09:30,27,15.25,15.27,15.24,15.26,151
20180701|2017-11-27 10:00,27,15.26,15.26,15.23,15.26,73
20180701|2017-11-27 10:30,27,15.26,15.32,15.25,15.3,200
20180701|2017-11-27 11:00,27,15.31,15.32,15.3,15.3,110
20180701|2017-11-27 11:30,27,15.29,15.32,15.29,15.3,334
20180701|2017-11-28 02:30,28,15.27,15.29,15.21,15.24,111
20180701|2017-11-28 03:00,28,15.25,15.25,15.25,15.25,10
20180701|2017-11-28 03:30,28,15.22,15.23,15.11,15.17,157
20180701|2017-11-28 04:00,28,15.15,15.18,15.15,15.17,74
20180701|2017-11-28 04:30,28,15.17,15.19,15.17,15.17,21
20180701|2017-11-28 05:00,28,15.17,15.21,15.17,15.21,9
20180701|2017-11-28 05:30,28,15.21,15.24,15.21,15.22,117
20180701|2017-11-28 06:00,28,15.22,15.23,15.21,15.22,25
20180701|2017-11-28 06:30,28,15.21,15.22,15.18,15.18,53
20180701|2017-11-28 07:00,28,15.21,15.27,15.21,15.24,87
20180701|2017-11-28 07:30,28,15.23,15.24,15.14,15.17,147
20180701|2017-11-28 08:00,28,15.15,15.15,15.12,15.13,62
20180701|2017-11-28 08:30,28,15.12,15.12,15.02,15.07,575
20180701|2017-11-28 09:00,28,15.07,15.07,15.02,15.04,262
20180701|2017-11-28 09:30,28,15.04,15.08,15.04,15.04,270
20180701|2017-11-28 10:00,28,15.06,15.07,15.03,15.03,348
20180701|2017-11-28 10:30,28,15.03,15.04,15.01,15.04,187
20180701|2017-11-28 11:00,28,15.05,15.08,15.03,15.04,166
20180701|2017-11-28 11:30,28,15.04,15.11,15.03,15.11,833
20180701|2017-11-29 02:30,29,15.09,15.12,14.95,14.97,236
20180701|2017-11-29 03:00,29,14.97,14.99,14.97,14.99,9
20180701|2017-11-29 03:30,29,15,15,15,15,6
20180701|2017-11-29 04:00,29,14.99,15,14.99,14.99,42
20180701|2017-11-29 04:30,29,15,15.01,15,15.01,4
20180701|2017-11-29 05:00,29,15.01,15.01,15,15,71
20180701|2017-11-29 05:30,29,15.02,15.02,15.01,15.01,3
20180701|2017-11-29 06:00,29,15.02,15.02,15.02,15.02,25
20180701|2017-11-29 06:30,29,15.01,15.06,15.01,15.05,83
20180701|2017-11-29 07:00,29,15.06,15.08,15.04,15.05,166
20180701|2017-11-29 07:30,29,15.06,15.18,15.05,15.15,277
20180701|2017-11-29 08:00,29,15.15,15.15,15.09,15.09,29
20180701|2017-11-29 08:30,29,15.13,15.2,15.13,15.2,143
20180701|2017-11-29 09:00,29,15.19,15.19,15.15,15.17,78
20180701|2017-11-29 09:30,29,15.18,15.2,15.18,15.19,146
20180701|2017-11-29 10:00,29,15.18,15.19,15.11,15.13,229
20180701|2017-11-29 10:30,29,15.12,15.14,15.05,15.1,157
20180701|2017-11-29 11:00,29,15.11,15.13,15.04,15.1,248
20180701|2017-11-29 11:30,29,15.08,15.12,15.02,15.02,706
20180701|2017-11-30 02:30,30,15.02,15.09,15.02,15.05,51
20180701|2017-11-30 03:00,30,15.06,15.06,15.06,15.06,4
20180701|2017-11-30 03:30,30,15.06,15.06,15.06,15.06,8
20180701|2017-11-30 04:00,30,15.09,15.11,15.09,15.11,13
20180701|2017-11-30 04:30,30,15.11,15.11,15.1,15.1,4
20180701|2017-11-30 05:00,30,15.09,15.09,15.09,15.09,3
20180701|2017-11-30 05:30,30,15.08,15.09,15.07,15.07,5
20180701|2017-11-30 06:00,30,15.07,15.08,15.05,15.08,22
20180701|2017-11-30 06:30,30,15.08,15.1,15.08,15.1,12
20180701|2017-11-30 07:00,30,15.08,15.11,15.07,15.08,45
20180701|2017-11-30 07:30,30,15.09,15.1,15.09,15.1,8
20180701|2017-11-30 08:00,30,15.09,15.11,15.08,15.09,81
20180701|2017-11-30 08:30,30,15.1,15.2,15.1,15.18,204
20180701|2017-11-30 09:00,30,15.18,15.21,15.15,15.16,256
20180701|2017-11-30 09:30,30,15.17,15.21,15.16,15.16,77
20180701|2017-11-30 10:00,30,15.18,15.21,15.1,15.14,185
20180701|2017-11-30 10:30,30,15.13,15.14,15.05,15.08,135
20180701|2017-11-30 11:00,30,15.1,15.11,15.07,15.1,96
20180701|2017-11-30 11:30,30,15.1,15.1,14.98,15.04,507
20180701|2017-12-01 02:30,1,15.02,15.06,14.98,15,181
20180701|2017-12-01 03:00,1,15,15,14.97,14.98,26
20180701|2017-12-01 03:30,1,14.97,14.99,14.97,14.99,49
20180701|2017-12-01 04:00,1,15,15.02,15,15.02,9
20180701|2017-12-01 04:30,1,15.04,15.07,15.04,15.04,39
20180701|2017-12-01 05:00,1,15.01,15.01,15.01,15.01,31
20180701|2017-12-01 05:30,1,15,15.01,15,15.01,10
20180701|2017-12-01 06:00,1,15.02,15.02,15.01,15.02,18
20180701|2017-12-01 06:30,1,15.01,15.02,15.01,15.01,7
20180701|2017-12-01 07:00,1,15.01,15.03,14.95,14.96,306
20180701|2017-12-01 07:30,1,14.95,14.99,14.94,14.99,135
20180701|2017-12-01 08:00,1,14.99,15.1,14.99,15.06,255
20180701|2017-12-01 08:30,1,15.08,15.13,15.06,15.11,387
20180701|2017-12-01 09:00,1,15.11,15.13,15.05,15.1,119
20180701|2017-12-01 09:30,1,15.11,15.14,15.11,15.11,32
20180701|2017-12-01 10:00,1,15.12,15.14,15.06,15.08,134
20180701|2017-12-01 10:30,1,15.07,15.09,15.03,15.04,82
20180701|2017-12-01 11:00,1,15.04,15.05,15.01,15.01,40
20180701|2017-12-01 11:30,1,15,15.01,14.92,14.95,743
20180701|2017-12-04 02:30,4,14.96,14.98,14.93,14.93,139
20180701|2017-12-04 03:00,4,14.93,14.94,14.83,14.84,284
20180701|2017-12-04 03:30,4,14.85,14.9,14.85,14.9,19
20180701|2017-12-04 04:00,4,14.89,14.89,14.89,14.89,1
20180701|2017-12-04 04:30,4,14.9,14.9,14.89,14.89,54
20180701|2017-12-04 05:00,4,14.89,14.89,14.89,14.89,2
20180701|2017-12-04 05:30,4,14.89,14.89,14.89,14.89,14
20180701|2017-12-04 06:00,4,14.89,14.9,14.89,14.9,3
20180701|2017-12-04 06:30,4,14.9,14.9,14.89,14.89,12
20180701|2017-12-04 07:00,4,14.89,15.02,14.87,15,185
20180701|2017-12-04 07:30,4,15,15.04,15,15,132
20180701|2017-12-04 08:00,4,14.98,14.99,14.96,14.96,111
20180701|2017-12-04 08:30,4,14.95,14.96,14.92,14.95,71
20180701|2017-12-04 09:00,4,14.93,14.97,14.9,14.95,43
20180701|2017-12-04 09:30,4,14.93,14.99,14.93,14.99,63
20180701|2017-12-04 10:00,4,15,15.05,14.99,15.04,344
20180701|2017-12-04 10:30,4,15.06,15.06,14.99,15.03,334
20180701|2017-12-04 11:00,4,15.03,15.05,14.99,14.99,323
20180701|2017-12-04 11:30,4,15.01,15.07,14.93,14.93,672
20180701|2017-12-05 02:30,5,14.95,14.97,14.92,14.96,81
20180701|2017-12-05 03:00,5,14.97,14.97,14.94,14.95,12
20180701|2017-12-05 03:30,5,14.94,14.96,14.94,14.96,57
20180701|2017-12-05 04:00,5,14.93,14.94,14.93,14.93,21
20180701|2017-12-05 04:30,5,14.94,14.95,14.9,14.9,16
20180701|2017-12-05 05:00,5,14.9,14.92,14.9,14.92,35
20180701|2017-12-05 05:30,5,14.93,14.93,14.9,14.93,55
20180701|2017-12-05 06:30,5,14.95,14.95,14.95,14.95,9
20180701|2017-12-05 07:00,5,14.92,15.03,14.9,15.01,98
20180701|2017-12-05 07:30,5,15.02,15.02,14.97,14.97,9
20180701|2017-12-05 08:00,5,14.98,15.04,14.98,15.02,72
20180701|2017-12-05 08:30,5,14.99,15.01,14.95,14.98,191
20180701|2017-12-05 09:00,5,14.99,15.03,14.98,14.99,107
20180701|2017-12-05 09:30,5,14.97,14.99,14.89,14.94,241
20180701|2017-12-05 10:00,5,14.92,14.93,14.88,14.88,398
20180701|2017-12-05 10:30,5,14.88,14.89,14.87,14.89,155
20180701|2017-12-05 11:00,5,14.89,14.89,14.87,14.87,252
20180701|2017-12-05 11:30,5,14.87,14.87,14.82,14.82,1176
20180701|2017-12-06 02:30,6,14.85,14.85,14.78,14.78,616
20180701|2017-12-06 03:00,6,14.79,14.8,14.77,14.78,144
20180701|2017-12-06 03:30,6,14.79,14.79,14.76,14.77,55
20180701|2017-12-06 04:00,6,14.76,14.78,14.75,14.78,51
20180701|2017-12-06 04:30,6,14.77,14.78,14.77,14.78,31
20180701|2017-12-06 05:00,6,14.77,14.77,14.77,14.77,1
20180701|2017-12-06 05:30,6,14.78,14.79,14.78,14.78,5
20180701|2017-12-06 06:00,6,14.78,14.79,14.78,14.78,11
20180701|2017-12-06 06:30,6,14.78,14.8,14.78,14.78,148
20180701|2017-12-06 07:00,6,14.8,14.81,14.74,14.75,279
20180701|2017-12-06 07:30,6,14.75,14.77,14.74,14.77,95
20180701|2017-12-06 08:00,6,14.76,14.77,14.74,14.75,47
20180701|2017-12-06 08:30,6,14.74,14.75,14.71,14.73,557
20180701|2017-12-06 09:00,6,14.73,14.73,14.63,14.65,820
20180701|2017-12-06 09:30,6,14.65,14.67,14.57,14.58,564
20180701|2017-12-06 10:00,6,14.59,14.6,14.55,14.6,1135
20180701|2017-12-06 10:30,6,14.59,14.6,14.55,14.55,405
20180701|2017-12-06 11:00,6,14.55,14.56,14.53,14.55,536
20180701|2017-12-06 11:30,6,14.55,14.59,14.5,14.52,917
20180701|2017-12-06 12:00,6,14.53,14.53,14.53,14.53,2
20180701|2017-12-07 02:30,7,14.55,14.57,14.52,14.54,214
20180701|2017-12-07 03:00,7,14.53,14.57,14.53,14.57,180
20180701|2017-12-07 03:30,7,14.56,14.56,14.54,14.54,30
20180701|2017-12-07 04:00,7,14.56,14.56,14.53,14.54,60
20180701|2017-12-07 04:30,7,14.54,14.54,14.52,14.53,17
20180701|2017-12-07 05:00,7,14.52,14.52,14.51,14.51,23
20180701|2017-12-07 05:30,7,14.5,14.5,14.5,14.5,13
20180701|2017-12-07 06:00,7,14.5,14.5,14.48,14.49,292
20180701|2017-12-07 06:30,7,14.49,14.49,14.47,14.47,170
20180701|2017-12-07 07:00,7,14.47,14.48,14.45,14.45,388
20180701|2017-12-07 07:30,7,14.46,14.46,14.38,14.38,642
20180701|2017-12-07 08:00,7,14.38,14.39,14.37,14.37,285
20180701|2017-12-07 08:30,7,14.38,14.38,14.35,14.36,302
20180701|2017-12-07 09:00,7,14.36,14.4,14.34,14.39,434
20180701|2017-12-07 09:30,7,14.39,14.41,14.32,14.32,460
20180701|2017-12-07 10:00,7,14.33,14.33,14.28,14.29,705
20180701|2017-12-07 10:30,7,14.29,14.3,14.24,14.25,715
20180701|2017-12-07 11:00,7,14.24,14.25,14.19,14.19,971
20180701|2017-12-07 11:30,7,14.18,14.32,14.18,14.31,2237
20180701|2017-12-08 02:30,8,14.31,14.31,14.22,14.28,488
20180701|2017-12-08 03:00,8,14.27,14.29,14.27,14.28,12
20180701|2017-12-08 03:30,8,14.29,14.32,14.28,14.29,53
20180701|2017-12-08 04:00,8,14.28,14.3,14.28,14.29,12
20180701|2017-12-08 04:30,8,14.28,14.29,14.28,14.29,60
20180701|2017-12-08 05:00,8,14.28,14.29,14.27,14.29,42
20180701|2017-12-08 05:30,8,14.27,14.27,14.26,14.26,34
20180701|2017-12-08 06:00,8,14.26,14.26,14.24,14.25,36
20180701|2017-12-08 06:30,8,14.24,14.24,14.21,14.23,670
20180701|2017-12-08 07:00,8,14.22,14.23,14.2,14.23,195
20180701|2017-12-08 07:30,8,14.23,14.24,14.2,14.23,175
20180701|2017-12-08 08:00,8,14.21,14.22,14.19,14.2,164
20180701|2017-12-08 08:30,8,14.2,14.2,14.18,14.19,694
20180701|2017-12-08 09:00,8,14.19,14.19,14.16,14.17,793
20180701|2017-12-08 09:30,8,14.16,14.17,14.12,14.14,622
20180701|2017-12-08 10:00,8,14.13,14.13,14.11,14.11,145
20180701|2017-12-08 10:30,8,14.11,14.11,14.02,14.04,1308
20180701|2017-12-08 11:00,8,14.03,14.04,13.99,14,785
20180701|2017-12-08 11:30,8,13.99,14.05,13.98,14.04,1360
20180701|2017-12-11 02:30,11,14.04,14.08,14.03,14.06,614
20180701|2017-12-11 03:00,11,14.06,14.11,14.06,14.11,296
20180701|2017-12-11 03:30,11,14.12,14.13,14.11,14.12,12
20180701|2017-12-11 04:00,11,14.12,14.13,14.11,14.11,54
20180701|2017-12-11 04:30,11,14.09,14.1,14.09,14.1,40
20180701|2017-12-11 05:00,11,14.1,14.1,14.06,14.06,180
20180701|2017-12-11 05:30,11,14.06,14.07,14.03,14.03,32
20180701|2017-12-11 06:00,11,14.02,14.03,14.01,14.02,169
20180701|2017-12-11 06:30,11,14.02,14.03,14,14,369
20180701|2017-12-11 07:00,11,14,14.06,13.98,14.03,178
20180701|2017-12-11 07:30,11,14.03,14.04,14,14.03,61
20180701|2017-12-11 08:00,11,14.04,14.09,14.04,14.06,77
20180701|2017-12-11 08:30,11,14.05,14.05,14.01,14.03,69
20180701|2017-12-11 09:00,11,14.03,14.07,14.01,14.07,214
20180701|2017-12-11 09:30,11,14.08,14.08,14,14.01,96
20180701|2017-12-11 10:00,11,14.01,14.02,13.99,14,235
20180701|2017-12-11 10:30,11,14,14,13.97,13.97,246
20180701|2017-12-11 11:00,11,13.97,13.97,13.92,13.92,476
20180701|2017-12-11 11:30,11,13.93,13.97,13.92,13.92,491
20180701|2017-12-12 02:30,12,13.99,14,13.98,13.98,119
20180701|2017-12-12 03:00,12,13.99,14.03,13.97,14.02,110
20180701|2017-12-12 03:30,12,14.01,14.02,14,14,50
20180701|2017-12-12 04:00,12,13.99,13.99,13.99,13.99,4
20180701|2017-12-12 04:30,12,13.98,13.98,13.97,13.97,65
20180701|2017-12-12 05:00,12,13.96,13.97,13.95,13.95,119
20180701|2017-12-12 05:30,12,13.93,13.93,13.92,13.92,8
20180701|2017-12-12 06:00,12,13.92,13.95,13.91,13.94,36
20180701|2017-12-12 06:30,12,13.95,14.01,13.94,14,26
20180701|2017-12-12 07:00,12,14,14.01,13.83,13.85,842
20180701|2017-12-12 07:30,12,13.84,13.85,13.83,13.85,117
20180701|2017-12-12 08:00,12,13.83,13.87,13.83,13.86,266
20180701|2017-12-12 08:30,12,13.85,13.85,13.82,13.82,328
20180701|2017-12-12 09:00,12,13.82,13.82,13.79,13.81,955
20180701|2017-12-12 09:30,12,13.8,13.83,13.78,13.78,195
20180701|2017-12-12 10:00,12,13.77,13.78,13.74,13.74,483
20180701|2017-12-12 10:30,12,13.75,13.78,13.74,13.76,290
20180701|2017-12-12 11:00,12,13.74,13.78,13.71,13.77,443
20180701|2017-12-12 11:30,12,13.78,13.85,13.74,13.85,244
20180701|2017-12-13 02:30,13,13.89,13.93,13.85,13.92,175
20180701|2017-12-13 03:00,13,13.91,13.92,13.84,13.86,596
20180701|2017-12-13 03:30,13,13.86,13.87,13.85,13.85,58
20180701|2017-12-13 04:00,13,13.85,13.88,13.85,13.86,66
20180701|2017-12-13 04:30,13,13.87,13.87,13.85,13.86,193
20180701|2017-12-13 05:00,13,13.86,13.86,13.83,13.85,459
20180701|2017-12-13 05:30,13,13.88,13.89,13.85,13.86,128
20180701|2017-12-13 06:00,13,13.86,13.86,13.83,13.84,133
20180701|2017-12-13 06:30,13,13.84,13.84,13.83,13.83,218
20180701|2017-12-13 07:00,13,13.82,13.84,13.75,13.76,1002
20180701|2017-12-13 07:30,13,13.76,13.77,13.74,13.74,267
20180701|2017-12-13 08:00,13,13.73,13.79,13.73,13.75,200
20180701|2017-12-13 08:30,13,13.75,13.79,13.74,13.78,165
20180701|2017-12-13 09:00,13,13.75,13.77,13.72,13.76,668
20180701|2017-12-13 09:30,13,13.76,13.78,13.74,13.76,383
20180701|2017-12-13 10:00,13,13.75,13.75,13.72,13.72,145
20180701|2017-12-13 10:30,13,13.72,13.74,13.71,13.72,264
20180701|2017-12-13 11:00,13,13.72,13.79,13.68,13.77,674
20180701|2017-12-13 11:30,13,13.76,13.78,13.71,13.73,366
20180701|2017-12-14 02:30,14,13.69,13.79,13.68,13.76,212
20180701|2017-12-14 03:00,14,13.75,13.76,13.74,13.74,43
20180701|2017-12-14 03:30,14,13.74,13.76,13.74,13.74,112
20180701|2017-12-14 04:00,14,13.74,13.74,13.74,13.74,12
20180701|2017-12-14 04:30,14,13.74,13.76,13.74,13.76,16
20180701|2017-12-14 05:00,14,13.75,13.76,13.74,13.76,24
20180701|2017-12-14 05:30,14,13.75,13.77,13.74,13.75,172
20180701|2017-12-14 06:00,14,13.75,13.75,13.71,13.72,127
20180701|2017-12-14 06:30,14,13.71,13.71,13.69,13.69,65
20180701|2017-12-14 07:00,14,13.68,13.69,13.66,13.66,113
20180701|2017-12-14 07:30,14,13.67,13.68,13.66,13.68,129
20180701|2017-12-14 08:00,14,13.68,13.74,13.68,13.72,472
20180701|2017-12-14 08:30,14,13.72,13.75,13.7,13.72,693
20180701|2017-12-14 09:00,14,13.71,13.8,13.67,13.77,806
20180701|2017-12-14 09:30,14,13.76,13.8,13.75,13.78,231
20180701|2017-12-14 10:00,14,13.75,13.81,13.73,13.78,189
20180701|2017-12-14 10:30,14,13.76,13.79,13.7,13.71,238
20180701|2017-12-14 11:00,14,13.72,13.77,13.69,13.72,283
20180701|2017-12-14 11:30,14,13.72,13.73,13.65,13.65,621
20180701|2017-12-15 02:30,15,13.73,13.73,13.68,13.72,94
20180701|2017-12-15 03:00,15,13.73,13.73,13.7,13.7,27
20180701|2017-12-15 03:30,15,13.71,13.71,13.69,13.69,24
20180701|2017-12-15 04:00,15,13.7,13.71,13.69,13.7,93
20180701|2017-12-15 04:30,15,13.7,13.73,13.7,13.72,28
20180701|2017-12-15 05:00,15,13.73,13.76,13.72,13.73,53
20180701|2017-12-15 05:30,15,13.72,13.74,13.72,13.74,24
20180701|2017-12-15 06:00,15,13.75,13.75,13.71,13.73,32
20180701|2017-12-15 06:30,15,13.71,13.72,13.7,13.72,205
20180701|2017-12-15 07:00,15,13.7,13.71,13.67,13.71,34
20180701|2017-12-15 07:30,15,13.72,13.74,13.67,13.67,333
20180701|2017-12-15 08:00,15,13.67,13.7,13.65,13.65,260
20180701|2017-12-15 08:30,15,13.65,13.66,13.62,13.66,301
20180701|2017-12-15 09:00,15,13.66,13.68,13.63,13.67,288
20180701|2017-12-15 09:30,15,13.69,13.69,13.62,13.62,254
20180701|2017-12-15 10:00,15,13.62,13.63,13.61,13.62,142
20180701|2017-12-15 10:30,15,13.61,13.63,13.61,13.62,216
20180701|2017-12-15 11:00,15,13.61,13.61,13.6,13.6,155
20180701|2017-12-15 11:30,15,13.6,13.6,13.54,13.56,781
20180701|2017-12-18 02:30,18,13.64,13.83,13.64,13.79,177
20180701|2017-12-18 03:00,18,13.8,13.8,13.74,13.79,335
20180701|2017-12-18 03:30,18,13.79,13.8,13.77,13.77,75
20180701|2017-12-18 04:00,18,13.78,13.78,13.74,13.75,18
20180701|2017-12-18 04:30,18,13.74,13.78,13.74,13.78,3
20180701|2017-12-18 05:00,18,13.76,13.76,13.75,13.75,3
20180701|2017-12-18 05:30,18,13.79,13.79,13.71,13.71,110
20180701|2017-12-18 06:00,18,13.74,13.78,13.7,13.76,249
20180701|2017-12-18 06:30,18,13.78,13.78,13.7,13.7,116
20180701|2017-12-18 07:00,18,13.7,13.74,13.68,13.74,211
20180701|2017-12-18 07:30,18,13.74,13.76,13.74,13.75,184
20180701|2017-12-18 08:00,18,13.77,13.84,13.76,13.81,310
20180701|2017-12-18 08:30,18,13.79,13.79,13.73,13.75,361
20180701|2017-12-18 09:00,18,13.76,13.81,13.73,13.73,70
20180701|2017-12-18 09:30,18,13.73,13.75,13.7,13.72,104
20180701|2017-12-18 10:00,18,13.72,13.72,13.69,13.71,456
20180701|2017-12-18 10:30,18,13.71,13.75,13.69,13.72,162
20180701|2017-12-18 11:00,18,13.73,13.73,13.69,13.69,104
20180701|2017-12-18 11:30,18,13.69,13.75,13.68,13.73,333
20180701|2017-12-19 02:30,19,13.75,13.76,13.72,13.74,201
20180701|2017-12-19 03:00,19,13.73,13.76,13.73,13.73,31
20180701|2017-12-19 03:30,19,13.73,13.76,13.72,13.75,34
20180701|2017-12-19 04:00,19,13.74,13.76,13.74,13.75,22
20180701|2017-12-19 04:30,19,13.75,13.75,13.74,13.75,65
20180701|2017-12-19 05:00,19,13.75,13.78,13.74,13.78,12
20180701|2017-12-19 05:30,19,13.78,13.79,13.78,13.79,32
20180701|2017-12-19 06:00,19,13.76,13.78,13.75,13.78,83
20180701|2017-12-19 06:30,19,13.79,13.83,13.79,13.82,30
20180701|2017-12-19 07:00,19,13.82,14.05,13.82,13.98,722
20180701|2017-12-19 07:30,19,13.99,14,13.94,13.96,192
20180701|2017-12-19 08:00,19,13.96,14.01,13.96,13.96,183
20180701|2017-12-19 08:30,19,13.96,14.04,13.95,14.03,173
20180701|2017-12-19 09:00,19,14.03,14.18,14.03,14.13,676
20180701|2017-12-19 09:30,19,14.13,14.14,14.1,14.11,209
20180701|2017-12-19 10:00,19,14.12,14.18,14.12,14.18,89
20180701|2017-12-19 10:30,19,14.18,14.21,14.16,14.17,166
20180701|2017-12-19 11:00,19,14.2,14.26,14.2,14.25,123
20180701|2017-12-19 11:30,19,14.25,14.3,14.21,14.21,1126
20180701|2017-12-20 02:30,20,14.29,14.29,14.24,14.24,100
20180701|2017-12-20 03:00,20,14.24,14.24,14.24,14.24,15
20180701|2017-12-20 03:30,20,14.23,14.25,14.21,14.25,150
20180701|2017-12-20 04:00,20,14.25,14.25,14.24,14.24,77
20180701|2017-12-20 04:30,20,14.25,14.27,14.25,14.27,203
20180701|2017-12-20 05:00,20,14.27,14.33,14.27,14.32,103
20180701|2017-12-20 05:30,20,14.3,14.3,14.3,14.3,4
20180701|2017-12-20 06:00,20,14.31,14.32,14.25,14.25,55
20180701|2017-12-20 06:30,20,14.25,14.26,14.23,14.24,39
20180701|2017-12-20 07:00,20,14.25,14.31,14.25,14.31,68
20180701|2017-12-20 07:30,20,14.31,14.31,14.28,14.3,80
20180701|2017-12-20 08:00,20,14.3,14.31,14.29,14.31,88
20180701|2017-12-20 08:30,20,14.31,14.31,14.23,14.25,105
20180701|2017-12-20 09:00,20,14.26,14.37,14.26,14.35,251
20180701|2017-12-20 09:30,20,14.35,14.36,14.35,14.35,255
20180701|2017-12-20 10:00,20,14.34,14.39,14.34,14.39,107
20180701|2017-12-20 10:30,20,14.39,14.45,14.39,14.43,820
20180701|2017-12-20 11:00,20,14.42,14.42,14.36,14.42,296
20180701|2017-12-20 11:30,20,14.42,14.5,14.41,14.43,1094
20180701|2017-12-21 02:30,21,14.47,14.52,14.47,14.52,164
20180701|2017-12-21 03:00,21,14.5,14.5,14.48,14.48,11
20180701|2017-12-21 03:30,21,14.52,14.52,14.51,14.51,30
20180701|2017-12-21 04:00,21,14.51,14.52,14.5,14.5,9
20180701|2017-12-21 04:30,21,14.51,14.51,14.51,14.51,3
20180701|2017-12-21 05:00,21,14.52,14.53,14.51,14.52,122
20180701|2017-12-21 05:30,21,14.52,14.55,14.52,14.55,194
20180701|2017-12-21 06:00,21,14.54,14.55,14.54,14.55,84
20180701|2017-12-21 06:30,21,14.55,14.57,14.55,14.57,173
20180701|2017-12-21 07:00,21,14.57,14.61,14.55,14.57,343
20180701|2017-12-21 07:30,21,14.58,14.62,14.58,14.6,150
20180701|2017-12-21 08:00,21,14.6,14.62,14.6,14.62,86
20180701|2017-12-21 08:30,21,14.61,14.61,14.3,14.43,406
20180701|2017-12-21 09:00,21,14.44,14.49,14.39,14.45,406
20180701|2017-12-21 09:30,21,14.46,14.58,14.46,14.54,274
20180701|2017-12-21 10:00,21,14.55,14.63,14.52,14.63,223
20180701|2017-12-21 10:30,21,14.63,14.67,14.63,14.67,246
20180701|2017-12-21 11:00,21,14.68,14.69,14.66,14.67,176
20180701|2017-12-21 11:30,21,14.66,14.7,14.63,14.69,1538
20180701|2017-12-22 02:30,22,14.66,14.68,14.6,14.61,48
20180701|2017-12-22 03:00,22,14.63,14.66,14.63,14.66,9
20180701|2017-12-22 03:30,22,14.67,14.67,14.66,14.66,29
20180701|2017-12-22 04:00,22,14.66,14.67,14.65,14.67,32
20180701|2017-12-22 05:00,22,14.68,14.68,14.68,14.68,4
20180701|2017-12-22 05:30,22,14.65,14.65,14.61,14.62,145
20180701|2017-12-22 06:00,22,14.62,14.65,14.58,14.6,322
20180701|2017-12-22 06:30,22,14.59,14.62,14.57,14.6,104
20180701|2017-12-22 07:00,22,14.59,14.68,14.59,14.67,276
20180701|2017-12-22 07:30,22,14.66,14.7,14.66,14.69,347
20180701|2017-12-22 08:00,22,14.68,14.69,14.66,14.66,64
20180701|2017-12-22 08:30,22,14.67,14.7,14.67,14.69,166
20180701|2017-12-22 09:00,22,14.69,14.7,14.6,14.6,172
20180701|2017-12-22 09:30,22,14.6,14.63,14.44,14.54,271
20180701|2017-12-22 10:00,22,14.56,14.61,14.53,14.6,122
20180701|2017-12-22 10:30,22,14.58,14.59,14.56,14.59,18
20180701|2017-12-22 11:00,22,14.6,14.62,14.59,14.59,57
20180701|2017-12-22 11:30,22,14.61,14.68,14.57,14.62,704
20180701|2017-12-26 07:00,26,14.62,14.67,14.58,14.62,65
20180701|2017-12-26 07:30,26,14.71,14.71,14.66,14.67,8
20180701|2017-12-26 08:00,26,14.65,14.65,14.64,14.64,4
20180701|2017-12-26 08:30,26,14.63,14.64,14.6,14.61,159
20180701|2017-12-26 09:00,26,14.63,14.65,14.62,14.64,28
20180701|2017-12-26 09:30,26,14.65,14.67,14.61,14.67,186
20180701|2017-12-26 10:00,26,14.67,14.71,14.67,14.71,308
20180701|2017-12-26 10:30,26,14.71,14.72,14.68,14.71,707
20180701|2017-12-26 11:00,26,14.71,14.71,14.68,14.7,266
20180701|2017-12-26 11:30,26,14.7,14.73,14.67,14.68,1067
20180701|2017-12-27 02:30,27,14.7,14.7,14.54,14.66,109
20180701|2017-12-27 03:00,27,14.67,14.67,14.66,14.66,10
20180701|2017-12-27 03:30,27,14.65,14.69,14.64,14.69,17
20180701|2017-12-27 04:00,27,14.7,14.71,14.68,14.68,37
20180701|2017-12-27 04:30,27,14.68,14.74,14.68,14.74,93
20180701|2017-12-27 05:00,27,14.74,14.75,14.74,14.74,11
20180701|2017-12-27 05:30,27,14.74,14.74,14.74,14.74,5
20180701|2017-12-27 06:00,27,14.73,14.74,14.73,14.74,36
20180701|2017-12-27 06:30,27,14.74,14.74,14.74,14.74,12
20180701|2017-12-27 07:00,27,14.72,14.78,14.7,14.77,353
20180701|2017-12-27 07:30,27,14.78,14.8,14.78,14.8,296
20180701|2017-12-27 08:00,27,14.81,14.83,14.8,14.8,864
20180701|2017-12-27 08:30,27,14.8,14.82,14.78,14.81,435
20180701|2017-12-27 09:00,27,14.82,14.83,14.8,14.82,134
20180701|2017-12-27 09:30,27,14.82,14.83,14.81,14.81,539
20180701|2017-12-27 10:00,27,14.81,14.83,14.81,14.82,267
20180701|2017-12-27 10:30,27,14.82,14.83,14.82,14.83,66
20180701|2017-12-27 11:00,27,14.83,14.85,14.83,14.85,577
20180701|2017-12-27 11:30,27,14.85,14.87,14.81,14.81,842
20180701|2017-12-28 02:30,28,14.8,14.83,14.8,14.82,197
20180701|2017-12-28 03:00,28,14.82,14.83,14.81,14.83,98
20180701|2017-12-28 03:30,28,14.84,14.84,14.83,14.84,39
20180701|2017-12-28 04:00,28,14.83,14.85,14.83,14.85,20
20180701|2017-12-28 04:30,28,14.84,14.85,14.84,14.85,48
20180701|2017-12-28 05:00,28,14.85,14.85,14.84,14.84,15
20180701|2017-12-28 05:30,28,14.84,14.84,14.84,14.84,11
20180701|2017-12-28 06:00,28,14.83,14.83,14.83,14.83,7
20180701|2017-12-28 06:30,28,14.81,14.81,14.8,14.8,6
20180701|2017-12-28 07:00,28,14.81,14.85,14.81,14.85,327
20180701|2017-12-28 07:30,28,14.85,14.87,14.85,14.87,369
20180701|2017-12-28 08:00,28,14.88,14.88,14.86,14.86,31
20180701|2017-12-28 08:30,28,14.86,14.88,14.86,14.87,30
20180701|2017-12-28 09:00,28,14.87,14.88,14.84,14.87,59
20180701|2017-12-28 09:30,28,14.86,14.9,14.86,14.88,188
20180701|2017-12-28 10:00,28,14.9,14.91,14.88,14.9,120
20180701|2017-12-28 10:30,28,14.9,14.92,14.9,14.91,128
20180701|2017-12-28 11:00,28,14.91,14.94,14.91,14.92,527
20180701|2017-12-28 11:30,28,14.91,14.94,14.9,14.91,333
20180701|2017-12-29 02:30,29,14.87,14.91,14.81,14.88,118
20180701|2017-12-29 03:00,29,14.88,14.89,14.88,14.89,19
20180701|2017-12-29 03:30,29,14.88,14.92,14.88,14.92,124
20180701|2017-12-29 04:00,29,14.92,14.93,14.92,14.93,20
20180701|2017-12-29 04:30,29,14.93,14.94,14.92,14.94,34
20180701|2017-12-29 05:00,29,14.94,14.94,14.92,14.93,28
20180701|2017-12-29 05:30,29,14.93,14.93,14.92,14.93,11
20180701|2017-12-29 06:00,29,14.93,14.95,14.93,14.93,178
20180701|2017-12-29 06:30,29,14.92,14.92,14.89,14.89,8
20180701|2017-12-29 07:00,29,14.88,14.94,14.87,14.94,72
20180701|2017-12-29 07:30,29,14.93,14.95,14.93,14.94,23
20180701|2017-12-29 08:00,29,14.93,14.94,14.93,14.94,13
20180701|2017-12-29 08:30,29,14.94,14.97,14.94,14.97,123
20180701|2017-12-29 09:00,29,14.96,14.96,14.94,14.96,39
20180701|2017-12-29 09:30,29,14.95,14.98,14.95,14.97,224
20180701|2017-12-29 10:00,29,14.98,15,14.97,14.99,689
20180701|2017-12-29 10:30,29,14.97,15.03,14.95,15.03,622
20180701|2017-12-29 11:00,29,15.03,15.03,15.02,15.03,441
20180701|2017-12-29 11:30,29,15.04,15.05,15.02,15.02,873
20180701|2018-01-02 02:30,2,15,15,14.95,14.99,66
20180701|2018-01-02 03:00,2,14.99,15.01,14.97,14.99,61
20180701|2018-01-02 03:30,2,14.99,14.99,14.97,14.99,12
20180701|2018-01-02 04:00,2,15,15.02,15,15.02,29
20180701|2018-01-02 04:30,2,15.02,15.02,15.01,15.01,10
20180701|2018-01-02 05:00,2,15.03,15.03,15.03,15.03,236
20180701|2018-01-02 05:30,2,15.01,15.01,15.01,15.01,10
20180701|2018-01-02 06:00,2,15.01,15.01,14.97,14.97,5
20180701|2018-01-02 06:30,2,14.97,14.98,14.95,14.98,78
20180701|2018-01-02 07:00,2,14.99,15.04,14.99,15.03,580
20180701|2018-01-02 07:30,2,15.03,15.05,15.02,15.02,180
20180701|2018-01-02 08:00,2,15.02,15.04,15.01,15.03,138
20180701|2018-01-02 08:30,2,15.04,15.07,15.04,15.06,413
20180701|2018-01-02 09:00,2,15.06,15.09,15.06,15.07,1110
20180701|2018-01-02 09:30,2,15.08,15.09,15.07,15.08,520
20180701|2018-01-02 10:00,2,15.09,15.11,15.08,15.1,710
20180701|2018-01-02 10:30,2,15.1,15.11,15.07,15.11,485
20180701|2018-01-02 11:00,2,15.11,15.14,15.11,15.13,512
20180701|2018-01-02 11:30,2,15.13,15.17,15.12,15.15,756
20180701|2018-01-03 02:30,3,15.16,15.19,15.15,15.15,251
20180701|2018-01-03 03:00,3,15.15,15.17,15.14,15.15,162
20180701|2018-01-03 03:30,3,15.15,15.15,15.14,15.14,14
20180701|2018-01-03 04:00,3,15.14,15.14,15.14,15.14,27
20180701|2018-01-03 04:30,3,15.14,15.15,15.13,15.15,36
20180701|2018-01-03 05:00,3,15.15,15.17,15.14,15.17,77
20180701|2018-01-03 05:30,3,15.17,15.18,15.17,15.18,129
20180701|2018-01-03 06:00,3,15.17,15.17,15.12,15.13,107
20180701|2018-01-03 06:30,3,15.13,15.13,15.1,15.13,67
20180701|2018-01-03 07:00,3,15.13,15.16,15.1,15.12,187
20180701|2018-01-03 07:30,3,15.12,15.14,15.12,15.13,337
20180701|2018-01-03 08:00,3,15.14,15.14,15.05,15.12,230
20180701|2018-01-03 08:30,3,15.11,15.15,15.11,15.15,111
20180701|2018-01-03 09:00,3,15.15,15.17,15.14,15.15,645
20180701|2018-01-03 09:30,3,15.16,15.17,15.14,15.16,440
20180701|2018-01-03 10:00,3,15.17,15.17,15.14,15.17,192
20180701|2018-01-03 10:30,3,15.17,15.2,15.17,15.2,707
20180701|2018-01-03 11:00,3,15.18,15.21,15.18,15.21,340
20180701|2018-01-03 11:30,3,15.21,15.25,15.19,15.24,1340
20180701|2018-01-04 02:30,4,15.2,15.21,15.17,15.18,99
20180701|2018-01-04 03:00,4,15.17,15.17,15.15,15.15,128
20180701|2018-01-04 03:30,4,15.13,15.13,15.1,15.11,85
20180701|2018-01-04 04:00,4,15.12,15.12,14.8,14.88,656
20180701|2018-01-04 04:30,4,14.89,14.89,14.81,14.88,131
20180701|2018-01-04 05:00,4,14.89,14.94,14.89,14.91,23
20180701|2018-01-04 05:30,4,14.9,14.96,14.89,14.96,56
20180701|2018-01-04 06:00,4,14.98,14.98,14.96,14.96,63
20180701|2018-01-04 06:30,4,14.96,14.98,14.95,14.97,77
20180701|2018-01-04 07:00,4,14.97,15.05,14.95,14.96,249
20180701|2018-01-04 07:30,4,14.99,15.01,14.96,15,185
20180701|2018-01-04 08:00,4,15.01,15.08,15.01,15.05,327
20180701|2018-01-04 08:30,4,15.07,15.11,15.07,15.11,173
20180701|2018-01-04 09:00,4,15.12,15.16,15.12,15.15,190
20180701|2018-01-04 09:30,4,15.15,15.17,15.15,15.17,96
20180701|2018-01-04 10:00,4,15.17,15.19,15.15,15.19,209
20180701|2018-01-04 10:30,4,15.19,15.21,15.17,15.21,219
20180701|2018-01-04 11:00,4,15.21,15.21,15.12,15.12,576
20180701|2018-01-04 11:30,4,15.12,15.19,15.12,15.15,939
20180701|2018-01-05 02:30,5,15.15,15.15,14.98,15.04,230
20180701|2018-01-05 03:00,5,15.05,15.08,15.05,15.06,23
20180701|2018-01-05 03:30,5,15.06,15.06,15.05,15.05,11
20180701|2018-01-05 04:00,5,15.06,15.08,15.05,15.05,77
20180701|2018-01-05 04:30,5,15.09,15.12,15.09,15.09,27
20180701|2018-01-05 05:00,5,15.12,15.15,15.11,15.12,42
20180701|2018-01-05 05:30,5,15.13,15.14,15.13,15.14,3
20180701|2018-01-05 06:00,5,15.11,15.11,15.07,15.07,202
20180701|2018-01-05 06:30,5,15.08,15.14,15.06,15.14,254
20180701|2018-01-05 07:00,5,15.14,15.14,15.08,15.11,341
20180701|2018-01-05 07:30,5,15.11,15.14,15.1,15.13,179
20180701|2018-01-05 08:00,5,15.13,15.16,15.13,15.15,129
20180701|2018-01-05 08:30,5,15.15,15.18,15.11,15.14,150
20180701|2018-01-05 09:00,5,15.15,15.18,15.1,15.11,193
20180701|2018-01-05 09:30,5,15.1,15.1,14.96,14.97,396
20180701|2018-01-05 10:00,5,14.98,15.05,14.98,15.03,183
20180701|2018-01-05 10:30,5,15.05,15.08,15.01,15.08,137
20180701|2018-01-05 11:00,5,15.09,15.12,15.06,15.11,172
20180701|2018-01-05 11:30,5,15.12,15.13,15.07,15.08,639
20180701|2018-01-08 02:30,8,15.02,15.02,14.93,14.98,339
20180701|2018-01-08 03:00,8,14.98,14.98,14.97,14.97,3
20180701|2018-01-08 03:30,8,14.98,14.98,14.98,14.98,44
20180701|2018-01-08 04:00,8,14.99,14.99,14.99,14.99,19
20180701|2018-01-08 04:30,8,14.99,14.99,14.98,14.98,6
20180701|2018-01-08 05:00,8,15,15.05,15,15.03,83
20180701|2018-01-08 05:30,8,15.02,15.02,15.01,15.01,16
20180701|2018-01-08 06:00,8,14.99,14.99,14.96,14.96,29
20180701|2018-01-08 06:30,8,14.98,15,14.97,14.98,198
20180701|2018-01-08 07:00,8,14.98,15,14.8,14.82,899
20180701|2018-01-08 07:30,8,14.81,14.81,14.61,14.75,743
20180701|2018-01-08 08:00,8,14.75,14.75,14.7,14.73,408
20180701|2018-01-08 08:30,8,14.74,14.82,14.69,14.69,404
20180701|2018-01-08 09:00,8,14.7,14.72,14.66,14.72,119
20180701|2018-01-08 09:30,8,14.73,14.8,14.7,14.8,124
20180701|2018-01-08 10:00,8,14.81,14.85,14.81,14.85,46
20180701|2018-01-08 10:30,8,14.84,14.86,14.8,14.8,355
20180701|2018-01-08 11:00,8,14.79,14.88,14.79,14.84,731
20180701|2018-01-08 11:30,8,14.84,14.91,14.82,14.82,2079
20180701|2018-01-09 02:30,9,14.84,14.84,14.74,14.75,364
20180701|2018-01-09 03:00,9,14.75,14.76,14.71,14.71,55
20180701|2018-01-09 03:30,9,14.71,14.72,14.7,14.7,38
20180701|2018-01-09 04:00,9,14.72,14.72,14.71,14.72,5
20180701|2018-01-09 04:30,9,14.7,14.73,14.7,14.73,620
20180701|2018-01-09 05:00,9,14.73,14.73,14.73,14.73,1
20180701|2018-01-09 05:30,9,14.75,14.77,14.75,14.75,118
20180701|2018-01-09 06:00,9,14.75,14.76,14.74,14.74,55
20180701|2018-01-09 06:30,9,14.74,14.75,14.7,14.74,245
20180701|2018-01-09 07:00,9,14.74,14.77,14.68,14.68,394
20180701|2018-01-09 07:30,9,14.69,14.73,14.69,14.69,182
20180701|2018-01-09 08:00,9,14.69,14.69,14.61,14.66,118
20180701|2018-01-09 08:30,9,14.65,14.66,14.61,14.63,113
20180701|2018-01-09 09:00,9,14.64,14.7,14.64,14.66,97
20180701|2018-01-09 09:30,9,14.65,14.66,14.58,14.64,260
20180701|2018-01-09 10:00,9,14.65,14.82,14.64,14.78,298
20180701|2018-01-09 10:30,9,14.77,14.86,14.73,14.8,322
20180701|2018-01-09 11:00,9,14.81,14.87,14.74,14.82,348
20180701|2018-01-09 11:30,9,14.83,14.9,14.81,14.88,2019
20180701|2018-01-10 02:30,10,14.84,14.88,14.8,14.87,450
20180701|2018-01-10 03:00,10,14.89,14.89,14.86,14.86,201
20180701|2018-01-10 03:30,10,14.86,14.88,14.84,14.86,156
20180701|2018-01-10 04:00,10,14.86,14.86,14.78,14.79,333
20180701|2018-01-10 04:30,10,14.87,14.87,14.8,14.82,7
20180701|2018-01-10 05:00,10,14.81,14.82,14.8,14.82,10
20180701|2018-01-10 05:30,10,14.83,14.92,14.83,14.91,134
20180701|2018-01-10 06:00,10,14.91,14.91,14.89,14.89,6
20180701|2018-01-10 06:30,10,14.89,14.91,14.89,14.89,56
20180701|2018-01-10 07:00,10,14.91,14.92,14.77,14.78,121
20180701|2018-01-10 07:30,10,14.77,14.81,14.76,14.76,139
20180701|2018-01-10 08:00,10,14.76,14.76,14.7,14.73,109
20180701|2018-01-10 08:30,10,14.7,14.76,14.68,14.76,435
20180701|2018-01-10 09:00,10,14.76,14.79,14.73,14.77,104
20180701|2018-01-10 09:30,10,14.76,14.85,14.76,14.85,161
20180701|2018-01-10 10:00,10,14.83,14.85,14.79,14.79,18
20180701|2018-01-10 10:30,10,14.78,14.83,14.74,14.8,128
20180701|2018-01-10 11:00,10,14.79,14.87,14.74,14.86,377
20180701|2018-01-10 11:30,10,14.86,14.87,14.77,14.79,2006
20180701|2018-01-11 02:30,11,14.73,14.75,14.73,14.73,72
20180701|2018-01-11 03:00,11,14.73,14.73,14.72,14.72,16
20180701|2018-01-11 03:30,11,14.72,14.73,14.72,14.72,36
20180701|2018-01-11 04:00,11,14.71,14.71,14.67,14.69,193
20180701|2018-01-11 04:30,11,14.66,14.66,14.63,14.65,59
20180701|2018-01-11 05:00,11,14.67,14.67,14.67,14.67,27
20180701|2018-01-11 05:30,11,14.66,14.66,14.58,14.62,109
20180701|2018-01-11 06:00,11,14.63,14.64,14.62,14.63,37
20180701|2018-01-11 06:30,11,14.63,14.63,14.54,14.55,228
20180701|2018-01-11 07:00,11,14.56,14.56,14.43,14.48,592
20180701|2018-01-11 07:30,11,14.49,14.52,14.46,14.48,276
20180701|2018-01-11 08:00,11,14.48,14.49,14.42,14.44,161
20180701|2018-01-11 08:30,11,14.46,14.48,14.42,14.47,263
20180701|2018-01-11 09:00,11,14.47,14.56,14.46,14.48,226
20180701|2018-01-11 09:30,11,14.49,14.57,14.49,14.55,51
20180701|2018-01-11 10:00,11,14.54,14.55,14.43,14.44,295
20180701|2018-01-11 10:30,11,14.43,14.48,14.41,14.46,467
20180701|2018-01-11 11:00,11,14.46,14.48,14.38,14.42,616
20180701|2018-01-11 11:30,11,14.42,14.49,14.41,14.43,2755
20180701|2018-01-12 02:30,12,14.51,14.53,14.48,14.5,185
20180701|2018-01-12 03:00,12,14.51,14.53,14.5,14.5,61
20180701|2018-01-12 03:30,12,14.47,14.48,14.47,14.47,271
20180701|2018-01-12 04:00,12,14.47,14.48,14.47,14.48,178
20180701|2018-01-12 04:30,12,14.47,14.47,14.46,14.47,136
20180701|2018-01-12 05:00,12,14.45,14.45,14.45,14.45,10
20180701|2018-01-12 05:30,12,14.43,14.43,14.42,14.42,23
20180701|2018-01-12 06:00,12,14.42,14.44,14.41,14.44,117
20180701|2018-01-12 06:30,12,14.43,14.43,14.39,14.41,62
20180701|2018-01-12 07:00,12,14.41,14.41,14.3,14.31,463
20180701|2018-01-12 07:30,12,14.3,14.33,14.29,14.31,104
20180701|2018-01-12 08:00,12,14.31,14.32,14.3,14.3,74
20180701|2018-01-12 08:30,12,14.29,14.29,14.24,14.27,489
20180701|2018-01-12 09:00,12,14.26,14.33,14.24,14.32,437
20180701|2018-01-12 09:30,12,14.32,14.36,14.28,14.31,323
20180701|2018-01-12 10:00,12,14.3,14.31,14.28,14.28,266
20180701|2018-01-12 10:30,12,14.28,14.3,14.27,14.3,133
20180701|2018-01-12 11:00,12,14.3,14.31,14.26,14.3,248
20180701|2018-01-12 11:30,12,14.3,14.51,14.29,14.48,1699
20180701|2018-01-16 02:30,16,14.38,14.38,14.32,14.32,99
20180701|2018-01-16 03:00,16,14.33,14.35,14.31,14.35,166
20180701|2018-01-16 03:30,16,14.33,14.34,14.32,14.32,12
20180701|2018-01-16 04:00,16,14.32,14.34,14.32,14.34,5
20180701|2018-01-16 04:30,16,14.34,14.34,14.32,14.32,15
20180701|2018-01-16 05:00,16,14.31,14.32,14.28,14.28,22
20180701|2018-01-16 05:30,16,14.27,14.28,14.27,14.28,127
20180701|2018-01-16 06:00,16,14.28,14.29,14.28,14.28,22
20180701|2018-01-16 06:30,16,14.27,14.29,14.26,14.29,148
20180701|2018-01-16 07:00,16,14.3,14.3,14.22,14.23,311
20180701|2018-01-16 07:30,16,14.23,14.24,14.21,14.23,92
20180701|2018-01-16 08:00,16,14.23,14.24,14.18,14.19,442
20180701|2018-01-16 08:30,16,14.2,14.2,14.12,14.14,609
20180701|2018-01-16 09:00,16,14.14,14.14,14.1,14.1,351
20180701|2018-01-16 09:30,16,14.11,14.14,14.07,14.1,1059
20180701|2018-01-16 10:00,16,14.1,14.12,14.03,14.04,596
20180701|2018-01-16 10:30,16,14.05,14.05,14.04,14.05,87
20180701|2018-01-16 11:00,16,14.05,14.05,13.97,13.97,593
20180701|2018-01-16 11:30,16,13.96,14.04,13.96,14.01,1218
20180701|2018-01-17 02:30,17,14.07,14.07,14.01,14.02,347
20180701|2018-01-17 03:00,17,14.04,14.04,14.02,14.02,66
20180701|2018-01-17 03:30,17,14.03,14.04,14.01,14.04,58
20180701|2018-01-17 04:00,17,14.03,14.07,14.03,14.07,148
20180701|2018-01-17 04:30,17,14.06,14.08,14.06,14.08,195
20180701|2018-01-17 05:00,17,14.06,14.06,14.02,14.02,101
20180701|2018-01-17 05:30,17,14.02,14.02,14.01,14.01,33
20180701|2018-01-17 06:00,17,14,14,13.98,13.99,189
20180701|2018-01-17 06:30,17,13.99,14.02,13.99,14,131
20180701|2018-01-17 07:00,17,13.98,14.01,13.94,13.95,474
20180701|2018-01-17 07:30,17,13.94,14.01,13.94,13.96,151
20180701|2018-01-17 08:00,17,13.95,13.96,13.91,13.92,440
20180701|2018-01-17 08:30,17,13.91,13.93,13.87,13.9,701
20180701|2018-01-17 09:00,17,13.88,13.89,13.81,13.84,1212
20180701|2018-01-17 09:30,17,13.83,13.85,13.79,13.82,691
20180701|2018-01-17 10:00,17,13.82,13.91,13.79,13.82,843
20180701|2018-01-17 10:30,17,13.81,13.82,13.78,13.81,689
20180701|2018-01-17 11:00,17,13.79,13.84,13.75,13.75,598
20180701|2018-01-17 11:30,17,13.77,13.81,13.74,13.8,1116
20180701|2018-01-18 02:30,18,13.83,13.93,13.83,13.89,601
20180701|2018-01-18 03:00,18,13.88,13.89,13.85,13.85,32
20180701|2018-01-18 03:30,18,13.85,13.85,13.82,13.84,50
20180701|2018-01-18 04:00,18,13.82,13.86,13.82,13.86,24
20180701|2018-01-18 04:30,18,13.84,13.86,13.83,13.83,113
20180701|2018-01-18 05:00,18,13.83,13.83,13.76,13.77,159
20180701|2018-01-18 05:30,18,13.77,13.82,13.75,13.8,160
20180701|2018-01-18 06:00,18,13.78,13.79,13.76,13.76,55
20180701|2018-01-18 06:30,18,13.77,13.8,13.76,13.77,228
20180701|2018-01-18 07:00,18,13.76,13.78,13.74,13.77,343
20180701|2018-01-18 07:30,18,13.76,13.77,13.72,13.73,385
20180701|2018-01-18 08:00,18,13.73,13.73,13.66,13.72,775
20180701|2018-01-18 08:30,18,13.71,13.72,13.67,13.7,318
20180701|2018-01-18 09:00,18,13.7,13.71,13.64,13.65,562
20180701|2018-01-18 09:30,18,13.64,13.66,13.61,13.61,459
20180701|2018-01-18 10:00,18,13.61,13.61,13.57,13.57,751
20180701|2018-01-18 10:30,18,13.57,13.58,13.54,13.54,1195
20180701|2018-01-18 11:00,18,13.54,13.57,13.5,13.51,1191
20180701|2018-01-18 11:30,18,13.5,13.54,13.44,13.49,2514
20180701|2018-01-19 02:30,19,13.56,13.57,13.52,13.52,690
20180701|2018-01-19 03:00,19,13.52,13.54,13.52,13.54,164
20180701|2018-01-19 03:30,19,13.54,13.56,13.54,13.55,23
20180701|2018-01-19 04:00,19,13.56,13.57,13.53,13.53,163
20180701|2018-01-19 04:30,19,13.54,13.54,13.54,13.54,1
20180701|2018-01-19 05:00,19,13.52,13.53,13.52,13.52,36
20180701|2018-01-19 05:30,19,13.52,13.53,13.52,13.52,64
20180701|2018-01-19 06:00,19,13.51,13.53,13.5,13.53,336
20180701|2018-01-19 06:30,19,13.54,13.55,13.49,13.49,506
20180701|2018-01-19 07:00,19,13.5,13.52,13.47,13.49,313
20180701|2018-01-19 07:30,19,13.48,13.48,13.44,13.44,282
20180701|2018-01-19 08:00,19,13.44,13.46,13.41,13.43,551
20180701|2018-01-19 08:30,19,13.43,13.6,13.41,13.58,1107
20180701|2018-01-19 09:00,19,13.59,13.81,13.56,13.73,1920
20180701|2018-01-19 09:30,19,13.72,13.72,13.61,13.62,471
20180701|2018-01-19 10:00,19,13.64,13.66,13.56,13.63,360
20180701|2018-01-19 10:30,19,13.62,13.63,13.54,13.54,149
20180701|2018-01-19 11:00,19,13.54,13.62,13.54,13.56,68
20180701|2018-01-19 11:30,19,13.56,13.65,13.55,13.65,666
20180701|2018-01-22 02:30,22,13.68,13.8,13.68,13.74,405
20180701|2018-01-22 03:00,22,13.72,13.72,13.66,13.71,266
20180701|2018-01-22 03:30,22,13.68,13.7,13.65,13.66,145
20180701|2018-01-22 04:00,22,13.66,13.66,13.64,13.64,115
20180701|2018-01-22 04:30,22,13.65,13.65,13.61,13.62,25
20180701|2018-01-22 05:00,22,13.62,13.62,13.61,13.61,40
20180701|2018-01-22 05:30,22,13.62,13.64,13.61,13.62,195
20180701|2018-01-22 06:00,22,13.6,13.62,13.6,13.61,141
20180701|2018-01-22 06:30,22,13.62,13.63,13.6,13.6,74
20180701|2018-01-22 07:00,22,13.61,13.7,13.57,13.66,441
20180701|2018-01-22 07:30,22,13.64,13.73,13.63,13.68,223
20180701|2018-01-22 08:00,22,13.68,13.72,13.66,13.68,213
20180701|2018-01-22 08:30,22,13.68,13.74,13.67,13.74,465
20180701|2018-01-22 09:00,22,13.73,13.79,13.73,13.73,205
20180701|2018-01-22 09:30,22,13.71,13.77,13.67,13.67,475
20180701|2018-01-22 10:00,22,13.67,13.69,13.64,13.64,148
20180701|2018-01-22 10:30,22,13.64,13.7,13.59,13.67,365
20180701|2018-01-22 11:00,22,13.66,13.66,13.58,13.59,203
20180701|2018-01-22 11:30,22,13.58,13.61,13.55,13.59,343
20180701|2018-01-23 02:30,23,13.56,13.56,13.49,13.53,777
20180701|2018-01-23 03:00,23,13.53,13.53,13.52,13.53,188
20180701|2018-01-23 03:30,23,13.53,13.53,13.52,13.52,19
20180701|2018-01-23 04:00,23,13.55,13.55,13.54,13.54,53
20180701|2018-01-23 04:30,23,13.54,13.56,13.52,13.53,44
20180701|2018-01-23 05:00,23,13.52,13.53,13.52,13.53,84
20180701|2018-01-23 05:30,23,13.53,13.56,13.53,13.56,6
20180701|2018-01-23 06:00,23,13.56,13.6,13.56,13.6,62
20180701|2018-01-23 06:30,23,13.6,13.62,13.57,13.58,86
20180701|2018-01-23 07:00,23,13.57,13.65,13.54,13.63,394
20180701|2018-01-23 07:30,23,13.62,13.63,13.56,13.56,139
20180701|2018-01-23 08:00,23,13.56,13.61,13.55,13.58,120
20180701|2018-01-23 08:30,23,13.59,13.59,13.51,13.54,274
20180701|2018-01-23 09:00,23,13.55,13.55,13.5,13.52,538
20180701|2018-01-23 09:30,23,13.52,13.57,13.5,13.53,462
20180701|2018-01-23 10:00,23,13.53,13.55,13.51,13.55,112
20180701|2018-01-23 10:30,23,13.55,13.59,13.52,13.58,503
20180701|2018-01-23 11:00,23,13.57,13.61,13.57,13.58,156
20180701|2018-01-23 11:30,23,13.58,13.64,13.58,13.6,352
20180701|2018-01-24 02:30,24,13.62,13.66,13.6,13.6,213
20180701|2018-01-24 03:00,24,13.59,13.59,13.58,13.58,63
20180701|2018-01-24 03:30,24,13.58,13.58,13.57,13.57,11
20180701|2018-01-24 04:00,24,13.58,13.59,13.57,13.58,74
20180701|2018-01-24 04:30,24,13.58,13.61,13.58,13.58,16
20180701|2018-01-24 05:30,24,13.58,13.58,13.58,13.58,148
20180701|2018-01-24 06:00,24,13.59,13.59,13.58,13.59,562
20180701|2018-01-24 06:30,24,13.57,13.59,13.57,13.59,31
20180701|2018-01-24 07:00,24,13.57,13.57,13.5,13.52,105
20180701|2018-01-24 07:30,24,13.52,13.53,13.48,13.49,400
20180701|2018-01-24 08:00,24,13.5,13.53,13.49,13.53,424
20180701|2018-01-24 08:30,24,13.54,13.57,13.51,13.53,190
20180701|2018-01-24 09:00,24,13.52,13.52,13.47,13.49,130
20180701|2018-01-24 09:30,24,13.49,13.6,13.49,13.57,515
20180701|2018-01-24 10:00,24,13.57,13.57,13.51,13.51,155
20180701|2018-01-24 10:30,24,13.51,13.54,13.51,13.54,45
20180701|2018-01-24 11:00,24,13.54,13.57,13.53,13.54,209
20180701|2018-01-24 11:30,24,13.54,13.57,13.53,13.56,614
20180701|2018-01-25 02:30,25,13.62,13.68,13.58,13.62,371
20180701|2018-01-25 03:00,25,13.62,13.62,13.59,13.61,104
20180701|2018-01-25 03:30,25,13.62,13.64,13.62,13.64,38
20180701|2018-01-25 04:00,25,13.65,13.69,13.65,13.69,289
20180701|2018-01-25 04:30,25,13.69,13.7,13.67,13.69,107
20180701|2018-01-25 05:00,25,13.69,13.7,13.68,13.69,47
20180701|2018-01-25 05:30,25,13.68,13.69,13.66,13.69,244
20180701|2018-01-25 06:00,25,13.68,13.68,13.64,13.67,78
20180701|2018-01-25 06:30,25,13.67,13.68,13.63,13.67,271
20180701|2018-01-25 07:00,25,13.66,13.71,13.61,13.7,457
20180701|2018-01-25 07:30,25,13.69,13.7,13.65,13.66,119
20180701|2018-01-25 08:00,25,13.66,13.74,13.66,13.71,163
20180701|2018-01-25 08:30,25,13.72,13.72,13.63,13.66,361
20180701|2018-01-25 09:00,25,13.65,13.69,13.63,13.69,295
20180701|2018-01-25 09:30,25,13.68,13.71,13.63,13.63,191
20180701|2018-01-25 10:00,25,13.62,13.64,13.58,13.58,412
20180701|2018-01-25 10:30,25,13.59,13.63,13.58,13.58,175
20180701|2018-01-25 11:00,25,13.57,13.6,13.54,13.6,353
20180701|2018-01-25 11:30,25,13.61,13.75,13.61,13.75,591
20180701|2018-01-26 02:30,26,13.72,13.77,13.72,13.75,131
20180701|2018-01-26 03:00,26,13.73,13.74,13.7,13.7,43
20180701|2018-01-26 03:30,26,13.71,13.72,13.7,13.7,20
20180701|2018-01-26 04:00,26,13.7,13.7,13.65,13.65,4
20180701|2018-01-26 05:00,26,13.69,13.71,13.69,13.71,9
20180701|2018-01-26 05:30,26,13.71,13.72,13.71,13.72,62
20180701|2018-01-26 06:00,26,13.73,13.74,13.7,13.71,33
20180701|2018-01-26 06:30,26,13.71,13.71,13.7,13.7,34
20180701|2018-01-26 07:00,26,13.72,13.75,13.67,13.7,151
20180701|2018-01-26 07:30,26,13.7,13.74,13.68,13.73,45
20180701|2018-01-26 08:00,26,13.72,13.72,13.64,13.67,447
20180701|2018-01-26 08:30,26,13.67,13.82,13.67,13.79,326
20180701|2018-01-26 09:00,26,13.77,13.79,13.7,13.79,138
20180701|2018-01-26 09:30,26,13.78,13.78,13.7,13.7,238
20180701|2018-01-26 10:00,26,13.69,13.72,13.68,13.72,193
20180701|2018-01-26 10:30,26,13.71,13.71,13.68,13.7,109
20180701|2018-01-26 11:00,26,13.7,13.77,13.7,13.76,41
20180701|2018-01-26 11:30,26,13.75,13.8,13.71,13.79,296
20180701|2018-01-29 02:30,29,13.83,13.95,13.83,13.94,893
20180701|2018-01-29 03:00,29,13.94,13.94,13.85,13.85,720
20180701|2018-01-29 03:30,29,13.87,13.87,13.81,13.87,106
20180701|2018-01-29 04:00,29,13.87,13.88,13.86,13.88,5
20180701|2018-01-29 04:30,29,13.87,13.87,13.84,13.84,51
20180701|2018-01-29 05:00,29,13.84,13.87,13.84,13.85,47
20180701|2018-01-29 05:30,29,13.83,13.89,13.83,13.87,40
20180701|2018-01-29 06:00,29,13.88,13.89,13.85,13.87,59
20180701|2018-01-29 06:30,29,13.88,13.88,13.88,13.88,52
20180701|2018-01-29 07:00,29,13.86,13.88,13.82,13.88,172
20180701|2018-01-29 07:30,29,13.86,14.03,13.85,14,433
20180701|2018-01-29 08:00,29,14,14,13.93,13.97,162
20180701|2018-01-29 08:30,29,13.96,13.97,13.88,13.91,459
20180701|2018-01-29 09:00,29,13.88,13.94,13.86,13.93,95
20180701|2018-01-29 09:30,29,13.93,13.96,13.9,13.9,156
20180701|2018-01-29 10:00,29,13.88,13.93,13.87,13.9,95
20180701|2018-01-29 10:30,29,13.92,13.96,13.92,13.96,58
20180701|2018-01-29 11:00,29,13.95,13.96,13.92,13.93,134
20180701|2018-01-29 11:30,29,13.93,14.06,13.93,14.04,897
20180701|2018-01-30 02:30,30,14.02,14.06,14.01,14.01,237
20180701|2018-01-30 03:00,30,14.01,14.02,13.97,13.98,393
20180701|2018-01-30 03:30,30,13.98,13.98,13.95,13.96,381
20180701|2018-01-30 04:00,30,13.96,13.99,13.95,13.95,141
20180701|2018-01-30 04:30,30,13.96,13.97,13.94,13.94,139
20180701|2018-01-30 05:00,30,13.93,13.96,13.9,13.96,320
20180701|2018-01-30 05:30,30,13.94,13.94,13.91,13.92,215
20180701|2018-01-30 06:00,30,13.91,13.93,13.91,13.91,158
20180701|2018-01-30 06:30,30,13.91,13.94,13.9,13.92,205
20180701|2018-01-30 07:00,30,13.92,14.03,13.92,14.01,439
20180701|2018-01-30 07:30,30,14,14,13.95,13.95,215
20180701|2018-01-30 08:00,30,13.96,14.01,13.96,14,22
20180701|2018-01-30 08:30,30,14,14.01,13.93,13.98,454
20180701|2018-01-30 09:00,30,13.97,14.01,13.96,13.98,624
20180701|2018-01-30 09:30,30,13.99,13.99,13.94,13.95,249
20180701|2018-01-30 10:00,30,13.96,13.96,13.85,13.87,322
20180701|2018-01-30 10:30,30,13.85,13.89,13.83,13.87,302
20180701|2018-01-30 11:00,30,13.87,13.97,13.85,13.97,146
20180701|2018-01-30 11:30,30,13.97,14.07,13.93,14.04,1378
20180701|2018-01-31 02:30,31,14.04,14.04,13.99,13.99,168
20180701|2018-01-31 03:00,31,13.98,13.98,13.96,13.96,93
20180701|2018-01-31 03:30,31,13.97,13.97,13.93,13.97,23
20180701|2018-01-31 04:00,31,13.97,13.97,13.97,13.97,2
20180701|2018-01-31 04:30,31,13.98,13.99,13.96,13.96,118
20180701|2018-01-31 05:00,31,13.96,14,13.96,14,70
20180701|2018-01-31 05:30,31,14,14.01,13.96,13.97,226
20180701|2018-01-31 06:00,31,13.97,13.97,13.97,13.97,3
20180701|2018-01-31 06:30,31,13.96,13.97,13.95,13.96,32
20180701|2018-01-31 07:00,31,13.96,13.98,13.88,13.88,147
20180701|2018-01-31 07:30,31,13.86,13.95,13.86,13.92,90
20180701|2018-01-31 08:00,31,13.9,13.95,13.87,13.95,248
20180701|2018-01-31 08:30,31,13.96,13.99,13.87,13.9,378
20180701|2018-01-31 09:00,31,13.91,13.94,13.81,13.9,933
20180701|2018-01-31 09:30,31,13.87,13.94,13.87,13.91,308
20180701|2018-01-31 10:00,31,13.91,13.91,13.82,13.82,280
20180701|2018-01-31 10:30,31,13.83,13.88,13.8,13.81,846
20180701|2018-01-31 11:00,31,13.8,13.8,13.69,13.72,1167
20180701|2018-01-31 11:30,31,13.71,13.78,13.6,13.66,1804
20180701|2018-02-01 02:30,1,13.67,13.69,13.66,13.66,1136
20180701|2018-02-01 03:00,1,13.66,13.67,13.64,13.66,585
20180701|2018-02-01 03:30,1,13.66,13.67,13.66,13.67,48
20180701|2018-02-01 04:00,1,13.67,13.68,13.65,13.67,91
20180701|2018-02-01 04:30,1,13.67,13.68,13.65,13.66,27
20180701|2018-02-01 05:00,1,13.65,13.67,13.65,13.66,13
20180701|2018-02-01 05:30,1,13.67,13.67,13.65,13.67,44
20180701|2018-02-01 06:00,1,13.68,13.69,13.65,13.69,89
20180701|2018-02-01 06:30,1,13.7,13.72,13.69,13.71,83
20180701|2018-02-01 07:00,1,13.71,13.76,13.68,13.72,186
20180701|2018-02-01 07:30,1,13.72,13.76,13.7,13.74,115
20180701|2018-02-01 08:00,1,13.73,13.76,13.65,13.67,225
20180701|2018-02-01 08:30,1,13.66,13.68,13.64,13.68,585
20180701|2018-02-01 09:00,1,13.68,13.73,13.64,13.66,725
20180701|2018-02-01 09:30,1,13.66,13.7,13.64,13.68,170
20180701|2018-02-01 10:00,1,13.69,13.73,13.66,13.67,180
20180701|2018-02-01 10:30,1,13.67,13.69,13.64,13.66,142
20180701|2018-02-01 11:00,1,13.66,13.79,13.66,13.72,486
20180701|2018-02-01 11:30,1,13.7,13.8,13.68,13.8,1048
20180701|2018-02-02 02:30,2,13.82,13.82,13.75,13.78,179
20180701|2018-02-02 03:00,2,13.78,13.83,13.77,13.83,383
20180701|2018-02-02 03:30,2,13.82,13.83,13.81,13.81,14
20180701|2018-02-02 04:00,2,13.82,13.84,13.82,13.84,52
20180701|2018-02-02 04:30,2,13.82,13.84,13.81,13.82,145
20180701|2018-02-02 05:00,2,13.81,13.85,13.81,13.85,20
20180701|2018-02-02 05:30,2,13.85,13.85,13.8,13.8,80
20180701|2018-02-02 06:00,2,13.82,13.82,13.76,13.78,77
20180701|2018-02-02 06:30,2,13.77,13.8,13.77,13.79,7
20180701|2018-02-02 07:00,2,13.77,13.91,13.77,13.9,548
20180701|2018-02-02 07:30,2,13.87,13.87,13.8,13.86,236
20180701|2018-02-02 08:00,2,13.86,13.87,13.84,13.86,109
20180701|2018-02-02 08:30,2,13.85,13.86,13.81,13.82,269
20180701|2018-02-02 09:00,2,13.82,13.86,13.78,13.85,201
20180701|2018-02-02 09:30,2,13.86,13.88,13.83,13.83,69
20180701|2018-02-02 10:00,2,13.83,13.86,13.78,13.84,369
20180701|2018-02-02 10:30,2,13.85,13.86,13.83,13.86,172
20180701|2018-02-02 11:00,2,13.86,13.88,13.85,13.88,82
20180701|2018-02-02 11:30,2,13.87,13.94,13.87,13.93,1032
20180701|2018-02-05 02:30,5,13.95,13.96,13.91,13.94,211
20180701|2018-02-05 03:00,5,13.94,13.95,13.9,13.9,89
20180701|2018-02-05 03:30,5,13.91,13.92,13.9,13.92,50
20180701|2018-02-05 04:00,5,13.92,13.92,13.91,13.91,2
20180701|2018-02-05 04:30,5,13.92,13.92,13.92,13.92,4
20180701|2018-02-05 05:00,5,13.91,13.91,13.89,13.89,7
20180701|2018-02-05 05:30,5,13.89,13.89,13.84,13.85,118
20180701|2018-02-05 06:00,5,13.86,13.88,13.86,13.86,11
20180701|2018-02-05 06:30,5,13.87,13.91,13.87,13.91,21
20180701|2018-02-05 07:00,5,13.91,13.94,13.9,13.91,304
20180701|2018-02-05 07:30,5,13.88,13.92,13.82,13.86,196
20180701|2018-02-05 08:00,5,13.86,13.86,13.54,13.67,1131
20180701|2018-02-05 08:30,5,13.66,13.73,13.65,13.71,128
20180701|2018-02-05 09:00,5,13.71,13.84,13.68,13.82,796
20180701|2018-02-05 09:30,5,13.83,13.93,13.83,13.92,595
20180701|2018-02-05 10:00,5,13.92,14.03,13.91,14.03,617
20180701|2018-02-05 10:30,5,14.02,14.03,13.99,14,371
20180701|2018-02-05 11:00,5,13.99,14.04,13.98,14.01,292
20180701|2018-02-05 11:30,5,14.01,14.06,14,14.04,449
20180701|2018-02-06 02:30,6,14.01,14.06,14.01,14.04,783
20180701|2018-02-06 03:00,6,14.03,14.03,14,14.01,112
20180701|2018-02-06 03:30,6,14.01,14.02,14,14,72
20180701|2018-02-06 04:00,6,14,14,13.95,13.98,59
20180701|2018-02-06 04:30,6,13.98,14,13.98,13.99,60
20180701|2018-02-06 05:00,6,13.98,13.99,13.98,13.99,4
20180701|2018-02-06 05:30,6,13.99,14,13.96,14,81
20180701|2018-02-06 06:00,6,13.99,13.99,13.92,13.92,64
20180701|2018-02-06 06:30,6,13.94,13.94,13.93,13.94,37
20180701|2018-02-06 07:00,6,13.94,14.03,13.94,14,481
20180701|2018-02-06 07:30,6,14,14.04,13.97,14.02,216
20180701|2018-02-06 08:00,6,14.03,14.05,14.03,14.05,231
20180701|2018-02-06 08:30,6,14.04,14.11,14.04,14.1,567
20180701|2018-02-06 09:00,6,14.1,14.12,14.06,14.12,260
20180701|2018-02-06 09:30,6,14.12,14.14,14.12,14.14,361
20180701|2018-02-06 10:00,6,14.12,14.17,14.12,14.16,714
20180701|2018-02-06 10:30,6,14.15,14.16,13.99,14.09,424
20180701|2018-02-06 11:00,6,14.1,14.11,13.9,14.05,887
20180701|2018-02-06 11:30,6,14.05,14.08,13.99,13.99,1480
20180701|2018-02-06 12:00,6,13.99,13.99,13.99,13.99,1
20180701|2018-02-07 02:30,7,14.03,14.03,13.94,13.97,255
20180701|2018-02-07 03:00,7,14,14.01,13.97,13.99,50
20180701|2018-02-07 03:30,7,13.99,14,13.91,13.93,100
20180701|2018-02-07 04:00,7,13.93,13.93,13.83,13.84,332
20180701|2018-02-07 04:30,7,13.85,13.91,13.85,13.91,58
20180701|2018-02-07 05:00,7,13.89,13.92,13.89,13.92,28
20180701|2018-02-07 05:30,7,13.92,13.97,13.92,13.97,169
20180701|2018-02-07 06:00,7,13.97,13.98,13.96,13.97,52
20180701|2018-02-07 06:30,7,13.97,13.97,13.95,13.96,32
20180701|2018-02-07 07:00,7,13.98,14.02,13.95,13.97,272
20180701|2018-02-07 07:30,7,13.96,14.1,13.96,14.07,438
20180701|2018-02-07 08:00,7,14.07,14.11,14.06,14.08,217
20180701|2018-02-07 08:30,7,14.08,14.12,14.04,14.11,671
20180701|2018-02-07 09:00,7,14.12,14.13,14.1,14.12,389
20180701|2018-02-07 09:30,7,14.12,14.13,14.02,14.12,939
20180701|2018-02-07 10:00,7,14.11,14.14,14.09,14.09,643
20180701|2018-02-07 10:30,7,14.09,14.12,14.05,14.12,300
20180701|2018-02-07 11:00,7,14.12,14.17,14.09,14.17,516
20180701|2018-02-07 11:30,7,14.17,14.17,14.13,14.14,1212
20180701|2018-02-08 02:30,8,14.11,14.15,14.09,14.09,241
20180701|2018-02-08 03:00,8,14.09,14.09,14.05,14.07,69
20180701|2018-02-08 03:30,8,14.07,14.08,14.05,14.06,82
20180701|2018-02-08 04:00,8,14.07,14.08,14.06,14.08,6
20180701|2018-02-08 04:30,8,14.1,14.1,14.06,14.06,71
20180701|2018-02-08 05:00,8,14.05,14.09,14.05,14.09,69
20180701|2018-02-08 05:30,8,14.08,14.11,14.07,14.11,42
20180701|2018-02-08 06:00,8,14.12,14.12,14.08,14.08,35
20180701|2018-02-08 06:30,8,14.08,14.11,14.08,14.11,161
20180701|2018-02-08 07:00,8,14.11,14.15,14.11,14.15,380
20180701|2018-02-08 07:30,8,14.16,14.16,14.07,14.11,365
20180701|2018-02-08 08:00,8,14.11,14.12,14.09,14.09,183
20180701|2018-02-08 08:30,8,14.09,14.1,13.95,13.96,940
20180701|2018-02-08 09:00,8,13.96,14.03,13.92,14.02,542
20180701|2018-02-08 09:30,8,14.03,14.07,14.01,14.07,389
20180701|2018-02-08 10:00,8,14.06,14.08,14.01,14.01,413
20180701|2018-02-08 10:30,8,14.01,14.01,13.97,13.98,576
20180701|2018-02-08 11:00,8,13.99,14,13.92,13.92,124
20180701|2018-02-08 11:30,8,13.91,13.93,13.74,13.8,1762
20180701|2018-02-09 02:30,9,13.82,13.84,13.77,13.78,256
20180701|2018-02-09 03:00,9,13.78,13.85,13.78,13.83,180
20180701|2018-02-09 03:30,9,13.83,13.85,13.83,13.84,16
20180701|2018-02-09 04:00,9,13.82,13.84,13.8,13.8,36
20180701|2018-02-09 04:30,9,13.8,13.81,13.8,13.81,6
20180701|2018-02-09 05:00,9,13.83,13.84,13.83,13.84,8
20180701|2018-02-09 05:30,9,13.83,13.87,13.82,13.87,144
20180701|2018-02-09 06:00,9,13.85,13.85,13.84,13.84,21
20180701|2018-02-09 06:30,9,13.84,13.84,13.77,13.8,207
20180701|2018-02-09 07:00,9,13.8,13.85,13.79,13.79,315
20180701|2018-02-09 07:30,9,13.8,13.86,13.79,13.86,145
20180701|2018-02-09 08:00,9,13.85,13.88,13.81,13.81,208
20180701|2018-02-09 08:30,9,13.8,13.86,13.77,13.83,891
20180701|2018-02-09 09:00,9,13.83,13.9,13.82,13.85,699
20180701|2018-02-09 09:30,9,13.84,13.9,13.82,13.87,518
20180701|2018-02-09 10:00,9,13.86,13.92,13.82,13.85,257
20180701|2018-02-09 10:30,9,13.87,13.9,13.82,13.82,277
20180701|2018-02-09 11:00,9,13.82,13.83,13.71,13.72,1068
20180701|2018-02-09 11:30,9,13.71,13.73,13.65,13.72,1278
20180701|2018-02-12 02:30,12,13.74,13.8,13.74,13.8,201
20180701|2018-02-12 03:00,12,13.79,13.79,13.76,13.77,33
20180701|2018-02-12 03:30,12,13.79,13.8,13.79,13.8,13
20180701|2018-02-12 04:00,12,13.78,13.78,13.76,13.76,38
20180701|2018-02-12 04:30,12,13.77,13.78,13.77,13.78,7
20180701|2018-02-12 05:00,12,13.77,13.79,13.77,13.79,17
20180701|2018-02-12 05:30,12,13.79,13.79,13.79,13.79,9
20180701|2018-02-12 06:00,12,13.8,13.81,13.8,13.8,41
20180701|2018-02-12 06:30,12,13.8,13.83,13.8,13.83,7
20180701|2018-02-12 07:00,12,13.81,13.84,13.81,13.84,142
20180701|2018-02-12 07:30,12,13.83,13.83,13.76,13.76,125
20180701|2018-02-12 08:00,12,13.77,13.81,13.76,13.78,337
20180701|2018-02-12 08:30,12,13.77,13.81,13.75,13.76,263
20180701|2018-02-12 09:00,12,13.75,13.82,13.75,13.82,173
20180701|2018-02-12 09:30,12,13.82,13.82,13.78,13.79,94
20180701|2018-02-12 10:00,12,13.79,13.8,13.75,13.75,210
20180701|2018-02-12 10:30,12,13.76,13.76,13.68,13.73,301
20180701|2018-02-12 11:00,12,13.72,13.75,13.58,13.65,1009
20180701|2018-02-12 11:30,12,13.64,13.79,13.61,13.75,853
20180701|2018-02-12 12:00,12,13.75,13.75,13.75,13.75,1
20180701|2018-02-13 02:30,13,13.7,13.75,13.7,13.71,276
20180701|2018-02-13 03:00,13,13.71,13.73,13.66,13.67,317
20180701|2018-02-13 03:30,13,13.67,13.67,13.59,13.6,593
20180701|2018-02-13 04:00,13,13.59,13.63,13.59,13.62,51
20180701|2018-02-13 04:30,13,13.63,13.63,13.6,13.62,27
20180701|2018-02-13 05:00,13,13.61,13.61,13.57,13.59,128
20180701|2018-02-13 05:30,13,13.59,13.6,13.57,13.59,105
20180701|2018-02-13 06:00,13,13.59,13.59,13.57,13.58,32
20180701|2018-02-13 06:30,13,13.59,13.66,13.59,13.65,111
20180701|2018-02-13 07:00,13,13.66,13.68,13.58,13.61,281
20180701|2018-02-13 07:30,13,13.61,13.61,13.53,13.54,442
20180701|2018-02-13 08:00,13,13.53,13.55,13.48,13.52,451
20180701|2018-02-13 08:30,13,13.52,13.54,13.46,13.46,678
20180701|2018-02-13 09:00,13,13.47,13.48,13.44,13.44,581
20180701|2018-02-13 09:30,13,13.44,13.55,13.43,13.52,709
20180701|2018-02-13 10:00,13,13.52,13.54,13.49,13.52,360
20180701|2018-02-13 10:30,13,13.51,13.55,13.48,13.54,376
20180701|2018-02-13 11:00,13,13.53,13.6,13.53,13.59,290
20180701|2018-02-13 11:30,13,13.59,13.68,13.55,13.56,1443
20180701|2018-02-14 02:30,14,13.54,13.6,13.54,13.58,334
20180701|2018-02-14 03:00,14,13.59,13.6,13.58,13.6,95
20180701|2018-02-14 03:30,14,13.59,13.61,13.59,13.6,19
20180701|2018-02-14 04:00,14,13.61,13.61,13.59,13.59,19
20180701|2018-02-14 05:00,14,13.58,13.58,13.58,13.58,19
20180701|2018-02-14 05:30,14,13.57,13.59,13.57,13.59,22
20180701|2018-02-14 06:00,14,13.6,13.61,13.59,13.6,15
20180701|2018-02-14 06:30,14,13.59,13.59,13.55,13.55,21
20180701|2018-02-14 07:00,14,13.54,13.54,13.48,13.51,415
20180701|2018-02-14 07:30,14,13.49,13.49,13.4,13.49,397
20180701|2018-02-14 08:00,14,13.49,13.59,13.46,13.57,222
20180701|2018-02-14 08:30,14,13.57,13.59,13.48,13.51,356
20180701|2018-02-14 09:00,14,13.51,13.57,13.48,13.48,591
20180701|2018-02-14 09:30,14,13.48,13.58,13.48,13.54,701
20180701|2018-02-14 10:00,14,13.54,13.59,13.52,13.52,358
20180701|2018-02-14 10:30,14,13.53,13.53,13.48,13.48,430
20180701|2018-02-14 11:00,14,13.47,13.56,13.47,13.55,347
20180701|2018-02-14 11:30,14,13.55,13.56,13.4,13.44,1400
20180701|2018-02-15 02:30,15,13.5,13.54,13.48,13.5,471
20180701|2018-02-15 03:00,15,13.5,13.52,13.5,13.5,261
20180701|2018-02-15 03:30,15,13.5,13.5,13.46,13.48,84
20180701|2018-02-15 04:00,15,13.49,13.5,13.45,13.45,70
20180701|2018-02-15 04:30,15,13.46,13.47,13.45,13.46,75
20180701|2018-02-15 05:00,15,13.46,13.47,13.44,13.44,38
20180701|2018-02-15 05:30,15,13.45,13.46,13.44,13.46,43
20180701|2018-02-15 06:00,15,13.46,13.48,13.45,13.47,429
20180701|2018-02-15 06:30,15,13.46,13.48,13.45,13.46,158
20180701|2018-02-15 07:00,15,13.46,13.5,13.45,13.48,515
20180701|2018-02-15 07:30,15,13.46,13.54,13.45,13.54,333
20180701|2018-02-15 08:00,15,13.53,13.54,13.49,13.49,280
20180701|2018-02-15 08:30,15,13.51,13.54,13.47,13.49,645
20180701|2018-02-15 09:00,15,13.5,13.52,13.44,13.51,328
20180701|2018-02-15 09:30,15,13.5,13.62,13.48,13.61,757
20180701|2018-02-15 10:00,15,13.61,13.66,13.56,13.64,531
20180701|2018-02-15 10:30,15,13.65,13.66,13.59,13.6,416
20180701|2018-02-15 11:00,15,13.6,13.62,13.56,13.56,441
20180701|2018-02-15 11:30,15,13.56,13.64,13.56,13.59,1186
20180701|2018-02-16 02:30,16,13.64,13.64,13.58,13.58,310
20180701|2018-02-16 03:00,16,13.59,13.59,13.53,13.55,229
20180701|2018-02-16 03:30,16,13.54,13.56,13.51,13.53,40
20180701|2018-02-16 04:00,16,13.53,13.54,13.51,13.51,44
20180701|2018-02-16 04:30,16,13.51,13.53,13.51,13.52,48
20180701|2018-02-16 05:00,16,13.52,13.53,13.52,13.52,7
20180701|2018-02-16 05:30,16,13.51,13.52,13.5,13.5,38
20180701|2018-02-16 06:00,16,13.5,13.5,13.47,13.48,127
20180701|2018-02-16 06:30,16,13.49,13.51,13.48,13.51,90
20180701|2018-02-16 07:00,16,13.51,13.58,13.51,13.55,322
20180701|2018-02-16 07:30,16,13.54,13.55,13.46,13.51,132
20180701|2018-02-16 08:00,16,13.51,13.51,13.41,13.41,378
20180701|2018-02-16 08:30,16,13.41,13.45,13.41,13.43,334
20180701|2018-02-16 09:00,16,13.42,13.43,13.36,13.41,641
20180701|2018-02-16 09:30,16,13.41,13.42,13.35,13.36,880
20180701|2018-02-16 10:00,16,13.35,13.35,13.34,13.34,391
20180701|2018-02-16 10:30,16,13.33,13.34,13.32,13.33,440
20180701|2018-02-16 11:00,16,13.32,13.35,13.32,13.34,589
20180701|2018-02-16 11:30,16,13.33,13.41,13.33,13.36,807
20180701|2018-02-20 02:30,20,13.44,13.52,13.42,13.48,701
20180701|2018-02-20 03:00,20,13.48,13.49,13.45,13.47,39
20180701|2018-02-20 03:30,20,13.48,13.48,13.46,13.46,16
20180701|2018-02-20 04:00,20,13.47,13.47,13.43,13.43,45
20180701|2018-02-20 04:30,20,13.44,13.44,13.38,13.39,109
20180701|2018-02-20 05:00,20,13.39,13.41,13.39,13.39,127
20180701|2018-02-20 05:30,20,13.4,13.4,13.39,13.39,105
20180701|2018-02-20 06:00,20,13.39,13.39,13.38,13.39,140
20180701|2018-02-20 06:30,20,13.38,13.4,13.38,13.38,43
20180701|2018-02-20 07:00,20,13.38,13.39,13.34,13.36,634
20180701|2018-02-20 07:30,20,13.37,13.43,13.36,13.42,297
20180701|2018-02-20 08:00,20,13.43,13.44,13.41,13.41,233
20180701|2018-02-20 08:30,20,13.42,13.42,13.38,13.39,630
20180701|2018-02-20 09:00,20,13.39,13.4,13.38,13.39,72
20180701|2018-02-20 09:30,20,13.39,13.42,13.35,13.42,562
20180701|2018-02-20 10:00,20,13.43,13.5,13.41,13.48,1377
20180701|2018-02-20 10:30,20,13.49,13.52,13.46,13.46,542
20180701|2018-02-20 11:00,20,13.46,13.49,13.45,13.49,275
20180701|2018-02-20 11:30,20,13.49,13.49,13.41,13.43,1021
20180701|2018-02-21 02:30,21,13.4,13.44,13.38,13.41,189
20180701|2018-02-21 03:00,21,13.4,13.41,13.4,13.4,58
20180701|2018-02-21 03:30,21,13.4,13.41,13.4,13.41,42
20180701|2018-02-21 04:00,21,13.41,13.43,13.4,13.42,13
20180701|2018-02-21 04:30,21,13.42,13.42,13.4,13.41,17
20180701|2018-02-21 05:00,21,13.4,13.42,13.4,13.42,31
20180701|2018-02-21 05:30,21,13.41,13.41,13.41,13.41,23
20180701|2018-02-21 06:00,21,13.42,13.42,13.42,13.42,8
20180701|2018-02-21 06:30,21,13.42,13.44,13.41,13.44,90
20180701|2018-02-21 07:00,21,13.45,13.47,13.41,13.43,190
20180701|2018-02-21 07:30,21,13.43,13.43,13.4,13.42,412
20180701|2018-02-21 08:00,21,13.42,13.44,13.41,13.42,145
20180701|2018-02-21 08:30,21,13.42,13.44,13.4,13.44,798
20180701|2018-02-21 09:00,21,13.45,13.48,13.43,13.44,382
20180701|2018-02-21 09:30,21,13.44,13.49,13.43,13.48,354
20180701|2018-02-21 10:00,21,13.48,13.51,13.46,13.47,1310
20180701|2018-02-21 10:30,21,13.46,13.47,13.4,13.4,615
20180701|2018-02-21 11:00,21,13.4,13.45,13.4,13.42,412
20180701|2018-02-21 11:30,21,13.41,13.45,13.4,13.45,412
20180701|2018-02-22 02:30,22,13.43,13.44,13.42,13.44,529
20180701|2018-02-22 03:00,22,13.45,13.48,13.45,13.48,27
20180701|2018-02-22 03:30,22,13.48,13.51,13.48,13.51,170
20180701|2018-02-22 04:00,22,13.51,13.52,13.5,13.51,26
20180701|2018-02-22 04:30,22,13.51,13.54,13.5,13.5,234
20180701|2018-02-22 05:00,22,13.5,13.5,13.49,13.49,158
20180701|2018-02-22 05:30,22,13.49,13.51,13.49,13.51,46
20180701|2018-02-22 06:00,22,13.51,13.54,13.5,13.5,93
20180701|2018-02-22 06:30,22,13.5,13.5,13.48,13.48,32
20180701|2018-02-22 07:00,22,13.49,13.51,13.47,13.48,159
20180701|2018-02-22 07:30,22,13.47,13.55,13.47,13.55,172
20180701|2018-02-22 08:00,22,13.55,13.59,13.54,13.55,510
20180701|2018-02-22 08:30,22,13.56,13.57,13.5,13.51,270
20180701|2018-02-22 09:00,22,13.51,13.56,13.5,13.55,250
20180701|2018-02-22 09:30,22,13.54,13.54,13.46,13.48,240
20180701|2018-02-22 10:00,22,13.48,13.52,13.47,13.52,162
20180701|2018-02-22 10:30,22,13.5,13.53,13.48,13.52,207
20180701|2018-02-22 11:00,22,13.53,13.62,13.53,13.6,686
20180701|2018-02-22 11:30,22,13.6,13.71,13.6,13.63,2182
20180701|2018-02-23 02:30,23,13.66,13.67,13.6,13.61,704
20180701|2018-02-23 03:00,23,13.61,13.62,13.59,13.59,63
20180701|2018-02-23 03:30,23,13.6,13.6,13.59,13.59,7
20180701|2018-02-23 04:00,23,13.6,13.6,13.55,13.56,132
20180701|2018-02-23 04:30,23,13.56,13.62,13.56,13.62,45
20180701|2018-02-23 05:00,23,13.62,13.62,13.6,13.61,54
20180701|2018-02-23 05:30,23,13.61,13.63,13.6,13.6,249
20180701|2018-02-23 06:00,23,13.6,13.64,13.6,13.63,63
20180701|2018-02-23 06:30,23,13.62,13.64,13.61,13.62,63
20180701|2018-02-23 07:00,23,13.62,13.65,13.59,13.59,722
20180701|2018-02-23 07:30,23,13.59,13.65,13.54,13.61,1993
20180701|2018-02-23 08:00,23,13.6,13.61,13.57,13.59,231
20180701|2018-02-23 08:30,23,13.59,13.66,13.56,13.63,710
20180701|2018-02-23 09:00,23,13.63,13.65,13.59,13.6,501
20180701|2018-02-23 09:30,23,13.6,13.63,13.59,13.61,457
20180701|2018-02-23 10:00,23,13.61,13.65,13.58,13.64,421
20180701|2018-02-23 10:30,23,13.64,13.68,13.62,13.62,414
20180701|2018-02-23 11:00,23,13.63,13.67,13.61,13.65,589
20180701|2018-02-23 11:30,23,13.65,13.66,13.56,13.57,796
20180701|2018-02-26 02:30,26,13.55,13.65,13.54,13.6,230
20180701|2018-02-26 03:00,26,13.6,13.6,13.48,13.53,294
20180701|2018-02-26 03:30,26,13.54,13.58,13.53,13.57,192
20180701|2018-02-26 04:00,26,13.56,13.65,13.56,13.65,73
20180701|2018-02-26 04:30,26,13.64,13.65,13.63,13.65,17
20180701|2018-02-26 05:00,26,13.64,13.65,13.63,13.65,33
20180701|2018-02-26 05:30,26,13.64,13.64,13.61,13.62,26
20180701|2018-02-26 06:00,26,13.61,13.61,13.58,13.59,89
20180701|2018-02-26 06:30,26,13.58,13.6,13.55,13.55,72
20180701|2018-02-26 07:00,26,13.55,13.59,13.55,13.59,77
20180701|2018-02-26 07:30,26,13.59,13.62,13.55,13.56,244
20180701|2018-02-26 08:00,26,13.57,13.58,13.53,13.53,132
20180701|2018-02-26 08:30,26,13.53,13.54,13.49,13.5,413
20180701|2018-02-26 09:00,26,13.5,13.51,13.44,13.47,779
20180701|2018-02-26 09:30,26,13.46,13.58,13.46,13.58,783
20180701|2018-02-26 10:00,26,13.58,13.63,13.57,13.62,482
20180701|2018-02-26 10:30,26,13.61,13.63,13.59,13.59,178
20180701|2018-02-26 11:00,26,13.6,13.62,13.55,13.58,195
20180701|2018-02-26 11:30,26,13.59,13.6,13.49,13.5,811
20180701|2018-02-27 02:30,27,13.51,13.54,13.5,13.51,210
20180701|2018-02-27 03:00,27,13.5,13.5,13.47,13.49,115
20180701|2018-02-27 03:30,27,13.49,13.5,13.48,13.48,107
20180701|2018-02-27 04:00,27,13.49,13.49,13.48,13.49,41
20180701|2018-02-27 04:30,27,13.49,13.52,13.49,13.52,40
20180701|2018-02-27 05:00,27,13.52,13.53,13.5,13.51,260
20180701|2018-02-27 05:30,27,13.51,13.51,13.5,13.51,49
20180701|2018-02-27 06:00,27,13.51,13.55,13.51,13.52,58
20180701|2018-02-27 06:30,27,13.52,13.53,13.52,13.53,15
20180701|2018-02-27 07:00,27,13.53,13.53,13.27,13.35,2801
20180701|2018-02-27 07:30,27,13.35,13.35,13.29,13.31,383
20180701|2018-02-27 08:00,27,13.3,13.32,13.27,13.31,623
20180701|2018-02-27 08:30,27,13.31,13.31,13.28,13.3,572
20180701|2018-02-27 09:00,27,13.3,13.3,13.22,13.23,1406
20180701|2018-02-27 09:30,27,13.23,13.23,13.08,13.09,2379
20180701|2018-02-27 10:00,27,13.09,13.16,13.08,13.14,787
20180701|2018-02-27 10:30,27,13.14,13.14,13.1,13.13,727
20180701|2018-02-27 11:00,27,13.12,13.12,13.03,13.07,824
20180701|2018-02-27 11:30,27,13.06,13.07,13.01,13.01,1821
20180701|2018-02-28 02:30,28,13,13.09,13,13.09,1340
20180701|2018-02-28 03:00,28,13.09,13.1,13.06,13.09,348
20180701|2018-02-28 03:30,28,13.09,13.1,13.07,13.09,89
20180701|2018-02-28 04:00,28,13.09,13.1,13.08,13.08,47
20180701|2018-02-28 04:30,28,13.09,13.12,13.09,13.11,92
20180701|2018-02-28 05:00,28,13.11,13.15,13.1,13.13,272
20180701|2018-02-28 05:30,28,13.13,13.16,13.12,13.13,208
20180701|2018-02-28 06:00,28,13.13,13.16,13.13,13.16,324
20180701|2018-02-28 06:30,28,13.15,13.18,13.14,13.18,299
20180701|2018-02-28 07:00,28,13.18,13.3,13.17,13.25,1132
20180701|2018-02-28 07:30,28,13.26,13.38,13.24,13.36,593
20180701|2018-02-28 08:00,28,13.37,13.42,13.35,13.38,1032
20180701|2018-02-28 08:30,28,13.38,13.4,13.31,13.34,756
20180701|2018-02-28 09:00,28,13.35,13.4,13.34,13.38,757
20180701|2018-02-28 09:30,28,13.39,13.56,13.38,13.54,2192
20180701|2018-02-28 10:00,28,13.55,13.61,13.54,13.55,1084
20180701|2018-02-28 10:30,28,13.55,13.56,13.49,13.55,891
20180701|2018-02-28 11:00,28,13.56,13.57,13.45,13.47,943
20180701|2018-02-28 11:30,28,13.48,13.52,13.39,13.46,1660
20180701|2018-03-01 02:30,1,13.54,13.59,13.53,13.59,228
20180701|2018-03-01 03:00,1,13.58,13.58,13.51,13.55,467
20180701|2018-03-01 03:30,1,13.55,13.56,13.5,13.5,234
20180701|2018-03-01 04:00,1,13.51,13.51,13.49,13.49,43
20180701|2018-03-01 04:30,1,13.48,13.53,13.47,13.49,207
20180701|2018-03-01 05:00,1,13.49,13.53,13.46,13.48,579
20180701|2018-03-01 05:30,1,13.5,13.5,13.46,13.48,87
20180701|2018-03-01 06:00,1,13.48,13.49,13.44,13.48,152
20180701|2018-03-01 06:30,1,13.47,13.49,13.42,13.48,124
20180701|2018-03-01 07:00,1,13.49,13.72,13.48,13.68,1782
20180701|2018-03-01 07:30,1,13.67,13.74,13.66,13.68,1144
20180701|2018-03-01 08:00,1,13.69,13.72,13.67,13.72,459
20180701|2018-03-01 08:30,1,13.72,13.75,13.6,13.66,1615
20180701|2018-03-01 09:00,1,13.66,13.7,13.64,13.65,696
20180701|2018-03-01 09:30,1,13.67,13.74,13.67,13.74,984
20180701|2018-03-01 10:00,1,13.73,13.78,13.72,13.75,1656
20180701|2018-03-01 10:30,1,13.75,13.78,13.73,13.78,473
20180701|2018-03-01 11:00,1,13.78,13.8,13.68,13.69,1273
20180701|2018-03-01 11:30,1,13.7,13.82,13.7,13.81,2271
20180701|2018-03-02 02:30,2,13.8,13.86,13.78,13.84,541
20180701|2018-03-02 03:00,2,13.83,13.85,13.81,13.81,151
20180701|2018-03-02 03:30,2,13.82,13.82,13.8,13.81,132
20180701|2018-03-02 04:00,2,13.81,13.83,13.8,13.82,57
20180701|2018-03-02 04:30,2,13.82,13.83,13.82,13.83,65
20180701|2018-03-02 05:00,2,13.83,13.87,13.82,13.87,361
20180701|2018-03-02 05:30,2,13.87,13.87,13.85,13.85,61
20180701|2018-03-02 06:00,2,13.84,13.85,13.83,13.84,83
20180701|2018-03-02 06:30,2,13.85,13.85,13.81,13.81,75
20180701|2018-03-02 07:00,2,13.81,13.88,13.8,13.86,651
20180701|2018-03-02 07:30,2,13.86,13.87,13.77,13.8,161
20180701|2018-03-02 08:00,2,13.8,13.83,13.8,13.83,580
20180701|2018-03-02 08:30,2,13.84,13.91,13.84,13.9,1429
20180701|2018-03-02 09:00,2,13.91,13.92,13.89,13.9,709
20180701|2018-03-02 09:30,2,13.9,13.9,13.65,13.78,1373
20180701|2018-03-02 10:00,2,13.78,13.84,13.76,13.79,649
20180701|2018-03-02 10:30,2,13.78,13.78,13.71,13.75,458
20180701|2018-03-02 11:00,2,13.74,13.74,13.47,13.58,1560
20180701|2018-03-02 11:30,2,13.58,13.64,13.49,13.64,2044
20180701|2018-03-05 02:30,5,13.59,13.64,13.55,13.63,389
20180701|2018-03-05 03:00,5,13.62,13.72,13.62,13.68,593
20180701|2018-03-05 03:30,5,13.68,13.69,13.65,13.66,198
20180701|2018-03-05 04:00,5,13.65,13.67,13.59,13.64,300
20180701|2018-03-05 04:30,5,13.66,13.66,13.61,13.63,270
20180701|2018-03-05 05:00,5,13.63,13.65,13.62,13.64,108
20180701|2018-03-05 05:30,5,13.64,13.7,13.64,13.69,171
20180701|2018-03-05 06:00,5,13.69,13.71,13.68,13.69,48
20180701|2018-03-05 06:30,5,13.67,13.69,13.63,13.69,51
20180701|2018-03-05 07:00,5,13.69,13.79,13.68,13.79,346
20180701|2018-03-05 07:30,5,13.79,13.8,13.76,13.76,313
20180701|2018-03-05 08:00,5,13.75,13.75,13.65,13.67,424
20180701|2018-03-05 08:30,5,13.65,13.66,13.53,13.61,553
20180701|2018-03-05 09:00,5,13.61,13.62,13.54,13.57,548
20180701|2018-03-05 09:30,5,13.56,13.69,13.56,13.69,287
20180701|2018-03-05 10:00,5,13.68,13.78,13.67,13.77,352
20180701|2018-03-05 10:30,5,13.77,13.77,13.71,13.71,526
20180701|2018-03-05 11:00,5,13.72,13.74,13.67,13.68,258
20180701|2018-03-05 11:30,5,13.69,13.77,13.66,13.74,1256
20180701|2018-03-06 02:30,6,13.71,13.77,13.7,13.72,253
20180701|2018-03-06 03:00,6,13.71,13.71,13.65,13.66,72
20180701|2018-03-06 03:30,6,13.66,13.66,13.61,13.64,188
20180701|2018-03-06 04:00,6,13.67,13.68,13.64,13.68,77
20180701|2018-03-06 04:30,6,13.66,13.68,13.66,13.68,15
20180701|2018-03-06 05:00,6,13.68,13.72,13.68,13.72,329
20180701|2018-03-06 05:30,6,13.72,13.74,13.72,13.73,297
20180701|2018-03-06 06:00,6,13.74,13.79,13.74,13.76,377
20180701|2018-03-06 06:30,6,13.77,13.79,13.74,13.78,39
20180701|2018-03-06 07:00,6,13.78,13.81,13.73,13.76,255
20180701|2018-03-06 07:30,6,13.76,13.77,13.65,13.7,396
20180701|2018-03-06 08:00,6,13.69,13.72,13.68,13.72,690
20180701|2018-03-06 08:30,6,13.73,13.76,13.71,13.75,416
20180701|2018-03-06 09:00,6,13.75,13.75,13.73,13.74,447
20180701|2018-03-06 09:30,6,13.75,13.75,13.66,13.67,670
20180701|2018-03-06 10:00,6,13.67,13.73,13.66,13.7,538
20180701|2018-03-06 10:30,6,13.7,13.7,13.63,13.65,350
20180701|2018-03-06 11:00,6,13.65,13.65,13.6,13.6,260
20180701|2018-03-06 11:30,6,13.59,13.68,13.58,13.64,1452
20180701|2018-03-07 02:30,7,13.55,13.55,13.42,13.48,1017
20180701|2018-03-07 03:00,7,13.47,13.48,13.42,13.48,274
20180701|2018-03-07 03:30,7,13.49,13.5,13.47,13.49,36
20180701|2018-03-07 04:00,7,13.5,13.5,13.46,13.47,72
20180701|2018-03-07 04:30,7,13.47,13.48,13.45,13.46,98
20180701|2018-03-07 05:00,7,13.46,13.47,13.46,13.47,55
20180701|2018-03-07 05:30,7,13.48,13.49,13.46,13.49,32
20180701|2018-03-07 06:00,7,13.48,13.5,13.45,13.47,44
20180701|2018-03-07 06:30,7,13.47,13.48,13.39,13.41,282
20180701|2018-03-07 07:00,7,13.41,13.42,13.29,13.3,1397
20180701|2018-03-07 07:30,7,13.3,13.31,13.25,13.29,864
20180701|2018-03-07 08:00,7,13.28,13.32,13.27,13.29,528
20180701|2018-03-07 08:30,7,13.29,13.35,13.27,13.31,543
20180701|2018-03-07 09:00,7,13.3,13.3,13.22,13.23,1165
20180701|2018-03-07 09:30,7,13.24,13.26,13.22,13.24,953
20180701|2018-03-07 10:00,7,13.24,13.24,13.18,13.19,1740
20180701|2018-03-07 10:30,7,13.2,13.23,13.18,13.19,552
20180701|2018-03-07 11:00,7,13.18,13.19,13.1,13.13,1285
20180701|2018-03-07 11:30,7,13.13,13.14,12.97,13.02,4839
20180701|2018-03-08 02:30,8,13.1,13.17,13.08,13.13,726
20180701|2018-03-08 03:00,8,13.15,13.16,13.13,13.16,147
20180701|2018-03-08 03:30,8,13.16,13.22,13.16,13.2,537
20180701|2018-03-08 04:00,8,13.2,13.29,13.2,13.27,637
20180701|2018-03-08 04:30,8,13.27,13.27,13.2,13.21,202
20180701|2018-03-08 05:00,8,13.22,13.23,13.16,13.17,195
20180701|2018-03-08 05:30,8,13.17,13.24,13.17,13.21,353
20180701|2018-03-08 06:00,8,13.21,13.23,13.18,13.2,160
20180701|2018-03-08 06:30,8,13.2,13.24,13.18,13.23,323
20180701|2018-03-08 07:00,8,13.23,13.27,13.18,13.21,1065
20180701|2018-03-08 07:30,8,13.2,13.27,13.19,13.21,606
20180701|2018-03-08 08:00,8,13.2,13.2,13.12,13.14,754
20180701|2018-03-08 08:30,8,13.14,13.17,13.05,13.06,673
20180701|2018-03-08 09:00,8,13.06,13.1,13.04,13.1,324
20180701|2018-03-08 09:30,8,13.1,13.1,13.05,13.07,373
20180701|2018-03-08 10:00,8,13.07,13.09,13.06,13.06,418
20180701|2018-03-08 10:30,8,13.06,13.09,13.02,13.05,372
20180701|2018-03-08 11:00,8,13.05,13.06,13.02,13.03,332
20180701|2018-03-08 11:30,8,13.03,13.16,13.01,13.13,2382
20180701|2018-03-09 02:30,9,13.15,13.15,13.1,13.11,457
20180701|2018-03-09 03:00,9,13.11,13.14,13.11,13.13,38
20180701|2018-03-09 03:30,9,13.13,13.14,13.12,13.12,17
20180701|2018-03-09 04:00,9,13.13,13.14,13.13,13.14,88
20180701|2018-03-09 04:30,9,13.13,13.16,13.13,13.14,141
20180701|2018-03-09 05:00,9,13.13,13.13,13.1,13.1,42
20180701|2018-03-09 05:30,9,13.1,13.12,13.1,13.11,25
20180701|2018-03-09 06:00,9,13.1,13.1,13.06,13.09,234
20180701|2018-03-09 06:30,9,13.08,13.1,13.03,13.03,508
20180701|2018-03-09 07:00,9,13.03,13.14,13.03,13.04,466
20180701|2018-03-09 07:30,9,13.04,13.08,13.02,13.04,232
20180701|2018-03-09 08:00,9,13.04,13.15,13.04,13.1,215
20180701|2018-03-09 08:30,9,13.1,13.11,13.02,13.02,544
20180701|2018-03-09 09:00,9,13.03,13.05,13.02,13.02,299
20180701|2018-03-09 09:30,9,13.03,13.05,13.01,13.02,988
20180701|2018-03-09 10:00,9,13.03,13.04,12.97,13,1376
20180701|2018-03-09 10:30,9,12.99,13.01,12.97,12.99,951
20180701|2018-03-09 11:00,9,12.99,13.03,12.97,13.02,777
20180701|2018-03-09 11:30,9,13.03,13.14,13,13.11,1957
20180701|2018-03-12 03:30,12,13.07,13.11,13.05,13.06,370
20180701|2018-03-12 04:00,12,13.05,13.08,13.03,13.07,72
20180701|2018-03-12 04:30,12,13.06,13.09,13.03,13.03,71
20180701|2018-03-12 05:00,12,13.03,13.03,13,13.01,38
20180701|2018-03-12 05:30,12,13.02,13.04,13.02,13.04,130
20180701|2018-03-12 06:00,12,13.04,13.05,13.04,13.05,4
20180701|2018-03-12 06:30,12,13.04,13.04,13.01,13.02,167
20180701|2018-03-12 07:00,12,13.03,13.05,12.99,13.04,430
20180701|2018-03-12 07:30,12,13.03,13.06,13.02,13.03,225
20180701|2018-03-12 08:00,12,13.03,13.04,13.01,13.03,211
20180701|2018-03-12 08:30,12,13.01,13.17,13,13.13,1157
20180701|2018-03-12 09:00,12,13.13,13.15,13.08,13.09,237
20180701|2018-03-12 09:30,12,13.1,13.13,13.07,13.09,195
20180701|2018-03-12 10:00,12,13.08,13.08,13.01,13.01,389
20180701|2018-03-12 10:30,12,13.02,13.06,13.02,13.04,474
20180701|2018-03-12 11:00,12,13.04,13.16,13.04,13.15,584
20180701|2018-03-12 11:30,12,13.15,13.18,13.1,13.14,1003
20180701|2018-03-13 03:30,13,13.16,13.19,13.15,13.16,228
20180701|2018-03-13 04:00,13,13.17,13.17,13.12,13.13,43
20180701|2018-03-13 04:30,13,13.12,13.15,13.12,13.12,219
20180701|2018-03-13 05:00,13,13.13,13.13,13.07,13.09,711
20180701|2018-03-13 05:30,13,13.08,13.1,13.07,13.09,57
20180701|2018-03-13 06:00,13,13.08,13.08,13.06,13.07,38
20180701|2018-03-13 06:30,13,13.07,13.13,13.07,13.13,163
20180701|2018-03-13 07:00,13,13.12,13.12,13.05,13.06,277
20180701|2018-03-13 07:30,13,13.07,13.14,13.07,13.08,532
20180701|2018-03-13 08:00,13,13.08,13.1,13.05,13.05,224
20180701|2018-03-13 08:30,13,13.06,13.09,13.04,13.04,763
20180701|2018-03-13 09:00,13,13.05,13.06,12.98,12.99,897
20180701|2018-03-13 09:30,13,13,13,12.88,12.93,1529
20180701|2018-03-13 10:00,13,12.91,12.92,12.86,12.88,1013
20180701|2018-03-13 10:30,13,12.88,12.9,12.8,12.84,2195
20180701|2018-03-13 11:00,13,12.83,12.89,12.83,12.87,738
20180701|2018-03-13 11:30,13,12.86,12.9,12.83,12.89,1671
20180701|2018-03-14 03:30,14,12.9,12.91,12.85,12.9,280
20180701|2018-03-14 04:00,14,12.91,12.93,12.9,12.93,200
20180701|2018-03-14 04:30,14,12.93,12.96,12.92,12.95,730
20180701|2018-03-14 05:00,14,12.94,12.95,12.94,12.94,119
20180701|2018-03-14 05:30,14,12.94,12.94,12.91,12.92,205
20180701|2018-03-14 06:00,14,12.91,12.94,12.91,12.93,175
20180701|2018-03-14 06:30,14,12.93,12.94,12.91,12.91,227
20180701|2018-03-14 07:00,14,12.91,12.94,12.84,12.85,848
20180701|2018-03-14 07:30,14,12.86,12.9,12.85,12.86,214
20180701|2018-03-14 08:00,14,12.85,12.92,12.85,12.89,528
20180701|2018-03-14 08:30,14,12.89,12.93,12.87,12.89,384
20180701|2018-03-14 09:00,14,12.9,12.92,12.88,12.9,378
20180701|2018-03-14 09:30,14,12.89,13,12.89,12.94,1000
20180701|2018-03-14 10:00,14,12.93,12.95,12.91,12.92,397
20180701|2018-03-14 10:30,14,12.93,12.95,12.92,12.94,245
20180701|2018-03-14 11:00,14,12.93,13.02,12.92,12.99,570
20180701|2018-03-14 11:30,14,12.99,13.02,12.92,12.99,1178
20180701|2018-03-15 03:30,15,13.05,13.07,12.99,12.99,463
20180701|2018-03-15 04:00,15,12.99,13.08,12.99,13.06,381
20180701|2018-03-15 04:30,15,13.06,13.08,13.06,13.07,263
20180701|2018-03-15 05:00,15,13.06,13.07,13.04,13.04,299
20180701|2018-03-15 05:30,15,13.03,13.06,13.01,13.02,534
20180701|2018-03-15 06:00,15,13.01,13.02,13.01,13.02,271
20180701|2018-03-15 06:30,15,13.03,13.04,13,13.02,154
20180701|2018-03-15 07:00,15,13.01,13.06,12.97,12.97,1033
20180701|2018-03-15 07:30,15,12.99,13.01,12.84,12.89,1000
20180701|2018-03-15 08:00,15,12.88,12.9,12.85,12.9,199
20180701|2018-03-15 08:30,15,12.89,12.89,12.8,12.84,735
20180701|2018-03-15 09:00,15,12.85,12.88,12.84,12.86,168
20180701|2018-03-15 09:30,15,12.87,12.93,12.87,12.9,189
20180701|2018-03-15 10:00,15,12.9,12.94,12.89,12.91,185
20180701|2018-03-15 10:30,15,12.91,13.02,12.9,12.97,1111
20180701|2018-03-15 11:00,15,12.97,12.99,12.96,12.97,461
20180701|2018-03-15 11:30,15,12.97,13,12.94,12.95,1030
20180701|2018-03-16 03:30,16,12.96,12.96,12.93,12.93,585
20180701|2018-03-16 04:00,16,12.93,12.93,12.92,12.93,42
20180701|2018-03-16 04:30,16,12.93,12.93,12.9,12.9,286
20180701|2018-03-16 05:00,16,12.9,12.9,12.86,12.88,295
20180701|2018-03-16 05:30,16,12.88,12.91,12.87,12.87,70
20180701|2018-03-16 06:00,16,12.87,12.87,12.86,12.86,19
20180701|2018-03-16 06:30,16,12.86,12.86,12.85,12.85,10
20180701|2018-03-16 07:00,16,12.85,12.88,12.83,12.84,373
20180701|2018-03-16 07:30,16,12.85,12.87,12.83,12.86,195
20180701|2018-03-16 08:00,16,12.86,12.89,12.86,12.88,305
20180701|2018-03-16 08:30,16,12.89,12.89,12.83,12.85,226
20180701|2018-03-16 09:00,16,12.85,12.88,12.85,12.86,119
20180701|2018-03-16 09:30,16,12.85,12.89,12.84,12.89,199
20180701|2018-03-16 10:00,16,12.9,12.92,12.88,12.92,261
20180701|2018-03-16 10:30,16,12.91,12.91,12.84,12.87,602
20180701|2018-03-16 11:00,16,12.86,12.88,12.85,12.86,483
20180701|2018-03-16 11:30,16,12.86,12.88,12.82,12.87,1152
20180701|2018-03-16 12:00,16,12.87,12.87,12.87,12.87,6
20180701|2018-03-19 03:30,19,12.85,12.85,12.8,12.84,573
20180701|2018-03-19 04:00,19,12.85,12.86,12.83,12.86,102
20180701|2018-03-19 04:30,19,12.86,12.87,12.85,12.86,482
20180701|2018-03-19 05:00,19,12.86,12.87,12.83,12.84,716
20180701|2018-03-19 05:30,19,12.84,12.84,12.82,12.82,360
20180701|2018-03-19 06:00,19,12.81,12.82,12.8,12.82,78
20180701|2018-03-19 06:30,19,12.82,12.83,12.71,12.73,1609
20180701|2018-03-19 07:00,19,12.73,12.78,12.72,12.75,304
20180701|2018-03-19 07:30,19,12.75,12.76,12.66,12.67,1215
20180701|2018-03-19 08:00,19,12.67,12.67,12.52,12.58,3128
20180701|2018-03-19 08:30,19,12.57,12.63,12.57,12.59,812
20180701|2018-03-19 09:00,19,12.59,12.67,12.59,12.65,1060
20180701|2018-03-19 09:30,19,12.65,12.79,12.65,12.75,578
20180701|2018-03-19 10:00,19,12.75,12.86,12.74,12.83,897
20180701|2018-03-19 10:30,19,12.83,12.96,12.82,12.93,2129
20180701|2018-03-19 11:00,19,12.93,13.04,12.93,13,1932
20180701|2018-03-19 11:30,19,13,13.05,12.99,13.01,1955
20180701|2018-03-20 03:30,20,13.05,13.08,13.02,13.02,1058
20180701|2018-03-20 04:00,20,13.02,13.04,12.96,13.02,850
20180701|2018-03-20 04:30,20,13.01,13.04,12.99,13,341
20180701|2018-03-20 05:00,20,13,13.02,12.89,12.9,320
20180701|2018-03-20 05:30,20,12.91,12.91,12.8,12.86,253
20180701|2018-03-20 06:00,20,12.86,12.91,12.84,12.9,189
20180701|2018-03-20 06:30,20,12.9,12.91,12.88,12.89,51
20180701|2018-03-20 07:00,20,12.88,12.98,12.85,12.88,642
20180701|2018-03-20 07:30,20,12.87,12.88,12.79,12.88,268
20180701|2018-03-20 08:00,20,12.88,12.92,12.85,12.9,417
20180701|2018-03-20 08:30,20,12.91,12.97,12.86,12.88,552
20180701|2018-03-20 09:00,20,12.87,12.88,12.84,12.86,283
20180701|2018-03-20 09:30,20,12.86,12.94,12.86,12.93,455
20180701|2018-03-20 10:00,20,12.93,12.94,12.88,12.94,91
20180701|2018-03-20 10:30,20,12.94,12.95,12.91,12.92,466
20180701|2018-03-20 11:00,20,12.92,12.92,12.86,12.86,146
20180701|2018-03-20 11:30,20,12.86,12.88,12.73,12.74,1206
20180701|2018-03-21 03:30,21,12.75,12.81,12.74,12.79,503
20180701|2018-03-21 04:00,21,12.78,12.81,12.78,12.81,224
20180701|2018-03-21 04:30,21,12.81,12.81,12.79,12.81,53
20180701|2018-03-21 05:00,21,12.82,12.82,12.8,12.8,15
20180701|2018-03-21 05:30,21,12.81,12.84,12.78,12.79,201
20180701|2018-03-21 06:00,21,12.8,12.89,12.79,12.87,487
20180701|2018-03-21 06:30,21,12.85,12.89,12.84,12.88,212
20180701|2018-03-21 07:00,21,12.88,12.94,12.85,12.9,550
20180701|2018-03-21 07:30,21,12.9,12.95,12.88,12.93,535
20180701|2018-03-21 08:00,21,12.92,12.94,12.89,12.92,274
20180701|2018-03-21 08:30,21,12.92,12.94,12.81,12.81,613
20180701|2018-03-21 09:00,21,12.81,12.86,12.81,12.85,369
20180701|2018-03-21 09:30,21,12.85,12.97,12.85,12.96,628
20180701|2018-03-21 10:00,21,12.96,12.99,12.9,12.99,421
20180701|2018-03-21 10:30,21,12.99,13,12.93,12.93,344
20180701|2018-03-21 11:00,21,12.94,12.94,12.87,12.89,186
20180701|2018-03-21 11:30,21,12.88,12.94,12.83,12.84,885
20180701|2018-03-22 03:30,22,12.86,12.88,12.83,12.85,300
20180701|2018-03-22 04:00,22,12.85,12.87,12.81,12.82,79
20180701|2018-03-22 04:30,22,12.82,12.88,12.8,12.88,110
20180701|2018-03-22 05:00,22,12.88,12.92,12.88,12.92,269
20180701|2018-03-22 05:30,22,12.91,12.92,12.91,12.91,118
20180701|2018-03-22 06:00,22,12.92,12.93,12.9,12.92,286
20180701|2018-03-22 06:30,22,12.92,12.93,12.89,12.92,251
20180701|2018-03-22 07:00,22,12.92,12.95,12.89,12.93,288
20180701|2018-03-22 07:30,22,12.93,12.94,12.85,12.9,160
20180701|2018-03-22 08:00,22,12.9,12.92,12.86,12.86,191
20180701|2018-03-22 08:30,22,12.85,12.91,12.83,12.91,544
20180701|2018-03-22 09:00,22,12.91,12.97,12.91,12.96,583
20180701|2018-03-22 09:30,22,12.95,12.97,12.92,12.96,204
20180701|2018-03-22 10:00,22,12.97,12.98,12.94,12.95,417
20180701|2018-03-22 10:30,22,12.95,12.96,12.94,12.95,229
20180701|2018-03-22 11:00,22,12.96,12.96,12.9,12.96,439
20180701|2018-03-22 11:30,22,12.96,12.98,12.93,12.95,724
20180701|2018-03-23 03:30,23,12.93,12.97,12.92,12.96,172
20180701|2018-03-23 04:00,23,12.96,13.03,12.96,13.01,345
20180701|2018-03-23 04:30,23,13,13,12.94,12.95,114
20180701|2018-03-23 05:00,23,12.94,12.95,12.9,12.95,172
20180701|2018-03-23 05:30,23,12.94,12.94,12.91,12.91,79
20180701|2018-03-23 06:00,23,12.91,12.95,12.9,12.94,40
20180701|2018-03-23 06:30,23,12.95,12.95,12.92,12.94,236
20180701|2018-03-23 07:00,23,12.94,12.95,12.84,12.86,572
20180701|2018-03-23 07:30,23,12.85,12.85,12.79,12.81,546
20180701|2018-03-23 08:00,23,12.82,12.84,12.81,12.82,162
20180701|2018-03-23 08:30,23,12.81,12.82,12.71,12.73,1676
20180701|2018-03-23 09:00,23,12.74,12.79,12.73,12.74,613
20180701|2018-03-23 09:30,23,12.75,12.81,12.75,12.75,288
20180701|2018-03-23 10:00,23,12.75,12.75,12.71,12.72,510
20180701|2018-03-23 10:30,23,12.71,12.73,12.7,12.71,676
20180701|2018-03-23 11:00,23,12.71,12.72,12.68,12.69,880
20180701|2018-03-23 11:30,23,12.69,12.8,12.69,12.79,1724
20180701|2018-03-26 02:30,26,12.75,12.79,12.74,12.75,175
20180701|2018-03-26 03:00,26,12.75,12.75,12.72,12.73,78
20180701|2018-03-26 03:30,26,12.73,12.74,12.72,12.73,58
20180701|2018-03-26 04:00,26,12.72,12.75,12.71,12.75,319
20180701|2018-03-26 04:30,26,12.75,12.82,12.74,12.81,578
20180701|2018-03-26 05:00,26,12.81,12.84,12.79,12.83,262
20180701|2018-03-26 05:30,26,12.82,12.84,12.79,12.81,113
20180701|2018-03-26 06:00,26,12.81,12.83,12.76,12.78,232
20180701|2018-03-26 06:30,26,12.77,12.83,12.77,12.83,123
20180701|2018-03-26 07:00,26,12.83,12.84,12.76,12.77,458
20180701|2018-03-26 07:30,26,12.76,12.77,12.72,12.72,406
20180701|2018-03-26 08:00,26,12.72,12.79,12.71,12.79,219
20180701|2018-03-26 08:30,26,12.78,12.88,12.77,12.87,1115
20180701|2018-03-26 09:00,26,12.87,12.91,12.86,12.86,604
20180701|2018-03-26 09:30,26,12.87,12.9,12.86,12.86,874
20180701|2018-03-26 10:00,26,12.87,12.87,12.74,12.77,603
20180701|2018-03-26 10:30,26,12.77,12.79,12.73,12.74,327
20180701|2018-03-26 11:00,26,12.75,12.75,12.64,12.66,2476
20180701|2018-03-26 11:30,26,12.66,12.69,12.61,12.66,2048
20180701|2018-03-27 02:30,27,12.63,12.66,12.62,12.62,270
20180701|2018-03-27 03:00,27,12.62,12.63,12.61,12.62,155
20180701|2018-03-27 03:30,27,12.62,12.63,12.59,12.63,214
20180701|2018-03-27 04:00,27,12.62,12.62,12.56,12.57,368
20180701|2018-03-27 04:30,27,12.56,12.58,12.55,12.58,131
20180701|2018-03-27 05:00,27,12.57,12.57,12.56,12.57,12
20180701|2018-03-27 05:30,27,12.56,12.57,12.54,12.57,185
20180701|2018-03-27 06:00,27,12.57,12.6,12.56,12.58,532
20180701|2018-03-27 06:30,27,12.58,12.63,12.57,12.61,725
20180701|2018-03-27 07:00,27,12.61,12.68,12.6,12.67,480
20180701|2018-03-27 07:30,27,12.67,12.72,12.64,12.66,439
20180701|2018-03-27 08:00,27,12.65,12.69,12.61,12.61,737
20180701|2018-03-27 08:30,27,12.61,12.63,12.57,12.58,696
20180701|2018-03-27 09:00,27,12.57,12.6,12.56,12.59,376
20180701|2018-03-27 09:30,27,12.59,12.68,12.59,12.67,612
20180701|2018-03-27 10:00,27,12.66,12.67,12.62,12.64,868
20180701|2018-03-27 10:30,27,12.63,12.66,12.63,12.65,329
20180701|2018-03-27 11:00,27,12.64,12.71,12.63,12.68,872
20180701|2018-03-27 11:30,27,12.68,12.71,12.64,12.65,1385
20180701|2018-03-28 02:30,28,12.58,12.61,12.55,12.6,615
20180701|2018-03-28 03:00,28,12.61,12.61,12.54,12.54,537
20180701|2018-03-28 03:30,28,12.54,12.54,12.47,12.5,2221
20180701|2018-03-28 04:00,28,12.5,12.52,12.49,12.51,211
20180701|2018-03-28 04:30,28,12.51,12.51,12.44,12.46,514
20180701|2018-03-28 05:00,28,12.46,12.46,12.44,12.46,317
20180701|2018-03-28 05:30,28,12.46,12.47,12.41,12.44,495
20180701|2018-03-28 06:00,28,12.44,12.5,12.44,12.49,290
20180701|2018-03-28 06:30,28,12.49,12.49,12.44,12.46,516
20180701|2018-03-28 07:00,28,12.47,12.49,12.41,12.46,355
20180701|2018-03-28 07:30,28,12.45,12.45,12.37,12.4,796
20180701|2018-03-28 08:00,28,12.39,12.47,12.38,12.46,488
20180701|2018-03-28 08:30,28,12.46,12.47,12.4,12.43,636
20180701|2018-03-28 09:00,28,12.43,12.49,12.4,12.47,650
20180701|2018-03-28 09:30,28,12.48,12.54,12.47,12.5,714
20180701|2018-03-28 10:00,28,12.49,12.54,12.46,12.47,698
20180701|2018-03-28 10:30,28,12.47,12.48,12.44,12.44,446
20180701|2018-03-28 11:00,28,12.44,12.48,12.4,12.41,786
20180701|2018-03-28 11:30,28,12.4,12.4,12.32,12.34,1993
20180701|2018-03-29 02:30,29,12.38,12.38,12.36,12.36,644
20180701|2018-03-29 03:00,29,12.36,12.38,12.35,12.38,282
20180701|2018-03-29 03:30,29,12.37,12.4,12.37,12.4,503
20180701|2018-03-29 04:00,29,12.4,12.43,12.39,12.41,674
20180701|2018-03-29 04:30,29,12.4,12.44,12.4,12.44,814
20180701|2018-03-29 05:00,29,12.44,12.45,12.42,12.44,242
20180701|2018-03-29 05:30,29,12.43,12.43,12.42,12.42,166
20180701|2018-03-29 06:00,29,12.42,12.44,12.42,12.44,345
20180701|2018-03-29 06:30,29,12.44,12.45,12.4,12.41,376
20180701|2018-03-29 07:00,29,12.42,12.44,12.38,12.43,959
20180701|2018-03-29 07:30,29,12.42,12.43,12.35,12.37,701
20180701|2018-03-29 08:00,29,12.38,12.4,12.36,12.38,165
20180701|2018-03-29 08:30,29,12.37,12.41,12.37,12.39,475
20180701|2018-03-29 09:00,29,12.38,12.43,12.36,12.4,532
20180701|2018-03-29 09:30,29,12.39,12.4,12.33,12.38,856
20180701|2018-03-29 10:00,29,12.38,12.45,12.35,12.42,863
20180701|2018-03-29 10:30,29,12.43,12.43,12.38,12.4,341
20180701|2018-03-29 11:00,29,12.4,12.48,12.4,12.46,1205
20180701|2018-03-29 11:30,29,12.46,12.49,12.43,12.44,1954
20180701|2018-04-02 06:30,2,12.43,12.47,12.38,12.46,715
20180701|2018-04-02 07:00,2,12.46,12.5,12.46,12.49,370
20180701|2018-04-02 07:30,2,12.48,12.49,12.42,12.46,355
20180701|2018-04-02 08:00,2,12.47,12.55,12.47,12.54,1026
20180701|2018-04-02 08:30,2,12.54,12.62,12.54,12.6,1279
20180701|2018-04-02 09:00,2,12.59,12.6,12.54,12.56,625
20180701|2018-04-02 09:30,2,12.56,12.59,12.52,12.52,601
20180701|2018-04-02 10:00,2,12.52,12.57,12.46,12.57,620
20180701|2018-04-02 10:30,2,12.58,12.63,12.53,12.61,1017
20180701|2018-04-02 11:00,2,12.61,12.62,12.58,12.62,259
20180701|2018-04-02 11:30,2,12.61,12.65,12.57,12.58,1532
20180701|2018-04-03 02:30,3,12.51,12.57,12.5,12.56,237
20180701|2018-04-03 03:00,3,12.55,12.55,12.52,12.53,179
20180701|2018-04-03 03:30,3,12.54,12.57,12.52,12.54,130
20180701|2018-04-03 04:00,3,12.53,12.54,12.5,12.52,173
20180701|2018-04-03 04:30,3,12.52,12.53,12.51,12.52,225
20180701|2018-04-03 05:00,3,12.51,12.52,12.49,12.49,290
20180701|2018-04-03 05:30,3,12.49,12.49,12.44,12.47,393
20180701|2018-04-03 06:00,3,12.47,12.53,12.46,12.53,249
20180701|2018-04-03 06:30,3,12.52,12.54,12.51,12.54,106
20180701|2018-04-03 07:00,3,12.54,12.59,12.52,12.56,372
20180701|2018-04-03 07:30,3,12.56,12.6,12.52,12.6,382
20180701|2018-04-03 08:00,3,12.6,12.61,12.51,12.52,688
20180701|2018-04-03 08:30,3,12.51,12.52,12.38,12.4,2522
20180701|2018-04-03 09:00,3,12.39,12.53,12.39,12.52,1083
20180701|2018-04-03 09:30,3,12.53,12.53,12.46,12.49,1201
20180701|2018-04-03 10:00,3,12.48,12.56,12.48,12.56,1662
20180701|2018-04-03 10:30,3,12.55,12.57,12.51,12.56,1061
20180701|2018-04-03 11:00,3,12.56,12.62,12.55,12.61,1425
20180701|2018-04-03 11:30,3,12.61,12.64,12.58,12.59,2461
20180701|2018-04-04 02:30,4,12.61,12.61,12.49,12.49,952
20180701|2018-04-04 03:00,4,12.49,12.49,12.44,12.44,284
20180701|2018-04-04 03:30,4,12.44,12.44,12.41,12.43,365
20180701|2018-04-04 04:00,4,12.44,12.48,12.43,12.47,531
20180701|2018-04-04 04:30,4,12.48,12.52,12.47,12.51,215
20180701|2018-04-04 05:00,4,12.51,12.51,12.48,12.49,226
20180701|2018-04-04 05:30,4,12.49,12.52,12.48,12.5,108
20180701|2018-04-04 06:00,4,12.51,12.55,12.51,12.54,555
20180701|2018-04-04 06:30,4,12.54,12.54,12.5,12.53,223
20180701|2018-04-04 07:00,4,12.53,12.57,12.51,12.52,696
20180701|2018-04-04 07:30,4,12.52,12.54,12.46,12.53,1233
20180701|2018-04-04 08:00,4,12.52,12.52,12.47,12.48,914
20180701|2018-04-04 08:30,4,12.48,12.52,12.45,12.5,587
20180701|2018-04-04 09:00,4,12.51,12.56,12.49,12.53,825
20180701|2018-04-04 09:30,4,12.53,12.53,12.45,12.47,437
20180701|2018-04-04 10:00,4,12.47,12.48,12.41,12.44,1590
20180701|2018-04-04 10:30,4,12.45,12.45,12.41,12.41,642
20180701|2018-04-04 11:00,4,12.41,12.45,12.39,12.43,1296
20180701|2018-04-04 11:30,4,12.42,12.45,12.4,12.41,1176
20180701|2018-04-05 02:30,5,12.42,12.44,12.4,12.43,796
20180701|2018-04-05 03:00,5,12.43,12.43,12.4,12.41,170
20180701|2018-04-05 03:30,5,12.41,12.43,12.4,12.41,184
20180701|2018-04-05 04:00,5,12.41,12.42,12.41,12.41,72
20180701|2018-04-05 04:30,5,12.41,12.42,12.41,12.41,50
20180701|2018-04-05 05:00,5,12.41,12.44,12.41,12.44,251
20180701|2018-04-05 05:30,5,12.43,12.44,12.42,12.43,89
20180701|2018-04-05 06:00,5,12.43,12.44,12.41,12.42,196
20180701|2018-04-05 06:30,5,12.42,12.44,12.4,12.42,413
20180701|2018-04-05 07:00,5,12.43,12.51,12.42,12.49,960
20180701|2018-04-05 07:30,5,12.49,12.5,12.45,12.5,271
20180701|2018-04-05 08:00,5,12.49,12.5,12.42,12.47,772
20180701|2018-04-05 08:30,5,12.47,12.49,12.45,12.47,906
20180701|2018-04-05 09:00,5,12.47,12.48,12.42,12.45,1085
20180701|2018-04-05 09:30,5,12.45,12.45,12.43,12.45,562
20180701|2018-04-05 10:00,5,12.44,12.46,12.43,12.44,598
20180701|2018-04-05 10:30,5,12.43,12.47,12.41,12.47,643
20180701|2018-04-05 11:00,5,12.46,12.47,12.44,12.46,481
20180701|2018-04-05 11:30,5,12.46,12.5,12.45,12.47,1670
20180701|2018-04-06 02:30,6,12.48,12.48,12.43,12.44,367
20180701|2018-04-06 03:00,6,12.44,12.47,12.44,12.47,102
20180701|2018-04-06 03:30,6,12.46,12.46,12.43,12.44,158
20180701|2018-04-06 04:00,6,12.44,12.44,12.43,12.43,227
20180701|2018-04-06 04:30,6,12.43,12.44,12.4,12.44,319
20180701|2018-04-06 05:00,6,12.43,12.45,12.42,12.42,138
20180701|2018-04-06 05:30,6,12.42,12.42,12.39,12.4,165
20180701|2018-04-06 06:00,6,12.39,12.43,12.39,12.4,176
20180701|2018-04-06 06:30,6,12.4,12.44,12.4,12.43,211
20180701|2018-04-06 07:00,6,12.43,12.46,12.4,12.43,820
20180701|2018-04-06 07:30,6,12.43,12.44,12.4,12.44,385
20180701|2018-04-06 08:00,6,12.44,12.46,12.43,12.45,417
20180701|2018-04-06 08:30,6,12.45,12.49,12.41,12.42,822
20180701|2018-04-06 09:00,6,12.42,12.47,12.41,12.43,877
20180701|2018-04-06 09:30,6,12.43,12.44,12.41,12.42,491
20180701|2018-04-06 10:00,6,12.42,12.47,12.41,12.45,1132
20180701|2018-04-06 10:30,6,12.45,12.47,12.44,12.45,1438
20180701|2018-04-06 11:00,6,12.45,12.45,12.41,12.44,363
20180701|2018-04-06 11:30,6,12.44,12.47,12.35,12.37,3230
20180701|2018-04-09 02:30,9,12.38,12.41,12.37,12.41,499
20180701|2018-04-09 03:00,9,12.41,12.41,12.39,12.41,200
20180701|2018-04-09 03:30,9,12.41,12.41,12.38,12.41,133
20180701|2018-04-09 04:00,9,12.41,12.43,12.41,12.42,268
20180701|2018-04-09 04:30,9,12.42,12.43,12.41,12.43,200
20180701|2018-04-09 05:00,9,12.43,12.44,12.43,12.43,690
20180701|2018-04-09 05:30,9,12.42,12.43,12.4,12.4,61
20180701|2018-04-09 06:00,9,12.4,12.42,12.39,12.42,201
20180701|2018-04-09 06:30,9,12.42,12.42,12.4,12.41,173
20180701|2018-04-09 07:00,9,12.41,12.42,12.39,12.41,441
20180701|2018-04-09 07:30,9,12.41,12.43,12.41,12.42,338
20180701|2018-04-09 08:00,9,12.42,12.45,12.41,12.42,608
20180701|2018-04-09 08:30,9,12.42,12.44,12.4,12.4,1179
20180701|2018-04-09 09:00,9,12.41,12.44,12.41,12.42,1018
20180701|2018-04-09 09:30,9,12.43,12.46,12.36,12.39,2438
20180701|2018-04-09 10:00,9,12.39,12.42,12.38,12.4,560
20180701|2018-04-09 10:30,9,12.4,12.41,12.38,12.38,310
20180701|2018-04-09 11:00,9,12.38,12.38,12.35,12.37,682
20180701|2018-04-09 11:30,9,12.37,12.45,12.36,12.43,1656
20180701|2018-04-10 02:30,10,12.39,12.42,12.29,12.33,2715
20180701|2018-04-10 03:00,10,12.32,12.35,12.3,12.32,970
20180701|2018-04-10 03:30,10,12.33,12.36,12.29,12.3,1262
20180701|2018-04-10 04:00,10,12.3,12.3,12.27,12.3,1201
20180701|2018-04-10 04:30,10,12.3,12.3,12.23,12.23,1471
20180701|2018-04-10 05:00,10,12.24,12.25,12.21,12.25,1077
20180701|2018-04-10 05:30,10,12.25,12.25,12.22,12.23,233
20180701|2018-04-10 06:00,10,12.23,12.24,12.21,12.24,696
20180701|2018-04-10 06:30,10,12.24,12.27,12.22,12.27,208
20180701|2018-04-10 07:00,10,12.25,12.26,12.19,12.2,989
20180701|2018-04-10 07:30,10,12.2,12.21,12.11,12.12,2702
20180701|2018-04-10 08:00,10,12.13,12.16,12.11,12.13,1711
20180701|2018-04-10 08:30,10,12.13,12.14,12.06,12.12,1846
20180701|2018-04-10 09:00,10,12.13,12.16,12.11,12.15,2026
20180701|2018-04-10 09:30,10,12.16,12.16,12.11,12.13,1986
20180701|2018-04-10 10:00,10,12.13,12.14,12.05,12.06,1845
20180701|2018-04-10 10:30,10,12.06,12.11,12.06,12.1,979
20180701|2018-04-10 11:00,10,12.1,12.12,12.07,12.1,1513
20180701|2018-04-10 11:30,10,12.11,12.22,12.11,12.15,5297
20180701|2018-04-11 02:30,11,12.19,12.2,12.13,12.13,1016
20180701|2018-04-11 03:00,11,12.13,12.15,12.11,12.15,386
20180701|2018-04-11 03:30,11,12.15,12.15,12.1,12.11,433
20180701|2018-04-11 04:00,11,12.11,12.13,12.1,12.13,296
20180701|2018-04-11 04:30,11,12.12,12.14,12.1,12.1,274
20180701|2018-04-11 05:00,11,12.1,12.12,12.09,12.09,174
20180701|2018-04-11 05:30,11,12.09,12.12,12.08,12.09,395
20180701|2018-04-11 06:00,11,12.09,12.1,12.04,12.06,525
20180701|2018-04-11 06:30,11,12.06,12.1,12.06,12.1,460
20180701|2018-04-11 07:00,11,12.1,12.1,12.04,12.1,1376
20180701|2018-04-11 07:30,11,12.1,12.11,12.04,12.06,1534
20180701|2018-04-11 08:00,11,12.06,12.07,12.01,12.06,4072
20180701|2018-04-11 08:30,11,12.07,12.13,12.06,12.11,1741
20180701|2018-04-11 09:00,11,12.1,12.14,12.09,12.13,1316
20180701|2018-04-11 09:30,11,12.12,12.18,12.12,12.15,2150
20180701|2018-04-11 10:00,11,12.15,12.19,12.13,12.16,1320
20180701|2018-04-11 10:30,11,12.15,12.27,12.15,12.26,1987
20180701|2018-04-11 11:00,11,12.26,12.3,12.19,12.22,1614
20180701|2018-04-11 11:30,11,12.22,12.22,12.05,12.15,4316
20180701|2018-04-12 02:30,12,12.08,12.12,12.06,12.06,1165
20180701|2018-04-12 03:00,12,12.06,12.08,12.04,12.08,936
20180701|2018-04-12 03:30,12,12.08,12.11,12.07,12.11,707
20180701|2018-04-12 04:00,12,12.1,12.11,12.06,12.1,401
20180701|2018-04-12 04:30,12,12.1,12.12,12.08,12.08,337
20180701|2018-04-12 05:00,12,12.08,12.12,12.07,12.11,250
20180701|2018-04-12 05:30,12,12.1,12.12,12.08,12.1,296
20180701|2018-04-12 06:00,12,12.1,12.11,12.08,12.1,354
20180701|2018-04-12 06:30,12,12.1,12.11,12.08,12.09,376
20180701|2018-04-12 07:00,12,12.09,12.13,12.07,12.1,1103
20180701|2018-04-12 07:30,12,12.09,12.17,12.09,12.14,1799
20180701|2018-04-12 08:00,12,12.15,12.18,12.13,12.14,1550
20180701|2018-04-12 08:30,12,12.14,12.18,12.14,12.18,2003
20180701|2018-04-12 09:00,12,12.18,12.19,12.11,12.17,1006
20180701|2018-04-12 09:30,12,12.17,12.19,12.14,12.15,2129
20180701|2018-04-12 10:00,12,12.15,12.18,12.12,12.15,1357
20180701|2018-04-12 10:30,12,12.15,12.17,12.14,12.14,1054
20180701|2018-04-12 11:00,12,12.15,12.16,12.13,12.14,912
20180701|2018-04-12 11:30,12,12.14,12.16,12.09,12.14,4183
20180701|2018-04-13 02:30,13,12.1,12.2,12.1,12.19,1884
20180701|2018-04-13 03:00,13,12.19,12.23,12.17,12.21,954
20180701|2018-04-13 03:30,13,12.21,12.23,12.2,12.23,346
20180701|2018-04-13 04:00,13,12.22,12.23,12.21,12.22,463
20180701|2018-04-13 04:30,13,12.22,12.27,12.21,12.26,1339
20180701|2018-04-13 05:00,13,12.26,12.27,12.24,12.24,724
20180701|2018-04-13 05:30,13,12.24,12.24,12.21,12.23,263
20180701|2018-04-13 06:00,13,12.22,12.22,12.18,12.19,516
20180701|2018-04-13 06:30,13,12.19,12.2,12.17,12.18,370
20180701|2018-04-13 07:00,13,12.18,12.28,12.18,12.27,2838
20180701|2018-04-13 07:30,13,12.27,12.35,12.25,12.31,3708
20180701|2018-04-13 08:00,13,12.31,12.31,12.26,12.28,1865
20180701|2018-04-13 08:30,13,12.28,12.32,12.27,12.31,931
20180701|2018-04-13 09:00,13,12.31,12.32,12.26,12.27,1454
20180701|2018-04-13 09:30,13,12.28,12.32,12.25,12.31,2203
20180701|2018-04-13 10:00,13,12.3,12.31,12.27,12.3,1343
20180701|2018-04-13 10:30,13,12.29,12.3,12.21,12.23,2956
20180701|2018-04-13 11:00,13,12.23,12.25,12.19,12.23,2439
20180701|2018-04-13 11:30,13,12.22,12.24,12.13,12.22,5555
20180701|2018-04-16 02:30,16,12.2,12.25,12.19,12.19,1450
20180701|2018-04-16 03:00,16,12.19,12.21,12.16,12.2,585
20180701|2018-04-16 03:30,16,12.2,12.2,12.17,12.19,722
20180701|2018-04-16 04:00,16,12.19,12.2,12.14,12.17,952
20180701|2018-04-16 04:30,16,12.16,12.19,12.16,12.18,440
20180701|2018-04-16 05:00,16,12.18,12.18,12.14,12.15,458
20180701|2018-04-16 05:30,16,12.15,12.15,12.13,12.15,275
20180701|2018-04-16 06:00,16,12.15,12.18,12.14,12.17,210
20180701|2018-04-16 06:30,16,12.17,12.18,12.16,12.17,345
20180701|2018-04-16 07:00,16,12.16,12.25,12.16,12.23,2969
20180701|2018-04-16 07:30,16,12.23,12.39,12.21,12.37,5453
20180701|2018-04-16 08:00,16,12.37,12.42,12.34,12.39,3264
20180701|2018-04-16 08:30,16,12.39,12.4,12.23,12.28,5678
20180701|2018-04-16 09:00,16,12.28,12.31,12.27,12.28,2039
20180701|2018-04-16 09:30,16,12.28,12.31,12.24,12.25,2447
20180701|2018-04-16 10:00,16,12.25,12.26,12.2,12.24,2910
20180701|2018-04-16 10:30,16,12.24,12.24,12.19,12.2,2060
20180701|2018-04-16 11:00,16,12.2,12.31,12.19,12.25,2583
20180701|2018-04-16 11:30,16,12.26,12.26,12.15,12.15,5900
20180701|2018-04-17 02:30,17,12.14,12.14,12.08,12.1,2615
20180701|2018-04-17 03:00,17,12.1,12.11,12.03,12.04,2669
20180701|2018-04-17 03:30,17,12.04,12.05,12,12,2351
20180701|2018-04-17 04:00,17,12,12.04,11.96,12.04,2587
20180701|2018-04-17 04:30,17,12.05,12.05,12.01,12.03,999
20180701|2018-04-17 05:00,17,12.03,12.1,12.03,12.09,884
20180701|2018-04-17 05:30,17,12.1,12.13,12.07,12.07,1574
20180701|2018-04-17 06:00,17,12.07,12.11,12.05,12.05,615
20180701|2018-04-17 06:30,17,12.05,12.06,12.01,12.02,965
20180701|2018-04-17 07:00,17,12.01,12.02,11.98,12,3516
20180701|2018-04-17 07:30,17,11.99,12,11.92,11.92,4602
20180701|2018-04-17 08:00,17,11.92,12,11.92,11.99,2563
20180701|2018-04-17 08:30,17,12,12.05,11.96,11.96,3050
20180701|2018-04-17 09:00,17,11.96,11.99,11.95,11.98,1354
20180701|2018-04-17 09:30,17,11.98,11.99,11.93,11.95,2690
20180701|2018-04-17 10:00,17,11.95,11.96,11.92,11.93,2237
20180701|2018-04-17 10:30,17,11.94,11.94,11.91,11.91,2471
20180701|2018-04-17 11:00,17,11.91,11.94,11.9,11.91,2600
20180701|2018-04-17 11:30,17,11.91,11.92,11.81,11.83,8985
20180701|2018-04-18 02:30,18,11.84,11.88,11.77,11.88,2986
20180701|2018-04-18 03:00,18,11.87,11.87,11.84,11.85,975
20180701|2018-04-18 03:30,18,11.85,11.87,11.84,11.84,611
20180701|2018-04-18 04:00,18,11.83,11.84,11.81,11.83,453
20180701|2018-04-18 04:30,18,11.84,11.84,11.82,11.83,218
20180701|2018-04-18 05:00,18,11.84,11.85,11.83,11.84,318
20180701|2018-04-18 05:30,18,11.85,11.89,11.84,11.87,469
20180701|2018-04-18 06:00,18,11.88,11.89,11.85,11.87,500
20180701|2018-04-18 06:30,18,11.87,11.89,11.85,11.85,676
20180701|2018-04-18 07:00,18,11.85,11.89,11.82,11.86,3742
20180701|2018-04-18 07:30,18,11.87,11.87,11.79,11.83,1448
20180701|2018-04-18 08:00,18,11.83,11.87,11.8,11.86,1497
20180701|2018-04-18 08:30,18,11.86,11.89,11.81,11.87,1873
20180701|2018-04-18 09:00,18,11.88,11.9,11.86,11.89,1825
20180701|2018-04-18 09:30,18,11.9,11.91,11.87,11.89,2628
20180701|2018-04-18 10:00,18,11.89,11.9,11.87,11.89,1276
20180701|2018-04-18 10:30,18,11.89,11.91,11.86,11.87,2120
20180701|2018-04-18 11:00,18,11.87,11.93,11.87,11.87,3933
20180701|2018-04-18 11:30,18,11.88,11.94,11.85,11.89,4087
20180701|2018-04-19 02:30,19,11.82,11.98,11.81,11.93,4496
20180701|2018-04-19 03:00,19,11.93,11.94,11.88,11.9,577
20180701|2018-04-19 03:30,19,11.9,11.95,11.89,11.94,1184
20180701|2018-04-19 04:00,19,11.93,11.93,11.89,11.89,286
20180701|2018-04-19 04:30,19,11.89,11.93,11.89,11.93,570
20180701|2018-04-19 05:00,19,11.93,11.94,11.89,11.91,454
20180701|2018-04-19 05:30,19,11.91,11.93,11.9,11.91,296
20180701|2018-04-19 06:00,19,11.91,11.94,11.9,11.94,224
20180701|2018-04-19 06:30,19,11.93,11.95,11.91,11.92,546
20180701|2018-04-19 07:00,19,11.92,11.96,11.91,11.96,1883
20180701|2018-04-19 07:30,19,11.95,11.97,11.92,11.96,1986
20180701|2018-04-19 08:00,19,11.96,11.97,11.92,11.93,1993
20180701|2018-04-19 08:30,19,11.93,11.93,11.85,11.91,3506
20180701|2018-04-19 09:00,19,11.91,11.93,11.86,11.89,2082
20180701|2018-04-19 09:30,19,11.89,11.91,11.85,11.91,1576
20180701|2018-04-19 10:00,19,11.9,11.94,11.86,11.93,2825
20180701|2018-04-19 10:30,19,11.92,11.94,11.89,11.92,1369
20180701|2018-04-19 11:00,19,11.91,11.94,11.9,11.91,1836
20180701|2018-04-19 11:30,19,11.91,11.99,11.9,11.97,4927
20180701|2018-04-20 02:30,20,11.92,11.96,11.83,11.95,2386
20180701|2018-04-20 03:00,20,11.95,11.98,11.94,11.95,1794
20180701|2018-04-20 03:30,20,11.95,11.96,11.89,11.91,1197
20180701|2018-04-20 04:00,20,11.91,11.91,11.88,11.9,651
20180701|2018-04-20 04:30,20,11.9,11.95,11.9,11.94,308
20180701|2018-04-20 05:00,20,11.93,11.95,11.91,11.95,473
20180701|2018-04-20 05:30,20,11.94,11.95,11.91,11.93,226
20180701|2018-04-20 06:00,20,11.92,11.92,11.89,11.9,448
20180701|2018-04-20 06:30,20,11.9,11.91,11.87,11.87,660
20180701|2018-04-20 07:00,20,11.88,11.9,11.83,11.87,2279
20180701|2018-04-20 07:30,20,11.87,11.88,11.8,11.84,3150
20180701|2018-04-20 08:00,20,11.84,11.84,11.8,11.8,1421
20180701|2018-04-20 08:30,20,11.8,11.86,11.78,11.85,2526
20180701|2018-04-20 09:00,20,11.85,11.96,11.83,11.95,4639
20180701|2018-04-20 09:30,20,11.95,11.98,11.93,11.95,3142
20180701|2018-04-20 10:00,20,11.95,12,11.93,11.98,3145
20180701|2018-04-20 10:30,20,11.98,11.98,11.93,11.94,2514
20180701|2018-04-20 11:00,20,11.95,11.95,11.89,11.93,1932
20180701|2018-04-20 11:30,20,11.92,11.92,11.85,11.89,4432
20180701|2018-04-23 02:30,23,11.91,11.91,11.84,11.85,1481
20180701|2018-04-23 03:00,23,11.84,11.86,11.79,11.8,1147
20180701|2018-04-23 03:30,23,11.79,11.8,11.74,11.76,2615
20180701|2018-04-23 04:00,23,11.75,11.8,11.75,11.8,566
20180701|2018-04-23 04:30,23,11.8,11.81,11.76,11.77,680
20180701|2018-04-23 05:00,23,11.77,11.82,11.77,11.79,825
20180701|2018-04-23 05:30,23,11.79,11.82,11.78,11.81,383
20180701|2018-04-23 06:00,23,11.8,11.8,11.77,11.79,524
20180701|2018-04-23 06:30,23,11.79,11.81,11.78,11.81,506
20180701|2018-04-23 07:00,23,11.8,11.81,11.77,11.78,1791
20180701|2018-04-23 07:30,23,11.77,11.81,11.75,11.78,2605
20180701|2018-04-23 08:00,23,11.77,11.78,11.75,11.78,1550
20180701|2018-04-23 08:30,23,11.77,11.8,11.71,11.72,2680
20180701|2018-04-23 09:00,23,11.72,11.73,11.67,11.69,4404
20180701|2018-04-23 09:30,23,11.68,11.7,11.62,11.65,5119
20180701|2018-04-23 10:00,23,11.64,11.65,11.57,11.6,4654
20180701|2018-04-23 10:30,23,11.59,11.59,11.54,11.56,3412
20180701|2018-04-23 11:00,23,11.56,11.56,11.39,11.41,8035
20180701|2018-04-23 11:30,23,11.41,11.48,11.37,11.37,12417
20180701|2018-04-24 02:30,24,11.41,11.47,11.39,11.46,2527
20180701|2018-04-24 03:00,24,11.46,11.47,11.43,11.44,827
20180701|2018-04-24 03:30,24,11.45,11.47,11.4,11.42,924
20180701|2018-04-24 04:00,24,11.43,11.45,11.42,11.45,525
20180701|2018-04-24 04:30,24,11.45,11.46,11.42,11.45,1131
20180701|2018-04-24 05:00,24,11.45,11.45,11.28,11.3,5118
20180701|2018-04-24 05:30,24,11.29,11.3,11.25,11.26,2175
20180701|2018-04-24 06:00,24,11.26,11.31,11.22,11.26,2073
20180701|2018-04-24 06:30,24,11.25,11.28,11.24,11.26,1326
20180701|2018-04-24 07:00,24,11.26,11.35,11.24,11.33,4236
20180701|2018-04-24 07:30,24,11.34,11.36,11.3,11.34,1828
20180701|2018-04-24 08:00,24,11.34,11.34,11.26,11.33,2326
20180701|2018-04-24 08:30,24,11.32,11.33,11.26,11.31,2279
20180701|2018-04-24 09:00,24,11.3,11.34,11.26,11.28,3653
20180701|2018-04-24 09:30,24,11.27,11.28,11.19,11.25,7898
20180701|2018-04-24 10:00,24,11.25,11.31,11.23,11.27,2925
20180701|2018-04-24 10:30,24,11.27,11.31,11.24,11.27,3764
20180701|2018-04-24 11:00,24,11.26,11.3,11.25,11.29,2414
20180701|2018-04-24 11:30,24,11.29,11.41,11.28,11.36,8294
20180701|2018-04-25 02:30,25,11.4,11.4,11.32,11.32,1498
20180701|2018-04-25 03:00,25,11.32,11.33,11.25,11.25,1632
20180701|2018-04-25 03:30,25,11.25,11.26,11.21,11.23,1463
20180701|2018-04-25 04:00,25,11.22,11.25,11.21,11.24,564
20180701|2018-04-25 04:30,25,11.24,11.25,11.22,11.24,579
20180701|2018-04-25 05:00,25,11.24,11.25,11.22,11.22,710
20180701|2018-04-25 05:30,25,11.23,11.23,11.1,11.12,4587
20180701|2018-04-25 06:00,25,11.11,11.15,11.03,11.12,3040
20180701|2018-04-25 06:30,25,11.12,11.12,11.04,11.05,1160
20180701|2018-04-25 07:00,25,11.05,11.1,11.04,11.05,3189
20180701|2018-04-25 07:30,25,11.05,11.07,10.93,11.03,6567
20180701|2018-04-25 08:00,25,11.02,11.07,11,11.07,2360
20180701|2018-04-25 08:30,25,11.06,11.13,11.06,11.08,2901
20180701|2018-04-25 09:00,25,11.09,11.2,11.01,11.09,6697
20180701|2018-04-25 09:30,25,11.08,11.08,11,11.02,2836
20180701|2018-04-25 10:00,25,11.03,11.06,11,11.06,2587
20180701|2018-04-25 10:30,25,11.06,11.06,11,11.03,1436
20180701|2018-04-25 11:00,25,11.02,11.06,11,11.03,3039
20180701|2018-04-25 11:30,25,11.03,11.16,11.03,11.15,7076
20180701|2018-04-26 02:30,26,11.12,11.14,11.06,11.13,2154
20180701|2018-04-26 03:00,26,11.12,11.14,11.1,11.11,873
20180701|2018-04-26 03:30,26,11.11,11.16,11.1,11.15,1285
20180701|2018-04-26 04:00,26,11.15,11.32,11.14,11.26,4332
20180701|2018-04-26 04:30,26,11.26,11.27,11.19,11.27,1916
20180701|2018-04-26 05:00,26,11.26,11.27,11.19,11.22,1056
20180701|2018-04-26 05:30,26,11.21,11.21,11.18,11.21,631
20180701|2018-04-26 06:00,26,11.2,11.26,11.2,11.25,947
20180701|2018-04-26 06:30,26,11.24,11.25,11.19,11.2,1191
20180701|2018-04-26 07:00,26,11.2,11.25,11.16,11.25,3113
20180701|2018-04-26 07:30,26,11.24,11.25,11.17,11.2,1847
20180701|2018-04-26 08:00,26,11.19,11.19,11.09,11.16,4047
20180701|2018-04-26 08:30,26,11.15,11.18,11.11,11.16,2136
20180701|2018-04-26 09:00,26,11.15,11.2,11.13,11.14,2452
20180701|2018-04-26 09:30,26,11.14,11.21,11.14,11.2,1545
20180701|2018-04-26 10:00,26,11.2,11.28,11.15,11.27,3716
20180701|2018-04-26 10:30,26,11.27,11.28,11.22,11.26,2039
20180701|2018-04-26 11:00,26,11.26,11.33,11.22,11.33,4580
20180701|2018-04-26 11:30,26,11.33,11.45,11.3,11.44,13127
20180701|2018-04-26 12:00,26,11.44,11.44,11.44,11.44,1
20180701|2018-04-27 02:30,27,11.39,11.47,11.38,11.43,4429
20180701|2018-04-27 03:00,27,11.43,11.46,11.43,11.43,627
20180701|2018-04-27 03:30,27,11.43,11.44,11.4,11.41,639
20180701|2018-04-27 04:00,27,11.41,11.41,11.21,11.25,5404
20180701|2018-04-27 04:30,27,11.25,11.27,11.21,11.26,1483
20180701|2018-04-27 05:00,27,11.27,11.34,11.26,11.33,913
20180701|2018-04-27 05:30,27,11.32,11.34,11.29,11.32,503
20180701|2018-04-27 06:00,27,11.32,11.32,11.27,11.28,1272
20180701|2018-04-27 06:30,27,11.28,11.33,11.27,11.28,1031
20180701|2018-04-27 07:00,27,11.29,11.31,11.23,11.25,2877
20180701|2018-04-27 07:30,27,11.25,11.29,11.24,11.28,1887
20180701|2018-04-27 08:00,27,11.28,11.29,11.18,11.28,2565
20180701|2018-04-27 08:30,27,11.29,11.29,11.2,11.24,3028
20180701|2018-04-27 09:00,27,11.25,11.35,11.25,11.28,2570
20180701|2018-04-27 09:30,27,11.27,11.34,11.27,11.31,2286
20180701|2018-04-27 10:00,27,11.31,11.35,11.29,11.34,1270
20180701|2018-04-27 10:30,27,11.35,11.4,11.34,11.37,2140
20180701|2018-04-27 11:00,27,11.37,11.44,11.35,11.44,1656
20180701|2018-04-27 11:30,27,11.44,11.68,11.41,11.63,16617
20180701|2018-04-27 12:00,27,11.63,11.64,11.63,11.64,3
20180701|2018-04-30 02:30,30,11.6,11.7,11.58,11.61,4333
20180701|2018-04-30 03:00,30,11.6,11.67,11.59,11.62,1708
20180701|2018-04-30 03:30,30,11.62,11.64,11.58,11.6,1229
20180701|2018-04-30 04:00,30,11.59,11.6,11.55,11.57,721
20180701|2018-04-30 04:30,30,11.57,11.6,11.56,11.57,572
20180701|2018-04-30 05:00,30,11.56,11.6,11.53,11.56,1093
20180701|2018-04-30 05:30,30,11.56,11.6,11.56,11.6,368
20180701|2018-04-30 06:00,30,11.6,11.63,11.59,11.62,512
20180701|2018-04-30 06:30,30,11.63,11.63,11.59,11.59,671
20180701|2018-04-30 07:00,30,11.59,11.66,11.58,11.66,2027
20180701|2018-04-30 07:30,30,11.65,11.66,11.56,11.58,2519
20180701|2018-04-30 08:00,30,11.58,11.59,11.52,11.56,1976
20180701|2018-04-30 08:30,30,11.57,11.6,11.54,11.58,1577
20180701|2018-04-30 09:00,30,11.58,11.66,11.57,11.61,2595
20180701|2018-04-30 09:30,30,11.61,11.63,11.59,11.59,3206
20180701|2018-04-30 10:00,30,11.59,11.63,11.58,11.61,3489
20180701|2018-04-30 10:30,30,11.61,11.61,11.53,11.56,2428
20180701|2018-04-30 11:00,30,11.57,11.66,11.56,11.63,3210
20180701|2018-04-30 11:30,30,11.63,11.79,11.62,11.68,13121
20180701|2018-05-01 02:30,1,11.8,11.8,11.68,11.69,4282
20180701|2018-05-01 03:00,1,11.7,11.72,11.66,11.68,898
20180701|2018-05-01 03:30,1,11.67,11.7,11.63,11.7,415
20180701|2018-05-01 04:00,1,11.69,11.7,11.66,11.66,373
20180701|2018-05-01 04:30,1,11.67,11.7,11.67,11.67,307
20180701|2018-05-01 05:00,1,11.68,11.71,11.64,11.67,586
20180701|2018-05-01 05:30,1,11.67,11.71,11.65,11.68,271
20180701|2018-05-01 06:00,1,11.69,11.71,11.61,11.62,694
20180701|2018-05-01 06:30,1,11.62,11.67,11.59,11.66,1307
20180701|2018-05-01 07:00,1,11.67,11.7,11.52,11.55,4322
20180701|2018-05-01 07:30,1,11.54,11.64,11.53,11.59,2228
20180701|2018-05-01 08:00,1,11.58,11.64,11.58,11.59,1414
20180701|2018-05-01 08:30,1,11.59,11.6,11.53,11.55,3198
20180701|2018-05-01 09:00,1,11.54,11.62,11.53,11.6,3795
20180701|2018-05-01 09:30,1,11.6,11.69,11.56,11.69,4380
20180701|2018-05-01 10:00,1,11.69,11.71,11.63,11.69,2093
20180701|2018-05-01 10:30,1,11.69,11.76,11.68,11.74,2883
20180701|2018-05-01 11:00,1,11.74,11.75,11.69,11.71,2768
20180701|2018-05-01 11:30,1,11.7,11.77,11.65,11.7,7435
20180701|2018-05-02 02:30,2,11.5,11.5,11.29,11.45,10333
20180701|2018-05-02 03:00,2,11.45,11.47,11.4,11.46,2043
20180701|2018-05-02 03:30,2,11.47,11.51,11.44,11.46,1866
20180701|2018-05-02 04:00,2,11.45,11.49,11.44,11.49,795
20180701|2018-05-02 04:30,2,11.49,11.52,11.46,11.5,611
20180701|2018-05-02 05:00,2,11.5,11.51,11.43,11.44,900
20180701|2018-05-02 05:30,2,11.45,11.45,11.37,11.41,879
20180701|2018-05-02 06:00,2,11.41,11.45,11.41,11.45,440
20180701|2018-05-02 06:30,2,11.45,11.46,11.43,11.43,473
20180701|2018-05-02 07:00,2,11.44,11.53,11.42,11.52,2683
20180701|2018-05-02 07:30,2,11.52,11.53,11.46,11.47,2413
20180701|2018-05-02 08:00,2,11.48,11.5,11.45,11.46,1391
20180701|2018-05-02 08:30,2,11.46,11.57,11.45,11.55,3534
20180701|2018-05-02 09:00,2,11.56,11.75,11.56,11.75,8055
20180701|2018-05-02 09:30,2,11.74,11.84,11.73,11.82,13155
20180701|2018-05-02 10:00,2,11.82,11.89,11.82,11.88,8611
20180701|2018-05-02 10:30,2,11.87,11.88,11.8,11.83,3084
20180701|2018-05-02 11:00,2,11.82,11.85,11.79,11.81,1736
20180701|2018-05-02 11:30,2,11.8,11.84,11.66,11.66,7724
20180701|2018-05-03 02:30,3,11.7,11.71,11.64,11.71,1170
20180701|2018-05-03 03:00,3,11.71,11.74,11.71,11.72,885
20180701|2018-05-03 03:30,3,11.72,11.72,11.67,11.67,420
20180701|2018-05-03 04:00,3,11.68,11.68,11.6,11.63,1798
20180701|2018-05-03 04:30,3,11.64,11.66,11.6,11.66,531
20180701|2018-05-03 05:00,3,11.66,11.68,11.65,11.67,327
20180701|2018-05-03 05:30,3,11.67,11.69,11.65,11.65,408
20180701|2018-05-03 06:00,3,11.65,11.69,11.65,11.67,238
20180701|2018-05-03 06:30,3,11.68,11.7,11.68,11.7,193
20180701|2018-05-03 07:00,3,11.7,11.74,11.63,11.65,2259
20180701|2018-05-03 07:30,3,11.64,11.7,11.63,11.63,1111
20180701|2018-05-03 08:00,3,11.63,11.68,11.63,11.67,1094
20180701|2018-05-03 08:30,3,11.67,11.73,11.65,11.71,1424
20180701|2018-05-03 09:00,3,11.71,11.74,11.64,11.65,1884
20180701|2018-05-03 09:30,3,11.66,11.77,11.65,11.76,2523
20180701|2018-05-03 10:00,3,11.76,11.77,11.68,11.74,1513
20180701|2018-05-03 10:30,3,11.74,11.77,11.72,11.74,1412
20180701|2018-05-03 11:00,3,11.74,11.78,11.73,11.75,1315
20180701|2018-05-03 11:30,3,11.75,11.77,11.67,11.71,5539
20180701|2018-05-04 02:30,4,11.74,11.74,11.65,11.66,1792
20180701|2018-05-04 03:00,4,11.67,11.68,11.64,11.67,434
20180701|2018-05-04 03:30,4,11.66,11.67,11.64,11.65,582
20180701|2018-05-04 04:00,4,11.66,11.67,11.63,11.65,308
20180701|2018-05-04 04:30,4,11.65,11.67,11.64,11.65,278
20180701|2018-05-04 05:00,4,11.66,11.67,11.64,11.66,548
20180701|2018-05-04 05:30,4,11.67,11.68,11.66,11.66,586
20180701|2018-05-04 06:00,4,11.67,11.71,11.66,11.67,335
20180701|2018-05-04 06:30,4,11.67,11.7,11.66,11.69,274
20180701|2018-05-04 07:00,4,11.69,11.73,11.66,11.68,1845
20180701|2018-05-04 07:30,4,11.69,11.75,11.69,11.71,2084
20180701|2018-05-04 08:00,4,11.71,11.71,11.68,11.7,1177
20180701|2018-05-04 08:30,4,11.69,11.71,11.68,11.68,1140
20180701|2018-05-04 09:00,4,11.69,11.7,11.64,11.65,1592
20180701|2018-05-04 09:30,4,11.65,11.69,11.62,11.63,1998
20180701|2018-05-04 10:00,4,11.62,11.62,11.55,11.56,4121
20180701|2018-05-04 10:30,4,11.55,11.61,11.55,11.61,1648
20180701|2018-05-04 11:00,4,11.61,11.62,11.56,11.59,2053
20180701|2018-05-04 11:30,4,11.58,11.59,11.48,11.52,5996
20180701|2018-05-04 12:00,4,11.52,11.52,11.52,11.52,2
20180701|2018-05-07 06:30,7,11.56,11.57,11.45,11.49,2840
20180701|2018-05-07 07:00,7,11.48,11.55,11.46,11.5,2067
20180701|2018-05-07 07:30,7,11.51,11.54,11.49,11.53,1000
20180701|2018-05-07 08:00,7,11.52,11.56,11.52,11.56,1537
20180701|2018-05-07 08:30,7,11.55,11.55,11.42,11.45,3019
20180701|2018-05-07 09:00,7,11.45,11.45,11.35,11.4,3525
20180701|2018-05-07 09:30,7,11.4,11.42,11.33,11.39,2507
20180701|2018-05-07 10:00,7,11.38,11.41,11.36,11.41,1382
20180701|2018-05-07 10:30,7,11.41,11.43,11.39,11.39,1063
20180701|2018-05-07 11:00,7,11.4,11.47,11.39,11.44,2162
20180701|2018-05-07 11:30,7,11.44,11.48,11.3,11.38,7064
20180701|2018-05-08 02:30,8,11.36,11.42,11.35,11.37,1039
20180701|2018-05-08 03:00,8,11.38,11.41,11.36,11.36,730
20180701|2018-05-08 03:30,8,11.36,11.38,11.35,11.37,395
20180701|2018-05-08 04:00,8,11.38,11.38,11.35,11.38,228
20180701|2018-05-08 04:30,8,11.38,11.4,11.36,11.38,307
20180701|2018-05-08 05:00,8,11.39,11.39,11.35,11.35,268
20180701|2018-05-08 05:30,8,11.36,11.37,11.34,11.35,487
20180701|2018-05-08 06:00,8,11.36,11.36,11.32,11.33,612
20180701|2018-05-08 06:30,8,11.33,11.34,11.32,11.33,432
20180701|2018-05-08 07:00,8,11.34,11.44,11.33,11.44,1955
20180701|2018-05-08 07:30,8,11.43,11.48,11.42,11.48,2837
20180701|2018-05-08 08:00,8,11.47,11.53,11.42,11.45,3601
20180701|2018-05-08 08:30,8,11.44,11.44,11.38,11.38,2480
20180701|2018-05-08 09:00,8,11.38,11.43,11.36,11.41,2493
20180701|2018-05-08 09:30,8,11.41,11.41,11.36,11.39,3071
20180701|2018-05-08 10:00,8,11.39,11.42,11.34,11.4,2037
20180701|2018-05-08 10:30,8,11.4,11.49,11.39,11.47,2770
20180701|2018-05-08 11:00,8,11.47,11.59,11.47,11.58,5324
20180701|2018-05-08 11:30,8,11.57,11.58,11.5,11.58,5300
20180701|2018-05-08 12:00,8,11.58,11.58,11.58,11.58,13
20180701|2018-05-09 02:30,9,11.54,11.54,11.5,11.5,1621
20180701|2018-05-09 03:00,9,11.5,11.51,11.47,11.49,695
20180701|2018-05-09 03:30,9,11.49,11.52,11.47,11.52,607
20180701|2018-05-09 04:00,9,11.52,11.53,11.45,11.46,1263
20180701|2018-05-09 04:30,9,11.46,11.49,11.46,11.47,186
20180701|2018-05-09 05:00,9,11.48,11.51,11.47,11.51,529
20180701|2018-05-09 05:30,9,11.51,11.54,11.5,11.54,844
20180701|2018-05-09 06:00,9,11.54,11.54,11.51,11.51,349
20180701|2018-05-09 06:30,9,11.51,11.53,11.5,11.52,298
20180701|2018-05-09 07:00,9,11.53,11.53,11.46,11.47,1384
20180701|2018-05-09 07:30,9,11.47,11.49,11.45,11.45,1227
20180701|2018-05-09 08:00,9,11.45,11.48,11.41,11.41,1370
20180701|2018-05-09 08:30,9,11.41,11.45,11.39,11.4,3436
20180701|2018-05-09 09:00,9,11.41,11.44,11.4,11.4,1435
20180701|2018-05-09 09:30,9,11.41,11.41,11.34,11.37,2549
20180701|2018-05-09 10:00,9,11.36,11.39,11.34,11.39,1964
20180701|2018-05-09 10:30,9,11.38,11.4,11.35,11.36,1820
20180701|2018-05-09 11:00,9,11.35,11.36,11.31,11.33,2575
20180701|2018-05-09 11:30,9,11.32,11.34,11.24,11.32,8153
20180701|2018-05-10 02:30,10,11.29,11.3,11.2,11.25,2560
20180701|2018-05-10 03:00,10,11.26,11.26,11.2,11.23,574
20180701|2018-05-10 03:30,10,11.23,11.25,11.18,11.25,1127
20180701|2018-05-10 04:00,10,11.25,11.27,11.24,11.27,413
20180701|2018-05-10 04:30,10,11.27,11.27,11.24,11.24,507
20180701|2018-05-10 05:00,10,11.25,11.26,11.24,11.26,232
20180701|2018-05-10 05:30,10,11.26,11.26,11.25,11.26,239
20180701|2018-05-10 06:00,10,11.26,11.27,11.26,11.26,200
20180701|2018-05-10 06:30,10,11.27,11.27,11.23,11.24,500
20180701|2018-05-10 07:00,10,11.25,11.26,11.22,11.23,1404
20180701|2018-05-10 07:30,10,11.23,11.27,11.19,11.2,2046
20180701|2018-05-10 08:00,10,11.21,11.27,11.15,11.26,2721
20180701|2018-05-10 08:30,10,11.25,11.28,11.21,11.22,1642
20180701|2018-05-10 09:00,10,11.22,11.23,11.16,11.18,1924
20180701|2018-05-10 09:30,10,11.18,11.22,11.16,11.17,1841
20180701|2018-05-10 10:00,10,11.17,11.22,11.14,11.21,2933
20180701|2018-05-10 10:30,10,11.21,11.26,11.21,11.24,2034
20180701|2018-05-10 11:00,10,11.24,11.29,11.23,11.26,1435
20180701|2018-05-10 11:30,10,11.25,11.31,11.2,11.26,5036
20180701|2018-05-11 02:30,11,11.27,11.27,11.2,11.21,1093
20180701|2018-05-11 03:00,11,11.21,11.23,11.19,11.22,343
20180701|2018-05-11 03:30,11,11.23,11.25,11.19,11.19,366
20180701|2018-05-11 04:00,11,11.2,11.22,11.18,11.2,284
20180701|2018-05-11 04:30,11,11.2,11.2,11.19,11.2,135
20180701|2018-05-11 05:00,11,11.21,11.21,11.19,11.2,259
20180701|2018-05-11 05:30,11,11.21,11.22,11.18,11.19,297
20180701|2018-05-11 06:00,11,11.2,11.21,11.19,11.2,196
20180701|2018-05-11 06:30,11,11.21,11.24,11.21,11.24,535
20180701|2018-05-11 07:00,11,11.24,11.24,11.18,11.21,1604
20180701|2018-05-11 07:30,11,11.22,11.23,11.18,11.18,1280
20180701|2018-05-11 08:00,11,11.18,11.2,11.12,11.19,3208
20180701|2018-05-11 08:30,11,11.18,11.24,11.18,11.24,1831
20180701|2018-05-11 09:00,11,11.23,11.24,11.21,11.22,1257
20180701|2018-05-11 09:30,11,11.22,11.24,11.2,11.21,1520
20180701|2018-05-11 10:00,11,11.2,11.22,11.17,11.2,1676
20180701|2018-05-11 10:30,11,11.2,11.23,11.2,11.23,1152
20180701|2018-05-11 11:00,11,11.23,11.26,11.22,11.24,1442
20180701|2018-05-11 11:30,11,11.24,11.24,11.19,11.2,3345
20180701|2018-05-14 02:30,14,11.22,11.22,11.18,11.22,1641
20180701|2018-05-14 03:00,14,11.22,11.24,11.2,11.24,463
20180701|2018-05-14 03:30,14,11.23,11.24,11.2,11.22,556
20180701|2018-05-14 04:00,14,11.22,11.24,11.21,11.23,503
20180701|2018-05-14 04:30,14,11.23,11.24,11.21,11.22,384
20180701|2018-05-14 05:00,14,11.22,11.23,11.22,11.23,371
20180701|2018-05-14 05:30,14,11.22,11.23,11.22,11.22,117
20180701|2018-05-14 06:00,14,11.23,11.23,11.19,11.21,784
20180701|2018-05-14 06:30,14,11.21,11.21,11.19,11.21,429
20180701|2018-05-14 07:00,14,11.21,11.24,11.2,11.23,1168
20180701|2018-05-14 07:30,14,11.24,11.24,11.21,11.21,1342
20180701|2018-05-14 08:00,14,11.21,11.21,11.16,11.18,2107
20180701|2018-05-14 08:30,14,11.19,11.24,11.18,11.24,2060
20180701|2018-05-14 09:00,14,11.23,11.24,11.21,11.24,959
20180701|2018-05-14 09:30,14,11.24,11.24,11.19,11.19,1321
20180701|2018-05-14 10:00,14,11.19,11.23,11.19,11.23,1451
20180701|2018-05-14 10:30,14,11.23,11.23,11.2,11.21,1057
20180701|2018-05-14 11:00,14,11.22,11.23,11.2,11.21,1286
20180701|2018-05-14 11:30,14,11.22,11.28,11.21,11.26,4366
20180701|2018-05-15 02:30,15,11.24,11.27,11.22,11.25,3128
20180701|2018-05-15 03:00,15,11.26,11.29,11.25,11.26,1754
20180701|2018-05-15 03:30,15,11.26,11.3,11.26,11.29,1441
20180701|2018-05-15 04:00,15,11.3,11.32,11.29,11.32,1097
20180701|2018-05-15 04:30,15,11.32,11.33,11.3,11.32,1671
20180701|2018-05-15 05:00,15,11.33,11.34,11.31,11.33,1102
20180701|2018-05-15 05:30,15,11.33,11.36,11.32,11.35,1976
20180701|2018-05-15 06:00,15,11.36,11.38,11.34,11.37,960
20180701|2018-05-15 06:30,15,11.38,11.38,11.35,11.37,1123
20180701|2018-05-15 07:00,15,11.38,11.45,11.37,11.43,6992
20180701|2018-05-15 07:30,15,11.43,11.43,11.28,11.31,3675
20180701|2018-05-15 08:00,15,11.31,11.36,11.29,11.29,2703
20180701|2018-05-15 08:30,15,11.29,11.34,11.27,11.33,2815
20180701|2018-05-15 09:00,15,11.34,11.4,11.33,11.4,3586
20180701|2018-05-15 09:30,15,11.4,11.44,11.38,11.43,4277
20180701|2018-05-15 10:00,15,11.43,11.45,11.4,11.41,4653
20180701|2018-05-15 10:30,15,11.42,11.49,11.4,11.46,4299
20180701|2018-05-15 11:00,15,11.47,11.49,11.46,11.48,3618
20180701|2018-05-15 11:30,15,11.48,11.54,11.47,11.53,12230
20180701|2018-05-16 02:30,16,11.5,11.51,11.48,11.5,2226
20180701|2018-05-16 03:00,16,11.5,11.51,11.49,11.5,412
20180701|2018-05-16 03:30,16,11.5,11.5,11.47,11.47,834
20180701|2018-05-16 04:00,16,11.48,11.48,11.46,11.47,513
20180701|2018-05-16 04:30,16,11.47,11.47,11.46,11.47,235
20180701|2018-05-16 05:00,16,11.48,11.48,11.47,11.47,233
20180701|2018-05-16 05:30,16,11.48,11.48,11.45,11.47,986
20180701|2018-05-16 06:00,16,11.47,11.47,11.43,11.44,1076
20180701|2018-05-16 06:30,16,11.45,11.46,11.43,11.45,824
20180701|2018-05-16 07:00,16,11.45,11.45,11.38,11.41,2647
20180701|2018-05-16 07:30,16,11.41,11.44,11.41,11.43,1556
20180701|2018-05-16 08:00,16,11.43,11.44,11.41,11.41,1658
20180701|2018-05-16 08:30,16,11.42,11.49,11.41,11.46,2655
20180701|2018-05-16 09:00,16,11.46,11.5,11.45,11.48,3224
20180701|2018-05-16 09:30,16,11.48,11.52,11.45,11.51,2989
20180701|2018-05-16 10:00,16,11.52,11.52,11.46,11.48,4451
20180701|2018-05-16 10:30,16,11.48,11.51,11.46,11.47,1823
20180701|2018-05-16 11:00,16,11.47,11.53,11.46,11.52,3029
20180701|2018-05-16 11:30,16,11.52,11.62,11.5,11.59,13071
20180701|2018-05-17 02:30,17,11.59,11.61,11.52,11.6,3214
20180701|2018-05-17 03:00,17,11.6,11.63,11.59,11.63,1783
20180701|2018-05-17 03:30,17,11.63,11.64,11.62,11.63,1065
20180701|2018-05-17 04:00,17,11.64,11.65,11.62,11.64,834
20180701|2018-05-17 04:30,17,11.64,11.66,11.64,11.65,1576
20180701|2018-05-17 05:00,17,11.65,11.67,11.63,11.64,1166
20180701|2018-05-17 05:30,17,11.64,11.64,11.58,11.61,741
20180701|2018-05-17 06:00,17,11.61,11.65,11.61,11.63,787
20180701|2018-05-17 06:30,17,11.63,11.66,11.62,11.66,668
20180701|2018-05-17 07:00,17,11.66,11.69,11.64,11.68,3786
20180701|2018-05-17 07:30,17,11.68,11.7,11.67,11.68,1991
20180701|2018-05-17 08:00,17,11.68,11.69,11.61,11.64,2082
20180701|2018-05-17 08:30,17,11.64,11.68,11.63,11.68,2091
20180701|2018-05-17 09:00,17,11.67,11.71,11.67,11.7,1980
20180701|2018-05-17 09:30,17,11.71,11.74,11.69,11.73,5963
20180701|2018-05-17 10:00,17,11.73,11.75,11.7,11.72,3395
20180701|2018-05-17 10:30,17,11.71,11.73,11.68,11.71,2594
20180701|2018-05-17 11:00,17,11.72,11.72,11.55,11.58,4232
20180701|2018-05-17 11:30,17,11.58,11.62,11.51,11.56,6592
20180701|2018-05-18 02:30,18,11.57,11.57,11.46,11.48,2910
20180701|2018-05-18 03:00,18,11.48,11.51,11.46,11.51,767
20180701|2018-05-18 03:30,18,11.51,11.53,11.5,11.51,462
20180701|2018-05-18 04:00,18,11.52,11.53,11.5,11.52,344
20180701|2018-05-18 04:30,18,11.52,11.55,11.51,11.52,785
20180701|2018-05-18 05:00,18,11.52,11.55,11.52,11.53,192
20180701|2018-05-18 05:30,18,11.54,11.6,11.53,11.6,662
20180701|2018-05-18 06:00,18,11.6,11.64,11.58,11.6,1304
20180701|2018-05-18 06:30,18,11.6,11.67,11.58,11.65,1572
20180701|2018-05-18 07:00,18,11.66,11.69,11.63,11.64,3692
20180701|2018-05-18 07:30,18,11.65,11.69,11.59,11.6,2343
20180701|2018-05-18 08:00,18,11.61,11.63,11.58,11.6,1550
20180701|2018-05-18 08:30,18,11.6,11.62,11.58,11.58,1424
20180701|2018-05-18 09:00,18,11.58,11.6,11.52,11.59,3199
20180701|2018-05-18 09:30,18,11.59,11.62,11.57,11.62,1801
20180701|2018-05-18 10:00,18,11.62,11.7,11.62,11.68,2765
20180701|2018-05-18 10:30,18,11.68,11.71,11.67,11.67,3820
20180701|2018-05-18 11:00,18,11.68,11.71,11.63,11.64,1939
20180701|2018-05-18 11:30,18,11.65,11.69,11.62,11.68,5164
20180701|2018-05-21 02:30,21,11.7,11.74,11.67,11.74,3397
20180701|2018-05-21 03:00,21,11.74,11.75,11.73,11.74,1882
20180701|2018-05-21 03:30,21,11.74,11.75,11.71,11.72,651
20180701|2018-05-21 04:00,21,11.73,11.75,11.72,11.75,426
20180701|2018-05-21 04:30,21,11.75,11.75,11.73,11.75,728
20180701|2018-05-21 05:00,21,11.75,11.8,11.75,11.78,4107
20180701|2018-05-21 05:30,21,11.79,11.82,11.78,11.79,2000
20180701|2018-05-21 06:00,21,11.8,11.8,11.78,11.78,798
20180701|2018-05-21 06:30,21,11.79,11.85,11.79,11.83,1876
20180701|2018-05-21 07:00,21,11.83,11.92,11.83,11.92,10601
20180701|2018-05-21 07:30,21,11.91,11.96,11.91,11.95,6681
20180701|2018-05-21 08:00,21,11.95,11.99,11.94,11.98,6197
20180701|2018-05-21 08:30,21,11.97,11.99,11.93,11.97,4242
20180701|2018-05-21 09:00,21,11.97,12.13,11.97,12.12,17910
20180701|2018-05-21 09:30,21,12.13,12.18,12.1,12.14,7554
20180701|2018-05-21 10:00,21,12.15,12.19,12.14,12.17,4890
20180701|2018-05-21 10:30,21,12.16,12.21,12.15,12.21,4384
20180701|2018-05-21 11:00,21,12.2,12.22,12.18,12.2,3369
20180701|2018-05-21 11:30,21,12.2,12.24,12.03,12.07,13801
20180701|2018-05-21 12:00,21,12.07,12.07,12.07,12.07,2
20180701|2018-05-22 02:30,22,12.1,12.2,12.08,12.17,4796
20180701|2018-05-22 03:00,22,12.18,12.2,12.16,12.18,1652
20180701|2018-05-22 03:30,22,12.18,12.19,12.16,12.17,663
20180701|2018-05-22 04:00,22,12.16,12.18,12.16,12.16,403
20180701|2018-05-22 04:30,22,12.16,12.16,12.11,12.12,1996
20180701|2018-05-22 05:00,22,12.12,12.13,12.1,12.12,1441
20180701|2018-05-22 05:30,22,12.12,12.16,12.11,12.15,993
20180701|2018-05-22 06:00,22,12.16,12.16,12.09,12.13,1206
20180701|2018-05-22 06:30,22,12.13,12.18,12.12,12.18,1283
20180701|2018-05-22 07:00,22,12.18,12.22,12.14,12.2,7214
20180701|2018-05-22 07:30,22,12.2,12.22,12.13,12.19,4198
20180701|2018-05-22 08:00,22,12.18,12.18,12.1,12.12,3698
20180701|2018-05-22 08:30,22,12.13,12.13,12.04,12.09,5967
20180701|2018-05-22 09:00,22,12.09,12.21,12.08,12.2,7055
20180701|2018-05-22 09:30,22,12.2,12.29,12.19,12.28,8836
20180701|2018-05-22 10:00,22,12.29,12.29,12.22,12.24,3323
20180701|2018-05-22 10:30,22,12.23,12.27,12.22,12.25,2225
20180701|2018-05-22 11:00,22,12.24,12.25,12.18,12.18,4044
20180701|2018-05-22 11:30,22,12.17,12.23,12.13,12.15,7266
20180701|2018-05-23 02:30,23,12.17,12.22,12.15,12.18,2901
20180701|2018-05-23 03:00,23,12.18,12.21,12.14,12.16,2243
20180701|2018-05-23 03:30,23,12.16,12.19,12.15,12.17,485
20180701|2018-05-23 04:00,23,12.17,12.18,12.12,12.18,539
20180701|2018-05-23 04:30,23,12.17,12.21,12.15,12.19,893
20180701|2018-05-23 05:00,23,12.19,12.24,12.19,12.22,1420
20180701|2018-05-23 05:30,23,12.23,12.24,12.21,12.21,678
20180701|2018-05-23 06:00,23,12.21,12.22,12.19,12.19,660
20180701|2018-05-23 06:30,23,12.19,12.21,12.17,12.2,1470
20180701|2018-05-23 07:00,23,12.21,12.27,12.19,12.26,2692
20180701|2018-05-23 07:30,23,12.26,12.28,12.21,12.27,4609
20180701|2018-05-23 08:00,23,12.28,12.33,12.27,12.32,6587
20180701|2018-05-23 08:30,23,12.32,12.38,12.31,12.36,6736
20180701|2018-05-23 09:00,23,12.36,12.44,12.34,12.35,11469
20180701|2018-05-23 09:30,23,12.35,12.37,12.31,12.34,4132
20180701|2018-05-23 10:00,23,12.34,12.39,12.32,12.33,2931
20180701|2018-05-23 10:30,23,12.33,12.39,12.33,12.38,2932
20180701|2018-05-23 11:00,23,12.38,12.38,12.3,12.35,3024
20180701|2018-05-23 11:30,23,12.35,12.4,12.31,12.33,5428
20180701|2018-05-24 02:30,24,12.35,12.43,12.34,12.42,3525
20180701|2018-05-24 03:00,24,12.43,12.45,12.4,12.43,2016
20180701|2018-05-24 03:30,24,12.43,12.44,12.39,12.42,745
20180701|2018-05-24 04:00,24,12.43,12.45,12.42,12.44,967
20180701|2018-05-24 04:30,24,12.43,12.47,12.43,12.47,1962
20180701|2018-05-24 05:00,24,12.47,12.47,12.44,12.44,1146
20180701|2018-05-24 05:30,24,12.44,12.45,12.42,12.43,1445
20180701|2018-05-24 06:00,24,12.44,12.46,12.43,12.46,393
20180701|2018-05-24 06:30,24,12.45,12.49,12.44,12.49,1875
20180701|2018-05-24 07:00,24,12.49,12.49,12.46,12.49,2190
20180701|2018-05-24 07:30,24,12.49,12.52,12.48,12.49,5033
20180701|2018-05-24 08:00,24,12.49,12.52,12.48,12.51,3140
20180701|2018-05-24 08:30,24,12.52,12.53,12.48,12.49,3946
20180701|2018-05-24 09:00,24,12.5,12.53,12.46,12.51,3452
20180701|2018-05-24 09:30,24,12.51,12.56,12.46,12.55,8106
20180701|2018-05-24 10:00,24,12.54,12.62,12.54,12.56,8865
20180701|2018-05-24 10:30,24,12.57,12.58,12.51,12.53,4276
20180701|2018-05-24 11:00,24,12.53,12.55,12.49,12.52,3160
20180701|2018-05-24 11:30,24,12.52,12.55,12.23,12.28,12784
20180701|2018-05-24 12:00,24,12.29,12.29,12.29,12.29,2
20180701|2018-05-25 02:30,25,12.22,12.38,12.16,12.37,3622
20180701|2018-05-25 03:00,25,12.36,12.4,12.35,12.39,1198
20180701|2018-05-25 03:30,25,12.4,12.4,12.32,12.33,1077
20180701|2018-05-25 04:00,25,12.33,12.36,12.26,12.27,1160
20180701|2018-05-25 04:30,25,12.26,12.27,12.19,12.21,2209
20180701|2018-05-25 05:00,25,12.21,12.26,12.19,12.23,1447
20180701|2018-05-25 05:30,25,12.23,12.24,12.21,12.22,547
20180701|2018-05-25 06:00,25,12.23,12.25,12.22,12.25,475
20180701|2018-05-25 06:30,25,12.25,12.25,12.2,12.21,456
20180701|2018-05-25 07:00,25,12.22,12.35,12.22,12.34,3861
20180701|2018-05-25 07:30,25,12.34,12.41,12.32,12.39,3027
20180701|2018-05-25 08:00,25,12.39,12.46,12.38,12.45,3809
20180701|2018-05-25 08:30,25,12.45,12.45,12.26,12.3,5923
20180701|2018-05-25 09:00,25,12.29,12.31,12.23,12.27,3343
20180701|2018-05-25 09:30,25,12.28,12.4,12.28,12.4,3380
20180701|2018-05-25 10:00,25,12.4,12.42,12.36,12.37,2883
20180701|2018-05-25 10:30,25,12.38,12.45,12.38,12.44,2481
20180701|2018-05-25 11:00,25,12.45,12.47,12.38,12.44,2718
20180701|2018-05-25 11:30,25,12.44,12.48,12.38,12.45,5483
20180701|2018-05-29 02:30,29,12.5,12.52,12.47,12.51,3776
20180701|2018-05-29 03:00,29,12.51,12.52,12.44,12.45,1420
20180701|2018-05-29 03:30,29,12.46,12.51,12.44,12.49,1196
20180701|2018-05-29 04:00,29,12.51,12.53,12.49,12.52,1054
20180701|2018-05-29 04:30,29,12.52,12.53,12.51,12.52,550
20180701|2018-05-29 05:00,29,12.53,12.53,12.51,12.53,921
20180701|2018-05-29 05:30,29,12.53,12.53,12.5,12.5,648
20180701|2018-05-29 06:00,29,12.51,12.54,12.49,12.52,1094
20180701|2018-05-29 06:30,29,12.53,12.54,12.52,12.52,537
20180701|2018-05-29 07:00,29,12.51,12.54,12.39,12.44,4558
20180701|2018-05-29 07:30,29,12.44,12.49,12.42,12.45,2819
20180701|2018-05-29 08:00,29,12.45,12.51,12.44,12.49,2219
20180701|2018-05-29 08:30,29,12.49,12.49,12.44,12.46,4268
20180701|2018-05-29 09:00,29,12.46,12.55,12.46,12.55,4148
20180701|2018-05-29 09:30,29,12.55,12.57,12.53,12.57,3596
20180701|2018-05-29 10:00,29,12.57,12.57,12.5,12.51,2993
20180701|2018-05-29 10:30,29,12.5,12.51,12.42,12.46,2818
20180701|2018-05-29 11:00,29,12.46,12.53,12.44,12.48,2862
20180701|2018-05-29 11:30,29,12.48,12.5,12.42,12.42,5007
20180701|2018-05-29 12:00,29,12.44,12.44,12.44,12.44,1
20180701|2018-05-30 02:30,30,12.29,12.4,12.24,12.38,3066
20180701|2018-05-30 03:00,30,12.38,12.4,12.36,12.39,649
20180701|2018-05-30 03:30,30,12.39,12.4,12.34,12.38,820
20180701|2018-05-30 04:00,30,12.38,12.4,12.38,12.38,385
20180701|2018-05-30 04:30,30,12.38,12.4,12.38,12.39,331
20180701|2018-05-30 05:00,30,12.4,12.4,12.36,12.37,734
20180701|2018-05-30 05:30,30,12.36,12.4,12.36,12.39,386
20180701|2018-05-30 06:00,30,12.4,12.4,12.38,12.39,709
20180701|2018-05-30 06:30,30,12.4,12.4,12.36,12.4,964
20180701|2018-05-30 07:00,30,12.4,12.47,12.4,12.47,4704
20180701|2018-05-30 07:30,30,12.47,12.49,12.45,12.47,3867
20180701|2018-05-30 08:00,30,12.47,12.54,12.47,12.54,6147
20180701|2018-05-30 08:30,30,12.53,12.58,12.53,12.58,6970
20180701|2018-05-30 09:00,30,12.58,12.59,12.53,12.55,4646
20180701|2018-05-30 09:30,30,12.55,12.59,12.51,12.59,4455
20180701|2018-05-30 10:00,30,12.59,12.6,12.55,12.59,4920
20180701|2018-05-30 10:30,30,12.59,12.6,12.53,12.55,3079
20180701|2018-05-30 11:00,30,12.55,12.58,12.52,12.56,3474
20180701|2018-05-30 11:30,30,12.56,12.62,12.52,12.54,7703
20180701|2018-05-31 02:30,31,12.58,12.62,12.57,12.6,2902
20180701|2018-05-31 03:00,31,12.61,12.62,12.57,12.59,1197
20180701|2018-05-31 03:30,31,12.58,12.6,12.58,12.59,399
20180701|2018-05-31 04:00,31,12.6,12.62,12.58,12.62,1047
20180701|2018-05-31 04:30,31,12.62,12.63,12.61,12.63,1185
20180701|2018-05-31 05:00,31,12.63,12.63,12.61,12.63,1029
20180701|2018-05-31 05:30,31,12.62,12.63,12.62,12.63,633
20180701|2018-05-31 06:00,31,12.63,12.65,12.62,12.65,2361
20180701|2018-05-31 06:30,31,12.65,12.66,12.64,12.64,1938
20180701|2018-05-31 07:00,31,12.65,12.73,12.64,12.69,7171
20180701|2018-05-31 07:30,31,12.69,12.76,12.68,12.71,4161
20180701|2018-05-31 08:00,31,12.71,12.73,12.63,12.67,3403
20180701|2018-05-31 08:30,31,12.66,12.73,12.65,12.71,2456
20180701|2018-05-31 09:00,31,12.71,12.77,12.66,12.68,4078
20180701|2018-05-31 09:30,31,12.69,12.74,12.67,12.72,3398
20180701|2018-05-31 10:00,31,12.71,12.77,12.71,12.76,3412
20180701|2018-05-31 10:30,31,12.76,12.81,12.76,12.8,4742
20180701|2018-05-31 11:00,31,12.8,12.82,12.76,12.81,4174
20180701|2018-05-31 11:30,31,12.8,12.85,12.76,12.79,8982
20180701|2018-06-01 02:30,1,12.79,12.85,12.76,12.85,2380
20180701|2018-06-01 03:00,1,12.85,12.9,12.84,12.85,3962
20180701|2018-06-01 03:30,1,12.85,12.9,12.85,12.88,952
20180701|2018-06-01 04:00,1,12.88,12.93,12.88,12.91,1635
20180701|2018-06-01 04:30,1,12.92,12.93,12.91,12.91,674
20180701|2018-06-01 05:00,1,12.92,12.97,12.91,12.95,2282
20180701|2018-06-01 05:30,1,12.94,12.95,12.86,12.88,2685
20180701|2018-06-01 06:00,1,12.87,12.9,12.86,12.87,958
20180701|2018-06-01 06:30,1,12.86,12.89,12.85,12.88,1135
20180701|2018-06-01 07:00,1,12.88,12.92,12.85,12.87,3419
20180701|2018-06-01 07:30,1,12.87,12.94,12.86,12.92,3421
20180701|2018-06-01 08:00,1,12.92,12.97,12.9,12.91,5997
20180701|2018-06-01 08:30,1,12.91,12.95,12.85,12.85,7336
20180701|2018-06-01 09:00,1,12.85,12.88,12.6,12.62,10371
20180701|2018-06-01 09:30,1,12.62,12.67,12.53,12.61,9456
20180701|2018-06-01 10:00,1,12.61,12.63,12.55,12.56,3641
20180701|2018-06-01 10:30,1,12.57,12.58,12.43,12.47,7876
20180701|2018-06-01 11:00,1,12.47,12.58,12.47,12.52,5159
20180701|2018-06-01 11:30,1,12.51,12.56,12.47,12.51,8828
20180701|2018-06-01 12:00,1,12.5,12.5,12.5,12.5,3
20180701|2018-06-04 02:30,4,12.5,12.54,12.46,12.51,3172
20180701|2018-06-04 03:00,4,12.51,12.52,12.48,12.5,671
20180701|2018-06-04 03:30,4,12.5,12.52,12.48,12.48,502
20180701|2018-06-04 04:00,4,12.49,12.52,12.48,12.5,514
20180701|2018-06-04 04:30,4,12.51,12.51,12.48,12.5,362
20180701|2018-06-04 05:00,4,12.5,12.52,12.49,12.51,433
20180701|2018-06-04 05:30,4,12.52,12.52,12.51,12.52,167
20180701|2018-06-04 06:00,4,12.52,12.54,12.5,12.5,526
20180701|2018-06-04 06:30,4,12.49,12.5,12.47,12.47,893
20180701|2018-06-04 07:00,4,12.48,12.5,12.41,12.45,4123
20180701|2018-06-04 07:30,4,12.45,12.5,12.44,12.46,2323
20180701|2018-06-04 08:00,4,12.47,12.48,12.39,12.39,2832
20180701|2018-06-04 08:30,4,12.39,12.41,12.32,12.39,4981
20180701|2018-06-04 09:00,4,12.39,12.4,12.28,12.3,4367
20180701|2018-06-04 09:30,4,12.31,12.32,12.03,12.05,17021
20180701|2018-06-04 10:00,4,12.04,12.05,11.87,11.96,15278
20180701|2018-06-04 10:30,4,11.96,11.98,11.89,11.91,4943
20180701|2018-06-04 11:00,4,11.91,11.96,11.88,11.9,5174
20180701|2018-06-04 11:30,4,11.9,11.98,11.86,11.86,12556
20180701|2018-06-04 12:00,4,11.87,11.87,11.86,11.87,5
20180701|2018-06-05 02:30,5,11.93,12.02,11.9,11.98,2775
20180701|2018-06-05 03:00,5,11.98,12.01,11.94,11.97,891
20180701|2018-06-05 03:30,5,11.97,11.98,11.95,11.97,526
20180701|2018-06-05 04:00,5,11.96,11.99,11.94,11.98,470
20180701|2018-06-05 04:30,5,11.98,11.99,11.94,11.96,615
20180701|2018-06-05 05:00,5,11.96,11.98,11.94,11.98,557
20180701|2018-06-05 05:30,5,11.97,11.99,11.93,11.94,693
20180701|2018-06-05 06:00,5,11.94,11.97,11.92,11.97,987
20180701|2018-06-05 06:30,5,11.96,11.97,11.92,11.97,1261
20180701|2018-06-05 07:00,5,11.98,12.1,11.94,12.1,5779
20180701|2018-06-05 07:30,5,12.1,12.1,12.02,12.07,3212
20180701|2018-06-05 08:00,5,12.06,12.12,12.06,12.09,2498
20180701|2018-06-05 08:30,5,12.09,12.2,12.06,12.11,5761
20180701|2018-06-05 09:00,5,12.12,12.13,11.96,11.99,5023
20180701|2018-06-05 09:30,5,11.99,12.05,11.88,12.02,6892
20180701|2018-06-05 10:00,5,12.02,12.12,11.98,12.06,4615
20180701|2018-06-05 10:30,5,12.05,12.06,11.98,12.03,2461
20180701|2018-06-05 11:00,5,12.02,12.08,12.02,12.05,1362
20180701|2018-06-05 11:30,5,12.05,12.08,11.96,12.03,3769
20180701|2018-06-06 02:30,6,12.02,12.09,11.96,12.02,1614
20180701|2018-06-06 03:00,6,12.03,12.11,12.02,12.1,1077
20180701|2018-06-06 03:30,6,12.1,12.13,12.05,12.06,885
20180701|2018-06-06 04:00,6,12.07,12.08,12.05,12.06,277
20180701|2018-06-06 04:30,6,12.06,12.12,12.06,12.08,475
20180701|2018-06-06 05:00,6,12.08,12.17,12.08,12.16,1072
20180701|2018-06-06 05:30,6,12.17,12.17,12.12,12.15,826
20180701|2018-06-06 06:00,6,12.16,12.16,12.1,12.1,235
20180701|2018-06-06 06:30,6,12.11,12.17,12.1,12.17,484
20180701|2018-06-06 07:00,6,12.17,12.17,12.05,12.07,2557
20180701|2018-06-06 07:30,6,12.08,12.17,12.04,12.16,2449
20180701|2018-06-06 08:00,6,12.16,12.19,12.12,12.16,2122
20180701|2018-06-06 08:30,6,12.16,12.2,12.1,12.19,2764
20180701|2018-06-06 09:00,6,12.19,12.24,12.13,12.15,5297
20180701|2018-06-06 09:30,6,12.15,12.18,12.13,12.17,911
20180701|2018-06-06 10:00,6,12.17,12.2,12.14,12.15,1170
20180701|2018-06-06 10:30,6,12.16,12.23,12.16,12.2,1556
20180701|2018-06-06 11:00,6,12.2,12.27,12.17,12.25,3049
20180701|2018-06-06 11:30,6,12.25,12.26,12.17,12.23,4890
20180701|2018-06-07 02:30,7,12.24,12.34,12.23,12.28,1953
20180701|2018-06-07 03:00,7,12.28,12.35,12.26,12.33,1592
20180701|2018-06-07 03:30,7,12.33,12.33,12.27,12.27,673
20180701|2018-06-07 04:00,7,12.28,12.28,12.25,12.27,412
20180701|2018-06-07 04:30,7,12.27,12.27,12.19,12.24,1167
20180701|2018-06-07 05:00,7,12.25,12.25,12.15,12.18,1021
20180701|2018-06-07 05:30,7,12.19,12.23,12.18,12.18,490
20180701|2018-06-07 06:00,7,12.19,12.2,12.17,12.17,444
20180701|2018-06-07 06:30,7,12.17,12.18,12.13,12.18,612
20180701|2018-06-07 07:00,7,12.18,12.18,12.03,12.04,3453
20180701|2018-06-07 07:30,7,12.04,12.05,11.94,11.96,6518
20180701|2018-06-07 08:00,7,11.96,11.97,11.74,11.79,12749
20180701|2018-06-07 08:30,7,11.79,11.82,11.71,11.74,7986
20180701|2018-06-07 09:00,7,11.74,11.86,11.7,11.79,7719
20180701|2018-06-07 09:30,7,11.8,11.83,11.74,11.75,3628
20180701|2018-06-07 10:00,7,11.75,11.78,11.74,11.76,2856
20180701|2018-06-07 10:30,7,11.76,11.79,11.72,11.77,3873
20180701|2018-06-07 11:00,7,11.78,11.86,11.77,11.81,2465
20180701|2018-06-07 11:30,7,11.8,11.8,11.71,11.77,7128
20180701|2018-06-08 02:30,8,11.8,11.84,11.75,11.75,1993
20180701|2018-06-08 03:00,8,11.76,11.76,11.72,11.72,835
20180701|2018-06-08 03:30,8,11.72,11.72,11.6,11.63,2745
20180701|2018-06-08 04:00,8,11.65,11.68,11.63,11.67,601
20180701|2018-06-08 04:30,8,11.67,11.71,11.64,11.66,432
20180701|2018-06-08 05:00,8,11.67,11.68,11.63,11.66,332
20180701|2018-06-08 05:30,8,11.68,11.68,11.65,11.65,328
20180701|2018-06-08 06:00,8,11.65,11.69,11.63,11.67,697
20180701|2018-06-08 06:30,8,11.68,11.77,11.68,11.73,1309
20180701|2018-06-08 07:00,8,11.74,11.91,11.73,11.87,6156
20180701|2018-06-08 07:30,8,11.88,11.95,11.83,11.91,4280
20180701|2018-06-08 08:00,8,11.92,11.95,11.87,11.92,2566
20180701|2018-06-08 08:30,8,11.92,11.98,11.89,11.95,3445
20180701|2018-06-08 09:00,8,11.95,12.12,11.94,12.03,7840
20180701|2018-06-08 09:30,8,12.04,12.1,12,12.08,2685
20180701|2018-06-08 10:00,8,12.07,12.17,12.06,12.11,4014
20180701|2018-06-08 10:30,8,12.1,12.21,12.09,12.19,4249
20180701|2018-06-08 11:00,8,12.19,12.22,12.16,12.19,2759
20180701|2018-06-08 11:30,8,12.17,12.27,12.1,12.25,7851
20180701|2018-06-11 02:30,11,12.32,12.44,12.3,12.33,5324
20180701|2018-06-11 03:00,11,12.33,12.37,12.31,12.36,786
20180701|2018-06-11 03:30,11,12.36,12.36,12.23,12.23,1629
20180701|2018-06-11 04:00,11,12.24,12.25,12.14,12.2,1261
20180701|2018-06-11 04:30,11,12.2,12.3,12.2,12.26,572
20180701|2018-06-11 05:00,11,12.27,12.33,12.25,12.25,393
20180701|2018-06-11 05:30,11,12.25,12.26,12.18,12.22,698
20180701|2018-06-11 06:00,11,12.23,12.33,12.22,12.32,1058
20180701|2018-06-11 06:30,11,12.32,12.33,12.26,12.27,954
20180701|2018-06-11 07:00,11,12.27,12.32,12.22,12.27,3061
20180701|2018-06-11 07:30,11,12.27,12.37,12.26,12.35,1550
20180701|2018-06-11 08:00,11,12.34,12.35,12.28,12.33,1840
20180701|2018-06-11 08:30,11,12.34,12.42,12.3,12.4,3573
20180701|2018-06-11 09:00,11,12.4,12.56,12.39,12.49,6999
20180701|2018-06-11 09:30,11,12.49,12.5,12.35,12.42,3101
20180701|2018-06-11 10:00,11,12.42,12.47,12.38,12.45,2178
20180701|2018-06-11 10:30,11,12.44,12.46,12.37,12.37,2403
20180701|2018-06-11 11:00,11,12.36,12.37,12.28,12.3,3588
20180701|2018-06-11 11:30,11,12.3,12.43,12.28,12.43,7628
20180701|2018-06-12 02:30,12,12.38,12.46,12.37,12.44,1611
20180701|2018-06-12 03:00,12,12.45,12.45,12.36,12.38,1165
20180701|2018-06-12 03:30,12,12.39,12.45,12.39,12.45,575
20180701|2018-06-12 04:00,12,12.45,12.53,12.44,12.53,2021
20180701|2018-06-12 04:30,12,12.53,12.55,12.48,12.48,1283
20180701|2018-06-12 05:00,12,12.49,12.51,12.48,12.48,358
20180701|2018-06-12 05:30,12,12.48,12.51,12.47,12.48,455
20180701|2018-06-12 06:00,12,12.49,12.5,12.47,12.5,633
20180701|2018-06-12 06:30,12,12.5,12.53,12.48,12.52,1028
20180701|2018-06-12 07:00,12,12.53,12.53,12.39,12.42,3353
20180701|2018-06-12 07:30,12,12.42,12.49,12.41,12.44,1166
20180701|2018-06-12 08:00,12,12.44,12.51,12.4,12.42,2767
20180701|2018-06-12 08:30,12,12.42,12.43,12.32,12.39,3308
20180701|2018-06-12 09:00,12,12.39,12.43,12.32,12.35,2554
20180701|2018-06-12 09:30,12,12.36,12.43,12.34,12.42,1703
20180701|2018-06-12 10:00,12,12.41,12.43,12.27,12.3,2498
20180701|2018-06-12 10:30,12,12.3,12.31,12.26,12.28,1954
20180701|2018-06-12 11:00,12,12.28,12.33,12.25,12.26,1524
20180701|2018-06-12 11:30,12,12.25,12.37,12.22,12.35,4053
20180701|2018-06-13 02:30,13,12.35,12.35,12.26,12.27,1062
20180701|2018-06-13 03:00,13,12.28,12.3,12.25,12.25,516
20180701|2018-06-13 03:30,13,12.25,12.32,12.24,12.31,455
20180701|2018-06-13 04:00,13,12.3,12.37,12.28,12.37,673
20180701|2018-06-13 04:30,13,12.36,12.37,12.32,12.33,371
20180701|2018-06-13 05:00,13,12.33,12.35,12.31,12.34,150
20180701|2018-06-13 05:30,13,12.33,12.39,12.33,12.36,365
20180701|2018-06-13 06:00,13,12.36,12.4,12.36,12.37,900
20180701|2018-06-13 06:30,13,12.37,12.39,12.36,12.36,309
20180701|2018-06-13 07:00,13,12.37,12.45,12.36,12.4,2046
20180701|2018-06-13 07:30,13,12.4,12.45,12.4,12.43,1457
20180701|2018-06-13 08:00,13,12.43,12.44,12.36,12.43,1231
20180701|2018-06-13 08:30,13,12.42,12.44,12.38,12.38,1533
20180701|2018-06-13 09:00,13,12.38,12.51,12.37,12.47,3733
20180701|2018-06-13 09:30,13,12.47,12.47,12.36,12.42,2300
20180701|2018-06-13 10:00,13,12.41,12.46,12.37,12.38,2034
20180701|2018-06-13 10:30,13,12.38,12.42,12.37,12.4,970
20180701|2018-06-13 11:00,13,12.4,12.45,12.4,12.45,1334
20180701|2018-06-13 11:30,13,12.45,12.54,12.45,12.49,4972
20180701|2018-06-14 02:30,14,12.49,12.5,12.47,12.48,624
20180701|2018-06-14 03:00,14,12.49,12.52,12.49,12.51,246
20180701|2018-06-14 03:30,14,12.52,12.52,12.5,12.51,153
20180701|2018-06-14 04:00,14,12.52,12.52,12.5,12.5,181
20180701|2018-06-14 04:30,14,12.51,12.51,12.48,12.49,164
20180701|2018-06-14 05:00,14,12.49,12.5,12.48,12.49,93
20180701|2018-06-14 05:30,14,12.49,12.5,12.48,12.48,157
20180701|2018-06-14 06:00,14,12.49,12.5,12.45,12.45,201
20180701|2018-06-14 06:30,14,12.45,12.51,12.41,12.5,533
20180701|2018-06-14 07:00,14,12.51,12.51,12.4,12.42,1343
20180701|2018-06-14 07:30,14,12.42,12.48,12.31,12.31,1752
20180701|2018-06-14 08:00,14,12.32,12.35,12.27,12.33,2624
20180701|2018-06-14 08:30,14,12.32,12.42,12.32,12.38,1742
20180701|2018-06-14 09:00,14,12.39,12.42,12.32,12.35,1217
20180701|2018-06-14 09:30,14,12.36,12.4,12.22,12.26,3913
20180701|2018-06-14 10:00,14,12.25,12.29,12.24,12.28,1153
20180701|2018-06-14 10:30,14,12.27,12.28,12.22,12.25,1080
20180701|2018-06-14 11:00,14,12.26,12.27,12.23,12.25,467
20180701|2018-06-14 11:30,14,12.25,12.27,12.2,12.23,4599
20180701|2018-06-15 02:30,15,12.2,12.21,12.02,12.1,3013
20180701|2018-06-15 03:00,15,12.1,12.13,12.08,12.11,493
20180701|2018-06-15 03:30,15,12.1,12.12,12.08,12.08,286
20180701|2018-06-15 04:00,15,12.09,12.12,12.08,12.09,247
20180701|2018-06-15 04:30,15,12.09,12.09,12.08,12.09,108
20180701|2018-06-15 05:00,15,12.09,12.14,12.09,12.1,217
20180701|2018-06-15 05:30,15,12.11,12.11,12.08,12.11,300
20180701|2018-06-15 06:00,15,12.11,12.12,12.09,12.11,266
20180701|2018-06-15 06:30,15,12.11,12.13,12.08,12.08,443
20180701|2018-06-15 07:00,15,12.09,12.09,12.04,12.04,1307
20180701|2018-06-15 07:30,15,12.05,12.24,12.01,12.16,2813
20180701|2018-06-15 08:00,15,12.16,12.23,12.14,12.22,592
20180701|2018-06-15 08:30,15,12.21,12.27,12.15,12.17,1071
20180701|2018-06-15 09:00,15,12.17,12.2,12.06,12.08,1319
20180701|2018-06-15 09:30,15,12.07,12.09,12.01,12.02,2005
20180701|2018-06-15 10:00,15,12.02,12.03,11.93,11.96,3306
20180701|2018-06-15 10:30,15,11.96,12,11.94,11.99,1132
20180701|2018-06-15 11:00,15,12,12.06,11.97,11.99,1978
20180701|2018-06-15 11:30,15,11.99,12.05,11.99,12.02,4543
20180701|2018-06-18 02:30,18,12.05,12.1,11.98,11.99,1102
20180701|2018-06-18 03:00,18,11.99,12.02,11.99,12.01,72
20180701|2018-06-18 03:30,18,12,12.08,12,12.05,168
20180701|2018-06-18 04:00,18,12.05,12.1,12.03,12.03,201
20180701|2018-06-18 04:30,18,12.04,12.16,12.04,12.16,308
20180701|2018-06-18 05:00,18,12.17,12.18,12.13,12.13,260
20180701|2018-06-18 05:30,18,12.14,12.19,12.14,12.14,165
20180701|2018-06-18 06:00,18,12.15,12.15,12.11,12.12,98
20180701|2018-06-18 06:30,18,12.11,12.15,12.08,12.12,121
20180701|2018-06-18 07:00,18,12.12,12.18,12.1,12.17,670
20180701|2018-06-18 07:30,18,12.16,12.17,12.06,12.09,467
20180701|2018-06-18 08:00,18,12.09,12.12,12.08,12.09,200
20180701|2018-06-18 08:30,18,12.08,12.09,11.96,12.01,1340
20180701|2018-06-18 09:00,18,12.01,12.02,11.97,11.99,793
20180701|2018-06-18 09:30,18,12,12.07,11.95,12.05,643
20180701|2018-06-18 10:00,18,12.06,12.09,12.02,12.03,560
20180701|2018-06-18 10:30,18,12.04,12.04,11.98,11.99,440
20180701|2018-06-18 11:00,18,11.99,12.03,11.96,11.97,465
20180701|2018-06-18 11:30,18,11.97,12.02,11.95,11.99,1137
20180701|2018-06-19 02:30,19,12,12,11.88,11.91,814
20180701|2018-06-19 03:00,19,11.92,11.93,11.89,11.89,387
20180701|2018-06-19 03:30,19,11.9,11.9,11.86,11.9,204
20180701|2018-06-19 04:00,19,11.91,11.92,11.87,11.9,157
20180701|2018-06-19 04:30,19,11.91,11.93,11.9,11.93,156
20180701|2018-06-19 05:00,19,11.91,11.92,11.89,11.89,149
20180701|2018-06-19 05:30,19,11.89,11.89,11.86,11.86,155
20180701|2018-06-19 06:00,19,11.87,11.88,11.78,11.78,961
20180701|2018-06-19 06:30,19,11.78,11.83,11.76,11.83,485
20180701|2018-06-19 07:00,19,11.84,11.85,11.77,11.79,688
20180701|2018-06-19 07:30,19,11.79,11.84,11.75,11.81,666
20180701|2018-06-19 08:00,19,11.81,11.83,11.77,11.78,457
20180701|2018-06-19 08:30,19,11.78,11.8,11.76,11.77,955
20180701|2018-06-19 09:00,19,11.78,11.79,11.7,11.74,1522
20180701|2018-06-19 09:30,19,11.72,11.83,11.7,11.81,604
20180701|2018-06-19 10:00,19,11.81,11.81,11.74,11.8,412
20180701|2018-06-19 10:30,19,11.8,11.8,11.76,11.78,346
20180701|2018-06-19 11:00,19,11.77,11.79,11.71,11.79,1184
20180701|2018-06-19 11:30,19,11.79,11.92,11.75,11.91,2341
20180701|2018-06-20 02:30,20,11.88,11.98,11.86,11.94,803
20180701|2018-06-20 03:00,20,11.95,11.95,11.92,11.92,336
20180701|2018-06-20 03:30,20,11.93,11.93,11.91,11.93,201
20180701|2018-06-20 04:00,20,11.93,11.96,11.91,11.95,104
20180701|2018-06-20 04:30,20,11.95,11.95,11.92,11.94,212
20180701|2018-06-20 05:00,20,11.94,11.95,11.93,11.94,138
20180701|2018-06-20 05:30,20,11.94,11.96,11.91,11.92,112
20180701|2018-06-20 06:00,20,11.93,11.93,11.91,11.91,174
20180701|2018-06-20 06:30,20,11.93,11.98,11.93,11.95,378
20180701|2018-06-20 07:00,20,11.95,12.02,11.94,12,1015
20180701|2018-06-20 07:30,20,12,12.03,11.98,12.02,445
20180701|2018-06-20 08:00,20,12.02,12.02,11.95,11.97,605
20180701|2018-06-20 08:30,20,11.98,12.02,11.95,12.01,572
20180701|2018-06-20 09:00,20,12.01,12.07,12.01,12.05,942
20180701|2018-06-20 09:30,20,12.06,12.11,12.03,12.11,1452
20180701|2018-06-20 10:00,20,12.11,12.12,12.03,12.03,722
20180701|2018-06-20 10:30,20,12.03,12.06,11.99,12.01,633
20180701|2018-06-20 11:00,20,12.01,12.02,11.92,11.94,541
20180701|2018-06-20 11:30,20,11.95,11.96,11.85,11.93,1900
20180701|2018-06-21 02:30,21,11.85,11.95,11.85,11.89,302
20180701|2018-06-21 03:00,21,11.9,11.9,11.87,11.88,215
20180701|2018-06-21 03:30,21,11.88,11.88,11.87,11.87,68
20180701|2018-06-21 04:00,21,11.88,11.88,11.87,11.87,42
20180701|2018-06-21 04:30,21,11.87,11.88,11.86,11.87,57
20180701|2018-06-21 05:00,21,11.87,11.88,11.86,11.86,55
20180701|2018-06-21 05:30,21,11.87,11.89,11.86,11.87,131
20180701|2018-06-21 06:00,21,11.88,11.89,11.88,11.88,62
20180701|2018-06-21 06:30,21,11.9,11.92,11.9,11.92,40
20180701|2018-06-21 07:00,21,11.92,11.99,11.9,11.99,298
20180701|2018-06-21 07:30,21,11.97,12,11.95,11.98,482
20180701|2018-06-21 08:00,21,11.99,12,11.96,11.96,237
20180701|2018-06-21 08:30,21,11.96,11.99,11.95,11.97,580
20180701|2018-06-21 09:00,21,11.98,12,11.97,11.98,808
20180701|2018-06-21 09:30,21,11.98,12.02,11.91,11.93,1528
20180701|2018-06-21 10:00,21,11.94,11.99,11.92,11.93,193
20180701|2018-06-21 10:30,21,11.94,11.94,11.89,11.92,109
20180701|2018-06-21 11:00,21,11.93,11.97,11.88,11.9,340
20180701|2018-06-21 11:30,21,11.91,11.95,11.85,11.87,1094
20180701|2018-06-22 02:30,22,11.87,11.98,11.87,11.96,417
20180701|2018-06-22 03:00,22,11.97,12,11.97,11.98,320
20180701|2018-06-22 03:30,22,11.97,12,11.96,11.99,95
20180701|2018-06-22 04:00,22,11.98,12.01,11.95,12,720
20180701|2018-06-22 04:30,22,11.99,12.02,11.99,12.02,325
20180701|2018-06-22 05:00,22,12.01,12.02,12,12.01,112
20180701|2018-06-22 05:30,22,12,12.02,12,12.02,105
20180701|2018-06-22 06:00,22,12.01,12.03,11.99,12.02,362
20180701|2018-06-22 06:30,22,12.02,12.02,11.99,11.99,251
20180701|2018-06-22 07:00,22,12,12.03,11.99,12.02,358
20180701|2018-06-22 07:30,22,12.01,12.05,12.01,12.05,629
20180701|2018-06-22 08:00,22,12.05,12.09,12.03,12.04,630
20180701|2018-06-22 08:30,22,12.03,12.08,12.01,12.06,431
20180701|2018-06-22 09:00,22,12.07,12.13,12.03,12.11,1821
20180701|2018-06-22 09:30,22,12.11,12.15,12.1,12.11,776
20180701|2018-06-22 10:00,22,12.09,12.13,12.06,12.07,533
20180701|2018-06-22 10:30,22,12.06,12.11,12.06,12.1,495
20180701|2018-06-22 11:00,22,12.09,12.1,12.04,12.05,378
20180701|2018-06-22 11:30,22,12.06,12.07,12.02,12.03,1187
20180701|2018-06-25 02:30,25,12.09,12.14,12.06,12.13,898
20180701|2018-06-25 03:00,25,12.15,12.15,12.12,12.14,81
20180701|2018-06-25 03:30,25,12.13,12.13,12.05,12.07,304
20180701|2018-06-25 04:00,25,12.07,12.09,12.04,12.06,117
20180701|2018-06-25 04:30,25,12.07,12.1,12.03,12.03,87
20180701|2018-06-25 05:00,25,12.04,12.06,12.01,12.06,77
20180701|2018-06-25 05:30,25,12.06,12.06,12.02,12.02,211
20180701|2018-06-25 06:00,25,12.02,12.02,11.99,12,180
20180701|2018-06-25 06:30,25,12.01,12.05,12,12.05,148
20180701|2018-06-25 07:00,25,12.06,12.07,11.99,12.01,685
20180701|2018-06-25 07:30,25,12.01,12.02,12,12.02,191
20180701|2018-06-25 08:00,25,12.02,12.02,11.98,12,309
20180701|2018-06-25 08:30,25,12,12.04,11.98,12,693
20180701|2018-06-25 09:00,25,12.01,12.09,11.99,12.09,514
20180701|2018-06-25 09:30,25,12.1,12.13,12.07,12.12,1127
20180701|2018-06-25 10:00,25,12.12,12.16,12.05,12.07,1087
20180701|2018-06-25 10:30,25,12.07,12.09,11.96,11.96,1113
20180701|2018-06-25 11:00,25,11.98,12.04,11.97,12.04,354
20180701|2018-06-25 11:30,25,12.05,12.06,11.98,12,1255
20180701|2018-06-26 02:30,26,12.01,12.09,11.98,12.05,410
20180701|2018-06-26 03:00,26,12.08,12.09,12.06,12.07,118
20180701|2018-06-26 03:30,26,12.05,12.07,12.02,12.04,79
20180701|2018-06-26 04:00,26,12.04,12.09,12.04,12.06,128
20180701|2018-06-26 04:30,26,12.06,12.06,12.03,12.05,131
20180701|2018-06-26 05:00,26,12.05,12.05,12.02,12.02,143
20180701|2018-06-26 05:30,26,12.02,12.04,12,12.03,196
20180701|2018-06-26 06:00,26,12.03,12.05,12.03,12.05,74
20180701|2018-06-26 06:30,26,12.04,12.05,12.04,12.05,329
20180701|2018-06-26 07:00,26,12.06,12.12,12.06,12.11,913
20180701|2018-06-26 07:30,26,12.12,12.14,12.07,12.09,502
20180701|2018-06-26 08:00,26,12.08,12.15,12.08,12.12,444
20180701|2018-06-26 08:30,26,12.12,12.16,12.12,12.16,581
20180701|2018-06-26 09:00,26,12.15,12.24,12.15,12.22,978
20180701|2018-06-26 09:30,26,12.23,12.28,12.23,12.27,951
20180701|2018-06-26 10:00,26,12.28,12.28,12.25,12.27,533
20180701|2018-06-26 10:30,26,12.28,12.33,12.28,12.3,529
20180701|2018-06-26 11:00,26,12.31,12.32,12.27,12.29,578
20180701|2018-06-26 11:30,26,12.29,12.3,12.05,12.07,682
20180701|2018-06-27 02:30,27,12.1,12.13,12.05,12.11,494
20180701|2018-06-27 03:00,27,12.12,12.13,12.07,12.08,102
20180701|2018-06-27 03:30,27,12.1,12.17,12.09,12.13,165
20180701|2018-06-27 04:00,27,12.12,12.15,12.12,12.14,54
20180701|2018-06-27 04:30,27,12.15,12.18,12.14,12.17,38
20180701|2018-06-27 05:00,27,12.18,12.18,12.15,12.17,49
20180701|2018-06-27 05:30,27,12.15,12.16,12.14,12.15,52
20180701|2018-06-27 06:00,27,12.15,12.15,12.12,12.12,18
20180701|2018-06-27 06:30,27,12.11,12.13,12.1,12.13,359
20180701|2018-06-27 07:00,27,12.14,12.14,11.9,11.92,1396
20180701|2018-06-27 07:30,27,11.91,11.93,11.85,11.91,1082
20180701|2018-06-27 08:00,27,11.9,11.9,11.82,11.87,438
20180701|2018-06-27 08:30,27,11.87,11.93,11.87,11.87,243
20180701|2018-06-27 09:00,27,11.86,11.86,11.77,11.77,162
20180701|2018-06-27 09:30,27,11.77,11.79,11.74,11.76,1338
20180701|2018-06-27 10:00,27,11.75,11.77,11.71,11.73,267
20180701|2018-06-27 10:30,27,11.72,11.74,11.71,11.73,118
20180701|2018-06-27 11:00,27,11.73,11.75,11.71,11.73,464
20180701|2018-06-27 11:30,27,11.73,11.78,11.71,11.72,779
20180701|2018-06-28 02:30,28,11.73,11.86,11.73,11.84,231
20180701|2018-06-28 03:00,28,11.86,11.89,11.86,11.89,46
20180701|2018-06-28 03:30,28,11.88,11.89,11.87,11.89,29
20180701|2018-06-28 04:00,28,11.89,11.92,11.89,11.91,64
20180701|2018-06-28 04:30,28,11.91,11.97,11.9,11.97,125
20180701|2018-06-28 05:00,28,11.96,11.96,11.91,11.92,40
20180701|2018-06-28 05:30,28,11.92,11.93,11.92,11.92,6
20180701|2018-06-28 06:00,28,11.93,11.94,11.9,11.94,83
20180701|2018-06-28 06:30,28,11.94,12.01,11.94,11.95,406
20180701|2018-06-28 07:00,28,11.99,12.02,11.9,11.92,383
20180701|2018-06-28 07:30,28,11.91,12,11.91,11.91,269
20180701|2018-06-28 08:00,28,11.9,11.96,11.89,11.9,117
20180701|2018-06-28 08:30,28,11.88,11.92,11.87,11.92,245
20180701|2018-06-28 09:00,28,11.93,11.95,11.9,11.91,251
20180701|2018-06-28 09:30,28,11.93,11.95,11.88,11.88,375
20180701|2018-06-28 10:00,28,11.9,11.94,11.89,11.94,364
20180701|2018-06-28 10:30,28,11.91,11.97,11.91,11.94,201
20180701|2018-06-28 11:00,28,11.94,11.96,11.91,11.91,58
20180701|2018-06-28 11:30,28,11.89,11.96,11.85,11.85,268
20180701|2018-06-29 02:30,29,11.88,11.88,11.84,11.84,310
20180701|2018-06-29 03:00,29,11.8,11.8,11.78,11.78,10
20180701|2018-06-29 04:00,29,11.78,11.78,11.77,11.77,9
20180701|2018-06-29 04:30,29,11.79,11.79,11.79,11.79,1
20180701|2018-06-29 06:00,29,11.82,11.82,11.82,11.82,10
20180701|2018-06-29 06:30,29,11.84,11.85,11.84,11.85,21
20180701|2018-06-29 07:00,29,11.82,11.82,11.79,11.79,3
20180701|2018-06-29 07:30,29,11.77,11.77,11.76,11.76,2
20180701|2018-06-29 08:30,29,11.76,11.76,11.76,11.76,14
20180701|2018-06-29 09:00,29,11.81,11.81,11.81,11.81,2
20180701|2018-06-29 09:30,29,11.82,11.85,11.78,11.79,57
20180701|2018-06-29 10:00,29,11.8,11.8,11.77,11.77,165
20180701|2018-06-29 11:30,29,11.86,11.87,11.85,11.87,9
20181001|2017-08-23 10:00,23,15.05,15.06,15.05,15.06,32
20181001|2017-08-23 10:30,23,15.14,15.15,15.14,15.15,12
20181001|2017-08-23 11:00,23,15.19,15.2,15.17,15.17,21
20181001|2017-08-23 11:30,23,15.17,15.21,15.15,15.21,101
20181001|2017-08-24 02:30,24,15.25,15.36,15.25,15.36,47
20181001|2017-08-24 03:00,24,15.32,15.35,15.32,15.35,6
20181001|2017-08-24 03:30,24,15.34,15.34,15.32,15.32,11
20181001|2017-08-24 05:00,24,15.33,15.33,15.33,15.33,12
20181001|2017-08-24 06:30,24,15.36,15.36,15.36,15.36,5
20181001|2017-08-24 07:00,24,15.36,15.39,15.35,15.39,16
20181001|2017-08-24 07:30,24,15.33,15.33,15.25,15.25,20
20181001|2017-08-24 08:00,24,15.3,15.3,15.29,15.29,3
20181001|2017-08-24 08:30,24,15.24,15.3,15.19,15.21,86
20181001|2017-08-24 09:00,24,15.27,15.31,15.27,15.28,5
20181001|2017-08-24 09:30,24,15.33,15.37,15.33,15.37,32
20181001|2017-08-24 10:00,24,15.4,15.43,15.39,15.4,157
20181001|2017-08-24 10:30,24,15.42,15.42,15.42,15.42,3
20181001|2017-08-24 11:00,24,15.37,15.45,15.37,15.45,92
20181001|2017-08-24 11:30,24,15.42,15.42,15.37,15.37,172
20181001|2017-08-25 02:30,25,15.42,15.43,15.42,15.43,15
20181001|2017-08-25 03:00,25,15.45,15.45,15.44,15.44,16
20181001|2017-08-25 03:30,25,15.44,15.44,15.42,15.42,6
20181001|2017-08-25 06:00,25,15.44,15.44,15.44,15.44,1
20181001|2017-08-25 07:30,25,15.42,15.42,15.42,15.42,1
20181001|2017-08-25 08:00,25,15.44,15.45,15.43,15.43,8
20181001|2017-08-25 08:30,25,15.39,15.44,15.35,15.35,56
20181001|2017-08-25 09:00,25,15.36,15.45,15.35,15.45,66
20181001|2017-08-25 09:30,25,15.43,15.45,15.4,15.4,48
20181001|2017-08-25 10:00,25,15.4,15.44,15.4,15.42,58
20181001|2017-08-25 10:30,25,15.39,15.42,15.39,15.42,8
20181001|2017-08-25 11:00,25,15.42,15.47,15.39,15.45,79
20181001|2017-08-25 11:30,25,15.45,15.49,15.44,15.49,159
20181001|2017-08-28 06:30,28,15.48,15.48,15.31,15.31,52
20181001|2017-08-28 07:00,28,15.45,15.48,15.45,15.47,18
20181001|2017-08-28 07:30,28,15.49,15.5,15.47,15.5,166
20181001|2017-08-28 08:00,28,15.5,15.5,15.47,15.49,38
20181001|2017-08-28 08:30,28,15.47,15.47,15.46,15.47,6
20181001|2017-08-28 09:00,28,15.47,15.47,15.47,15.47,4
20181001|2017-08-28 09:30,28,15.49,15.5,15.49,15.5,35
20181001|2017-08-28 10:00,28,15.51,15.52,15.5,15.51,71
20181001|2017-08-28 10:30,28,15.52,15.52,15.5,15.5,86
20181001|2017-08-28 11:00,28,15.49,15.51,15.49,15.51,12
20181001|2017-08-28 11:30,28,15.51,15.56,15.51,15.52,79
20181001|2017-08-29 03:00,29,15.56,15.56,15.56,15.56,2
20181001|2017-08-29 03:30,29,15.56,15.56,15.56,15.56,20
20181001|2017-08-29 04:00,29,15.5,15.5,15.45,15.45,7
20181001|2017-08-29 04:30,29,15.45,15.45,15.42,15.42,2
20181001|2017-08-29 05:00,29,15.41,15.41,15.41,15.41,5
20181001|2017-08-29 06:00,29,15.5,15.52,15.5,15.52,5
20181001|2017-08-29 07:00,29,15.45,15.45,15.45,15.45,1
20181001|2017-08-29 07:30,29,15.51,15.51,15.47,15.47,24
20181001|2017-08-29 08:00,29,15.46,15.54,15.45,15.52,26
20181001|2017-08-29 08:30,29,15.52,15.54,15.51,15.52,44
20181001|2017-08-29 09:00,29,15.52,15.55,15.52,15.55,17
20181001|2017-08-29 09:30,29,15.52,15.54,15.51,15.54,38
20181001|2017-08-29 10:00,29,15.55,15.55,15.52,15.55,13
20181001|2017-08-29 10:30,29,15.55,15.55,15.55,15.55,124
20181001|2017-08-29 11:00,29,15.52,15.52,15.45,15.52,14
20181001|2017-08-29 11:30,29,15.5,15.51,15.18,15.33,154
20181001|2017-08-30 02:30,30,15.28,15.28,15.26,15.26,22
20181001|2017-08-30 03:30,30,15.22,15.22,15.22,15.22,4
20181001|2017-08-30 04:00,30,15.2,15.2,15.15,15.15,31
20181001|2017-08-30 05:00,30,15.14,15.14,15.14,15.14,10
20181001|2017-08-30 07:00,30,15.14,15.14,15.14,15.14,1
20181001|2017-08-30 07:30,30,15.17,15.21,15.17,15.2,79
20181001|2017-08-30 08:00,30,15.21,15.28,15.21,15.28,3
20181001|2017-08-30 08:30,30,15.26,15.27,15.25,15.27,6
20181001|2017-08-30 09:00,30,15.28,15.29,15.28,15.29,2
20181001|2017-08-30 09:30,30,15.21,15.24,15.2,15.24,7
20181001|2017-08-30 10:00,30,15.3,15.3,15.24,15.24,2
20181001|2017-08-30 10:30,30,15.23,15.33,15.22,15.33,28
20181001|2017-08-30 11:00,30,15.31,15.39,15.3,15.37,17
20181001|2017-08-30 11:30,30,15.36,15.38,15.34,15.37,23
20181001|2017-08-31 02:30,31,15.31,15.31,15.27,15.27,9
20181001|2017-08-31 03:00,31,15.38,15.39,15.38,15.39,4
20181001|2017-08-31 03:30,31,15.4,15.4,15.4,15.4,1
20181001|2017-08-31 04:30,31,15.36,15.36,15.36,15.36,3
20181001|2017-08-31 05:30,31,15.43,15.45,15.43,15.45,3
20181001|2017-08-31 06:00,31,15.42,15.42,15.42,15.42,1
20181001|2017-08-31 07:00,31,15.42,15.45,15.42,15.45,32
20181001|2017-08-31 07:30,31,15.46,15.56,15.46,15.56,164
20181001|2017-08-31 08:00,31,15.56,15.57,15.54,15.57,49
20181001|2017-08-31 08:30,31,15.57,15.57,15.5,15.5,21
20181001|2017-08-31 09:00,31,15.55,15.6,15.55,15.56,120
20181001|2017-08-31 09:30,31,15.59,15.61,15.59,15.59,70
20181001|2017-08-31 10:00,31,15.6,15.61,15.58,15.58,36
20181001|2017-08-31 10:30,31,15.6,15.66,15.6,15.64,458
20181001|2017-08-31 11:00,31,15.64,15.66,15.64,15.66,22
20181001|2017-08-31 11:30,31,15.66,15.7,15.6,15.6,179
20181001|2017-09-01 02:30,1,15.59,15.66,15.59,15.61,9
20181001|2017-09-01 03:00,1,15.58,15.58,15.52,15.52,5
20181001|2017-09-01 07:00,1,15.56,15.56,15.45,15.45,11
20181001|2017-09-01 07:30,1,15.56,15.6,15.55,15.55,60
20181001|2017-09-01 08:00,1,15.43,15.47,15.39,15.47,6
20181001|2017-09-01 08:30,1,15.44,15.51,15.43,15.49,28
20181001|2017-09-01 09:00,1,15.47,15.51,15.4,15.4,12
20181001|2017-09-01 09:30,1,15.42,15.44,15.38,15.42,16
20181001|2017-09-01 10:00,1,15.39,15.44,15.38,15.44,6
20181001|2017-09-01 10:30,1,15.44,15.46,15.42,15.46,14
20181001|2017-09-01 11:00,1,15.48,15.49,15.31,15.35,36
20181001|2017-09-01 11:30,1,15.31,15.33,15.18,15.27,212
20181001|2017-09-05 02:30,5,15.34,15.4,15.31,15.31,6
20181001|2017-09-05 03:00,5,15.19,15.19,15.16,15.16,6
20181001|2017-09-05 03:30,5,15.21,15.22,15.21,15.22,2
20181001|2017-09-05 04:00,5,15.26,15.27,15.26,15.27,4
20181001|2017-09-05 04:30,5,15.27,15.27,15.25,15.25,2
20181001|2017-09-05 05:30,5,15.35,15.35,15.34,15.34,4
20181001|2017-09-05 08:30,5,15.26,15.29,15.26,15.29,6
20181001|2017-09-05 09:30,5,15.27,15.3,15.27,15.3,2
20181001|2017-09-05 10:00,5,15.3,15.35,15.29,15.35,34
20181001|2017-09-05 10:30,5,15.4,15.42,15.35,15.42,120
20181001|2017-09-05 11:00,5,15.43,15.48,15.43,15.46,108
20181001|2017-09-05 11:30,5,15.46,15.49,15.43,15.45,200
20181001|2017-09-06 02:30,6,15.47,15.47,15.46,15.46,32
20181001|2017-09-06 03:00,6,15.44,15.44,15.44,15.44,2
20181001|2017-09-06 04:00,6,15.39,15.39,15.39,15.39,1
20181001|2017-09-06 04:30,6,15.42,15.45,15.42,15.45,5
20181001|2017-09-06 06:00,6,15.3,15.3,15.3,15.3,8
20181001|2017-09-06 07:00,6,15.38,15.42,15.38,15.4,12
20181001|2017-09-06 07:30,6,15.44,15.46,15.41,15.43,8
20181001|2017-09-06 08:00,6,15.44,15.53,15.44,15.53,157
20181001|2017-09-06 08:30,6,15.51,15.55,15.51,15.51,68
20181001|2017-09-06 09:00,6,15.54,15.54,15.51,15.54,13
20181001|2017-09-06 09:30,6,15.53,15.54,15.53,15.54,102
20181001|2017-09-06 10:00,6,15.54,15.61,15.54,15.61,152
20181001|2017-09-06 10:30,6,15.61,15.65,15.61,15.65,204
20181001|2017-09-06 11:00,6,15.65,15.65,15.63,15.63,74
20181001|2017-09-06 11:30,6,15.66,15.7,15.61,15.62,382
20181001|2017-09-07 04:00,7,15.64,15.64,15.64,15.64,6
20181001|2017-09-07 05:30,7,15.61,15.61,15.61,15.61,1
20181001|2017-09-07 06:30,7,15.61,15.61,15.61,15.61,10
20181001|2017-09-07 07:00,7,15.55,15.55,15.55,15.55,1
20181001|2017-09-07 07:30,7,15.54,15.56,15.5,15.56,19
20181001|2017-09-07 08:00,7,15.59,15.6,15.59,15.6,5
20181001|2017-09-07 08:30,7,15.47,15.51,15.45,15.47,21
20181001|2017-09-07 09:00,7,15.48,15.56,15.48,15.56,34
20181001|2017-09-07 09:30,7,15.54,15.54,15.52,15.52,36
20181001|2017-09-07 10:00,7,15.53,15.55,15.41,15.41,33
20181001|2017-09-07 10:30,7,15.42,15.44,15.41,15.42,49
20181001|2017-09-07 11:00,7,15.44,15.49,15.44,15.49,149
20181001|2017-09-07 11:30,7,15.49,15.55,15.49,15.54,186
20181001|2017-09-08 02:30,8,15.53,15.53,15.53,15.53,3
20181001|2017-09-08 03:00,8,15.51,15.51,15.51,15.51,1
20181001|2017-09-08 04:30,8,15.49,15.49,15.49,15.49,1
20181001|2017-09-08 05:00,8,15.5,15.5,15.5,15.5,4
20181001|2017-09-08 06:30,8,15.49,15.49,15.48,15.49,21
20181001|2017-09-08 07:00,8,15.49,15.49,15.44,15.44,75
20181001|2017-09-08 07:30,8,15.44,15.56,15.44,15.51,17
20181001|2017-09-08 08:00,8,15.52,15.52,15.48,15.48,4
20181001|2017-09-08 08:30,8,15.47,15.52,15.46,15.48,27
20181001|2017-09-08 09:00,8,15.51,15.51,15.51,15.51,4
20181001|2017-09-08 09:30,8,15.53,15.53,15.51,15.51,30
20181001|2017-09-08 10:00,8,15.51,15.53,15.49,15.53,5
20181001|2017-09-08 10:30,8,15.53,15.61,15.53,15.6,98
20181001|2017-09-08 11:00,8,15.6,15.6,15.48,15.53,39
20181001|2017-09-08 11:30,8,15.54,15.57,15.34,15.38,329
20181001|2017-09-11 02:30,11,15.3,15.3,15.19,15.19,44
20181001|2017-09-11 03:00,11,15.34,15.36,15.34,15.36,5
20181001|2017-09-11 03:30,11,15.37,15.4,15.37,15.4,5
20181001|2017-09-11 04:30,11,15.38,15.38,15.38,15.38,1
20181001|2017-09-11 07:00,11,15.36,15.39,15.36,15.39,6
20181001|2017-09-11 07:30,11,15.36,15.37,15.31,15.33,88
20181001|2017-09-11 08:00,11,15.35,15.36,15.33,15.36,33
20181001|2017-09-11 08:30,11,15.43,15.55,15.43,15.54,11
20181001|2017-09-11 09:00,11,15.55,15.57,15.51,15.52,80
20181001|2017-09-11 09:30,11,15.54,15.54,15.5,15.5,21
20181001|2017-09-11 10:00,11,15.52,15.52,15.45,15.46,11
20181001|2017-09-11 10:30,11,15.5,15.52,15.5,15.52,26
20181001|2017-09-11 11:00,11,15.5,15.5,15.48,15.48,18
20181001|2017-09-11 11:30,11,15.43,15.5,15.4,15.4,547
20181001|2017-09-12 02:30,12,15.44,15.46,15.43,15.43,20
20181001|2017-09-12 03:30,12,15.41,15.41,15.36,15.38,20
20181001|2017-09-12 04:00,12,15.36,15.36,15.35,15.36,5
20181001|2017-09-12 04:30,12,15.35,15.35,15.31,15.32,7
20181001|2017-09-12 05:00,12,15.33,15.35,15.33,15.35,4
20181001|2017-09-12 05:30,12,15.36,15.36,15.36,15.36,2
20181001|2017-09-12 06:00,12,15.37,15.37,15.37,15.37,4
20181001|2017-09-12 07:00,12,15.37,15.38,15.37,15.38,106
20181001|2017-09-12 07:30,12,15.4,15.4,15.39,15.4,7
20181001|2017-09-12 08:00,12,15.41,15.42,15.36,15.42,20
20181001|2017-09-12 08:30,12,15.44,15.45,15.43,15.44,21
20181001|2017-09-12 09:00,12,15.46,15.46,15.4,15.4,28
20181001|2017-09-12 09:30,12,15.4,15.42,15.4,15.42,6
20181001|2017-09-12 10:00,12,15.29,15.3,15.28,15.29,16
20181001|2017-09-12 10:30,12,15.24,15.35,15.22,15.35,30
20181001|2017-09-12 11:00,12,15.34,15.34,15.2,15.2,7
20181001|2017-09-12 11:30,12,15.2,15.25,15.16,15.24,270
20181001|2017-09-13 03:30,13,15.28,15.28,15.28,15.28,3
20181001|2017-09-13 05:00,13,15.21,15.24,15.21,15.23,14
20181001|2017-09-13 05:30,13,15.25,15.3,15.25,15.3,150
20181001|2017-09-13 06:00,13,15.32,15.35,15.32,15.35,120
20181001|2017-09-13 06:30,13,15.34,15.34,15.34,15.34,1
20181001|2017-09-13 07:00,13,15.32,15.34,15.32,15.32,21
20181001|2017-09-13 08:00,13,15.43,15.43,15.42,15.43,71
20181001|2017-09-13 08:30,13,15.4,15.4,15.38,15.38,75
20181001|2017-09-13 09:00,13,15.38,15.39,15.38,15.39,220
20181001|2017-09-13 10:00,13,15.4,15.4,15.4,15.4,2
20181001|2017-09-13 11:30,13,15.36,15.38,15.34,15.35,76
20181001|2017-09-14 02:30,14,15.42,15.42,15.4,15.4,60
20181001|2017-09-14 03:30,14,15.34,15.34,15.32,15.33,24
20181001|2017-09-14 06:30,14,15.33,15.33,15.26,15.29,42
20181001|2017-09-14 07:00,14,15.27,15.35,15.27,15.34,155
20181001|2017-09-14 07:30,14,15.34,15.36,15.32,15.32,4
20181001|2017-09-14 08:00,14,15.32,15.36,15.32,15.36,55
20181001|2017-09-14 08:30,14,15.37,15.43,15.37,15.43,110
20181001|2017-09-14 09:00,14,15.41,15.42,15.41,15.42,6
20181001|2017-09-14 09:30,14,15.43,15.46,15.43,15.45,23
20181001|2017-09-14 10:00,14,15.47,15.47,15.44,15.47,71
20181001|2017-09-14 10:30,14,15.49,15.5,15.44,15.44,339
20181001|2017-09-14 11:00,14,15.44,15.44,15.44,15.44,2
20181001|2017-09-14 11:30,14,15.45,15.5,15.45,15.47,77
20181001|2017-09-15 02:30,15,15.41,15.45,15.41,15.45,12
20181001|2017-09-15 04:30,15,15.46,15.46,15.46,15.46,2
20181001|2017-09-15 05:30,15,15.43,15.43,15.43,15.43,2
20181001|2017-09-15 06:00,15,15.39,15.39,15.39,15.39,2
20181001|2017-09-15 06:30,15,15.37,15.37,15.34,15.34,59
20181001|2017-09-15 07:00,15,15.39,15.39,15.39,15.39,1
20181001|2017-09-15 07:30,15,15.43,15.43,15.4,15.4,18
20181001|2017-09-15 08:00,15,15.42,15.47,15.42,15.46,320
20181001|2017-09-15 08:30,15,15.47,15.52,15.47,15.51,170
20181001|2017-09-15 09:00,15,15.48,15.51,15.48,15.51,40
20181001|2017-09-15 09:30,15,15.47,15.47,15.46,15.47,177
20181001|2017-09-15 10:00,15,15.47,15.54,15.47,15.54,383
20181001|2017-09-15 10:30,15,15.53,15.57,15.53,15.55,120
20181001|2017-09-15 11:00,15,15.56,15.65,15.56,15.63,296
20181001|2017-09-15 11:30,15,15.62,15.72,15.62,15.68,401
20181001|2017-09-18 02:30,18,15.65,15.68,15.62,15.62,275
20181001|2017-09-18 03:00,18,15.66,15.68,15.64,15.64,20
20181001|2017-09-18 03:30,18,15.64,15.64,15.63,15.63,4
20181001|2017-09-18 04:00,18,15.64,15.64,15.64,15.64,1
20181001|2017-09-18 04:30,18,15.63,15.63,15.59,15.59,3
20181001|2017-09-18 05:00,18,15.66,15.69,15.63,15.63,103
20181001|2017-09-18 05:30,18,15.6,15.61,15.6,15.6,5
20181001|2017-09-18 06:00,18,15.66,15.66,15.66,15.66,5
20181001|2017-09-18 07:00,18,15.58,15.58,15.58,15.58,1
20181001|2017-09-18 07:30,18,15.57,15.59,15.57,15.59,9
20181001|2017-09-18 08:00,18,15.62,15.62,15.61,15.62,56
20181001|2017-09-18 08:30,18,15.63,15.66,15.63,15.63,100
20181001|2017-09-18 09:00,18,15.63,15.63,15.54,15.57,68
20181001|2017-09-18 09:30,18,15.55,15.58,15.51,15.58,82
20181001|2017-09-18 10:00,18,15.53,15.58,15.53,15.55,39
20181001|2017-09-18 10:30,18,15.55,15.55,15.4,15.42,68
20181001|2017-09-18 11:00,18,15.42,15.5,15.4,15.5,74
20181001|2017-09-18 11:30,18,15.5,15.65,15.37,15.57,117
20181001|2017-09-19 02:30,19,15.47,15.48,15.47,15.48,2
20181001|2017-09-19 03:00,19,15.45,15.46,15.45,15.46,2
20181001|2017-09-19 03:30,19,15.49,15.5,15.47,15.48,5
20181001|2017-09-19 05:30,19,15.53,15.53,15.53,15.53,1
20181001|2017-09-19 06:00,19,15.54,15.55,15.54,15.55,3
20181001|2017-09-19 07:00,19,15.54,15.6,15.54,15.6,54
20181001|2017-09-19 08:00,19,15.55,15.57,15.53,15.54,115
20181001|2017-09-19 08:30,19,15.54,15.54,15.5,15.51,67
20181001|2017-09-19 09:00,19,15.48,15.48,15.44,15.47,58
20181001|2017-09-19 09:30,19,15.44,15.44,15.41,15.43,31
20181001|2017-09-19 10:00,19,15.43,15.47,15.42,15.43,23
20181001|2017-09-19 10:30,19,15.45,15.45,15.16,15.16,262
20181001|2017-09-19 11:00,19,15.16,15.22,15.16,15.2,145
20181001|2017-09-19 11:30,19,15.2,15.24,15.08,15.13,239
20181001|2017-09-20 02:30,20,15.1,15.22,15.1,15.22,259
20181001|2017-09-20 03:00,20,15.23,15.25,15.23,15.23,41
20181001|2017-09-20 03:30,20,15.24,15.26,15.24,15.24,8
20181001|2017-09-20 04:00,20,15.21,15.22,15.2,15.21,17
20181001|2017-09-20 05:30,20,15.24,15.24,15.24,15.24,1
20181001|2017-09-20 06:00,20,15.22,15.22,15.19,15.19,13
20181001|2017-09-20 06:30,20,15.23,15.23,15.23,15.23,4
20181001|2017-09-20 07:00,20,15.27,15.29,15.23,15.23,52
20181001|2017-09-20 07:30,20,15.27,15.36,15.27,15.3,244
20181001|2017-09-20 08:00,20,15.3,15.3,15.23,15.26,19
20181001|2017-09-20 08:30,20,15.23,15.23,15.17,15.21,30
20181001|2017-09-20 09:00,20,15.25,15.25,15.21,15.23,18
20181001|2017-09-20 09:30,20,15.24,15.28,15.24,15.28,25
20181001|2017-09-20 10:00,20,15.31,15.31,15.24,15.25,54
20181001|2017-09-20 10:30,20,15.25,15.29,15.23,15.26,95
20181001|2017-09-20 11:00,20,15.36,15.45,15.34,15.44,47
20181001|2017-09-20 11:30,20,15.43,15.44,15.36,15.37,103
20181001|2017-09-21 02:30,21,15.4,15.4,15.35,15.35,19
20181001|2017-09-21 03:00,21,15.32,15.32,15.26,15.28,20
20181001|2017-09-21 03:30,21,15.28,15.28,15.28,15.28,1
20181001|2017-09-21 04:00,21,15.28,15.28,15.28,15.28,1
20181001|2017-09-21 06:00,21,15.37,15.37,15.37,15.37,1
20181001|2017-09-21 07:00,21,15.33,15.34,15.33,15.34,4
20181001|2017-09-21 07:30,21,15.34,15.34,15.34,15.34,1
20181001|2017-09-21 08:00,21,15.34,15.34,15.34,15.34,1
20181001|2017-09-21 08:30,21,15.35,15.37,15.32,15.36,177
20181001|2017-09-21 09:00,21,15.37,15.38,15.36,15.38,27
20181001|2017-09-21 09:30,21,15.41,15.43,15.41,15.43,25
20181001|2017-09-21 10:00,21,15.43,15.44,15.42,15.42,44
20181001|2017-09-21 10:30,21,15.41,15.43,15.4,15.42,34
20181001|2017-09-21 11:00,21,15.43,15.44,15.41,15.44,19
20181001|2017-09-21 11:30,21,15.45,15.5,15.43,15.5,73
20181001|2017-09-22 02:30,22,15.48,15.49,15.48,15.49,61
20181001|2017-09-22 03:00,22,15.44,15.44,15.44,15.44,2
20181001|2017-09-22 03:30,22,15.41,15.46,15.41,15.46,108
20181001|2017-09-22 04:00,22,15.47,15.47,15.46,15.46,2
20181001|2017-09-22 04:30,22,15.47,15.47,15.46,15.46,16
20181001|2017-09-22 05:00,22,15.47,15.52,15.47,15.51,48
20181001|2017-09-22 05:30,22,15.53,15.53,15.51,15.51,23
20181001|2017-09-22 06:00,22,15.51,15.54,15.51,15.54,35
20181001|2017-09-22 06:30,22,15.54,15.54,15.53,15.54,13
20181001|2017-09-22 07:00,22,15.57,15.58,15.39,15.44,73
20181001|2017-09-22 07:30,22,15.49,15.49,15.49,15.49,1
20181001|2017-09-22 08:00,22,15.47,15.47,15.44,15.45,10
20181001|2017-09-22 08:30,22,15.44,15.44,15.31,15.38,77
20181001|2017-09-22 09:00,22,15.4,15.48,15.4,15.45,21
20181001|2017-09-22 09:30,22,15.45,15.49,15.38,15.41,29
20181001|2017-09-22 10:00,22,15.4,15.4,15.31,15.36,50
20181001|2017-09-22 10:30,22,15.36,15.4,15.33,15.38,135
20181001|2017-09-22 11:00,22,15.35,15.39,15.35,15.36,33
20181001|2017-09-22 11:30,22,15.36,15.37,15.29,15.3,297
20181001|2017-09-25 02:30,25,15.27,15.28,15.23,15.28,34
20181001|2017-09-25 03:00,25,15.29,15.29,15.27,15.27,18
20181001|2017-09-25 03:30,25,15.29,15.3,15.29,15.3,2
20181001|2017-09-25 04:00,25,15.32,15.32,15.32,15.32,4
20181001|2017-09-25 05:00,25,15.34,15.34,15.34,15.34,1
20181001|2017-09-25 05:30,25,15.3,15.31,15.29,15.3,6
20181001|2017-09-25 07:00,25,15.28,15.29,15.21,15.23,18
20181001|2017-09-25 07:30,25,15.24,15.24,15.18,15.23,21
20181001|2017-09-25 08:00,25,15.25,15.25,15.22,15.22,22
20181001|2017-09-25 08:30,25,15.27,15.3,15.25,15.3,128
20181001|2017-09-25 09:00,25,15.26,15.26,15.23,15.23,27
20181001|2017-09-25 09:30,25,15.22,15.22,15.21,15.21,22
20181001|2017-09-25 10:00,25,15.19,15.23,15.19,15.23,9
20181001|2017-09-25 10:30,25,15.2,15.2,15.06,15.08,197
20181001|2017-09-25 11:00,25,15.08,15.08,15.06,15.06,99
20181001|2017-09-25 11:30,25,15.07,15.16,15.07,15.16,148
20181001|2017-09-26 02:30,26,15.16,15.18,15.16,15.18,6
20181001|2017-09-26 03:30,26,15.17,15.17,15.16,15.17,5
20181001|2017-09-26 04:30,26,15.2,15.21,15.16,15.16,10
20181001|2017-09-26 05:00,26,15.16,15.16,15.16,15.16,1
20181001|2017-09-26 05:30,26,15.1,15.1,15.07,15.07,15
20181001|2017-09-26 06:00,26,15.04,15.04,14.95,15.04,158
20181001|2017-09-26 06:30,26,15.02,15.02,15.01,15.01,5
20181001|2017-09-26 07:00,26,14.98,14.98,14.75,14.81,280
20181001|2017-09-26 07:30,26,14.83,14.87,14.8,14.82,39
20181001|2017-09-26 08:00,26,14.82,14.84,14.78,14.84,24
20181001|2017-09-26 08:30,26,14.81,14.87,14.8,14.82,122
20181001|2017-09-26 09:00,26,14.8,14.81,14.78,14.78,142
20181001|2017-09-26 09:30,26,14.76,14.84,14.76,14.82,460
20181001|2017-09-26 10:00,26,14.82,14.83,14.78,14.83,113
20181001|2017-09-26 10:30,26,14.81,14.81,14.78,14.79,9
20181001|2017-09-26 11:00,26,14.76,14.76,14.67,14.68,175
20181001|2017-09-26 11:30,26,14.67,14.75,14.66,14.75,454
20181001|2017-09-27 02:30,27,14.85,14.93,14.85,14.86,22
20181001|2017-09-27 03:30,27,14.96,14.96,14.96,14.96,1
20181001|2017-09-27 05:00,27,14.88,14.88,14.85,14.85,4
20181001|2017-09-27 06:30,27,14.74,14.74,14.74,14.74,2
20181001|2017-09-27 07:00,27,14.74,14.74,14.66,14.66,46
20181001|2017-09-27 07:30,27,14.66,14.67,14.56,14.59,246
20181001|2017-09-27 08:00,27,14.61,14.61,14.57,14.57,34
20181001|2017-09-27 08:30,27,14.57,14.57,14.55,14.55,71
20181001|2017-09-27 09:00,27,14.55,14.59,14.55,14.59,353
20181001|2017-09-27 09:30,27,14.62,14.66,14.6,14.66,30
20181001|2017-09-27 10:00,27,14.64,14.64,14.63,14.63,13
20181001|2017-09-27 10:30,27,14.62,14.62,14.59,14.59,9
20181001|2017-09-27 11:00,27,14.59,14.59,14.59,14.59,1
20181001|2017-09-27 11:30,27,14.6,14.65,14.57,14.58,228
20181001|2017-09-28 02:30,28,14.6,14.63,14.6,14.62,8
20181001|2017-09-28 03:30,28,14.62,14.62,14.62,14.62,1
20181001|2017-09-28 04:00,28,14.62,14.62,14.62,14.62,1
20181001|2017-09-28 05:00,28,14.65,14.65,14.65,14.65,3
20181001|2017-09-28 07:00,28,14.59,14.6,14.53,14.54,52
20181001|2017-09-28 07:30,28,14.54,14.56,14.52,14.56,37
20181001|2017-09-28 08:00,28,14.54,14.58,14.54,14.56,49
20181001|2017-09-28 08:30,28,14.55,14.55,14.54,14.54,74
20181001|2017-09-28 09:00,28,14.54,14.62,14.54,14.6,55
20181001|2017-09-28 09:30,28,14.59,14.69,14.59,14.65,23
20181001|2017-09-28 10:00,28,14.63,14.63,14.58,14.58,24
20181001|2017-09-28 10:30,28,14.59,14.59,14.58,14.59,9
20181001|2017-09-28 11:00,28,14.6,14.62,14.6,14.6,59
20181001|2017-09-28 11:30,28,14.62,14.68,14.6,14.64,160
20181001|2017-09-29 02:30,29,14.7,14.77,14.68,14.7,23
20181001|2017-09-29 03:30,29,14.72,14.73,14.72,14.73,3
20181001|2017-09-29 04:00,29,14.73,14.74,14.73,14.74,9
20181001|2017-09-29 04:30,29,14.75,14.75,14.75,14.75,3
20181001|2017-09-29 05:00,29,14.74,14.74,14.71,14.71,4
20181001|2017-09-29 05:30,29,14.72,14.72,14.72,14.72,1
20181001|2017-09-29 06:00,29,14.61,14.61,14.61,14.61,3
20181001|2017-09-29 06:30,29,14.6,14.6,14.59,14.59,4
20181001|2017-09-29 07:00,29,14.56,14.56,14.55,14.56,28
20181001|2017-09-29 07:30,29,14.59,14.6,14.58,14.59,23
20181001|2017-09-29 08:00,29,14.58,14.58,14.52,14.52,16
20181001|2017-09-29 08:30,29,14.51,14.51,14.46,14.48,126
20181001|2017-09-29 09:00,29,14.48,14.52,14.47,14.52,7
20181001|2017-09-29 09:30,29,14.56,14.73,14.55,14.73,60
20181001|2017-09-29 10:00,29,14.72,14.72,14.67,14.69,45
20181001|2017-09-29 10:30,29,14.66,14.66,14.59,14.59,15
20181001|2017-09-29 11:00,29,14.61,14.65,14.55,14.64,44
20181001|2017-09-29 11:30,29,14.66,14.78,14.66,14.78,211
20181001|2017-10-02 02:30,2,14.75,14.76,14.73,14.75,17
20181001|2017-10-02 03:00,2,14.76,14.76,14.76,14.76,1
20181001|2017-10-02 03:30,2,14.74,14.74,14.74,14.74,1
20181001|2017-10-02 04:00,2,14.73,14.73,14.73,14.73,29
20181001|2017-10-02 04:30,2,14.73,14.73,14.73,14.73,2
20181001|2017-10-02 05:00,2,14.74,14.74,14.74,14.74,2
20181001|2017-10-02 06:00,2,14.74,14.74,14.74,14.74,1
20181001|2017-10-02 06:30,2,14.75,14.75,14.75,14.75,10
20181001|2017-10-02 07:00,2,14.67,14.67,14.59,14.62,22
20181001|2017-10-02 07:30,2,14.6,14.6,14.56,14.57,29
20181001|2017-10-02 08:00,2,14.6,14.63,14.6,14.63,9
20181001|2017-10-02 08:30,2,14.67,14.68,14.66,14.68,9
20181001|2017-10-02 09:00,2,14.67,15,14.67,14.97,74
20181001|2017-10-02 09:30,2,15.05,15.07,15.01,15.05,51
20181001|2017-10-02 10:00,2,15.03,15.03,15.01,15.02,60
20181001|2017-10-02 10:30,2,15.01,15.04,15.01,15.04,13
20181001|2017-10-02 11:00,2,15.03,15.03,14.97,15,192
20181001|2017-10-02 11:30,2,14.99,15.02,14.88,14.89,159
20181001|2017-10-03 02:30,3,14.91,14.92,14.87,14.92,54
20181001|2017-10-03 03:00,3,14.88,14.88,14.85,14.87,79
20181001|2017-10-03 03:30,3,14.88,14.89,14.87,14.87,189
20181001|2017-10-03 04:00,3,14.87,14.87,14.79,14.8,245
20181001|2017-10-03 04:30,3,14.86,14.86,14.86,14.86,1
20181001|2017-10-03 05:30,3,14.91,14.93,14.9,14.92,27
20181001|2017-10-03 06:00,3,14.93,14.93,14.93,14.93,10
20181001|2017-10-03 06:30,3,14.94,14.94,14.94,14.94,1
20181001|2017-10-03 07:00,3,14.9,14.95,14.9,14.95,22
20181001|2017-10-03 07:30,3,14.92,14.92,14.85,14.85,96
20181001|2017-10-03 08:00,3,14.89,14.89,14.89,14.89,16
20181001|2017-10-03 08:30,3,14.86,14.91,14.86,14.91,8
20181001|2017-10-03 09:00,3,14.84,14.87,14.84,14.87,26
20181001|2017-10-03 09:30,3,14.86,14.88,14.81,14.84,101
20181001|2017-10-03 10:00,3,14.84,14.85,14.83,14.83,30
20181001|2017-10-03 10:30,3,14.81,14.81,14.77,14.8,66
20181001|2017-10-03 11:00,3,14.8,14.85,14.77,14.77,83
20181001|2017-10-03 11:30,3,14.76,14.76,14.59,14.64,277
20181001|2017-10-04 02:30,4,14.65,14.65,14.61,14.65,156
20181001|2017-10-04 03:00,4,14.65,14.7,14.65,14.69,31
20181001|2017-10-04 03:30,4,14.69,14.7,14.68,14.68,35
20181001|2017-10-04 04:00,4,14.7,14.74,14.7,14.74,9
20181001|2017-10-04 04:30,4,14.68,14.68,14.67,14.67,5
20181001|2017-10-04 05:00,4,14.71,14.74,14.71,14.74,4
20181001|2017-10-04 05:30,4,14.73,14.73,14.73,14.73,4
20181001|2017-10-04 06:00,4,14.73,14.73,14.71,14.71,10
20181001|2017-10-04 06:30,4,14.73,14.81,14.73,14.79,8
20181001|2017-10-04 07:00,4,14.76,14.77,14.76,14.76,20
20181001|2017-10-04 07:30,4,14.77,14.77,14.69,14.69,56
20181001|2017-10-04 08:00,4,14.69,14.77,14.69,14.75,53
20181001|2017-10-04 08:30,4,14.75,14.85,14.73,14.85,101
20181001|2017-10-04 09:00,4,14.84,14.84,14.77,14.81,165
20181001|2017-10-04 09:30,4,14.83,14.83,14.78,14.79,29
20181001|2017-10-04 10:00,4,14.78,14.83,14.78,14.83,60
20181001|2017-10-04 10:30,4,14.85,14.85,14.84,14.84,35
20181001|2017-10-04 11:00,4,14.81,14.81,14.78,14.78,17
20181001|2017-10-04 11:30,4,14.75,14.83,14.74,14.75,152
20181001|2017-10-05 02:30,5,14.82,14.88,14.82,14.85,50
20181001|2017-10-05 03:00,5,14.8,14.8,14.8,14.8,3
20181001|2017-10-05 03:30,5,14.77,14.77,14.77,14.77,1
20181001|2017-10-05 04:00,5,14.75,14.75,14.74,14.74,6
20181001|2017-10-05 05:00,5,14.77,14.77,14.77,14.77,1
20181001|2017-10-05 06:30,5,14.8,14.8,14.8,14.8,1
20181001|2017-10-05 07:00,5,14.84,14.86,14.84,14.85,6
20181001|2017-10-05 07:30,5,14.84,14.84,14.81,14.81,16
20181001|2017-10-05 08:00,5,14.84,14.85,14.84,14.85,24
20181001|2017-10-05 08:30,5,14.83,14.85,14.79,14.8,206
20181001|2017-10-05 09:00,5,14.8,14.81,14.79,14.81,28
20181001|2017-10-05 09:30,5,14.85,14.87,14.85,14.87,43
20181001|2017-10-05 10:00,5,14.9,15.03,14.9,14.99,176
20181001|2017-10-05 10:30,5,14.99,14.99,14.93,14.93,82
20181001|2017-10-05 11:00,5,14.89,14.89,14.86,14.86,26
20181001|2017-10-05 11:30,5,14.9,14.97,14.86,14.87,189
20181001|2017-10-06 03:00,6,14.91,14.91,14.81,14.82,24
20181001|2017-10-06 03:30,6,14.82,14.82,14.82,14.82,2
20181001|2017-10-06 04:30,6,14.8,14.82,14.79,14.81,17
20181001|2017-10-06 05:00,6,14.85,14.85,14.84,14.84,3
20181001|2017-10-06 05:30,6,14.83,14.83,14.8,14.8,3
20181001|2017-10-06 06:30,6,14.79,14.8,14.78,14.8,9
20181001|2017-10-06 07:30,6,14.83,14.83,14.81,14.82,17
20181001|2017-10-06 08:00,6,14.79,14.79,14.57,14.62,112
20181001|2017-10-06 08:30,6,14.62,14.63,14.58,14.58,27
20181001|2017-10-06 09:00,6,14.56,14.61,14.56,14.58,57
20181001|2017-10-06 09:30,6,14.56,14.57,14.48,14.5,140
20181001|2017-10-06 10:00,6,14.51,14.54,14.5,14.51,77
20181001|2017-10-06 10:30,6,14.53,14.56,14.52,14.56,66
20181001|2017-10-06 11:00,6,14.55,14.6,14.53,14.59,110
20181001|2017-10-06 11:30,6,14.59,14.66,14.59,14.66,97
20181001|2017-10-09 02:30,9,14.69,14.76,14.69,14.7,39
20181001|2017-10-09 03:00,9,14.7,14.7,14.7,14.7,5
20181001|2017-10-09 03:30,9,14.73,14.73,14.73,14.73,1
20181001|2017-10-09 05:00,9,14.77,14.77,14.77,14.77,1
20181001|2017-10-09 05:30,9,14.73,14.73,14.73,14.73,2
20181001|2017-10-09 06:30,9,14.72,14.73,14.65,14.73,16
20181001|2017-10-09 07:00,9,14.69,14.69,14.6,14.6,29
20181001|2017-10-09 07:30,9,14.64,14.64,14.57,14.57,19
20181001|2017-10-09 08:30,9,14.52,14.52,14.5,14.51,4
20181001|2017-10-09 09:00,9,14.52,14.53,14.48,14.51,67
20181001|2017-10-09 09:30,9,14.52,14.56,14.52,14.56,32
20181001|2017-10-09 10:00,9,14.55,14.57,14.54,14.56,26
20181001|2017-10-09 10:30,9,14.56,14.59,14.55,14.59,43
20181001|2017-10-09 11:00,9,14.58,14.64,14.57,14.57,57
20181001|2017-10-09 11:30,9,14.56,14.68,14.56,14.65,68
20181001|2017-10-10 02:30,10,14.67,14.68,14.67,14.67,7
20181001|2017-10-10 03:00,10,14.65,14.65,14.64,14.64,44
20181001|2017-10-10 03:30,10,14.61,14.62,14.58,14.62,9
20181001|2017-10-10 04:00,10,14.63,14.63,14.61,14.61,17
20181001|2017-10-10 04:30,10,14.58,14.59,14.58,14.59,2
20181001|2017-10-10 05:00,10,14.64,14.65,14.62,14.62,71
20181001|2017-10-10 05:30,10,14.63,14.63,14.62,14.62,32
20181001|2017-10-10 06:00,10,14.67,14.67,14.67,14.67,3
20181001|2017-10-10 07:30,10,14.62,14.63,14.61,14.63,6
20181001|2017-10-10 08:00,10,14.65,14.81,14.65,14.77,228
20181001|2017-10-10 08:30,10,14.76,14.78,14.75,14.76,338
20181001|2017-10-10 09:00,10,14.76,14.76,14.74,14.76,23
20181001|2017-10-10 09:30,10,14.81,14.83,14.8,14.81,100
20181001|2017-10-10 10:00,10,14.8,14.83,14.8,14.83,6
20181001|2017-10-10 10:30,10,14.79,14.79,14.77,14.77,7
20181001|2017-10-10 11:00,10,14.79,14.8,14.79,14.8,24
20181001|2017-10-10 11:30,10,14.81,14.81,14.72,14.74,272
20181001|2017-10-11 02:30,11,14.71,14.74,14.71,14.74,27
20181001|2017-10-11 03:00,11,14.78,14.78,14.78,14.78,2
20181001|2017-10-11 03:30,11,14.79,14.79,14.79,14.79,2
20181001|2017-10-11 04:30,11,14.73,14.73,14.73,14.73,2
20181001|2017-10-11 05:30,11,14.75,14.75,14.75,14.75,3
20181001|2017-10-11 06:00,11,14.72,14.72,14.72,14.72,1
20181001|2017-10-11 06:30,11,14.75,14.75,14.75,14.75,3
20181001|2017-10-11 07:00,11,14.78,14.88,14.78,14.85,61
20181001|2017-10-11 08:00,11,14.87,14.87,14.87,14.87,1
20181001|2017-10-11 08:30,11,14.87,14.87,14.84,14.84,11
20181001|2017-10-11 09:00,11,14.81,14.81,14.78,14.8,16
20181001|2017-10-11 09:30,11,14.82,14.82,14.81,14.81,3
20181001|2017-10-11 10:00,11,14.81,14.87,14.8,14.87,19
20181001|2017-10-11 10:30,11,14.87,14.87,14.87,14.87,37
20181001|2017-10-11 11:00,11,14.87,14.87,14.86,14.87,295
20181001|2017-10-11 11:30,11,14.86,14.88,14.82,14.85,118
20181001|2017-10-12 02:30,12,14.82,14.86,14.82,14.84,19
20181001|2017-10-12 03:00,12,14.87,14.9,14.87,14.9,11
20181001|2017-10-12 03:30,12,14.9,14.9,14.9,14.9,10
20181001|2017-10-12 04:00,12,14.83,14.83,14.83,14.83,10
20181001|2017-10-12 04:30,12,14.84,14.84,14.84,14.84,3
20181001|2017-10-12 05:00,12,14.81,14.81,14.81,14.81,1
20181001|2017-10-12 05:30,12,14.75,14.75,14.64,14.69,75
20181001|2017-10-12 06:00,12,14.67,14.69,14.64,14.69,38
20181001|2017-10-12 07:00,12,14.64,14.67,14.64,14.67,4
20181001|2017-10-12 08:00,12,14.63,14.64,14.61,14.64,8
20181001|2017-10-12 08:30,12,14.62,14.65,14.62,14.65,53
20181001|2017-10-12 09:00,12,14.64,14.7,14.64,14.68,91
20181001|2017-10-12 09:30,12,14.68,14.68,14.68,14.68,5
20181001|2017-10-12 10:00,12,14.64,14.64,14.59,14.61,32
20181001|2017-10-12 10:30,12,14.64,14.66,14.63,14.65,21
20181001|2017-10-12 11:00,12,14.66,14.86,14.66,14.84,109
20181001|2017-10-12 11:30,12,14.87,14.92,14.85,14.91,220
20181001|2017-10-13 02:30,13,14.91,14.94,14.9,14.92,220
20181001|2017-10-13 03:00,13,14.91,14.91,14.91,14.91,1
20181001|2017-10-13 03:30,13,14.89,14.9,14.89,14.9,18
20181001|2017-10-13 04:00,13,14.89,14.9,14.89,14.9,3
20181001|2017-10-13 04:30,13,14.89,14.89,14.89,14.89,43
20181001|2017-10-13 06:00,13,14.9,14.9,14.87,14.88,37
20181001|2017-10-13 06:30,13,14.9,14.91,14.9,14.91,12
20181001|2017-10-13 07:00,13,14.92,14.93,14.92,14.93,5
20181001|2017-10-13 07:30,13,14.93,14.95,14.92,14.93,23
20181001|2017-10-13 08:00,13,14.94,14.94,14.88,14.9,51
20181001|2017-10-13 08:30,13,14.88,14.9,14.87,14.89,48
20181001|2017-10-13 09:00,13,14.89,14.89,14.81,14.82,85
20181001|2017-10-13 09:30,13,14.83,14.83,14.76,14.76,91
20181001|2017-10-13 10:00,13,14.76,14.82,14.76,14.79,24
20181001|2017-10-13 10:30,13,14.83,14.97,14.83,14.9,126
20181001|2017-10-13 11:00,13,14.92,14.97,14.92,14.95,100
20181001|2017-10-13 11:30,13,14.94,14.98,14.93,14.94,41
20181001|2017-10-16 02:30,16,14.98,14.98,14.93,14.98,18
20181001|2017-10-16 03:00,16,14.95,14.95,14.95,14.95,1
20181001|2017-10-16 04:00,16,14.95,14.95,14.95,14.95,3
20181001|2017-10-16 04:30,16,14.93,14.93,14.93,14.93,2
20181001|2017-10-16 05:00,16,14.89,14.89,14.89,14.89,2
20181001|2017-10-16 05:30,16,14.88,14.89,14.88,14.89,15
20181001|2017-10-16 06:00,16,14.89,14.9,14.83,14.83,38
20181001|2017-10-16 06:30,16,14.84,14.86,14.83,14.86,13
20181001|2017-10-16 07:00,16,14.88,14.88,14.82,14.82,22
20181001|2017-10-16 07:30,16,14.81,14.82,14.78,14.78,326
20181001|2017-10-16 08:00,16,14.77,14.77,14.73,14.73,65
20181001|2017-10-16 08:30,16,14.74,14.79,14.74,14.77,28
20181001|2017-10-16 09:00,16,14.8,14.83,14.8,14.8,6
20181001|2017-10-16 09:30,16,14.75,14.76,14.74,14.76,15
20181001|2017-10-16 10:00,16,14.75,14.77,14.75,14.77,3
20181001|2017-10-16 10:30,16,14.78,14.8,14.78,14.8,6
20181001|2017-10-16 11:00,16,14.77,14.83,14.77,14.83,20
20181001|2017-10-16 11:30,16,14.81,14.84,14.76,14.76,58
20181001|2017-10-17 02:30,17,14.73,14.74,14.71,14.74,17
20181001|2017-10-17 03:00,17,14.74,14.74,14.74,14.74,1
20181001|2017-10-17 04:00,17,14.76,14.76,14.76,14.76,1
20181001|2017-10-17 04:30,17,14.74,14.77,14.74,14.77,5
20181001|2017-10-17 05:00,17,14.77,14.8,14.77,14.79,23
20181001|2017-10-17 05:30,17,14.84,14.84,14.84,14.84,6
20181001|2017-10-17 06:30,17,14.84,14.89,14.84,14.87,54
20181001|2017-10-17 07:00,17,14.85,14.85,14.82,14.83,6
20181001|2017-10-17 07:30,17,14.86,14.86,14.83,14.83,5
20181001|2017-10-17 08:00,17,14.83,14.83,14.79,14.79,33
20181001|2017-10-17 08:30,17,14.75,14.77,14.69,14.74,85
20181001|2017-10-17 09:00,17,14.75,14.75,14.74,14.74,33
20181001|2017-10-17 09:30,17,14.73,14.74,14.61,14.63,238
20181001|2017-10-17 10:00,17,14.63,14.66,14.63,14.63,27
20181001|2017-10-17 10:30,17,14.63,14.63,14.63,14.63,108
20181001|2017-10-17 11:00,17,14.63,14.67,14.62,14.67,40
20181001|2017-10-17 11:30,17,14.64,14.66,14.64,14.66,145
20181001|2017-10-18 02:30,18,14.69,14.69,14.65,14.65,11
20181001|2017-10-18 03:00,18,14.65,14.66,14.65,14.65,22
20181001|2017-10-18 03:30,18,14.66,14.67,14.65,14.66,52
20181001|2017-10-18 04:00,18,14.67,14.72,14.66,14.69,36
20181001|2017-10-18 04:30,18,14.69,14.72,14.68,14.68,75
20181001|2017-10-18 05:00,18,14.67,14.7,14.67,14.69,35
20181001|2017-10-18 05:30,18,14.69,14.71,14.69,14.69,58
20181001|2017-10-18 06:30,18,14.69,14.7,14.68,14.68,56
20181001|2017-10-18 07:00,18,14.72,14.72,14.65,14.65,37
20181001|2017-10-18 07:30,18,14.63,14.68,14.63,14.67,88
20181001|2017-10-18 08:00,18,14.69,14.72,14.69,14.71,35
20181001|2017-10-18 08:30,18,14.73,14.78,14.73,14.77,37
20181001|2017-10-18 09:00,18,14.76,14.76,14.7,14.7,40
20181001|2017-10-18 09:30,18,14.7,14.75,14.7,14.73,16
20181001|2017-10-18 10:00,18,14.74,14.75,14.67,14.7,21
20181001|2017-10-18 10:30,18,14.68,14.68,14.65,14.67,39
20181001|2017-10-18 11:00,18,14.67,14.67,14.64,14.66,24
20181001|2017-10-18 11:30,18,14.66,14.66,14.61,14.62,202
20181001|2017-10-19 02:30,19,14.63,14.68,14.63,14.68,3
20181001|2017-10-19 03:00,19,14.68,14.68,14.66,14.66,15
20181001|2017-10-19 03:30,19,14.65,14.65,14.6,14.6,5
20181001|2017-10-19 04:00,19,14.63,14.63,14.63,14.63,5
20181001|2017-10-19 06:30,19,14.63,14.63,14.63,14.63,2
20181001|2017-10-19 07:00,19,14.63,14.63,14.63,14.63,7
20181001|2017-10-19 07:30,19,14.67,14.67,14.63,14.63,3
20181001|2017-10-19 08:00,19,14.63,14.65,14.62,14.65,3
20181001|2017-10-19 08:30,19,14.67,14.72,14.67,14.72,16
20181001|2017-10-19 09:00,19,14.75,14.85,14.75,14.84,173
20181001|2017-10-19 09:30,19,14.84,14.85,14.82,14.82,210
20181001|2017-10-19 10:00,19,14.8,14.82,14.8,14.81,120
20181001|2017-10-19 10:30,19,14.65,14.67,14.64,14.67,51
20181001|2017-10-19 11:00,19,14.66,14.71,14.64,14.68,34
20181001|2017-10-19 11:30,19,14.68,14.69,14.65,14.66,61
20181001|2017-10-20 02:30,20,14.67,14.67,14.63,14.65,18
20181001|2017-10-20 04:30,20,14.67,14.68,14.67,14.68,9
20181001|2017-10-20 05:00,20,14.69,14.69,14.69,14.69,40
20181001|2017-10-20 05:30,20,14.73,14.74,14.73,14.73,38
20181001|2017-10-20 06:00,20,14.73,14.73,14.73,14.73,6
20181001|2017-10-20 06:30,20,14.73,14.75,14.7,14.7,107
20181001|2017-10-20 07:00,20,14.71,14.73,14.71,14.72,79
20181001|2017-10-20 07:30,20,14.67,14.67,14.63,14.65,29
20181001|2017-10-20 08:00,20,14.65,14.68,14.65,14.68,26
20181001|2017-10-20 08:30,20,14.64,14.64,14.49,14.49,124
20181001|2017-10-20 09:00,20,14.54,14.58,14.53,14.58,33
20181001|2017-10-20 09:30,20,14.56,14.58,14.56,14.56,18
20181001|2017-10-20 10:00,20,14.55,14.55,14.54,14.54,9
20181001|2017-10-20 10:30,20,14.52,14.52,14.52,14.52,9
20181001|2017-10-20 11:00,20,14.52,14.54,14.52,14.54,5
20181001|2017-10-20 11:30,20,14.53,14.56,14.53,14.56,316
20181001|2017-10-23 02:30,23,14.53,14.58,14.53,14.58,13
20181001|2017-10-23 03:00,23,14.56,14.56,14.56,14.56,1
20181001|2017-10-23 04:00,23,14.61,14.64,14.61,14.64,7
20181001|2017-10-23 04:30,23,14.63,14.63,14.59,14.59,34
20181001|2017-10-23 05:00,23,14.57,14.59,14.57,14.59,72
20181001|2017-10-23 05:30,23,14.58,14.58,14.58,14.58,13
20181001|2017-10-23 06:00,23,14.56,14.56,14.54,14.56,29
20181001|2017-10-23 06:30,23,14.57,14.57,14.57,14.57,1
20181001|2017-10-23 07:00,23,14.6,14.6,14.52,14.52,48
20181001|2017-10-23 07:30,23,14.55,14.56,14.55,14.55,30
20181001|2017-10-23 08:00,23,14.55,14.55,14.52,14.52,30
20181001|2017-10-23 08:30,23,14.53,14.53,14.51,14.52,20
20181001|2017-10-23 09:00,23,14.53,14.53,14.52,14.53,22
20181001|2017-10-23 09:30,23,14.53,14.53,14.48,14.49,87
20181001|2017-10-23 10:00,23,14.49,14.5,14.47,14.48,156
20181001|2017-10-23 10:30,23,14.49,14.5,14.48,14.5,88
20181001|2017-10-23 11:00,23,14.51,14.51,14.49,14.5,37
20181001|2017-10-23 11:30,23,14.49,14.49,14.41,14.49,132
20181001|2017-10-24 02:30,24,14.51,14.51,14.49,14.49,53
20181001|2017-10-24 03:00,24,14.49,14.49,14.49,14.49,11
20181001|2017-10-24 03:30,24,14.5,14.5,14.48,14.49,22
20181001|2017-10-24 04:30,24,14.51,14.51,14.5,14.5,4
20181001|2017-10-24 05:30,24,14.52,14.52,14.52,14.52,4
20181001|2017-10-24 06:00,24,14.55,14.59,14.55,14.57,34
20181001|2017-10-24 06:30,24,14.57,14.57,14.57,14.57,5
20181001|2017-10-24 07:00,24,14.58,14.63,14.53,14.54,506
20181001|2017-10-24 07:30,24,14.54,14.59,14.54,14.59,24
20181001|2017-10-24 08:00,24,14.57,14.57,14.54,14.54,256
20181001|2017-10-24 08:30,24,14.53,14.59,14.53,14.57,165
20181001|2017-10-24 09:00,24,14.59,14.7,14.59,14.65,1284
20181001|2017-10-24 09:30,24,14.67,14.68,14.64,14.64,90
20181001|2017-10-24 10:00,24,14.63,14.7,14.63,14.7,27
20181001|2017-10-24 10:30,24,14.71,14.71,14.68,14.68,42
20181001|2017-10-24 11:00,24,14.71,14.72,14.71,14.71,145
20181001|2017-10-24 11:30,24,14.71,14.74,14.71,14.71,323
20181001|2017-10-25 02:30,25,14.74,14.76,14.74,14.74,30
20181001|2017-10-25 03:30,25,14.71,14.71,14.7,14.7,5
20181001|2017-10-25 04:00,25,14.7,14.71,14.68,14.68,28
20181001|2017-10-25 04:30,25,14.68,14.71,14.68,14.71,5
20181001|2017-10-25 06:00,25,14.74,14.74,14.7,14.7,5
20181001|2017-10-25 06:30,25,14.72,14.72,14.72,14.72,1
20181001|2017-10-25 07:00,25,14.7,14.76,14.68,14.76,37
20181001|2017-10-25 07:30,25,14.77,14.83,14.77,14.81,186
20181001|2017-10-25 08:00,25,14.79,14.79,14.79,14.79,1
20181001|2017-10-25 08:30,25,14.79,14.81,14.78,14.78,29
20181001|2017-10-25 09:00,25,14.79,14.79,14.77,14.78,278
20181001|2017-10-25 09:30,25,14.76,14.76,14.74,14.75,353
20181001|2017-10-25 10:00,25,14.75,14.76,14.73,14.76,10
20181001|2017-10-25 10:30,25,14.74,14.74,14.74,14.74,38
20181001|2017-10-25 11:00,25,14.73,14.73,14.69,14.69,93
20181001|2017-10-25 11:30,25,14.69,14.69,14.64,14.69,247
20181001|2017-10-26 02:30,26,14.75,14.75,14.69,14.72,60
20181001|2017-10-26 03:30,26,14.73,14.74,14.73,14.74,101
20181001|2017-10-26 04:00,26,14.75,14.75,14.75,14.75,4
20181001|2017-10-26 04:30,26,14.76,14.78,14.76,14.76,76
20181001|2017-10-26 05:00,26,14.76,14.78,14.75,14.75,45
20181001|2017-10-26 06:00,26,14.75,14.75,14.74,14.74,2
20181001|2017-10-26 06:30,26,14.71,14.74,14.71,14.74,6
20181001|2017-10-26 07:00,26,14.72,14.72,14.53,14.57,67
20181001|2017-10-26 07:30,26,14.54,14.54,14.53,14.53,10
20181001|2017-10-26 08:00,26,14.58,14.58,14.55,14.55,16
20181001|2017-10-26 08:30,26,14.55,14.61,14.55,14.59,95
20181001|2017-10-26 09:00,26,14.61,14.7,14.61,14.69,75
20181001|2017-10-26 09:30,26,14.69,14.7,14.66,14.66,49
20181001|2017-10-26 10:00,26,14.65,14.67,14.64,14.67,60
20181001|2017-10-26 10:30,26,14.65,14.65,14.65,14.65,1
20181001|2017-10-26 11:00,26,14.66,14.66,14.66,14.66,2
20181001|2017-10-26 11:30,26,14.61,14.65,14.59,14.65,110
20181001|2017-10-27 02:30,27,14.59,14.61,14.59,14.59,19
20181001|2017-10-27 03:30,27,14.58,14.58,14.57,14.57,13
20181001|2017-10-27 04:00,27,14.58,14.58,14.58,14.58,1
20181001|2017-10-27 04:30,27,14.57,14.57,14.55,14.55,42
20181001|2017-10-27 05:00,27,14.56,14.58,14.56,14.58,59
20181001|2017-10-27 05:30,27,14.58,14.58,14.57,14.57,20
20181001|2017-10-27 06:00,27,14.59,14.59,14.59,14.59,5
20181001|2017-10-27 06:30,27,14.59,14.59,14.55,14.55,145
20181001|2017-10-27 07:00,27,14.57,14.57,14.55,14.56,51
20181001|2017-10-27 07:30,27,14.54,14.61,14.54,14.59,107
20181001|2017-10-27 08:00,27,14.62,14.62,14.62,14.62,6
20181001|2017-10-27 08:30,27,14.61,14.68,14.61,14.65,185
20181001|2017-10-27 09:00,27,14.67,14.7,14.66,14.68,129
20181001|2017-10-27 09:30,27,14.68,14.76,14.68,14.73,401
20181001|2017-10-27 10:00,27,14.73,14.75,14.73,14.75,54
20181001|2017-10-27 10:30,27,14.77,14.95,14.77,14.89,540
20181001|2017-10-27 11:00,27,14.89,14.99,14.86,14.86,665
20181001|2017-10-27 11:30,27,14.84,14.96,14.84,14.88,399
20181001|2017-10-30 03:30,30,15,15.02,14.97,15,107
20181001|2017-10-30 04:00,30,14.99,15,14.99,15,3
20181001|2017-10-30 04:30,30,15.03,15.04,14.99,14.99,28
20181001|2017-10-30 05:00,30,14.99,14.99,14.98,14.98,6
20181001|2017-10-30 06:00,30,15,15,14.98,14.98,8
20181001|2017-10-30 06:30,30,14.96,15,14.96,15,18
20181001|2017-10-30 07:00,30,15.03,15.06,15.03,15.03,88
20181001|2017-10-30 07:30,30,15.04,15.04,15.02,15.03,37
20181001|2017-10-30 08:00,30,15.03,15.04,15.03,15.04,2
20181001|2017-10-30 08:30,30,15.05,15.11,15.04,15.09,273
20181001|2017-10-30 09:00,30,15.1,15.11,15.06,15.1,252
20181001|2017-10-30 09:30,30,15.09,15.11,15.06,15.07,74
20181001|2017-10-30 10:00,30,15.09,15.1,15.07,15.09,356
20181001|2017-10-30 10:30,30,15.09,15.12,15.09,15.12,171
20181001|2017-10-30 11:00,30,15.12,15.14,15.11,15.13,264
20181001|2017-10-30 11:30,30,15.14,15.15,15.03,15.04,732
20181001|2017-10-31 03:30,31,15.01,15.02,14.97,15.02,73
20181001|2017-10-31 04:30,31,14.99,15.03,14.99,15.02,31
20181001|2017-10-31 05:00,31,15.03,15.03,15.03,15.03,2
20181001|2017-10-31 05:30,31,15.05,15.06,15.05,15.06,345
20181001|2017-10-31 06:00,31,15.06,15.06,14.99,15.04,215
20181001|2017-10-31 06:30,31,15.05,15.07,15.03,15.03,84
20181001|2017-10-31 07:00,31,15.05,15.05,15.04,15.04,239
20181001|2017-10-31 07:30,31,15.03,15.06,15.03,15.06,14
20181001|2017-10-31 08:00,31,15.07,15.09,14.99,15,204
20181001|2017-10-31 08:30,31,15,15.02,14.92,15.02,505
20181001|2017-10-31 09:00,31,15.03,15.04,15,15.01,63
20181001|2017-10-31 09:30,31,15,15.02,14.98,14.98,290
20181001|2017-10-31 10:00,31,15.01,15.03,15.01,15.01,43
20181001|2017-10-31 10:30,31,14.98,15.02,14.98,15.01,21
20181001|2017-10-31 11:00,31,15.03,15.04,14.98,15,26
20181001|2017-10-31 11:30,31,15,15.16,14.98,15.14,554
20181001|2017-11-01 03:30,1,15.11,15.12,15.1,15.12,23
20181001|2017-11-01 04:00,1,15.07,15.07,15.06,15.06,2
20181001|2017-11-01 04:30,1,15.05,15.05,15.04,15.04,6
20181001|2017-11-01 05:00,1,15.07,15.1,15.05,15.05,41
20181001|2017-11-01 05:30,1,15.06,15.07,15.06,15.07,30
20181001|2017-11-01 06:00,1,15.08,15.08,15.06,15.06,39
20181001|2017-11-01 06:30,1,15.05,15.05,15.02,15.02,152
20181001|2017-11-01 07:00,1,15.02,15.05,14.97,14.98,54
20181001|2017-11-01 07:30,1,15,15.06,14.99,15.06,122
20181001|2017-11-01 08:00,1,15.07,15.07,15.07,15.07,8
20181001|2017-11-01 08:30,1,15.06,15.1,15.06,15.06,63
20181001|2017-11-01 09:00,1,15.05,15.14,15.05,15.1,234
20181001|2017-11-01 09:30,1,15.15,15.17,15.13,15.15,123
20181001|2017-11-01 10:00,1,15.15,15.18,15.15,15.18,102
20181001|2017-11-01 10:30,1,15.19,15.2,15.18,15.19,74
20181001|2017-11-01 11:00,1,15.21,15.21,15.12,15.13,395
20181001|2017-11-01 11:30,1,15.14,15.14,14.99,15.06,725
20181001|2017-11-02 03:30,2,15.05,15.05,14.96,15.03,287
20181001|2017-11-02 05:00,2,15,15.02,15,15,26
20181001|2017-11-02 05:30,2,15,15,15,15,2
20181001|2017-11-02 06:00,2,14.98,14.98,14.96,14.96,123
20181001|2017-11-02 06:30,2,14.94,14.98,14.93,14.98,51
20181001|2017-11-02 07:00,2,15,15.02,14.93,14.93,110
20181001|2017-11-02 07:30,2,14.79,14.79,14.68,14.73,293
20181001|2017-11-02 08:00,2,14.7,14.74,14.67,14.74,176
20181001|2017-11-02 08:30,2,14.73,14.76,14.7,14.74,228
20181001|2017-11-02 09:00,2,14.75,14.75,14.73,14.74,27
20181001|2017-11-02 09:30,2,14.72,14.74,14.69,14.7,127
20181001|2017-11-02 10:00,2,14.69,14.71,14.69,14.71,14
20181001|2017-11-02 10:30,2,14.74,14.8,14.74,14.8,39
20181001|2017-11-02 11:00,2,14.8,14.85,14.8,14.83,85
20181001|2017-11-02 11:30,2,14.85,14.85,14.81,14.83,551
20181001|2017-11-03 03:30,3,14.85,14.85,14.81,14.81,23
20181001|2017-11-03 04:00,3,14.8,14.81,14.78,14.78,41
20181001|2017-11-03 04:30,3,14.8,14.84,14.79,14.79,12
20181001|2017-11-03 05:00,3,14.84,14.85,14.84,14.85,7
20181001|2017-11-03 05:30,3,14.81,14.82,14.81,14.82,8
20181001|2017-11-03 06:00,3,14.82,14.84,14.81,14.84,4
20181001|2017-11-03 06:30,3,14.81,14.85,14.81,14.83,10
20181001|2017-11-03 07:00,3,14.88,14.91,14.79,14.79,104
20181001|2017-11-03 07:30,3,14.79,14.9,14.79,14.9,91
20181001|2017-11-03 08:00,3,14.92,15.09,14.92,15.06,552
20181001|2017-11-03 08:30,3,15.06,15.1,15.02,15.02,249
20181001|2017-11-03 09:00,3,15.01,15.04,14.99,15.01,392
20181001|2017-11-03 09:30,3,15.01,15.02,14.94,14.95,177
20181001|2017-11-03 10:00,3,14.95,15,14.93,14.98,246
20181001|2017-11-03 10:30,3,14.98,14.99,14.94,14.98,229
20181001|2017-11-03 11:00,3,14.98,15,14.96,14.99,271
20181001|2017-11-03 11:30,3,15,15,14.84,14.88,510
20181001|2017-11-06 02:30,6,14.87,14.93,14.87,14.87,50
20181001|2017-11-06 03:00,6,14.85,14.85,14.85,14.85,8
20181001|2017-11-06 03:30,6,14.85,14.85,14.85,14.85,5
20181001|2017-11-06 04:00,6,14.81,14.81,14.81,14.81,1
20181001|2017-11-06 05:00,6,14.83,14.83,14.79,14.79,61
20181001|2017-11-06 05:30,6,14.81,14.81,14.76,14.76,111
20181001|2017-11-06 06:00,6,14.78,14.82,14.77,14.8,65
20181001|2017-11-06 06:30,6,14.81,14.81,14.8,14.8,52
20181001|2017-11-06 07:00,6,14.79,14.8,14.75,14.75,244
20181001|2017-11-06 07:30,6,14.76,14.76,14.76,14.76,2
20181001|2017-11-06 08:00,6,14.76,14.76,14.76,14.76,11
20181001|2017-11-06 08:30,6,14.77,14.8,14.77,14.79,92
20181001|2017-11-06 09:00,6,14.78,14.81,14.77,14.77,102
20181001|2017-11-06 09:30,6,14.81,14.84,14.81,14.84,24
20181001|2017-11-06 10:00,6,14.86,14.9,14.86,14.9,93
20181001|2017-11-06 10:30,6,14.89,14.93,14.89,14.93,315
20181001|2017-11-06 11:00,6,14.94,14.95,14.92,14.94,67
20181001|2017-11-06 11:30,6,14.95,15.02,14.93,14.95,470
20181001|2017-11-07 02:30,7,14.96,14.96,14.9,14.94,43
20181001|2017-11-07 03:00,7,14.95,14.96,14.95,14.96,5
20181001|2017-11-07 03:30,7,14.96,14.96,14.96,14.96,1
20181001|2017-11-07 04:00,7,14.97,14.97,14.97,14.97,3
20181001|2017-11-07 05:00,7,14.92,14.92,14.92,14.92,2
20181001|2017-11-07 05:30,7,14.9,14.9,14.87,14.89,114
20181001|2017-11-07 06:00,7,14.89,14.89,14.86,14.86,133
20181001|2017-11-07 06:30,7,14.86,14.88,14.85,14.87,284
20181001|2017-11-07 07:00,7,14.88,14.97,14.88,14.97,74
20181001|2017-11-07 07:30,7,14.96,14.97,14.96,14.97,4
20181001|2017-11-07 08:00,7,14.98,14.98,14.95,14.97,26
20181001|2017-11-07 08:30,7,14.98,15,14.97,15,89
20181001|2017-11-07 09:00,7,15,15.01,14.95,14.96,107
20181001|2017-11-07 09:30,7,14.97,15.04,14.97,15.03,85
20181001|2017-11-07 10:00,7,15.02,15.09,15.02,15.08,620
20181001|2017-11-07 10:30,7,15.09,15.09,15.06,15.08,95
20181001|2017-11-07 11:00,7,15.09,15.12,15.08,15.09,407
20181001|2017-11-07 11:30,7,15.11,15.12,15.03,15.06,653
20181001|2017-11-08 02:30,8,15.06,15.07,15.04,15.06,65
20181001|2017-11-08 03:00,8,15.05,15.05,15.04,15.04,31
20181001|2017-11-08 03:30,8,15.04,15.04,15.01,15.01,44
20181001|2017-11-08 04:00,8,15,15.02,15,15.02,5
20181001|2017-11-08 04:30,8,15.03,15.05,15.03,15.05,109
20181001|2017-11-08 05:30,8,15.05,15.05,15.05,15.05,3
20181001|2017-11-08 06:30,8,15.04,15.04,15.04,15.04,4
20181001|2017-11-08 07:00,8,15.06,15.09,15.05,15.08,453
20181001|2017-11-08 07:30,8,15.08,15.08,15.05,15.07,100
20181001|2017-11-08 08:00,8,15.07,15.11,15.07,15.09,302
20181001|2017-11-08 08:30,8,15.1,15.13,15.1,15.13,109
20181001|2017-11-08 09:00,8,15.13,15.13,15.11,15.13,56
20181001|2017-11-08 09:30,8,15.13,15.14,15.1,15.13,96
20181001|2017-11-08 10:00,8,15.14,15.17,15.11,15.16,552
20181001|2017-11-08 10:30,8,15.16,15.2,15.15,15.2,953
20181001|2017-11-08 11:00,8,15.2,15.22,15.18,15.21,951
20181001|2017-11-08 11:30,8,15.2,15.26,15.15,15.15,2603
20181001|2017-11-09 02:30,9,15.18,15.18,15.15,15.17,80
20181001|2017-11-09 03:00,9,15.16,15.18,15.16,15.16,14
20181001|2017-11-09 03:30,9,15.15,15.18,15.15,15.16,25
20181001|2017-11-09 04:00,9,15.18,15.18,15.17,15.17,7
20181001|2017-11-09 04:30,9,15.17,15.17,15.16,15.16,5
20181001|2017-11-09 05:00,9,15.18,15.2,15.18,15.2,54
20181001|2017-11-09 05:30,9,15.22,15.22,15.2,15.2,28
20181001|2017-11-09 06:00,9,15.17,15.17,15.17,15.17,5
20181001|2017-11-09 06:30,9,15.15,15.15,15.15,15.15,66
20181001|2017-11-09 07:00,9,15.19,15.21,15.19,15.19,29
20181001|2017-11-09 07:30,9,15.21,15.21,15.2,15.21,30
20181001|2017-11-09 08:00,9,15.21,15.23,15.2,15.21,553
20181001|2017-11-09 08:30,9,15.22,15.22,15.19,15.21,171
20181001|2017-11-09 09:00,9,15.2,15.23,15.2,15.22,198
20181001|2017-11-09 09:30,9,15.23,15.25,15.21,15.24,392
20181001|2017-11-09 10:00,9,15.24,15.25,15.22,15.22,90
20181001|2017-11-09 10:30,9,15.24,15.24,15.22,15.24,171
20181001|2017-11-09 11:00,9,15.24,15.24,15.22,15.22,74
20181001|2017-11-09 11:30,9,15.22,15.22,15.19,15.2,435
20181001|2017-11-10 02:30,10,15.19,15.19,15.18,15.18,42
20181001|2017-11-10 03:00,10,15.17,15.17,15.17,15.17,1
20181001|2017-11-10 03:30,10,15.18,15.2,15.17,15.2,41
20181001|2017-11-10 04:00,10,15.19,15.2,15.19,15.19,52
20181001|2017-11-10 04:30,10,15.2,15.22,15.2,15.2,91
20181001|2017-11-10 05:00,10,15.21,15.22,15.2,15.2,147
20181001|2017-11-10 05:30,10,15.19,15.19,15.19,15.19,1
20181001|2017-11-10 06:00,10,15.19,15.19,15.18,15.18,25
20181001|2017-11-10 06:30,10,15.17,15.19,15.17,15.18,69
20181001|2017-11-10 07:00,10,15.17,15.21,15.17,15.2,484
20181001|2017-11-10 07:30,10,15.2,15.2,15.2,15.2,5
20181001|2017-11-10 08:00,10,15.2,15.21,15.19,15.19,60
20181001|2017-11-10 08:30,10,15.21,15.22,15.2,15.22,128
20181001|2017-11-10 09:00,10,15.2,15.23,15.2,15.23,102
20181001|2017-11-10 09:30,10,15.22,15.25,15.21,15.23,494
20181001|2017-11-10 10:00,10,15.23,15.24,15.22,15.22,14
20181001|2017-11-10 10:30,10,15.23,15.23,15.21,15.23,207
20181001|2017-11-10 11:00,10,15.23,15.23,15.2,15.22,160
20181001|2017-11-10 11:30,10,15.22,15.23,15.2,15.21,180
20181001|2017-11-13 02:30,13,15.22,15.23,15.19,15.22,69
20181001|2017-11-13 03:00,13,15.24,15.24,15.21,15.22,33
20181001|2017-11-13 03:30,13,15.18,15.18,15.18,15.18,2
20181001|2017-11-13 04:00,13,15.16,15.17,15.16,15.16,14
20181001|2017-11-13 04:30,13,15.18,15.22,15.18,15.22,90
20181001|2017-11-13 05:30,13,15.19,15.19,15.19,15.19,54
20181001|2017-11-13 06:00,13,15.19,15.19,15.16,15.16,33
20181001|2017-11-13 06:30,13,15.14,15.18,15.14,15.18,19
20181001|2017-11-13 07:00,13,15.19,15.22,15.19,15.22,267
20181001|2017-11-13 07:30,13,15.22,15.25,15.22,15.22,368
20181001|2017-11-13 08:00,13,15.23,15.24,15.22,15.24,443
20181001|2017-11-13 08:30,13,15.23,15.26,15.23,15.25,174
20181001|2017-11-13 09:00,13,15.26,15.3,15.26,15.28,729
20181001|2017-11-13 09:30,13,15.28,15.3,15.28,15.3,267
20181001|2017-11-13 10:00,13,15.29,15.31,15.25,15.25,795
20181001|2017-11-13 10:30,13,15.25,15.27,15.24,15.27,256
20181001|2017-11-13 11:00,13,15.26,15.28,15.2,15.2,741
20181001|2017-11-13 11:30,13,15.2,15.2,15.18,15.18,441
20181001|2017-11-14 02:30,14,15.19,15.22,15.19,15.2,293
20181001|2017-11-14 03:00,14,15.2,15.21,15.2,15.2,163
20181001|2017-11-14 03:30,14,15.22,15.22,15.22,15.22,48
20181001|2017-11-14 04:00,14,15.23,15.23,15.23,15.23,15
20181001|2017-11-14 04:30,14,15.23,15.23,15.23,15.23,1
20181001|2017-11-14 05:00,14,15.23,15.23,15.22,15.22,13
20181001|2017-11-14 05:30,14,15.22,15.22,15.22,15.22,1
20181001|2017-11-14 06:00,14,15.23,15.23,15.21,15.22,70
20181001|2017-11-14 06:30,14,15.21,15.22,15.21,15.22,89
20181001|2017-11-14 07:00,14,15.22,15.24,15.22,15.24,746
20181001|2017-11-14 07:30,14,15.24,15.24,15.17,15.21,1467
20181001|2017-11-14 08:00,14,15.21,15.25,15.2,15.24,127
20181001|2017-11-14 08:30,14,15.24,15.24,15.18,15.21,787
20181001|2017-11-14 09:00,14,15.22,15.24,15.19,15.19,49
20181001|2017-11-14 09:30,14,15.2,15.25,15.2,15.21,200
20181001|2017-11-14 10:00,14,15.19,15.23,15.17,15.23,248
20181001|2017-11-14 10:30,14,15.24,15.25,15.22,15.22,142
20181001|2017-11-14 11:00,14,15.23,15.24,15.2,15.21,176
20181001|2017-11-14 11:30,14,15.2,15.25,15.16,15.23,684
20181001|2017-11-15 02:30,15,15.18,15.19,15.17,15.18,21
20181001|2017-11-15 03:00,15,15.17,15.19,15.16,15.18,49
20181001|2017-11-15 03:30,15,15.17,15.18,15.16,15.18,24
20181001|2017-11-15 04:00,15,15.2,15.2,15.19,15.19,9
20181001|2017-11-15 04:30,15,15.18,15.18,15.16,15.18,27
20181001|2017-11-15 05:00,15,15.2,15.2,15.18,15.18,19
20181001|2017-11-15 05:30,15,15.16,15.19,15.15,15.19,109
20181001|2017-11-15 06:00,15,15.2,15.22,15.2,15.21,8
20181001|2017-11-15 06:30,15,15.22,15.22,15.21,15.22,37
20181001|2017-11-15 07:00,15,15.21,15.24,15.2,15.22,82
20181001|2017-11-15 07:30,15,15.23,15.24,15.22,15.24,31
20181001|2017-11-15 08:00,15,15.22,15.23,15.2,15.23,14
20181001|2017-11-15 08:30,15,15.21,15.24,15.18,15.2,105
20181001|2017-11-15 09:00,15,15.2,15.24,15.19,15.24,46
20181001|2017-11-15 09:30,15,15.23,15.23,15.2,15.2,559
20181001|2017-11-15 10:00,15,15.2,15.22,15.19,15.22,213
20181001|2017-11-15 10:30,15,15.19,15.2,15.19,15.2,18
20181001|2017-11-15 11:00,15,15.19,15.22,15.19,15.22,50
20181001|2017-11-15 11:30,15,15.23,15.26,15.22,15.26,279
20181001|2017-11-16 02:30,16,15.24,15.24,15.21,15.22,17
20181001|2017-11-16 03:30,16,15.2,15.22,15.2,15.22,12
20181001|2017-11-16 04:00,16,15.2,15.2,15.2,15.2,3
20181001|2017-11-16 04:30,16,15.2,15.21,15.2,15.21,119
20181001|2017-11-16 05:00,16,15.21,15.21,15.18,15.18,5
20181001|2017-11-16 05:30,16,15.17,15.19,15.17,15.18,39
20181001|2017-11-16 06:00,16,15.2,15.2,15.2,15.2,3
20181001|2017-11-16 06:30,16,15.17,15.18,15.17,15.18,3
20181001|2017-11-16 07:00,16,15.19,15.25,15.19,15.24,62
20181001|2017-11-16 07:30,16,15.24,15.26,15.24,15.25,192
20181001|2017-11-16 08:00,16,15.25,15.26,15.24,15.26,29
20181001|2017-11-16 08:30,16,15.26,15.28,15.26,15.28,165
20181001|2017-11-16 09:00,16,15.27,15.33,15.27,15.28,617
20181001|2017-11-16 09:30,16,15.29,15.3,15.28,15.3,154
20181001|2017-11-16 10:00,16,15.3,15.31,15.29,15.31,62
20181001|2017-11-16 10:30,16,15.31,15.32,15.3,15.32,88
20181001|2017-11-16 11:00,16,15.32,15.33,15.31,15.33,116
20181001|2017-11-16 11:30,16,15.33,15.36,15.33,15.33,511
20181001|2017-11-17 02:30,17,15.29,15.34,15.29,15.33,251
20181001|2017-11-17 03:00,17,15.32,15.32,15.32,15.32,77
20181001|2017-11-17 03:30,17,15.33,15.33,15.33,15.33,9
20181001|2017-11-17 04:00,17,15.32,15.32,15.32,15.32,1
20181001|2017-11-17 04:30,17,15.32,15.34,15.32,15.34,35
20181001|2017-11-17 05:00,17,15.35,15.36,15.34,15.34,24
20181001|2017-11-17 05:30,17,15.32,15.35,15.3,15.35,30
20181001|2017-11-17 06:00,17,15.35,15.36,15.33,15.34,62
20181001|2017-11-17 06:30,17,15.35,15.37,15.35,15.37,28
20181001|2017-11-17 07:00,17,15.38,15.39,15.37,15.37,232
20181001|2017-11-17 07:30,17,15.38,15.39,15.38,15.39,408
20181001|2017-11-17 08:00,17,15.4,15.4,15.38,15.39,64
20181001|2017-11-17 08:30,17,15.39,15.41,15.39,15.41,218
20181001|2017-11-17 09:00,17,15.41,15.41,15.39,15.39,72
20181001|2017-11-17 09:30,17,15.4,15.44,15.4,15.44,163
20181001|2017-11-17 10:00,17,15.44,15.45,15.43,15.45,169
20181001|2017-11-17 10:30,17,15.45,15.46,15.43,15.45,85
20181001|2017-11-17 11:00,17,15.46,15.46,15.45,15.45,96
20181001|2017-11-17 11:30,17,15.46,15.49,15.4,15.43,369
20181001|2017-11-20 02:30,20,15.4,15.4,15.2,15.2,528
20181001|2017-11-20 03:00,20,15.21,15.23,15.19,15.19,109
20181001|2017-11-20 03:30,20,15.19,15.19,15.1,15.12,206
20181001|2017-11-20 04:00,20,15.1,15.14,15.09,15.13,78
20181001|2017-11-20 04:30,20,15.14,15.16,15.13,15.15,34
20181001|2017-11-20 05:00,20,15.15,15.19,15.14,15.16,72
20181001|2017-11-20 05:30,20,15.2,15.2,15.15,15.17,178
20181001|2017-11-20 06:00,20,15.17,15.17,15.16,15.16,22
20181001|2017-11-20 06:30,20,15.2,15.25,15.2,15.23,96
20181001|2017-11-20 07:00,20,15.23,15.29,15.2,15.25,188
20181001|2017-11-20 07:30,20,15.27,15.3,15.27,15.28,13
20181001|2017-11-20 08:00,20,15.19,15.22,15.18,15.22,10
20181001|2017-11-20 08:30,20,15.21,15.21,15.15,15.2,138
20181001|2017-11-20 09:00,20,15.21,15.23,15.15,15.18,249
20181001|2017-11-20 09:30,20,15.2,15.2,15.17,15.17,74
20181001|2017-11-20 10:00,20,15.19,15.2,15.19,15.19,16
20181001|2017-11-20 10:30,20,15.22,15.26,15.22,15.26,78
20181001|2017-11-20 11:00,20,15.25,15.26,15.2,15.26,48
20181001|2017-11-20 11:30,20,15.27,15.28,15.21,15.22,583
20181001|2017-11-21 02:30,21,15.21,15.23,15.21,15.22,69
20181001|2017-11-21 03:00,21,15.21,15.23,15.21,15.23,3
20181001|2017-11-21 03:30,21,15.18,15.18,15.08,15.08,58
20181001|2017-11-21 04:00,21,15.08,15.08,15.05,15.08,59
20181001|2017-11-21 04:30,21,15.11,15.11,15.11,15.11,10
20181001|2017-11-21 05:00,21,15.18,15.27,15.18,15.27,214
20181001|2017-11-21 05:30,21,15.27,15.3,15.27,15.27,69
20181001|2017-11-21 06:00,21,15.29,15.3,15.26,15.26,85
20181001|2017-11-21 06:30,21,15.27,15.28,15.25,15.25,114
20181001|2017-11-21 07:00,21,15.25,15.26,15.24,15.26,305
20181001|2017-11-21 07:30,21,15.26,15.26,15.14,15.16,13
20181001|2017-11-21 08:00,21,15.17,15.23,15.17,15.2,15
20181001|2017-11-21 08:30,21,15.23,15.29,15.22,15.29,36
20181001|2017-11-21 09:00,21,15.28,15.28,15.26,15.26,24
20181001|2017-11-21 09:30,21,15.24,15.24,15.19,15.2,82
20181001|2017-11-21 10:00,21,15.2,15.24,15.14,15.14,159
20181001|2017-11-21 10:30,21,15.15,15.21,15.15,15.21,76
20181001|2017-11-21 11:00,21,15.22,15.26,15.16,15.16,119
20181001|2017-11-21 11:30,21,15.15,15.17,15.13,15.17,209
20181001|2017-11-22 02:30,22,15.15,15.22,15.15,15.22,89
20181001|2017-11-22 03:00,22,15.22,15.23,15.22,15.23,9
20181001|2017-11-22 03:30,22,15.21,15.21,15.21,15.21,19
20181001|2017-11-22 04:30,22,15.21,15.21,15.21,15.21,9
20181001|2017-11-22 05:00,22,15.19,15.19,15.19,15.19,1
20181001|2017-11-22 05:30,22,15.19,15.23,15.19,15.2,83
20181001|2017-11-22 06:00,22,15.23,15.23,15.21,15.21,4
20181001|2017-11-22 06:30,22,15.23,15.24,15.22,15.23,92
20181001|2017-11-22 07:00,22,15.23,15.23,15.23,15.23,211
20181001|2017-11-22 07:30,22,15.23,15.27,15.23,15.25,69
20181001|2017-11-22 08:00,22,15.27,15.27,15.25,15.25,164
20181001|2017-11-22 08:30,22,15.27,15.29,15.25,15.26,130
20181001|2017-11-22 09:00,22,15.3,15.42,15.3,15.38,570
20181001|2017-11-22 09:30,22,15.39,15.4,15.34,15.36,70
20181001|2017-11-22 10:00,22,15.36,15.38,15.36,15.37,89
20181001|2017-11-22 10:30,22,15.38,15.38,15.37,15.37,12
20181001|2017-11-22 11:00,22,15.37,15.38,15.3,15.36,244
20181001|2017-11-22 11:30,22,15.38,15.38,15.32,15.35,374
20181001|2017-11-24 02:30,24,15.33,15.4,15.33,15.39,121
20181001|2017-11-24 03:00,24,15.41,15.41,15.4,15.4,9
20181001|2017-11-24 03:30,24,15.4,15.42,15.39,15.39,54
20181001|2017-11-24 04:00,24,15.4,15.4,15.37,15.37,36
20181001|2017-11-24 04:30,24,15.39,15.39,15.38,15.38,6
20181001|2017-11-24 05:00,24,15.36,15.37,15.35,15.37,5
20181001|2017-11-24 05:30,24,15.37,15.37,15.37,15.37,18
20181001|2017-11-24 06:00,24,15.37,15.37,15.37,15.37,1
20181001|2017-11-24 06:30,24,15.35,15.36,15.34,15.36,7
20181001|2017-11-24 07:00,24,15.36,15.38,15.34,15.38,311
20181001|2017-11-24 07:30,24,15.38,15.44,15.38,15.44,224
20181001|2017-11-24 08:00,24,15.43,15.44,15.42,15.43,216
20181001|2017-11-24 08:30,24,15.43,15.43,15.42,15.43,296
20181001|2017-11-24 09:00,24,15.43,15.47,15.43,15.45,265
20181001|2017-11-24 09:30,24,15.45,15.45,15.44,15.45,255
20181001|2017-11-24 10:00,24,15.47,15.47,15.46,15.46,57
20181001|2017-11-24 10:30,24,15.46,15.46,15.46,15.46,9
20181001|2017-11-24 11:00,24,15.46,15.46,15.4,15.41,42
20181001|2017-11-24 11:30,24,15.41,15.45,15.39,15.44,181
20181001|2017-11-27 02:30,27,15.44,15.45,15.43,15.43,38
20181001|2017-11-27 03:00,27,15.42,15.42,15.42,15.42,1
20181001|2017-11-27 03:30,27,15.44,15.47,15.44,15.47,30
20181001|2017-11-27 04:00,27,15.47,15.47,15.47,15.47,44
20181001|2017-11-27 05:00,27,15.48,15.48,15.48,15.48,19
20181001|2017-11-27 05:30,27,15.48,15.48,15.48,15.48,1
20181001|2017-11-27 06:00,27,15.46,15.48,15.43,15.45,69
20181001|2017-11-27 06:30,27,15.41,15.47,15.4,15.47,30
20181001|2017-11-27 07:00,27,15.44,15.49,15.42,15.48,61
20181001|2017-11-27 07:30,27,15.49,15.49,15.48,15.49,128
20181001|2017-11-27 08:00,27,15.48,15.48,15.43,15.43,62
20181001|2017-11-27 08:30,27,15.43,15.46,15.43,15.46,40
20181001|2017-11-27 09:00,27,15.46,15.46,15.42,15.42,88
20181001|2017-11-27 09:30,27,15.43,15.43,15.4,15.43,138
20181001|2017-11-27 10:00,27,15.43,15.43,15.4,15.43,24
20181001|2017-11-27 10:30,27,15.44,15.48,15.44,15.46,162
20181001|2017-11-27 11:00,27,15.46,15.47,15.46,15.47,39
20181001|2017-11-27 11:30,27,15.45,15.48,15.45,15.45,67
20181001|2017-11-28 02:30,28,15.45,15.45,15.37,15.41,103
20181001|2017-11-28 03:30,28,15.38,15.4,15.31,15.31,62
20181001|2017-11-28 04:00,28,15.35,15.35,15.34,15.35,52
20181001|2017-11-28 04:30,28,15.36,15.37,15.35,15.36,27
20181001|2017-11-28 05:00,28,15.35,15.35,15.35,15.35,9
20181001|2017-11-28 05:30,28,15.39,15.42,15.38,15.41,148
20181001|2017-11-28 06:00,28,15.39,15.4,15.39,15.4,19
20181001|2017-11-28 06:30,28,15.39,15.41,15.38,15.4,70
20181001|2017-11-28 07:00,28,15.4,15.44,15.4,15.42,93
20181001|2017-11-28 07:30,28,15.4,15.4,15.31,15.33,114
20181001|2017-11-28 08:00,28,15.29,15.33,15.29,15.31,25
20181001|2017-11-28 08:30,28,15.29,15.29,15.22,15.27,616
20181001|2017-11-28 09:00,28,15.26,15.27,15.24,15.24,165
20181001|2017-11-28 09:30,28,15.24,15.28,15.24,15.24,94
20181001|2017-11-28 10:00,28,15.26,15.26,15.23,15.23,120
20181001|2017-11-28 10:30,28,15.22,15.23,15.21,15.23,318
20181001|2017-11-28 11:00,28,15.25,15.27,15.24,15.25,69
20181001|2017-11-28 11:30,28,15.26,15.3,15.23,15.3,702
20181001|2017-11-29 02:30,29,15.31,15.31,15.16,15.16,58
20181001|2017-11-29 03:00,29,15.2,15.2,15.2,15.2,1
20181001|2017-11-29 04:00,29,15.2,15.21,15.2,15.2,53
20181001|2017-11-29 04:30,29,15.2,15.21,15.2,15.21,2
20181001|2017-11-29 05:30,29,15.22,15.22,15.22,15.22,1
20181001|2017-11-29 06:00,29,15.22,15.22,15.22,15.22,27
20181001|2017-11-29 06:30,29,15.22,15.24,15.22,15.23,66
20181001|2017-11-29 07:00,29,15.24,15.27,15.24,15.25,146
20181001|2017-11-29 07:30,29,15.27,15.36,15.27,15.32,158
20181001|2017-11-29 08:00,29,15.3,15.3,15.28,15.28,21
20181001|2017-11-29 08:30,29,15.33,15.38,15.32,15.38,266
20181001|2017-11-29 09:00,29,15.38,15.38,15.34,15.34,93
20181001|2017-11-29 09:30,29,15.36,15.39,15.36,15.38,204
20181001|2017-11-29 10:00,29,15.37,15.38,15.32,15.32,105
20181001|2017-11-29 10:30,29,15.33,15.33,15.25,15.28,133
20181001|2017-11-29 11:00,29,15.29,15.31,15.24,15.31,147
20181001|2017-11-29 11:30,29,15.27,15.31,15.2,15.21,285
20181001|2017-11-30 02:30,30,15.24,15.26,15.24,15.24,13
20181001|2017-11-30 03:00,30,15.25,15.25,15.25,15.25,1
20181001|2017-11-30 03:30,30,15.25,15.25,15.25,15.25,1
20181001|2017-11-30 04:00,30,15.29,15.29,15.29,15.29,1
20181001|2017-11-30 05:30,30,15.26,15.28,15.26,15.28,3
20181001|2017-11-30 06:00,30,15.25,15.26,15.23,15.26,26
20181001|2017-11-30 06:30,30,15.26,15.28,15.25,15.27,18
20181001|2017-11-30 07:00,30,15.27,15.29,15.27,15.27,182
20181001|2017-11-30 07:30,30,15.28,15.28,15.28,15.28,2
20181001|2017-11-30 08:00,30,15.27,15.28,15.26,15.27,104
20181001|2017-11-30 08:30,30,15.27,15.36,15.27,15.35,125
20181001|2017-11-30 09:00,30,15.34,15.37,15.32,15.35,121
20181001|2017-11-30 09:30,30,15.32,15.37,15.32,15.36,133
20181001|2017-11-30 10:00,30,15.37,15.38,15.27,15.29,140
20181001|2017-11-30 10:30,30,15.28,15.3,15.23,15.26,22
20181001|2017-11-30 11:00,30,15.26,15.29,15.25,15.27,94
20181001|2017-11-30 11:30,30,15.26,15.26,15.18,15.22,156
20181001|2017-12-01 02:30,1,15.21,15.24,15.15,15.19,160
20181001|2017-12-01 03:00,1,15.19,15.19,15.16,15.16,13
20181001|2017-12-01 04:30,1,15.22,15.24,15.22,15.23,10
20181001|2017-12-01 06:00,1,15.2,15.2,15.2,15.2,1
20181001|2017-12-01 06:30,1,15.22,15.22,15.22,15.22,1
20181001|2017-12-01 07:00,1,15.22,15.22,15.17,15.17,62
20181001|2017-12-01 07:30,1,15.14,15.18,15.12,15.18,131
20181001|2017-12-01 08:00,1,15.18,15.27,15.18,15.24,220
20181001|2017-12-01 08:30,1,15.24,15.3,15.24,15.28,153
20181001|2017-12-01 09:00,1,15.28,15.29,15.23,15.23,76
20181001|2017-12-01 09:30,1,15.31,15.31,15.29,15.29,33
20181001|2017-12-01 10:00,1,15.3,15.3,15.23,15.24,28
20181001|2017-12-01 10:30,1,15.24,15.27,15.21,15.22,48
20181001|2017-12-01 11:00,1,15.21,15.22,15.21,15.21,18
20181001|2017-12-01 11:30,1,15.17,15.18,15.11,15.14,316
20181001|2017-12-04 02:30,4,15.12,15.16,15.12,15.12,54
20181001|2017-12-04 03:00,4,15.12,15.12,15.04,15.04,60
20181001|2017-12-04 03:30,4,15.05,15.1,15.05,15.1,8
20181001|2017-12-04 04:30,4,15.09,15.09,15.09,15.09,2
20181001|2017-12-04 05:30,4,15.1,15.1,15.09,15.09,20
20181001|2017-12-04 06:00,4,15.1,15.1,15.1,15.1,1
20181001|2017-12-04 07:00,4,15.09,15.2,15.08,15.18,69
20181001|2017-12-04 07:30,4,15.19,15.22,15.19,15.2,65
20181001|2017-12-04 08:00,4,15.17,15.18,15.17,15.17,103
20181001|2017-12-04 08:30,4,15.11,15.15,15.11,15.12,67
20181001|2017-12-04 09:00,4,15.13,15.19,15.11,15.15,61
20181001|2017-12-04 09:30,4,15.13,15.21,15.13,15.19,102
20181001|2017-12-04 10:00,4,15.18,15.24,15.18,15.24,133
20181001|2017-12-04 10:30,4,15.25,15.25,15.2,15.21,91
20181001|2017-12-04 11:00,4,15.23,15.23,15.17,15.17,169
20181001|2017-12-04 11:30,4,15.19,15.24,15.11,15.12,450
20181001|2017-12-05 02:30,5,15.12,15.15,15.1,15.15,62
20181001|2017-12-05 03:30,5,15.12,15.14,15.12,15.14,62
20181001|2017-12-05 04:00,5,15.11,15.11,15.11,15.11,2
20181001|2017-12-05 04:30,5,15.12,15.12,15.12,15.12,1
20181001|2017-12-05 05:30,5,15.1,15.11,15.1,15.11,17
20181001|2017-12-05 06:00,5,15.11,15.11,15.11,15.11,1
20181001|2017-12-05 07:00,5,15.11,15.19,15.1,15.17,35
20181001|2017-12-05 07:30,5,15.17,15.19,15.16,15.17,7
20181001|2017-12-05 08:00,5,15.15,15.2,15.15,15.19,6
20181001|2017-12-05 08:30,5,15.16,15.17,15.15,15.17,180
20181001|2017-12-05 09:00,5,15.17,15.2,15.17,15.2,13
20181001|2017-12-05 09:30,5,15.16,15.16,15.1,15.12,136
20181001|2017-12-05 10:00,5,15.11,15.11,15.09,15.1,45
20181001|2017-12-05 10:30,5,15.08,15.09,15.08,15.09,41
20181001|2017-12-05 11:00,5,15.09,15.09,15.07,15.08,71
20181001|2017-12-05 11:30,5,15.06,15.07,15.04,15.05,207
20181001|2017-12-06 02:30,6,15.04,15.04,15,15,414
20181001|2017-12-06 03:00,6,15.01,15.01,14.98,15,104
20181001|2017-12-06 03:30,6,15.01,15.01,15,15,17
20181001|2017-12-06 04:00,6,14.97,14.98,14.96,14.98,54
20181001|2017-12-06 05:30,6,14.99,14.99,14.99,14.99,2
20181001|2017-12-06 06:00,6,15,15,14.99,14.99,3
20181001|2017-12-06 06:30,6,14.99,15.02,14.99,15.01,48
20181001|2017-12-06 07:00,6,15.02,15.03,14.99,14.99,168
20181001|2017-12-06 07:30,6,14.99,15.01,14.99,15.01,59
20181001|2017-12-06 08:00,6,14.98,14.98,14.98,14.98,19
20181001|2017-12-06 08:30,6,14.96,14.97,14.95,14.97,191
20181001|2017-12-06 09:00,6,14.97,14.97,14.88,14.89,343
20181001|2017-12-06 09:30,6,14.9,14.91,14.82,14.82,129
20181001|2017-12-06 10:00,6,14.84,14.84,14.8,14.83,553
20181001|2017-12-06 10:30,6,14.83,14.83,14.8,14.8,77
20181001|2017-12-06 11:00,6,14.79,14.79,14.78,14.79,196
20181001|2017-12-06 11:30,6,14.8,14.8,14.75,14.77,406
20181001|2017-12-07 02:30,7,14.82,14.83,14.78,14.78,43
20181001|2017-12-07 03:00,7,14.79,14.79,14.79,14.79,11
20181001|2017-12-07 03:30,7,14.79,14.8,14.79,14.79,42
20181001|2017-12-07 04:00,7,14.76,14.78,14.76,14.77,6
20181001|2017-12-07 04:30,7,14.76,14.76,14.75,14.75,10
20181001|2017-12-07 05:00,7,14.75,14.75,14.74,14.74,66
20181001|2017-12-07 05:30,7,14.74,14.74,14.74,14.74,1
20181001|2017-12-07 06:00,7,14.73,14.73,14.72,14.73,256
20181001|2017-12-07 06:30,7,14.72,14.72,14.71,14.71,149
20181001|2017-12-07 07:00,7,14.71,14.71,14.69,14.7,243
20181001|2017-12-07 07:30,7,14.71,14.71,14.62,14.63,248
20181001|2017-12-07 08:00,7,14.63,14.64,14.62,14.62,232
20181001|2017-12-07 08:30,7,14.62,14.62,14.6,14.61,247
20181001|2017-12-07 09:00,7,14.61,14.66,14.6,14.66,161
20181001|2017-12-07 09:30,7,14.66,14.66,14.59,14.6,193
20181001|2017-12-07 10:00,7,14.58,14.59,14.55,14.56,224
20181001|2017-12-07 10:30,7,14.55,14.56,14.51,14.51,345
20181001|2017-12-07 11:00,7,14.51,14.51,14.46,14.46,636
20181001|2017-12-07 11:30,7,14.47,14.59,14.46,14.59,1007
20181001|2017-12-08 02:30,8,14.58,14.58,14.48,14.51,95
20181001|2017-12-08 03:30,8,14.54,14.56,14.52,14.52,11
20181001|2017-12-08 04:30,8,14.54,14.54,14.54,14.54,2
20181001|2017-12-08 05:00,8,14.54,14.54,14.54,14.54,11
20181001|2017-12-08 05:30,8,14.52,14.52,14.52,14.52,1
20181001|2017-12-08 06:00,8,14.5,14.5,14.5,14.5,10
20181001|2017-12-08 06:30,8,14.49,14.49,14.46,14.48,121
20181001|2017-12-08 07:00,8,14.46,14.47,14.45,14.47,98
20181001|2017-12-08 07:30,8,14.48,14.5,14.48,14.48,61
20181001|2017-12-08 08:00,8,14.48,14.48,14.46,14.47,107
20181001|2017-12-08 08:30,8,14.46,14.46,14.44,14.45,402
20181001|2017-12-08 09:00,8,14.45,14.45,14.44,14.44,424
20181001|2017-12-08 09:30,8,14.43,14.43,14.4,14.41,387
20181001|2017-12-08 10:00,8,14.42,14.42,14.39,14.39,41
20181001|2017-12-08 10:30,8,14.39,14.39,14.3,14.32,404
20181001|2017-12-08 11:00,8,14.31,14.31,14.27,14.28,242
20181001|2017-12-08 11:30,8,14.27,14.32,14.26,14.31,489
20181001|2017-12-11 02:30,11,14.31,14.34,14.29,14.32,83
20181001|2017-12-11 03:00,11,14.33,14.38,14.33,14.38,27
20181001|2017-12-11 03:30,11,14.39,14.39,14.39,14.39,9
20181001|2017-12-11 04:00,11,14.39,14.39,14.39,14.39,28
20181001|2017-12-11 05:00,11,14.35,14.35,14.35,14.35,1
20181001|2017-12-11 05:30,11,14.34,14.34,14.3,14.3,29
20181001|2017-12-11 06:00,11,14.28,14.29,14.28,14.28,41
20181001|2017-12-11 06:30,11,14.28,14.29,14.26,14.26,12
20181001|2017-12-11 07:00,11,14.26,14.3,14.25,14.3,63
20181001|2017-12-11 07:30,11,14.29,14.29,14.26,14.29,15
20181001|2017-12-11 08:00,11,14.3,14.34,14.3,14.32,44
20181001|2017-12-11 08:30,11,14.31,14.31,14.27,14.29,69
20181001|2017-12-11 09:00,11,14.29,14.34,14.28,14.34,195
20181001|2017-12-11 09:30,11,14.34,14.34,14.27,14.28,45
20181001|2017-12-11 10:00,11,14.29,14.29,14.27,14.27,92
20181001|2017-12-11 10:30,11,14.26,14.26,14.24,14.25,31
20181001|2017-12-11 11:00,11,14.24,14.25,14.19,14.19,115
20181001|2017-12-11 11:30,11,14.2,14.23,14.19,14.19,229
20181001|2017-12-12 02:30,12,14.27,14.27,14.25,14.25,24
20181001|2017-12-12 03:00,12,14.25,14.29,14.25,14.28,65
20181001|2017-12-12 03:30,12,14.27,14.28,14.26,14.27,41
20181001|2017-12-12 04:00,12,14.25,14.25,14.24,14.24,2
20181001|2017-12-12 04:30,12,14.25,14.25,14.24,14.24,34
20181001|2017-12-12 05:00,12,14.23,14.23,14.19,14.2,75
20181001|2017-12-12 05:30,12,14.19,14.2,14.19,14.19,4
20181001|2017-12-12 06:00,12,14.19,14.19,14.19,14.19,2
20181001|2017-12-12 06:30,12,14.22,14.23,14.22,14.23,18
20181001|2017-12-12 07:00,12,14.28,14.28,14.08,14.1,614
20181001|2017-12-12 07:30,12,14.09,14.1,14.09,14.1,33
20181001|2017-12-12 08:00,12,14.09,14.13,14.09,14.12,32
20181001|2017-12-12 08:30,12,14.11,14.11,14.09,14.09,32
20181001|2017-12-12 09:00,12,14.08,14.08,14.05,14.05,959
20181001|2017-12-12 09:30,12,14.05,14.07,14.03,14.03,191
20181001|2017-12-12 10:00,12,14.02,14.02,14,14,254
20181001|2017-12-12 10:30,12,14.01,14.04,14,14.01,213
20181001|2017-12-12 11:00,12,14.02,14.03,13.96,14.03,270
20181001|2017-12-12 11:30,12,14.04,14.1,13.99,14.1,118
20181001|2017-12-13 02:30,13,14.13,14.16,14.08,14.14,217
20181001|2017-12-13 03:00,13,14.14,14.15,14.05,14.07,646
20181001|2017-12-13 03:30,13,14.07,14.08,14.06,14.06,71
20181001|2017-12-13 04:00,13,14.07,14.08,14.06,14.07,95
20181001|2017-12-13 04:30,13,14.07,14.08,14.06,14.08,126
20181001|2017-12-13 05:00,13,14.08,14.08,14.05,14.08,125
20181001|2017-12-13 05:30,13,14.1,14.1,14.07,14.07,103
20181001|2017-12-13 06:00,13,14.08,14.08,14.05,14.05,140
20181001|2017-12-13 06:30,13,14.05,14.06,14.03,14.03,18
20181001|2017-12-13 07:00,13,14.03,14.03,13.96,13.97,639
20181001|2017-12-13 07:30,13,13.97,13.98,13.95,13.95,205
20181001|2017-12-13 08:00,13,13.94,14,13.94,13.96,221
20181001|2017-12-13 08:30,13,13.96,14,13.95,13.99,68
20181001|2017-12-13 09:00,13,13.96,13.98,13.94,13.98,55
20181001|2017-12-13 09:30,13,13.98,13.99,13.96,13.98,163
20181001|2017-12-13 10:00,13,13.98,13.98,13.94,13.94,61
20181001|2017-12-13 10:30,13,13.94,13.95,13.93,13.94,40
20181001|2017-12-13 11:00,13,13.95,14,13.91,14,197
20181001|2017-12-13 11:30,13,13.98,13.99,13.92,13.92,87
20181001|2017-12-14 02:30,14,13.94,14.01,13.9,13.98,93
20181001|2017-12-14 03:30,14,13.97,13.99,13.96,13.96,39
20181001|2017-12-14 05:00,14,13.98,13.98,13.98,13.98,15
20181001|2017-12-14 05:30,14,13.97,14.01,13.96,14.01,209
20181001|2017-12-14 06:00,14,13.99,13.99,13.94,13.94,46
20181001|2017-12-14 06:30,14,13.94,13.94,13.94,13.94,41
20181001|2017-12-14 07:00,14,13.91,13.93,13.91,13.91,33
20181001|2017-12-14 07:30,14,13.9,13.92,13.9,13.92,79
20181001|2017-12-14 08:00,14,13.93,13.97,13.93,13.95,497
20181001|2017-12-14 08:30,14,13.94,13.98,13.93,13.93,720
20181001|2017-12-14 09:00,14,13.93,14.01,13.9,13.98,555
20181001|2017-12-14 09:30,14,13.99,14,13.96,14,112
20181001|2017-12-14 10:00,14,13.97,14.02,13.94,14,124
20181001|2017-12-14 10:30,14,13.97,13.99,13.91,13.91,146
20181001|2017-12-14 11:00,14,13.91,13.96,13.9,13.93,174
20181001|2017-12-14 11:30,14,13.92,13.93,13.88,13.88,149
20181001|2017-12-15 02:30,15,13.95,13.95,13.91,13.93,45
20181001|2017-12-15 03:00,15,13.92,13.93,13.92,13.93,6
20181001|2017-12-15 04:00,15,13.92,13.92,13.9,13.91,19
20181001|2017-12-15 04:30,15,13.93,13.94,13.93,13.94,6
20181001|2017-12-15 05:00,15,13.97,13.97,13.97,13.97,2
20181001|2017-12-15 05:30,15,13.93,13.96,13.92,13.96,21
20181001|2017-12-15 06:00,15,13.95,13.95,13.91,13.93,7
20181001|2017-12-15 06:30,15,13.92,13.93,13.91,13.93,201
20181001|2017-12-15 07:00,15,13.91,13.92,13.89,13.92,40
20181001|2017-12-15 07:30,15,13.94,13.95,13.89,13.89,31
20181001|2017-12-15 08:00,15,13.89,13.9,13.87,13.87,115
20181001|2017-12-15 08:30,15,13.88,13.89,13.85,13.89,103
20181001|2017-12-15 09:00,15,13.89,13.9,13.86,13.9,54
20181001|2017-12-15 09:30,15,13.91,13.92,13.85,13.85,177
20181001|2017-12-15 10:00,15,13.85,13.86,13.84,13.85,88
20181001|2017-12-15 10:30,15,13.85,13.85,13.84,13.85,86
20181001|2017-12-15 11:00,15,13.84,13.85,13.82,13.82,82
20181001|2017-12-15 11:30,15,13.83,13.83,13.77,13.81,430
20181001|2017-12-18 02:30,18,13.9,14.04,13.9,14.02,73
20181001|2017-12-18 03:00,18,14.03,14.04,13.97,14.04,254
20181001|2017-12-18 03:30,18,14.03,14.04,14.03,14.04,5
20181001|2017-12-18 04:30,18,14.01,14.01,14.01,14.01,1
20181001|2017-12-18 05:00,18,13.98,13.98,13.98,13.98,1
20181001|2017-12-18 05:30,18,13.98,13.98,13.95,13.95,55
20181001|2017-12-18 06:00,18,13.97,14.02,13.95,14,111
20181001|2017-12-18 06:30,18,14,14,13.95,13.95,35
20181001|2017-12-18 07:00,18,13.95,13.99,13.93,13.98,117
20181001|2017-12-18 07:30,18,14,14.01,14,14.01,17
20181001|2017-12-18 08:00,18,14.03,14.09,14.02,14.06,350
20181001|2017-12-18 08:30,18,14.05,14.05,14,14.02,294
20181001|2017-12-18 09:00,18,14,14.06,13.98,13.98,83
20181001|2017-12-18 09:30,18,13.97,14,13.97,13.98,36
20181001|2017-12-18 10:00,18,13.98,13.98,13.94,13.96,363
20181001|2017-12-18 10:30,18,13.96,13.99,13.94,13.96,45
20181001|2017-12-18 11:00,18,13.97,13.97,13.95,13.96,45
20181001|2017-12-18 11:30,18,13.97,13.99,13.95,13.99,77
20181001|2017-12-19 02:30,19,14,14.01,13.97,13.98,254
20181001|2017-12-19 03:00,19,13.98,14,13.97,13.98,79
20181001|2017-12-19 03:30,19,13.97,13.99,13.97,13.99,97
20181001|2017-12-19 04:00,19,13.98,14,13.98,14,28
20181001|2017-12-19 04:30,19,14,14,14,14,24
20181001|2017-12-19 05:00,19,14.02,14.02,14.02,14.02,1
20181001|2017-12-19 05:30,19,14.03,14.04,14.03,14.04,23
20181001|2017-12-19 06:00,19,14.01,14.01,14,14,52
20181001|2017-12-19 06:30,19,14.05,14.07,14.05,14.06,56
20181001|2017-12-19 07:00,19,14.07,14.28,14.07,14.21,251
20181001|2017-12-19 07:30,19,14.22,14.22,14.18,14.2,170
20181001|2017-12-19 08:00,19,14.23,14.23,14.2,14.21,132
20181001|2017-12-19 08:30,19,14.2,14.27,14.19,14.27,78
20181001|2017-12-19 09:00,19,14.26,14.4,14.26,14.37,362
20181001|2017-12-19 09:30,19,14.36,14.37,14.34,14.35,103
20181001|2017-12-19 10:00,19,14.35,14.4,14.35,14.4,60
20181001|2017-12-19 10:30,19,14.42,14.45,14.4,14.4,89
20181001|2017-12-19 11:00,19,14.43,14.49,14.43,14.49,152
20181001|2017-12-19 11:30,19,14.49,14.53,14.44,14.44,842
20181001|2017-12-20 02:30,20,14.52,14.52,14.49,14.51,15
20181001|2017-12-20 03:30,20,14.47,14.48,14.46,14.48,26
20181001|2017-12-20 04:00,20,14.48,14.48,14.48,14.48,12
20181001|2017-12-20 04:30,20,14.49,14.51,14.49,14.51,10
20181001|2017-12-20 05:00,20,14.5,14.56,14.5,14.56,21
20181001|2017-12-20 05:30,20,14.54,14.54,14.54,14.54,1
20181001|2017-12-20 06:00,20,14.55,14.55,14.49,14.49,16
20181001|2017-12-20 06:30,20,14.48,14.5,14.47,14.49,17
20181001|2017-12-20 07:00,20,14.49,14.54,14.49,14.54,103
20181001|2017-12-20 07:30,20,14.54,14.54,14.51,14.51,51
20181001|2017-12-20 08:00,20,14.53,14.54,14.52,14.54,41
20181001|2017-12-20 08:30,20,14.55,14.55,14.48,14.48,35
20181001|2017-12-20 09:00,20,14.54,14.61,14.54,14.59,142
20181001|2017-12-20 09:30,20,14.59,14.6,14.59,14.59,234
20181001|2017-12-20 10:00,20,14.59,14.63,14.59,14.62,31
20181001|2017-12-20 10:30,20,14.63,14.69,14.63,14.66,176
20181001|2017-12-20 11:00,20,14.63,14.64,14.6,14.64,89
20181001|2017-12-20 11:30,20,14.66,14.73,14.66,14.68,311
20181001|2017-12-21 02:30,21,14.71,14.75,14.7,14.75,59
20181001|2017-12-21 03:00,21,14.7,14.7,14.7,14.7,3
20181001|2017-12-21 03:30,21,14.74,14.74,14.74,14.74,18
20181001|2017-12-21 04:00,21,14.73,14.73,14.72,14.72,10
20181001|2017-12-21 04:30,21,14.73,14.73,14.73,14.73,1
20181001|2017-12-21 05:00,21,14.75,14.75,14.73,14.74,66
20181001|2017-12-21 05:30,21,14.75,14.77,14.75,14.76,33
20181001|2017-12-21 06:00,21,14.76,14.77,14.76,14.77,48
20181001|2017-12-21 06:30,21,14.77,14.79,14.77,14.79,124
20181001|2017-12-21 07:00,21,14.8,14.82,14.76,14.78,252
20181001|2017-12-21 07:30,21,14.8,14.84,14.79,14.81,93
20181001|2017-12-21 08:00,21,14.83,14.84,14.82,14.83,66
20181001|2017-12-21 08:30,21,14.82,14.82,14.57,14.64,102
20181001|2017-12-21 09:00,21,14.67,14.72,14.65,14.72,231
20181001|2017-12-21 09:30,21,14.71,14.82,14.71,14.77,377
20181001|2017-12-21 10:00,21,14.78,14.86,14.75,14.85,167
20181001|2017-12-21 10:30,21,14.85,14.89,14.85,14.88,304
20181001|2017-12-21 11:00,21,14.89,14.91,14.89,14.9,61
20181001|2017-12-21 11:30,21,14.86,14.92,14.86,14.9,761
20181001|2017-12-22 02:30,22,14.88,14.88,14.82,14.85,8
20181001|2017-12-22 03:00,22,14.88,14.88,14.87,14.87,24
20181001|2017-12-22 04:00,22,14.88,14.9,14.87,14.9,97
20181001|2017-12-22 04:30,22,14.89,14.89,14.88,14.88,2
20181001|2017-12-22 05:00,22,14.89,14.89,14.89,14.89,1
20181001|2017-12-22 05:30,22,14.87,14.87,14.84,14.84,50
20181001|2017-12-22 06:00,22,14.83,14.86,14.82,14.82,205
20181001|2017-12-22 06:30,22,14.82,14.84,14.8,14.83,39
20181001|2017-12-22 07:00,22,14.83,14.9,14.83,14.89,172
20181001|2017-12-22 07:30,22,14.9,14.92,14.88,14.92,284
20181001|2017-12-22 08:00,22,14.9,14.91,14.89,14.89,7
20181001|2017-12-22 08:30,22,14.88,14.91,14.88,14.9,123
20181001|2017-12-22 09:00,22,14.9,14.91,14.82,14.82,25
20181001|2017-12-22 09:30,22,14.82,14.85,14.66,14.77,191
20181001|2017-12-22 10:00,22,14.77,14.79,14.77,14.78,21
20181001|2017-12-22 10:30,22,14.82,14.82,14.81,14.81,3
20181001|2017-12-22 11:00,22,14.84,14.84,14.81,14.82,112
20181001|2017-12-22 11:30,22,14.85,14.89,14.79,14.84,355
20181001|2017-12-26 07:00,26,14.83,14.91,14.82,14.91,61
20181001|2017-12-26 07:30,26,14.91,14.93,14.87,14.87,34
20181001|2017-12-26 08:00,26,14.87,14.87,14.83,14.83,4
20181001|2017-12-26 08:30,26,14.84,14.86,14.83,14.84,92
20181001|2017-12-26 09:00,26,14.88,14.89,14.85,14.85,8
20181001|2017-12-26 09:30,26,14.88,14.9,14.84,14.89,115
20181001|2017-12-26 10:00,26,14.89,14.92,14.88,14.91,224
20181001|2017-12-26 10:30,26,14.92,14.93,14.91,14.91,219
20181001|2017-12-26 11:00,26,14.92,14.93,14.89,14.91,116
20181001|2017-12-26 11:30,26,14.91,14.95,14.88,14.88,417
20181001|2017-12-27 02:30,27,14.96,14.96,14.82,14.87,15
20181001|2017-12-27 03:30,27,14.9,14.9,14.9,14.9,4
20181001|2017-12-27 04:00,27,14.9,14.9,14.9,14.9,1
20181001|2017-12-27 04:30,27,14.92,14.94,14.92,14.94,3
20181001|2017-12-27 05:30,27,14.96,14.96,14.96,14.96,1
20181001|2017-12-27 06:00,27,14.95,14.95,14.95,14.95,68
20181001|2017-12-27 06:30,27,14.96,14.96,14.96,14.96,3
20181001|2017-12-27 07:00,27,14.95,14.99,14.95,14.98,191
20181001|2017-12-27 07:30,27,15,15,14.99,15,208
20181001|2017-12-27 08:00,27,15.01,15.02,15,15.01,687
20181001|2017-12-27 08:30,27,14.99,15.02,14.97,15,387
20181001|2017-12-27 09:00,27,15,15.01,15,15.01,96
20181001|2017-12-27 09:30,27,15.01,15.02,15,15,456
20181001|2017-12-27 10:00,27,15,15.03,15,15.01,423
20181001|2017-12-27 10:30,27,15.02,15.02,15.02,15.02,1
20181001|2017-12-27 11:00,27,15.03,15.05,15.03,15.04,379
20181001|2017-12-27 11:30,27,15.04,15.05,15.01,15.01,358
20181001|2017-12-28 02:30,28,15,15.02,15,15.02,25
20181001|2017-12-28 03:00,28,15.02,15.02,15.02,15.02,19
20181001|2017-12-28 03:30,28,15.02,15.03,15.02,15.02,59
20181001|2017-12-28 04:00,28,15.03,15.03,15.03,15.03,10
20181001|2017-12-28 05:00,28,15.04,15.04,15.04,15.04,5
20181001|2017-12-28 06:00,28,15.03,15.03,15.03,15.03,3
20181001|2017-12-28 06:30,28,15,15.02,15,15.02,4
20181001|2017-12-28 07:00,28,15.01,15.04,15.01,15.04,140
20181001|2017-12-28 07:30,28,15.04,15.07,15.04,15.07,206
20181001|2017-12-28 08:00,28,15.07,15.07,15.06,15.06,8
20181001|2017-12-28 08:30,28,15.05,15.06,15.05,15.06,9
20181001|2017-12-28 09:00,28,15.05,15.06,15.03,15.05,56
20181001|2017-12-28 09:30,28,15.06,15.08,15.06,15.07,198
20181001|2017-12-28 10:00,28,15.09,15.09,15.07,15.08,70
20181001|2017-12-28 10:30,28,15.09,15.1,15.09,15.1,55
20181001|2017-12-28 11:00,28,15.1,15.12,15.09,15.09,492
20181001|2017-12-28 11:30,28,15.11,15.11,15.08,15.1,222
20181001|2017-12-29 02:30,29,15.01,15.09,15.01,15.07,18
20181001|2017-12-29 03:30,29,15.09,15.1,15.09,15.1,46
20181001|2017-12-29 04:00,29,15.1,15.12,15.1,15.11,17
20181001|2017-12-29 04:30,29,15.12,15.12,15.11,15.11,38
20181001|2017-12-29 05:00,29,15.12,15.12,15.11,15.11,23
20181001|2017-12-29 05:30,29,15.11,15.11,15.11,15.11,10
20181001|2017-12-29 06:00,29,15.11,15.13,15.11,15.11,84
20181001|2017-12-29 06:30,29,15.09,15.09,15.07,15.07,4
20181001|2017-12-29 07:00,29,15.06,15.12,15.06,15.12,36
20181001|2017-12-29 07:30,29,15.13,15.13,15.12,15.13,32
20181001|2017-12-29 08:00,29,15.12,15.13,15.12,15.13,17
20181001|2017-12-29 08:30,29,15.13,15.15,15.13,15.15,72
20181001|2017-12-29 09:00,29,15.14,15.15,15.13,15.13,7
20181001|2017-12-29 09:30,29,15.15,15.16,15.15,15.16,260
20181001|2017-12-29 10:00,29,15.17,15.18,15.15,15.17,207
20181001|2017-12-29 10:30,29,15.15,15.19,15.14,15.19,394
20181001|2017-12-29 11:00,29,15.19,15.2,15.19,15.2,350
20181001|2017-12-29 11:30,29,15.21,15.22,15.19,15.2,417
20181001|2018-01-02 02:30,2,15.17,15.17,15.15,15.16,17
20181001|2018-01-02 03:00,2,15.16,15.18,15.14,15.18,15
20181001|2018-01-02 03:30,2,15.16,15.17,15.16,15.17,6
20181001|2018-01-02 04:00,2,15.19,15.19,15.19,15.19,14
20181001|2018-01-02 04:30,2,15.2,15.2,15.2,15.2,10
20181001|2018-01-02 05:00,2,15.2,15.21,15.2,15.2,67
20181001|2018-01-02 05:30,2,15.2,15.2,15.2,15.2,5
20181001|2018-01-02 06:00,2,15.19,15.19,15.15,15.15,4
20181001|2018-01-02 06:30,2,15.15,15.15,15.14,15.14,25
20181001|2018-01-02 07:00,2,15.18,15.21,15.18,15.21,98
20181001|2018-01-02 07:30,2,15.21,15.22,15.2,15.21,97
20181001|2018-01-02 08:00,2,15.19,15.21,15.19,15.2,57
20181001|2018-01-02 08:30,2,15.22,15.24,15.21,15.24,160
20181001|2018-01-02 09:00,2,15.24,15.26,15.23,15.25,549
20181001|2018-01-02 09:30,2,15.25,15.25,15.25,15.25,466
20181001|2018-01-02 10:00,2,15.26,15.27,15.26,15.26,492
20181001|2018-01-02 10:30,2,15.26,15.27,15.23,15.27,276
20181001|2018-01-02 11:00,2,15.28,15.3,15.28,15.29,371
20181001|2018-01-02 11:30,2,15.29,15.34,15.29,15.32,849
20181001|2018-01-03 02:30,3,15.34,15.35,15.32,15.33,95
20181001|2018-01-03 03:00,3,15.33,15.33,15.31,15.31,10
20181001|2018-01-03 03:30,3,15.32,15.33,15.31,15.33,3
20181001|2018-01-03 04:00,3,15.3,15.3,15.3,15.3,13
20181001|2018-01-03 04:30,3,15.32,15.32,15.32,15.32,32
20181001|2018-01-03 05:00,3,15.31,15.32,15.3,15.32,32
20181001|2018-01-03 05:30,3,15.33,15.34,15.33,15.34,22
20181001|2018-01-03 06:00,3,15.29,15.29,15.29,15.29,1
20181001|2018-01-03 06:30,3,15.27,15.31,15.27,15.31,23
20181001|2018-01-03 07:00,3,15.31,15.33,15.29,15.29,55
20181001|2018-01-03 07:30,3,15.3,15.32,15.29,15.32,91
20181001|2018-01-03 08:00,3,15.32,15.32,15.23,15.3,70
20181001|2018-01-03 08:30,3,15.29,15.33,15.29,15.33,83
20181001|2018-01-03 09:00,3,15.33,15.35,15.33,15.34,385
20181001|2018-01-03 09:30,3,15.34,15.36,15.32,15.34,57
20181001|2018-01-03 10:00,3,15.35,15.35,15.32,15.34,129
20181001|2018-01-03 10:30,3,15.34,15.37,15.34,15.37,249
20181001|2018-01-03 11:00,3,15.36,15.38,15.35,15.38,76
20181001|2018-01-03 11:30,3,15.37,15.43,15.36,15.43,630
20181001|2018-01-04 02:30,4,15.41,15.41,15.36,15.38,137
20181001|2018-01-04 03:00,4,15.37,15.38,15.35,15.36,234
20181001|2018-01-04 03:30,4,15.32,15.33,15.3,15.33,12
20181001|2018-01-04 04:00,4,15.33,15.33,15.03,15.1,289
20181001|2018-01-04 04:30,4,15.05,15.1,15.04,15.1,50
20181001|2018-01-04 05:00,4,15.12,15.14,15.12,15.14,7
20181001|2018-01-04 05:30,4,15.14,15.14,15.14,15.14,12
20181001|2018-01-04 06:00,4,15.17,15.17,15.17,15.17,40
20181001|2018-01-04 06:30,4,15.17,15.2,15.16,15.2,132
20181001|2018-01-04 07:00,4,15.19,15.25,15.18,15.19,198
20181001|2018-01-04 07:30,4,15.21,15.22,15.2,15.2,209
20181001|2018-01-04 08:00,4,15.22,15.28,15.22,15.28,234
20181001|2018-01-04 08:30,4,15.27,15.31,15.27,15.31,103
20181001|2018-01-04 09:00,4,15.32,15.36,15.32,15.35,219
20181001|2018-01-04 09:30,4,15.36,15.37,15.35,15.36,152
20181001|2018-01-04 10:00,4,15.38,15.38,15.35,15.37,198
20181001|2018-01-04 10:30,4,15.38,15.39,15.38,15.39,23
20181001|2018-01-04 11:00,4,15.4,15.4,15.32,15.32,73
20181001|2018-01-04 11:30,4,15.32,15.41,15.31,15.37,494
20181001|2018-01-05 02:30,5,15.36,15.37,15.19,15.24,269
20181001|2018-01-05 03:00,5,15.26,15.29,15.26,15.29,37
20181001|2018-01-05 03:30,5,15.29,15.29,15.26,15.27,70
20181001|2018-01-05 04:00,5,15.28,15.3,15.27,15.27,28
20181001|2018-01-05 04:30,5,15.31,15.33,15.31,15.33,7
20181001|2018-01-05 05:00,5,15.34,15.34,15.33,15.33,4
20181001|2018-01-05 05:30,5,15.36,15.36,15.36,15.36,1
20181001|2018-01-05 06:00,5,15.33,15.33,15.3,15.3,30
20181001|2018-01-05 06:30,5,15.31,15.37,15.3,15.37,87
20181001|2018-01-05 07:00,5,15.36,15.36,15.3,15.34,299
20181001|2018-01-05 07:30,5,15.33,15.35,15.33,15.34,36
20181001|2018-01-05 08:00,5,15.36,15.36,15.36,15.36,4
20181001|2018-01-05 08:30,5,15.36,15.38,15.33,15.36,130
20181001|2018-01-05 09:00,5,15.36,15.38,15.33,15.33,157
20181001|2018-01-05 09:30,5,15.31,15.31,15.19,15.19,159
20181001|2018-01-05 10:00,5,15.21,15.25,15.21,15.24,21
20181001|2018-01-05 10:30,5,15.27,15.29,15.25,15.29,66
20181001|2018-01-05 11:00,5,15.31,15.34,15.3,15.34,107
20181001|2018-01-05 11:30,5,15.34,15.35,15.31,15.33,184
20181001|2018-01-08 02:30,8,15.27,15.27,15.17,15.21,148
20181001|2018-01-08 03:00,8,15.21,15.22,15.21,15.21,4
20181001|2018-01-08 03:30,8,15.21,15.21,15.21,15.21,6
20181001|2018-01-08 04:00,8,15.22,15.22,15.22,15.22,1
20181001|2018-01-08 04:30,8,15.23,15.23,15.22,15.22,11
20181001|2018-01-08 05:00,8,15.23,15.28,15.23,15.28,46
20181001|2018-01-08 05:30,8,15.25,15.25,15.25,15.25,2
20181001|2018-01-08 06:00,8,15.22,15.22,15.21,15.21,10
20181001|2018-01-08 06:30,8,15.23,15.24,15.22,15.24,158
20181001|2018-01-08 07:00,8,15.24,15.27,15.07,15.07,520
20181001|2018-01-08 07:30,8,15.08,15.08,14.87,15,224
20181001|2018-01-08 08:00,8,14.98,14.99,14.96,14.98,324
20181001|2018-01-08 08:30,8,14.98,15.04,14.97,14.98,572
20181001|2018-01-08 09:00,8,14.95,14.96,14.91,14.96,19
20181001|2018-01-08 09:30,8,14.95,15.05,14.95,15.05,67
20181001|2018-01-08 10:00,8,15.07,15.1,15.07,15.08,36
20181001|2018-01-08 10:30,8,15.08,15.12,15.05,15.05,119
20181001|2018-01-08 11:00,8,15.07,15.12,15.07,15.08,479
20181001|2018-01-08 11:30,8,15.09,15.15,15.07,15.09,809
20181001|2018-01-09 02:30,9,15.09,15.09,15,15,97
20181001|2018-01-09 03:00,9,15.01,15.01,14.96,14.96,45
20181001|2018-01-09 03:30,9,14.95,14.96,14.95,14.96,6
20181001|2018-01-09 04:00,9,14.98,14.98,14.98,14.98,1
20181001|2018-01-09 04:30,9,14.95,14.98,14.95,14.98,23
20181001|2018-01-09 05:30,9,15,15.02,15,15.02,126
20181001|2018-01-09 06:00,9,15,15.01,15,15,18
20181001|2018-01-09 06:30,9,14.97,14.99,14.96,14.99,12
20181001|2018-01-09 07:00,9,15,15.02,14.93,14.93,283
20181001|2018-01-09 07:30,9,14.94,14.98,14.94,14.95,77
20181001|2018-01-09 08:00,9,14.93,14.94,14.87,14.92,64
20181001|2018-01-09 08:30,9,14.9,14.92,14.89,14.91,53
20181001|2018-01-09 09:00,9,14.94,14.95,14.94,14.94,15
20181001|2018-01-09 09:30,9,14.91,14.91,14.84,14.9,72
20181001|2018-01-09 10:00,9,14.91,15.07,14.91,15.04,137
20181001|2018-01-09 10:30,9,15.03,15.11,15,15.06,47
20181001|2018-01-09 11:00,9,15.07,15.12,15.01,15.03,161
20181001|2018-01-09 11:30,9,15.1,15.16,15.07,15.14,913
20181001|2018-01-10 02:30,10,15.07,15.13,15.06,15.12,375
20181001|2018-01-10 03:00,10,15.13,15.13,15.1,15.1,191
20181001|2018-01-10 03:30,10,15.1,15.12,15.09,15.09,104
20181001|2018-01-10 04:00,10,15.07,15.07,15.03,15.04,218
20181001|2018-01-10 05:30,10,15.12,15.16,15.12,15.16,6
20181001|2018-01-10 06:30,10,15.14,15.16,15.14,15.15,22
20181001|2018-01-10 07:00,10,15.16,15.17,15.04,15.04,28
20181001|2018-01-10 07:30,10,15.05,15.07,15.02,15.02,63
20181001|2018-01-10 08:00,10,15,15,14.96,15,22
20181001|2018-01-10 08:30,10,14.95,15.02,14.95,15.02,226
20181001|2018-01-10 09:00,10,15.04,15.05,14.99,15.04,138
20181001|2018-01-10 09:30,10,15.03,15.1,15.02,15.08,53
20181001|2018-01-10 10:00,10,15.1,15.1,15.05,15.05,20
20181001|2018-01-10 10:30,10,15.04,15.09,15.01,15.09,59
20181001|2018-01-10 11:00,10,15.05,15.13,15.01,15.13,219
20181001|2018-01-10 11:30,10,15.11,15.13,15.05,15.05,439
20181001|2018-01-11 02:30,11,15.02,15.02,15,15,20
20181001|2018-01-11 03:00,11,15,15,14.97,14.98,33
20181001|2018-01-11 03:30,11,14.99,14.99,14.97,14.97,3
20181001|2018-01-11 04:00,11,14.97,14.97,14.93,14.95,24
20181001|2018-01-11 04:30,11,14.93,14.93,14.9,14.93,29
20181001|2018-01-11 05:00,11,14.93,14.94,14.93,14.94,6
20181001|2018-01-11 05:30,11,14.9,14.9,14.86,14.88,22
20181001|2018-01-11 06:00,11,14.9,14.91,14.9,14.91,28
20181001|2018-01-11 06:30,11,14.9,14.9,14.85,14.87,65
20181001|2018-01-11 07:00,11,14.83,14.83,14.71,14.75,307
20181001|2018-01-11 07:30,11,14.76,14.78,14.75,14.76,90
20181001|2018-01-11 08:00,11,14.71,14.74,14.7,14.72,102
20181001|2018-01-11 08:30,11,14.72,14.73,14.7,14.73,218
20181001|2018-01-11 09:00,11,14.74,14.82,14.74,14.74,108
20181001|2018-01-11 09:30,11,14.81,14.84,14.81,14.84,15
20181001|2018-01-11 10:00,11,14.82,14.82,14.7,14.72,32
20181001|2018-01-11 10:30,11,14.7,14.76,14.69,14.74,398
20181001|2018-01-11 11:00,11,14.74,14.76,14.66,14.69,131
20181001|2018-01-11 11:30,11,14.72,14.76,14.69,14.71,516
20181001|2018-01-12 02:30,12,14.81,14.81,14.77,14.78,100
20181001|2018-01-12 03:00,12,14.81,14.81,14.77,14.77,24
20181001|2018-01-12 03:30,12,14.75,14.76,14.75,14.76,261
20181001|2018-01-12 04:00,12,14.75,14.76,14.75,14.75,198
20181001|2018-01-12 04:30,12,14.75,14.75,14.74,14.75,18
20181001|2018-01-12 05:00,12,14.73,14.73,14.73,14.73,8
20181001|2018-01-12 05:30,12,14.7,14.7,14.7,14.7,1
20181001|2018-01-12 06:00,12,14.7,14.7,14.69,14.69,25
20181001|2018-01-12 06:30,12,14.71,14.71,14.69,14.7,130
20181001|2018-01-12 07:00,12,14.7,14.7,14.59,14.59,222
20181001|2018-01-12 07:30,12,14.59,14.62,14.58,14.61,35
20181001|2018-01-12 08:00,12,14.6,14.6,14.59,14.59,39
20181001|2018-01-12 08:30,12,14.57,14.57,14.53,14.55,112
20181001|2018-01-12 09:00,12,14.55,14.6,14.53,14.6,262
20181001|2018-01-12 09:30,12,14.6,14.62,14.55,14.58,99
20181001|2018-01-12 10:00,12,14.57,14.58,14.55,14.55,212
20181001|2018-01-12 10:30,12,14.55,14.55,14.55,14.55,3
20181001|2018-01-12 11:00,12,14.57,14.57,14.55,14.57,16
20181001|2018-01-12 11:30,12,14.57,14.78,14.56,14.77,514
20181001|2018-01-16 02:30,16,14.69,14.69,14.62,14.62,47
20181001|2018-01-16 03:00,16,14.61,14.61,14.61,14.61,4
20181001|2018-01-16 04:30,16,14.61,14.61,14.59,14.59,25
20181001|2018-01-16 05:30,16,14.55,14.55,14.55,14.55,54
20181001|2018-01-16 06:00,16,14.55,14.55,14.55,14.55,3
20181001|2018-01-16 06:30,16,14.55,14.55,14.53,14.53,21
20181001|2018-01-16 07:00,16,14.55,14.55,14.5,14.5,108
20181001|2018-01-16 07:30,16,14.51,14.52,14.49,14.51,56
20181001|2018-01-16 08:00,16,14.51,14.52,14.48,14.48,106
20181001|2018-01-16 08:30,16,14.49,14.49,14.42,14.42,123
20181001|2018-01-16 09:00,16,14.43,14.43,14.39,14.39,319
20181001|2018-01-16 09:30,16,14.39,14.43,14.37,14.43,294
20181001|2018-01-16 10:00,16,14.4,14.41,14.33,14.33,77
20181001|2018-01-16 10:30,16,14.34,14.34,14.32,14.32,24
20181001|2018-01-16 11:00,16,14.34,14.34,14.28,14.31,214
20181001|2018-01-16 11:30,16,14.26,14.37,14.26,14.35,634
20181001|2018-01-17 02:30,17,14.42,14.42,14.32,14.33,149
20181001|2018-01-17 03:00,17,14.35,14.36,14.33,14.33,38
20181001|2018-01-17 03:30,17,14.34,14.35,14.34,14.35,7
20181001|2018-01-17 04:00,17,14.35,14.38,14.35,14.38,103
20181001|2018-01-17 04:30,17,14.38,14.39,14.38,14.39,120
20181001|2018-01-17 05:00,17,14.38,14.38,14.34,14.34,24
20181001|2018-01-17 05:30,17,14.33,14.34,14.33,14.33,20
20181001|2018-01-17 06:00,17,14.32,14.32,14.31,14.32,62
20181001|2018-01-17 06:30,17,14.3,14.34,14.3,14.3,59
20181001|2018-01-17 07:00,17,14.3,14.34,14.27,14.27,114
20181001|2018-01-17 07:30,17,14.26,14.31,14.26,14.27,67
20181001|2018-01-17 08:00,17,14.27,14.27,14.22,14.23,189
20181001|2018-01-17 08:30,17,14.22,14.23,14.19,14.21,400
20181001|2018-01-17 09:00,17,14.19,14.2,14.13,14.16,404
20181001|2018-01-17 09:30,17,14.14,14.15,14.1,14.12,149
20181001|2018-01-17 10:00,17,14.13,14.21,14.11,14.14,280
20181001|2018-01-17 10:30,17,14.13,14.13,14.1,14.12,147
20181001|2018-01-17 11:00,17,14.1,14.14,14.08,14.08,163
20181001|2018-01-17 11:30,17,14.1,14.11,14.06,14.11,662
20181001|2018-01-18 02:30,18,14.14,14.23,14.13,14.19,154
20181001|2018-01-18 03:00,18,14.19,14.19,14.16,14.16,4
20181001|2018-01-18 03:30,18,14.14,14.16,14.14,14.15,13
20181001|2018-01-18 04:00,18,14.14,14.15,14.12,14.15,7
20181001|2018-01-18 04:30,18,14.15,14.15,14.13,14.13,3
20181001|2018-01-18 05:00,18,14.12,14.12,14.08,14.09,90
20181001|2018-01-18 05:30,18,14.09,14.12,14.09,14.12,90
20181001|2018-01-18 06:00,18,14.1,14.1,14.07,14.07,4
20181001|2018-01-18 06:30,18,14.1,14.12,14.09,14.09,29
20181001|2018-01-18 07:00,18,14.09,14.1,14.07,14.08,97
20181001|2018-01-18 07:30,18,14.09,14.09,14.04,14.05,170
20181001|2018-01-18 08:00,18,14.05,14.05,14,14.05,321
20181001|2018-01-18 08:30,18,14.05,14.05,14,14.02,89
20181001|2018-01-18 09:00,18,14.01,14.03,13.96,13.98,300
20181001|2018-01-18 09:30,18,13.96,13.99,13.95,13.95,241
20181001|2018-01-18 10:00,18,13.94,13.96,13.9,13.91,349
20181001|2018-01-18 10:30,18,13.91,13.91,13.86,13.86,389
20181001|2018-01-18 11:00,18,13.88,13.91,13.84,13.84,204
20181001|2018-01-18 11:30,18,13.84,13.88,13.79,13.87,1797
20181001|2018-01-19 02:30,19,13.9,13.91,13.88,13.89,842
20181001|2018-01-19 03:00,19,13.87,13.89,13.86,13.89,37
20181001|2018-01-19 03:30,19,13.91,13.91,13.91,13.91,7
20181001|2018-01-19 04:00,19,13.89,13.89,13.89,13.89,11
20181001|2018-01-19 05:00,19,13.86,13.86,13.86,13.86,26
20181001|2018-01-19 05:30,19,13.86,13.88,13.86,13.86,59
20181001|2018-01-19 06:00,19,13.86,13.88,13.84,13.88,97
20181001|2018-01-19 06:30,19,13.87,13.88,13.85,13.85,82
20181001|2018-01-19 07:00,19,13.84,13.86,13.81,13.82,46
20181001|2018-01-19 07:30,19,13.82,13.82,13.78,13.78,142
20181001|2018-01-19 08:00,19,13.78,13.8,13.76,13.78,432
20181001|2018-01-19 08:30,19,13.77,13.93,13.76,13.91,162
20181001|2018-01-19 09:00,19,13.92,14.14,13.89,14.08,315
20181001|2018-01-19 09:30,19,14.05,14.05,13.94,13.96,107
20181001|2018-01-19 10:00,19,13.97,14,13.89,13.95,84
20181001|2018-01-19 10:30,19,13.97,13.97,13.89,13.89,28
20181001|2018-01-19 11:00,19,13.88,13.95,13.88,13.91,36
20181001|2018-01-19 11:30,19,13.92,13.99,13.9,13.98,198
20181001|2018-01-22 02:30,22,14.05,14.14,14.05,14.08,240
20181001|2018-01-22 03:00,22,14.06,14.06,14.02,14.04,20
20181001|2018-01-22 03:30,22,14.02,14.04,13.99,13.99,41
20181001|2018-01-22 04:00,22,14,14,13.98,13.98,187
20181001|2018-01-22 04:30,22,13.99,14,13.95,13.95,8
20181001|2018-01-22 05:00,22,13.96,13.96,13.95,13.95,58
20181001|2018-01-22 05:30,22,13.97,13.98,13.95,13.95,183
20181001|2018-01-22 06:00,22,13.95,13.96,13.95,13.95,50
20181001|2018-01-22 06:30,22,13.95,13.97,13.95,13.95,122
20181001|2018-01-22 07:00,22,13.95,14.03,13.91,14.03,68
20181001|2018-01-22 07:30,22,13.98,14.07,13.97,14.04,142
20181001|2018-01-22 08:00,22,14.02,14.06,14,14.02,166
20181001|2018-01-22 08:30,22,14.02,14.07,14.02,14.07,441
20181001|2018-01-22 09:00,22,14.07,14.1,14.06,14.06,38
20181001|2018-01-22 09:30,22,14.08,14.11,14.02,14.02,213
20181001|2018-01-22 10:00,22,14,14.03,13.97,13.97,33
20181001|2018-01-22 10:30,22,13.98,14.04,13.94,14.03,76
20181001|2018-01-22 11:00,22,14.02,14.02,13.92,13.94,113
20181001|2018-01-22 11:30,22,13.93,13.95,13.9,13.95,168
20181001|2018-01-23 02:30,23,13.86,13.89,13.85,13.87,225
20181001|2018-01-23 03:00,23,13.88,13.88,13.87,13.88,191
20181001|2018-01-23 03:30,23,13.89,13.89,13.87,13.87,16
20181001|2018-01-23 04:00,23,13.89,13.9,13.89,13.9,52
20181001|2018-01-23 04:30,23,13.89,13.9,13.87,13.88,38
20181001|2018-01-23 05:00,23,13.86,13.86,13.86,13.86,10
20181001|2018-01-23 05:30,23,13.89,13.91,13.89,13.91,5
20181001|2018-01-23 06:00,23,13.93,13.95,13.93,13.93,26
20181001|2018-01-23 06:30,23,13.95,13.96,13.92,13.92,67
20181001|2018-01-23 07:00,23,13.93,13.99,13.89,13.98,136
20181001|2018-01-23 07:30,23,13.97,13.97,13.91,13.91,22
20181001|2018-01-23 08:00,23,13.92,13.95,13.91,13.91,78
20181001|2018-01-23 08:30,23,13.94,13.94,13.87,13.87,189
20181001|2018-01-23 09:00,23,13.9,13.9,13.85,13.88,348
20181001|2018-01-23 09:30,23,13.87,13.93,13.87,13.9,82
20181001|2018-01-23 10:00,23,13.88,13.88,13.87,13.88,17
20181001|2018-01-23 10:30,23,13.89,13.93,13.88,13.92,95
20181001|2018-01-23 11:00,23,13.92,13.96,13.92,13.94,50
20181001|2018-01-23 11:30,23,13.93,14,13.93,13.97,185
20181001|2018-01-24 02:30,24,14,14,13.96,13.96,359
20181001|2018-01-24 03:00,24,13.95,13.96,13.93,13.94,54
20181001|2018-01-24 03:30,24,13.92,13.92,13.92,13.92,4
20181001|2018-01-24 04:00,24,13.93,13.94,13.92,13.93,107
20181001|2018-01-24 04:30,24,13.95,13.96,13.92,13.92,4
20181001|2018-01-24 05:00,24,13.93,13.93,13.93,13.93,1
20181001|2018-01-24 05:30,24,13.92,13.94,13.92,13.94,2
20181001|2018-01-24 06:00,24,13.95,13.96,13.95,13.96,317
20181001|2018-01-24 06:30,24,13.94,13.95,13.94,13.95,13
20181001|2018-01-24 07:00,24,13.95,13.95,13.88,13.9,88
20181001|2018-01-24 07:30,24,13.89,13.89,13.87,13.87,74
20181001|2018-01-24 08:00,24,13.86,13.89,13.86,13.89,295
20181001|2018-01-24 08:30,24,13.87,13.92,13.87,13.87,169
20181001|2018-01-24 09:00,24,13.88,13.88,13.82,13.84,108
20181001|2018-01-24 09:30,24,13.84,13.95,13.84,13.91,271
20181001|2018-01-24 10:00,24,13.9,13.92,13.85,13.85,120
20181001|2018-01-24 10:30,24,13.86,13.88,13.85,13.87,39
20181001|2018-01-24 11:00,24,13.89,13.92,13.86,13.9,187
20181001|2018-01-24 11:30,24,13.9,13.94,13.89,13.92,383
20181001|2018-01-25 02:30,25,13.99,14.01,13.94,13.95,392
20181001|2018-01-25 03:00,25,13.96,13.96,13.93,13.93,125
20181001|2018-01-25 03:30,25,13.96,13.96,13.96,13.96,6
20181001|2018-01-25 04:00,25,13.99,14.02,13.99,14.01,41
20181001|2018-01-25 04:30,25,14.02,14.03,14.02,14.03,6
20181001|2018-01-25 05:00,25,14.01,14.03,14.01,14.03,18
20181001|2018-01-25 05:30,25,14.01,14.02,14,14.02,23
20181001|2018-01-25 06:00,25,14.02,14.02,13.97,13.97,18
20181001|2018-01-25 06:30,25,14.01,14.02,14,14.01,40
20181001|2018-01-25 07:00,25,14,14.05,13.97,14.04,139
20181001|2018-01-25 07:30,25,14.04,14.04,14,14,86
20181001|2018-01-25 08:00,25,14.01,14.09,14.01,14.05,104
20181001|2018-01-25 08:30,25,14.06,14.06,13.98,13.98,186
20181001|2018-01-25 09:00,25,13.99,14.02,13.97,14.01,249
20181001|2018-01-25 09:30,25,14.02,14.04,13.97,13.97,104
20181001|2018-01-25 10:00,25,13.97,13.99,13.91,13.93,160
20181001|2018-01-25 10:30,25,13.94,13.98,13.92,13.95,65
20181001|2018-01-25 11:00,25,13.92,13.94,13.9,13.94,245
20181001|2018-01-25 11:30,25,13.97,14.08,13.97,14.08,248
20181001|2018-01-26 02:30,26,14.07,14.1,14.07,14.1,57
20181001|2018-01-26 03:00,26,14.08,14.08,14.06,14.06,12
20181001|2018-01-26 04:00,26,14.05,14.05,14.01,14.02,18
20181001|2018-01-26 05:30,26,14.06,14.07,14.06,14.06,52
20181001|2018-01-26 06:00,26,14.07,14.08,14.07,14.08,7
20181001|2018-01-26 06:30,26,14.05,14.06,14.03,14.04,45
20181001|2018-01-26 07:00,26,14.07,14.09,14.03,14.08,65
20181001|2018-01-26 07:30,26,14.03,14.09,14.03,14.09,9
20181001|2018-01-26 08:00,26,14.07,14.07,13.99,14.01,162
20181001|2018-01-26 08:30,26,14.02,14.15,14.02,14.12,275
20181001|2018-01-26 09:00,26,14.09,14.12,14.04,14.12,47
20181001|2018-01-26 09:30,26,14.11,14.12,14.03,14.03,55
20181001|2018-01-26 10:00,26,14.02,14.06,14.02,14.04,134
20181001|2018-01-26 10:30,26,14.05,14.06,14.01,14.03,62
20181001|2018-01-26 11:00,26,14.07,14.1,14.07,14.09,36
20181001|2018-01-26 11:30,26,14.08,14.15,14.07,14.14,400
20181001|2018-01-29 02:30,29,14.2,14.3,14.19,14.29,439
20181001|2018-01-29 03:00,29,14.27,14.27,14.2,14.2,113
20181001|2018-01-29 03:30,29,14.18,14.22,14.18,14.21,34
20181001|2018-01-29 04:00,29,14.21,14.21,14.21,14.21,1
20181001|2018-01-29 04:30,29,14.2,14.22,14.19,14.19,18
20181001|2018-01-29 05:00,29,14.2,14.21,14.2,14.21,23
20181001|2018-01-29 05:30,29,14.19,14.24,14.19,14.22,17
20181001|2018-01-29 06:00,29,14.21,14.23,14.21,14.22,10
20181001|2018-01-29 06:30,29,14.23,14.23,14.19,14.19,6
20181001|2018-01-29 07:00,29,14.22,14.23,14.18,14.22,74
20181001|2018-01-29 07:30,29,14.21,14.36,14.2,14.34,325
20181001|2018-01-29 08:00,29,14.32,14.32,14.29,14.31,35
20181001|2018-01-29 08:30,29,14.3,14.31,14.24,14.24,108
20181001|2018-01-29 09:00,29,14.22,14.28,14.2,14.26,69
20181001|2018-01-29 09:30,29,14.27,14.29,14.24,14.24,53
20181001|2018-01-29 10:00,29,14.23,14.27,14.22,14.24,45
20181001|2018-01-29 10:30,29,14.25,14.31,14.25,14.29,69
20181001|2018-01-29 11:00,29,14.3,14.32,14.27,14.28,44
20181001|2018-01-29 11:30,29,14.27,14.4,14.27,14.39,570
20181001|2018-01-30 02:30,30,14.39,14.41,14.39,14.4,80
20181001|2018-01-30 03:00,30,14.38,14.38,14.34,14.36,163
20181001|2018-01-30 03:30,30,14.34,14.34,14.31,14.31,206
20181001|2018-01-30 04:00,30,14.33,14.36,14.33,14.33,27
20181001|2018-01-30 04:30,30,14.33,14.34,14.3,14.32,34
20181001|2018-01-30 05:00,30,14.29,14.32,14.28,14.32,99
20181001|2018-01-30 05:30,30,14.29,14.3,14.27,14.27,22
20181001|2018-01-30 06:00,30,14.27,14.29,14.27,14.27,90
20181001|2018-01-30 06:30,30,14.27,14.3,14.26,14.27,82
20181001|2018-01-30 07:00,30,14.27,14.36,14.27,14.34,192
20181001|2018-01-30 07:30,30,14.33,14.33,14.3,14.31,104
20181001|2018-01-30 08:00,30,14.32,14.35,14.32,14.34,12
20181001|2018-01-30 08:30,30,14.35,14.35,14.28,14.31,61
20181001|2018-01-30 09:00,30,14.34,14.34,14.29,14.31,454
20181001|2018-01-30 09:30,30,14.3,14.32,14.27,14.28,83
20181001|2018-01-30 10:00,30,14.29,14.29,14.2,14.22,141
20181001|2018-01-30 10:30,30,14.21,14.24,14.18,14.22,129
20181001|2018-01-30 11:00,30,14.22,14.32,14.2,14.3,48
20181001|2018-01-30 11:30,30,14.31,14.43,14.28,14.39,1237
20181001|2018-01-31 02:30,31,14.4,14.4,14.33,14.33,75
20181001|2018-01-31 03:00,31,14.33,14.33,14.31,14.31,11
20181001|2018-01-31 03:30,31,14.32,14.32,14.29,14.32,8
20181001|2018-01-31 04:00,31,14.32,14.32,14.32,14.32,4
20181001|2018-01-31 04:30,31,14.33,14.34,14.3,14.3,92
20181001|2018-01-31 05:00,31,14.31,14.33,14.31,14.33,23
20181001|2018-01-31 05:30,31,14.34,14.36,14.31,14.32,90
20181001|2018-01-31 06:00,31,14.3,14.33,14.3,14.31,6
20181001|2018-01-31 06:30,31,14.3,14.32,14.3,14.32,13
20181001|2018-01-31 07:00,31,14.3,14.32,14.22,14.22,113
20181001|2018-01-31 07:30,31,14.24,14.29,14.23,14.25,28
20181001|2018-01-31 08:00,31,14.26,14.3,14.21,14.3,259
20181001|2018-01-31 08:30,31,14.31,14.34,14.23,14.25,168
20181001|2018-01-31 09:00,31,14.25,14.28,14.17,14.28,150
20181001|2018-01-31 09:30,31,14.24,14.3,14.23,14.25,181
20181001|2018-01-31 10:00,31,14.25,14.25,14.17,14.17,105
20181001|2018-01-31 10:30,31,14.17,14.24,14.16,14.16,468
20181001|2018-01-31 11:00,31,14.16,14.16,14.05,14.09,411
20181001|2018-01-31 11:30,31,14.08,14.13,13.97,14.06,1052
20181001|2018-02-01 02:30,1,14.04,14.07,14.04,14.06,142
20181001|2018-02-01 03:00,1,14.04,14.04,14.04,14.04,27
20181001|2018-02-01 03:30,1,14.05,14.06,14.04,14.06,42
20181001|2018-02-01 04:00,1,14.05,14.06,14.05,14.06,5
20181001|2018-02-01 04:30,1,14.06,14.06,14.05,14.05,5
20181001|2018-02-01 05:00,1,14.04,14.05,14.03,14.05,17
20181001|2018-02-01 05:30,1,14.04,14.04,14.03,14.04,32
20181001|2018-02-01 06:00,1,14.04,14.07,14.04,14.07,43
20181001|2018-02-01 06:30,1,14.07,14.1,14.07,14.07,70
20181001|2018-02-01 07:00,1,14.08,14.12,14.06,14.08,192
20181001|2018-02-01 07:30,1,14.1,14.11,14.07,14.11,66
20181001|2018-02-01 08:00,1,14.1,14.13,14.01,14.03,175
20181001|2018-02-01 08:30,1,14.03,14.04,14,14.03,495
20181001|2018-02-01 09:00,1,14.04,14.07,13.99,14.01,276
20181001|2018-02-01 09:30,1,14,14.05,13.99,14.03,131
20181001|2018-02-01 10:00,1,14.04,14.06,14.02,14.02,53
20181001|2018-02-01 10:30,1,14.02,14.05,14.01,14.01,30
20181001|2018-02-01 11:00,1,14.02,14.14,14.02,14.08,185
20181001|2018-02-01 11:30,1,14.05,14.18,14.04,14.14,623
20181001|2018-02-02 02:30,2,14.19,14.19,14.1,14.13,63
20181001|2018-02-02 03:00,2,14.13,14.17,14.12,14.17,226
20181001|2018-02-02 03:30,2,14.17,14.17,14.15,14.15,15
20181001|2018-02-02 04:00,2,14.17,14.18,14.17,14.18,25
20181001|2018-02-02 04:30,2,14.17,14.18,14.15,14.17,92
20181001|2018-02-02 05:00,2,14.15,14.19,14.15,14.19,12
20181001|2018-02-02 05:30,2,14.16,14.16,14.16,14.16,3
20181001|2018-02-02 06:00,2,14.12,14.13,14.12,14.12,62
20181001|2018-02-02 06:30,2,14.12,14.15,14.12,14.14,46
20181001|2018-02-02 07:00,2,14.17,14.24,14.16,14.23,161
20181001|2018-02-02 07:30,2,14.23,14.23,14.15,14.2,288
20181001|2018-02-02 08:00,2,14.2,14.21,14.18,14.2,182
20181001|2018-02-02 08:30,2,14.2,14.2,14.17,14.18,92
20181001|2018-02-02 09:00,2,14.17,14.21,14.13,14.21,129
20181001|2018-02-02 09:30,2,14.22,14.22,14.18,14.19,35
20181001|2018-02-02 10:00,2,14.19,14.21,14.14,14.2,203
20181001|2018-02-02 10:30,2,14.21,14.22,14.2,14.21,112
20181001|2018-02-02 11:00,2,14.21,14.23,14.21,14.23,250
20181001|2018-02-02 11:30,2,14.23,14.26,14.2,14.25,1091
20181001|2018-02-05 02:30,5,14.23,14.27,14.23,14.25,42
20181001|2018-02-05 03:00,5,14.23,14.25,14.2,14.2,148
20181001|2018-02-05 03:30,5,14.2,14.21,14.19,14.21,73
20181001|2018-02-05 05:00,5,14.18,14.19,14.18,14.19,2
20181001|2018-02-05 05:30,5,14.19,14.19,14.16,14.17,32
20181001|2018-02-05 06:00,5,14.17,14.19,14.16,14.16,7
20181001|2018-02-05 06:30,5,14.15,14.21,14.14,14.21,28
20181001|2018-02-05 07:00,5,14.23,14.23,14.2,14.2,131
20181001|2018-02-05 07:30,5,14.18,14.21,14.12,14.17,132
20181001|2018-02-05 08:00,5,14.16,14.16,13.86,13.99,410
20181001|2018-02-05 08:30,5,13.99,14.04,13.97,14.02,119
20181001|2018-02-05 09:00,5,14.03,14.15,14,14.14,207
20181001|2018-02-05 09:30,5,14.14,14.22,14.14,14.22,285
20181001|2018-02-05 10:00,5,14.21,14.3,14.21,14.3,424
20181001|2018-02-05 10:30,5,14.3,14.31,14.28,14.3,217
20181001|2018-02-05 11:00,5,14.26,14.33,14.26,14.3,69
20181001|2018-02-05 11:30,5,14.3,14.35,14.28,14.34,325
20181001|2018-02-06 02:30,6,14.27,14.35,14.27,14.33,300
20181001|2018-02-06 03:00,6,14.33,14.33,14.3,14.33,123
20181001|2018-02-06 03:30,6,14.33,14.33,14.3,14.31,22
20181001|2018-02-06 04:00,6,14.31,14.31,14.26,14.26,13
20181001|2018-02-06 04:30,6,14.29,14.31,14.29,14.31,4
20181001|2018-02-06 05:00,6,14.3,14.3,14.3,14.3,5
20181001|2018-02-06 05:30,6,14.28,14.31,14.28,14.31,35
20181001|2018-02-06 06:00,6,14.3,14.31,14.24,14.24,25
20181001|2018-02-06 06:30,6,14.26,14.29,14.25,14.27,34
20181001|2018-02-06 07:00,6,14.27,14.34,14.27,14.32,308
20181001|2018-02-06 07:30,6,14.3,14.36,14.29,14.34,155
20181001|2018-02-06 08:00,6,14.35,14.37,14.34,14.35,44
20181001|2018-02-06 08:30,6,14.35,14.41,14.35,14.4,298
20181001|2018-02-06 09:00,6,14.41,14.42,14.38,14.42,116
20181001|2018-02-06 09:30,6,14.42,14.45,14.42,14.43,108
20181001|2018-02-06 10:00,6,14.42,14.46,14.42,14.43,332
20181001|2018-02-06 10:30,6,14.45,14.45,14.31,14.4,121
20181001|2018-02-06 11:00,6,14.41,14.41,14.23,14.39,341
20181001|2018-02-06 11:30,6,14.39,14.44,14.32,14.32,1120
20181001|2018-02-06 12:00,6,14.32,14.32,14.32,14.32,1
20181001|2018-02-07 02:30,7,14.36,14.36,14.27,14.27,134
20181001|2018-02-07 03:00,7,14.29,14.33,14.29,14.32,12
20181001|2018-02-07 03:30,7,14.33,14.33,14.23,14.24,46
20181001|2018-02-07 04:00,7,14.24,14.24,14.17,14.17,51
20181001|2018-02-07 04:30,7,14.18,14.23,14.18,14.23,21
20181001|2018-02-07 05:00,7,14.23,14.24,14.22,14.22,34
20181001|2018-02-07 05:30,7,14.24,14.29,14.24,14.29,285
20181001|2018-02-07 06:00,7,14.28,14.29,14.28,14.29,12
20181001|2018-02-07 07:00,7,14.3,14.34,14.28,14.31,158
20181001|2018-02-07 07:30,7,14.31,14.42,14.31,14.4,154
20181001|2018-02-07 08:00,7,14.42,14.43,14.39,14.4,98
20181001|2018-02-07 08:30,7,14.4,14.44,14.36,14.44,264
20181001|2018-02-07 09:00,7,14.44,14.46,14.43,14.45,187
20181001|2018-02-07 09:30,7,14.45,14.45,14.35,14.43,427
20181001|2018-02-07 10:00,7,14.43,14.44,14.4,14.4,216
20181001|2018-02-07 10:30,7,14.39,14.43,14.39,14.42,107
20181001|2018-02-07 11:00,7,14.43,14.47,14.42,14.46,390
20181001|2018-02-07 11:30,7,14.46,14.5,14.45,14.48,976
20181001|2018-02-08 02:30,8,14.48,14.49,14.42,14.42,84
20181001|2018-02-08 03:00,8,14.41,14.41,14.4,14.4,21
20181001|2018-02-08 03:30,8,14.4,14.41,14.4,14.4,25
20181001|2018-02-08 04:00,8,14.42,14.42,14.42,14.42,2
20181001|2018-02-08 04:30,8,14.43,14.44,14.42,14.42,77
20181001|2018-02-08 05:00,8,14.42,14.44,14.42,14.44,30
20181001|2018-02-08 05:30,8,14.43,14.45,14.42,14.45,41
20181001|2018-02-08 06:00,8,14.46,14.46,14.44,14.44,41
20181001|2018-02-08 06:30,8,14.43,14.44,14.43,14.44,71
20181001|2018-02-08 07:00,8,14.45,14.49,14.45,14.49,121
20181001|2018-02-08 07:30,8,14.5,14.5,14.42,14.46,193
20181001|2018-02-08 08:00,8,14.45,14.45,14.44,14.44,82
20181001|2018-02-08 08:30,8,14.44,14.44,14.3,14.31,230
20181001|2018-02-08 09:00,8,14.31,14.36,14.27,14.36,326
20181001|2018-02-08 09:30,8,14.36,14.41,14.35,14.41,201
20181001|2018-02-08 10:00,8,14.4,14.43,14.34,14.35,134
20181001|2018-02-08 10:30,8,14.35,14.35,14.32,14.33,128
20181001|2018-02-08 11:00,8,14.34,14.34,14.27,14.3,53
20181001|2018-02-08 11:30,8,14.27,14.28,14.09,14.15,885
20181001|2018-02-09 02:30,9,14.15,14.18,14.12,14.12,114
20181001|2018-02-09 03:00,9,14.13,14.2,14.13,14.2,68
20181001|2018-02-09 03:30,9,14.19,14.19,14.19,14.19,1
20181001|2018-02-09 04:00,9,14.19,14.19,14.15,14.15,28
20181001|2018-02-09 04:30,9,14.15,14.16,14.14,14.15,35
20181001|2018-02-09 05:00,9,14.16,14.19,14.16,14.19,11
20181001|2018-02-09 05:30,9,14.18,14.21,14.16,14.21,195
20181001|2018-02-09 06:00,9,14.2,14.2,14.19,14.19,26
20181001|2018-02-09 06:30,9,14.16,14.16,14.14,14.15,170
20181001|2018-02-09 07:00,9,14.15,14.2,14.15,14.15,177
20181001|2018-02-09 07:30,9,14.15,14.21,14.15,14.21,125
20181001|2018-02-09 08:00,9,14.22,14.24,14.16,14.16,133
20181001|2018-02-09 08:30,9,14.15,14.21,14.13,14.18,591
20181001|2018-02-09 09:00,9,14.17,14.25,14.17,14.2,422
20181001|2018-02-09 09:30,9,14.19,14.25,14.17,14.24,214
20181001|2018-02-09 10:00,9,14.22,14.27,14.19,14.2,141
20181001|2018-02-09 10:30,9,14.23,14.26,14.16,14.18,218
20181001|2018-02-09 11:00,9,14.18,14.18,14.07,14.08,497
20181001|2018-02-09 11:30,9,14.07,14.1,14.02,14.08,790
20181001|2018-02-12 02:30,12,14.11,14.17,14.11,14.17,83
20181001|2018-02-12 03:00,12,14.16,14.16,14.13,14.14,30
20181001|2018-02-12 03:30,12,14.16,14.16,14.16,14.16,4
20181001|2018-02-12 04:00,12,14.13,14.13,14.13,14.13,20
20181001|2018-02-12 04:30,12,14.15,14.15,14.15,14.15,4
20181001|2018-02-12 05:00,12,14.14,14.16,14.14,14.16,13
20181001|2018-02-12 05:30,12,14.16,14.16,14.16,14.16,2
20181001|2018-02-12 06:00,12,14.16,14.17,14.16,14.17,35
20181001|2018-02-12 06:30,12,14.17,14.17,14.17,14.17,17
20181001|2018-02-12 07:00,12,14.18,14.2,14.17,14.2,44
20181001|2018-02-12 07:30,12,14.19,14.19,14.14,14.14,18
20181001|2018-02-12 08:00,12,14.12,14.18,14.12,14.14,27
20181001|2018-02-12 08:30,12,14.14,14.17,14.12,14.14,31
20181001|2018-02-12 09:00,12,14.12,14.19,14.12,14.18,52
20181001|2018-02-12 09:30,12,14.18,14.18,14.15,14.17,21
20181001|2018-02-12 10:00,12,14.14,14.15,14.11,14.11,343
20181001|2018-02-12 10:30,12,14.12,14.12,14.05,14.08,139
20181001|2018-02-12 11:00,12,14.1,14.1,13.94,14.01,302
20181001|2018-02-12 11:30,12,14.01,14.17,13.98,14.13,522
20181001|2018-02-12 12:00,12,14.13,14.13,14.13,14.13,1
20181001|2018-02-13 02:30,13,14.05,14.13,14.05,14.1,112
20181001|2018-02-13 03:00,13,14.11,14.11,14.05,14.06,67
20181001|2018-02-13 03:30,13,14.06,14.06,13.98,13.98,446
20181001|2018-02-13 04:00,13,13.98,14.02,13.97,14,50
20181001|2018-02-13 04:30,13,14,14,13.99,14,26
20181001|2018-02-13 05:00,13,14,14,13.96,13.97,74
20181001|2018-02-13 05:30,13,13.98,13.99,13.96,13.98,86
20181001|2018-02-13 06:00,13,13.98,13.98,13.96,13.96,24
20181001|2018-02-13 06:30,13,13.97,14.04,13.97,14.03,67
20181001|2018-02-13 07:00,13,14.04,14.05,13.97,13.97,66
20181001|2018-02-13 07:30,13,13.99,13.99,13.92,13.92,173
20181001|2018-02-13 08:00,13,13.91,13.93,13.86,13.88,154
20181001|2018-02-13 08:30,13,13.9,13.91,13.83,13.84,312
20181001|2018-02-13 09:00,13,13.84,13.85,13.82,13.82,128
20181001|2018-02-13 09:30,13,13.81,13.9,13.81,13.87,148
20181001|2018-02-13 10:00,13,13.88,13.9,13.84,13.88,134
20181001|2018-02-13 10:30,13,13.87,13.91,13.84,13.9,103
20181001|2018-02-13 11:00,13,13.89,13.95,13.89,13.95,133
20181001|2018-02-13 11:30,13,13.95,14.04,13.91,13.92,1046
20181001|2018-02-14 02:30,14,13.93,13.95,13.91,13.95,30
20181001|2018-02-14 03:00,14,13.95,13.98,13.95,13.98,120
20181001|2018-02-14 03:30,14,13.96,13.96,13.95,13.95,3
20181001|2018-02-14 05:00,14,13.95,13.95,13.94,13.94,20
20181001|2018-02-14 05:30,14,13.93,13.96,13.93,13.96,21
20181001|2018-02-14 06:00,14,13.95,13.95,13.95,13.95,3
20181001|2018-02-14 06:30,14,13.95,13.95,13.91,13.91,14
20181001|2018-02-14 07:00,14,13.89,13.89,13.84,13.86,54
20181001|2018-02-14 07:30,14,13.85,13.85,13.77,13.84,149
20181001|2018-02-14 08:00,14,13.84,13.95,13.83,13.93,120
20181001|2018-02-14 08:30,14,13.93,13.95,13.85,13.86,291
20181001|2018-02-14 09:00,14,13.84,13.91,13.82,13.83,624
20181001|2018-02-14 09:30,14,13.82,13.92,13.82,13.89,244
20181001|2018-02-14 10:00,14,13.89,13.94,13.87,13.87,32
20181001|2018-02-14 10:30,14,13.87,13.87,13.82,13.83,54
20181001|2018-02-14 11:00,14,13.83,13.9,13.82,13.9,215
20181001|2018-02-14 11:30,14,13.9,13.91,13.76,13.79,497
20181001|2018-02-15 02:30,15,13.81,13.88,13.81,13.83,471
20181001|2018-02-15 03:00,15,13.83,13.85,13.83,13.83,182
20181001|2018-02-15 03:30,15,13.83,13.84,13.82,13.83,61
20181001|2018-02-15 04:00,15,13.84,13.84,13.8,13.8,57
20181001|2018-02-15 04:30,15,13.8,13.81,13.8,13.81,4
20181001|2018-02-15 05:30,15,13.79,13.8,13.79,13.8,39
20181001|2018-02-15 06:00,15,13.8,13.81,13.79,13.81,81
20181001|2018-02-15 06:30,15,13.8,13.81,13.8,13.81,66
20181001|2018-02-15 07:00,15,13.8,13.83,13.8,13.82,335
20181001|2018-02-15 07:30,15,13.8,13.87,13.78,13.87,345
20181001|2018-02-15 08:00,15,13.87,13.87,13.82,13.83,263
20181001|2018-02-15 08:30,15,13.83,13.87,13.8,13.82,537
20181001|2018-02-15 09:00,15,13.82,13.85,13.78,13.84,245
20181001|2018-02-15 09:30,15,13.84,13.94,13.81,13.93,287
20181001|2018-02-15 10:00,15,13.95,13.98,13.9,13.98,209
20181001|2018-02-15 10:30,15,13.98,13.98,13.92,13.93,427
20181001|2018-02-15 11:00,15,13.93,13.96,13.89,13.89,517
20181001|2018-02-15 11:30,15,13.9,13.99,13.9,13.93,896
20181001|2018-02-16 02:30,16,14,14,13.93,13.93,299
20181001|2018-02-16 03:00,16,13.91,13.91,13.87,13.89,204
20181001|2018-02-16 03:30,16,13.89,13.89,13.87,13.87,6
20181001|2018-02-16 04:00,16,13.87,13.87,13.84,13.84,43
20181001|2018-02-16 04:30,16,13.86,13.86,13.85,13.85,42
20181001|2018-02-16 05:00,16,13.86,13.86,13.86,13.86,1
20181001|2018-02-16 06:00,16,13.83,13.83,13.81,13.81,68
20181001|2018-02-16 06:30,16,13.82,13.84,13.82,13.84,31
20181001|2018-02-16 07:00,16,13.84,13.91,13.84,13.88,125
20181001|2018-02-16 07:30,16,13.88,13.88,13.81,13.85,76
20181001|2018-02-16 08:00,16,13.85,13.85,13.76,13.76,215
20181001|2018-02-16 08:30,16,13.76,13.8,13.76,13.77,68
20181001|2018-02-16 09:00,16,13.76,13.77,13.72,13.77,312
20181001|2018-02-16 09:30,16,13.76,13.77,13.72,13.72,400
20181001|2018-02-16 10:00,16,13.71,13.72,13.71,13.71,227
20181001|2018-02-16 10:30,16,13.71,13.71,13.69,13.7,213
20181001|2018-02-16 11:00,16,13.7,13.71,13.69,13.7,237
20181001|2018-02-16 11:30,16,13.69,13.77,13.69,13.73,279
20181001|2018-02-20 02:30,20,13.81,13.89,13.79,13.84,193
20181001|2018-02-20 03:00,20,13.83,13.83,13.82,13.82,16
20181001|2018-02-20 03:30,20,13.84,13.84,13.83,13.83,12
20181001|2018-02-20 04:00,20,13.83,13.84,13.8,13.8,14
20181001|2018-02-20 04:30,20,13.79,13.79,13.75,13.76,71
20181001|2018-02-20 05:00,20,13.76,13.78,13.76,13.76,24
20181001|2018-02-20 05:30,20,13.77,13.77,13.76,13.76,29
20181001|2018-02-20 06:00,20,13.75,13.76,13.75,13.75,77
20181001|2018-02-20 06:30,20,13.75,13.76,13.75,13.75,14
20181001|2018-02-20 07:00,20,13.75,13.76,13.73,13.74,117
20181001|2018-02-20 07:30,20,13.73,13.79,13.73,13.79,21
20181001|2018-02-20 08:00,20,13.79,13.81,13.78,13.78,99
20181001|2018-02-20 08:30,20,13.78,13.78,13.76,13.76,261
20181001|2018-02-20 09:00,20,13.77,13.77,13.75,13.77,122
20181001|2018-02-20 09:30,20,13.76,13.79,13.73,13.79,150
20181001|2018-02-20 10:00,20,13.8,13.87,13.79,13.85,214
20181001|2018-02-20 10:30,20,13.86,13.89,13.83,13.84,125
20181001|2018-02-20 11:00,20,13.83,13.88,13.83,13.87,89
20181001|2018-02-20 11:30,20,13.86,13.86,13.8,13.83,380
20181001|2018-02-21 02:30,21,13.83,13.84,13.78,13.81,122
20181001|2018-02-21 03:00,21,13.8,13.8,13.79,13.79,18
20181001|2018-02-21 03:30,21,13.79,13.8,13.79,13.8,45
20181001|2018-02-21 04:00,21,13.8,13.82,13.79,13.8,26
20181001|2018-02-21 04:30,21,13.81,13.81,13.79,13.8,13
20181001|2018-02-21 05:00,21,13.79,13.81,13.79,13.81,19
20181001|2018-02-21 05:30,21,13.81,13.81,13.81,13.81,2
20181001|2018-02-21 06:00,21,13.82,13.82,13.81,13.81,11
20181001|2018-02-21 06:30,21,13.81,13.84,13.81,13.84,25
20181001|2018-02-21 07:00,21,13.84,13.85,13.81,13.82,75
20181001|2018-02-21 07:30,21,13.83,13.83,13.79,13.81,59
20181001|2018-02-21 08:00,21,13.81,13.82,13.8,13.81,126
20181001|2018-02-21 08:30,21,13.81,13.81,13.79,13.81,138
20181001|2018-02-21 09:00,21,13.84,13.87,13.82,13.82,69
20181001|2018-02-21 09:30,21,13.84,13.88,13.84,13.86,92
20181001|2018-02-21 10:00,21,13.87,13.9,13.86,13.86,190
20181001|2018-02-21 10:30,21,13.85,13.86,13.81,13.82,139
20181001|2018-02-21 11:00,21,13.81,13.83,13.8,13.8,155
20181001|2018-02-21 11:30,21,13.8,13.84,13.79,13.82,95
20181001|2018-02-22 02:30,22,13.82,13.84,13.8,13.81,131
20181001|2018-02-22 03:00,22,13.83,13.84,13.83,13.84,14
20181001|2018-02-22 03:30,22,13.87,13.88,13.86,13.88,53
20181001|2018-02-22 04:00,22,13.89,13.9,13.89,13.9,42
20181001|2018-02-22 04:30,22,13.9,13.92,13.89,13.89,151
20181001|2018-02-22 05:00,22,13.87,13.87,13.87,13.87,1
20181001|2018-02-22 05:30,22,13.88,13.89,13.88,13.89,17
20181001|2018-02-22 06:00,22,13.89,13.92,13.88,13.88,46
20181001|2018-02-22 06:30,22,13.88,13.88,13.87,13.87,31
20181001|2018-02-22 07:00,22,13.87,13.89,13.84,13.85,66
20181001|2018-02-22 07:30,22,13.84,13.93,13.84,13.93,41
20181001|2018-02-22 08:00,22,13.94,13.96,13.91,13.93,148
20181001|2018-02-22 08:30,22,13.93,13.94,13.89,13.89,98
20181001|2018-02-22 09:00,22,13.88,13.92,13.87,13.92,88
20181001|2018-02-22 09:30,22,13.91,13.91,13.83,13.85,82
20181001|2018-02-22 10:00,22,13.84,13.88,13.84,13.88,53
20181001|2018-02-22 10:30,22,13.84,13.88,13.84,13.88,56
20181001|2018-02-22 11:00,22,13.88,13.97,13.87,13.95,122
20181001|2018-02-22 11:30,22,13.95,14.04,13.93,13.96,1368
20181001|2018-02-23 02:30,23,13.98,14,13.93,13.94,310
20181001|2018-02-23 03:00,23,13.94,13.94,13.92,13.92,39
20181001|2018-02-23 04:00,23,13.91,13.91,13.88,13.89,76
20181001|2018-02-23 04:30,23,13.89,13.95,13.89,13.95,34
20181001|2018-02-23 05:00,23,13.93,13.94,13.92,13.94,48
20181001|2018-02-23 05:30,23,13.93,13.95,13.92,13.92,208
20181001|2018-02-23 06:00,23,13.95,13.95,13.93,13.93,21
20181001|2018-02-23 06:30,23,13.94,13.94,13.93,13.93,10
20181001|2018-02-23 07:00,23,13.93,13.97,13.92,13.92,151
20181001|2018-02-23 07:30,23,13.92,13.97,13.87,13.93,531
20181001|2018-02-23 08:00,23,13.92,13.92,13.89,13.92,62
20181001|2018-02-23 08:30,23,13.92,13.98,13.89,13.96,294
20181001|2018-02-23 09:00,23,13.95,13.97,13.91,13.93,237
20181001|2018-02-23 09:30,23,13.92,13.94,13.92,13.93,593
20181001|2018-02-23 10:00,23,13.93,13.96,13.9,13.95,364
20181001|2018-02-23 10:30,23,13.95,13.99,13.95,13.95,209
20181001|2018-02-23 11:00,23,13.95,13.98,13.93,13.97,77
20181001|2018-02-23 11:30,23,13.97,13.98,13.89,13.9,271
20181001|2018-02-26 02:30,26,13.91,13.96,13.87,13.96,76
20181001|2018-02-26 03:00,26,13.92,13.92,13.81,13.85,84
20181001|2018-02-26 03:30,26,13.88,13.91,13.86,13.91,73
20181001|2018-02-26 04:00,26,13.9,13.98,13.9,13.98,58
20181001|2018-02-26 04:30,26,13.98,13.98,13.96,13.97,14
20181001|2018-02-26 05:30,26,13.95,13.96,13.94,13.94,24
20181001|2018-02-26 06:00,26,13.95,13.95,13.9,13.9,47
20181001|2018-02-26 06:30,26,13.9,13.92,13.88,13.88,34
20181001|2018-02-26 07:00,26,13.89,13.91,13.89,13.91,16
20181001|2018-02-26 07:30,26,13.9,13.95,13.89,13.9,142
20181001|2018-02-26 08:00,26,13.91,13.91,13.87,13.87,41
20181001|2018-02-26 08:30,26,13.87,13.88,13.84,13.84,88
20181001|2018-02-26 09:00,26,13.84,13.84,13.79,13.8,428
20181001|2018-02-26 09:30,26,13.8,13.92,13.8,13.92,308
20181001|2018-02-26 10:00,26,13.92,13.97,13.91,13.95,181
20181001|2018-02-26 10:30,26,13.95,13.97,13.94,13.94,117
20181001|2018-02-26 11:00,26,13.93,13.95,13.89,13.92,112
20181001|2018-02-26 11:30,26,13.91,13.92,13.83,13.84,492
20181001|2018-02-27 02:30,27,13.86,13.88,13.83,13.83,87
20181001|2018-02-27 03:00,27,13.83,13.83,13.81,13.81,78
20181001|2018-02-27 03:30,27,13.83,13.83,13.81,13.82,50
20181001|2018-02-27 04:00,27,13.83,13.83,13.82,13.83,48
20181001|2018-02-27 04:30,27,13.83,13.84,13.83,13.83,5
20181001|2018-02-27 05:00,27,13.85,13.85,13.84,13.85,59
20181001|2018-02-27 05:30,27,13.85,13.85,13.83,13.83,11
20181001|2018-02-27 06:00,27,13.85,13.89,13.85,13.86,27
20181001|2018-02-27 06:30,27,13.86,13.87,13.86,13.87,28
20181001|2018-02-27 07:00,27,13.87,13.87,13.62,13.7,1106
20181001|2018-02-27 07:30,27,13.69,13.7,13.64,13.66,540
20181001|2018-02-27 08:00,27,13.65,13.67,13.62,13.66,529
20181001|2018-02-27 08:30,27,13.67,13.67,13.64,13.66,434
20181001|2018-02-27 09:00,27,13.65,13.65,13.59,13.59,593
20181001|2018-02-27 09:30,27,13.6,13.6,13.46,13.47,1077
20181001|2018-02-27 10:00,27,13.46,13.53,13.46,13.52,151
20181001|2018-02-27 10:30,27,13.51,13.51,13.48,13.51,580
20181001|2018-02-27 11:00,27,13.5,13.5,13.42,13.45,408
20181001|2018-02-27 11:30,27,13.44,13.44,13.39,13.39,979
20181001|2018-02-28 02:30,28,13.47,13.47,13.38,13.45,451
20181001|2018-02-28 03:00,28,13.47,13.48,13.43,13.46,147
20181001|2018-02-28 03:30,28,13.46,13.48,13.45,13.46,54
20181001|2018-02-28 04:00,28,13.45,13.46,13.45,13.45,17
20181001|2018-02-28 04:30,28,13.47,13.49,13.46,13.48,29
20181001|2018-02-28 05:00,28,13.47,13.5,13.46,13.48,167
20181001|2018-02-28 05:30,28,13.48,13.51,13.48,13.48,116
20181001|2018-02-28 06:00,28,13.48,13.51,13.48,13.5,26
20181001|2018-02-28 06:30,28,13.48,13.51,13.48,13.5,66
20181001|2018-02-28 07:00,28,13.52,13.63,13.51,13.58,459
20181001|2018-02-28 07:30,28,13.58,13.71,13.56,13.7,279
20181001|2018-02-28 08:00,28,13.71,13.76,13.69,13.73,439
20181001|2018-02-28 08:30,28,13.72,13.74,13.66,13.68,407
20181001|2018-02-28 09:00,28,13.69,13.73,13.68,13.73,472
20181001|2018-02-28 09:30,28,13.72,13.89,13.72,13.88,679
20181001|2018-02-28 10:00,28,13.88,13.93,13.88,13.88,566
20181001|2018-02-28 10:30,28,13.88,13.89,13.82,13.88,523
20181001|2018-02-28 11:00,28,13.89,13.9,13.79,13.79,381
20181001|2018-02-28 11:30,28,13.81,13.86,13.72,13.78,392
20181001|2018-03-01 02:30,1,13.88,13.92,13.86,13.91,124
20181001|2018-03-01 03:00,1,13.9,13.9,13.85,13.87,207
20181001|2018-03-01 03:30,1,13.88,13.88,13.83,13.83,18
20181001|2018-03-01 04:00,1,13.84,13.84,13.83,13.83,34
20181001|2018-03-01 04:30,1,13.82,13.87,13.82,13.83,39
20181001|2018-03-01 05:00,1,13.83,13.86,13.8,13.83,108
20181001|2018-03-01 05:30,1,13.84,13.84,13.8,13.82,40
20181001|2018-03-01 06:00,1,13.79,13.81,13.77,13.78,70
20181001|2018-03-01 06:30,1,13.77,13.79,13.73,13.79,41
20181001|2018-03-01 07:00,1,13.8,14.02,13.8,13.98,630
20181001|2018-03-01 07:30,1,13.98,14.03,13.96,13.98,1230
20181001|2018-03-01 08:00,1,13.98,14.02,13.97,14.01,333
20181001|2018-03-01 08:30,1,14.01,14.03,13.91,13.97,548
20181001|2018-03-01 09:00,1,13.97,13.99,13.95,13.96,430
20181001|2018-03-01 09:30,1,13.97,14.03,13.97,14.02,413
20181001|2018-03-01 10:00,1,14.01,14.07,14.01,14.03,503
20181001|2018-03-01 10:30,1,14.04,14.06,14.02,14.05,164
20181001|2018-03-01 11:00,1,14.06,14.08,13.96,13.98,309
20181001|2018-03-01 11:30,1,13.99,14.1,13.98,14.1,1702
20181001|2018-03-02 02:30,2,14.05,14.15,14.05,14.13,443
20181001|2018-03-02 03:00,2,14.12,14.14,14.12,14.12,21
20181001|2018-03-02 03:30,2,14.11,14.11,14.1,14.1,4
20181001|2018-03-02 04:00,2,14.11,14.11,14.11,14.11,7
20181001|2018-03-02 04:30,2,14.12,14.12,14.11,14.11,14
20181001|2018-03-02 05:00,2,14.12,14.16,14.11,14.16,150
20181001|2018-03-02 05:30,2,14.16,14.16,14.13,14.13,8
20181001|2018-03-02 06:00,2,14.13,14.16,14.13,14.16,6
20181001|2018-03-02 06:30,2,14.14,14.14,14.1,14.12,28
20181001|2018-03-02 07:00,2,14.11,14.16,14.1,14.14,444
20181001|2018-03-02 07:30,2,14.15,14.16,14.08,14.1,75
20181001|2018-03-02 08:00,2,14.1,14.12,14.1,14.12,150
20181001|2018-03-02 08:30,2,14.14,14.19,14.12,14.18,603
20181001|2018-03-02 09:00,2,14.19,14.2,14.18,14.18,285
20181001|2018-03-02 09:30,2,14.18,14.19,13.95,14.08,369
20181001|2018-03-02 10:00,2,14.08,14.13,14.07,14.1,141
20181001|2018-03-02 10:30,2,14.08,14.08,14.02,14.07,434
20181001|2018-03-02 11:00,2,14.05,14.05,13.8,13.91,735
20181001|2018-03-02 11:30,2,13.9,14,13.83,14,1057
20181001|2018-03-05 02:30,5,13.95,13.99,13.92,13.99,436
20181001|2018-03-05 03:00,5,14,14.06,13.99,14.05,262
20181001|2018-03-05 03:30,5,14.03,14.04,14,14.01,78
20181001|2018-03-05 04:00,5,14,14.02,13.95,14.01,98
20181001|2018-03-05 04:30,5,14.01,14.01,13.96,13.99,251
20181001|2018-03-05 05:00,5,13.99,13.99,13.97,13.99,299
20181001|2018-03-05 05:30,5,13.99,14.04,13.97,14.04,76
20181001|2018-03-05 06:00,5,14.05,14.06,14.03,14.03,20
20181001|2018-03-05 06:30,5,14.02,14.04,13.98,14.04,30
20181001|2018-03-05 07:00,5,14.03,14.13,14.03,14.13,181
20181001|2018-03-05 07:30,5,14.13,14.13,14.1,14.1,33
20181001|2018-03-05 08:00,5,14.09,14.09,14.01,14.02,134
20181001|2018-03-05 08:30,5,14,14,13.87,13.96,194
20181001|2018-03-05 09:00,5,13.96,13.98,13.91,13.93,150
20181001|2018-03-05 09:30,5,13.93,14.04,13.93,14.04,121
20181001|2018-03-05 10:00,5,14.03,14.12,14.03,14.12,109
20181001|2018-03-05 10:30,5,14.1,14.11,14.06,14.07,57
20181001|2018-03-05 11:00,5,14.09,14.09,14.03,14.05,56
20181001|2018-03-05 11:30,5,14.04,14.14,14.02,14.1,543
20181001|2018-03-06 02:30,6,14.09,14.13,14.07,14.1,489
20181001|2018-03-06 03:00,6,14.05,14.06,14.02,14.02,47
20181001|2018-03-06 03:30,6,14.02,14.03,13.99,14.03,35
20181001|2018-03-06 04:00,6,14.04,14.04,14.02,14.04,13
20181001|2018-03-06 05:00,6,14.05,14.08,14.05,14.07,351
20181001|2018-03-06 05:30,6,14.08,14.09,14.08,14.09,349
20181001|2018-03-06 06:00,6,14.09,14.15,14.09,14.12,331
20181001|2018-03-06 06:30,6,14.12,14.15,14.11,14.15,8
20181001|2018-03-06 07:00,6,14.15,14.17,14.11,14.13,104
20181001|2018-03-06 07:30,6,14.13,14.14,14.03,14.07,110
20181001|2018-03-06 08:00,6,14.06,14.1,14.05,14.09,352
20181001|2018-03-06 08:30,6,14.11,14.14,14.08,14.12,186
20181001|2018-03-06 09:00,6,14.12,14.13,14.11,14.12,181
20181001|2018-03-06 09:30,6,14.12,14.12,14.04,14.05,198
20181001|2018-03-06 10:00,6,14.04,14.11,14.04,14.09,113
20181001|2018-03-06 10:30,6,14.08,14.08,14.01,14.02,84
20181001|2018-03-06 11:00,6,14.02,14.03,13.97,13.98,47
20181001|2018-03-06 11:30,6,13.96,14.07,13.96,13.99,901
20181001|2018-03-07 02:30,7,13.94,13.94,13.8,13.85,878
20181001|2018-03-07 03:00,7,13.83,13.85,13.8,13.84,135
20181001|2018-03-07 03:30,7,13.85,13.88,13.84,13.86,71
20181001|2018-03-07 04:00,7,13.86,13.86,13.83,13.83,29
20181001|2018-03-07 04:30,7,13.84,13.86,13.84,13.84,68
20181001|2018-03-07 05:00,7,13.83,13.85,13.83,13.84,10
20181001|2018-03-07 05:30,7,13.85,13.86,13.84,13.84,24
20181001|2018-03-07 06:00,7,13.86,13.86,13.83,13.85,44
20181001|2018-03-07 06:30,7,13.85,13.85,13.77,13.79,199
20181001|2018-03-07 07:00,7,13.79,13.79,13.67,13.67,579
20181001|2018-03-07 07:30,7,13.66,13.7,13.64,13.66,303
20181001|2018-03-07 08:00,7,13.65,13.67,13.64,13.66,171
20181001|2018-03-07 08:30,7,13.66,13.72,13.65,13.66,166
20181001|2018-03-07 09:00,7,13.66,13.66,13.6,13.61,263
20181001|2018-03-07 09:30,7,13.62,13.63,13.6,13.62,159
20181001|2018-03-07 10:00,7,13.62,13.62,13.56,13.58,490
20181001|2018-03-07 10:30,7,13.58,13.6,13.56,13.56,157
20181001|2018-03-07 11:00,7,13.56,13.56,13.49,13.51,480
20181001|2018-03-07 11:30,7,13.51,13.51,13.35,13.4,1929
20181001|2018-03-08 02:30,8,13.45,13.55,13.45,13.54,418
20181001|2018-03-08 03:00,8,13.53,13.53,13.51,13.51,69
20181001|2018-03-08 03:30,8,13.55,13.61,13.55,13.59,272
20181001|2018-03-08 04:00,8,13.59,13.67,13.59,13.66,455
20181001|2018-03-08 04:30,8,13.63,13.63,13.58,13.59,43
20181001|2018-03-08 05:00,8,13.6,13.6,13.54,13.54,129
20181001|2018-03-08 05:30,8,13.56,13.62,13.55,13.59,305
20181001|2018-03-08 06:00,8,13.6,13.6,13.56,13.58,53
20181001|2018-03-08 06:30,8,13.57,13.61,13.57,13.6,109
20181001|2018-03-08 07:00,8,13.6,13.63,13.56,13.58,789
20181001|2018-03-08 07:30,8,13.57,13.64,13.57,13.59,317
20181001|2018-03-08 08:00,8,13.58,13.59,13.5,13.52,205
20181001|2018-03-08 08:30,8,13.52,13.54,13.43,13.44,435
20181001|2018-03-08 09:00,8,13.44,13.48,13.43,13.48,347
20181001|2018-03-08 09:30,8,13.48,13.48,13.44,13.46,168
20181001|2018-03-08 10:00,8,13.48,13.48,13.45,13.46,81
20181001|2018-03-08 10:30,8,13.46,13.46,13.42,13.45,208
20181001|2018-03-08 11:00,8,13.45,13.45,13.42,13.43,101
20181001|2018-03-08 11:30,8,13.42,13.53,13.42,13.5,826
20181001|2018-03-09 02:30,9,13.54,13.54,13.48,13.48,120
20181001|2018-03-09 03:00,9,13.5,13.52,13.5,13.51,3
20181001|2018-03-09 03:30,9,13.5,13.5,13.5,13.5,3
20181001|2018-03-09 04:00,9,13.51,13.52,13.51,13.52,50
20181001|2018-03-09 04:30,9,13.52,13.54,13.52,13.52,103
20181001|2018-03-09 05:00,9,13.5,13.5,13.47,13.47,10
20181001|2018-03-09 05:30,9,13.49,13.49,13.49,13.49,9
20181001|2018-03-09 06:00,9,13.48,13.48,13.44,13.47,43
20181001|2018-03-09 06:30,9,13.46,13.47,13.4,13.4,549
20181001|2018-03-09 07:00,9,13.4,13.49,13.4,13.41,142
20181001|2018-03-09 07:30,9,13.41,13.43,13.38,13.41,246
20181001|2018-03-09 08:00,9,13.4,13.51,13.4,13.46,396
20181001|2018-03-09 08:30,9,13.47,13.47,13.38,13.38,703
20181001|2018-03-09 09:00,9,13.37,13.41,13.37,13.38,233
20181001|2018-03-09 09:30,9,13.39,13.4,13.37,13.38,430
20181001|2018-03-09 10:00,9,13.38,13.39,13.35,13.37,327
20181001|2018-03-09 10:30,9,13.37,13.39,13.36,13.37,166
20181001|2018-03-09 11:00,9,13.38,13.41,13.36,13.41,170
20181001|2018-03-09 11:30,9,13.4,13.52,13.39,13.49,721
20181001|2018-03-12 03:30,12,13.49,13.49,13.43,13.43,80
20181001|2018-03-12 04:00,12,13.41,13.45,13.41,13.45,12
20181001|2018-03-12 04:30,12,13.46,13.46,13.41,13.41,38
20181001|2018-03-12 05:00,12,13.39,13.39,13.38,13.39,9
20181001|2018-03-12 05:30,12,13.39,13.43,13.39,13.43,10
20181001|2018-03-12 06:30,12,13.41,13.41,13.39,13.41,32
20181001|2018-03-12 07:00,12,13.4,13.42,13.37,13.42,131
20181001|2018-03-12 07:30,12,13.39,13.43,13.39,13.4,85
20181001|2018-03-12 08:00,12,13.4,13.4,13.38,13.4,117
20181001|2018-03-12 08:30,12,13.39,13.53,13.38,13.49,307
20181001|2018-03-12 09:00,12,13.49,13.51,13.45,13.47,99
20181001|2018-03-12 09:30,12,13.47,13.5,13.44,13.46,212
20181001|2018-03-12 10:00,12,13.45,13.45,13.37,13.38,264
20181001|2018-03-12 10:30,12,13.39,13.42,13.38,13.41,159
20181001|2018-03-12 11:00,12,13.4,13.51,13.4,13.51,407
20181001|2018-03-12 11:30,12,13.51,13.52,13.45,13.49,783
20181001|2018-03-13 03:30,13,13.51,13.53,13.49,13.52,218
20181001|2018-03-13 04:00,13,13.51,13.51,13.48,13.48,10
20181001|2018-03-13 04:30,13,13.51,13.51,13.51,13.51,4
20181001|2018-03-13 05:00,13,13.46,13.46,13.45,13.45,9
20181001|2018-03-13 05:30,13,13.44,13.46,13.44,13.44,16
20181001|2018-03-13 06:00,13,13.43,13.44,13.43,13.44,11
20181001|2018-03-13 06:30,13,13.45,13.49,13.45,13.49,136
20181001|2018-03-13 07:00,13,13.48,13.48,13.41,13.41,187
20181001|2018-03-13 07:30,13,13.41,13.49,13.41,13.43,163
20181001|2018-03-13 08:00,13,13.42,13.45,13.42,13.42,36
20181001|2018-03-13 08:30,13,13.42,13.45,13.4,13.41,390
20181001|2018-03-13 09:00,13,13.4,13.42,13.34,13.37,533
20181001|2018-03-13 09:30,13,13.37,13.37,13.25,13.3,924
20181001|2018-03-13 10:00,13,13.3,13.3,13.24,13.26,772
20181001|2018-03-13 10:30,13,13.27,13.28,13.18,13.21,676
20181001|2018-03-13 11:00,13,13.21,13.26,13.2,13.25,694
20181001|2018-03-13 11:30,13,13.25,13.29,13.21,13.27,1003
20181001|2018-03-14 03:30,14,13.27,13.29,13.24,13.28,148
20181001|2018-03-14 04:00,14,13.29,13.3,13.29,13.3,38
20181001|2018-03-14 04:30,14,13.3,13.33,13.3,13.33,153
20181001|2018-03-14 05:00,14,13.32,13.33,13.32,13.32,79
20181001|2018-03-14 05:30,14,13.32,13.32,13.3,13.3,74
20181001|2018-03-14 06:00,14,13.3,13.32,13.3,13.32,47
20181001|2018-03-14 06:30,14,13.32,13.32,13.29,13.3,55
20181001|2018-03-14 07:00,14,13.29,13.32,13.24,13.24,142
20181001|2018-03-14 07:30,14,13.24,13.28,13.24,13.25,84
20181001|2018-03-14 08:00,14,13.24,13.29,13.24,13.25,227
20181001|2018-03-14 08:30,14,13.27,13.3,13.25,13.27,146
20181001|2018-03-14 09:00,14,13.27,13.28,13.25,13.26,409
20181001|2018-03-14 09:30,14,13.25,13.36,13.25,13.3,405
20181001|2018-03-14 10:00,14,13.3,13.32,13.27,13.29,295
20181001|2018-03-14 10:30,14,13.29,13.31,13.29,13.3,53
20181001|2018-03-14 11:00,14,13.28,13.36,13.28,13.34,303
20181001|2018-03-14 11:30,14,13.34,13.37,13.29,13.34,710
20181001|2018-03-15 03:30,15,13.4,13.42,13.35,13.35,504
20181001|2018-03-15 04:00,15,13.35,13.45,13.35,13.44,223
20181001|2018-03-15 04:30,15,13.43,13.45,13.43,13.43,356
20181001|2018-03-15 05:00,15,13.43,13.45,13.4,13.4,320
20181001|2018-03-15 05:30,15,13.4,13.42,13.38,13.39,145
20181001|2018-03-15 06:00,15,13.38,13.39,13.38,13.39,172
20181001|2018-03-15 06:30,15,13.4,13.4,13.37,13.38,47
20181001|2018-03-15 07:00,15,13.38,13.42,13.33,13.35,488
20181001|2018-03-15 07:30,15,13.36,13.37,13.21,13.26,394
20181001|2018-03-15 08:00,15,13.26,13.27,13.22,13.27,233
20181001|2018-03-15 08:30,15,13.27,13.27,13.17,13.23,155
20181001|2018-03-15 09:00,15,13.23,13.25,13.22,13.23,190
20181001|2018-03-15 09:30,15,13.24,13.32,13.24,13.29,210
20181001|2018-03-15 10:00,15,13.29,13.32,13.27,13.27,70
20181001|2018-03-15 10:30,15,13.27,13.38,13.27,13.34,317
20181001|2018-03-15 11:00,15,13.33,13.35,13.32,13.33,54
20181001|2018-03-15 11:30,15,13.34,13.37,13.31,13.33,413
20181001|2018-03-16 03:30,16,13.33,13.33,13.3,13.3,115
20181001|2018-03-16 04:00,16,13.31,13.31,13.31,13.31,4
20181001|2018-03-16 04:30,16,13.29,13.29,13.27,13.28,195
20181001|2018-03-16 05:00,16,13.25,13.25,13.24,13.25,57
20181001|2018-03-16 05:30,16,13.26,13.28,13.26,13.28,29
20181001|2018-03-16 06:00,16,13.24,13.24,13.23,13.24,71
20181001|2018-03-16 06:30,16,13.24,13.24,13.23,13.23,12
20181001|2018-03-16 07:00,16,13.21,13.24,13.21,13.22,92
20181001|2018-03-16 07:30,16,13.22,13.25,13.21,13.24,58
20181001|2018-03-16 08:00,16,13.25,13.26,13.25,13.26,88
20181001|2018-03-16 08:30,16,13.25,13.25,13.21,13.22,65
20181001|2018-03-16 09:00,16,13.22,13.25,13.22,13.23,188
20181001|2018-03-16 09:30,16,13.22,13.27,13.22,13.27,98
20181001|2018-03-16 10:00,16,13.27,13.28,13.25,13.28,94
20181001|2018-03-16 10:30,16,13.27,13.27,13.21,13.23,149
20181001|2018-03-16 11:00,16,13.23,13.25,13.22,13.23,113
20181001|2018-03-16 11:30,16,13.22,13.26,13.21,13.26,465
20181001|2018-03-16 12:00,16,13.26,13.26,13.26,13.26,7
20181001|2018-03-19 03:30,19,13.2,13.23,13.17,13.22,514
20181001|2018-03-19 04:00,19,13.21,13.23,13.21,13.23,94
20181001|2018-03-19 04:30,19,13.23,13.26,13.23,13.26,362
20181001|2018-03-19 05:00,19,13.25,13.25,13.22,13.23,526
20181001|2018-03-19 05:30,19,13.23,13.23,13.2,13.2,454
20181001|2018-03-19 06:00,19,13.19,13.2,13.19,13.2,22
20181001|2018-03-19 06:30,19,13.21,13.21,13.1,13.11,609
20181001|2018-03-19 07:00,19,13.12,13.17,13.11,13.13,184
20181001|2018-03-19 07:30,19,13.13,13.14,13.05,13.06,451
20181001|2018-03-19 08:00,19,13.07,13.07,12.93,12.97,2138
20181001|2018-03-19 08:30,19,12.97,13.02,12.96,12.98,649
20181001|2018-03-19 09:00,19,12.98,13.05,12.98,13.03,389
20181001|2018-03-19 09:30,19,13.04,13.16,13.04,13.13,359
20181001|2018-03-19 10:00,19,13.12,13.22,13.11,13.2,687
20181001|2018-03-19 10:30,19,13.2,13.31,13.19,13.28,713
20181001|2018-03-19 11:00,19,13.28,13.38,13.27,13.35,952
20181001|2018-03-19 11:30,19,13.35,13.4,13.35,13.38,914
20181001|2018-03-20 03:30,20,13.4,13.43,13.38,13.39,824
20181001|2018-03-20 04:00,20,13.4,13.41,13.35,13.4,529
20181001|2018-03-20 04:30,20,13.39,13.42,13.37,13.38,126
20181001|2018-03-20 05:00,20,13.38,13.38,13.27,13.28,105
20181001|2018-03-20 05:30,20,13.3,13.3,13.19,13.24,94
20181001|2018-03-20 06:00,20,13.24,13.28,13.22,13.28,17
20181001|2018-03-20 06:30,20,13.27,13.28,13.25,13.25,27
20181001|2018-03-20 07:00,20,13.26,13.35,13.23,13.25,174
20181001|2018-03-20 07:30,20,13.24,13.25,13.19,13.25,60
20181001|2018-03-20 08:00,20,13.26,13.29,13.23,13.27,263
20181001|2018-03-20 08:30,20,13.28,13.34,13.23,13.25,274
20181001|2018-03-20 09:00,20,13.24,13.25,13.22,13.23,273
20181001|2018-03-20 09:30,20,13.24,13.31,13.24,13.3,476
20181001|2018-03-20 10:00,20,13.31,13.31,13.26,13.3,147
20181001|2018-03-20 10:30,20,13.3,13.32,13.28,13.28,513
20181001|2018-03-20 11:00,20,13.28,13.28,13.23,13.23,88
20181001|2018-03-20 11:30,20,13.24,13.25,13.11,13.12,778
20181001|2018-03-21 03:30,21,13.13,13.19,13.13,13.17,464
20181001|2018-03-21 04:00,21,13.16,13.17,13.16,13.16,73
20181001|2018-03-21 04:30,21,13.18,13.18,13.16,13.18,14
20181001|2018-03-21 05:00,21,13.17,13.18,13.17,13.18,2
20181001|2018-03-21 05:30,21,13.19,13.21,13.16,13.16,190
20181001|2018-03-21 06:00,21,13.17,13.25,13.16,13.23,327
20181001|2018-03-21 06:30,21,13.22,13.25,13.21,13.24,113
20181001|2018-03-21 07:00,21,13.25,13.29,13.22,13.26,346
20181001|2018-03-21 07:30,21,13.25,13.3,13.24,13.28,514
20181001|2018-03-21 08:00,21,13.28,13.29,13.25,13.27,103
20181001|2018-03-21 08:30,21,13.27,13.29,13.17,13.17,181
20181001|2018-03-21 09:00,21,13.17,13.23,13.17,13.2,278
20181001|2018-03-21 09:30,21,13.21,13.33,13.21,13.32,477
20181001|2018-03-21 10:00,21,13.31,13.34,13.26,13.34,145
20181001|2018-03-21 10:30,21,13.35,13.35,13.29,13.29,65
20181001|2018-03-21 11:00,21,13.28,13.28,13.24,13.24,74
20181001|2018-03-21 11:30,21,13.23,13.31,13.22,13.24,550
20181001|2018-03-22 03:30,22,13.23,13.26,13.21,13.25,89
20181001|2018-03-22 04:00,22,13.24,13.24,13.21,13.21,7
20181001|2018-03-22 04:30,22,13.2,13.26,13.19,13.26,140
20181001|2018-03-22 05:00,22,13.27,13.3,13.27,13.3,11
20181001|2018-03-22 05:30,22,13.29,13.3,13.29,13.3,58
20181001|2018-03-22 06:00,22,13.3,13.3,13.27,13.29,152
20181001|2018-03-22 06:30,22,13.29,13.3,13.26,13.29,169
20181001|2018-03-22 07:00,22,13.29,13.31,13.27,13.3,53
20181001|2018-03-22 07:30,22,13.3,13.31,13.23,13.24,69
20181001|2018-03-22 08:00,22,13.28,13.28,13.23,13.23,69
20181001|2018-03-22 08:30,22,13.21,13.29,13.21,13.29,360
20181001|2018-03-22 09:00,22,13.29,13.34,13.29,13.33,151
20181001|2018-03-22 09:30,22,13.32,13.34,13.29,13.33,23
20181001|2018-03-22 10:00,22,13.34,13.35,13.31,13.31,411
20181001|2018-03-22 10:30,22,13.32,13.33,13.3,13.32,69
20181001|2018-03-22 11:00,22,13.32,13.32,13.26,13.3,362
20181001|2018-03-22 11:30,22,13.32,13.35,13.3,13.32,378
20181001|2018-03-23 03:30,23,13.3,13.32,13.29,13.31,48
20181001|2018-03-23 04:00,23,13.32,13.38,13.32,13.38,89
20181001|2018-03-23 04:30,23,13.35,13.35,13.3,13.32,9
20181001|2018-03-23 05:00,23,13.3,13.3,13.27,13.29,165
20181001|2018-03-23 05:30,23,13.3,13.3,13.27,13.28,17
20181001|2018-03-23 06:00,23,13.27,13.3,13.27,13.3,17
20181001|2018-03-23 06:30,23,13.31,13.31,13.28,13.29,263
20181001|2018-03-23 07:00,23,13.3,13.3,13.21,13.23,529
20181001|2018-03-23 07:30,23,13.22,13.22,13.16,13.17,346
20181001|2018-03-23 08:00,23,13.17,13.2,13.17,13.19,179
20181001|2018-03-23 08:30,23,13.18,13.19,13.09,13.1,885
20181001|2018-03-23 09:00,23,13.11,13.16,13.1,13.11,406
20181001|2018-03-23 09:30,23,13.12,13.18,13.12,13.12,58
20181001|2018-03-23 10:00,23,13.11,13.12,13.09,13.1,114
20181001|2018-03-23 10:30,23,13.09,13.1,13.08,13.1,353
20181001|2018-03-23 11:00,23,13.09,13.1,13.07,13.09,159
20181001|2018-03-23 11:30,23,13.1,13.17,13.08,13.16,789
20181001|2018-03-26 02:30,26,13.12,13.15,13.12,13.14,54
20181001|2018-03-26 03:00,26,13.12,13.12,13.1,13.1,35
20181001|2018-03-26 03:30,26,13.1,13.1,13.09,13.09,45
20181001|2018-03-26 04:00,26,13.1,13.13,13.09,13.13,154
20181001|2018-03-26 04:30,26,13.13,13.19,13.13,13.19,179
20181001|2018-03-26 05:00,26,13.18,13.21,13.16,13.19,184
20181001|2018-03-26 05:30,26,13.19,13.2,13.16,13.19,38
20181001|2018-03-26 06:00,26,13.18,13.2,13.14,13.14,76
20181001|2018-03-26 06:30,26,13.15,13.19,13.14,13.19,83
20181001|2018-03-26 07:00,26,13.19,13.19,13.13,13.14,135
20181001|2018-03-26 07:30,26,13.13,13.14,13.09,13.09,287
20181001|2018-03-26 08:00,26,13.09,13.16,13.09,13.16,73
20181001|2018-03-26 08:30,26,13.16,13.26,13.14,13.25,585
20181001|2018-03-26 09:00,26,13.26,13.29,13.24,13.26,195
20181001|2018-03-26 09:30,26,13.24,13.28,13.24,13.26,196
20181001|2018-03-26 10:00,26,13.24,13.24,13.13,13.17,169
20181001|2018-03-26 10:30,26,13.16,13.18,13.12,13.12,64
20181001|2018-03-26 11:00,26,13.12,13.13,13.04,13.08,711
20181001|2018-03-26 11:30,26,13.05,13.09,13,13.05,706
20181001|2018-03-27 02:30,27,13.02,13.04,13.01,13.02,122
20181001|2018-03-27 03:00,27,13.01,13.02,12.99,13.01,211
20181001|2018-03-27 03:30,27,13.01,13.02,12.98,13.01,132
20181001|2018-03-27 04:00,27,13.01,13.01,12.94,12.96,481
20181001|2018-03-27 04:30,27,12.95,12.96,12.95,12.96,122
20181001|2018-03-27 05:00,27,12.96,12.96,12.95,12.95,10
20181001|2018-03-27 05:30,27,12.95,12.95,12.93,12.94,117
20181001|2018-03-27 06:00,27,12.96,12.98,12.96,12.97,107
20181001|2018-03-27 06:30,27,12.97,13.02,12.97,12.98,175
20181001|2018-03-27 07:00,27,13.01,13.06,12.99,13.05,238
20181001|2018-03-27 07:30,27,13.06,13.09,13.03,13.05,234
20181001|2018-03-27 08:00,27,13.04,13.08,12.99,12.99,671
20181001|2018-03-27 08:30,27,12.99,13.02,12.96,12.96,535
20181001|2018-03-27 09:00,27,12.97,13.01,12.96,13,276
20181001|2018-03-27 09:30,27,12.99,13.08,12.99,13.07,308
20181001|2018-03-27 10:00,27,13.06,13.07,13.02,13.04,233
20181001|2018-03-27 10:30,27,13.04,13.07,13.04,13.06,149
20181001|2018-03-27 11:00,27,13.05,13.11,13.05,13.09,340
20181001|2018-03-27 11:30,27,13.07,13.1,13.04,13.04,497
20181001|2018-03-28 02:30,28,13.02,13.02,12.96,13.02,243
20181001|2018-03-28 03:00,28,12.98,13,12.96,12.96,325
20181001|2018-03-28 03:30,28,12.97,12.97,12.91,12.93,886
20181001|2018-03-28 04:00,28,12.93,12.93,12.91,12.93,161
20181001|2018-03-28 04:30,28,12.93,12.93,12.88,12.89,351
20181001|2018-03-28 05:00,28,12.89,12.89,12.88,12.89,325
20181001|2018-03-28 05:30,28,12.89,12.89,12.86,12.87,276
20181001|2018-03-28 06:00,28,12.88,12.92,12.88,12.91,84
20181001|2018-03-28 06:30,28,12.92,12.92,12.87,12.89,215
20181001|2018-03-28 07:00,28,12.91,12.91,12.86,12.88,116
20181001|2018-03-28 07:30,28,12.87,12.87,12.8,12.84,405
20181001|2018-03-28 08:00,28,12.83,12.9,12.82,12.89,306
20181001|2018-03-28 08:30,28,12.89,12.9,12.84,12.87,359
20181001|2018-03-28 09:00,28,12.86,12.91,12.84,12.91,454
20181001|2018-03-28 09:30,28,12.91,12.96,12.9,12.93,425
20181001|2018-03-28 10:00,28,12.94,12.96,12.9,12.9,454
20181001|2018-03-28 10:30,28,12.9,12.9,12.86,12.86,259
20181001|2018-03-28 11:00,28,12.88,12.89,12.83,12.84,331
20181001|2018-03-28 11:30,28,12.83,12.83,12.76,12.78,1279
20181001|2018-03-29 02:30,29,12.8,12.82,12.8,12.8,195
20181001|2018-03-29 03:00,29,12.81,12.81,12.8,12.81,128
20181001|2018-03-29 03:30,29,12.82,12.84,12.81,12.84,104
20181001|2018-03-29 04:00,29,12.84,12.86,12.83,12.84,135
20181001|2018-03-29 04:30,29,12.85,12.88,12.85,12.88,127
20181001|2018-03-29 05:00,29,12.87,12.89,12.86,12.87,84
20181001|2018-03-29 05:30,29,12.88,12.88,12.86,12.86,36
20181001|2018-03-29 06:00,29,12.86,12.87,12.85,12.87,84
20181001|2018-03-29 06:30,29,12.88,12.89,12.84,12.84,211
20181001|2018-03-29 07:00,29,12.84,12.88,12.82,12.88,181
20181001|2018-03-29 07:30,29,12.86,12.87,12.8,12.83,205
20181001|2018-03-29 08:00,29,12.82,12.84,12.8,12.83,57
20181001|2018-03-29 08:30,29,12.83,12.85,12.82,12.83,205
20181001|2018-03-29 09:00,29,12.83,12.87,12.81,12.84,191
20181001|2018-03-29 09:30,29,12.84,12.85,12.78,12.81,174
20181001|2018-03-29 10:00,29,12.82,12.86,12.79,12.84,517
20181001|2018-03-29 10:30,29,12.85,12.86,12.8,12.81,151
20181001|2018-03-29 11:00,29,12.82,12.89,12.82,12.86,414
20181001|2018-03-29 11:30,29,12.87,12.89,12.83,12.84,1420
20181001|2018-04-02 06:30,2,12.86,12.86,12.79,12.84,140
20181001|2018-04-02 07:00,2,12.84,12.86,12.84,12.85,230
20181001|2018-04-02 07:30,2,12.85,12.85,12.8,12.84,85
20181001|2018-04-02 08:00,2,12.84,12.92,12.84,12.92,444
20181001|2018-04-02 08:30,2,12.92,12.99,12.92,12.98,1065
20181001|2018-04-02 09:00,2,12.97,12.99,12.93,12.94,532
20181001|2018-04-02 09:30,2,12.94,12.98,12.9,12.9,410
20181001|2018-04-02 10:00,2,12.91,12.94,12.86,12.94,166
20181001|2018-04-02 10:30,2,12.94,13.01,12.9,12.99,499
20181001|2018-04-02 11:00,2,12.98,13,12.95,12.97,61
20181001|2018-04-02 11:30,2,12.98,13,12.92,12.93,432
20181001|2018-04-03 02:30,3,12.9,12.91,12.86,12.91,70
20181001|2018-04-03 03:00,3,12.9,12.9,12.87,12.9,217
20181001|2018-04-03 03:30,3,12.9,12.93,12.9,12.9,74
20181001|2018-04-03 04:00,3,12.9,12.9,12.87,12.88,112
20181001|2018-04-03 04:30,3,12.88,12.89,12.88,12.89,64
20181001|2018-04-03 05:00,3,12.88,12.89,12.86,12.86,201
20181001|2018-04-03 05:30,3,12.86,12.86,12.81,12.83,164
20181001|2018-04-03 06:00,3,12.83,12.9,12.83,12.89,37
20181001|2018-04-03 06:30,3,12.88,12.9,12.87,12.89,60
20181001|2018-04-03 07:00,3,12.9,12.94,12.88,12.92,183
20181001|2018-04-03 07:30,3,12.92,12.95,12.89,12.94,67
20181001|2018-04-03 08:00,3,12.95,12.96,12.87,12.88,175
20181001|2018-04-03 08:30,3,12.87,12.87,12.75,12.77,912
20181001|2018-04-03 09:00,3,12.76,12.89,12.76,12.88,393
20181001|2018-04-03 09:30,3,12.89,12.89,12.83,12.84,417
20181001|2018-04-03 10:00,3,12.86,12.91,12.86,12.91,623
20181001|2018-04-03 10:30,3,12.9,12.91,12.86,12.9,299
20181001|2018-04-03 11:00,3,12.91,12.95,12.9,12.94,503
20181001|2018-04-03 11:30,3,12.94,12.98,12.93,12.94,1256
20181001|2018-04-04 02:30,4,12.94,12.94,12.84,12.84,620
20181001|2018-04-04 03:00,4,12.84,12.84,12.77,12.8,172
20181001|2018-04-04 03:30,4,12.79,12.8,12.76,12.78,183
20181001|2018-04-04 04:00,4,12.79,12.83,12.77,12.82,177
20181001|2018-04-04 04:30,4,12.83,12.86,12.82,12.85,168
20181001|2018-04-04 05:00,4,12.84,12.85,12.82,12.84,160
20181001|2018-04-04 05:30,4,12.84,12.85,12.82,12.84,113
20181001|2018-04-04 06:00,4,12.85,12.89,12.85,12.88,241
20181001|2018-04-04 06:30,4,12.88,12.88,12.84,12.87,232
20181001|2018-04-04 07:00,4,12.86,12.9,12.84,12.85,378
20181001|2018-04-04 07:30,4,12.85,12.87,12.8,12.86,434
20181001|2018-04-04 08:00,4,12.85,12.85,12.8,12.81,567
20181001|2018-04-04 08:30,4,12.81,12.85,12.79,12.83,388
20181001|2018-04-04 09:00,4,12.84,12.88,12.82,12.86,457
20181001|2018-04-04 09:30,4,12.86,12.86,12.79,12.8,71
20181001|2018-04-04 10:00,4,12.8,12.82,12.75,12.77,1021
20181001|2018-04-04 10:30,4,12.79,12.79,12.76,12.76,222
20181001|2018-04-04 11:00,4,12.75,12.79,12.73,12.77,1011
20181001|2018-04-04 11:30,4,12.76,12.79,12.73,12.74,557
20181001|2018-04-05 02:30,5,12.75,12.77,12.73,12.76,327
20181001|2018-04-05 03:00,5,12.76,12.76,12.74,12.75,232
20181001|2018-04-05 03:30,5,12.74,12.76,12.74,12.74,140
20181001|2018-04-05 04:00,5,12.74,12.74,12.74,12.74,78
20181001|2018-04-05 04:30,5,12.74,12.75,12.74,12.74,70
20181001|2018-04-05 05:00,5,12.74,12.77,12.74,12.76,250
20181001|2018-04-05 05:30,5,12.75,12.76,12.75,12.75,11
20181001|2018-04-05 06:00,5,12.75,12.75,12.73,12.74,117
20181001|2018-04-05 06:30,5,12.73,12.75,12.72,12.73,361
20181001|2018-04-05 07:00,5,12.74,12.82,12.73,12.8,363
20181001|2018-04-05 07:30,5,12.8,12.81,12.79,12.81,68
20181001|2018-04-05 08:00,5,12.81,12.81,12.75,12.79,141
20181001|2018-04-05 08:30,5,12.8,12.81,12.78,12.8,229
20181001|2018-04-05 09:00,5,12.79,12.8,12.75,12.77,211
20181001|2018-04-05 09:30,5,12.77,12.77,12.75,12.77,314
20181001|2018-04-05 10:00,5,12.77,12.78,12.75,12.76,492
20181001|2018-04-05 10:30,5,12.74,12.79,12.74,12.79,220
20181001|2018-04-05 11:00,5,12.78,12.79,12.76,12.77,175
20181001|2018-04-05 11:30,5,12.77,12.81,12.76,12.78,809
20181001|2018-04-06 02:30,6,12.79,12.79,12.74,12.75,164
20181001|2018-04-06 03:00,6,12.75,12.76,12.75,12.76,26
20181001|2018-04-06 03:30,6,12.76,12.76,12.73,12.75,79
20181001|2018-04-06 04:00,6,12.74,12.74,12.73,12.74,173
20181001|2018-04-06 04:30,6,12.73,12.74,12.7,12.73,250
20181001|2018-04-06 05:00,6,12.73,12.75,12.71,12.72,96
20181001|2018-04-06 05:30,6,12.72,12.72,12.69,12.69,171
20181001|2018-04-06 06:00,6,12.69,12.72,12.69,12.7,64
20181001|2018-04-06 06:30,6,12.7,12.74,12.7,12.72,122
20181001|2018-04-06 07:00,6,12.71,12.76,12.7,12.72,295
20181001|2018-04-06 07:30,6,12.73,12.73,12.7,12.73,285
20181001|2018-04-06 08:00,6,12.73,12.74,12.72,12.74,191
20181001|2018-04-06 08:30,6,12.73,12.78,12.71,12.72,282
20181001|2018-04-06 09:00,6,12.72,12.76,12.71,12.72,339
20181001|2018-04-06 09:30,6,12.72,12.73,12.7,12.71,285
20181001|2018-04-06 10:00,6,12.71,12.76,12.7,12.74,362
20181001|2018-04-06 10:30,6,12.74,12.75,12.72,12.73,983
20181001|2018-04-06 11:00,6,12.73,12.73,12.7,12.72,310
20181001|2018-04-06 11:30,6,12.73,12.75,12.64,12.65,2695
20181001|2018-04-09 02:30,9,12.67,12.68,12.65,12.68,166
20181001|2018-04-09 03:00,9,12.67,12.69,12.67,12.69,88
20181001|2018-04-09 03:30,9,12.69,12.69,12.66,12.69,48
20181001|2018-04-09 04:00,9,12.69,12.7,12.69,12.7,129
20181001|2018-04-09 04:30,9,12.69,12.7,12.68,12.7,68
20181001|2018-04-09 05:00,9,12.7,12.71,12.7,12.71,201
20181001|2018-04-09 05:30,9,12.71,12.71,12.68,12.68,24
20181001|2018-04-09 06:00,9,12.68,12.71,12.68,12.71,148
20181001|2018-04-09 06:30,9,12.7,12.71,12.68,12.7,314
20181001|2018-04-09 07:00,9,12.7,12.7,12.68,12.69,104
20181001|2018-04-09 07:30,9,12.7,12.72,12.69,12.7,86
20181001|2018-04-09 08:00,9,12.7,12.73,12.69,12.7,133
20181001|2018-04-09 08:30,9,12.71,12.73,12.69,12.69,131
20181001|2018-04-09 09:00,9,12.69,12.72,12.69,12.71,349
20181001|2018-04-09 09:30,9,12.7,12.74,12.64,12.68,1385
20181001|2018-04-09 10:00,9,12.67,12.7,12.66,12.69,265
20181001|2018-04-09 10:30,9,12.68,12.7,12.68,12.68,145
20181001|2018-04-09 11:00,9,12.67,12.67,12.63,12.66,337
20181001|2018-04-09 11:30,9,12.65,12.72,12.65,12.7,745
20181001|2018-04-10 02:30,10,12.68,12.7,12.59,12.62,847
20181001|2018-04-10 03:00,10,12.61,12.64,12.59,12.62,216
20181001|2018-04-10 03:30,10,12.62,12.65,12.61,12.61,157
20181001|2018-04-10 04:00,10,12.6,12.61,12.58,12.6,606
20181001|2018-04-10 04:30,10,12.59,12.59,12.53,12.53,386
20181001|2018-04-10 05:00,10,12.54,12.55,12.52,12.55,427
20181001|2018-04-10 05:30,10,12.55,12.55,12.54,12.54,63
20181001|2018-04-10 06:00,10,12.53,12.54,12.51,12.53,279
20181001|2018-04-10 06:30,10,12.54,12.57,12.54,12.55,63
20181001|2018-04-10 07:00,10,12.56,12.56,12.5,12.51,500
20181001|2018-04-10 07:30,10,12.52,12.52,12.44,12.45,1073
20181001|2018-04-10 08:00,10,12.46,12.48,12.42,12.45,352
20181001|2018-04-10 08:30,10,12.45,12.45,12.36,12.43,790
20181001|2018-04-10 09:00,10,12.44,12.47,12.41,12.45,608
20181001|2018-04-10 09:30,10,12.45,12.47,12.42,12.43,661
20181001|2018-04-10 10:00,10,12.44,12.45,12.36,12.36,622
20181001|2018-04-10 10:30,10,12.37,12.4,12.36,12.4,500
20181001|2018-04-10 11:00,10,12.4,12.42,12.37,12.41,293
20181001|2018-04-10 11:30,10,12.41,12.51,12.4,12.47,1797
20181001|2018-04-11 02:30,11,12.48,12.49,12.43,12.44,315
20181001|2018-04-11 03:00,11,12.43,12.44,12.41,12.44,244
20181001|2018-04-11 03:30,11,12.44,12.44,12.41,12.42,167
20181001|2018-04-11 04:00,11,12.41,12.43,12.41,12.42,111
20181001|2018-04-11 04:30,11,12.43,12.43,12.41,12.42,45
20181001|2018-04-11 05:00,11,12.41,12.43,12.4,12.4,90
20181001|2018-04-11 05:30,11,12.41,12.42,12.4,12.4,98
20181001|2018-04-11 06:00,11,12.4,12.41,12.38,12.38,100
20181001|2018-04-11 06:30,11,12.38,12.42,12.38,12.4,207
20181001|2018-04-11 07:00,11,12.4,12.4,12.35,12.4,370
20181001|2018-04-11 07:30,11,12.4,12.41,12.33,12.36,405
20181001|2018-04-11 08:00,11,12.37,12.37,12.3,12.36,492
20181001|2018-04-11 08:30,11,12.36,12.42,12.36,12.39,723
20181001|2018-04-11 09:00,11,12.39,12.43,12.39,12.42,270
20181001|2018-04-11 09:30,11,12.41,12.46,12.41,12.43,589
20181001|2018-04-11 10:00,11,12.44,12.47,12.42,12.44,308
20181001|2018-04-11 10:30,11,12.45,12.56,12.45,12.54,1584
20181001|2018-04-11 11:00,11,12.54,12.57,12.47,12.5,876
20181001|2018-04-11 11:30,11,12.49,12.49,12.34,12.43,2270
20181001|2018-04-12 02:30,12,12.4,12.4,12.35,12.35,151
20181001|2018-04-12 03:00,12,12.36,12.37,12.32,12.37,442
20181001|2018-04-12 03:30,12,12.37,12.39,12.36,12.39,441
20181001|2018-04-12 04:00,12,12.39,12.39,12.36,12.38,146
20181001|2018-04-12 04:30,12,12.39,12.41,12.38,12.38,241
20181001|2018-04-12 05:00,12,12.37,12.41,12.37,12.41,99
20181001|2018-04-12 05:30,12,12.41,12.41,12.38,12.39,101
20181001|2018-04-12 06:00,12,12.39,12.4,12.38,12.39,50
20181001|2018-04-12 06:30,12,12.39,12.41,12.38,12.38,115
20181001|2018-04-12 07:00,12,12.39,12.42,12.37,12.39,216
20181001|2018-04-12 07:30,12,12.39,12.46,12.39,12.42,546
20181001|2018-04-12 08:00,12,12.42,12.45,12.41,12.42,568
20181001|2018-04-12 08:30,12,12.42,12.45,12.41,12.44,921
20181001|2018-04-12 09:00,12,12.44,12.44,12.39,12.44,370
20181001|2018-04-12 09:30,12,12.44,12.45,12.41,12.42,841
20181001|2018-04-12 10:00,12,12.41,12.44,12.4,12.42,474
20181001|2018-04-12 10:30,12,12.41,12.43,12.41,12.42,112
20181001|2018-04-12 11:00,12,12.41,12.43,12.4,12.41,200
20181001|2018-04-12 11:30,12,12.41,12.42,12.36,12.4,1119
20181001|2018-04-13 02:30,13,12.38,12.46,12.36,12.45,682
20181001|2018-04-13 03:00,13,12.45,12.49,12.43,12.48,335
20181001|2018-04-13 03:30,13,12.48,12.49,12.47,12.48,28
20181001|2018-04-13 04:00,13,12.49,12.49,12.48,12.49,33
20181001|2018-04-13 04:30,13,12.49,12.52,12.48,12.52,204
20181001|2018-04-13 05:00,13,12.52,12.52,12.5,12.5,425
20181001|2018-04-13 05:30,13,12.51,12.51,12.47,12.49,30
20181001|2018-04-13 06:00,13,12.48,12.48,12.44,12.44,122
20181001|2018-04-13 06:30,13,12.44,12.45,12.43,12.43,124
20181001|2018-04-13 07:00,13,12.45,12.53,12.44,12.53,518
20181001|2018-04-13 07:30,13,12.52,12.61,12.5,12.56,891
20181001|2018-04-13 08:00,13,12.56,12.57,12.51,12.54,362
20181001|2018-04-13 08:30,13,12.53,12.57,12.52,12.56,81
20181001|2018-04-13 09:00,13,12.57,12.57,12.52,12.52,479
20181001|2018-04-13 09:30,13,12.53,12.56,12.51,12.56,539
20181001|2018-04-13 10:00,13,12.55,12.55,12.51,12.54,236
20181001|2018-04-13 10:30,13,12.55,12.55,12.46,12.48,575
20181001|2018-04-13 11:00,13,12.48,12.49,12.44,12.47,408
20181001|2018-04-13 11:30,13,12.46,12.47,12.37,12.45,1181
20181001|2018-04-16 02:30,16,12.45,12.48,12.43,12.45,499
20181001|2018-04-16 03:00,16,12.44,12.44,12.41,12.44,97
20181001|2018-04-16 03:30,16,12.43,12.43,12.4,12.42,232
20181001|2018-04-16 04:00,16,12.42,12.43,12.37,12.39,483
20181001|2018-04-16 04:30,16,12.4,12.42,12.4,12.42,60
20181001|2018-04-16 05:00,16,12.41,12.41,12.38,12.4,91
20181001|2018-04-16 05:30,16,12.39,12.39,12.38,12.39,44
20181001|2018-04-16 06:00,16,12.4,12.41,12.39,12.41,43
20181001|2018-04-16 06:30,16,12.41,12.41,12.4,12.4,109
20181001|2018-04-16 07:00,16,12.41,12.48,12.41,12.46,456
20181001|2018-04-16 07:30,16,12.46,12.61,12.45,12.6,745
20181001|2018-04-16 08:00,16,12.59,12.64,12.57,12.61,663
20181001|2018-04-16 08:30,16,12.61,12.61,12.47,12.51,1437
20181001|2018-04-16 09:00,16,12.5,12.53,12.5,12.51,447
20181001|2018-04-16 09:30,16,12.52,12.53,12.46,12.46,673
20181001|2018-04-16 10:00,16,12.47,12.49,12.43,12.48,353
20181001|2018-04-16 10:30,16,12.47,12.48,12.43,12.45,352
20181001|2018-04-16 11:00,16,12.44,12.55,12.44,12.51,590
20181001|2018-04-16 11:30,16,12.51,12.51,12.39,12.39,1499
20181001|2018-04-17 02:30,17,12.38,12.38,12.32,12.34,603
20181001|2018-04-17 03:00,17,12.34,12.35,12.26,12.27,937
20181001|2018-04-17 03:30,17,12.26,12.27,12.22,12.23,380
20181001|2018-04-17 04:00,17,12.24,12.26,12.2,12.26,530
20181001|2018-04-17 04:30,17,12.26,12.27,12.23,12.26,415
20181001|2018-04-17 05:00,17,12.26,12.33,12.26,12.33,395
20181001|2018-04-17 05:30,17,12.32,12.36,12.31,12.31,869
20181001|2018-04-17 06:00,17,12.31,12.33,12.29,12.29,192
20181001|2018-04-17 06:30,17,12.29,12.29,12.26,12.26,529
20181001|2018-04-17 07:00,17,12.26,12.27,12.23,12.25,1232
20181001|2018-04-17 07:30,17,12.25,12.25,12.18,12.19,1919
20181001|2018-04-17 08:00,17,12.18,12.25,12.17,12.24,583
20181001|2018-04-17 08:30,17,12.25,12.29,12.23,12.23,605
20181001|2018-04-17 09:00,17,12.22,12.23,12.2,12.23,395
20181001|2018-04-17 09:30,17,12.23,12.23,12.19,12.21,760
20181001|2018-04-17 10:00,17,12.2,12.21,12.18,12.19,249
20181001|2018-04-17 10:30,17,12.19,12.2,12.17,12.17,413
20181001|2018-04-17 11:00,17,12.17,12.18,12.16,12.17,441
20181001|2018-04-17 11:30,17,12.16,12.16,12.06,12.08,1708
20181001|2018-04-18 02:30,18,12.09,12.14,12.03,12.13,821
20181001|2018-04-18 03:00,18,12.12,12.13,12.09,12.11,132
20181001|2018-04-18 03:30,18,12.11,12.13,12.1,12.11,149
20181001|2018-04-18 04:00,18,12.1,12.11,12.08,12.1,182
20181001|2018-04-18 04:30,18,12.1,12.1,12.08,12.09,113
20181001|2018-04-18 05:00,18,12.09,12.1,12.09,12.1,131
20181001|2018-04-18 05:30,18,12.1,12.14,12.1,12.13,350
20181001|2018-04-18 06:00,18,12.14,12.14,12.11,12.12,112
20181001|2018-04-18 06:30,18,12.13,12.14,12.12,12.12,115
20181001|2018-04-18 07:00,18,12.11,12.15,12.08,12.12,1423
20181001|2018-04-18 07:30,18,12.12,12.12,12.06,12.09,306
20181001|2018-04-18 08:00,18,12.09,12.12,12.07,12.12,379
20181001|2018-04-18 08:30,18,12.12,12.14,12.09,12.13,315
20181001|2018-04-18 09:00,18,12.13,12.15,12.11,12.15,429
20181001|2018-04-18 09:30,18,12.15,12.16,12.12,12.13,486
20181001|2018-04-18 10:00,18,12.13,12.15,12.12,12.15,607
20181001|2018-04-18 10:30,18,12.15,12.15,12.1,12.12,973
20181001|2018-04-18 11:00,18,12.11,12.16,12.11,12.11,1089
20181001|2018-04-18 11:30,18,12.11,12.17,12.09,12.13,725
20181001|2018-04-19 02:30,19,12.07,12.22,12.05,12.16,1277
20181001|2018-04-19 03:00,19,12.17,12.17,12.12,12.12,129
20181001|2018-04-19 03:30,19,12.13,12.19,12.13,12.17,1028
20181001|2018-04-19 04:00,19,12.17,12.18,12.14,12.14,45
20181001|2018-04-19 04:30,19,12.14,12.17,12.14,12.16,229
20181001|2018-04-19 05:00,19,12.17,12.17,12.14,12.15,36
20181001|2018-04-19 05:30,19,12.15,12.16,12.14,12.15,52
20181001|2018-04-19 06:00,19,12.14,12.16,12.14,12.16,34
20181001|2018-04-19 06:30,19,12.17,12.17,12.15,12.16,170
20181001|2018-04-19 07:00,19,12.16,12.2,12.14,12.2,391
20181001|2018-04-19 07:30,19,12.19,12.2,12.16,12.2,380
20181001|2018-04-19 08:00,19,12.2,12.2,12.16,12.17,261
20181001|2018-04-19 08:30,19,12.16,12.16,12.1,12.15,581
20181001|2018-04-19 09:00,19,12.15,12.17,12.11,12.13,346
20181001|2018-04-19 09:30,19,12.13,12.15,12.1,12.14,220
20181001|2018-04-19 10:00,19,12.15,12.18,12.11,12.17,1061
20181001|2018-04-19 10:30,19,12.17,12.18,12.13,12.15,523
20181001|2018-04-19 11:00,19,12.14,12.18,12.13,12.16,448
20181001|2018-04-19 11:30,19,12.16,12.23,12.15,12.22,1209
20181001|2018-04-20 02:30,20,12.17,12.19,12.08,12.19,392
20181001|2018-04-20 03:00,20,12.19,12.22,12.19,12.19,97
20181001|2018-04-20 03:30,20,12.19,12.19,12.14,12.15,323
20181001|2018-04-20 04:00,20,12.15,12.15,12.13,12.15,55
20181001|2018-04-20 04:30,20,12.14,12.19,12.14,12.18,122
20181001|2018-04-20 05:00,20,12.17,12.19,12.16,12.19,208
20181001|2018-04-20 05:30,20,12.18,12.19,12.16,12.17,54
20181001|2018-04-20 06:00,20,12.17,12.17,12.15,12.15,103
20181001|2018-04-20 06:30,20,12.15,12.16,12.12,12.13,113
20181001|2018-04-20 07:00,20,12.14,12.14,12.09,12.14,245
20181001|2018-04-20 07:30,20,12.12,12.14,12.06,12.09,602
20181001|2018-04-20 08:00,20,12.09,12.09,12.05,12.07,284
20181001|2018-04-20 08:30,20,12.07,12.11,12.05,12.09,442
20181001|2018-04-20 09:00,20,12.1,12.22,12.08,12.2,1163
20181001|2018-04-20 09:30,20,12.2,12.23,12.18,12.19,582
20181001|2018-04-20 10:00,20,12.2,12.25,12.19,12.23,777
20181001|2018-04-20 10:30,20,12.23,12.23,12.19,12.21,359
20181001|2018-04-20 11:00,20,12.21,12.21,12.16,12.19,301
20181001|2018-04-20 11:30,20,12.18,12.18,12.12,12.15,1127
20181001|2018-04-20 12:00,20,12.15,12.15,12.15,12.15,2
20181001|2018-04-23 02:30,23,12.13,12.16,12.11,12.11,474
20181001|2018-04-23 03:00,23,12.11,12.13,12.08,12.08,333
20181001|2018-04-23 03:30,23,12.08,12.08,12.02,12.03,559
20181001|2018-04-23 04:00,23,12.03,12.07,12.03,12.07,288
20181001|2018-04-23 04:30,23,12.08,12.08,12.05,12.06,492
20181001|2018-04-23 05:00,23,12.06,12.1,12.06,12.09,372
20181001|2018-04-23 05:30,23,12.09,12.09,12.07,12.07,52
20181001|2018-04-23 06:00,23,12.08,12.08,12.06,12.07,168
20181001|2018-04-23 06:30,23,12.07,12.09,12.07,12.09,98
20181001|2018-04-23 07:00,23,12.09,12.09,12.07,12.07,127
20181001|2018-04-23 07:30,23,12.06,12.11,12.05,12.07,430
20181001|2018-04-23 08:00,23,12.07,12.08,12.06,12.07,183
20181001|2018-04-23 08:30,23,12.07,12.09,12.01,12.01,239
20181001|2018-04-23 09:00,23,12.02,12.02,11.96,11.97,1814
20181001|2018-04-23 09:30,23,11.97,11.98,11.91,11.93,1718
20181001|2018-04-23 10:00,23,11.92,11.92,11.86,11.9,1671
20181001|2018-04-23 10:30,23,11.9,11.9,11.85,11.86,668
20181001|2018-04-23 11:00,23,11.85,11.86,11.71,11.73,2564
20181001|2018-04-23 11:30,23,11.72,11.79,11.68,11.7,2727
20181001|2018-04-24 02:30,24,11.7,11.77,11.7,11.77,588
20181001|2018-04-24 03:00,24,11.77,11.78,11.74,11.75,111
20181001|2018-04-24 03:30,24,11.76,11.78,11.71,11.72,509
20181001|2018-04-24 04:00,24,11.73,11.75,11.73,11.74,182
20181001|2018-04-24 04:30,24,11.74,11.76,11.72,11.74,343
20181001|2018-04-24 05:00,24,11.74,11.74,11.58,11.59,1704
20181001|2018-04-24 05:30,24,11.59,11.6,11.54,11.56,394
20181001|2018-04-24 06:00,24,11.55,11.59,11.53,11.54,702
20181001|2018-04-24 06:30,24,11.54,11.56,11.53,11.55,615
20181001|2018-04-24 07:00,24,11.54,11.64,11.53,11.62,1308
20181001|2018-04-24 07:30,24,11.62,11.63,11.59,11.63,331
20181001|2018-04-24 08:00,24,11.63,11.63,11.56,11.62,521
20181001|2018-04-24 08:30,24,11.61,11.62,11.56,11.6,485
20181001|2018-04-24 09:00,24,11.6,11.63,11.56,11.57,495
20181001|2018-04-24 09:30,24,11.57,11.58,11.48,11.55,1921
20181001|2018-04-24 10:00,24,11.54,11.6,11.53,11.56,638
20181001|2018-04-24 10:30,24,11.55,11.59,11.53,11.55,930
20181001|2018-04-24 11:00,24,11.55,11.58,11.54,11.57,1090
20181001|2018-04-24 11:30,24,11.57,11.71,11.57,11.66,2125
20181001|2018-04-25 02:30,25,11.7,11.7,11.62,11.62,257
20181001|2018-04-25 03:00,25,11.62,11.62,11.54,11.54,573
20181001|2018-04-25 03:30,25,11.55,11.55,11.5,11.51,908
20181001|2018-04-25 04:00,25,11.5,11.53,11.5,11.53,100
20181001|2018-04-25 04:30,25,11.53,11.53,11.51,11.52,93
20181001|2018-04-25 05:00,25,11.52,11.53,11.51,11.51,17
20181001|2018-04-25 05:30,25,11.52,11.52,11.4,11.41,679
20181001|2018-04-25 06:00,25,11.4,11.43,11.33,11.41,633
20181001|2018-04-25 06:30,25,11.41,11.41,11.34,11.35,391
20181001|2018-04-25 07:00,25,11.34,11.39,11.33,11.35,720
20181001|2018-04-25 07:30,25,11.35,11.36,11.23,11.32,1390
20181001|2018-04-25 08:00,25,11.32,11.37,11.3,11.36,535
20181001|2018-04-25 08:30,25,11.36,11.42,11.36,11.38,1041
20181001|2018-04-25 09:00,25,11.38,11.48,11.33,11.39,1168
20181001|2018-04-25 09:30,25,11.38,11.38,11.32,11.33,804
20181001|2018-04-25 10:00,25,11.33,11.37,11.31,11.37,501
20181001|2018-04-25 10:30,25,11.37,11.37,11.32,11.35,468
20181001|2018-04-25 11:00,25,11.34,11.37,11.31,11.34,966
20181001|2018-04-25 11:30,25,11.34,11.47,11.34,11.47,1225
20181001|2018-04-26 02:30,26,11.44,11.45,11.38,11.43,477
20181001|2018-04-26 03:00,26,11.42,11.44,11.4,11.42,128
20181001|2018-04-26 03:30,26,11.41,11.46,11.41,11.46,439
20181001|2018-04-26 04:00,26,11.46,11.62,11.45,11.57,960
20181001|2018-04-26 04:30,26,11.57,11.58,11.5,11.57,684
20181001|2018-04-26 05:00,26,11.57,11.58,11.51,11.53,195
20181001|2018-04-26 05:30,26,11.52,11.53,11.5,11.53,105
20181001|2018-04-26 06:00,26,11.52,11.58,11.51,11.57,196
20181001|2018-04-26 06:30,26,11.56,11.56,11.52,11.52,156
20181001|2018-04-26 07:00,26,11.52,11.58,11.49,11.57,808
20181001|2018-04-26 07:30,26,11.56,11.57,11.5,11.54,260
20181001|2018-04-26 08:00,26,11.53,11.53,11.43,11.48,677
20181001|2018-04-26 08:30,26,11.48,11.52,11.45,11.49,543
20181001|2018-04-26 09:00,26,11.49,11.52,11.47,11.48,392
20181001|2018-04-26 09:30,26,11.48,11.54,11.48,11.53,232
20181001|2018-04-26 10:00,26,11.52,11.61,11.48,11.6,956
20181001|2018-04-26 10:30,26,11.6,11.6,11.55,11.58,453
20181001|2018-04-26 11:00,26,11.58,11.66,11.56,11.66,602
20181001|2018-04-26 11:30,26,11.65,11.78,11.64,11.77,3180
20181001|2018-04-27 02:30,27,11.71,11.79,11.7,11.76,1084
20181001|2018-04-27 03:00,27,11.76,11.78,11.75,11.76,95
20181001|2018-04-27 03:30,27,11.75,11.76,11.74,11.74,82
20181001|2018-04-27 04:00,27,11.74,11.74,11.53,11.57,3017
20181001|2018-04-27 04:30,27,11.57,11.58,11.52,11.57,544
20181001|2018-04-27 05:00,27,11.58,11.65,11.57,11.64,250
20181001|2018-04-27 05:30,27,11.63,11.64,11.61,11.64,101
20181001|2018-04-27 06:00,27,11.63,11.64,11.59,11.6,522
20181001|2018-04-27 06:30,27,11.61,11.64,11.59,11.59,310
20181001|2018-04-27 07:00,27,11.61,11.62,11.56,11.57,332
20181001|2018-04-27 07:30,27,11.57,11.6,11.56,11.6,270
20181001|2018-04-27 08:00,27,11.59,11.6,11.51,11.6,430
20181001|2018-04-27 08:30,27,11.6,11.6,11.53,11.57,506
20181001|2018-04-27 09:00,27,11.58,11.67,11.58,11.61,618
20181001|2018-04-27 09:30,27,11.6,11.67,11.6,11.64,410
20181001|2018-04-27 10:00,27,11.63,11.66,11.61,11.66,225
20181001|2018-04-27 10:30,27,11.67,11.71,11.66,11.69,527
20181001|2018-04-27 11:00,27,11.68,11.74,11.67,11.74,218
20181001|2018-04-27 11:30,27,11.75,11.94,11.72,11.9,3225
20181001|2018-04-30 02:30,30,11.84,11.95,11.84,11.88,447
20181001|2018-04-30 03:00,30,11.86,11.93,11.86,11.87,338
20181001|2018-04-30 03:30,30,11.88,11.89,11.84,11.85,188
20181001|2018-04-30 04:00,30,11.85,11.85,11.81,11.82,121
20181001|2018-04-30 04:30,30,11.82,11.85,11.82,11.82,145
20181001|2018-04-30 05:00,30,11.82,11.85,11.8,11.82,562
20181001|2018-04-30 05:30,30,11.82,11.86,11.82,11.85,107
20181001|2018-04-30 06:00,30,11.85,11.88,11.85,11.88,141
20181001|2018-04-30 06:30,30,11.87,11.88,11.85,11.85,184
20181001|2018-04-30 07:00,30,11.85,11.9,11.84,11.9,420
20181001|2018-04-30 07:30,30,11.9,11.9,11.83,11.84,676
20181001|2018-04-30 08:00,30,11.83,11.85,11.8,11.83,363
20181001|2018-04-30 08:30,30,11.84,11.86,11.81,11.85,348
20181001|2018-04-30 09:00,30,11.84,11.92,11.84,11.87,455
20181001|2018-04-30 09:30,30,11.88,11.89,11.87,11.87,707
20181001|2018-04-30 10:00,30,11.87,11.89,11.85,11.86,950
20181001|2018-04-30 10:30,30,11.88,11.88,11.79,11.82,704
20181001|2018-04-30 11:00,30,11.82,11.91,11.82,11.89,716
20181001|2018-04-30 11:30,30,11.89,12.03,11.88,11.92,2619
20181001|2018-04-30 12:00,30,11.93,11.93,11.93,11.93,1
20181001|2018-05-01 02:30,1,12.01,12.04,11.92,11.94,1125
20181001|2018-05-01 03:00,1,11.93,11.95,11.91,11.92,176
20181001|2018-05-01 03:30,1,11.91,11.95,11.88,11.95,125
20181001|2018-05-01 04:00,1,11.95,11.95,11.91,11.92,133
20181001|2018-05-01 04:30,1,11.93,11.96,11.93,11.94,66
20181001|2018-05-01 05:00,1,11.94,11.96,11.9,11.93,45
20181001|2018-05-01 05:30,1,11.93,11.97,11.92,11.92,39
20181001|2018-05-01 06:00,1,11.95,11.97,11.89,11.9,74
20181001|2018-05-01 06:30,1,11.9,11.93,11.86,11.93,473
20181001|2018-05-01 07:00,1,11.93,11.95,11.78,11.8,1221
20181001|2018-05-01 07:30,1,11.79,11.89,11.78,11.85,451
20181001|2018-05-01 08:00,1,11.85,11.89,11.84,11.86,450
20181001|2018-05-01 08:30,1,11.86,11.86,11.8,11.82,824
20181001|2018-05-01 09:00,1,11.82,11.9,11.81,11.88,1183
20181001|2018-05-01 09:30,1,11.88,11.96,11.85,11.95,930
20181001|2018-05-01 10:00,1,11.96,11.99,11.92,11.97,543
20181001|2018-05-01 10:30,1,11.97,12.03,11.97,12.02,1180
20181001|2018-05-01 11:00,1,12.01,12.01,11.97,11.97,1294
20181001|2018-05-01 11:30,1,11.97,12.03,11.93,11.96,1942
20181001|2018-05-02 02:30,2,11.81,11.81,11.6,11.75,1640
20181001|2018-05-02 03:00,2,11.75,11.77,11.71,11.77,398
20181001|2018-05-02 03:30,2,11.77,11.81,11.73,11.76,372
20181001|2018-05-02 04:00,2,11.76,11.8,11.74,11.79,316
20181001|2018-05-02 04:30,2,11.79,11.82,11.77,11.8,151
20181001|2018-05-02 05:00,2,11.81,11.81,11.75,11.75,211
20181001|2018-05-02 05:30,2,11.75,11.75,11.69,11.73,317
20181001|2018-05-02 06:00,2,11.72,11.76,11.72,11.75,88
20181001|2018-05-02 06:30,2,11.75,11.76,11.73,11.74,114
20181001|2018-05-02 07:00,2,11.73,11.82,11.73,11.82,764
20181001|2018-05-02 07:30,2,11.82,11.82,11.76,11.77,729
20181001|2018-05-02 08:00,2,11.76,11.8,11.75,11.77,244
20181001|2018-05-02 08:30,2,11.76,11.85,11.73,11.84,1002
20181001|2018-05-02 09:00,2,11.84,12.01,11.84,12.01,2317
20181001|2018-05-02 09:30,2,12,12.07,12,12.05,3640
20181001|2018-05-02 10:00,2,12.05,12.1,12.05,12.1,2357
20181001|2018-05-02 10:30,2,12.1,12.1,12.04,12.06,676
20181001|2018-05-02 11:00,2,12.05,12.07,12.03,12.04,589
20181001|2018-05-02 11:30,2,12.03,12.07,11.93,11.93,1651
20181001|2018-05-03 02:30,3,11.96,11.98,11.93,11.97,164
20181001|2018-05-03 03:00,3,11.99,12,11.99,11.99,51
20181001|2018-05-03 03:30,3,11.98,11.98,11.93,11.93,81
20181001|2018-05-03 04:00,3,11.94,11.94,11.87,11.9,321
20181001|2018-05-03 04:30,3,11.91,11.92,11.88,11.91,240
20181001|2018-05-03 05:00,3,11.92,11.94,11.91,11.92,149
20181001|2018-05-03 05:30,3,11.92,11.94,11.9,11.9,88
20181001|2018-05-03 06:00,3,11.91,11.94,11.91,11.92,30
20181001|2018-05-03 06:30,3,11.94,11.96,11.94,11.96,11
20181001|2018-05-03 07:00,3,11.96,11.99,11.89,11.9,340
20181001|2018-05-03 07:30,3,11.9,11.94,11.89,11.89,98
20181001|2018-05-03 08:00,3,11.89,11.93,11.88,11.91,140
20181001|2018-05-03 08:30,3,11.92,11.96,11.9,11.94,207
20181001|2018-05-03 09:00,3,11.95,11.97,11.89,11.89,232
20181001|2018-05-03 09:30,3,11.9,12,11.9,12,317
20181001|2018-05-03 10:00,3,11.99,11.99,11.93,11.97,257
20181001|2018-05-03 10:30,3,11.97,11.99,11.94,11.96,462
20181001|2018-05-03 11:00,3,11.97,12,11.96,11.98,162
20181001|2018-05-03 11:30,3,11.99,12,11.93,11.98,683
20181001|2018-05-04 02:30,4,11.99,11.99,11.89,11.91,350
20181001|2018-05-04 03:00,4,11.91,11.93,11.89,11.91,158
20181001|2018-05-04 03:30,4,11.91,11.92,11.89,11.9,218
20181001|2018-05-04 04:00,4,11.91,11.93,11.9,11.92,142
20181001|2018-05-04 04:30,4,11.92,11.93,11.91,11.91,53
20181001|2018-05-04 05:00,4,11.91,11.93,11.91,11.92,108
20181001|2018-05-04 05:30,4,11.93,11.93,11.91,11.93,59
20181001|2018-05-04 06:00,4,11.93,11.96,11.93,11.93,76
20181001|2018-05-04 06:30,4,11.93,11.94,11.91,11.94,26
20181001|2018-05-04 07:00,4,11.93,11.97,11.9,11.93,494
20181001|2018-05-04 07:30,4,11.92,11.99,11.92,11.93,303
20181001|2018-05-04 08:00,4,11.93,11.94,11.92,11.94,84
20181001|2018-05-04 08:30,4,11.93,11.95,11.93,11.93,112
20181001|2018-05-04 09:00,4,11.94,11.94,11.89,11.9,296
20181001|2018-05-04 09:30,4,11.9,11.94,11.88,11.88,384
20181001|2018-05-04 10:00,4,11.88,11.88,11.82,11.82,1132
20181001|2018-05-04 10:30,4,11.83,11.87,11.82,11.87,216
20181001|2018-05-04 11:00,4,11.87,11.88,11.84,11.86,451
20181001|2018-05-04 11:30,4,11.86,11.87,11.77,11.8,1155
20181001|2018-05-07 06:30,7,11.83,11.84,11.74,11.76,875
20181001|2018-05-07 07:00,7,11.76,11.83,11.74,11.77,802
20181001|2018-05-07 07:30,7,11.79,11.82,11.77,11.81,238
20181001|2018-05-07 08:00,7,11.8,11.85,11.8,11.85,394
20181001|2018-05-07 08:30,7,11.84,11.84,11.73,11.75,626
20181001|2018-05-07 09:00,7,11.75,11.75,11.66,11.7,758
20181001|2018-05-07 09:30,7,11.7,11.73,11.65,11.7,634
20181001|2018-05-07 10:00,7,11.69,11.72,11.67,11.72,528
20181001|2018-05-07 10:30,7,11.72,11.74,11.7,11.71,322
20181001|2018-05-07 11:00,7,11.71,11.79,11.71,11.77,489
20181001|2018-05-07 11:30,7,11.77,11.81,11.66,11.72,1247
20181001|2018-05-08 02:30,8,11.7,11.73,11.69,11.7,204
20181001|2018-05-08 03:00,8,11.7,11.74,11.7,11.7,281
20181001|2018-05-08 03:30,8,11.7,11.71,11.69,11.7,59
20181001|2018-05-08 04:00,8,11.7,11.71,11.7,11.71,57
20181001|2018-05-08 04:30,8,11.71,11.73,11.7,11.71,115
20181001|2018-05-08 05:00,8,11.71,11.71,11.69,11.69,91
20181001|2018-05-08 05:30,8,11.7,11.71,11.69,11.71,77
20181001|2018-05-08 06:00,8,11.7,11.7,11.68,11.69,95
20181001|2018-05-08 06:30,8,11.68,11.68,11.66,11.67,147
20181001|2018-05-08 07:00,8,11.68,11.77,11.66,11.77,544
20181001|2018-05-08 07:30,8,11.76,11.8,11.75,11.8,672
20181001|2018-05-08 08:00,8,11.8,11.84,11.74,11.77,582
20181001|2018-05-08 08:30,8,11.76,11.76,11.72,11.73,650
20181001|2018-05-08 09:00,8,11.73,11.78,11.7,11.75,583
20181001|2018-05-08 09:30,8,11.75,11.77,11.72,11.76,1745
20181001|2018-05-08 10:00,8,11.76,11.78,11.72,11.76,604
20181001|2018-05-08 10:30,8,11.76,11.84,11.76,11.83,801
20181001|2018-05-08 11:00,8,11.83,11.93,11.83,11.93,2110
20181001|2018-05-08 11:30,8,11.92,11.94,11.85,11.94,1534
20181001|2018-05-09 02:30,9,11.92,11.92,11.86,11.86,397
20181001|2018-05-09 03:00,9,11.86,11.87,11.83,11.85,232
20181001|2018-05-09 03:30,9,11.85,11.89,11.84,11.89,106
20181001|2018-05-09 04:00,9,11.89,11.89,11.82,11.83,163
20181001|2018-05-09 04:30,9,11.83,11.84,11.82,11.84,27
20181001|2018-05-09 05:00,9,11.84,11.87,11.84,11.87,63
20181001|2018-05-09 05:30,9,11.87,11.89,11.87,11.88,210
20181001|2018-05-09 06:00,9,11.89,11.89,11.86,11.86,66
20181001|2018-05-09 06:30,9,11.86,11.89,11.86,11.88,12
20181001|2018-05-09 07:00,9,11.87,11.87,11.82,11.83,129
20181001|2018-05-09 07:30,9,11.84,11.85,11.81,11.82,234
20181001|2018-05-09 08:00,9,11.81,11.83,11.78,11.78,308
20181001|2018-05-09 08:30,9,11.78,11.81,11.76,11.77,773
20181001|2018-05-09 09:00,9,11.77,11.82,11.76,11.78,392
20181001|2018-05-09 09:30,9,11.78,11.78,11.73,11.75,677
20181001|2018-05-09 10:00,9,11.74,11.77,11.72,11.77,518
20181001|2018-05-09 10:30,9,11.77,11.78,11.74,11.74,297
20181001|2018-05-09 11:00,9,11.73,11.74,11.71,11.72,382
20181001|2018-05-09 11:30,9,11.72,11.72,11.64,11.72,1948
20181001|2018-05-10 02:30,10,11.7,11.7,11.61,11.66,583
20181001|2018-05-10 03:00,10,11.66,11.66,11.6,11.63,137
20181001|2018-05-10 03:30,10,11.63,11.63,11.58,11.62,215
20181001|2018-05-10 04:00,10,11.64,11.66,11.64,11.65,60
20181001|2018-05-10 04:30,10,11.64,11.64,11.62,11.62,77
20181001|2018-05-10 05:00,10,11.63,11.64,11.62,11.63,39
20181001|2018-05-10 05:30,10,11.64,11.64,11.63,11.64,19
20181001|2018-05-10 06:00,10,11.64,11.65,11.64,11.65,55
20181001|2018-05-10 06:30,10,11.65,11.65,11.62,11.63,158
20181001|2018-05-10 07:00,10,11.62,11.64,11.6,11.61,190
20181001|2018-05-10 07:30,10,11.62,11.65,11.58,11.6,354
20181001|2018-05-10 08:00,10,11.6,11.65,11.54,11.65,583
20181001|2018-05-10 08:30,10,11.65,11.67,11.61,11.62,233
20181001|2018-05-10 09:00,10,11.61,11.62,11.56,11.58,241
20181001|2018-05-10 09:30,10,11.59,11.61,11.56,11.58,593
20181001|2018-05-10 10:00,10,11.57,11.62,11.54,11.62,926
20181001|2018-05-10 10:30,10,11.61,11.65,11.61,11.64,355
20181001|2018-05-10 11:00,10,11.63,11.67,11.63,11.65,270
20181001|2018-05-10 11:30,10,11.64,11.7,11.61,11.65,1380
20181001|2018-05-11 02:30,11,11.67,11.67,11.6,11.61,88
20181001|2018-05-11 03:00,11,11.61,11.62,11.59,11.62,43
20181001|2018-05-11 03:30,11,11.62,11.63,11.6,11.6,57
20181001|2018-05-11 04:00,11,11.6,11.6,11.57,11.6,84
20181001|2018-05-11 04:30,11,11.59,11.6,11.58,11.59,30
20181001|2018-05-11 05:00,11,11.6,11.6,11.58,11.6,16
20181001|2018-05-11 05:30,11,11.6,11.6,11.58,11.59,16
20181001|2018-05-11 06:00,11,11.59,11.6,11.59,11.6,19
20181001|2018-05-11 06:30,11,11.6,11.62,11.6,11.62,262
20181001|2018-05-11 07:00,11,11.62,11.62,11.56,11.59,461
20181001|2018-05-11 07:30,11,11.59,11.6,11.57,11.57,214
20181001|2018-05-11 08:00,11,11.57,11.6,11.51,11.58,652
20181001|2018-05-11 08:30,11,11.58,11.62,11.58,11.61,427
20181001|2018-05-11 09:00,11,11.61,11.61,11.59,11.6,192
20181001|2018-05-11 09:30,11,11.59,11.61,11.58,11.58,203
20181001|2018-05-11 10:00,11,11.59,11.59,11.54,11.56,292
20181001|2018-05-11 10:30,11,11.57,11.6,11.57,11.6,167
20181001|2018-05-11 11:00,11,11.59,11.63,11.59,11.62,192
20181001|2018-05-11 11:30,11,11.62,11.62,11.57,11.57,720
20181001|2018-05-14 02:30,14,11.6,11.6,11.57,11.6,155
20181001|2018-05-14 03:00,14,11.59,11.6,11.58,11.6,283
20181001|2018-05-14 03:30,14,11.6,11.6,11.57,11.57,67
20181001|2018-05-14 04:00,14,11.58,11.6,11.58,11.58,62
20181001|2018-05-14 04:30,14,11.59,11.6,11.58,11.58,45
20181001|2018-05-14 05:00,14,11.58,11.6,11.58,11.59,82
20181001|2018-05-14 05:30,14,11.59,11.6,11.58,11.58,38
20181001|2018-05-14 06:00,14,11.59,11.6,11.56,11.57,99
20181001|2018-05-14 06:30,14,11.57,11.57,11.56,11.56,187
20181001|2018-05-14 07:00,14,11.57,11.59,11.56,11.59,85
20181001|2018-05-14 07:30,14,11.59,11.59,11.56,11.56,155
20181001|2018-05-14 08:00,14,11.56,11.57,11.52,11.55,925
20181001|2018-05-14 08:30,14,11.55,11.6,11.55,11.6,474
20181001|2018-05-14 09:00,14,11.59,11.6,11.58,11.6,223
20181001|2018-05-14 09:30,14,11.6,11.6,11.55,11.57,127
20181001|2018-05-14 10:00,14,11.56,11.6,11.55,11.6,285
20181001|2018-05-14 10:30,14,11.6,11.6,11.57,11.59,274
20181001|2018-05-14 11:00,14,11.59,11.6,11.58,11.59,362
20181001|2018-05-14 11:30,14,11.59,11.65,11.59,11.63,822
20181001|2018-05-15 02:30,15,11.63,11.63,11.59,11.6,282
20181001|2018-05-15 03:00,15,11.62,11.65,11.61,11.62,269
20181001|2018-05-15 03:30,15,11.62,11.65,11.62,11.65,227
20181001|2018-05-15 04:00,15,11.65,11.68,11.65,11.68,343
20181001|2018-05-15 04:30,15,11.67,11.68,11.66,11.67,514
20181001|2018-05-15 05:00,15,11.67,11.69,11.66,11.67,375
20181001|2018-05-15 05:30,15,11.67,11.69,11.67,11.69,233
20181001|2018-05-15 06:00,15,11.69,11.71,11.68,11.71,330
20181001|2018-05-15 06:30,15,11.71,11.72,11.7,11.71,320
20181001|2018-05-15 07:00,15,11.71,11.79,11.71,11.76,1492
20181001|2018-05-15 07:30,15,11.77,11.78,11.64,11.66,722
20181001|2018-05-15 08:00,15,11.65,11.7,11.64,11.64,584
20181001|2018-05-15 08:30,15,11.64,11.67,11.62,11.67,944
20181001|2018-05-15 09:00,15,11.67,11.72,11.67,11.72,701
20181001|2018-05-15 09:30,15,11.72,11.78,11.71,11.77,1821
20181001|2018-05-15 10:00,15,11.77,11.79,11.75,11.77,1665
20181001|2018-05-15 10:30,15,11.76,11.81,11.75,11.8,1369
20181001|2018-05-15 11:00,15,11.81,11.82,11.8,11.82,1336
20181001|2018-05-15 11:30,15,11.81,11.87,11.81,11.85,1591
20181001|2018-05-16 02:30,16,11.8,11.84,11.8,11.83,795
20181001|2018-05-16 03:00,16,11.82,11.83,11.82,11.83,112
20181001|2018-05-16 03:30,16,11.83,11.83,11.79,11.8,297
20181001|2018-05-16 04:00,16,11.81,11.81,11.8,11.8,132
20181001|2018-05-16 04:30,16,11.8,11.8,11.8,11.8,36
20181001|2018-05-16 05:00,16,11.81,11.81,11.81,11.81,1
20181001|2018-05-16 05:30,16,11.8,11.81,11.78,11.79,136
20181001|2018-05-16 06:00,16,11.79,11.79,11.76,11.77,250
20181001|2018-05-16 06:30,16,11.77,11.78,11.76,11.77,113
20181001|2018-05-16 07:00,16,11.77,11.77,11.72,11.74,985
20181001|2018-05-16 07:30,16,11.75,11.77,11.74,11.75,458
20181001|2018-05-16 08:00,16,11.75,11.76,11.74,11.74,291
20181001|2018-05-16 08:30,16,11.74,11.81,11.74,11.77,784
20181001|2018-05-16 09:00,16,11.77,11.81,11.77,11.79,834
20181001|2018-05-16 09:30,16,11.79,11.83,11.77,11.83,497
20181001|2018-05-16 10:00,16,11.83,11.83,11.76,11.78,963
20181001|2018-05-16 10:30,16,11.78,11.82,11.77,11.79,699
20181001|2018-05-16 11:00,16,11.78,11.83,11.78,11.83,697
20181001|2018-05-16 11:30,16,11.83,11.9,11.81,11.88,2287
20181001|2018-05-17 02:30,17,11.89,11.89,11.83,11.88,546
20181001|2018-05-17 03:00,17,11.88,11.92,11.88,11.92,461
20181001|2018-05-17 03:30,17,11.92,11.93,11.9,11.92,192
20181001|2018-05-17 04:00,17,11.92,11.93,11.91,11.92,133
20181001|2018-05-17 04:30,17,11.93,11.94,11.93,11.93,137
20181001|2018-05-17 05:00,17,11.94,11.96,11.92,11.93,459
20181001|2018-05-17 05:30,17,11.92,11.92,11.87,11.88,157
20181001|2018-05-17 06:00,17,11.89,11.93,11.89,11.91,260
20181001|2018-05-17 06:30,17,11.92,11.93,11.89,11.93,186
20181001|2018-05-17 07:00,17,11.93,11.96,11.92,11.96,964
20181001|2018-05-17 07:30,17,11.95,11.97,11.94,11.94,284
20181001|2018-05-17 08:00,17,11.95,11.96,11.9,11.91,552
20181001|2018-05-17 08:30,17,11.91,11.94,11.9,11.94,918
20181001|2018-05-17 09:00,17,11.95,11.97,11.95,11.97,333
20181001|2018-05-17 09:30,17,11.98,12.02,11.97,12.01,2331
20181001|2018-05-17 10:00,17,12.01,12.04,12.01,12.01,1187
20181001|2018-05-17 10:30,17,12.02,12.02,11.98,11.99,502
20181001|2018-05-17 11:00,17,12,12,11.86,11.89,914
20181001|2018-05-17 11:30,17,11.88,11.92,11.82,11.87,1331
20181001|2018-05-18 02:30,18,11.86,11.86,11.76,11.78,644
20181001|2018-05-18 03:00,18,11.78,11.81,11.77,11.81,276
20181001|2018-05-18 03:30,18,11.82,11.82,11.8,11.81,147
20181001|2018-05-18 04:00,18,11.81,11.82,11.8,11.82,78
20181001|2018-05-18 04:30,18,11.82,11.84,11.8,11.82,171
20181001|2018-05-18 05:00,18,11.82,11.85,11.82,11.83,63
20181001|2018-05-18 05:30,18,11.84,11.88,11.84,11.88,196
20181001|2018-05-18 06:00,18,11.89,11.92,11.88,11.89,244
20181001|2018-05-18 06:30,18,11.89,11.95,11.88,11.94,277
20181001|2018-05-18 07:00,18,11.94,11.97,11.93,11.94,872
20181001|2018-05-18 07:30,18,11.94,11.97,11.9,11.9,800
20181001|2018-05-18 08:00,18,11.91,11.92,11.87,11.9,757
20181001|2018-05-18 08:30,18,11.89,11.92,11.87,11.88,478
20181001|2018-05-18 09:00,18,11.88,11.91,11.82,11.9,1818
20181001|2018-05-18 09:30,18,11.91,11.92,11.87,11.92,999
20181001|2018-05-18 10:00,18,11.92,11.98,11.92,11.98,1274
20181001|2018-05-18 10:30,18,11.98,12.01,11.97,11.97,1711
20181001|2018-05-18 11:00,18,11.98,12.01,11.95,11.95,799
20181001|2018-05-18 11:30,18,11.96,11.99,11.93,11.98,1442
20181001|2018-05-21 02:30,21,12,12.03,11.99,12.03,811
20181001|2018-05-21 03:00,21,12.03,12.04,12.03,12.04,177
20181001|2018-05-21 03:30,21,12.03,12.03,12.01,12.01,96
20181001|2018-05-21 04:00,21,12.02,12.05,12.01,12.05,440
20181001|2018-05-21 04:30,21,12.04,12.05,12.04,12.04,203
20181001|2018-05-21 05:00,21,12.04,12.09,12.04,12.07,630
20181001|2018-05-21 05:30,21,12.07,12.1,12.07,12.09,606
20181001|2018-05-21 06:00,21,12.08,12.09,12.08,12.08,47
20181001|2018-05-21 06:30,21,12.08,12.13,12.08,12.11,343
20181001|2018-05-21 07:00,21,12.12,12.2,12.11,12.19,1955
20181001|2018-05-21 07:30,21,12.2,12.24,12.2,12.21,1202
20181001|2018-05-21 08:00,21,12.22,12.27,12.22,12.26,1147
20181001|2018-05-21 08:30,21,12.25,12.26,12.22,12.25,1483
20181001|2018-05-21 09:00,21,12.26,12.4,12.26,12.39,4958
20181001|2018-05-21 09:30,21,12.39,12.45,12.38,12.41,2736
20181001|2018-05-21 10:00,21,12.42,12.46,12.42,12.45,934
20181001|2018-05-21 10:30,21,12.44,12.47,12.43,12.47,988
20181001|2018-05-21 11:00,21,12.47,12.48,12.45,12.47,762
20181001|2018-05-21 11:30,21,12.46,12.51,12.3,12.36,3602
20181001|2018-05-22 02:30,22,12.38,12.47,12.37,12.45,1356
20181001|2018-05-22 03:00,22,12.46,12.48,12.45,12.46,275
20181001|2018-05-22 03:30,22,12.47,12.47,12.44,12.44,310
20181001|2018-05-22 04:00,22,12.45,12.46,12.44,12.45,79
20181001|2018-05-22 04:30,22,12.44,12.44,12.4,12.4,346
20181001|2018-05-22 05:00,22,12.41,12.41,12.4,12.4,347
20181001|2018-05-22 05:30,22,12.41,12.44,12.4,12.43,302
20181001|2018-05-22 06:00,22,12.44,12.44,12.37,12.42,191
20181001|2018-05-22 06:30,22,12.41,12.45,12.4,12.45,257
20181001|2018-05-22 07:00,22,12.45,12.5,12.44,12.5,1802
20181001|2018-05-22 07:30,22,12.49,12.53,12.46,12.51,1445
20181001|2018-05-22 08:00,22,12.51,12.52,12.44,12.46,860
20181001|2018-05-22 08:30,22,12.46,12.46,12.38,12.42,1068
20181001|2018-05-22 09:00,22,12.43,12.55,12.43,12.55,2547
20181001|2018-05-22 09:30,22,12.54,12.63,12.54,12.63,3743
20181001|2018-05-22 10:00,22,12.64,12.64,12.57,12.57,832
20181001|2018-05-22 10:30,22,12.58,12.62,12.57,12.58,424
20181001|2018-05-22 11:00,22,12.59,12.59,12.53,12.53,1262
20181001|2018-05-22 11:30,22,12.53,12.58,12.49,12.5,1526
20181001|2018-05-23 02:30,23,12.55,12.57,12.52,12.55,1563
20181001|2018-05-23 03:00,23,12.55,12.57,12.5,12.51,457
20181001|2018-05-23 03:30,23,12.52,12.54,12.5,12.52,159
20181001|2018-05-23 04:00,23,12.51,12.53,12.47,12.52,261
20181001|2018-05-23 04:30,23,12.52,12.55,12.5,12.53,171
20181001|2018-05-23 05:00,23,12.54,12.58,12.54,12.56,271
20181001|2018-05-23 05:30,23,12.57,12.58,12.55,12.55,285
20181001|2018-05-23 06:00,23,12.55,12.55,12.53,12.54,48
20181001|2018-05-23 06:30,23,12.54,12.54,12.52,12.53,177
20181001|2018-05-23 07:00,23,12.53,12.61,12.53,12.6,736
20181001|2018-05-23 07:30,23,12.6,12.64,12.56,12.62,1040
20181001|2018-05-23 08:00,23,12.63,12.67,12.63,12.67,1212
20181001|2018-05-23 08:30,23,12.68,12.72,12.66,12.7,2505
20181001|2018-05-23 09:00,23,12.7,12.8,12.7,12.71,3538
20181001|2018-05-23 09:30,23,12.71,12.72,12.67,12.69,2233
20181001|2018-05-23 10:00,23,12.69,12.73,12.68,12.68,1270
20181001|2018-05-23 10:30,23,12.69,12.74,12.68,12.72,1448
20181001|2018-05-23 11:00,23,12.73,12.73,12.66,12.7,937
20181001|2018-05-23 11:30,23,12.72,12.75,12.67,12.68,1752
20181001|2018-05-24 02:30,24,12.71,12.77,12.68,12.76,1489
20181001|2018-05-24 03:00,24,12.77,12.78,12.73,12.76,678
20181001|2018-05-24 03:30,24,12.76,12.76,12.73,12.75,353
20181001|2018-05-24 04:00,24,12.75,12.78,12.75,12.76,405
20181001|2018-05-24 04:30,24,12.76,12.8,12.76,12.79,559
20181001|2018-05-24 05:00,24,12.78,12.79,12.77,12.78,461
20181001|2018-05-24 05:30,24,12.78,12.79,12.76,12.77,719
20181001|2018-05-24 06:00,24,12.77,12.8,12.76,12.8,284
20181001|2018-05-24 06:30,24,12.79,12.83,12.78,12.82,1285
20181001|2018-05-24 07:00,24,12.82,12.84,12.81,12.83,544
20181001|2018-05-24 07:30,24,12.84,12.86,12.82,12.83,1090
20181001|2018-05-24 08:00,24,12.82,12.86,12.82,12.85,1840
20181001|2018-05-24 08:30,24,12.85,12.86,12.81,12.82,1275
20181001|2018-05-24 09:00,24,12.83,12.85,12.79,12.83,653
20181001|2018-05-24 09:30,24,12.84,12.88,12.77,12.84,2975
20181001|2018-05-24 10:00,24,12.84,12.91,12.83,12.87,1351
20181001|2018-05-24 10:30,24,12.87,12.87,12.82,12.83,1282
20181001|2018-05-24 11:00,24,12.82,12.84,12.8,12.83,1079
20181001|2018-05-24 11:30,24,12.82,12.85,12.55,12.62,3868
20181001|2018-05-24 12:00,24,12.61,12.61,12.61,12.61,2
20181001|2018-05-25 02:30,25,12.56,12.7,12.49,12.7,1405
20181001|2018-05-25 03:00,25,12.7,12.71,12.67,12.71,591
20181001|2018-05-25 03:30,25,12.71,12.71,12.64,12.64,353
20181001|2018-05-25 04:00,25,12.65,12.67,12.59,12.59,527
20181001|2018-05-25 04:30,25,12.59,12.59,12.53,12.54,452
20181001|2018-05-25 05:00,25,12.54,12.58,12.53,12.57,118
20181001|2018-05-25 05:30,25,12.55,12.56,12.54,12.56,152
20181001|2018-05-25 06:00,25,12.56,12.57,12.55,12.56,349
20181001|2018-05-25 06:30,25,12.57,12.57,12.54,12.54,67
20181001|2018-05-25 07:00,25,12.55,12.66,12.55,12.64,1318
20181001|2018-05-25 07:30,25,12.65,12.72,12.64,12.69,781
20181001|2018-05-25 08:00,25,12.69,12.75,12.68,12.74,1472
20181001|2018-05-25 08:30,25,12.74,12.74,12.57,12.6,1116
20181001|2018-05-25 09:00,25,12.61,12.61,12.54,12.58,814
20181001|2018-05-25 09:30,25,12.58,12.71,12.58,12.7,783
20181001|2018-05-25 10:00,25,12.7,12.73,12.66,12.68,518
20181001|2018-05-25 10:30,25,12.69,12.75,12.69,12.75,653
20181001|2018-05-25 11:00,25,12.75,12.78,12.7,12.74,1476
20181001|2018-05-25 11:30,25,12.74,12.78,12.69,12.76,1769
20181001|2018-05-29 02:30,29,12.79,12.79,12.75,12.77,876
20181001|2018-05-29 03:00,29,12.77,12.77,12.71,12.72,209
20181001|2018-05-29 03:30,29,12.72,12.76,12.71,12.75,349
20181001|2018-05-29 04:00,29,12.76,12.78,12.76,12.78,196
20181001|2018-05-29 04:30,29,12.78,12.78,12.77,12.78,151
20181001|2018-05-29 05:00,29,12.78,12.78,12.76,12.77,136
20181001|2018-05-29 05:30,29,12.78,12.78,12.76,12.76,155
20181001|2018-05-29 06:00,29,12.77,12.79,12.75,12.79,164
20181001|2018-05-29 06:30,29,12.78,12.79,12.77,12.78,113
20181001|2018-05-29 07:00,29,12.78,12.79,12.65,12.7,1385
20181001|2018-05-29 07:30,29,12.69,12.75,12.68,12.71,755
20181001|2018-05-29 08:00,29,12.72,12.77,12.72,12.75,409
20181001|2018-05-29 08:30,29,12.75,12.76,12.71,12.73,928
20181001|2018-05-29 09:00,29,12.75,12.82,12.75,12.81,1340
20181001|2018-05-29 09:30,29,12.82,12.84,12.81,12.84,987
20181001|2018-05-29 10:00,29,12.84,12.84,12.75,12.75,1141
20181001|2018-05-29 10:30,29,12.75,12.75,12.68,12.72,850
20181001|2018-05-29 11:00,29,12.72,12.79,12.7,12.74,1348
20181001|2018-05-29 11:30,29,12.74,12.75,12.67,12.68,1497
20181001|2018-05-30 02:30,30,12.55,12.66,12.5,12.62,692
20181001|2018-05-30 03:00,30,12.64,12.65,12.62,12.65,332
20181001|2018-05-30 03:30,30,12.65,12.65,12.61,12.63,478
20181001|2018-05-30 04:00,30,12.63,12.65,12.63,12.64,79
20181001|2018-05-30 04:30,30,12.64,12.66,12.63,12.63,71
20181001|2018-05-30 05:00,30,12.65,12.65,12.61,12.63,104
20181001|2018-05-30 05:30,30,12.63,12.66,12.63,12.65,83
20181001|2018-05-30 06:00,30,12.66,12.66,12.65,12.65,113
20181001|2018-05-30 06:30,30,12.65,12.65,12.61,12.64,212
20181001|2018-05-30 07:00,30,12.65,12.7,12.65,12.7,1494
20181001|2018-05-30 07:30,30,12.7,12.72,12.68,12.71,1773
20181001|2018-05-30 08:00,30,12.71,12.76,12.71,12.76,3230
20181001|2018-05-30 08:30,30,12.76,12.81,12.75,12.8,1576
20181001|2018-05-30 09:00,30,12.8,12.82,12.74,12.77,1220
20181001|2018-05-30 09:30,30,12.77,12.81,12.73,12.81,1930
20181001|2018-05-30 10:00,30,12.81,12.83,12.77,12.83,1392
20181001|2018-05-30 10:30,30,12.82,12.84,12.78,12.8,1208
20181001|2018-05-30 11:00,30,12.8,12.83,12.78,12.8,1953
20181001|2018-05-30 11:30,30,12.79,12.84,12.74,12.77,2833
20181001|2018-05-31 02:30,31,12.81,12.85,12.8,12.83,514
20181001|2018-05-31 03:00,31,12.83,12.85,12.81,12.83,435
20181001|2018-05-31 03:30,31,12.83,12.83,12.81,12.83,70
20181001|2018-05-31 04:00,31,12.82,12.85,12.82,12.84,397
20181001|2018-05-31 04:30,31,12.85,12.86,12.84,12.85,562
20181001|2018-05-31 05:00,31,12.85,12.87,12.85,12.85,109
20181001|2018-05-31 05:30,31,12.86,12.87,12.84,12.85,253
20181001|2018-05-31 06:00,31,12.85,12.87,12.85,12.87,570
20181001|2018-05-31 06:30,31,12.86,12.88,12.86,12.88,599
20181001|2018-05-31 07:00,31,12.88,12.95,12.88,12.93,3798
20181001|2018-05-31 07:30,31,12.93,12.97,12.92,12.94,1440
20181001|2018-05-31 08:00,31,12.94,12.96,12.88,12.9,2398
20181001|2018-05-31 08:30,31,12.91,12.96,12.9,12.94,747
20181001|2018-05-31 09:00,31,12.94,13,12.92,12.93,2108
20181001|2018-05-31 09:30,31,12.93,12.98,12.93,12.97,1193
20181001|2018-05-31 10:00,31,12.97,13.03,12.97,13.02,1335
20181001|2018-05-31 10:30,31,13.02,13.05,13.01,13.04,1713
20181001|2018-05-31 11:00,31,13.04,13.05,13.01,13.04,1731
20181001|2018-05-31 11:30,31,13.04,13.08,12.99,13.04,3662
20181001|2018-06-01 02:30,1,13.01,13.08,13,13.07,1003
20181001|2018-06-01 03:00,1,13.06,13.12,13.06,13.07,1799
20181001|2018-06-01 03:30,1,13.07,13.11,13.07,13.1,319
20181001|2018-06-01 04:00,1,13.11,13.14,13.09,13.12,447
20181001|2018-06-01 04:30,1,13.13,13.14,13.12,13.13,371
20181001|2018-06-01 05:00,1,13.13,13.17,13.12,13.16,1236
20181001|2018-06-01 05:30,1,13.16,13.16,13.09,13.1,1127
20181001|2018-06-01 06:00,1,13.09,13.11,13.08,13.09,139
20181001|2018-06-01 06:30,1,13.08,13.11,13.07,13.1,322
20181001|2018-06-01 07:00,1,13.11,13.14,13.08,13.1,592
20181001|2018-06-01 07:30,1,13.1,13.17,13.09,13.14,824
20181001|2018-06-01 08:00,1,13.14,13.18,13.12,13.13,1418
20181001|2018-06-01 08:30,1,13.14,13.16,13.08,13.08,2476
20181001|2018-06-01 09:00,1,13.08,13.1,12.84,12.86,3008
20181001|2018-06-01 09:30,1,12.87,12.91,12.78,12.86,3349
20181001|2018-06-01 10:00,1,12.86,12.88,12.81,12.82,1128
20181001|2018-06-01 10:30,1,12.82,12.84,12.7,12.74,2287
20181001|2018-06-01 11:00,1,12.75,12.85,12.74,12.8,1914
20181001|2018-06-01 11:30,1,12.8,12.85,12.75,12.81,2523
20181001|2018-06-04 02:30,4,12.83,12.83,12.78,12.81,1402
20181001|2018-06-04 03:00,4,12.81,12.82,12.78,12.8,372
20181001|2018-06-04 03:30,4,12.8,12.81,12.78,12.78,382
20181001|2018-06-04 04:00,4,12.78,12.81,12.78,12.8,97
20181001|2018-06-04 04:30,4,12.8,12.8,12.78,12.8,57
20181001|2018-06-04 05:00,4,12.79,12.81,12.79,12.79,181
20181001|2018-06-04 05:30,4,12.8,12.81,12.79,12.8,99
20181001|2018-06-04 06:00,4,12.8,12.82,12.78,12.79,220
20181001|2018-06-04 06:30,4,12.79,12.79,12.76,12.77,799
20181001|2018-06-04 07:00,4,12.77,12.79,12.74,12.76,1652
20181001|2018-06-04 07:30,4,12.76,12.79,12.73,12.75,904
20181001|2018-06-04 08:00,4,12.74,12.75,12.69,12.69,2714
20181001|2018-06-04 08:30,4,12.69,12.7,12.62,12.68,1915
20181001|2018-06-04 09:00,4,12.68,12.68,12.58,12.61,2210
20181001|2018-06-04 09:30,4,12.6,12.61,12.34,12.35,6549
20181001|2018-06-04 10:00,4,12.34,12.35,12.18,12.25,6012
20181001|2018-06-04 10:30,4,12.26,12.27,12.21,12.22,1736
20181001|2018-06-04 11:00,4,12.23,12.27,12.2,12.22,1953
20181001|2018-06-04 11:30,4,12.22,12.29,12.18,12.19,3039
20181001|2018-06-05 02:30,5,12.25,12.32,12.22,12.27,1320
20181001|2018-06-05 03:00,5,12.28,12.3,12.24,12.27,200
20181001|2018-06-05 03:30,5,12.27,12.27,12.25,12.27,175
20181001|2018-06-05 04:00,5,12.26,12.29,12.25,12.28,168
20181001|2018-06-05 04:30,5,12.29,12.3,12.25,12.26,217
20181001|2018-06-05 05:00,5,12.25,12.28,12.24,12.28,252
20181001|2018-06-05 05:30,5,12.27,12.29,12.24,12.24,247
20181001|2018-06-05 06:00,5,12.24,12.26,12.23,12.26,281
20181001|2018-06-05 06:30,5,12.25,12.27,12.23,12.27,417
20181001|2018-06-05 07:00,5,12.28,12.39,12.25,12.39,1700
20181001|2018-06-05 07:30,5,12.38,12.39,12.32,12.35,913
20181001|2018-06-05 08:00,5,12.34,12.41,12.34,12.38,1378
20181001|2018-06-05 08:30,5,12.38,12.48,12.35,12.42,1695
20181001|2018-06-05 09:00,5,12.42,12.43,12.27,12.3,1377
20181001|2018-06-05 09:30,5,12.3,12.34,12.19,12.32,2732
20181001|2018-06-05 10:00,5,12.32,12.41,12.29,12.36,1480
20181001|2018-06-05 10:30,5,12.36,12.36,12.28,12.33,791
20181001|2018-06-05 11:00,5,12.34,12.38,12.34,12.37,928
20181001|2018-06-05 11:30,5,12.37,12.38,12.28,12.34,1388
20181001|2018-06-06 02:30,6,12.33,12.37,12.27,12.32,716
20181001|2018-06-06 03:00,6,12.32,12.41,12.32,12.4,553
20181001|2018-06-06 03:30,6,12.4,12.43,12.36,12.38,372
20181001|2018-06-06 04:00,6,12.38,12.39,12.38,12.38,40
20181001|2018-06-06 04:30,6,12.37,12.43,12.37,12.39,283
20181001|2018-06-06 05:00,6,12.39,12.46,12.39,12.46,211
20181001|2018-06-06 05:30,6,12.47,12.48,12.43,12.45,193
20181001|2018-06-06 06:00,6,12.45,12.45,12.42,12.42,110
20181001|2018-06-06 06:30,6,12.42,12.48,12.41,12.48,155
20181001|2018-06-06 07:00,6,12.46,12.47,12.36,12.38,907
20181001|2018-06-06 07:30,6,12.38,12.46,12.34,12.46,951
20181001|2018-06-06 08:00,6,12.45,12.48,12.42,12.46,845
20181001|2018-06-06 08:30,6,12.46,12.48,12.39,12.46,1713
20181001|2018-06-06 09:00,6,12.47,12.53,12.42,12.43,1655
20181001|2018-06-06 09:30,6,12.42,12.46,12.41,12.45,380
20181001|2018-06-06 10:00,6,12.45,12.48,12.43,12.44,960
20181001|2018-06-06 10:30,6,12.45,12.51,12.44,12.48,687
20181001|2018-06-06 11:00,6,12.48,12.55,12.45,12.52,1078
20181001|2018-06-06 11:30,6,12.51,12.52,12.43,12.48,2033
20181001|2018-06-07 02:30,7,12.51,12.59,12.49,12.54,723
20181001|2018-06-07 03:00,7,12.54,12.6,12.52,12.58,615
20181001|2018-06-07 03:30,7,12.58,12.59,12.52,12.52,385
20181001|2018-06-07 04:00,7,12.52,12.54,12.51,12.53,190
20181001|2018-06-07 04:30,7,12.53,12.53,12.46,12.52,374
20181001|2018-06-07 05:00,7,12.5,12.51,12.43,12.45,371
20181001|2018-06-07 05:30,7,12.45,12.5,12.45,12.47,144
20181001|2018-06-07 06:00,7,12.47,12.47,12.44,12.44,137
20181001|2018-06-07 06:30,7,12.44,12.46,12.4,12.45,517
20181001|2018-06-07 07:00,7,12.45,12.46,12.31,12.32,1729
20181001|2018-06-07 07:30,7,12.32,12.33,12.23,12.25,2423
20181001|2018-06-07 08:00,7,12.25,12.26,12.04,12.09,4629
20181001|2018-06-07 08:30,7,12.09,12.12,12,12.04,4833
20181001|2018-06-07 09:00,7,12.04,12.16,12,12.09,4952
20181001|2018-06-07 09:30,7,12.09,12.1,12.03,12.05,1987
20181001|2018-06-07 10:00,7,12.04,12.06,12.03,12.05,1327
20181001|2018-06-07 10:30,7,12.04,12.07,12,12.06,2328
20181001|2018-06-07 11:00,7,12.06,12.13,12.06,12.09,1157
20181001|2018-06-07 11:30,7,12.08,12.08,12,12.06,2449
20181001|2018-06-08 02:30,8,12.07,12.12,12.04,12.05,1023
20181001|2018-06-08 03:00,8,12.05,12.05,12.02,12.02,507
20181001|2018-06-08 03:30,8,12.02,12.03,11.91,11.93,1169
20181001|2018-06-08 04:00,8,11.93,11.96,11.93,11.96,277
20181001|2018-06-08 04:30,8,11.97,12,11.94,11.96,256
20181001|2018-06-08 05:00,8,11.96,11.96,11.93,11.95,189
20181001|2018-06-08 05:30,8,11.95,11.96,11.93,11.94,321
20181001|2018-06-08 06:00,8,11.94,11.98,11.92,11.96,348
20181001|2018-06-08 06:30,8,11.98,12.05,11.97,12.02,437
20181001|2018-06-08 07:00,8,12.02,12.18,12.02,12.15,2941
20181001|2018-06-08 07:30,8,12.15,12.22,12.11,12.19,1548
20181001|2018-06-08 08:00,8,12.18,12.22,12.15,12.2,1394
20181001|2018-06-08 08:30,8,12.2,12.25,12.18,12.24,1460
20181001|2018-06-08 09:00,8,12.24,12.4,12.24,12.31,3408
20181001|2018-06-08 09:30,8,12.31,12.38,12.29,12.36,1385
20181001|2018-06-08 10:00,8,12.36,12.45,12.35,12.4,1752
20181001|2018-06-08 10:30,8,12.39,12.48,12.38,12.47,2038
20181001|2018-06-08 11:00,8,12.47,12.49,12.43,12.45,1890
20181001|2018-06-08 11:30,8,12.45,12.54,12.39,12.52,3631
20181001|2018-06-11 02:30,11,12.56,12.7,12.56,12.6,2315
20181001|2018-06-11 03:00,11,12.61,12.64,12.59,12.63,331
20181001|2018-06-11 03:30,11,12.65,12.65,12.53,12.53,613
20181001|2018-06-11 04:00,11,12.53,12.55,12.43,12.49,803
20181001|2018-06-11 04:30,11,12.48,12.59,12.48,12.56,457
20181001|2018-06-11 05:00,11,12.56,12.6,12.53,12.53,198
20181001|2018-06-11 05:30,11,12.54,12.54,12.46,12.49,455
20181001|2018-06-11 06:00,11,12.49,12.6,12.48,12.59,796
20181001|2018-06-11 06:30,11,12.6,12.6,12.54,12.55,655
20181001|2018-06-11 07:00,11,12.54,12.6,12.5,12.54,1489
20181001|2018-06-11 07:30,11,12.54,12.64,12.54,12.62,1081
20181001|2018-06-11 08:00,11,12.61,12.62,12.55,12.6,1187
20181001|2018-06-11 08:30,11,12.61,12.68,12.57,12.66,1476
20181001|2018-06-11 09:00,11,12.66,12.83,12.66,12.75,4939
20181001|2018-06-11 09:30,11,12.74,12.75,12.61,12.68,2735
20181001|2018-06-11 10:00,11,12.67,12.73,12.64,12.7,1346
20181001|2018-06-11 10:30,11,12.7,12.72,12.65,12.65,1362
20181001|2018-06-11 11:00,11,12.65,12.65,12.58,12.59,1519
20181001|2018-06-11 11:30,11,12.59,12.72,12.58,12.71,3656
20181001|2018-06-12 02:30,12,12.65,12.76,12.65,12.75,850
20181001|2018-06-12 03:00,12,12.74,12.75,12.67,12.69,1003
20181001|2018-06-12 03:30,12,12.69,12.74,12.69,12.74,367
20181001|2018-06-12 04:00,12,12.74,12.83,12.74,12.82,1734
20181001|2018-06-12 04:30,12,12.83,12.85,12.78,12.79,2159
20181001|2018-06-12 05:00,12,12.79,12.81,12.78,12.78,267
20181001|2018-06-12 05:30,12,12.78,12.81,12.78,12.78,218
20181001|2018-06-12 06:00,12,12.78,12.79,12.77,12.78,254
20181001|2018-06-12 06:30,12,12.79,12.82,12.77,12.81,535
20181001|2018-06-12 07:00,12,12.82,12.82,12.7,12.73,1297
20181001|2018-06-12 07:30,12,12.73,12.79,12.73,12.74,645
20181001|2018-06-12 08:00,12,12.75,12.81,12.71,12.73,1638
20181001|2018-06-12 08:30,12,12.73,12.74,12.62,12.69,2089
20181001|2018-06-12 09:00,12,12.69,12.73,12.63,12.66,1514
20181001|2018-06-12 09:30,12,12.67,12.73,12.66,12.73,931
20181001|2018-06-12 10:00,12,12.72,12.74,12.59,12.61,1601
20181001|2018-06-12 10:30,12,12.62,12.62,12.59,12.62,1016
20181001|2018-06-12 11:00,12,12.61,12.65,12.58,12.58,1003
20181001|2018-06-12 11:30,12,12.58,12.68,12.55,12.66,2033
20181001|2018-06-13 02:30,13,12.64,12.64,12.56,12.57,947
20181001|2018-06-13 03:00,13,12.57,12.58,12.53,12.54,481
20181001|2018-06-13 03:30,13,12.54,12.6,12.52,12.59,631
20181001|2018-06-13 04:00,13,12.59,12.65,12.57,12.65,846
20181001|2018-06-13 04:30,13,12.65,12.66,12.61,12.61,278
20181001|2018-06-13 05:00,13,12.61,12.63,12.6,12.62,101
20181001|2018-06-13 05:30,13,12.63,12.68,12.61,12.65,347
20181001|2018-06-13 06:00,13,12.65,12.7,12.65,12.67,793
20181001|2018-06-13 06:30,13,12.66,12.68,12.65,12.65,211
20181001|2018-06-13 07:00,13,12.65,12.73,12.65,12.71,1872
20181001|2018-06-13 07:30,13,12.7,12.75,12.7,12.73,888
20181001|2018-06-13 08:00,13,12.73,12.74,12.67,12.72,1031
20181001|2018-06-13 08:30,13,12.73,12.75,12.67,12.68,1629
20181001|2018-06-13 09:00,13,12.67,12.77,12.66,12.73,2059
20181001|2018-06-13 09:30,13,12.73,12.74,12.61,12.68,2264
20181001|2018-06-13 10:00,13,12.67,12.72,12.63,12.63,2682
20181001|2018-06-13 10:30,13,12.63,12.67,12.62,12.66,992
20181001|2018-06-13 11:00,13,12.66,12.71,12.66,12.71,1342
20181001|2018-06-13 11:30,13,12.71,12.78,12.7,12.76,3236
20181001|2018-06-14 02:30,14,12.76,12.76,12.72,12.74,721
20181001|2018-06-14 03:00,14,12.74,12.78,12.74,12.77,364
20181001|2018-06-14 03:30,14,12.77,12.78,12.76,12.77,361
20181001|2018-06-14 04:00,14,12.77,12.78,12.76,12.77,363
20181001|2018-06-14 04:30,14,12.77,12.78,12.75,12.75,222
20181001|2018-06-14 05:00,14,12.75,12.77,12.75,12.75,84
20181001|2018-06-14 05:30,14,12.75,12.77,12.75,12.75,223
20181001|2018-06-14 06:00,14,12.75,12.76,12.71,12.72,244
20181001|2018-06-14 06:30,14,12.72,12.76,12.67,12.75,375
20181001|2018-06-14 07:00,14,12.76,12.77,12.68,12.7,1641
20181001|2018-06-14 07:30,14,12.7,12.76,12.59,12.6,2275
20181001|2018-06-14 08:00,14,12.6,12.65,12.56,12.61,2549
20181001|2018-06-14 08:30,14,12.62,12.72,12.62,12.7,2969
20181001|2018-06-14 09:00,14,12.69,12.74,12.65,12.68,1908
20181001|2018-06-14 09:30,14,12.68,12.71,12.54,12.57,4088
20181001|2018-06-14 10:00,14,12.58,12.62,12.56,12.6,1382
20181001|2018-06-14 10:30,14,12.6,12.61,12.54,12.57,1894
20181001|2018-06-14 11:00,14,12.58,12.59,12.55,12.58,1003
20181001|2018-06-14 11:30,14,12.58,12.59,12.52,12.57,2967
20181001|2018-06-15 02:30,15,12.52,12.53,12.36,12.43,2329
20181001|2018-06-15 03:00,15,12.42,12.45,12.41,12.42,538
20181001|2018-06-15 03:30,15,12.42,12.43,12.4,12.4,356
20181001|2018-06-15 04:00,15,12.4,12.43,12.4,12.41,334
20181001|2018-06-15 04:30,15,12.41,12.42,12.4,12.4,136
20181001|2018-06-15 05:00,15,12.41,12.46,12.41,12.42,240
20181001|2018-06-15 05:30,15,12.42,12.43,12.4,12.41,322
20181001|2018-06-15 06:00,15,12.41,12.43,12.4,12.43,447
20181001|2018-06-15 06:30,15,12.43,12.45,12.4,12.4,552
20181001|2018-06-15 07:00,15,12.4,12.42,12.37,12.38,1738
20181001|2018-06-15 07:30,15,12.38,12.56,12.33,12.49,3584
20181001|2018-06-15 08:00,15,12.48,12.56,12.46,12.54,1369
20181001|2018-06-15 08:30,15,12.54,12.59,12.48,12.49,2587
20181001|2018-06-15 09:00,15,12.49,12.53,12.39,12.41,2540
20181001|2018-06-15 09:30,15,12.4,12.43,12.34,12.35,3029
20181001|2018-06-15 10:00,15,12.35,12.36,12.26,12.3,5310
20181001|2018-06-15 10:30,15,12.29,12.34,12.27,12.34,2181
20181001|2018-06-15 11:00,15,12.33,12.38,12.3,12.33,2133
20181001|2018-06-15 11:30,15,12.33,12.38,12.32,12.35,3835
20181001|2018-06-18 02:30,18,12.37,12.44,12.31,12.32,1434
20181001|2018-06-18 03:00,18,12.33,12.35,12.32,12.33,226
20181001|2018-06-18 03:30,18,12.33,12.42,12.33,12.37,797
20181001|2018-06-18 04:00,18,12.37,12.43,12.37,12.37,618
20181001|2018-06-18 04:30,18,12.37,12.49,12.37,12.47,961
20181001|2018-06-18 05:00,18,12.48,12.5,12.44,12.46,491
20181001|2018-06-18 05:30,18,12.46,12.49,12.45,12.47,354
20181001|2018-06-18 06:00,18,12.47,12.47,12.43,12.43,213
20181001|2018-06-18 06:30,18,12.43,12.45,12.4,12.42,296
20181001|2018-06-18 07:00,18,12.43,12.5,12.43,12.48,1306
20181001|2018-06-18 07:30,18,12.49,12.49,12.36,12.39,1921
20181001|2018-06-18 08:00,18,12.39,12.43,12.38,12.4,536
20181001|2018-06-18 08:30,18,12.39,12.39,12.27,12.31,3069
20181001|2018-06-18 09:00,18,12.32,12.34,12.28,12.3,1337
20181001|2018-06-18 09:30,18,12.29,12.39,12.25,12.36,2762
20181001|2018-06-18 10:00,18,12.37,12.4,12.32,12.33,2623
20181001|2018-06-18 10:30,18,12.34,12.35,12.27,12.28,1703
20181001|2018-06-18 11:00,18,12.28,12.32,12.25,12.26,1464
20181001|2018-06-18 11:30,18,12.26,12.3,12.25,12.28,2772
20181001|2018-06-18 12:00,18,12.28,12.28,12.28,12.28,1
20181001|2018-06-19 02:30,19,12.24,12.27,12.17,12.19,2843
20181001|2018-06-19 03:00,19,12.19,12.22,12.17,12.18,709
20181001|2018-06-19 03:30,19,12.17,12.18,12.14,12.18,1048
20181001|2018-06-19 04:00,19,12.18,12.21,12.15,12.19,1036
20181001|2018-06-19 04:30,19,12.19,12.22,12.18,12.19,911
20181001|2018-06-19 05:00,19,12.19,12.2,12.16,12.16,912
20181001|2018-06-19 05:30,19,12.16,12.16,12.13,12.14,679
20181001|2018-06-19 06:00,19,12.15,12.15,12.06,12.06,2402
20181001|2018-06-19 06:30,19,12.06,12.11,12.03,12.11,2357
20181001|2018-06-19 07:00,19,12.11,12.12,12.06,12.06,2193
20181001|2018-06-19 07:30,19,12.07,12.13,12.03,12.1,2431
20181001|2018-06-19 08:00,19,12.1,12.12,12.05,12.07,1449
20181001|2018-06-19 08:30,19,12.06,12.09,12.04,12.04,2638
20181001|2018-06-19 09:00,19,12.05,12.06,11.97,12.02,6622
20181001|2018-06-19 09:30,19,12.02,12.1,11.97,12.08,3168
20181001|2018-06-19 10:00,19,12.09,12.1,12.02,12.08,2120
20181001|2018-06-19 10:30,19,12.08,12.09,12.05,12.05,1749
20181001|2018-06-19 11:00,19,12.04,12.08,12.01,12.07,3576
20181001|2018-06-19 11:30,19,12.08,12.22,12.03,12.21,5487
20181001|2018-06-20 02:30,20,12.15,12.27,12.15,12.23,2224
20181001|2018-06-20 03:00,20,12.23,12.25,12.21,12.23,775
20181001|2018-06-20 03:30,20,12.22,12.25,12.21,12.24,636
20181001|2018-06-20 04:00,20,12.24,12.27,12.22,12.24,729
20181001|2018-06-20 04:30,20,12.25,12.25,12.22,12.25,532
20181001|2018-06-20 05:00,20,12.24,12.26,12.22,12.24,526
20181001|2018-06-20 05:30,20,12.24,12.26,12.23,12.24,416
20181001|2018-06-20 06:00,20,12.24,12.24,12.21,12.22,344
20181001|2018-06-20 06:30,20,12.23,12.27,12.23,12.24,1055
20181001|2018-06-20 07:00,20,12.25,12.32,12.23,12.3,3197
20181001|2018-06-20 07:30,20,12.3,12.33,12.28,12.33,2234
20181001|2018-06-20 08:00,20,12.33,12.33,12.25,12.28,1985
20181001|2018-06-20 08:30,20,12.27,12.31,12.25,12.3,1764
20181001|2018-06-20 09:00,20,12.3,12.37,12.3,12.35,3967
20181001|2018-06-20 09:30,20,12.36,12.42,12.32,12.4,4685
20181001|2018-06-20 10:00,20,12.41,12.43,12.33,12.34,3963
20181001|2018-06-20 10:30,20,12.34,12.36,12.29,12.32,2612
20181001|2018-06-20 11:00,20,12.32,12.33,12.23,12.24,3303
20181001|2018-06-20 11:30,20,12.24,12.27,12.15,12.21,5403
20181001|2018-06-21 02:30,21,12.16,12.25,12.16,12.18,1832
20181001|2018-06-21 03:00,21,12.18,12.19,12.16,12.18,509
20181001|2018-06-21 03:30,21,12.17,12.18,12.16,12.17,220
20181001|2018-06-21 04:00,21,12.17,12.18,12.15,12.17,306
20181001|2018-06-21 04:30,21,12.16,12.18,12.16,12.17,218
20181001|2018-06-21 05:00,21,12.16,12.18,12.16,12.17,308
20181001|2018-06-21 05:30,21,12.17,12.19,12.17,12.18,486
20181001|2018-06-21 06:00,21,12.18,12.2,12.18,12.2,360
20181001|2018-06-21 06:30,21,12.2,12.22,12.2,12.22,335
20181001|2018-06-21 07:00,21,12.21,12.29,12.2,12.29,1708
20181001|2018-06-21 07:30,21,12.29,12.32,12.27,12.3,1906
20181001|2018-06-21 08:00,21,12.3,12.31,12.27,12.28,1108
20181001|2018-06-21 08:30,21,12.28,12.33,12.27,12.29,1881
20181001|2018-06-21 09:00,21,12.3,12.33,12.29,12.32,1740
20181001|2018-06-21 09:30,21,12.31,12.35,12.24,12.27,3393
20181001|2018-06-21 10:00,21,12.26,12.33,12.24,12.26,1714
20181001|2018-06-21 10:30,21,12.26,12.26,12.21,12.25,1192
20181001|2018-06-21 11:00,21,12.25,12.28,12.21,12.23,1037
20181001|2018-06-21 11:30,21,12.23,12.27,12.19,12.21,3241
20181001|2018-06-22 02:30,22,12.21,12.3,12.21,12.3,1050
20181001|2018-06-22 03:00,22,12.3,12.33,12.3,12.31,741
20181001|2018-06-22 03:30,22,12.31,12.34,12.29,12.33,410
20181001|2018-06-22 04:00,22,12.33,12.36,12.29,12.34,1193
20181001|2018-06-22 04:30,22,12.34,12.37,12.33,12.35,801
20181001|2018-06-22 05:00,22,12.35,12.37,12.34,12.35,437
20181001|2018-06-22 05:30,22,12.35,12.36,12.34,12.36,249
20181001|2018-06-22 06:00,22,12.35,12.36,12.32,12.36,545
20181001|2018-06-22 06:30,22,12.36,12.37,12.31,12.33,195
20181001|2018-06-22 07:00,22,12.33,12.37,12.32,12.36,1174
20181001|2018-06-22 07:30,22,12.36,12.4,12.34,12.4,1879
20181001|2018-06-22 08:00,22,12.39,12.43,12.37,12.38,3685
20181001|2018-06-22 08:30,22,12.37,12.43,12.35,12.42,1915
20181001|2018-06-22 09:00,22,12.41,12.49,12.38,12.48,4486
20181001|2018-06-22 09:30,22,12.48,12.5,12.45,12.46,4173
20181001|2018-06-22 10:00,22,12.46,12.48,12.4,12.42,2104
20181001|2018-06-22 10:30,22,12.42,12.47,12.41,12.45,1370
20181001|2018-06-22 11:00,22,12.45,12.46,12.4,12.42,1729
20181001|2018-06-22 11:30,22,12.42,12.43,12.38,12.39,3986
20181001|2018-06-25 02:30,25,12.41,12.49,12.41,12.48,1545
20181001|2018-06-25 03:00,25,12.47,12.48,12.44,12.47,252
20181001|2018-06-25 03:30,25,12.47,12.47,12.38,12.38,916
20181001|2018-06-25 04:00,25,12.38,12.42,12.37,12.37,355
20181001|2018-06-25 04:30,25,12.38,12.42,12.35,12.35,490
20181001|2018-06-25 05:00,25,12.36,12.39,12.34,12.39,650
20181001|2018-06-25 05:30,25,12.39,12.39,12.34,12.34,643
20181001|2018-06-25 06:00,25,12.34,12.36,12.32,12.34,669
20181001|2018-06-25 06:30,25,12.33,12.38,12.32,12.38,344
20181001|2018-06-25 07:00,25,12.37,12.41,12.32,12.33,2327
20181001|2018-06-25 07:30,25,12.34,12.36,12.32,12.34,1127
20181001|2018-06-25 08:00,25,12.34,12.34,12.3,12.32,1325
20181001|2018-06-25 08:30,25,12.32,12.37,12.29,12.33,2227
20181001|2018-06-25 09:00,25,12.32,12.42,12.31,12.42,2134
20181001|2018-06-25 09:30,25,12.41,12.45,12.4,12.45,3079
20181001|2018-06-25 10:00,25,12.45,12.49,12.38,12.4,2600
20181001|2018-06-25 10:30,25,12.4,12.41,12.27,12.29,3084
20181001|2018-06-25 11:00,25,12.29,12.37,12.28,12.36,2057
20181001|2018-06-25 11:30,25,12.37,12.39,12.29,12.31,3455
20181001|2018-06-26 02:30,26,12.31,12.41,12.3,12.39,1233
20181001|2018-06-26 03:00,26,12.38,12.39,12.35,12.35,548
20181001|2018-06-26 03:30,26,12.35,12.37,12.32,12.35,420
20181001|2018-06-26 04:00,26,12.35,12.39,12.35,12.36,198
20181001|2018-06-26 04:30,26,12.35,12.36,12.33,12.35,302
20181001|2018-06-26 05:00,26,12.36,12.36,12.32,12.32,450
20181001|2018-06-26 05:30,26,12.32,12.35,12.29,12.33,541
20181001|2018-06-26 06:00,26,12.33,12.35,12.32,12.34,416
20181001|2018-06-26 06:30,26,12.35,12.36,12.34,12.36,497
20181001|2018-06-26 07:00,26,12.36,12.43,12.36,12.43,2367
20181001|2018-06-26 07:30,26,12.43,12.45,12.38,12.39,2162
20181001|2018-06-26 08:00,26,12.4,12.47,12.39,12.45,3140
20181001|2018-06-26 08:30,26,12.45,12.48,12.44,12.47,2206
20181001|2018-06-26 09:00,26,12.47,12.55,12.46,12.54,6554
20181001|2018-06-26 09:30,26,12.54,12.61,12.54,12.59,6021
20181001|2018-06-26 10:00,26,12.58,12.61,12.57,12.59,2393
20181001|2018-06-26 10:30,26,12.6,12.65,12.59,12.63,3715
20181001|2018-06-26 11:00,26,12.63,12.64,12.6,12.62,3278
20181001|2018-06-26 11:30,26,12.62,12.62,12.37,12.39,7377
20181001|2018-06-27 02:30,27,12.44,12.45,12.37,12.44,1745
20181001|2018-06-27 03:00,27,12.44,12.46,12.41,12.42,439
20181001|2018-06-27 03:30,27,12.42,12.47,12.42,12.45,465
20181001|2018-06-27 04:00,27,12.45,12.46,12.42,12.46,260
20181001|2018-06-27 04:30,27,12.46,12.51,12.46,12.5,774
20181001|2018-06-27 05:00,27,12.5,12.51,12.47,12.47,534
20181001|2018-06-27 05:30,27,12.48,12.49,12.45,12.46,214
20181001|2018-06-27 06:00,27,12.47,12.47,12.44,12.44,686
20181001|2018-06-27 06:30,27,12.43,12.45,12.4,12.44,973
20181001|2018-06-27 07:00,27,12.43,12.44,12.21,12.23,6125
20181001|2018-06-27 07:30,27,12.22,12.25,12.15,12.21,8075
20181001|2018-06-27 08:00,27,12.21,12.22,12.13,12.17,3874
20181001|2018-06-27 08:30,27,12.18,12.23,12.17,12.18,2139
20181001|2018-06-27 09:00,27,12.18,12.18,12.08,12.08,5015
20181001|2018-06-27 09:30,27,12.07,12.09,12.05,12.06,6956
20181001|2018-06-27 10:00,27,12.06,12.08,12.02,12.03,4986
20181001|2018-06-27 10:30,27,12.03,12.06,12.02,12.04,2899
20181001|2018-06-27 11:00,27,12.04,12.07,12.03,12.06,2165
20181001|2018-06-27 11:30,27,12.06,12.1,12.03,12.05,7529
20181001|2018-06-27 12:00,27,12.05,12.05,12.05,12.05,3
20181001|2018-06-28 02:30,28,12.08,12.19,12.07,12.16,3993
20181001|2018-06-28 03:00,28,12.16,12.21,12.16,12.18,1661
20181001|2018-06-28 03:30,28,12.18,12.2,12.18,12.19,778
20181001|2018-06-28 04:00,28,12.2,12.23,12.2,12.22,1367
20181001|2018-06-28 04:30,28,12.22,12.28,12.21,12.26,1827
20181001|2018-06-28 05:00,28,12.26,12.27,12.22,12.23,854
20181001|2018-06-28 05:30,28,12.24,12.25,12.22,12.23,370
20181001|2018-06-28 06:00,28,12.24,12.26,12.21,12.26,484
20181001|2018-06-28 06:30,28,12.26,12.33,12.24,12.3,2707
20181001|2018-06-28 07:00,28,12.31,12.34,12.21,12.23,4395
20181001|2018-06-28 07:30,28,12.22,12.34,12.21,12.23,3415
20181001|2018-06-28 08:00,28,12.24,12.3,12.22,12.24,1698
20181001|2018-06-28 08:30,28,12.23,12.27,12.21,12.26,2429
20181001|2018-06-28 09:00,28,12.26,12.3,12.26,12.28,2181
20181001|2018-06-28 09:30,28,12.29,12.32,12.26,12.28,2664
20181001|2018-06-28 10:00,28,12.27,12.31,12.26,12.3,1447
20181001|2018-06-28 10:30,28,12.3,12.34,12.29,12.32,2340
20181001|2018-06-28 11:00,28,12.32,12.34,12.26,12.26,1625
20181001|2018-06-28 11:30,28,12.27,12.33,12.22,12.23,4143
20181001|2018-06-29 02:30,29,12.25,12.25,12.16,12.17,2069
20181001|2018-06-29 03:00,29,12.18,12.18,12.13,12.13,1076
20181001|2018-06-29 03:30,29,12.13,12.15,12.13,12.15,465
20181001|2018-06-29 04:00,29,12.15,12.16,12.13,12.15,268
20181001|2018-06-29 04:30,29,12.16,12.17,12.14,12.15,415
20181001|2018-06-29 05:00,29,12.16,12.19,12.14,12.18,535
20181001|2018-06-29 05:30,29,12.18,12.19,12.15,12.15,218
20181001|2018-06-29 06:00,29,12.16,12.16,12.11,12.11,384
20181001|2018-06-29 06:30,29,12.12,12.2,12.11,12.2,638
20181001|2018-06-29 07:00,29,12.21,12.21,12.1,12.1,1927
20181001|2018-06-29 07:30,29,12.11,12.12,12.06,12.07,1653
20181001|2018-06-29 08:00,29,12.07,12.13,12.07,12.09,1413
20181001|2018-06-29 08:30,29,12.09,12.12,12.06,12.07,2316
20181001|2018-06-29 09:00,29,12.06,12.15,12.05,12.12,3042
20181001|2018-06-29 09:30,29,12.13,12.17,12.09,12.1,2480
20181001|2018-06-29 10:00,29,12.09,12.14,12.08,12.11,2746
20181001|2018-06-29 10:30,29,12.11,12.11,12.08,12.09,1676
20181001|2018-06-29 11:00,29,12.09,12.21,12.06,12.18,3436
20181001|2018-06-29 11:30,29,12.19,12.29,12.16,12.2,9285
20181001|2018-07-02 02:30,2,12.21,12.24,12.1,12.12,2536
20181001|2018-07-02 03:00,2,12.12,12.14,12.11,12.12,660
20181001|2018-07-02 03:30,2,12.12,12.15,12.12,12.14,239
20181001|2018-07-02 04:00,2,12.14,12.15,12.11,12.11,338
20181001|2018-07-02 04:30,2,12.12,12.12,12.09,12.09,499
20181001|2018-07-02 05:00,2,12.1,12.1,12.06,12.06,913
20181001|2018-07-02 05:30,2,12.07,12.1,12.06,12.07,690
20181001|2018-07-02 06:00,2,12.07,12.08,12.06,12.06,591
20181001|2018-07-02 06:30,2,12.06,12.11,12.06,12.07,834
20181001|2018-07-02 07:00,2,12.07,12.08,11.8,11.83,17588
20181001|2018-07-02 07:30,2,11.83,11.85,11.8,11.81,4425
20181001|2018-07-02 08:00,2,11.81,11.82,11.75,11.76,5976
20181001|2018-07-02 08:30,2,11.75,11.76,11.66,11.66,8148
20181001|2018-07-02 09:00,2,11.66,11.67,11.58,11.58,7788
20181001|2018-07-02 09:30,2,11.58,11.63,11.52,11.61,9517
20181001|2018-07-02 10:00,2,11.6,11.61,11.55,11.57,5652
20181001|2018-07-02 10:30,2,11.56,11.58,11.53,11.55,2646
20181001|2018-07-02 11:00,2,11.55,11.59,11.53,11.55,3780
20181001|2018-07-02 11:30,2,11.54,11.63,11.51,11.54,16315
20181001|2018-07-02 12:00,2,11.54,11.54,11.53,11.54,3
20181001|2018-07-03 02:30,3,11.65,11.66,11.57,11.6,2982
20181001|2018-07-03 03:00,3,11.61,11.64,11.61,11.62,974
20181001|2018-07-03 03:30,3,11.63,11.69,11.63,11.66,1100
20181001|2018-07-03 04:00,3,11.66,11.66,11.63,11.64,286
20181001|2018-07-03 04:30,3,11.64,11.65,11.6,11.6,522
20181001|2018-07-03 05:00,3,11.61,11.63,11.6,11.62,693
20181001|2018-07-03 05:30,3,11.62,11.64,11.61,11.62,607
20181001|2018-07-03 06:00,3,11.63,11.63,11.6,11.6,593
20181001|2018-07-03 06:30,3,11.6,11.62,11.54,11.56,1060
20181001|2018-07-03 07:00,3,11.57,11.65,11.56,11.64,3218
20181001|2018-07-03 07:30,3,11.64,11.69,11.58,11.6,4152
20181001|2018-07-03 08:00,3,11.6,11.61,11.51,11.56,3805
20181001|2018-07-03 08:30,3,11.56,11.56,11.45,11.49,6638
20181001|2018-07-03 09:00,3,11.49,11.49,11.45,11.45,2859
20181001|2018-07-03 09:30,3,11.46,11.51,11.45,11.46,3348
20181001|2018-07-03 10:00,3,11.45,11.45,11.36,11.36,7116
20181001|2018-07-03 10:30,3,11.37,11.37,11.33,11.33,4982
20181001|2018-07-03 11:00,3,11.33,11.34,11.24,11.25,7295
20181001|2018-07-03 11:30,3,11.24,11.43,11.24,11.41,10013
20181001|2018-07-05 02:30,5,11.45,11.74,11.45,11.5,3823
20181001|2018-07-05 03:00,5,11.51,11.57,11.44,11.57,2172
20181001|2018-07-05 03:30,5,11.57,11.57,11.5,11.51,672
20181001|2018-07-05 04:00,5,11.52,11.52,11.47,11.49,365
20181001|2018-07-05 04:30,5,11.49,11.53,11.46,11.47,468
20181001|2018-07-05 05:00,5,11.47,11.51,11.46,11.49,787
20181001|2018-07-05 05:30,5,11.5,11.5,11.48,11.5,176
20181001|2018-07-05 06:00,5,11.5,11.51,11.46,11.48,509
20181001|2018-07-05 06:30,5,11.49,11.5,11.43,11.44,950
20181001|2018-07-05 07:00,5,11.44,11.49,11.34,11.35,4051
20181001|2018-07-05 07:30,5,11.36,11.46,11.34,11.43,2930
20181001|2018-07-05 08:00,5,11.43,11.44,11.39,11.39,1810
20181001|2018-07-05 08:30,5,11.4,11.4,11.33,11.36,2955
20181001|2018-07-05 09:00,5,11.35,11.39,11.33,11.38,2470
20181001|2018-07-05 09:30,5,11.38,11.39,11.34,11.38,3185
20181001|2018-07-05 10:00,5,11.38,11.38,11.29,11.33,4397
20181001|2018-07-05 10:30,5,11.33,11.37,11.3,11.3,1965
20181001|2018-07-05 11:00,5,11.3,11.35,11.29,11.35,3128
20181001|2018-07-05 11:30,5,11.34,11.54,11.33,11.48,8230
20181001|2018-07-05 12:00,5,11.49,11.49,11.49,11.49,5
20181001|2018-07-06 02:30,6,11.47,11.48,11.4,11.4,1405
20181001|2018-07-06 03:00,6,11.41,11.41,11.39,11.41,442
20181001|2018-07-06 03:30,6,11.41,11.43,11.4,11.42,372
20181001|2018-07-06 04:00,6,11.43,11.47,11.41,11.47,528
20181001|2018-07-06 04:30,6,11.47,11.48,11.43,11.43,375
20181001|2018-07-06 05:00,6,11.44,11.44,11.39,11.39,272
20181001|2018-07-06 05:30,6,11.4,11.4,11.38,11.38,605
20181001|2018-07-06 06:00,6,11.39,11.4,11.36,11.39,816
20181001|2018-07-06 06:30,6,11.4,11.41,11.35,11.36,671
20181001|2018-07-06 07:00,6,11.37,11.39,11.34,11.36,1725
20181001|2018-07-06 07:30,6,11.36,11.42,11.35,11.35,1176
20181001|2018-07-06 08:00,6,11.36,11.43,11.35,11.42,1468
20181001|2018-07-06 08:30,6,11.42,11.52,11.41,11.5,3570
20181001|2018-07-06 09:00,6,11.51,11.55,11.48,11.5,2967
20181001|2018-07-06 09:30,6,11.5,11.5,11.46,11.46,1298
20181001|2018-07-06 10:00,6,11.46,11.53,11.43,11.52,2197
20181001|2018-07-06 10:30,6,11.53,11.53,11.47,11.51,1259
20181001|2018-07-06 11:00,6,11.51,11.53,11.49,11.51,1419
20181001|2018-07-06 11:30,6,11.52,11.53,11.48,11.52,3196
20181001|2018-07-09 02:30,9,11.53,11.56,11.47,11.49,1481
20181001|2018-07-09 03:00,9,11.49,11.5,11.43,11.46,657
20181001|2018-07-09 03:30,9,11.46,11.46,11.4,11.41,489
20181001|2018-07-09 04:00,9,11.42,11.45,11.4,11.42,360
20181001|2018-07-09 04:30,9,11.43,11.44,11.4,11.4,181
20181001|2018-07-09 05:00,9,11.41,11.42,11.38,11.41,571
20181001|2018-07-09 05:30,9,11.41,11.41,11.38,11.4,305
20181001|2018-07-09 06:00,9,11.4,11.43,11.39,11.42,248
20181001|2018-07-09 06:30,9,11.42,11.51,11.42,11.46,908
20181001|2018-07-09 07:00,9,11.46,11.52,11.43,11.51,1467
20181001|2018-07-09 07:30,9,11.5,11.61,11.5,11.59,2974
20181001|2018-07-09 08:00,9,11.59,11.6,11.55,11.59,1782
20181001|2018-07-09 08:30,9,11.59,11.61,11.55,11.56,1823
20181001|2018-07-09 09:00,9,11.57,11.57,11.39,11.43,4753
20181001|2018-07-09 09:30,9,11.44,11.45,11.4,11.41,1558
20181001|2018-07-09 10:00,9,11.42,11.42,11.39,11.39,859
20181001|2018-07-09 10:30,9,11.4,11.43,11.39,11.39,1556
20181001|2018-07-09 11:00,9,11.4,11.42,11.38,11.39,1576
20181001|2018-07-09 11:30,9,11.4,11.42,11.37,11.41,5596
20181001|2018-07-10 02:30,10,11.41,11.45,11.38,11.44,2148
20181001|2018-07-10 03:00,10,11.44,11.44,11.42,11.43,222
20181001|2018-07-10 03:30,10,11.43,11.43,11.38,11.39,788
20181001|2018-07-10 04:00,10,11.4,11.41,11.39,11.4,231
20181001|2018-07-10 04:30,10,11.4,11.42,11.4,11.42,311
20181001|2018-07-10 05:00,10,11.42,11.43,11.4,11.4,286
20181001|2018-07-10 05:30,10,11.4,11.43,11.4,11.41,359
20181001|2018-07-10 06:00,10,11.41,11.43,11.4,11.43,244
20181001|2018-07-10 06:30,10,11.42,11.43,11.41,11.42,190
20181001|2018-07-10 07:00,10,11.42,11.48,11.41,11.48,1941
20181001|2018-07-10 07:30,10,11.47,11.52,11.46,11.46,2249
20181001|2018-07-10 08:00,10,11.46,11.47,11.41,11.43,1267
20181001|2018-07-10 08:30,10,11.44,11.44,11.39,11.4,1335
20181001|2018-07-10 09:00,10,11.39,11.47,11.39,11.47,1224
20181001|2018-07-10 09:30,10,11.47,11.47,11.35,11.38,2649
20181001|2018-07-10 10:00,10,11.37,11.4,11.36,11.38,1244
20181001|2018-07-10 10:30,10,11.38,11.38,11.33,11.37,1342
20181001|2018-07-10 11:00,10,11.37,11.39,11.3,11.34,3497
20181001|2018-07-10 11:30,10,11.34,11.42,11.32,11.41,4597
20181001|2018-07-11 02:30,11,11.39,11.4,11.33,11.34,1418
20181001|2018-07-11 03:00,11,11.34,11.35,11.34,11.35,412
20181001|2018-07-11 03:30,11,11.35,11.37,11.33,11.37,506
20181001|2018-07-11 04:00,11,11.37,11.39,11.37,11.37,190
20181001|2018-07-11 04:30,11,11.38,11.39,11.35,11.35,210
20181001|2018-07-11 05:00,11,11.36,11.38,11.34,11.34,463
20181001|2018-07-11 05:30,11,11.34,11.36,11.34,11.34,496
20181001|2018-07-11 06:00,11,11.34,11.35,11.34,11.34,210
20181001|2018-07-11 06:30,11,11.34,11.37,11.34,11.35,286
20181001|2018-07-11 07:00,11,11.36,11.36,11.32,11.32,1903
20181001|2018-07-11 07:30,11,11.33,11.33,11.31,11.31,1130
20181001|2018-07-11 08:00,11,11.32,11.43,11.32,11.38,2947
20181001|2018-07-11 08:30,11,11.38,11.38,11.32,11.32,1854
20181001|2018-07-11 09:00,11,11.32,11.33,11.31,11.31,1035
20181001|2018-07-11 09:30,11,11.31,11.33,11.28,11.29,4127
20181001|2018-07-11 10:00,11,11.29,11.31,11.26,11.28,2215
20181001|2018-07-11 10:30,11,11.28,11.34,11.28,11.33,2123
20181001|2018-07-11 11:00,11,11.34,11.36,11.29,11.29,1390
20181001|2018-07-11 11:30,11,11.29,11.3,11.25,11.27,5981
20181001|2018-07-12 02:30,12,11.28,11.28,11.08,11.15,8735
20181001|2018-07-12 03:00,12,11.15,11.16,11.12,11.14,712
20181001|2018-07-12 03:30,12,11.13,11.14,11.12,11.13,544
20181001|2018-07-12 04:00,12,11.13,11.15,11.12,11.14,680
20181001|2018-07-12 04:30,12,11.14,11.16,11.13,11.13,592
20181001|2018-07-12 05:00,12,11.13,11.15,11.11,11.14,831
20181001|2018-07-12 05:30,12,11.13,11.16,11.13,11.15,837
20181001|2018-07-12 06:00,12,11.15,11.16,11.12,11.12,410
20181001|2018-07-12 06:30,12,11.13,11.13,11.11,11.12,1057
20181001|2018-07-12 07:00,12,11.12,11.13,11.09,11.13,2787
20181001|2018-07-12 07:30,12,11.13,11.15,11.09,11.13,2660
20181001|2018-07-12 08:00,12,11.12,11.13,11.1,11.11,1392
20181001|2018-07-12 08:30,12,11.11,11.12,11.08,11.08,3044
20181001|2018-07-12 09:00,12,11.08,11.09,11.07,11.07,2383
20181001|2018-07-12 09:30,12,11.08,11.09,11.05,11.07,2569
20181001|2018-07-12 10:00,12,11.07,11.07,11.01,11.01,4779
20181001|2018-07-12 10:30,12,11.02,11.04,11,11.02,2933
20181001|2018-07-12 11:00,12,11.02,11.02,10.95,11.01,4819
20181001|2018-07-12 11:30,12,11.01,11.14,10.99,11.14,7331
20181001|2018-07-13 02:30,13,11.1,11.13,11.08,11.09,1943
20181001|2018-07-13 03:00,13,11.1,11.11,11.09,11.1,666
20181001|2018-07-13 03:30,13,11.09,11.1,10.99,11.02,2990
20181001|2018-07-13 04:00,13,11.02,11.03,11,11.02,179
20181001|2018-07-13 04:30,13,11.03,11.03,10.99,11,323
20181001|2018-07-13 05:00,13,11.01,11.01,10.99,11,723
20181001|2018-07-13 05:30,13,11.01,11.02,10.99,10.99,967
20181001|2018-07-13 06:00,13,11,11,10.98,10.99,771
20181001|2018-07-13 06:30,13,11,11,10.97,10.97,1054
20181001|2018-07-13 07:00,13,10.98,11.03,10.97,10.97,2540
20181001|2018-07-13 07:30,13,10.98,11,10.97,10.98,1470
20181001|2018-07-13 08:00,13,10.99,11.11,10.98,11.09,2537
20181001|2018-07-13 08:30,13,11.1,11.14,11.03,11.05,3654
20181001|2018-07-13 09:00,13,11.04,11.09,11.03,11.08,1387
20181001|2018-07-13 09:30,13,11.07,11.08,10.99,11.01,1673
20181001|2018-07-13 10:00,13,11.02,11.02,10.98,10.99,2277
20181001|2018-07-13 10:30,13,10.99,10.99,10.96,10.97,1445
20181001|2018-07-13 11:00,13,10.98,10.98,10.93,10.97,4247
20181001|2018-07-13 11:30,13,10.97,10.99,10.91,10.92,7893
20181001|2018-07-13 12:00,13,10.92,10.92,10.92,10.92,7
20181001|2018-07-16 02:30,16,10.93,11.01,10.86,10.99,3665
20181001|2018-07-16 03:00,16,10.99,11.01,10.93,10.93,890
20181001|2018-07-16 03:30,16,10.93,10.99,10.92,10.95,651
20181001|2018-07-16 04:00,16,10.96,10.96,10.93,10.93,461
20181001|2018-07-16 04:30,16,10.94,10.95,10.9,10.9,589
20181001|2018-07-16 05:00,16,10.91,10.94,10.88,10.92,567
20181001|2018-07-16 05:30,16,10.92,10.95,10.91,10.94,470
20181001|2018-07-16 06:00,16,10.95,10.99,10.94,10.99,531
20181001|2018-07-16 06:30,16,10.99,11.05,10.94,11.02,1256
20181001|2018-07-16 07:00,16,11.03,11.19,10.94,11.03,6050
20181001|2018-07-16 07:30,16,11.02,11.1,10.99,11.09,1487
20181001|2018-07-16 08:00,16,11.09,11.18,11.07,11.17,2609
20181001|2018-07-16 08:30,16,11.17,11.26,11.15,11.25,5603
20181001|2018-07-16 09:00,16,11.25,11.3,11.19,11.26,4671
20181001|2018-07-16 09:30,16,11.26,11.39,11.26,11.29,6653
20181001|2018-07-16 10:00,16,11.28,11.33,11.27,11.32,2554
20181001|2018-07-16 10:30,16,11.32,11.35,11.3,11.32,2150
20181001|2018-07-16 11:00,16,11.31,11.31,11.26,11.28,2440
20181001|2018-07-16 11:30,16,11.29,11.29,11.09,11.2,9034
20181001|2018-07-17 02:30,17,11.15,11.17,11.1,11.15,1762
20181001|2018-07-17 03:00,17,11.16,11.21,11.14,11.19,719
20181001|2018-07-17 03:30,17,11.19,11.21,11.16,11.17,515
20181001|2018-07-17 04:00,17,11.17,11.2,11.17,11.2,242
20181001|2018-07-17 04:30,17,11.2,11.2,11.19,11.19,81
20181001|2018-07-17 05:00,17,11.19,11.19,11.16,11.16,192
20181001|2018-07-17 05:30,17,11.16,11.17,11.14,11.15,233
20181001|2018-07-17 06:00,17,11.16,11.2,11.16,11.18,461
20181001|2018-07-17 06:30,17,11.19,11.2,11.14,11.14,359
20181001|2018-07-17 07:00,17,11.15,11.15,11.01,11.01,3750
20181001|2018-07-17 07:30,17,11.01,11.13,11.01,11.04,2339
20181001|2018-07-17 08:00,17,11.03,11.09,11.03,11.04,1245
20181001|2018-07-17 08:30,17,11.05,11.07,11.03,11.04,1368
20181001|2018-07-17 09:00,17,11.03,11.09,11.01,11.04,2452
20181001|2018-07-17 09:30,17,11.03,11.09,11.03,11.06,2233
20181001|2018-07-17 10:00,17,11.07,11.1,11.04,11.08,2002
20181001|2018-07-17 10:30,17,11.08,11.13,11.05,11.08,3297
20181001|2018-07-17 11:00,17,11.09,11.13,11.04,11.11,1784
20181001|2018-07-17 11:30,17,11.11,11.16,11.08,11.15,4525
20181001|2018-07-17 12:00,17,11.15,11.15,11.15,11.15,18
20181001|2018-07-18 02:30,18,11.09,11.12,11.07,11.07,1015
20181001|2018-07-18 03:00,18,11.08,11.09,11.06,11.07,344
20181001|2018-07-18 03:30,18,11.07,11.08,11.06,11.07,154
20181001|2018-07-18 04:00,18,11.08,11.08,11.06,11.06,249
20181001|2018-07-18 04:30,18,11.07,11.11,11.06,11.07,704
20181001|2018-07-18 05:00,18,11.08,11.08,11.07,11.07,337
20181001|2018-07-18 05:30,18,11.08,11.08,11.06,11.07,464
20181001|2018-07-18 06:00,18,11.08,11.12,11.06,11.11,385
20181001|2018-07-18 06:30,18,11.11,11.12,11.07,11.08,427
20181001|2018-07-18 07:00,18,11.08,11.1,11.04,11.05,1189
20181001|2018-07-18 07:30,18,11.06,11.06,11.04,11.05,512
20181001|2018-07-18 08:00,18,11.06,11.14,11.06,11.13,1343
20181001|2018-07-18 08:30,18,11.12,11.13,11.07,11.07,1243
20181001|2018-07-18 09:00,18,11.08,11.15,11.06,11.15,1406
20181001|2018-07-18 09:30,18,11.15,11.19,11.1,11.12,1689
20181001|2018-07-18 10:00,18,11.12,11.13,11.1,11.11,727
20181001|2018-07-18 10:30,18,11.11,11.14,11.09,11.11,1033
20181001|2018-07-18 11:00,18,11.12,11.12,11.08,11.09,1633
20181001|2018-07-18 11:30,18,11.08,11.1,11.06,11.08,4099
20181001|2018-07-19 02:30,19,11.08,11.09,11.02,11.04,1536
20181001|2018-07-19 03:00,19,11.04,11.06,11.04,11.05,294
20181001|2018-07-19 03:30,19,11.04,11.07,11.03,11.06,340
20181001|2018-07-19 04:00,19,11.07,11.07,11.04,11.06,269
20181001|2018-07-19 04:30,19,11.06,11.06,11.04,11.05,195
20181001|2018-07-19 05:00,19,11.05,11.05,11.03,11.03,226
20181001|2018-07-19 05:30,19,11.04,11.04,11.03,11.04,307
20181001|2018-07-19 06:00,19,11.04,11.04,11.02,11.02,835
20181001|2018-07-19 06:30,19,11.02,11.04,10.98,10.98,2002
20181001|2018-07-19 07:00,19,10.99,11.02,10.95,11.01,3363
20181001|2018-07-19 07:30,19,11,11.04,10.97,11.02,1159
20181001|2018-07-19 08:00,19,11.01,11.05,11.01,11.04,825
20181001|2018-07-19 08:30,19,11.03,11.05,11,11.01,1012
20181001|2018-07-19 09:00,19,11.01,11.03,10.98,11.03,954
20181001|2018-07-19 09:30,19,11.03,11.11,11.02,11.07,2543
20181001|2018-07-19 10:00,19,11.08,11.08,11.01,11.01,1195
20181001|2018-07-19 10:30,19,11.02,11.03,11,11,1573
20181001|2018-07-19 11:00,19,11,11.01,10.96,10.97,1512
20181001|2018-07-19 11:30,19,10.96,11.02,10.93,10.98,5101
20181001|2018-07-20 02:30,20,10.94,10.98,10.94,10.97,1300
20181001|2018-07-20 03:00,20,10.98,10.99,10.97,10.98,158
20181001|2018-07-20 03:30,20,10.98,11,10.97,11,751
20181001|2018-07-20 04:00,20,11,11.1,10.98,11.04,1870
20181001|2018-07-20 04:30,20,11.04,11.09,11.03,11.08,1185
20181001|2018-07-20 05:00,20,11.08,11.08,11.06,11.07,315
20181001|2018-07-20 05:30,20,11.08,11.08,11.04,11.04,607
20181001|2018-07-20 06:00,20,11.04,11.05,11.01,11.02,335
20181001|2018-07-20 06:30,20,11.01,11.02,10.99,11.01,344
20181001|2018-07-20 07:00,20,11.01,11.03,10.98,11.03,1521
20181001|2018-07-20 07:30,20,11.03,11.17,11.03,11.15,4358
20181001|2018-07-20 08:00,20,11.14,11.26,11.14,11.16,4811
20181001|2018-07-20 08:30,20,11.15,11.19,11.08,11.19,2028
20181001|2018-07-20 09:00,20,11.18,11.19,11.13,11.14,2160
20181001|2018-07-20 09:30,20,11.14,11.2,11.1,11.19,1868
20181001|2018-07-20 10:00,20,11.19,11.23,11.17,11.2,2413
20181001|2018-07-20 10:30,20,11.2,11.23,11.19,11.2,1270
20181001|2018-07-20 11:00,20,11.2,11.2,11.12,11.14,2133
20181001|2018-07-20 11:30,20,11.15,11.17,11.1,11.11,4960
20181001|2018-07-23 02:30,23,11.18,11.3,11.15,11.24,2089
20181001|2018-07-23 03:00,23,11.25,11.25,11.21,11.21,448
20181001|2018-07-23 03:30,23,11.22,11.23,11.17,11.18,813
20181001|2018-07-23 04:00,23,11.19,11.21,11.17,11.21,228
20181001|2018-07-23 04:30,23,11.2,11.24,11.19,11.23,214
20181001|2018-07-23 05:00,23,11.23,11.25,11.22,11.24,268
20181001|2018-07-23 05:30,23,11.25,11.28,11.22,11.23,541
20181001|2018-07-23 06:00,23,11.24,11.24,11.21,11.22,259
20181001|2018-07-23 06:30,23,11.22,11.23,11.18,11.19,871
20181001|2018-07-23 07:00,23,11.2,11.2,11.13,11.14,1964
20181001|2018-07-23 07:30,23,11.13,11.15,11.09,11.12,2615
20181001|2018-07-23 08:00,23,11.12,11.18,11.1,11.17,1189
20181001|2018-07-23 08:30,23,11.17,11.17,11.1,11.15,1436
20181001|2018-07-23 09:00,23,11.15,11.2,11.12,11.12,2158
20181001|2018-07-23 09:30,23,11.13,11.15,11.11,11.12,1278
20181001|2018-07-23 10:00,23,11.12,11.17,11.11,11.16,1585
20181001|2018-07-23 10:30,23,11.16,11.16,11.13,11.14,720
20181001|2018-07-23 11:00,23,11.13,11.15,11.01,11.05,5319
20181001|2018-07-23 11:30,23,11.05,11.1,11.03,11.07,4022
20181001|2018-07-24 02:30,24,11.08,11.16,11.08,11.15,855
20181001|2018-07-24 03:00,24,11.15,11.15,11.14,11.15,221
20181001|2018-07-24 03:30,24,11.14,11.16,11.13,11.16,289
20181001|2018-07-24 04:00,24,11.15,11.17,11.15,11.17,336
20181001|2018-07-24 04:30,24,11.17,11.18,11.15,11.17,329
20181001|2018-07-24 05:00,24,11.17,11.18,11.16,11.17,181
20181001|2018-07-24 05:30,24,11.17,11.17,11.16,11.17,163
20181001|2018-07-24 06:00,24,11.17,11.18,11.15,11.18,163
20181001|2018-07-24 06:30,24,11.18,11.22,11.18,11.22,892
20181001|2018-07-24 07:00,24,11.22,11.26,11.18,11.19,2492
20181001|2018-07-24 07:30,24,11.19,11.2,11.12,11.19,1523
20181001|2018-07-24 08:00,24,11.18,11.21,11.16,11.2,825
20181001|2018-07-24 08:30,24,11.19,11.25,11.18,11.22,2259
20181001|2018-07-24 09:00,24,11.23,11.25,11.19,11.2,1833
20181001|2018-07-24 09:30,24,11.19,11.2,11.17,11.2,1138
20181001|2018-07-24 10:00,24,11.2,11.23,11.18,11.23,1167
20181001|2018-07-24 10:30,24,11.23,11.25,11.21,11.23,1192
20181001|2018-07-24 11:00,24,11.23,11.25,11.21,11.23,1319
20181001|2018-07-24 11:30,24,11.22,11.23,11.17,11.17,3579
20181001|2018-07-25 02:30,25,11.23,11.3,11.2,11.28,1663
20181001|2018-07-25 03:00,25,11.28,11.32,11.26,11.28,892
20181001|2018-07-25 03:30,25,11.28,11.29,11.26,11.27,423
20181001|2018-07-25 04:00,25,11.28,11.28,11.27,11.27,122
20181001|2018-07-25 04:30,25,11.27,11.28,11.26,11.28,303
20181001|2018-07-25 05:00,25,11.28,11.29,11.26,11.26,441
20181001|2018-07-25 05:30,25,11.27,11.28,11.25,11.28,358
20181001|2018-07-25 06:00,25,11.28,11.29,11.26,11.27,403
20181001|2018-07-25 06:30,25,11.26,11.3,11.25,11.29,595
20181001|2018-07-25 07:00,25,11.3,11.35,11.28,11.29,2641
20181001|2018-07-25 07:30,25,11.29,11.29,11.23,11.25,2296
20181001|2018-07-25 08:00,25,11.26,11.26,11.15,11.18,2721
20181001|2018-07-25 08:30,25,11.18,11.2,11.12,11.14,2574
20181001|2018-07-25 09:00,25,11.14,11.23,11.13,11.18,2472
20181001|2018-07-25 09:30,25,11.19,11.22,11.16,11.17,1758
20181001|2018-07-25 10:00,25,11.18,11.18,11.13,11.16,1731
20181001|2018-07-25 10:30,25,11.16,11.16,11.09,11.15,2868
20181001|2018-07-25 11:00,25,11.14,11.17,11.1,11.16,1188
20181001|2018-07-25 11:30,25,11.16,11.2,11.14,11.18,2989
20181001|2018-07-26 02:30,26,11.2,11.26,11.18,11.2,1341
20181001|2018-07-26 03:00,26,11.2,11.2,11.17,11.19,146
20181001|2018-07-26 03:30,26,11.2,11.21,11.18,11.18,127
20181001|2018-07-26 04:00,26,11.19,11.19,11.16,11.18,123
20181001|2018-07-26 04:30,26,11.18,11.18,11.16,11.17,24
20181001|2018-07-26 05:00,26,11.17,11.18,11.14,11.16,326
20181001|2018-07-26 05:30,26,11.16,11.18,11.14,11.14,229
20181001|2018-07-26 06:00,26,11.15,11.18,11.15,11.17,447
20181001|2018-07-26 06:30,26,11.18,11.2,11.14,11.15,236
20181001|2018-07-26 07:00,26,11.15,11.21,11.02,11.04,5203
20181001|2018-07-26 07:30,26,11.04,11.06,10.97,10.98,3679
20181001|2018-07-26 08:00,26,10.98,11.01,10.95,11,3188
20181001|2018-07-26 08:30,26,10.99,11,10.94,10.94,2698
20181001|2018-07-26 09:00,26,10.93,10.94,10.85,10.88,7699
20181001|2018-07-26 09:30,26,10.88,10.88,10.84,10.88,3299
20181001|2018-07-26 10:00,26,10.88,10.89,10.83,10.84,2720
20181001|2018-07-26 10:30,26,10.83,10.88,10.83,10.84,2972
20181001|2018-07-26 11:00,26,10.84,10.9,10.83,10.9,3051
20181001|2018-07-26 11:30,26,10.9,11.07,10.88,11.05,8284
20181001|2018-07-27 02:30,27,11.02,11.08,10.99,11.03,1517
20181001|2018-07-27 03:00,27,11.03,11.1,11.02,11.09,1151
20181001|2018-07-27 03:30,27,11.09,11.1,11.06,11.07,579
20181001|2018-07-27 04:00,27,11.07,11.09,11.06,11.06,156
20181001|2018-07-27 04:30,27,11.06,11.07,11.04,11.04,235
20181001|2018-07-27 05:00,27,11.05,11.06,10.99,11.03,1182
20181001|2018-07-27 05:30,27,11.03,11.04,10.98,11.03,809
20181001|2018-07-27 06:00,27,11.03,11.05,11.01,11.04,174
20181001|2018-07-27 06:30,27,11.05,11.1,11.05,11.08,604
20181001|2018-07-27 07:00,27,11.08,11.12,11.01,11.02,4302
20181001|2018-07-27 07:30,27,11.02,11.02,10.93,10.93,3085
20181001|2018-07-27 08:00,27,10.94,10.97,10.88,10.91,3024
20181001|2018-07-27 08:30,27,10.91,10.91,10.85,10.87,2793
20181001|2018-07-27 09:00,27,10.86,10.9,10.85,10.89,2554
20181001|2018-07-27 09:30,27,10.89,10.9,10.85,10.89,2948
20181001|2018-07-27 10:00,27,10.9,10.9,10.85,10.88,2139
20181001|2018-07-27 10:30,27,10.88,10.92,10.85,10.89,1806
20181001|2018-07-27 11:00,27,10.88,10.93,10.85,10.92,3324
20181001|2018-07-27 11:30,27,10.91,10.91,10.85,10.87,7393
20181001|2018-07-30 02:30,30,10.95,10.95,10.87,10.93,1303
20181001|2018-07-30 03:00,30,10.94,10.94,10.91,10.93,482
20181001|2018-07-30 03:30,30,10.92,10.93,10.89,10.92,441
20181001|2018-07-30 04:00,30,10.92,10.93,10.89,10.89,254
20181001|2018-07-30 04:30,30,10.9,10.92,10.89,10.91,532
20181001|2018-07-30 05:00,30,10.92,10.92,10.9,10.9,225
20181001|2018-07-30 05:30,30,10.91,10.93,10.9,10.92,339
20181001|2018-07-30 06:00,30,10.92,10.92,10.87,10.88,891
20181001|2018-07-30 06:30,30,10.89,10.91,10.88,10.9,590
20181001|2018-07-30 07:00,30,10.9,10.92,10.84,10.89,3807
20181001|2018-07-30 07:30,30,10.89,11,10.88,10.97,3469
20181001|2018-07-30 08:00,30,10.97,10.98,10.93,10.94,1378
20181001|2018-07-30 08:30,30,10.93,10.96,10.88,10.91,3014
20181001|2018-07-30 09:00,30,10.9,10.91,10.85,10.89,2253
20181001|2018-07-30 09:30,30,10.89,10.9,10.87,10.9,1279
20181001|2018-07-30 10:00,30,10.89,10.93,10.88,10.93,2553
20181001|2018-07-30 10:30,30,10.93,10.95,10.89,10.9,2887
20181001|2018-07-30 11:00,30,10.89,10.9,10.87,10.87,2254
20181001|2018-07-30 11:30,30,10.88,10.89,10.8,10.84,9327
20181001|2018-07-31 02:30,31,10.83,10.85,10.76,10.79,2434
20181001|2018-07-31 03:00,31,10.8,10.8,10.76,10.77,736
20181001|2018-07-31 03:30,31,10.76,10.78,10.76,10.77,267
20181001|2018-07-31 04:00,31,10.77,10.77,10.72,10.73,1999
20181001|2018-07-31 04:30,31,10.73,10.74,10.72,10.73,180
20181001|2018-07-31 05:00,31,10.73,10.73,10.7,10.72,1077
20181001|2018-07-31 05:30,31,10.72,10.75,10.71,10.74,549
20181001|2018-07-31 06:00,31,10.74,10.78,10.73,10.78,552
20181001|2018-07-31 06:30,31,10.78,10.79,10.76,10.77,636
20181001|2018-07-31 07:00,31,10.77,10.77,10.73,10.75,1643
20181001|2018-07-31 07:30,31,10.75,10.75,10.72,10.72,977
20181001|2018-07-31 08:00,31,10.73,10.77,10.71,10.77,2795
20181001|2018-07-31 08:30,31,10.76,10.79,10.72,10.72,3178
20181001|2018-07-31 09:00,31,10.72,10.72,10.56,10.56,11700
20181001|2018-07-31 09:30,31,10.57,10.59,10.55,10.55,5109
20181001|2018-07-31 10:00,31,10.56,10.56,10.51,10.51,6023
20181001|2018-07-31 10:30,31,10.51,10.54,10.46,10.53,7487
20181001|2018-07-31 11:00,31,10.52,10.56,10.46,10.51,5176
20181001|2018-07-31 11:30,31,10.51,10.59,10.45,10.54,11698
20181001|2018-08-01 02:30,1,10.56,10.6,10.48,10.58,2076
20181001|2018-08-01 03:00,1,10.58,10.6,10.57,10.58,607
20181001|2018-08-01 03:30,1,10.58,10.6,10.57,10.59,402
20181001|2018-08-01 04:00,1,10.58,10.59,10.54,10.55,750
20181001|2018-08-01 04:30,1,10.55,10.56,10.53,10.54,395
20181001|2018-08-01 05:00,1,10.54,10.55,10.53,10.55,362
20181001|2018-08-01 05:30,1,10.55,10.55,10.53,10.54,360
20181001|2018-08-01 06:00,1,10.54,10.56,10.53,10.55,579
20181001|2018-08-01 06:30,1,10.56,10.58,10.54,10.55,792
20181001|2018-08-01 07:00,1,10.55,10.55,10.5,10.52,3183
20181001|2018-08-01 07:30,1,10.52,10.54,10.49,10.5,2196
20181001|2018-08-01 08:00,1,10.5,10.56,10.49,10.51,2546
20181001|2018-08-01 08:30,1,10.52,10.59,10.49,10.58,3359
20181001|2018-08-01 09:00,1,10.58,10.6,10.48,10.53,3389
20181001|2018-08-01 09:30,1,10.53,10.55,10.48,10.5,3175
20181001|2018-08-01 10:00,1,10.49,10.49,10.45,10.45,3864
20181001|2018-08-01 10:30,1,10.46,10.46,10.39,10.41,6654
20181001|2018-08-01 11:00,1,10.4,10.64,10.4,10.57,5164
20181001|2018-08-01 11:30,1,10.57,10.69,10.45,10.55,11215
20181001|2018-08-02 02:30,2,10.57,10.64,10.43,10.48,4593
20181001|2018-08-02 03:00,2,10.49,10.51,10.48,10.48,760
20181001|2018-08-02 03:30,2,10.48,10.5,10.46,10.48,649
20181001|2018-08-02 04:00,2,10.48,10.48,10.44,10.47,538
20181001|2018-08-02 04:30,2,10.46,10.48,10.44,10.46,522
20181001|2018-08-02 05:00,2,10.47,10.47,10.43,10.45,580
20181001|2018-08-02 05:30,2,10.45,10.48,10.45,10.47,415
20181001|2018-08-02 06:00,2,10.47,10.47,10.44,10.47,400
20181001|2018-08-02 06:30,2,10.47,10.48,10.43,10.45,1011
20181001|2018-08-02 07:00,2,10.46,10.46,10.37,10.38,2942
20181001|2018-08-02 07:30,2,10.38,10.45,10.38,10.44,2184
20181001|2018-08-02 08:00,2,10.44,10.45,10.39,10.43,1408
20181001|2018-08-02 08:30,2,10.44,10.57,10.43,10.53,4350
20181001|2018-08-02 09:00,2,10.54,10.58,10.52,10.55,3606
20181001|2018-08-02 09:30,2,10.55,10.75,10.55,10.67,9196
20181001|2018-08-02 10:00,2,10.66,10.77,10.66,10.76,3245
20181001|2018-08-02 10:30,2,10.76,10.8,10.68,10.71,3010
20181001|2018-08-02 11:00,2,10.7,10.72,10.57,10.59,4092
20181001|2018-08-02 11:30,2,10.59,10.65,10.57,10.61,6263
20181001|2018-08-03 02:30,3,10.58,10.63,10.56,10.6,1505
20181001|2018-08-03 03:00,3,10.61,10.61,10.59,10.59,127
20181001|2018-08-03 03:30,3,10.6,10.62,10.59,10.6,264
20181001|2018-08-03 04:00,3,10.61,10.62,10.56,10.57,424
20181001|2018-08-03 04:30,3,10.56,10.61,10.56,10.61,457
20181001|2018-08-03 05:00,3,10.61,10.71,10.61,10.69,1254
20181001|2018-08-03 05:30,3,10.69,10.73,10.69,10.7,567
20181001|2018-08-03 06:00,3,10.71,10.75,10.69,10.75,581
20181001|2018-08-03 06:30,3,10.74,10.78,10.72,10.78,550
20181001|2018-08-03 07:00,3,10.78,10.89,10.75,10.88,3965
20181001|2018-08-03 07:30,3,10.87,10.89,10.86,10.86,2440
20181001|2018-08-03 08:00,3,10.86,10.91,10.83,10.85,2430
20181001|2018-08-03 08:30,3,10.86,10.9,10.81,10.9,1766
20181001|2018-08-03 09:00,3,10.89,10.97,10.89,10.97,4913
20181001|2018-08-03 09:30,3,10.96,10.99,10.91,10.98,4337
20181001|2018-08-03 10:00,3,10.98,11.03,10.95,11.02,4897
20181001|2018-08-03 10:30,3,11.02,11.05,10.97,10.98,3816
20181001|2018-08-03 11:00,3,10.97,10.98,10.94,10.96,1867
20181001|2018-08-03 11:30,3,10.96,10.99,10.83,10.84,8499
20181001|2018-08-06 02:30,6,10.93,10.99,10.92,10.96,2370
20181001|2018-08-06 03:00,6,10.97,10.99,10.93,10.97,943
20181001|2018-08-06 03:30,6,10.97,10.99,10.97,10.98,270
20181001|2018-08-06 04:00,6,10.99,10.99,10.96,10.98,274
20181001|2018-08-06 04:30,6,10.99,11.13,10.99,11.11,3773
20181001|2018-08-06 05:00,6,11.11,11.12,11.06,11.06,1010
20181001|2018-08-06 05:30,6,11.07,11.1,11.05,11.08,1041
20181001|2018-08-06 06:00,6,11.07,11.09,11.06,11.08,385
20181001|2018-08-06 06:30,6,11.08,11.09,11.02,11.02,1167
20181001|2018-08-06 07:00,6,11.03,11.04,10.89,10.92,2882
20181001|2018-08-06 07:30,6,10.93,10.98,10.91,10.96,1253
20181001|2018-08-06 08:00,6,10.96,11.04,10.92,11.03,2250
20181001|2018-08-06 08:30,6,11.03,11.04,10.97,11,1811
20181001|2018-08-06 09:00,6,11,11.04,11,11.02,1809
20181001|2018-08-06 09:30,6,11.03,11.08,11.02,11.07,3796
20181001|2018-08-06 10:00,6,11.07,11.09,11.04,11.06,2231
20181001|2018-08-06 10:30,6,11.05,11.08,11.02,11.02,1959
20181001|2018-08-06 11:00,6,11.03,11.06,11.02,11.06,1705
20181001|2018-08-06 11:30,6,11.05,11.06,10.97,10.99,5513
20181001|2018-08-07 02:30,7,10.96,10.98,10.91,10.97,1428
20181001|2018-08-07 03:00,7,10.97,11.02,10.96,11,674
20181001|2018-08-07 03:30,7,11,11,10.98,10.99,317
20181001|2018-08-07 04:00,7,11,11.01,10.98,10.98,455
20181001|2018-08-07 04:30,7,10.98,11,10.98,11,484
20181001|2018-08-07 05:00,7,11,11.01,10.99,11.01,278
20181001|2018-08-07 05:30,7,11.02,11.02,10.97,10.98,862
20181001|2018-08-07 06:00,7,10.98,11,10.97,10.99,313
20181001|2018-08-07 06:30,7,11,11,10.98,11,469
20181001|2018-08-07 07:00,7,11,11.05,10.94,11.05,2137
20181001|2018-08-07 07:30,7,11.04,11.08,11.03,11.08,2432
20181001|2018-08-07 08:00,7,11.07,11.09,11.05,11.06,2207
20181001|2018-08-07 08:30,7,11.06,11.09,10.95,10.97,3829
20181001|2018-08-07 09:00,7,10.97,11.02,10.88,11,6530
20181001|2018-08-07 09:30,7,10.99,11,10.92,10.94,2898
20181001|2018-08-07 10:00,7,10.93,10.93,10.85,10.87,3439
20181001|2018-08-07 10:30,7,10.88,10.9,10.84,10.9,1738
20181001|2018-08-07 11:00,7,10.9,10.91,10.85,10.89,1665
20181001|2018-08-07 11:30,7,10.89,10.92,10.85,10.91,4962
20181001|2018-08-08 02:30,8,10.9,10.9,10.85,10.85,925
20181001|2018-08-08 03:00,8,10.86,10.86,10.8,10.82,545
20181001|2018-08-08 03:30,8,10.82,10.83,10.77,10.82,763
20181001|2018-08-08 04:00,8,10.83,10.83,10.82,10.82,207
20181001|2018-08-08 04:30,8,10.83,10.84,10.82,10.82,319
20181001|2018-08-08 05:00,8,10.83,10.83,10.81,10.82,465
20181001|2018-08-08 05:30,8,10.83,10.83,10.81,10.81,748
20181001|2018-08-08 06:00,8,10.82,10.82,10.79,10.79,433
20181001|2018-08-08 06:30,8,10.79,10.8,10.78,10.79,681
20181001|2018-08-08 07:00,8,10.8,10.89,10.78,10.85,1987
20181001|2018-08-08 07:30,8,10.85,10.89,10.81,10.82,1649
20181001|2018-08-08 08:00,8,10.82,10.86,10.79,10.81,1181
20181001|2018-08-08 08:30,8,10.8,10.83,10.73,10.83,3224
20181001|2018-08-08 09:00,8,10.82,10.87,10.8,10.85,1700
20181001|2018-08-08 09:30,8,10.85,10.85,10.76,10.8,1893
20181001|2018-08-08 10:00,8,10.8,10.81,10.76,10.78,1213
20181001|2018-08-08 10:30,8,10.78,10.8,10.78,10.79,802
20181001|2018-08-08 11:00,8,10.8,10.86,10.79,10.84,1625
20181001|2018-08-08 11:30,8,10.84,10.85,10.78,10.8,3850
20181001|2018-08-09 02:30,9,10.82,10.85,10.78,10.83,705
20181001|2018-08-09 03:00,9,10.83,10.85,10.81,10.81,86
20181001|2018-08-09 03:30,9,10.81,10.81,10.8,10.81,84
20181001|2018-08-09 04:00,9,10.81,10.82,10.8,10.82,118
20181001|2018-08-09 04:30,9,10.82,10.83,10.8,10.81,141
20181001|2018-08-09 05:00,9,10.82,10.96,10.82,10.92,1604
20181001|2018-08-09 05:30,9,10.93,10.94,10.88,10.91,356
20181001|2018-08-09 06:00,9,10.91,10.94,10.91,10.93,364
20181001|2018-08-09 06:30,9,10.94,10.94,10.91,10.93,313
20181001|2018-08-09 07:00,9,10.93,10.97,10.9,10.9,1626
20181001|2018-08-09 07:30,9,10.9,10.91,10.85,10.9,1141
20181001|2018-08-09 08:00,9,10.9,10.94,10.88,10.94,521
20181001|2018-08-09 08:30,9,10.94,10.94,10.89,10.93,1806
20181001|2018-08-09 09:00,9,10.93,10.97,10.89,10.95,1863
20181001|2018-08-09 09:30,9,10.96,11,10.94,10.99,1774
20181001|2018-08-09 10:00,9,10.99,11.01,10.91,10.93,2433
20181001|2018-08-09 10:30,9,10.93,10.96,10.91,10.96,1285
20181001|2018-08-09 11:00,9,10.96,10.96,10.89,10.91,1133
20181001|2018-08-09 11:30,9,10.91,10.91,10.79,10.82,4551
20181001|2018-08-10 02:30,10,10.79,10.83,10.75,10.77,1123
20181001|2018-08-10 03:00,10,10.78,10.78,10.76,10.77,469
20181001|2018-08-10 03:30,10,10.77,10.78,10.7,10.72,2268
20181001|2018-08-10 04:00,10,10.72,10.73,10.67,10.69,2062
20181001|2018-08-10 04:30,10,10.7,10.73,10.69,10.7,279
20181001|2018-08-10 05:00,10,10.71,10.73,10.69,10.69,235
20181001|2018-08-10 05:30,10,10.69,10.73,10.69,10.7,554
20181001|2018-08-10 06:00,10,10.7,10.7,10.63,10.68,1641
20181001|2018-08-10 06:30,10,10.68,10.71,10.66,10.66,936
20181001|2018-08-10 07:00,10,10.67,10.71,10.64,10.67,1721
20181001|2018-08-10 07:30,10,10.67,10.68,10.64,10.68,876
20181001|2018-08-10 08:00,10,10.68,10.68,10.61,10.61,2466
20181001|2018-08-10 08:30,10,10.62,10.65,10.57,10.59,2309
20181001|2018-08-10 09:00,10,10.58,10.59,10.51,10.53,6604
20181001|2018-08-10 09:30,10,10.53,10.54,10.5,10.5,3031
20181001|2018-08-10 10:00,10,10.5,10.53,10.47,10.49,4892
20181001|2018-08-10 10:30,10,10.48,10.49,10.45,10.45,2723
20181001|2018-08-10 11:00,10,10.45,10.52,10.43,10.51,2533
20181001|2018-08-10 11:30,10,10.5,10.58,10.46,10.57,6513
20181001|2018-08-13 02:30,13,10.55,10.55,10.44,10.46,1830
20181001|2018-08-13 03:00,13,10.46,10.47,10.43,10.46,1272
20181001|2018-08-13 03:30,13,10.45,10.48,10.45,10.46,673
20181001|2018-08-13 04:00,13,10.46,10.46,10.44,10.45,831
20181001|2018-08-13 04:30,13,10.45,10.47,10.42,10.42,844
20181001|2018-08-13 05:00,13,10.43,10.45,10.43,10.44,508
20181001|2018-08-13 05:30,13,10.45,10.45,10.41,10.41,1733
20181001|2018-08-13 06:00,13,10.41,10.42,10.33,10.36,5284
20181001|2018-08-13 06:30,13,10.36,10.39,10.34,10.36,1375
20181001|2018-08-13 07:00,13,10.36,10.38,10.31,10.36,3359
20181001|2018-08-13 07:30,13,10.37,10.39,10.34,10.35,1633
20181001|2018-08-13 08:00,13,10.35,10.35,10.28,10.32,3692
20181001|2018-08-13 08:30,13,10.32,10.33,10.29,10.33,2709
20181001|2018-08-13 09:00,13,10.33,10.33,10.27,10.27,2840
20181001|2018-08-13 09:30,13,10.28,10.28,10.24,10.25,3469
20181001|2018-08-13 10:00,13,10.25,10.27,10.25,10.26,3102
20181001|2018-08-13 10:30,13,10.26,10.27,10.22,10.24,2276
20181001|2018-08-13 11:00,13,10.24,10.31,10.21,10.3,4924
20181001|2018-08-13 11:30,13,10.3,10.34,10.27,10.28,7097
20181001|2018-08-13 12:00,13,10.28,10.28,10.28,10.28,2
20181001|2018-08-14 02:30,14,10.28,10.33,10.26,10.31,1851
20181001|2018-08-14 03:00,14,10.32,10.42,10.31,10.41,1648
20181001|2018-08-14 03:30,14,10.41,10.45,10.41,10.44,878
20181001|2018-08-14 04:00,14,10.44,10.44,10.36,10.4,816
20181001|2018-08-14 04:30,14,10.4,10.41,10.38,10.38,279
20181001|2018-08-14 05:00,14,10.38,10.39,10.35,10.36,477
20181001|2018-08-14 05:30,14,10.37,10.41,10.35,10.4,270
20181001|2018-08-14 06:00,14,10.41,10.41,10.38,10.4,178
20181001|2018-08-14 06:30,14,10.39,10.39,10.35,10.37,417
20181001|2018-08-14 07:00,14,10.37,10.45,10.36,10.45,2104
20181001|2018-08-14 07:30,14,10.44,10.47,10.4,10.43,2663
20181001|2018-08-14 08:00,14,10.43,10.46,10.4,10.4,1774
20181001|2018-08-14 08:30,14,10.4,10.47,10.32,10.44,4016
20181001|2018-08-14 09:00,14,10.44,10.47,10.41,10.47,1453
20181001|2018-08-14 09:30,14,10.47,10.49,10.41,10.44,2991
20181001|2018-08-14 10:00,14,10.43,10.45,10.35,10.37,2236
20181001|2018-08-14 10:30,14,10.38,10.46,10.37,10.45,2223
20181001|2018-08-14 11:00,14,10.45,10.49,10.43,10.43,2165
20181001|2018-08-14 11:30,14,10.43,10.46,10.32,10.33,7068
20181001|2018-08-15 02:30,15,10.35,10.4,10.34,10.35,1389
20181001|2018-08-15 03:00,15,10.36,10.39,10.34,10.35,399
20181001|2018-08-15 03:30,15,10.35,10.38,10.34,10.34,294
20181001|2018-08-15 04:00,15,10.34,10.35,10.32,10.33,352
20181001|2018-08-15 04:30,15,10.33,10.34,10.33,10.34,161
20181001|2018-08-15 05:00,15,10.35,10.44,10.34,10.4,902
20181001|2018-08-15 05:30,15,10.4,10.42,10.38,10.41,443
20181001|2018-08-15 06:00,15,10.42,10.42,10.38,10.39,380
20181001|2018-08-15 06:30,15,10.39,10.39,10.36,10.39,517
20181001|2018-08-15 07:00,15,10.39,10.42,10.34,10.41,1597
20181001|2018-08-15 07:30,15,10.41,10.45,10.4,10.4,967
20181001|2018-08-15 08:00,15,10.4,10.44,10.37,10.42,917
20181001|2018-08-15 08:30,15,10.42,10.46,10.39,10.4,2040
20181001|2018-08-15 09:00,15,10.39,10.39,10.32,10.32,2946
20181001|2018-08-15 09:30,15,10.33,10.33,10.27,10.29,4367
20181001|2018-08-15 10:00,15,10.3,10.3,10.23,10.23,4002
20181001|2018-08-15 10:30,15,10.23,10.27,10.23,10.26,1302
20181001|2018-08-15 11:00,15,10.25,10.27,10.24,10.24,1230
20181001|2018-08-15 11:30,15,10.24,10.25,10.22,10.23,5877
20181001|2018-08-16 02:30,16,10.25,10.37,10.25,10.31,2701
20181001|2018-08-16 03:00,16,10.31,10.36,10.3,10.35,941
20181001|2018-08-16 03:30,16,10.34,10.37,10.33,10.35,370
20181001|2018-08-16 04:00,16,10.35,10.35,10.31,10.34,410
20181001|2018-08-16 04:30,16,10.34,10.34,10.3,10.32,327
20181001|2018-08-16 05:00,16,10.32,10.38,10.32,10.37,574
20181001|2018-08-16 05:30,16,10.37,10.37,10.32,10.32,483
20181001|2018-08-16 06:00,16,10.32,10.34,10.32,10.34,199
20181001|2018-08-16 06:30,16,10.33,10.34,10.33,10.34,277
20181001|2018-08-16 07:00,16,10.34,10.37,10.33,10.37,1343
20181001|2018-08-16 07:30,16,10.37,10.4,10.35,10.4,1706
20181001|2018-08-16 08:00,16,10.4,10.42,10.35,10.39,1682
20181001|2018-08-16 08:30,16,10.39,10.43,10.34,10.4,2877
20181001|2018-08-16 09:00,16,10.4,10.42,10.36,10.4,1351
20181001|2018-08-16 09:30,16,10.39,10.4,10.32,10.33,2012
20181001|2018-08-16 10:00,16,10.34,10.35,10.28,10.3,2463
20181001|2018-08-16 10:30,16,10.3,10.31,10.26,10.27,1441
20181001|2018-08-16 11:00,16,10.27,10.35,10.27,10.3,2457
20181001|2018-08-16 11:30,16,10.31,10.33,10.27,10.27,3935
20181001|2018-08-17 02:30,17,10.3,10.35,10.27,10.32,1786
20181001|2018-08-17 03:00,17,10.33,10.33,10.31,10.31,305
20181001|2018-08-17 03:30,17,10.31,10.31,10.28,10.28,260
20181001|2018-08-17 04:00,17,10.29,10.29,10.27,10.28,156
20181001|2018-08-17 04:30,17,10.27,10.28,10.26,10.26,175
20181001|2018-08-17 05:00,17,10.27,10.28,10.25,10.26,790
20181001|2018-08-17 05:30,17,10.26,10.31,10.26,10.3,471
20181001|2018-08-17 06:00,17,10.29,10.3,10.27,10.3,375
20181001|2018-08-17 06:30,17,10.3,10.31,10.29,10.31,291
20181001|2018-08-17 07:00,17,10.31,10.31,10.23,10.28,2217
20181001|2018-08-17 07:30,17,10.28,10.36,10.28,10.34,1866
20181001|2018-08-17 08:00,17,10.35,10.35,10.28,10.3,984
20181001|2018-08-17 08:30,17,10.3,10.3,10.25,10.26,1144
20181001|2018-08-17 09:00,17,10.27,10.27,10.21,10.23,2103
20181001|2018-08-17 09:30,17,10.23,10.24,10.21,10.23,2005
20181001|2018-08-17 10:00,17,10.23,10.23,10.11,10.16,8086
20181001|2018-08-17 10:30,17,10.15,10.2,10.13,10.2,2131
20181001|2018-08-17 11:00,17,10.2,10.2,10.12,10.13,2001
20181001|2018-08-17 11:30,17,10.13,10.21,10.13,10.2,7067
20181001|2018-08-17 12:00,17,10.2,10.2,10.2,10.2,1
20181001|2018-08-20 02:30,20,10.22,10.26,10.2,10.23,1475
20181001|2018-08-20 03:00,20,10.23,10.25,10.21,10.23,1109
20181001|2018-08-20 03:30,20,10.22,10.22,10.2,10.21,266
20181001|2018-08-20 04:00,20,10.2,10.21,10.16,10.18,1651
20181001|2018-08-20 04:30,20,10.19,10.19,10.17,10.18,126
20181001|2018-08-20 05:00,20,10.19,10.19,10.16,10.17,301
20181001|2018-08-20 05:30,20,10.17,10.18,10.16,10.18,207
20181001|2018-08-20 06:00,20,10.18,10.2,10.16,10.16,353
20181001|2018-08-20 06:30,20,10.16,10.17,10.15,10.15,375
20181001|2018-08-20 07:00,20,10.16,10.16,10.11,10.12,1554
20181001|2018-08-20 07:30,20,10.11,10.12,10.03,10.03,4696
20181001|2018-08-20 08:00,20,10.03,10.05,10,10.05,3760
20181001|2018-08-20 08:30,20,10.04,10.04,9.98,9.99,4457
20181001|2018-08-20 09:00,20,10,10.04,9.99,10.03,2707
20181001|2018-08-20 09:30,20,10.04,10.04,9.99,10.01,2181
20181001|2018-08-20 10:00,20,10.01,10.1,9.99,10.05,3344
20181001|2018-08-20 10:30,20,10.06,10.07,10.02,10.03,1662
20181001|2018-08-20 11:00,20,10.04,10.05,10.02,10.03,1255
20181001|2018-08-20 11:30,20,10.04,10.12,10.03,10.11,6671
20181001|2018-08-21 02:30,21,10.05,10.1,10.04,10.04,1453
20181001|2018-08-21 03:00,21,10.06,10.07,10.03,10.06,234
20181001|2018-08-21 03:30,21,10.05,10.06,10.03,10.04,368
20181001|2018-08-21 04:00,21,10.05,10.05,9.99,10.01,1488
20181001|2018-08-21 04:30,21,10,10.03,9.99,10.02,618
20181001|2018-08-21 05:00,21,10.03,10.03,10,10.01,326
20181001|2018-08-21 05:30,21,10.01,10.08,10.01,10.08,1111
20181001|2018-08-21 06:00,21,10.08,10.13,10.07,10.1,1057
20181001|2018-08-21 06:30,21,10.09,10.09,10.07,10.09,330
20181001|2018-08-21 07:00,21,10.1,10.1,10.04,10.08,1811
20181001|2018-08-21 07:30,21,10.07,10.13,10.07,10.12,2529
20181001|2018-08-21 08:00,21,10.12,10.16,10.1,10.12,3895
20181001|2018-08-21 08:30,21,10.11,10.19,10.09,10.18,2766
20181001|2018-08-21 09:00,21,10.18,10.22,10.12,10.15,5341
20181001|2018-08-21 09:30,21,10.15,10.18,10.12,10.15,2234
20181001|2018-08-21 10:00,21,10.15,10.19,10.1,10.11,2255
20181001|2018-08-21 10:30,21,10.1,10.13,10.08,10.12,1546
20181001|2018-08-21 11:00,21,10.13,10.13,10.09,10.09,2680
20181001|2018-08-21 11:30,21,10.1,10.21,10.08,10.21,6003
20181001|2018-08-21 12:00,21,10.2,10.2,10.2,10.2,1
20181001|2018-08-22 02:30,22,10.1,10.18,10.09,10.17,2269
20181001|2018-08-22 03:00,22,10.18,10.18,10.11,10.11,659
20181001|2018-08-22 03:30,22,10.11,10.13,10.1,10.12,468
20181001|2018-08-22 04:00,22,10.11,10.13,10.11,10.13,45
20181001|2018-08-22 04:30,22,10.13,10.13,10.11,10.11,217
20181001|2018-08-22 05:00,22,10.12,10.12,10.11,10.11,79
20181001|2018-08-22 05:30,22,10.11,10.11,10.06,10.09,2074
20181001|2018-08-22 06:00,22,10.09,10.1,10.06,10.06,699
20181001|2018-08-22 06:30,22,10.07,10.07,10.06,10.07,326
20181001|2018-08-22 07:00,22,10.07,10.09,10.02,10.03,2167
20181001|2018-08-22 07:30,22,10.02,10.05,10.02,10.03,1186
20181001|2018-08-22 08:00,22,10.04,10.05,10.02,10.04,1270
20181001|2018-08-22 08:30,22,10.04,10.11,10.03,10.04,2911
20181001|2018-08-22 09:00,22,10.05,10.06,9.97,9.98,4704
20181001|2018-08-22 09:30,22,9.98,9.98,9.91,9.96,5594
20181001|2018-08-22 10:00,22,9.96,10.07,9.95,10.04,4347
20181001|2018-08-22 10:30,22,10.03,10.07,9.99,10.06,1711
20181001|2018-08-22 11:00,22,10.06,10.23,10.06,10.18,7388
20181001|2018-08-22 11:30,22,10.19,10.2,10.15,10.19,3700
20181001|2018-08-23 02:30,23,10.14,10.15,10.11,10.14,1680
20181001|2018-08-23 03:00,23,10.15,10.2,10.13,10.19,995
20181001|2018-08-23 03:30,23,10.19,10.19,10.15,10.15,346
20181001|2018-08-23 04:00,23,10.15,10.17,10.15,10.16,459
20181001|2018-08-23 04:30,23,10.15,10.16,10.11,10.14,609
20181001|2018-08-23 05:00,23,10.15,10.15,10.11,10.11,386
20181001|2018-08-23 05:30,23,10.11,10.13,10.1,10.12,408
20181001|2018-08-23 06:00,23,10.12,10.14,10.11,10.13,130
20181001|2018-08-23 06:30,23,10.13,10.17,10.11,10.15,582
20181001|2018-08-23 07:00,23,10.15,10.15,10.08,10.1,1593
20181001|2018-08-23 07:30,23,10.1,10.11,10.06,10.08,1684
20181001|2018-08-23 08:00,23,10.08,10.09,10.04,10.04,1384
20181001|2018-08-23 08:30,23,10.04,10.1,10.03,10.08,2599
20181001|2018-08-23 09:00,23,10.08,10.14,10.07,10.13,1194
20181001|2018-08-23 09:30,23,10.13,10.16,10.12,10.16,1729
20181001|2018-08-23 10:00,23,10.16,10.2,10.15,10.19,1569
20181001|2018-08-23 10:30,23,10.2,10.21,10.13,10.15,1556
20181001|2018-08-23 11:00,23,10.15,10.17,10.13,10.14,1039
20181001|2018-08-23 11:30,23,10.13,10.14,10.09,10.1,4286
20181001|2018-08-24 02:30,24,10.08,10.15,10.08,10.14,1623
20181001|2018-08-24 03:00,24,10.14,10.15,10.14,10.15,341
20181001|2018-08-24 03:30,24,10.15,10.17,10.14,10.17,173
20181001|2018-08-24 04:00,24,10.17,10.28,10.16,10.26,2094
20181001|2018-08-24 04:30,24,10.27,10.29,10.23,10.25,780
20181001|2018-08-24 05:00,24,10.25,10.32,10.24,10.28,1116
20181001|2018-08-24 05:30,24,10.28,10.33,10.28,10.3,992
20181001|2018-08-24 06:00,24,10.3,10.32,10.29,10.31,405
20181001|2018-08-24 06:30,24,10.32,10.32,10.27,10.29,657
20181001|2018-08-24 07:00,24,10.3,10.34,10.29,10.33,2976
20181001|2018-08-24 07:30,24,10.33,10.39,10.31,10.34,4883
20181001|2018-08-24 08:00,24,10.34,10.4,10.32,10.36,3413
20181001|2018-08-24 08:30,24,10.36,10.42,10.32,10.33,3134
20181001|2018-08-24 09:00,24,10.34,10.48,10.33,10.43,6436
20181001|2018-08-24 09:30,24,10.44,10.48,10.36,10.39,4743
20181001|2018-08-24 10:00,24,10.39,10.42,10.36,10.39,2647
20181001|2018-08-24 10:30,24,10.39,10.43,10.34,10.36,2232
20181001|2018-08-24 11:00,24,10.36,10.37,10.15,10.24,6104
20181001|2018-08-24 11:30,24,10.25,10.28,10.2,10.25,5556
20181001|2018-08-27 06:30,27,10.31,10.37,10.31,10.35,2366
20181001|2018-08-27 07:00,27,10.35,10.38,10.31,10.38,1565
20181001|2018-08-27 07:30,27,10.37,10.4,10.31,10.34,1500
20181001|2018-08-27 08:00,27,10.33,10.38,10.33,10.35,1111
20181001|2018-08-27 08:30,27,10.34,10.41,10.33,10.38,2262
20181001|2018-08-27 09:00,27,10.39,10.39,10.33,10.38,2094
20181001|2018-08-27 09:30,27,10.38,10.41,10.37,10.37,1307
20181001|2018-08-27 10:00,27,10.38,10.43,10.37,10.43,2100
20181001|2018-08-27 10:30,27,10.43,10.46,10.42,10.45,3212
20181001|2018-08-27 11:00,27,10.44,10.47,10.43,10.43,2587
20181001|2018-08-27 11:30,27,10.44,10.56,10.41,10.53,10695
20181001|2018-08-28 02:30,28,10.47,10.48,10.37,10.43,2856
20181001|2018-08-28 03:00,28,10.44,10.47,10.44,10.46,596
20181001|2018-08-28 03:30,28,10.46,10.48,10.46,10.46,600
20181001|2018-08-28 04:00,28,10.47,10.49,10.45,10.47,470
20181001|2018-08-28 04:30,28,10.47,10.5,10.45,10.46,1062
20181001|2018-08-28 05:00,28,10.47,10.51,10.46,10.49,700
20181001|2018-08-28 05:30,28,10.5,10.52,10.5,10.5,494
20181001|2018-08-28 06:00,28,10.51,10.51,10.44,10.45,1093
20181001|2018-08-28 06:30,28,10.45,10.46,10.42,10.42,757
20181001|2018-08-28 07:00,28,10.42,10.43,10.37,10.39,2884
20181001|2018-08-28 07:30,28,10.39,10.42,10.37,10.39,1951
20181001|2018-08-28 08:00,28,10.39,10.39,10.22,10.28,6471
20181001|2018-08-28 08:30,28,10.27,10.39,10.27,10.35,4391
20181001|2018-08-28 09:00,28,10.36,10.36,10.29,10.3,2377
20181001|2018-08-28 09:30,28,10.3,10.33,10.28,10.31,2083
20181001|2018-08-28 10:00,28,10.31,10.4,10.29,10.35,3360
20181001|2018-08-28 10:30,28,10.35,10.39,10.33,10.37,1590
20181001|2018-08-28 11:00,28,10.36,10.45,10.36,10.43,3656
20181001|2018-08-28 11:30,28,10.43,10.43,10.29,10.31,5245
20181001|2018-08-28 12:00,28,10.31,10.31,10.31,10.31,1
20181001|2018-08-29 02:30,29,10.3,10.33,10.24,10.31,2672
20181001|2018-08-29 03:00,29,10.32,10.38,10.32,10.36,1786
20181001|2018-08-29 03:30,29,10.37,10.4,10.35,10.37,633
20181001|2018-08-29 04:00,29,10.37,10.43,10.35,10.42,720
20181001|2018-08-29 04:30,29,10.42,10.43,10.4,10.42,687
20181001|2018-08-29 05:00,29,10.42,10.42,10.38,10.39,507
20181001|2018-08-29 05:30,29,10.4,10.42,10.39,10.41,191
20181001|2018-08-29 06:00,29,10.42,10.42,10.39,10.4,469
20181001|2018-08-29 06:30,29,10.4,10.43,10.38,10.42,744
20181001|2018-08-29 07:00,29,10.43,10.46,10.29,10.29,4083
20181001|2018-08-29 07:30,29,10.3,10.44,10.29,10.4,3089
20181001|2018-08-29 08:00,29,10.39,10.43,10.36,10.39,2184
20181001|2018-08-29 08:30,29,10.38,10.38,10.33,10.38,1904
20181001|2018-08-29 09:00,29,10.37,10.38,10.31,10.31,1754
20181001|2018-08-29 09:30,29,10.32,10.32,10.25,10.27,3803
20181001|2018-08-29 10:00,29,10.28,10.35,10.26,10.33,3290
20181001|2018-08-29 10:30,29,10.34,10.4,10.32,10.39,1870
20181001|2018-08-29 11:00,29,10.38,10.43,10.37,10.38,2986
20181001|2018-08-29 11:30,29,10.37,10.4,10.33,10.38,3282
20181001|2018-08-30 02:30,30,10.31,10.42,10.31,10.4,1836
20181001|2018-08-30 03:00,30,10.41,10.42,10.39,10.4,335
20181001|2018-08-30 03:30,30,10.4,10.41,10.38,10.41,251
20181001|2018-08-30 04:00,30,10.42,10.42,10.4,10.41,419
20181001|2018-08-30 04:30,30,10.41,10.42,10.4,10.41,119
20181001|2018-08-30 05:00,30,10.42,10.42,10.39,10.42,331
20181001|2018-08-30 05:30,30,10.42,10.44,10.41,10.41,351
20181001|2018-08-30 06:00,30,10.42,10.46,10.41,10.44,765
20181001|2018-08-30 06:30,30,10.45,10.45,10.41,10.42,249
20181001|2018-08-30 07:00,30,10.42,10.47,10.41,10.45,1609
20181001|2018-08-30 07:30,30,10.46,10.46,10.42,10.42,1029
20181001|2018-08-30 08:00,30,10.42,10.45,10.4,10.42,2185
20181001|2018-08-30 08:30,30,10.42,10.43,10.38,10.41,2688
20181001|2018-08-30 09:00,30,10.41,10.41,10.38,10.4,1555
20181001|2018-08-30 09:30,30,10.41,10.47,10.4,10.44,2594
20181001|2018-08-30 10:00,30,10.45,10.53,10.44,10.48,4439
20181001|2018-08-30 10:30,30,10.49,10.5,10.38,10.44,3588
20181001|2018-08-30 11:00,30,10.43,10.45,10.39,10.45,1913
20181001|2018-08-30 11:30,30,10.45,10.69,10.45,10.54,14308
20181001|2018-08-30 12:00,30,10.52,10.52,10.52,10.52,2
20181001|2018-08-31 02:30,31,10.57,10.61,10.45,10.47,2696
20181001|2018-08-31 03:00,31,10.47,10.52,10.46,10.52,407
20181001|2018-08-31 03:30,31,10.52,10.55,10.51,10.52,323
20181001|2018-08-31 04:00,31,10.53,10.53,10.5,10.52,131
20181001|2018-08-31 04:30,31,10.52,10.54,10.51,10.52,279
20181001|2018-08-31 05:00,31,10.52,10.53,10.51,10.51,234
20181001|2018-08-31 05:30,31,10.51,10.58,10.51,10.58,357
20181001|2018-08-31 06:00,31,10.58,10.64,10.58,10.64,1343
20181001|2018-08-31 06:30,31,10.64,10.66,10.6,10.62,1245
20181001|2018-08-31 07:00,31,10.62,10.68,10.57,10.67,3700
20181001|2018-08-31 07:30,31,10.66,10.67,10.6,10.66,1748
20181001|2018-08-31 08:00,31,10.66,10.7,10.65,10.69,1750
20181001|2018-08-31 08:30,31,10.68,10.73,10.65,10.71,4197
20181001|2018-08-31 09:00,31,10.7,10.71,10.59,10.61,3349
20181001|2018-08-31 09:30,31,10.62,10.63,10.46,10.52,6731
20181001|2018-08-31 10:00,31,10.52,10.6,10.51,10.53,2647
20181001|2018-08-31 10:30,31,10.54,10.63,10.53,10.62,2715
20181001|2018-08-31 11:00,31,10.63,10.68,10.61,10.61,1731
20181001|2018-08-31 11:30,31,10.61,10.65,10.54,10.63,5650
20181001|2018-09-04 02:30,4,10.64,10.67,10.6,10.65,2821
20181001|2018-09-04 03:00,4,10.66,10.69,10.65,10.69,441
20181001|2018-09-04 03:30,4,10.68,10.7,10.67,10.7,528
20181001|2018-09-04 04:00,4,10.68,10.7,10.68,10.69,375
20181001|2018-09-04 04:30,4,10.68,10.69,10.67,10.68,411
20181001|2018-09-04 05:00,4,10.68,10.7,10.67,10.68,1016
20181001|2018-09-04 05:30,4,10.67,10.7,10.67,10.68,249
20181001|2018-09-04 06:00,4,10.69,10.72,10.68,10.69,1106
20181001|2018-09-04 06:30,4,10.7,10.7,10.63,10.66,1429
20181001|2018-09-04 07:00,4,10.67,10.67,10.6,10.65,3451
20181001|2018-09-04 07:30,4,10.64,10.68,10.63,10.68,1384
20181001|2018-09-04 08:00,4,10.68,10.68,10.6,10.63,2701
20181001|2018-09-04 08:30,4,10.63,10.64,10.58,10.62,3526
20181001|2018-09-04 09:00,4,10.61,10.63,10.56,10.57,2142
20181001|2018-09-04 09:30,4,10.58,10.6,10.54,10.58,2794
20181001|2018-09-04 10:00,4,10.58,10.58,10.51,10.55,3239
20181001|2018-09-04 10:30,4,10.55,10.62,10.51,10.59,2527
20181001|2018-09-04 11:00,4,10.6,10.63,10.58,10.61,2097
20181001|2018-09-04 11:30,4,10.6,10.69,10.59,10.67,6419
20181001|2018-09-04 12:00,4,10.67,10.67,10.67,10.67,1
20181001|2018-09-05 02:30,5,10.64,10.67,10.62,10.64,1065
20181001|2018-09-05 03:00,5,10.65,10.66,10.64,10.64,106
20181001|2018-09-05 03:30,5,10.65,10.66,10.62,10.62,246
20181001|2018-09-05 04:00,5,10.62,10.63,10.61,10.62,257
20181001|2018-09-05 04:30,5,10.61,10.63,10.6,10.61,114
20181001|2018-09-05 05:00,5,10.61,10.61,10.59,10.59,273
20181001|2018-09-05 05:30,5,10.59,10.61,10.49,10.53,3148
20181001|2018-09-05 06:00,5,10.53,10.58,10.53,10.55,577
20181001|2018-09-05 06:30,5,10.55,10.61,10.55,10.6,551
20181001|2018-09-05 07:00,5,10.6,10.65,10.56,10.65,2191
20181001|2018-09-05 07:30,5,10.64,10.67,10.63,10.66,948
20181001|2018-09-05 08:00,5,10.66,10.78,10.65,10.77,7173
20181001|2018-09-05 08:30,5,10.77,10.86,10.75,10.85,7073
20181001|2018-09-05 09:00,5,10.84,10.97,10.84,10.88,12689
20181001|2018-09-05 09:30,5,10.88,10.89,10.85,10.86,3756
20181001|2018-09-05 10:00,5,10.86,10.9,10.83,10.88,2886
20181001|2018-09-05 10:30,5,10.88,10.93,10.88,10.92,2395
20181001|2018-09-05 11:00,5,10.92,10.93,10.81,10.85,4045
20181001|2018-09-05 11:30,5,10.85,10.91,10.8,10.91,7523
20181001|2018-09-06 02:30,6,10.75,10.87,10.72,10.84,6954
20181001|2018-09-06 03:00,6,10.85,10.85,10.82,10.82,554
20181001|2018-09-06 03:30,6,10.82,10.83,10.78,10.8,1075
20181001|2018-09-06 04:00,6,10.79,10.8,10.78,10.8,302
20181001|2018-09-06 04:30,6,10.8,10.84,10.79,10.82,507
20181001|2018-09-06 05:00,6,10.83,10.87,10.82,10.84,520
20181001|2018-09-06 05:30,6,10.83,10.84,10.8,10.83,529
20181001|2018-09-06 06:00,6,10.83,10.85,10.8,10.81,434
20181001|2018-09-06 06:30,6,10.8,10.81,10.78,10.78,642
20181001|2018-09-06 07:00,6,10.78,10.83,10.77,10.83,3065
20181001|2018-09-06 07:30,6,10.83,10.84,10.79,10.83,2128
20181001|2018-09-06 08:00,6,10.83,10.87,10.82,10.86,1255
20181001|2018-09-06 08:30,6,10.85,10.92,10.85,10.89,2879
20181001|2018-09-06 09:00,6,10.88,10.9,10.81,10.81,1825
20181001|2018-09-06 09:30,6,10.82,10.83,10.79,10.83,2290
20181001|2018-09-06 10:00,6,10.82,10.85,10.8,10.85,2438
20181001|2018-09-06 10:30,6,10.85,10.85,10.79,10.8,1562
20181001|2018-09-06 11:00,6,10.79,10.83,10.78,10.81,2380
20181001|2018-09-06 11:30,6,10.81,10.82,10.74,10.77,7140
20181001|2018-09-07 02:30,7,10.8,10.83,10.77,10.79,1512
20181001|2018-09-07 03:00,7,10.79,10.8,10.77,10.77,206
20181001|2018-09-07 03:30,7,10.77,10.8,10.77,10.8,171
20181001|2018-09-07 04:00,7,10.8,10.86,10.8,10.85,1437
20181001|2018-09-07 04:30,7,10.86,10.86,10.85,10.86,222
20181001|2018-09-07 05:00,7,10.86,10.88,10.86,10.88,365
20181001|2018-09-07 05:30,7,10.87,10.9,10.86,10.9,1099
20181001|2018-09-07 06:00,7,10.9,10.94,10.9,10.91,1456
20181001|2018-09-07 06:30,7,10.92,10.94,10.89,10.92,662
20181001|2018-09-07 07:00,7,10.92,10.99,10.92,10.99,3159
20181001|2018-09-07 07:30,7,10.98,11,10.94,10.97,2681
20181001|2018-09-07 08:00,7,10.96,10.97,10.94,10.96,1477
20181001|2018-09-07 08:30,7,10.97,10.99,10.89,10.91,4305
20181001|2018-09-07 09:00,7,10.91,10.93,10.86,10.92,1837
20181001|2018-09-07 09:30,7,10.92,10.95,10.9,10.92,1311
20181001|2018-09-07 10:00,7,10.93,10.94,10.89,10.93,1160
20181001|2018-09-07 10:30,7,10.94,10.95,10.93,10.94,738
20181001|2018-09-07 11:00,7,10.94,10.98,10.91,10.97,1457
20181001|2018-09-07 11:30,7,10.97,11.03,10.96,11,7331
20181001|2018-09-10 02:30,10,11.05,11.14,11.04,11.11,5964
20181001|2018-09-10 03:00,10,11.11,11.12,11.1,11.11,611
20181001|2018-09-10 03:30,10,11.11,11.12,11.1,11.11,796
20181001|2018-09-10 04:00,10,11.1,11.11,11.06,11.07,689
20181001|2018-09-10 04:30,10,11.06,11.08,11.05,11.08,313
20181001|2018-09-10 05:00,10,11.08,11.1,11.06,11.09,361
20181001|2018-09-10 05:30,10,11.09,11.12,11.07,11.09,469
20181001|2018-09-10 06:00,10,11.09,11.12,11.07,11.1,1001
20181001|2018-09-10 06:30,10,11.1,11.11,11.09,11.1,366
20181001|2018-09-10 07:00,10,11.1,11.12,11.07,11.09,2066
20181001|2018-09-10 07:30,10,11.1,11.15,11.09,11.14,2528
20181001|2018-09-10 08:00,10,11.14,11.17,11.11,11.15,2610
20181001|2018-09-10 08:30,10,11.15,11.2,11.13,11.19,3857
20181001|2018-09-10 09:00,10,11.19,11.25,11.18,11.23,5962
20181001|2018-09-10 09:30,10,11.22,11.27,11.22,11.26,5386
20181001|2018-09-10 10:00,10,11.26,11.27,11.21,11.23,2834
20181001|2018-09-10 10:30,10,11.23,11.25,11.11,11.12,4424
20181001|2018-09-10 11:00,10,11.12,11.17,11.07,11.14,4493
20181001|2018-09-10 11:30,10,11.15,11.23,11.13,11.23,6297
20181001|2018-09-11 02:30,11,11.21,11.24,11.15,11.18,2339
20181001|2018-09-11 03:00,11,11.18,11.22,11.17,11.22,218
20181001|2018-09-11 03:30,11,11.22,11.25,11.22,11.24,379
20181001|2018-09-11 04:00,11,11.24,11.25,11.22,11.24,469
20181001|2018-09-11 04:30,11,11.24,11.27,11.22,11.25,702
20181001|2018-09-11 05:00,11,11.25,11.27,11.24,11.25,338
20181001|2018-09-11 05:30,11,11.25,11.26,11.22,11.23,652
20181001|2018-09-11 06:00,11,11.23,11.25,11.22,11.24,428
20181001|2018-09-11 06:30,11,11.25,11.25,11.21,11.23,352
20181001|2018-09-11 07:00,11,11.23,11.23,11.15,11.16,3470
20181001|2018-09-11 07:30,11,11.17,11.19,11.1,11.1,3675
20181001|2018-09-11 08:00,11,11.11,11.17,11.08,11.17,2994
20181001|2018-09-11 08:30,11,11.17,11.23,11.15,11.21,4769
20181001|2018-09-11 09:00,11,11.21,11.23,11.15,11.15,2461
20181001|2018-09-11 09:30,11,11.16,11.2,11.14,11.19,3016
20181001|2018-09-11 10:00,11,11.18,11.19,11.1,11.12,2527
20181001|2018-09-11 10:30,11,11.12,11.14,11.09,11.14,1492
20181001|2018-09-11 11:00,11,11.13,11.17,11.13,11.15,1630
20181001|2018-09-11 11:30,11,11.15,11.2,11.14,11.18,5403
20181001|2018-09-12 02:30,12,11.16,11.2,11.13,11.14,1740
20181001|2018-09-12 03:00,12,11.14,11.18,11.13,11.18,461
20181001|2018-09-12 03:30,12,11.18,11.2,11.17,11.17,165
20181001|2018-09-12 04:00,12,11.18,11.18,11.16,11.17,130
20181001|2018-09-12 04:30,12,11.17,11.19,11.16,11.18,192
20181001|2018-09-12 05:00,12,11.18,11.22,11.18,11.2,580
20181001|2018-09-12 05:30,12,11.21,11.22,11.2,11.21,320
20181001|2018-09-12 06:00,12,11.21,11.22,11.2,11.21,251
20181001|2018-09-12 06:30,12,11.21,11.23,11.19,11.22,672
20181001|2018-09-12 07:00,12,11.22,11.27,11.21,11.24,2187
20181001|2018-09-12 07:30,12,11.24,11.33,11.23,11.24,5000
20181001|2018-09-12 08:00,12,11.25,11.32,11.19,11.28,3643
20181001|2018-09-12 08:30,12,11.29,11.44,11.28,11.42,7845
20181001|2018-09-12 09:00,12,11.43,11.45,11.41,11.45,3871
20181001|2018-09-12 09:30,12,11.45,11.5,11.44,11.49,6842
20181001|2018-09-12 10:00,12,11.49,11.55,11.48,11.53,3901
20181001|2018-09-12 10:30,12,11.53,11.62,11.49,11.51,4983
20181001|2018-09-12 11:00,12,11.52,11.62,11.5,11.52,2962
20181001|2018-09-12 11:30,12,11.53,11.71,11.53,11.65,12408
20181001|2018-09-13 02:30,13,11.64,11.71,11.62,11.67,2203
20181001|2018-09-13 03:00,13,11.67,11.73,11.62,11.73,1347
20181001|2018-09-13 03:30,13,11.73,11.78,11.72,11.74,2083
20181001|2018-09-13 04:00,13,11.74,11.74,11.67,11.69,719
20181001|2018-09-13 04:30,13,11.69,11.77,11.68,11.75,1164
20181001|2018-09-13 05:00,13,11.76,11.78,11.75,11.77,902
20181001|2018-09-13 05:30,13,11.76,11.78,11.74,11.77,459
20181001|2018-09-13 06:00,13,11.77,11.8,11.7,11.73,1187
20181001|2018-09-13 06:30,13,11.73,11.75,11.69,11.71,1154
20181001|2018-09-13 07:00,13,11.72,11.76,11.68,11.72,2606
20181001|2018-09-13 07:30,13,11.72,11.74,11.54,11.64,4527
20181001|2018-09-13 08:00,13,11.64,11.71,11.64,11.67,2293
20181001|2018-09-13 08:30,13,11.67,11.76,11.67,11.71,2736
20181001|2018-09-13 09:00,13,11.7,11.74,11.61,11.64,2442
20181001|2018-09-13 09:30,13,11.63,11.69,11.56,11.61,3789
20181001|2018-09-13 10:00,13,11.6,11.62,11.54,11.6,2576
20181001|2018-09-13 10:30,13,11.61,11.65,11.59,11.6,3204
20181001|2018-09-13 11:00,13,11.6,11.7,11.6,11.68,2018
20181001|2018-09-13 11:30,13,11.69,11.75,11.65,11.66,4424
20181001|2018-09-14 02:30,14,11.64,11.68,11.59,11.6,1743
20181001|2018-09-14 03:00,14,11.6,11.6,11.29,11.34,5847
20181001|2018-09-14 03:30,14,11.34,11.37,11.29,11.31,2129
20181001|2018-09-14 04:00,14,11.31,11.33,11.25,11.28,713
20181001|2018-09-14 04:30,14,11.29,11.35,11.23,11.33,723
20181001|2018-09-14 05:00,14,11.33,11.37,11.32,11.37,581
20181001|2018-09-14 05:30,14,11.36,11.38,11.36,11.37,591
20181001|2018-09-14 06:00,14,11.37,11.39,11.27,11.29,672
20181001|2018-09-14 06:30,14,11.3,11.37,11.28,11.3,453
20181001|2018-09-14 07:00,14,11.3,11.42,11.23,11.24,2378
20181001|2018-09-14 07:30,14,11.25,11.35,11.22,11.35,1766
20181001|2018-09-14 08:00,14,11.35,11.39,11.32,11.39,1072
20181001|2018-09-14 08:30,14,11.39,11.43,11.34,11.4,2004
20181001|2018-09-14 09:00,14,11.39,11.41,11.32,11.32,1342
20181001|2018-09-14 09:30,14,11.33,11.41,11.3,11.41,1718
20181001|2018-09-14 10:00,14,11.41,11.43,11.36,11.39,1105
20181001|2018-09-14 10:30,14,11.39,11.39,11.35,11.38,917
20181001|2018-09-14 11:00,14,11.37,11.4,11.29,11.36,2260
20181001|2018-09-14 11:30,14,11.35,11.37,11.13,11.14,4641
20181001|2018-09-14 12:00,14,11.15,11.15,11,11.03,3586
20181001|2018-09-17 02:30,17,11.09,11.12,10.91,10.91,3239
20181001|2018-09-17 03:00,17,10.92,10.99,10.91,10.94,626
20181001|2018-09-17 03:30,17,10.94,11.01,10.94,10.99,383
20181001|2018-09-17 04:00,17,11,11.02,10.97,11.02,312
20181001|2018-09-17 04:30,17,11.03,11.06,11,11.04,416
20181001|2018-09-17 05:00,17,11.05,11.07,11.03,11.06,307
20181001|2018-09-17 05:30,17,11.06,11.06,11,11.01,166
20181001|2018-09-17 06:00,17,11.02,11.06,11.02,11.05,276
20181001|2018-09-17 06:30,17,11.06,11.07,11.01,11.02,304
20181001|2018-09-17 07:00,17,11.03,11.08,11.03,11.05,899
20181001|2018-09-17 07:30,17,11.05,11.08,11.02,11.03,947
20181001|2018-09-17 08:00,17,11.02,11.07,10.96,10.96,1187
20181001|2018-09-17 08:30,17,10.96,11.05,10.92,10.93,1829
20181001|2018-09-17 09:00,17,10.93,10.95,10.88,10.91,1853
20181001|2018-09-17 09:30,17,10.91,10.91,10.82,10.83,3084
20181001|2018-09-17 10:00,17,10.83,10.89,10.81,10.84,2643
20181001|2018-09-17 10:30,17,10.83,10.83,10.76,10.78,2816
20181001|2018-09-17 11:00,17,10.78,10.81,10.75,10.76,2599
20181001|2018-09-17 11:30,17,10.75,10.76,10.6,10.69,12356
20181001|2018-09-18 02:30,18,10.7,10.7,10.61,10.68,1265
20181001|2018-09-18 03:00,18,10.69,10.69,10.6,10.61,559
20181001|2018-09-18 03:30,18,10.61,10.68,10.6,10.66,154
20181001|2018-09-18 04:00,18,10.67,10.75,10.67,10.73,382
20181001|2018-09-18 04:30,18,10.72,10.76,10.71,10.72,152
20181001|2018-09-18 05:00,18,10.72,10.83,10.72,10.8,883
20181001|2018-09-18 05:30,18,10.79,10.79,10.74,10.76,224
20181001|2018-09-18 06:00,18,10.75,10.8,10.72,10.73,252
20181001|2018-09-18 06:30,18,10.71,10.72,10.7,10.7,292
20181001|2018-09-18 07:00,18,10.7,10.77,10.69,10.72,771
20181001|2018-09-18 07:30,18,10.72,10.72,10.69,10.7,363
20181001|2018-09-18 08:00,18,10.71,10.71,10.63,10.63,528
20181001|2018-09-18 08:30,18,10.65,10.65,10.62,10.63,828
20181001|2018-09-18 09:00,18,10.63,10.7,10.61,10.69,1287
20181001|2018-09-18 09:30,18,10.69,10.73,10.61,10.61,521
20181001|2018-09-18 10:00,18,10.61,10.62,10.51,10.52,1881
20181001|2018-09-18 10:30,18,10.53,10.53,10.43,10.48,1457
20181001|2018-09-18 11:00,18,10.47,10.55,10.47,10.52,675
20181001|2018-09-18 11:30,18,10.5,10.57,10.49,10.54,1141
20181001|2018-09-19 02:30,19,10.54,10.61,10.53,10.59,902
20181001|2018-09-19 03:00,19,10.59,10.66,10.59,10.66,264
20181001|2018-09-19 03:30,19,10.65,10.68,10.65,10.67,132
20181001|2018-09-19 04:00,19,10.67,10.71,10.66,10.71,254
20181001|2018-09-19 04:30,19,10.7,10.71,10.68,10.69,145
20181001|2018-09-19 05:00,19,10.69,10.7,10.68,10.68,144
20181001|2018-09-19 05:30,19,10.68,10.68,10.64,10.66,189
20181001|2018-09-19 06:00,19,10.65,10.66,10.63,10.66,179
20181001|2018-09-19 06:30,19,10.66,10.74,10.66,10.74,483
20181001|2018-09-19 07:00,19,10.74,10.79,10.73,10.77,868
20181001|2018-09-19 07:30,19,10.77,10.83,10.77,10.8,769
20181001|2018-09-19 08:00,19,10.8,10.83,10.74,10.77,606
20181001|2018-09-19 08:30,19,10.77,10.78,10.73,10.77,208
20181001|2018-09-19 09:00,19,10.76,10.78,10.76,10.77,212
20181001|2018-09-19 09:30,19,10.77,10.79,10.77,10.79,126
20181001|2018-09-19 10:00,19,10.8,10.87,10.79,10.81,505
20181001|2018-09-19 10:30,19,10.82,10.89,10.79,10.79,470
20181001|2018-09-19 11:00,19,10.79,10.81,10.75,10.79,194
20181001|2018-09-19 11:30,19,10.79,10.85,10.73,10.82,1720
20181001|2018-09-20 02:30,20,10.8,10.82,10.74,10.8,662
20181001|2018-09-20 03:00,20,10.79,10.95,10.79,10.94,812
20181001|2018-09-20 03:30,20,10.92,11.1,10.92,11.09,2668
20181001|2018-09-20 04:00,20,11.1,11.1,11.04,11.04,125
20181001|2018-09-20 04:30,20,11.04,11.04,11.01,11.02,143
20181001|2018-09-20 05:00,20,11.03,11.03,10.97,11,183
20181001|2018-09-20 05:30,20,11.01,11.03,10.99,11.01,82
20181001|2018-09-20 06:00,20,11.02,11.03,10.91,10.96,436
20181001|2018-09-20 06:30,20,10.95,11.02,10.95,11.02,235
20181001|2018-09-20 07:00,20,11.03,11.05,10.96,10.96,519
20181001|2018-09-20 07:30,20,10.97,10.98,10.89,10.97,374
20181001|2018-09-20 08:00,20,10.96,10.96,10.89,10.93,196
20181001|2018-09-20 08:30,20,10.93,10.98,10.9,10.91,401
20181001|2018-09-20 09:00,20,10.9,10.92,10.85,10.85,401
20181001|2018-09-20 09:30,20,10.86,10.88,10.75,10.76,382
20181001|2018-09-20 10:00,20,10.77,10.86,10.76,10.81,276
20181001|2018-09-20 10:30,20,10.82,10.88,10.8,10.88,309
20181001|2018-09-20 11:00,20,10.86,10.89,10.82,10.82,146
20181001|2018-09-20 11:30,20,10.82,10.84,10.75,10.81,885
20181001|2018-09-21 02:30,21,10.91,10.91,10.8,10.8,261
20181001|2018-09-21 03:00,21,10.82,10.85,10.78,10.78,105
20181001|2018-09-21 03:30,21,10.79,10.8,10.77,10.78,64
20181001|2018-09-21 04:00,21,10.79,10.79,10.75,10.76,100
20181001|2018-09-21 04:30,21,10.75,10.84,10.72,10.82,492
20181001|2018-09-21 05:00,21,10.83,10.9,10.82,10.9,329
20181001|2018-09-21 05:30,21,10.9,10.92,10.88,10.92,375
20181001|2018-09-21 06:00,21,10.92,10.94,10.89,10.91,103
20181001|2018-09-21 06:30,21,10.9,10.96,10.89,10.91,201
20181001|2018-09-21 07:00,21,10.91,10.96,10.9,10.94,175
20181001|2018-09-21 07:30,21,10.94,10.98,10.88,10.93,507
20181001|2018-09-21 08:00,21,10.93,10.98,10.9,10.9,361
20181001|2018-09-21 08:30,21,10.9,10.95,10.89,10.89,817
20181001|2018-09-21 09:00,21,10.9,10.94,10.89,10.94,269
20181001|2018-09-21 09:30,21,10.95,10.97,10.88,10.88,533
20181001|2018-09-21 10:00,21,10.88,10.9,10.8,10.83,1056
20181001|2018-09-21 10:30,21,10.82,10.85,10.78,10.85,210
20181001|2018-09-21 11:00,21,10.84,10.85,10.8,10.81,77
20181001|2018-09-21 11:30,21,10.8,10.88,10.77,10.86,924
20181001|2018-09-24 02:30,24,10.85,10.86,10.62,10.66,990
20181001|2018-09-24 03:00,24,10.69,10.69,10.65,10.65,77
20181001|2018-09-24 03:30,24,10.66,10.66,10.63,10.65,211
20181001|2018-09-24 04:00,24,10.66,10.67,10.64,10.64,124
20181001|2018-09-24 04:30,24,10.64,10.66,10.62,10.63,214
20181001|2018-09-24 05:00,24,10.64,10.64,10.58,10.58,765
20181001|2018-09-24 05:30,24,10.58,10.58,10.53,10.54,696
20181001|2018-09-24 06:00,24,10.55,10.59,10.55,10.58,235
20181001|2018-09-24 06:30,24,10.58,10.6,10.56,10.56,182
20181001|2018-09-24 07:00,24,10.56,10.59,10.47,10.48,859
20181001|2018-09-24 07:30,24,10.48,10.49,10.39,10.41,1379
20181001|2018-09-24 08:00,24,10.42,10.49,10.38,10.45,855
20181001|2018-09-24 08:30,24,10.45,10.46,10.39,10.4,632
20181001|2018-09-24 09:00,24,10.4,10.41,10.35,10.36,590
20181001|2018-09-24 09:30,24,10.35,10.36,10.32,10.33,288
20181001|2018-09-24 10:00,24,10.33,10.34,10.28,10.3,481
20181001|2018-09-24 10:30,24,10.3,10.34,10.27,10.34,658
20181001|2018-09-24 11:00,24,10.33,10.38,10.28,10.36,1684
20181001|2018-09-24 11:30,24,10.35,10.42,10.34,10.4,1720
20181001|2018-09-25 02:30,25,10.45,10.46,10.37,10.39,218
20181001|2018-09-25 03:00,25,10.4,10.4,10.35,10.37,60
20181001|2018-09-25 03:30,25,10.37,10.45,10.36,10.44,153
20181001|2018-09-25 04:00,25,10.44,10.46,10.41,10.43,95
20181001|2018-09-25 04:30,25,10.43,10.43,10.41,10.41,9
20181001|2018-09-25 05:00,25,10.42,10.44,10.41,10.42,149
20181001|2018-09-25 05:30,25,10.43,10.44,10.41,10.41,113
20181001|2018-09-25 06:00,25,10.4,10.44,10.4,10.44,62
20181001|2018-09-25 06:30,25,10.44,10.45,10.41,10.45,224
20181001|2018-09-25 07:00,25,10.46,10.49,10.45,10.45,842
20181001|2018-09-25 07:30,25,10.45,10.55,10.45,10.48,1178
20181001|2018-09-25 08:00,25,10.48,10.48,10.42,10.43,548
20181001|2018-09-25 08:30,25,10.42,10.48,10.39,10.47,612
20181001|2018-09-25 09:00,25,10.47,10.48,10.45,10.48,638
20181001|2018-09-25 09:30,25,10.48,10.49,10.46,10.48,604
20181001|2018-09-25 10:00,25,10.48,10.48,10.44,10.45,245
20181001|2018-09-25 10:30,25,10.45,10.46,10.41,10.42,408
20181001|2018-09-25 11:00,25,10.4,10.46,10.4,10.42,636
20181001|2018-09-25 11:30,25,10.41,10.42,10.3,10.36,743
20181001|2018-09-26 02:30,26,10.36,10.43,10.27,10.31,635
20181001|2018-09-26 03:00,26,10.31,10.33,10.16,10.19,862
20181001|2018-09-26 03:30,26,10.19,10.24,10.19,10.24,239
20181001|2018-09-26 04:00,26,10.23,10.25,10.22,10.25,65
20181001|2018-09-26 04:30,26,10.27,10.27,10.21,10.23,87
20181001|2018-09-26 05:00,26,10.22,10.22,10.15,10.15,126
20181001|2018-09-26 05:30,26,10.15,10.19,10.14,10.14,324
20181001|2018-09-26 06:00,26,10.13,10.19,10.13,10.16,548
20181001|2018-09-26 06:30,26,10.17,10.19,10.16,10.18,165
20181001|2018-09-26 07:00,26,10.19,10.19,10.15,10.16,782
20181001|2018-09-26 07:30,26,10.17,10.18,10.11,10.11,558
20181001|2018-09-26 08:00,26,10.11,10.12,10.08,10.11,582
20181001|2018-09-26 08:30,26,10.1,10.1,10.04,10.06,295
20181001|2018-09-26 09:00,26,10.06,10.1,10.04,10.04,164
20181001|2018-09-26 09:30,26,10.06,10.07,10.03,10.03,543
20181001|2018-09-26 10:00,26,10.03,10.03,9.99,10.02,895
20181001|2018-09-26 10:30,26,10.02,10.02,9.95,9.96,753
20181001|2018-09-26 11:00,26,9.95,9.97,9.88,9.96,965
20181001|2018-09-26 11:30,26,9.96,9.97,9.88,9.9,977
20181001|2018-09-27 02:30,27,9.88,9.98,9.88,9.95,273
20181001|2018-09-27 03:00,27,9.95,9.96,9.93,9.96,28
20181001|2018-09-27 03:30,27,9.97,10.02,9.97,9.98,101
20181001|2018-09-27 04:00,27,9.99,10,9.98,10,28
20181001|2018-09-27 04:30,27,10,10.02,9.99,9.99,48
20181001|2018-09-27 05:00,27,9.98,9.99,9.95,9.95,16
20181001|2018-09-27 05:30,27,9.96,9.96,9.9,9.91,521
20181001|2018-09-27 06:00,27,9.91,9.97,9.88,9.97,327
20181001|2018-09-27 06:30,27,9.97,9.97,9.91,9.96,141
20181001|2018-09-27 07:00,27,9.94,9.94,9.83,9.9,86
20181001|2018-09-27 07:30,27,9.87,9.9,9.86,9.9,160
20181001|2018-09-27 08:00,27,9.89,9.95,9.89,9.93,230
20181001|2018-09-27 08:30,27,9.93,10,9.85,9.89,1656
20181001|2018-09-27 09:00,27,9.88,9.88,9.83,9.86,1019
20181001|2018-09-27 09:30,27,9.84,9.95,9.84,9.94,680
20181001|2018-09-27 10:00,27,9.95,9.98,9.9,9.98,428
20181001|2018-09-27 10:30,27,9.98,10.11,9.98,10,817
20181001|2018-09-27 11:00,27,9.99,10.03,9.96,10.02,186
20181001|2018-09-27 11:30,27,10.03,10.13,10.02,10.1,451
20181001|2018-09-28 02:30,28,10,10.13,10,10.12,55
20181001|2018-09-28 03:30,28,10.15,10.19,10.14,10.19,70
20181001|2018-09-28 04:30,28,10.11,10.11,10.09,10.09,18
20181001|2018-09-28 05:00,28,10.1,10.1,10.1,10.1,3
20181001|2018-09-28 05:30,28,10.07,10.07,10.05,10.05,10
20181001|2018-09-28 06:00,28,10.1,10.1,10.1,10.1,2
20181001|2018-09-28 06:30,28,10.09,10.18,10.09,10.14,30
20181001|2018-09-28 07:00,28,10.1,10.1,10.1,10.1,21
20181001|2018-09-28 07:30,28,10.1,10.1,10.1,10.1,59
20181001|2018-09-28 08:00,28,10.1,10.18,10.1,10.18,14
20181001|2018-09-28 08:30,28,10.19,10.23,10.19,10.2,177
20181001|2018-09-28 09:00,28,10.24,10.44,10.24,10.44,201
20181001|2018-09-28 09:30,28,10.45,10.48,10.4,10.4,7
20181001|2018-09-28 10:00,28,10.39,10.39,10.3,10.35,195
20190301|2018-02-06 09:30,6,15.21,15.22,15.2,15.2,56
20190301|2018-02-06 10:00,6,15.19,15.22,15.19,15.19,280
20190301|2018-02-06 10:30,6,15.21,15.21,15.12,15.19,43
20190301|2018-02-06 11:00,6,15.12,15.21,15.03,15.18,163
20190301|2018-02-06 11:30,6,15.19,15.23,15.15,15.15,461
20190301|2018-02-07 02:30,7,15.14,15.15,15.06,15.06,66
20190301|2018-02-07 03:00,7,15.09,15.11,15.08,15.11,14
20190301|2018-02-07 03:30,7,15.09,15.09,15.05,15.05,7
20190301|2018-02-07 04:00,7,15.01,15.01,14.97,14.97,14
20190301|2018-02-07 04:30,7,15.03,15.03,15.03,15.03,3
20190301|2018-02-07 05:30,7,15.05,15.08,15.05,15.08,46
20190301|2018-02-07 07:00,7,15.12,15.14,15.08,15.11,60
20190301|2018-02-07 07:30,7,15.12,15.2,15.12,15.2,76
20190301|2018-02-07 08:00,7,15.21,15.21,15.17,15.18,75
20190301|2018-02-07 08:30,7,15.18,15.18,15.14,15.18,101
20190301|2018-02-07 09:00,7,15.22,15.22,15.22,15.22,3
20190301|2018-02-07 09:30,7,15.21,15.23,15.14,15.17,100
20190301|2018-02-07 10:00,7,15.17,15.18,15.16,15.17,160
20190301|2018-02-07 10:30,7,15.15,15.19,15.15,15.19,92
20190301|2018-02-07 11:00,7,15.19,15.22,15.18,15.21,212
20190301|2018-02-07 11:30,7,15.22,15.27,15.21,15.25,879
20190301|2018-02-08 02:30,8,15.27,15.27,15.22,15.22,39
20190301|2018-02-08 03:00,8,15.21,15.21,15.17,15.17,23
20190301|2018-02-08 03:30,8,15.17,15.18,15.17,15.17,32
20190301|2018-02-08 04:30,8,15.21,15.21,15.19,15.19,91
20190301|2018-02-08 05:00,8,15.18,15.19,15.18,15.19,34
20190301|2018-02-08 05:30,8,15.2,15.23,15.19,15.23,55
20190301|2018-02-08 06:00,8,15.23,15.23,15.2,15.2,37
20190301|2018-02-08 06:30,8,15.2,15.22,15.2,15.21,74
20190301|2018-02-08 07:00,8,15.22,15.26,15.22,15.26,159
20190301|2018-02-08 07:30,8,15.26,15.26,15.22,15.22,90
20190301|2018-02-08 08:00,8,15.22,15.22,15.22,15.22,50
20190301|2018-02-08 08:30,8,15.22,15.22,15.1,15.1,116
20190301|2018-02-08 09:00,8,15.09,15.09,15.05,15.06,149
20190301|2018-02-08 09:30,8,15.15,15.16,15.13,15.16,70
20190301|2018-02-08 10:00,8,15.18,15.2,15.12,15.13,168
20190301|2018-02-08 10:30,8,15.13,15.13,15.1,15.12,84
20190301|2018-02-08 11:00,8,15.13,15.13,15.07,15.07,103
20190301|2018-02-08 11:30,8,15.08,15.11,14.91,14.93,339
20190301|2018-02-09 02:30,9,14.95,14.98,14.95,14.95,16
20190301|2018-02-09 03:00,9,14.93,15,14.93,15,22
20190301|2018-02-09 04:00,9,14.95,14.95,14.95,14.95,4
20190301|2018-02-09 04:30,9,14.95,14.95,14.95,14.95,2
20190301|2018-02-09 05:00,9,14.99,14.99,14.99,14.99,1
20190301|2018-02-09 05:30,9,14.97,15,14.97,15,21
20190301|2018-02-09 06:00,9,15,15,15,15,10
20190301|2018-02-09 07:00,9,15,15.01,14.96,14.96,28
20190301|2018-02-09 07:30,9,14.97,15.01,14.95,15.01,111
20190301|2018-02-09 08:00,9,15.02,15.03,14.97,14.97,87
20190301|2018-02-09 08:30,9,14.96,15.02,14.93,14.98,494
20190301|2018-02-09 09:00,9,14.97,15.05,14.97,14.99,251
20190301|2018-02-09 09:30,9,14.99,15.04,14.97,15.03,135
20190301|2018-02-09 10:00,9,15.01,15.05,14.98,14.98,118
20190301|2018-02-09 10:30,9,15.03,15.05,14.97,14.98,129
20190301|2018-02-09 11:00,9,14.96,14.97,14.88,14.88,110
20190301|2018-02-09 11:30,9,14.86,14.89,14.84,14.87,351
20190301|2018-02-12 02:30,12,14.93,14.96,14.92,14.95,59
20190301|2018-02-12 03:00,12,14.97,14.97,14.93,14.93,2
20190301|2018-02-12 04:30,12,14.95,14.95,14.95,14.95,4
20190301|2018-02-12 07:00,12,14.97,15,14.96,15,39
20190301|2018-02-12 07:30,12,14.95,14.95,14.95,14.95,1
20190301|2018-02-12 08:00,12,14.96,14.96,14.96,14.96,5
20190301|2018-02-12 08:30,12,14.93,14.93,14.93,14.93,10
20190301|2018-02-12 09:00,12,14.91,14.97,14.91,14.96,20
20190301|2018-02-12 09:30,12,14.97,14.97,14.94,14.96,62
20190301|2018-02-12 10:00,12,14.94,14.94,14.92,14.92,109
20190301|2018-02-12 10:30,12,14.9,14.92,14.9,14.92,44
20190301|2018-02-12 11:00,12,14.83,14.83,14.75,14.8,133
20190301|2018-02-12 11:30,12,14.79,14.99,14.79,14.95,370
20190301|2018-02-12 12:00,12,14.95,14.95,14.95,14.95,1
20190301|2018-02-13 02:30,13,14.91,14.95,14.91,14.92,37
20190301|2018-02-13 03:00,13,14.91,14.91,14.87,14.88,60
20190301|2018-02-13 03:30,13,14.87,14.87,14.8,14.8,263
20190301|2018-02-13 04:00,13,14.79,14.83,14.79,14.83,15
20190301|2018-02-13 04:30,13,14.82,14.82,14.8,14.81,20
20190301|2018-02-13 05:30,13,14.81,14.81,14.79,14.8,19
20190301|2018-02-13 06:00,13,14.8,14.8,14.8,14.8,5
20190301|2018-02-13 06:30,13,14.81,14.81,14.79,14.81,8
20190301|2018-02-13 07:00,13,14.82,14.85,14.82,14.85,12
20190301|2018-02-13 07:30,13,14.78,14.78,14.73,14.73,12
20190301|2018-02-13 08:00,13,14.73,14.73,14.67,14.69,72
20190301|2018-02-13 08:30,13,14.69,14.69,14.64,14.65,13
20190301|2018-02-13 09:00,13,14.65,14.65,14.62,14.62,66
20190301|2018-02-13 09:30,13,14.62,14.68,14.62,14.65,98
20190301|2018-02-13 10:00,13,14.67,14.67,14.63,14.67,104
20190301|2018-02-13 10:30,13,14.66,14.69,14.63,14.69,71
20190301|2018-02-13 11:00,13,14.7,14.73,14.69,14.73,83
20190301|2018-02-13 11:30,13,14.75,14.81,14.71,14.73,119
20190301|2018-02-14 02:30,14,14.73,14.75,14.73,14.75,32
20190301|2018-02-14 03:00,14,14.74,14.76,14.74,14.76,2
20190301|2018-02-14 05:00,14,14.73,14.74,14.73,14.73,20
20190301|2018-02-14 05:30,14,14.74,14.74,14.74,14.74,16
20190301|2018-02-14 06:00,14,14.73,14.73,14.73,14.73,3
20190301|2018-02-14 06:30,14,14.72,14.72,14.69,14.7,8
20190301|2018-02-14 07:00,14,14.65,14.66,14.62,14.66,15
20190301|2018-02-14 07:30,14,14.6,14.62,14.56,14.62,47
20190301|2018-02-14 08:00,14,14.66,14.72,14.65,14.72,86
20190301|2018-02-14 08:30,14,14.7,14.73,14.62,14.62,184
20190301|2018-02-14 09:00,14,14.69,14.69,14.6,14.6,50
20190301|2018-02-14 09:30,14,14.59,14.69,14.58,14.66,178
20190301|2018-02-14 10:00,14,14.66,14.71,14.66,14.66,9
20190301|2018-02-14 10:30,14,14.64,14.65,14.64,14.65,4
20190301|2018-02-14 11:00,14,14.61,14.66,14.6,14.66,18
20190301|2018-02-14 11:30,14,14.67,14.67,14.53,14.56,313
20190301|2018-02-15 02:30,15,14.63,14.65,14.59,14.59,146
20190301|2018-02-15 03:00,15,14.59,14.61,14.59,14.59,100
20190301|2018-02-15 03:30,15,14.59,14.6,14.57,14.59,35
20190301|2018-02-15 04:00,15,14.6,14.6,14.55,14.55,94
20190301|2018-02-15 04:30,15,14.56,14.56,14.55,14.55,7
20190301|2018-02-15 05:30,15,14.56,14.57,14.55,14.57,13
20190301|2018-02-15 06:00,15,14.57,14.58,14.56,14.58,30
20190301|2018-02-15 06:30,15,14.56,14.56,14.56,14.56,1
20190301|2018-02-15 07:00,15,14.58,14.59,14.58,14.58,294
20190301|2018-02-15 07:30,15,14.56,14.63,14.56,14.63,24
20190301|2018-02-15 08:00,15,14.62,14.63,14.59,14.59,94
20190301|2018-02-15 08:30,15,14.61,14.62,14.56,14.58,225
20190301|2018-02-15 09:00,15,14.58,14.58,14.53,14.57,15
20190301|2018-02-15 09:30,15,14.59,14.7,14.57,14.69,114
20190301|2018-02-15 10:00,15,14.69,14.74,14.68,14.74,312
20190301|2018-02-15 10:30,15,14.73,14.73,14.69,14.69,126
20190301|2018-02-15 11:00,15,14.71,14.73,14.67,14.67,133
20190301|2018-02-15 11:30,15,14.69,14.75,14.69,14.72,248
20190301|2018-02-16 02:30,16,14.76,14.76,14.69,14.69,88
20190301|2018-02-16 03:00,16,14.66,14.66,14.65,14.66,69
20190301|2018-02-16 03:30,16,14.63,14.63,14.63,14.63,1
20190301|2018-02-16 04:00,16,14.63,14.63,14.61,14.61,15
20190301|2018-02-16 04:30,16,14.61,14.61,14.61,14.61,1
20190301|2018-02-16 06:00,16,14.59,14.59,14.59,14.59,32
20190301|2018-02-16 06:30,16,14.6,14.61,14.59,14.61,5
20190301|2018-02-16 07:00,16,14.63,14.68,14.63,14.67,124
20190301|2018-02-16 07:30,16,14.61,14.61,14.61,14.61,4
20190301|2018-02-16 08:00,16,14.57,14.57,14.53,14.53,123
20190301|2018-02-16 08:30,16,14.54,14.54,14.54,14.54,10
20190301|2018-02-16 09:00,16,14.53,14.53,14.49,14.53,189
20190301|2018-02-16 09:30,16,14.52,14.53,14.5,14.5,56
20190301|2018-02-16 10:00,16,14.49,14.5,14.48,14.48,96
20190301|2018-02-16 10:30,16,14.49,14.49,14.48,14.48,98
20190301|2018-02-16 11:00,16,14.47,14.49,14.46,14.46,178
20190301|2018-02-16 11:30,16,14.48,14.54,14.48,14.51,35
20190301|2018-02-20 02:30,20,14.59,14.64,14.55,14.58,112
20190301|2018-02-20 03:00,20,14.57,14.58,14.57,14.58,11
20190301|2018-02-20 03:30,20,14.59,14.59,14.58,14.58,13
20190301|2018-02-20 04:00,20,14.6,14.6,14.57,14.57,2
20190301|2018-02-20 04:30,20,14.55,14.55,14.51,14.53,24
20190301|2018-02-20 05:00,20,14.52,14.53,14.52,14.53,21
20190301|2018-02-20 05:30,20,14.53,14.53,14.53,14.53,16
20190301|2018-02-20 06:00,20,14.52,14.53,14.52,14.53,64
20190301|2018-02-20 06:30,20,14.53,14.53,14.53,14.53,1
20190301|2018-02-20 07:00,20,14.53,14.54,14.5,14.52,31
20190301|2018-02-20 07:30,20,14.51,14.57,14.51,14.57,30
20190301|2018-02-20 08:00,20,14.55,14.57,14.55,14.55,64
20190301|2018-02-20 08:30,20,14.56,14.56,14.52,14.52,119
20190301|2018-02-20 09:00,20,14.53,14.54,14.52,14.53,61
20190301|2018-02-20 09:30,20,14.52,14.56,14.5,14.56,91
20190301|2018-02-20 10:00,20,14.59,14.63,14.55,14.61,68
20190301|2018-02-20 10:30,20,14.62,14.65,14.6,14.6,46
20190301|2018-02-20 11:00,20,14.61,14.63,14.61,14.63,13
20190301|2018-02-20 11:30,20,14.61,14.61,14.57,14.6,183
20190301|2018-02-21 02:30,21,14.57,14.62,14.57,14.61,22
20190301|2018-02-21 03:00,21,14.57,14.58,14.57,14.58,4
20190301|2018-02-21 04:00,21,14.58,14.58,14.57,14.58,8
20190301|2018-02-21 04:30,21,14.59,14.59,14.59,14.59,1
20190301|2018-02-21 05:30,21,14.58,14.58,14.58,14.58,6
20190301|2018-02-21 06:00,21,14.59,14.59,14.59,14.59,5
20190301|2018-02-21 06:30,21,14.59,14.62,14.59,14.62,23
20190301|2018-02-21 07:00,21,14.62,14.63,14.59,14.61,27
20190301|2018-02-21 07:30,21,14.6,14.6,14.58,14.59,29
20190301|2018-02-21 08:00,21,14.6,14.61,14.59,14.59,10
20190301|2018-02-21 08:30,21,14.6,14.6,14.58,14.59,128
20190301|2018-02-21 09:00,21,14.62,14.64,14.61,14.61,42
20190301|2018-02-21 09:30,21,14.63,14.67,14.63,14.66,19
20190301|2018-02-21 10:00,21,14.66,14.67,14.64,14.64,129
20190301|2018-02-21 10:30,21,14.63,14.63,14.59,14.59,11
20190301|2018-02-21 11:00,21,14.6,14.62,14.59,14.59,31
20190301|2018-02-21 11:30,21,14.59,14.64,14.59,14.61,53
20190301|2018-02-22 02:30,22,14.6,14.62,14.6,14.62,20
20190301|2018-02-22 03:00,22,14.63,14.63,14.63,14.63,2
20190301|2018-02-22 03:30,22,14.67,14.67,14.67,14.67,21
20190301|2018-02-22 04:00,22,14.68,14.68,14.68,14.68,47
20190301|2018-02-22 04:30,22,14.68,14.7,14.68,14.68,159
20190301|2018-02-22 05:30,22,14.65,14.65,14.65,14.65,2
20190301|2018-02-22 06:00,22,14.69,14.7,14.69,14.7,7
20190301|2018-02-22 07:00,22,14.66,14.66,14.64,14.64,7
20190301|2018-02-22 07:30,22,14.64,14.71,14.64,14.71,117
20190301|2018-02-22 08:00,22,14.71,14.74,14.7,14.71,184
20190301|2018-02-22 08:30,22,14.71,14.73,14.68,14.68,29
20190301|2018-02-22 09:00,22,14.67,14.68,14.67,14.68,18
20190301|2018-02-22 09:30,22,14.66,14.66,14.63,14.63,7
20190301|2018-02-22 10:00,22,14.63,14.66,14.63,14.66,15
20190301|2018-02-22 10:30,22,14.67,14.67,14.67,14.67,2
20190301|2018-02-22 11:00,22,14.67,14.74,14.65,14.74,17
20190301|2018-02-22 11:30,22,14.74,14.81,14.69,14.72,706
20190301|2018-02-23 02:30,23,14.76,14.76,14.69,14.69,38
20190301|2018-02-23 03:00,23,14.69,14.71,14.69,14.7,14
20190301|2018-02-23 04:00,23,14.66,14.66,14.65,14.65,8
20190301|2018-02-23 04:30,23,14.71,14.71,14.71,14.71,2
20190301|2018-02-23 05:00,23,14.7,14.7,14.69,14.7,30
20190301|2018-02-23 05:30,23,14.7,14.7,14.69,14.69,171
20190301|2018-02-23 06:00,23,14.72,14.72,14.72,14.72,1
20190301|2018-02-23 06:30,23,14.69,14.69,14.69,14.69,3
20190301|2018-02-23 07:00,23,14.69,14.74,14.69,14.7,6
20190301|2018-02-23 07:30,23,14.68,14.73,14.63,14.66,36
20190301|2018-02-23 08:00,23,14.67,14.67,14.67,14.67,3
20190301|2018-02-23 08:30,23,14.69,14.74,14.67,14.72,115
20190301|2018-02-23 09:00,23,14.73,14.73,14.7,14.7,58
20190301|2018-02-23 09:30,23,14.68,14.7,14.68,14.69,214
20190301|2018-02-23 10:00,23,14.69,14.7,14.67,14.7,139
20190301|2018-02-23 10:30,23,14.74,14.75,14.71,14.73,124
20190301|2018-02-23 11:00,23,14.7,14.73,14.68,14.73,47
20190301|2018-02-23 11:30,23,14.73,14.74,14.64,14.64,167
20190301|2018-02-26 02:30,26,14.63,14.68,14.62,14.68,10
20190301|2018-02-26 03:00,26,14.67,14.67,14.57,14.6,33
20190301|2018-02-26 04:00,26,14.66,14.67,14.66,14.67,4
20190301|2018-02-26 04:30,26,14.71,14.73,14.71,14.73,4
20190301|2018-02-26 05:30,26,14.7,14.7,14.69,14.69,7
20190301|2018-02-26 06:00,26,14.67,14.68,14.65,14.65,21
20190301|2018-02-26 06:30,26,14.65,14.65,14.65,14.65,2
20190301|2018-02-26 07:30,26,14.7,14.71,14.65,14.65,72
20190301|2018-02-26 08:00,26,14.67,14.67,14.63,14.64,19
20190301|2018-02-26 08:30,26,14.64,14.65,14.61,14.62,30
20190301|2018-02-26 09:00,26,14.61,14.61,14.56,14.59,84
20190301|2018-02-26 09:30,26,14.57,14.69,14.57,14.69,316
20190301|2018-02-26 10:00,26,14.68,14.74,14.68,14.69,92
20190301|2018-02-26 10:30,26,14.72,14.74,14.71,14.71,122
20190301|2018-02-26 11:00,26,14.7,14.72,14.66,14.69,213
20190301|2018-02-26 11:30,26,14.68,14.69,14.6,14.6,204
20190301|2018-02-27 02:30,27,14.62,14.64,14.6,14.6,12
20190301|2018-02-27 03:00,27,14.59,14.59,14.58,14.59,95
20190301|2018-02-27 03:30,27,14.6,14.6,14.58,14.58,11
20190301|2018-02-27 04:00,27,14.59,14.61,14.59,14.61,21
20190301|2018-02-27 04:30,27,14.62,14.63,14.62,14.63,13
20190301|2018-02-27 05:00,27,14.63,14.63,14.63,14.63,1
20190301|2018-02-27 05:30,27,14.61,14.61,14.61,14.61,10
20190301|2018-02-27 06:00,27,14.62,14.64,14.62,14.63,5
20190301|2018-02-27 06:30,27,14.65,14.65,14.65,14.65,10
20190301|2018-02-27 07:00,27,14.64,14.64,14.4,14.49,488
20190301|2018-02-27 07:30,27,14.44,14.47,14.43,14.44,29
20190301|2018-02-27 08:00,27,14.43,14.45,14.4,14.45,120
20190301|2018-02-27 08:30,27,14.45,14.45,14.42,14.44,312
20190301|2018-02-27 09:00,27,14.42,14.42,14.38,14.39,308
20190301|2018-02-27 09:30,27,14.4,14.4,14.27,14.29,329
20190301|2018-02-27 10:00,27,14.26,14.31,14.26,14.31,185
20190301|2018-02-27 10:30,27,14.31,14.31,14.28,14.3,410
20190301|2018-02-27 11:00,27,14.3,14.3,14.22,14.24,240
20190301|2018-02-27 11:30,27,14.22,14.24,14.17,14.17,366
20190301|2018-02-28 02:30,28,14.19,14.25,14.16,14.25,169
20190301|2018-02-28 03:00,28,14.24,14.25,14.23,14.24,55
20190301|2018-02-28 03:30,28,14.24,14.24,14.22,14.23,32
20190301|2018-02-28 04:00,28,14.24,14.24,14.24,14.24,5
20190301|2018-02-28 04:30,28,14.25,14.26,14.25,14.25,21
20190301|2018-02-28 05:00,28,14.25,14.27,14.23,14.27,46
20190301|2018-02-28 05:30,28,14.28,14.28,14.26,14.26,47
20190301|2018-02-28 06:00,28,14.26,14.29,14.26,14.27,14
20190301|2018-02-28 06:30,28,14.27,14.27,14.27,14.27,13
20190301|2018-02-28 07:00,28,14.28,14.39,14.28,14.34,245
20190301|2018-02-28 07:30,28,14.34,14.48,14.33,14.46,44
20190301|2018-02-28 08:00,28,14.47,14.53,14.46,14.49,195
20190301|2018-02-28 08:30,28,14.48,14.5,14.45,14.45,74
20190301|2018-02-28 09:00,28,14.45,14.49,14.45,14.47,308
20190301|2018-02-28 09:30,28,14.48,14.64,14.48,14.63,493
20190301|2018-02-28 10:00,28,14.63,14.68,14.63,14.63,328
20190301|2018-02-28 10:30,28,14.63,14.64,14.59,14.62,267
20190301|2018-02-28 11:00,28,14.63,14.63,14.55,14.56,197
20190301|2018-02-28 11:30,28,14.53,14.6,14.47,14.55,164
20190301|2018-03-01 02:30,1,14.61,14.66,14.61,14.66,77
20190301|2018-03-01 03:00,1,14.6,14.62,14.6,14.61,25
20190301|2018-03-01 03:30,1,14.63,14.63,14.6,14.6,8
20190301|2018-03-01 04:00,1,14.61,14.61,14.61,14.61,7
20190301|2018-03-01 04:30,1,14.62,14.63,14.59,14.59,70
20190301|2018-03-01 05:00,1,14.63,14.63,14.57,14.57,56
20190301|2018-03-01 05:30,1,14.58,14.59,14.58,14.59,22
20190301|2018-03-01 06:00,1,14.56,14.56,14.51,14.51,5
20190301|2018-03-01 06:30,1,14.49,14.5,14.47,14.5,15
20190301|2018-03-01 07:00,1,14.53,14.74,14.53,14.71,289
20190301|2018-03-01 07:30,1,14.71,14.76,14.69,14.73,281
20190301|2018-03-01 08:00,1,14.72,14.74,14.71,14.74,44
20190301|2018-03-01 08:30,1,14.74,14.76,14.66,14.7,324
20190301|2018-03-01 09:00,1,14.7,14.72,14.7,14.7,505
20190301|2018-03-01 09:30,1,14.7,14.75,14.7,14.75,71
20190301|2018-03-01 10:00,1,14.75,14.79,14.75,14.75,749
20190301|2018-03-01 10:30,1,14.76,14.78,14.74,14.76,204
20190301|2018-03-01 11:00,1,14.77,14.8,14.69,14.69,547
20190301|2018-03-01 11:30,1,14.71,14.82,14.69,14.82,1024
20190301|2018-03-02 02:30,2,14.79,14.86,14.79,14.83,216
20190301|2018-03-02 03:00,2,14.83,14.85,14.83,14.85,13
20190301|2018-03-02 03:30,2,14.82,14.82,14.82,14.82,10
20190301|2018-03-02 04:00,2,14.83,14.83,14.83,14.83,3
20190301|2018-03-02 04:30,2,14.84,14.84,14.83,14.84,16
20190301|2018-03-02 05:00,2,14.83,14.87,14.83,14.87,26
20190301|2018-03-02 05:30,2,14.85,14.85,14.85,14.85,10
20190301|2018-03-02 06:00,2,14.85,14.86,14.85,14.86,12
20190301|2018-03-02 06:30,2,14.86,14.86,14.84,14.84,7
20190301|2018-03-02 07:00,2,14.82,14.87,14.82,14.85,649
20190301|2018-03-02 07:30,2,14.81,14.81,14.81,14.81,2
20190301|2018-03-02 08:00,2,14.81,14.83,14.8,14.82,101
20190301|2018-03-02 08:30,2,14.83,14.89,14.83,14.89,595
20190301|2018-03-02 09:00,2,14.88,14.9,14.88,14.9,140
20190301|2018-03-02 09:30,2,14.88,14.89,14.7,14.75,103
20190301|2018-03-02 10:00,2,14.79,14.85,14.78,14.8,61
20190301|2018-03-02 10:30,2,14.8,14.8,14.74,14.78,302
20190301|2018-03-02 11:00,2,14.77,14.77,14.53,14.62,410
20190301|2018-03-02 11:30,2,14.62,14.73,14.56,14.73,569
20190301|2018-03-02 12:00,2,14.73,14.73,14.73,14.73,5
20190301|2018-03-05 02:30,5,14.65,14.73,14.65,14.73,24
20190301|2018-03-05 03:00,5,14.74,14.79,14.74,14.78,5
20190301|2018-03-05 03:30,5,14.77,14.77,14.73,14.75,34
20190301|2018-03-05 04:00,5,14.69,14.69,14.69,14.69,3
20190301|2018-03-05 04:30,5,14.72,14.72,14.71,14.71,3
20190301|2018-03-05 05:00,5,14.73,14.73,14.73,14.73,2
20190301|2018-03-05 07:00,5,14.78,14.86,14.78,14.86,19
20190301|2018-03-05 07:30,5,14.86,14.86,14.84,14.84,8
20190301|2018-03-05 08:00,5,14.8,14.8,14.74,14.75,29
20190301|2018-03-05 08:30,5,14.72,14.72,14.61,14.68,138
20190301|2018-03-05 09:00,5,14.67,14.7,14.65,14.65,60
20190301|2018-03-05 09:30,5,14.67,14.74,14.67,14.74,16
20190301|2018-03-05 10:00,5,14.77,14.85,14.77,14.85,170
20190301|2018-03-05 10:30,5,14.81,14.84,14.81,14.84,10
20190301|2018-03-05 11:00,5,14.81,14.82,14.77,14.77,13
20190301|2018-03-05 11:30,5,14.8,14.88,14.78,14.86,142
20190301|2018-03-06 02:30,6,14.81,14.86,14.81,14.84,217
20190301|2018-03-06 03:00,6,14.82,14.82,14.77,14.77,11
20190301|2018-03-06 03:30,6,14.75,14.75,14.75,14.75,7
20190301|2018-03-06 04:30,6,14.79,14.79,14.79,14.79,1
20190301|2018-03-06 05:00,6,14.8,14.82,14.8,14.81,13
20190301|2018-03-06 05:30,6,14.83,14.83,14.82,14.83,31
20190301|2018-03-06 06:00,6,14.84,14.89,14.83,14.89,110
20190301|2018-03-06 06:30,6,14.86,14.86,14.85,14.85,4
20190301|2018-03-06 07:00,6,14.89,14.9,14.85,14.85,103
20190301|2018-03-06 07:30,6,14.88,14.88,14.77,14.77,27
20190301|2018-03-06 08:00,6,14.79,14.84,14.79,14.84,569
20190301|2018-03-06 08:30,6,14.85,14.89,14.84,14.87,223
20190301|2018-03-06 09:00,6,14.86,14.88,14.86,14.86,51
20190301|2018-03-06 09:30,6,14.85,14.85,14.81,14.81,96
20190301|2018-03-06 10:00,6,14.8,14.86,14.8,14.86,17
20190301|2018-03-06 10:30,6,14.8,14.81,14.77,14.77,9
20190301|2018-03-06 11:00,6,14.76,14.79,14.73,14.73,95
20190301|2018-03-06 11:30,6,14.72,14.82,14.71,14.78,346
20190301|2018-03-07 02:30,7,14.74,14.74,14.56,14.61,766
20190301|2018-03-07 03:00,7,14.57,14.61,14.57,14.61,11
20190301|2018-03-07 03:30,7,14.64,14.64,14.62,14.62,4
20190301|2018-03-07 04:00,7,14.61,14.61,14.59,14.61,20
20190301|2018-03-07 04:30,7,14.62,14.62,14.6,14.6,29
20190301|2018-03-07 05:00,7,14.6,14.61,14.6,14.6,6
20190301|2018-03-07 05:30,7,14.61,14.63,14.6,14.63,23
20190301|2018-03-07 06:00,7,14.61,14.62,14.6,14.62,44
20190301|2018-03-07 06:30,7,14.61,14.61,14.55,14.56,151
20190301|2018-03-07 07:00,7,14.53,14.57,14.44,14.44,805
20190301|2018-03-07 07:30,7,14.44,14.45,14.41,14.43,133
20190301|2018-03-07 08:00,7,14.42,14.44,14.41,14.43,169
20190301|2018-03-07 08:30,7,14.42,14.48,14.41,14.42,51
20190301|2018-03-07 09:00,7,14.42,14.42,14.37,14.37,133
20190301|2018-03-07 09:30,7,14.39,14.39,14.37,14.39,13
20190301|2018-03-07 10:00,7,14.38,14.38,14.34,14.35,191
20190301|2018-03-07 10:30,7,14.37,14.37,14.33,14.34,70
20190301|2018-03-07 11:00,7,14.34,14.34,14.26,14.29,241
20190301|2018-03-07 11:30,7,14.27,14.29,14.14,14.19,906
20190301|2018-03-08 02:30,8,14.27,14.33,14.25,14.31,176
20190301|2018-03-08 03:00,8,14.33,14.33,14.3,14.3,26
20190301|2018-03-08 03:30,8,14.33,14.41,14.33,14.38,256
20190301|2018-03-08 04:00,8,14.4,14.47,14.4,14.45,264
20190301|2018-03-08 04:30,8,14.42,14.43,14.39,14.39,17
20190301|2018-03-08 05:00,8,14.4,14.4,14.34,14.34,17
20190301|2018-03-08 05:30,8,14.37,14.4,14.37,14.4,4
20190301|2018-03-08 06:00,8,14.38,14.39,14.38,14.39,9
20190301|2018-03-08 06:30,8,14.37,14.38,14.36,14.37,29
20190301|2018-03-08 07:00,8,14.39,14.4,14.33,14.33,885
20190301|2018-03-08 07:30,8,14.35,14.42,14.35,14.38,77
20190301|2018-03-08 08:00,8,14.38,14.38,14.3,14.32,81
20190301|2018-03-08 08:30,8,14.32,14.33,14.22,14.23,137
20190301|2018-03-08 09:00,8,14.23,14.27,14.21,14.27,219
20190301|2018-03-08 09:30,8,14.25,14.26,14.23,14.25,108
20190301|2018-03-08 10:00,8,14.26,14.27,14.24,14.27,44
20190301|2018-03-08 10:30,8,14.25,14.27,14.21,14.23,133
20190301|2018-03-08 11:00,8,14.23,14.24,14.22,14.23,41
20190301|2018-03-08 11:30,8,14.23,14.31,14.23,14.3,320
20190301|2018-03-09 02:30,9,14.28,14.29,14.27,14.27,76
20190301|2018-03-09 03:00,9,14.3,14.32,14.3,14.31,3
20190301|2018-03-09 04:00,9,14.3,14.3,14.3,14.3,10
20190301|2018-03-09 04:30,9,14.31,14.34,14.31,14.32,58
20190301|2018-03-09 05:00,9,14.28,14.28,14.27,14.27,15
20190301|2018-03-09 06:00,9,14.27,14.27,14.24,14.27,35
20190301|2018-03-09 06:30,9,14.23,14.23,14.22,14.22,76
20190301|2018-03-09 07:00,9,14.22,14.27,14.2,14.21,30
20190301|2018-03-09 07:30,9,14.21,14.23,14.19,14.2,79
20190301|2018-03-09 08:00,9,14.21,14.3,14.21,14.27,71
20190301|2018-03-09 08:30,9,14.26,14.27,14.17,14.18,192
20190301|2018-03-09 09:00,9,14.18,14.21,14.17,14.18,158
20190301|2018-03-09 09:30,9,14.19,14.2,14.17,14.2,117
20190301|2018-03-09 10:00,9,14.19,14.2,14.16,14.18,108
20190301|2018-03-09 10:30,9,14.19,14.19,14.18,14.18,14
20190301|2018-03-09 11:00,9,14.17,14.22,14.17,14.22,43
20190301|2018-03-09 11:30,9,14.21,14.33,14.19,14.29,352
20190301|2018-03-12 03:30,12,14.27,14.29,14.24,14.24,25
20190301|2018-03-12 04:00,12,14.22,14.26,14.22,14.26,8
20190301|2018-03-12 04:30,12,14.25,14.26,14.24,14.24,13
20190301|2018-03-12 05:00,12,14.2,14.2,14.2,14.2,3
20190301|2018-03-12 05:30,12,14.2,14.2,14.2,14.2,2
20190301|2018-03-12 06:30,12,14.2,14.2,14.2,14.2,9
20190301|2018-03-12 07:00,12,14.19,14.22,14.18,14.22,49
20190301|2018-03-12 07:30,12,14.2,14.22,14.2,14.21,17
20190301|2018-03-12 08:00,12,14.22,14.22,14.19,14.22,84
20190301|2018-03-12 08:30,12,14.2,14.32,14.2,14.3,102
20190301|2018-03-12 09:00,12,14.31,14.31,14.27,14.27,12
20190301|2018-03-12 09:30,12,14.31,14.31,14.27,14.27,62
20190301|2018-03-12 10:00,12,14.27,14.27,14.21,14.21,40
20190301|2018-03-12 10:30,12,14.22,14.24,14.22,14.23,15
20190301|2018-03-12 11:00,12,14.23,14.34,14.23,14.34,88
20190301|2018-03-12 11:30,12,14.34,14.35,14.29,14.3,339
20190301|2018-03-13 03:30,13,14.32,14.34,14.3,14.34,172
20190301|2018-03-13 04:00,13,14.32,14.32,14.3,14.3,3
20190301|2018-03-13 04:30,13,14.33,14.33,14.33,14.33,4
20190301|2018-03-13 05:00,13,14.27,14.27,14.27,14.27,2
20190301|2018-03-13 05:30,13,14.26,14.26,14.26,14.26,4
20190301|2018-03-13 06:00,13,14.25,14.25,14.24,14.24,15
20190301|2018-03-13 06:30,13,14.29,14.32,14.27,14.32,176
20190301|2018-03-13 07:00,13,14.3,14.31,14.23,14.23,77
20190301|2018-03-13 07:30,13,14.26,14.3,14.25,14.25,154
20190301|2018-03-13 08:00,13,14.24,14.26,14.24,14.25,19
20190301|2018-03-13 08:30,13,14.24,14.26,14.22,14.22,494
20190301|2018-03-13 09:00,13,14.21,14.24,14.16,14.19,275
20190301|2018-03-13 09:30,13,14.18,14.18,14.07,14.12,703
20190301|2018-03-13 10:00,13,14.11,14.12,14.07,14.11,195
20190301|2018-03-13 10:30,13,14.12,14.12,14.05,14.08,254
20190301|2018-03-13 11:00,13,14.08,14.14,14.07,14.14,906
20190301|2018-03-13 11:30,13,14.13,14.22,14.13,14.21,1273
20190301|2018-03-14 03:30,14,14.21,14.21,14.17,14.21,45
20190301|2018-03-14 04:00,14,14.21,14.21,14.21,14.21,2
20190301|2018-03-14 04:30,14,14.21,14.24,14.21,14.24,72
20190301|2018-03-14 05:00,14,14.24,14.24,14.23,14.23,33
20190301|2018-03-14 06:00,14,14.21,14.24,14.21,14.24,42
20190301|2018-03-14 06:30,14,14.21,14.21,14.21,14.21,1
20190301|2018-03-14 07:00,14,14.21,14.23,14.16,14.16,28
20190301|2018-03-14 07:30,14,14.17,14.19,14.15,14.17,37
20190301|2018-03-14 08:00,14,14.15,14.19,14.14,14.14,193
20190301|2018-03-14 08:30,14,14.18,14.19,14.14,14.18,108
20190301|2018-03-14 09:00,14,14.16,14.16,14.14,14.15,123
20190301|2018-03-14 09:30,14,14.15,14.24,14.15,14.18,206
20190301|2018-03-14 10:00,14,14.18,14.22,14.17,14.18,433
20190301|2018-03-14 10:30,14,14.18,14.19,14.18,14.19,105
20190301|2018-03-14 11:00,14,14.17,14.23,14.16,14.21,253
20190301|2018-03-14 11:30,14,14.22,14.26,14.18,14.25,401
20190301|2018-03-15 03:30,15,14.29,14.31,14.23,14.23,314
20190301|2018-03-15 04:00,15,14.24,14.33,14.24,14.32,108
20190301|2018-03-15 04:30,15,14.32,14.34,14.32,14.33,161
20190301|2018-03-15 05:00,15,14.34,14.34,14.3,14.3,119
20190301|2018-03-15 05:30,15,14.3,14.32,14.29,14.3,146
20190301|2018-03-15 06:00,15,14.3,14.3,14.28,14.3,122
20190301|2018-03-15 06:30,15,14.31,14.32,14.28,14.28,41
20190301|2018-03-15 07:00,15,14.3,14.3,14.23,14.25,561
20190301|2018-03-15 07:30,15,14.26,14.26,14.14,14.17,134
20190301|2018-03-15 08:00,15,14.18,14.18,14.14,14.18,151
20190301|2018-03-15 08:30,15,14.17,14.17,14.1,14.15,54
20190301|2018-03-15 09:00,15,14.16,14.16,14.16,14.16,15
20190301|2018-03-15 09:30,15,14.17,14.22,14.17,14.2,63
20190301|2018-03-15 10:00,15,14.21,14.23,14.2,14.2,33
20190301|2018-03-15 10:30,15,14.19,14.29,14.19,14.25,175
20190301|2018-03-15 11:00,15,14.25,14.26,14.24,14.26,76
20190301|2018-03-15 11:30,15,14.26,14.29,14.23,14.24,150
20190301|2018-03-16 03:30,16,14.26,14.26,14.21,14.22,33
20190301|2018-03-16 04:00,16,14.2,14.22,14.2,14.22,7
20190301|2018-03-16 04:30,16,14.2,14.2,14.19,14.2,20
20190301|2018-03-16 05:00,16,14.19,14.19,14.17,14.17,13
20190301|2018-03-16 05:30,16,14.17,14.2,14.17,14.18,129
20190301|2018-03-16 06:00,16,14.15,14.15,14.15,14.15,24
20190301|2018-03-16 06:30,16,14.15,14.15,14.15,14.15,3
20190301|2018-03-16 07:00,16,14.13,14.16,14.13,14.14,47
20190301|2018-03-16 07:30,16,14.14,14.17,14.14,14.16,7
20190301|2018-03-16 08:00,16,14.18,14.18,14.17,14.18,70
20190301|2018-03-16 08:30,16,14.17,14.17,14.13,14.14,83
20190301|2018-03-16 09:00,16,14.14,14.18,14.14,14.15,73
20190301|2018-03-16 09:30,16,14.16,14.19,14.15,14.18,75
20190301|2018-03-16 10:00,16,14.19,14.2,14.17,14.2,53
20190301|2018-03-16 10:30,16,14.19,14.19,14.14,14.16,174
20190301|2018-03-16 11:00,16,14.16,14.18,14.15,14.16,59
20190301|2018-03-16 11:30,16,14.15,14.19,14.14,14.18,166
20190301|2018-03-16 12:00,16,14.19,14.19,14.19,14.19,6
20190301|2018-03-19 03:30,19,14.14,14.15,14.12,14.15,98
20190301|2018-03-19 04:00,19,14.14,14.15,14.14,14.15,56
20190301|2018-03-19 04:30,19,14.16,14.2,14.16,14.2,344
20190301|2018-03-19 05:00,19,14.2,14.2,14.17,14.19,361
20190301|2018-03-19 05:30,19,14.18,14.18,14.15,14.15,74
20190301|2018-03-19 06:00,19,14.15,14.15,14.14,14.14,10
20190301|2018-03-19 06:30,19,14.17,14.17,14.12,14.12,79
20190301|2018-03-19 07:00,19,14.12,14.18,14.11,14.14,149
20190301|2018-03-19 07:30,19,14.13,14.14,14.06,14.08,45
20190301|2018-03-19 08:00,19,14.06,14.07,13.97,14.01,1070
20190301|2018-03-19 08:30,19,14,14.02,14,14,252
20190301|2018-03-19 09:00,19,14.02,14.06,14.02,14.05,181
20190301|2018-03-19 09:30,19,14.05,14.16,14.05,14.14,264
20190301|2018-03-19 10:00,19,14.13,14.21,14.12,14.21,208
20190301|2018-03-19 10:30,19,14.18,14.29,14.18,14.26,544
20190301|2018-03-19 11:00,19,14.27,14.34,14.26,14.33,712
20190301|2018-03-19 11:30,19,14.34,14.36,14.33,14.34,646
20190301|2018-03-20 03:30,20,14.37,14.39,14.36,14.37,148
20190301|2018-03-20 04:00,20,14.37,14.38,14.33,14.38,138
20190301|2018-03-20 04:30,20,14.37,14.4,14.35,14.35,77
20190301|2018-03-20 05:00,20,14.37,14.37,14.26,14.28,6
20190301|2018-03-20 05:30,20,14.25,14.25,14.18,14.2,13
20190301|2018-03-20 06:00,20,14.23,14.27,14.23,14.27,10
20190301|2018-03-20 06:30,20,14.27,14.27,14.25,14.25,14
20190301|2018-03-20 07:00,20,14.3,14.34,14.25,14.25,38
20190301|2018-03-20 07:30,20,14.23,14.25,14.19,14.25,26
20190301|2018-03-20 08:00,20,14.26,14.3,14.24,14.29,204
20190301|2018-03-20 08:30,20,14.29,14.35,14.25,14.29,140
20190301|2018-03-20 09:00,20,14.26,14.27,14.24,14.25,212
20190301|2018-03-20 09:30,20,14.26,14.33,14.26,14.31,167
20190301|2018-03-20 10:00,20,14.32,14.32,14.27,14.27,65
20190301|2018-03-20 10:30,20,14.32,14.33,14.28,14.28,78
20190301|2018-03-20 11:00,20,14.29,14.29,14.25,14.25,71
20190301|2018-03-20 11:30,20,14.25,14.26,14.11,14.12,289
20190301|2018-03-21 03:30,21,14.14,14.21,14.13,14.21,227
20190301|2018-03-21 04:00,21,14.19,14.21,14.19,14.21,10
20190301|2018-03-21 04:30,21,14.21,14.21,14.21,14.21,1
20190301|2018-03-21 05:30,21,14.21,14.22,14.21,14.21,98
20190301|2018-03-21 06:00,21,14.23,14.27,14.23,14.27,277
20190301|2018-03-21 06:30,21,14.24,14.29,14.24,14.29,91
20190301|2018-03-21 07:00,21,14.29,14.32,14.28,14.31,201
20190301|2018-03-21 07:30,21,14.27,14.32,14.27,14.28,52
20190301|2018-03-21 08:00,21,14.28,14.29,14.24,14.26,40
20190301|2018-03-21 08:30,21,14.25,14.25,14.17,14.17,40
20190301|2018-03-21 09:00,21,14.2,14.21,14.18,14.19,49
20190301|2018-03-21 09:30,21,14.22,14.31,14.22,14.31,48
20190301|2018-03-21 10:00,21,14.28,14.32,14.25,14.32,85
20190301|2018-03-21 10:30,21,14.33,14.33,14.27,14.27,26
20190301|2018-03-21 11:00,21,14.25,14.25,14.23,14.23,5
20190301|2018-03-21 11:30,21,14.22,14.28,14.2,14.23,127
20190301|2018-03-22 03:30,22,14.25,14.25,14.21,14.23,102
20190301|2018-03-22 04:00,22,14.19,14.19,14.19,14.19,4
20190301|2018-03-22 04:30,22,14.23,14.25,14.23,14.24,8
20190301|2018-03-22 05:00,22,14.26,14.26,14.26,14.26,2
20190301|2018-03-22 05:30,22,14.27,14.28,14.27,14.28,12
20190301|2018-03-22 06:00,22,14.27,14.28,14.27,14.28,3
20190301|2018-03-22 06:30,22,14.27,14.28,14.25,14.28,10
20190301|2018-03-22 07:00,22,14.28,14.29,14.26,14.29,19
20190301|2018-03-22 07:30,22,14.29,14.29,14.27,14.27,22
20190301|2018-03-22 08:00,22,14.27,14.27,14.24,14.25,5
20190301|2018-03-22 08:30,22,14.21,14.27,14.2,14.27,390
20190301|2018-03-22 09:00,22,14.27,14.32,14.27,14.32,68
20190301|2018-03-22 09:30,22,14.32,14.33,14.28,14.31,10
20190301|2018-03-22 10:00,22,14.31,14.33,14.28,14.28,288
20190301|2018-03-22 10:30,22,14.3,14.3,14.28,14.29,38
20190301|2018-03-22 11:00,22,14.29,14.29,14.24,14.28,126
20190301|2018-03-22 11:30,22,14.3,14.32,14.27,14.29,148
20190301|2018-03-23 03:30,23,14.24,14.29,14.24,14.29,44
20190301|2018-03-23 04:00,23,14.29,14.35,14.29,14.35,62
20190301|2018-03-23 04:30,23,14.32,14.32,14.27,14.28,9
20190301|2018-03-23 05:00,23,14.25,14.26,14.25,14.26,74
20190301|2018-03-23 05:30,23,14.26,14.26,14.26,14.26,4
20190301|2018-03-23 06:00,23,14.24,14.28,14.24,14.28,16
20190301|2018-03-23 06:30,23,14.27,14.28,14.26,14.28,19
20190301|2018-03-23 07:00,23,14.29,14.29,14.22,14.23,35
20190301|2018-03-23 07:30,23,14.17,14.19,14.14,14.16,55
20190301|2018-03-23 08:00,23,14.17,14.18,14.16,14.16,48
20190301|2018-03-23 08:30,23,14.16,14.16,14.09,14.1,192
20190301|2018-03-23 09:00,23,14.11,14.14,14.1,14.13,38
20190301|2018-03-23 09:30,23,14.14,14.16,14.12,14.12,19
20190301|2018-03-23 10:00,23,14.1,14.11,14.1,14.1,49
20190301|2018-03-23 10:30,23,14.1,14.11,14.08,14.11,63
20190301|2018-03-23 11:00,23,14.1,14.1,14.08,14.09,30
20190301|2018-03-23 11:30,23,14.1,14.16,14.1,14.14,162
20190301|2018-03-26 02:30,26,14.11,14.16,14.11,14.14,32
20190301|2018-03-26 03:00,26,14.11,14.11,14.11,14.11,8
20190301|2018-03-26 04:00,26,14.1,14.14,14.09,14.13,43
20190301|2018-03-26 04:30,26,14.13,14.19,14.13,14.19,54
20190301|2018-03-26 05:00,26,14.18,14.22,14.18,14.22,14
20190301|2018-03-26 05:30,26,14.22,14.22,14.19,14.21,32
20190301|2018-03-26 06:00,26,14.21,14.23,14.16,14.16,54
20190301|2018-03-26 06:30,26,14.17,14.19,14.15,14.19,56
20190301|2018-03-26 07:00,26,14.17,14.21,14.15,14.16,24
20190301|2018-03-26 07:30,26,14.16,14.16,14.11,14.11,26
20190301|2018-03-26 08:00,26,14.12,14.18,14.12,14.18,38
20190301|2018-03-26 08:30,26,14.18,14.28,14.17,14.27,127
20190301|2018-03-26 09:00,26,14.28,14.31,14.27,14.29,145
20190301|2018-03-26 09:30,26,14.28,14.3,14.27,14.28,146
20190301|2018-03-26 10:00,26,14.26,14.27,14.19,14.2,34
20190301|2018-03-26 10:30,26,14.2,14.21,14.17,14.18,15
20190301|2018-03-26 11:00,26,14.17,14.17,14.08,14.12,127
20190301|2018-03-26 11:30,26,14.08,14.12,14.05,14.12,173
20190301|2018-03-27 02:30,27,14.06,14.15,14.06,14.15,71
20190301|2018-03-27 03:00,27,14.15,14.18,14.13,14.18,94
20190301|2018-03-27 03:30,27,14.19,14.23,14.19,14.22,141
20190301|2018-03-27 04:00,27,14.22,14.22,14.15,14.16,34
20190301|2018-03-27 04:30,27,14.14,14.15,14.13,14.15,75
20190301|2018-03-27 05:00,27,14.15,14.15,14.15,14.15,3
20190301|2018-03-27 05:30,27,14.14,14.14,14.14,14.14,13
20190301|2018-03-27 06:00,27,14.16,14.16,14.16,14.16,17
20190301|2018-03-27 06:30,27,14.16,14.2,14.15,14.18,144
20190301|2018-03-27 07:00,27,14.19,14.21,14.18,14.21,69
20190301|2018-03-27 07:30,27,14.21,14.24,14.19,14.22,157
20190301|2018-03-27 08:00,27,14.21,14.21,14.16,14.16,27
20190301|2018-03-27 08:30,27,14.15,14.17,14.14,14.14,8
20190301|2018-03-27 09:00,27,14.13,14.18,14.13,14.15,58
20190301|2018-03-27 09:30,27,14.16,14.23,14.16,14.22,228
20190301|2018-03-27 10:00,27,14.21,14.22,14.18,14.22,32
20190301|2018-03-27 10:30,27,14.21,14.22,14.21,14.22,91
20190301|2018-03-27 11:00,27,14.21,14.25,14.21,14.25,163
20190301|2018-03-27 11:30,27,14.22,14.25,14.19,14.2,233
20190301|2018-03-28 02:30,28,14.19,14.2,14.15,14.2,75
20190301|2018-03-28 03:00,28,14.2,14.2,14.18,14.18,228
20190301|2018-03-28 03:30,28,14.18,14.32,14.14,14.3,737
20190301|2018-03-28 04:00,28,14.31,14.31,14.27,14.28,147
20190301|2018-03-28 04:30,28,14.28,14.3,14.26,14.27,38
20190301|2018-03-28 05:00,28,14.28,14.28,14.23,14.23,209
20190301|2018-03-28 05:30,28,14.23,14.23,14.21,14.22,94
20190301|2018-03-28 06:00,28,14.23,14.25,14.23,14.25,10
20190301|2018-03-28 06:30,28,14.26,14.26,14.21,14.21,41
20190301|2018-03-28 07:00,28,14.22,14.22,14.17,14.17,48
20190301|2018-03-28 07:30,28,14.16,14.16,14.11,14.13,214
20190301|2018-03-28 08:00,28,14.13,14.15,14.12,14.12,154
20190301|2018-03-28 08:30,28,14.13,14.14,14.09,14.11,246
20190301|2018-03-28 09:00,28,14.1,14.15,14.09,14.14,134
20190301|2018-03-28 09:30,28,14.14,14.2,14.13,14.17,513
20190301|2018-03-28 10:00,28,14.17,14.18,14.12,14.12,229
20190301|2018-03-28 10:30,28,14.11,14.12,14.09,14.1,334
20190301|2018-03-28 11:00,28,14.11,14.11,14.06,14.08,316
20190301|2018-03-28 11:30,28,14.06,14.09,14.03,14.06,672
20190301|2018-03-29 02:30,29,14.12,14.12,14.1,14.1,180
20190301|2018-03-29 03:00,29,14.09,14.1,14.09,14.1,36
20190301|2018-03-29 03:30,29,14.1,14.11,14.08,14.1,151
20190301|2018-03-29 04:00,29,14.1,14.11,14.1,14.11,19
20190301|2018-03-29 04:30,29,14.13,14.15,14.13,14.14,20
20190301|2018-03-29 05:00,29,14.15,14.15,14.13,14.15,25
20190301|2018-03-29 05:30,29,14.12,14.12,14.11,14.12,18
20190301|2018-03-29 06:00,29,14.11,14.13,14.11,14.11,34
20190301|2018-03-29 06:30,29,14.11,14.12,14.09,14.09,89
20190301|2018-03-29 07:00,29,14.09,14.12,14.08,14.1,109
20190301|2018-03-29 07:30,29,14.09,14.12,14.05,14.05,128
20190301|2018-03-29 08:00,29,14.05,14.06,14.04,14.06,24
20190301|2018-03-29 08:30,29,14.07,14.09,14.06,14.08,205
20190301|2018-03-29 09:00,29,14.08,14.09,14.07,14.07,71
20190301|2018-03-29 09:30,29,14.06,14.06,14.02,14.03,29
20190301|2018-03-29 10:00,29,14.06,14.1,14.02,14.07,345
20190301|2018-03-29 10:30,29,14.08,14.08,14.03,14.04,75
20190301|2018-03-29 11:00,29,14.05,14.11,14.05,14.1,392
20190301|2018-03-29 11:30,29,14.11,14.14,14.07,14.1,833
20190301|2018-04-02 06:30,2,14.07,14.11,14.07,14.1,65
20190301|2018-04-02 07:00,2,14.1,14.12,14.1,14.11,136
20190301|2018-04-02 07:30,2,14.09,14.09,14.09,14.09,4
20190301|2018-04-02 08:00,2,14.12,14.18,14.12,14.18,185
20190301|2018-04-02 08:30,2,14.17,14.24,14.17,14.23,592
20190301|2018-04-02 09:00,2,14.22,14.24,14.18,14.19,152
20190301|2018-04-02 09:30,2,14.2,14.23,14.15,14.15,127
20190301|2018-04-02 10:00,2,14.14,14.17,14.1,14.17,47
20190301|2018-04-02 10:30,2,14.17,14.24,14.13,14.23,589
20190301|2018-04-02 11:00,2,14.21,14.24,14.18,14.19,357
20190301|2018-04-02 11:30,2,14.2,14.21,14.14,14.14,213
20190301|2018-04-03 02:30,3,14.11,14.12,14.11,14.12,3
20190301|2018-04-03 03:00,3,14.12,14.14,14.11,14.13,233
20190301|2018-04-03 03:30,3,14.13,14.14,14.12,14.12,65
20190301|2018-04-03 04:00,3,14.12,14.13,14.11,14.11,88
20190301|2018-04-03 04:30,3,14.12,14.12,14.11,14.12,47
20190301|2018-04-03 05:00,3,14.1,14.12,14.09,14.09,207
20190301|2018-04-03 05:30,3,14.09,14.09,14.03,14.06,98
20190301|2018-04-03 06:00,3,14.1,14.12,14.1,14.12,10
20190301|2018-04-03 06:30,3,14.11,14.11,14.11,14.11,20
20190301|2018-04-03 07:00,3,14.11,14.14,14.1,14.14,74
20190301|2018-04-03 07:30,3,14.11,14.16,14.11,14.16,4
20190301|2018-04-03 08:00,3,14.17,14.19,14.1,14.1,19
20190301|2018-04-03 08:30,3,14.09,14.09,13.97,14.01,263
20190301|2018-04-03 09:00,3,13.98,14.1,13.98,14.1,61
20190301|2018-04-03 09:30,3,14.1,14.1,14.04,14.07,218
20190301|2018-04-03 10:00,3,14.06,14.1,14.06,14.1,403
20190301|2018-04-03 10:30,3,14.09,14.11,14.05,14.09,161
20190301|2018-04-03 11:00,3,14.09,14.13,14.09,14.12,431
20190301|2018-04-03 11:30,3,14.12,14.16,14.1,14.1,1368
20190301|2018-04-04 02:30,4,14.1,14.1,13.99,14,256
20190301|2018-04-04 03:00,4,14,14,13.96,13.96,6
20190301|2018-04-04 03:30,4,13.95,13.97,13.95,13.96,61
20190301|2018-04-04 04:00,4,13.97,14,13.96,14,31
20190301|2018-04-04 04:30,4,14.01,14.01,14,14.01,13
20190301|2018-04-04 05:00,4,14.01,14.01,14.01,14.01,2
20190301|2018-04-04 05:30,4,14.02,14.04,14.02,14.03,10
20190301|2018-04-04 06:00,4,14.07,14.08,14.04,14.07,15
20190301|2018-04-04 06:30,4,14.05,14.07,14.05,14.07,57
20190301|2018-04-04 07:00,4,14.07,14.09,14.03,14.04,141
20190301|2018-04-04 07:30,4,14.02,14.04,13.98,14.03,200
20190301|2018-04-04 08:00,4,14.03,14.03,13.98,13.98,240
20190301|2018-04-04 08:30,4,14,14.01,13.96,14,237
20190301|2018-04-04 09:00,4,14.01,14.05,14,14.04,264
20190301|2018-04-04 09:30,4,14.01,14.01,13.97,13.99,44
20190301|2018-04-04 10:00,4,13.99,14.03,13.94,13.98,552
20190301|2018-04-04 10:30,4,14,14,13.96,13.99,237
20190301|2018-04-04 11:00,4,13.97,14.03,13.96,14,673
20190301|2018-04-04 11:30,4,14,14.06,13.98,14,242
20190301|2018-04-05 02:30,5,14.03,14.03,14,14.01,209
20190301|2018-04-05 03:00,5,14,14.03,13.99,14.01,297
20190301|2018-04-05 03:30,5,14,14.02,13.99,13.99,179
20190301|2018-04-05 04:00,5,13.99,13.99,13.99,13.99,64
20190301|2018-04-05 04:30,5,13.99,13.99,13.99,13.99,24
20190301|2018-04-05 05:00,5,13.98,14.02,13.98,14.02,213
20190301|2018-04-05 05:30,5,13.98,14,13.98,13.99,15
20190301|2018-04-05 06:00,5,14,14,13.97,13.98,138
20190301|2018-04-05 06:30,5,13.97,13.99,13.95,13.97,326
20190301|2018-04-05 07:00,5,14,14.05,13.98,14.03,70
20190301|2018-04-05 07:30,5,14.04,14.06,14.02,14.02,59
20190301|2018-04-05 08:00,5,14.05,14.05,13.99,14.03,56
20190301|2018-04-05 08:30,5,14.04,14.05,14.01,14.03,58
20190301|2018-04-05 09:00,5,14.03,14.05,14.01,14.02,184
20190301|2018-04-05 09:30,5,14.02,14.02,14,14,107
20190301|2018-04-05 10:00,5,14.02,14.02,14.01,14.01,327
20190301|2018-04-05 10:30,5,14.01,14.04,13.99,14.03,111
20190301|2018-04-05 11:00,5,14.04,14.04,14,14.01,110
20190301|2018-04-05 11:30,5,14.02,14.04,13.99,14.01,249
20190301|2018-04-06 02:30,6,14,14.02,13.98,13.98,142
20190301|2018-04-06 03:00,6,13.99,14,13.99,14,34
20190301|2018-04-06 03:30,6,13.99,13.99,13.96,13.98,80
20190301|2018-04-06 04:00,6,13.97,13.97,13.96,13.96,24
20190301|2018-04-06 04:30,6,13.95,13.97,13.94,13.97,28
20190301|2018-04-06 05:00,6,13.95,13.95,13.94,13.94,42
20190301|2018-04-06 05:30,6,13.94,13.94,13.92,13.93,60
20190301|2018-04-06 06:00,6,13.92,13.93,13.91,13.92,74
20190301|2018-04-06 06:30,6,13.93,13.97,13.93,13.97,89
20190301|2018-04-06 07:00,6,13.93,14,13.92,13.97,305
20190301|2018-04-06 07:30,6,13.97,13.97,13.93,13.94,300
20190301|2018-04-06 08:00,6,13.94,13.96,13.94,13.95,157
20190301|2018-04-06 08:30,6,13.94,13.97,13.91,13.91,196
20190301|2018-04-06 09:00,6,13.92,13.96,13.9,13.9,195
20190301|2018-04-06 09:30,6,13.91,13.93,13.9,13.91,144
20190301|2018-04-06 10:00,6,13.91,13.95,13.9,13.93,59
20190301|2018-04-06 10:30,6,13.93,13.95,13.91,13.92,349
20190301|2018-04-06 11:00,6,13.92,13.92,13.9,13.9,260
20190301|2018-04-06 11:30,6,13.9,13.94,13.83,13.85,1273
20190301|2018-04-09 02:30,9,13.86,13.86,13.85,13.85,84
20190301|2018-04-09 03:00,9,13.87,13.91,13.87,13.91,15
20190301|2018-04-09 03:30,9,13.9,13.9,13.9,13.9,20
20190301|2018-04-09 04:00,9,13.9,13.91,13.9,13.91,35
20190301|2018-04-09 04:30,9,13.91,13.92,13.88,13.92,50
20190301|2018-04-09 05:00,9,13.91,13.94,13.91,13.94,15
20190301|2018-04-09 05:30,9,13.93,13.94,13.92,13.92,9
20190301|2018-04-09 06:00,9,13.91,13.95,13.91,13.95,9
20190301|2018-04-09 06:30,9,13.95,13.95,13.9,13.92,143
20190301|2018-04-09 07:00,9,13.93,13.93,13.9,13.93,52
20190301|2018-04-09 07:30,9,13.94,13.95,13.93,13.93,65
20190301|2018-04-09 08:00,9,13.93,13.97,13.93,13.95,97
20190301|2018-04-09 08:30,9,13.95,13.97,13.92,13.92,22
20190301|2018-04-09 09:00,9,13.93,13.95,13.93,13.94,155
20190301|2018-04-09 09:30,9,13.93,13.97,13.86,13.91,1043
20190301|2018-04-09 10:00,9,13.9,13.93,13.9,13.91,169
20190301|2018-04-09 10:30,9,13.91,13.92,13.91,13.91,64
20190301|2018-04-09 11:00,9,13.9,13.9,13.87,13.88,96
20190301|2018-04-09 11:30,9,13.88,13.95,13.88,13.92,552
20190301|2018-04-10 02:30,10,13.92,13.93,13.83,13.85,677
20190301|2018-04-10 03:00,10,13.85,13.87,13.83,13.84,143
20190301|2018-04-10 03:30,10,13.85,13.88,13.85,13.88,19
20190301|2018-04-10 04:00,10,13.84,13.84,13.82,13.83,588
20190301|2018-04-10 04:30,10,13.83,13.83,13.76,13.76,365
20190301|2018-04-10 05:00,10,13.77,13.79,13.75,13.78,535
20190301|2018-04-10 05:30,10,13.77,13.77,13.77,13.77,12
20190301|2018-04-10 06:00,10,13.77,13.77,13.75,13.76,59
20190301|2018-04-10 06:30,10,13.77,13.8,13.77,13.8,45
20190301|2018-04-10 07:00,10,13.79,13.79,13.74,13.76,522
20190301|2018-04-10 07:30,10,13.76,13.76,13.7,13.71,598
20190301|2018-04-10 08:00,10,13.73,13.73,13.68,13.7,206
20190301|2018-04-10 08:30,10,13.7,13.7,13.63,13.67,449
20190301|2018-04-10 09:00,10,13.68,13.69,13.65,13.68,453
20190301|2018-04-10 09:30,10,13.69,13.7,13.65,13.66,162
20190301|2018-04-10 10:00,10,13.67,13.68,13.59,13.59,346
20190301|2018-04-10 10:30,10,13.6,13.62,13.59,13.62,388
20190301|2018-04-10 11:00,10,13.62,13.63,13.59,13.61,194
20190301|2018-04-10 11:30,10,13.62,13.72,13.61,13.69,1419
20190301|2018-04-11 02:30,11,13.71,13.72,13.64,13.65,128
20190301|2018-04-11 03:00,11,13.65,13.65,13.63,13.65,154
20190301|2018-04-11 03:30,11,13.65,13.65,13.63,13.64,14
20190301|2018-04-11 04:00,11,13.62,13.63,13.62,13.63,99
20190301|2018-04-11 04:30,11,13.64,13.65,13.63,13.64,28
20190301|2018-04-11 05:00,11,13.62,13.64,13.61,13.61,112
20190301|2018-04-11 05:30,11,13.63,13.63,13.61,13.62,41
20190301|2018-04-11 06:00,11,13.61,13.61,13.59,13.6,196
20190301|2018-04-11 06:30,11,13.6,13.62,13.59,13.61,128
20190301|2018-04-11 07:00,11,13.61,13.61,13.57,13.61,110
20190301|2018-04-11 07:30,11,13.6,13.6,13.53,13.57,139
20190301|2018-04-11 08:00,11,13.57,13.57,13.5,13.55,308
20190301|2018-04-11 08:30,11,13.56,13.61,13.56,13.58,357
20190301|2018-04-11 09:00,11,13.6,13.63,13.59,13.62,144
20190301|2018-04-11 09:30,11,13.62,13.64,13.61,13.62,369
20190301|2018-04-11 10:00,11,13.63,13.64,13.61,13.63,182
20190301|2018-04-11 10:30,11,13.64,13.74,13.63,13.72,905
20190301|2018-04-11 11:00,11,13.72,13.75,13.65,13.68,633
20190301|2018-04-11 11:30,11,13.65,13.65,13.52,13.61,1068
20190301|2018-04-12 02:30,12,13.58,13.58,13.53,13.53,160
20190301|2018-04-12 03:00,12,13.54,13.55,13.51,13.55,93
20190301|2018-04-12 03:30,12,13.55,13.57,13.54,13.57,103
20190301|2018-04-12 04:00,12,13.55,13.57,13.54,13.57,27
20190301|2018-04-12 04:30,12,13.57,13.58,13.55,13.55,23
20190301|2018-04-12 05:00,12,13.56,13.59,13.56,13.59,25
20190301|2018-04-12 05:30,12,13.58,13.59,13.57,13.57,50
20190301|2018-04-12 06:00,12,13.58,13.58,13.56,13.56,29
20190301|2018-04-12 06:30,12,13.58,13.58,13.56,13.56,28
20190301|2018-04-12 07:00,12,13.59,13.59,13.55,13.57,106
20190301|2018-04-12 07:30,12,13.58,13.64,13.58,13.6,249
20190301|2018-04-12 08:00,12,13.61,13.62,13.58,13.59,368
20190301|2018-04-12 08:30,12,13.59,13.61,13.58,13.61,596
20190301|2018-04-12 09:00,12,13.61,13.61,13.56,13.59,24
20190301|2018-04-12 09:30,12,13.6,13.62,13.59,13.61,791
20190301|2018-04-12 10:00,12,13.6,13.63,13.59,13.61,458
20190301|2018-04-12 10:30,12,13.61,13.63,13.6,13.6,318
20190301|2018-04-12 11:00,12,13.61,13.62,13.58,13.59,417
20190301|2018-04-12 11:30,12,13.59,13.6,13.55,13.59,581
20190301|2018-04-13 02:30,13,13.57,13.64,13.56,13.63,363
20190301|2018-04-13 03:00,13,13.63,13.67,13.62,13.67,77
20190301|2018-04-13 03:30,13,13.65,13.67,13.65,13.67,25
20190301|2018-04-13 04:00,13,13.67,13.67,13.66,13.66,15
20190301|2018-04-13 04:30,13,13.67,13.71,13.67,13.68,98
20190301|2018-04-13 05:00,13,13.69,13.72,13.69,13.7,81
20190301|2018-04-13 05:30,13,13.68,13.68,13.67,13.67,2
20190301|2018-04-13 06:00,13,13.65,13.65,13.64,13.64,28
20190301|2018-04-13 06:30,13,13.63,13.64,13.61,13.61,92
20190301|2018-04-13 07:00,13,13.64,13.73,13.64,13.73,575
20190301|2018-04-13 07:30,13,13.72,13.77,13.69,13.74,375
20190301|2018-04-13 08:00,13,13.74,13.74,13.7,13.71,190
20190301|2018-04-13 08:30,13,13.71,13.74,13.71,13.73,55
20190301|2018-04-13 09:00,13,13.74,13.75,13.69,13.69,163
20190301|2018-04-13 09:30,13,13.69,13.73,13.67,13.72,296
20190301|2018-04-13 10:00,13,13.71,13.72,13.69,13.71,200
20190301|2018-04-13 10:30,13,13.71,13.71,13.65,13.66,168
20190301|2018-04-13 11:00,13,13.65,13.67,13.62,13.65,114
20190301|2018-04-13 11:30,13,13.64,13.66,13.57,13.63,582
20190301|2018-04-16 02:30,16,13.68,13.68,13.6,13.61,136
20190301|2018-04-16 03:00,16,13.57,13.61,13.57,13.6,48
20190301|2018-04-16 03:30,16,13.57,13.58,13.57,13.58,20
20190301|2018-04-16 04:00,16,13.58,13.58,13.53,13.55,325
20190301|2018-04-16 04:30,16,13.57,13.59,13.57,13.59,16
20190301|2018-04-16 05:00,16,13.58,13.58,13.56,13.57,26
20190301|2018-04-16 05:30,16,13.57,13.57,13.55,13.55,6
20190301|2018-04-16 06:00,16,13.56,13.58,13.56,13.58,41
20190301|2018-04-16 06:30,16,13.58,13.58,13.57,13.57,63
20190301|2018-04-16 07:00,16,13.6,13.64,13.58,13.63,260
20190301|2018-04-16 07:30,16,13.66,13.76,13.63,13.75,181
20190301|2018-04-16 08:00,16,13.75,13.78,13.72,13.75,499
20190301|2018-04-16 08:30,16,13.75,13.75,13.61,13.65,163
20190301|2018-04-16 09:00,16,13.67,13.68,13.64,13.65,178
20190301|2018-04-16 09:30,16,13.66,13.66,13.59,13.6,101
20190301|2018-04-16 10:00,16,13.6,13.64,13.58,13.62,74
20190301|2018-04-16 10:30,16,13.6,13.63,13.6,13.61,19
20190301|2018-04-16 11:00,16,13.62,13.7,13.6,13.66,314
20190301|2018-04-16 11:30,16,13.66,13.66,13.53,13.54,738
20190301|2018-04-17 02:30,17,13.54,13.54,13.46,13.47,149
20190301|2018-04-17 03:00,17,13.48,13.48,13.38,13.39,974
20190301|2018-04-17 03:30,17,13.39,13.39,13.33,13.33,518
20190301|2018-04-17 04:00,17,13.35,13.37,13.31,13.36,418
20190301|2018-04-17 04:30,17,13.36,13.39,13.35,13.37,411
20190301|2018-04-17 05:00,17,13.38,13.44,13.38,13.44,94
20190301|2018-04-17 05:30,17,13.44,13.46,13.42,13.43,62
20190301|2018-04-17 06:00,17,13.42,13.44,13.41,13.41,54
20190301|2018-04-17 06:30,17,13.4,13.4,13.38,13.38,43
20190301|2018-04-17 07:00,17,13.37,13.38,13.34,13.36,423
20190301|2018-04-17 07:30,17,13.35,13.36,13.31,13.31,297
20190301|2018-04-17 08:00,17,13.3,13.37,13.3,13.36,388
20190301|2018-04-17 08:30,17,13.37,13.41,13.35,13.35,235
20190301|2018-04-17 09:00,17,13.35,13.37,13.34,13.36,46
20190301|2018-04-17 09:30,17,13.35,13.36,13.32,13.34,294
20190301|2018-04-17 10:00,17,13.33,13.34,13.32,13.32,150
20190301|2018-04-17 10:30,17,13.33,13.34,13.31,13.31,141
20190301|2018-04-17 11:00,17,13.3,13.31,13.3,13.31,50
20190301|2018-04-17 11:30,17,13.29,13.3,13.25,13.29,1137
20190301|2018-04-18 02:30,18,13.29,13.34,13.26,13.33,160
20190301|2018-04-18 03:00,18,13.31,13.32,13.3,13.3,21
20190301|2018-04-18 03:30,18,13.32,13.33,13.3,13.31,35
20190301|2018-04-18 04:00,18,13.28,13.29,13.27,13.29,7
20190301|2018-04-18 04:30,18,13.29,13.29,13.27,13.27,60
20190301|2018-04-18 05:00,18,13.29,13.29,13.28,13.29,9
20190301|2018-04-18 05:30,18,13.3,13.33,13.3,13.32,136
20190301|2018-04-18 06:00,18,13.33,13.33,13.31,13.31,78
20190301|2018-04-18 06:30,18,13.32,13.32,13.3,13.3,62
20190301|2018-04-18 07:00,18,13.29,13.32,13.26,13.3,190
20190301|2018-04-18 07:30,18,13.29,13.29,13.25,13.27,130
20190301|2018-04-18 08:00,18,13.27,13.31,13.26,13.3,170
20190301|2018-04-18 08:30,18,13.29,13.32,13.28,13.32,94
20190301|2018-04-18 09:00,18,13.31,13.34,13.3,13.33,264
20190301|2018-04-18 09:30,18,13.34,13.35,13.32,13.33,169
20190301|2018-04-18 10:00,18,13.33,13.34,13.31,13.34,115
20190301|2018-04-18 10:30,18,13.35,13.35,13.31,13.34,174
20190301|2018-04-18 11:00,18,13.33,13.37,13.31,13.31,261
20190301|2018-04-18 11:30,18,13.3,13.38,13.29,13.34,359
20190301|2018-04-19 02:30,19,13.27,13.4,13.27,13.36,265
20190301|2018-04-19 03:00,19,13.36,13.36,13.31,13.33,72
20190301|2018-04-19 03:30,19,13.33,13.38,13.33,13.37,14
20190301|2018-04-19 04:00,19,13.34,13.36,13.33,13.33,24
20190301|2018-04-19 04:30,19,13.32,13.37,13.32,13.34,143
20190301|2018-04-19 05:00,19,13.36,13.36,13.33,13.34,14
20190301|2018-04-19 05:30,19,13.33,13.35,13.33,13.34,47
20190301|2018-04-19 06:00,19,13.33,13.35,13.33,13.35,51
20190301|2018-04-19 06:30,19,13.36,13.36,13.34,13.35,77
20190301|2018-04-19 07:00,19,13.36,13.39,13.36,13.39,115
20190301|2018-04-19 07:30,19,13.38,13.39,13.35,13.39,136
20190301|2018-04-19 08:00,19,13.4,13.41,13.36,13.36,100
20190301|2018-04-19 08:30,19,13.36,13.37,13.3,13.37,205
20190301|2018-04-19 09:00,19,13.35,13.37,13.32,13.33,154
20190301|2018-04-19 09:30,19,13.32,13.36,13.31,13.34,79
20190301|2018-04-19 10:00,19,13.36,13.38,13.32,13.38,252
20190301|2018-04-19 10:30,19,13.38,13.38,13.33,13.34,469
20190301|2018-04-19 11:00,19,13.34,13.36,13.33,13.34,121
20190301|2018-04-19 11:30,19,13.33,13.42,13.32,13.42,590
20190301|2018-04-20 02:30,20,13.38,13.39,13.28,13.39,63
20190301|2018-04-20 03:00,20,13.4,13.41,13.4,13.41,4
20190301|2018-04-20 03:30,20,13.39,13.39,13.33,13.35,106
20190301|2018-04-20 04:00,20,13.34,13.35,13.33,13.35,20
20190301|2018-04-20 04:30,20,13.35,13.39,13.35,13.39,40
20190301|2018-04-20 05:00,20,13.38,13.4,13.37,13.4,47
20190301|2018-04-20 05:30,20,13.39,13.4,13.37,13.38,50
20190301|2018-04-20 06:00,20,13.38,13.38,13.36,13.36,64
20190301|2018-04-20 06:30,20,13.36,13.37,13.32,13.34,39
20190301|2018-04-20 07:00,20,13.35,13.35,13.31,13.33,144
20190301|2018-04-20 07:30,20,13.32,13.33,13.25,13.28,599
20190301|2018-04-20 08:00,20,13.28,13.28,13.24,13.26,150
20190301|2018-04-20 08:30,20,13.26,13.29,13.25,13.28,146
20190301|2018-04-20 09:00,20,13.29,13.39,13.29,13.38,215
20190301|2018-04-20 09:30,20,13.38,13.41,13.37,13.38,223
20190301|2018-04-20 10:00,20,13.37,13.41,13.36,13.39,137
20190301|2018-04-20 10:30,20,13.39,13.4,13.36,13.38,233
20190301|2018-04-20 11:00,20,13.38,13.38,13.34,13.37,188
20190301|2018-04-20 11:30,20,13.36,13.36,13.29,13.32,609
20190301|2018-04-23 02:30,23,13.3,13.32,13.27,13.28,169
20190301|2018-04-23 03:00,23,13.29,13.29,13.25,13.25,69
20190301|2018-04-23 03:30,23,13.23,13.23,13.18,13.18,341
20190301|2018-04-23 04:00,23,13.19,13.23,13.19,13.23,206
20190301|2018-04-23 04:30,23,13.24,13.24,13.22,13.22,514
20190301|2018-04-23 05:00,23,13.22,13.27,13.22,13.24,274
20190301|2018-04-23 05:30,23,13.25,13.25,13.25,13.25,2
20190301|2018-04-23 06:00,23,13.23,13.24,13.23,13.24,4
20190301|2018-04-23 06:30,23,13.24,13.26,13.24,13.26,5
20190301|2018-04-23 07:00,23,13.24,13.25,13.23,13.23,108
20190301|2018-04-23 07:30,23,13.22,13.26,13.22,13.23,387
20190301|2018-04-23 08:00,23,13.23,13.23,13.22,13.22,158
20190301|2018-04-23 08:30,23,13.22,13.24,13.18,13.18,79
20190301|2018-04-23 09:00,23,13.18,13.18,13.09,13.1,1117
20190301|2018-04-23 09:30,23,13.1,13.1,13.03,13.05,317
20190301|2018-04-23 10:00,23,13.04,13.04,13,13.02,890
20190301|2018-04-23 10:30,23,13.02,13.02,12.98,12.99,203
20190301|2018-04-23 11:00,23,12.98,12.99,12.86,12.88,560
20190301|2018-04-23 11:30,23,12.87,12.93,12.83,12.83,1220
20190301|2018-04-24 02:30,24,12.9,12.9,12.86,12.9,183
20190301|2018-04-24 03:00,24,12.9,12.91,12.87,12.88,55
20190301|2018-04-24 03:30,24,12.89,12.9,12.84,12.84,97
20190301|2018-04-24 04:00,24,12.85,12.87,12.85,12.87,146
20190301|2018-04-24 04:30,24,12.88,12.88,12.84,12.87,31
20190301|2018-04-24 05:00,24,12.86,12.86,12.69,12.7,1336
20190301|2018-04-24 05:30,24,12.7,12.7,12.66,12.67,205
20190301|2018-04-24 06:00,24,12.66,12.7,12.64,12.65,621
20190301|2018-04-24 06:30,24,12.65,12.65,12.63,12.65,407
20190301|2018-04-24 07:00,24,12.63,12.75,12.63,12.74,1056
20190301|2018-04-24 07:30,24,12.75,12.75,12.71,12.75,98
20190301|2018-04-24 08:00,24,12.74,12.74,12.68,12.74,223
20190301|2018-04-24 08:30,24,12.71,12.74,12.68,12.72,244
20190301|2018-04-24 09:00,24,12.71,12.74,12.68,12.68,602
20190301|2018-04-24 09:30,24,12.68,12.68,12.6,12.66,587
20190301|2018-04-24 10:00,24,12.64,12.72,12.64,12.68,240
20190301|2018-04-24 10:30,24,12.67,12.7,12.65,12.67,348
20190301|2018-04-24 11:00,24,12.66,12.68,12.66,12.67,944
20190301|2018-04-24 11:30,24,12.67,12.81,12.67,12.76,780
20190301|2018-04-25 02:30,25,12.77,12.79,12.72,12.73,36
20190301|2018-04-25 03:00,25,12.72,12.73,12.66,12.66,102
20190301|2018-04-25 03:30,25,12.66,12.66,12.6,12.6,991
20190301|2018-04-25 04:00,25,12.6,12.62,12.6,12.62,24
20190301|2018-04-25 04:30,25,12.63,12.63,12.61,12.61,2
20190301|2018-04-25 05:00,25,12.62,12.62,12.62,12.62,6
20190301|2018-04-25 05:30,25,12.61,12.61,12.5,12.51,440
20190301|2018-04-25 06:00,25,12.5,12.53,12.44,12.5,383
20190301|2018-04-25 06:30,25,12.51,12.51,12.44,12.44,198
20190301|2018-04-25 07:00,25,12.44,12.48,12.43,12.46,277
20190301|2018-04-25 07:30,25,12.45,12.46,12.34,12.44,763
20190301|2018-04-25 08:00,25,12.43,12.46,12.41,12.46,358
20190301|2018-04-25 08:30,25,12.47,12.53,12.47,12.5,705
20190301|2018-04-25 09:00,25,12.49,12.58,12.44,12.5,318
20190301|2018-04-25 09:30,25,12.48,12.48,12.43,12.45,505
20190301|2018-04-25 10:00,25,12.45,12.49,12.43,12.49,220
20190301|2018-04-25 10:30,25,12.49,12.5,12.45,12.47,184
20190301|2018-04-25 11:00,25,12.46,12.48,12.43,12.45,304
20190301|2018-04-25 11:30,25,12.46,12.58,12.46,12.58,611
20190301|2018-04-26 02:30,26,12.53,12.58,12.5,12.56,148
20190301|2018-04-26 03:00,26,12.54,12.55,12.53,12.54,23
20190301|2018-04-26 03:30,26,12.55,12.6,12.54,12.59,189
20190301|2018-04-26 04:00,26,12.59,12.74,12.59,12.7,345
20190301|2018-04-26 04:30,26,12.7,12.7,12.63,12.7,158
20190301|2018-04-26 05:00,26,12.7,12.71,12.65,12.66,153
20190301|2018-04-26 05:30,26,12.66,12.66,12.64,12.66,35
20190301|2018-04-26 06:00,26,12.66,12.71,12.66,12.71,34
20190301|2018-04-26 06:30,26,12.7,12.7,12.68,12.68,48
20190301|2018-04-26 07:00,26,12.65,12.71,12.63,12.71,320
20190301|2018-04-26 07:30,26,12.68,12.7,12.64,12.7,99
20190301|2018-04-26 08:00,26,12.69,12.69,12.6,12.65,181
20190301|2018-04-26 08:30,26,12.65,12.7,12.61,12.66,449
20190301|2018-04-26 09:00,26,12.66,12.7,12.65,12.65,185
20190301|2018-04-26 09:30,26,12.65,12.68,12.65,12.68,80
20190301|2018-04-26 10:00,26,12.65,12.75,12.65,12.74,312
20190301|2018-04-26 10:30,26,12.72,12.74,12.7,12.73,431
20190301|2018-04-26 11:00,26,12.71,12.79,12.71,12.79,489
20190301|2018-04-26 11:30,26,12.79,12.9,12.78,12.9,1560
20190301|2018-04-27 02:30,27,12.87,12.94,12.84,12.93,546
20190301|2018-04-27 03:00,27,12.92,12.93,12.91,12.93,40
20190301|2018-04-27 03:30,27,12.91,12.93,12.91,12.93,25
20190301|2018-04-27 04:00,27,12.89,12.89,12.71,12.72,802
20190301|2018-04-27 04:30,27,12.74,12.74,12.69,12.73,118
20190301|2018-04-27 05:00,27,12.74,12.8,12.74,12.8,68
20190301|2018-04-27 05:30,27,12.79,12.8,12.77,12.8,42
20190301|2018-04-27 06:00,27,12.79,12.79,12.73,12.74,568
20190301|2018-04-27 06:30,27,12.76,12.79,12.75,12.77,156
20190301|2018-04-27 07:00,27,12.77,12.77,12.71,12.71,78
20190301|2018-04-27 07:30,27,12.73,12.75,12.72,12.75,75
20190301|2018-04-27 08:00,27,12.75,12.76,12.67,12.75,137
20190301|2018-04-27 08:30,27,12.75,12.75,12.68,12.72,169
20190301|2018-04-27 09:00,27,12.73,12.81,12.73,12.76,183
20190301|2018-04-27 09:30,27,12.77,12.82,12.76,12.78,113
20190301|2018-04-27 10:00,27,12.79,12.8,12.76,12.8,62
20190301|2018-04-27 10:30,27,12.82,12.85,12.8,12.85,86
20190301|2018-04-27 11:00,27,12.81,12.86,12.81,12.86,76
20190301|2018-04-27 11:30,27,12.86,13.03,12.84,12.99,1373
20190301|2018-04-30 02:30,30,12.95,13.03,12.94,12.97,184
20190301|2018-04-30 03:00,30,12.98,13.01,12.95,12.96,90
20190301|2018-04-30 03:30,30,12.97,12.98,12.93,12.94,74
20190301|2018-04-30 04:00,30,12.92,12.93,12.92,12.93,3
20190301|2018-04-30 04:30,30,12.94,12.95,12.92,12.92,11
20190301|2018-04-30 05:00,30,12.91,12.96,12.9,12.92,290
20190301|2018-04-30 05:30,30,12.94,12.95,12.94,12.95,13
20190301|2018-04-30 06:00,30,12.95,12.97,12.95,12.97,43
20190301|2018-04-30 06:30,30,12.97,12.97,12.95,12.96,25
20190301|2018-04-30 07:00,30,12.96,13,12.96,13,61
20190301|2018-04-30 07:30,30,13,13,12.93,12.94,321
20190301|2018-04-30 08:00,30,12.94,12.96,12.9,12.94,92
20190301|2018-04-30 08:30,30,12.95,12.97,12.93,12.97,113
20190301|2018-04-30 09:00,30,12.95,13.02,12.95,12.98,252
20190301|2018-04-30 09:30,30,12.98,12.99,12.97,12.97,75
20190301|2018-04-30 10:00,30,12.96,12.98,12.94,12.95,167
20190301|2018-04-30 10:30,30,12.96,12.96,12.89,12.9,249
20190301|2018-04-30 11:00,30,12.91,12.98,12.91,12.97,118
20190301|2018-04-30 11:30,30,12.96,13.07,12.96,12.97,1108
20190301|2018-05-01 02:30,1,13.03,13.08,12.97,12.98,620
20190301|2018-05-01 03:00,1,12.97,13,12.95,12.98,56
20190301|2018-05-01 03:30,1,12.97,13,12.94,13,52
20190301|2018-05-01 04:00,1,13,13,12.98,12.99,52
20190301|2018-05-01 04:30,1,13.01,13.02,13.01,13.02,8
20190301|2018-05-01 05:00,1,13.01,13.02,12.98,13,19
20190301|2018-05-01 05:30,1,13.01,13.04,13,13,23
20190301|2018-05-01 06:00,1,13.03,13.04,12.98,12.98,46
20190301|2018-05-01 06:30,1,12.99,13.01,12.95,13.01,111
20190301|2018-05-01 07:00,1,13.03,13.04,12.86,12.86,808
20190301|2018-05-01 07:30,1,12.86,12.96,12.85,12.92,137
20190301|2018-05-01 08:00,1,12.92,12.96,12.91,12.94,373
20190301|2018-05-01 08:30,1,12.95,12.95,12.89,12.92,372
20190301|2018-05-01 09:00,1,12.92,13.02,12.9,13.01,554
20190301|2018-05-01 09:30,1,13,13.07,12.98,13.07,437
20190301|2018-05-01 10:00,1,13.07,13.09,13.02,13.08,458
20190301|2018-05-01 10:30,1,13.08,13.13,13.07,13.12,571
20190301|2018-05-01 11:00,1,13.12,13.13,13.07,13.07,755
20190301|2018-05-01 11:30,1,13.06,13.12,13.02,13.12,1295
20190301|2018-05-02 02:30,2,12.95,12.98,12.76,12.91,1165
20190301|2018-05-02 03:00,2,12.91,12.93,12.88,12.93,139
20190301|2018-05-02 03:30,2,12.95,12.97,12.91,12.92,96
20190301|2018-05-02 04:00,2,12.93,12.95,12.92,12.95,42
20190301|2018-05-02 04:30,2,12.95,12.98,12.93,12.97,85
20190301|2018-05-02 05:00,2,12.96,12.97,12.92,12.92,61
20190301|2018-05-02 05:30,2,12.91,12.91,12.86,12.89,234
20190301|2018-05-02 06:00,2,12.87,12.9,12.87,12.89,73
20190301|2018-05-02 06:30,2,12.9,12.9,12.87,12.88,158
20190301|2018-05-02 07:00,2,12.88,12.96,12.87,12.96,647
20190301|2018-05-02 07:30,2,12.95,12.95,12.89,12.89,425
20190301|2018-05-02 08:00,2,12.89,12.91,12.88,12.88,61
20190301|2018-05-02 08:30,2,12.88,12.95,12.85,12.94,590
20190301|2018-05-02 09:00,2,12.94,13.08,12.94,13.07,726
20190301|2018-05-02 09:30,2,13.07,13.13,13.07,13.09,543
20190301|2018-05-02 10:00,2,13.1,13.15,13.1,13.13,536
20190301|2018-05-02 10:30,2,13.13,13.14,13.07,13.09,528
20190301|2018-05-02 11:00,2,13.1,13.11,13.08,13.09,222
20190301|2018-05-02 11:30,2,13.09,13.12,13.03,13.03,836
20190301|2018-05-03 02:30,3,13.05,13.08,13.02,13.08,108
20190301|2018-05-03 03:00,3,13.08,13.1,13.08,13.08,61
20190301|2018-05-03 03:30,3,13.07,13.07,13.02,13.03,74
20190301|2018-05-03 04:00,3,13.03,13.03,12.98,13,75
20190301|2018-05-03 04:30,3,13,13,12.98,12.99,194
20190301|2018-05-03 05:00,3,13,13.01,12.99,12.99,83
20190301|2018-05-03 05:30,3,12.99,13.01,12.97,12.98,47
20190301|2018-05-03 06:00,3,12.99,13,12.99,13,33
20190301|2018-05-03 06:30,3,13.03,13.03,13.03,13.03,2
20190301|2018-05-03 07:00,3,13.03,13.06,12.96,12.96,150
20190301|2018-05-03 07:30,3,12.98,13,12.97,12.97,10
20190301|2018-05-03 08:00,3,12.98,13,12.96,12.99,55
20190301|2018-05-03 08:30,3,12.99,13.02,12.98,13.02,114
20190301|2018-05-03 09:00,3,13.03,13.05,12.97,12.97,105
20190301|2018-05-03 09:30,3,12.97,13.06,12.97,13.06,184
20190301|2018-05-03 10:00,3,13.04,13.04,13,13.02,51
20190301|2018-05-03 10:30,3,13.03,13.07,13.02,13.04,208
20190301|2018-05-03 11:00,3,13.05,13.08,13.05,13.06,69
20190301|2018-05-03 11:30,3,13.06,13.09,13.02,13.07,694
20190301|2018-05-04 02:30,4,13.1,13.1,12.99,13,198
20190301|2018-05-04 03:00,4,13,13.02,12.98,13,122
20190301|2018-05-04 03:30,4,13,13,12.97,12.99,116
20190301|2018-05-04 04:00,4,13,13.02,12.99,13.02,83
20190301|2018-05-04 04:30,4,13.02,13.02,13,13,25
20190301|2018-05-04 05:00,4,12.99,13.02,12.99,13.02,41
20190301|2018-05-04 05:30,4,13.01,13.02,13.01,13.02,34
20190301|2018-05-04 06:00,4,13.02,13.04,13.02,13.04,32
20190301|2018-05-04 06:30,4,13.01,13.03,13.01,13.03,6
20190301|2018-05-04 07:00,4,13.02,13.03,12.97,12.99,637
20190301|2018-05-04 07:30,4,13,13.04,12.99,13.01,164
20190301|2018-05-04 08:00,4,12.99,12.99,12.98,12.99,6
20190301|2018-05-04 08:30,4,12.98,13,12.98,13,148
20190301|2018-05-04 09:00,4,13.01,13.01,12.97,12.97,136
20190301|2018-05-04 09:30,4,12.97,13.01,12.96,12.96,133
20190301|2018-05-04 10:00,4,12.96,12.96,12.9,12.9,798
20190301|2018-05-04 10:30,4,12.9,12.95,12.9,12.95,233
20190301|2018-05-04 11:00,4,12.95,12.97,12.92,12.95,383
20190301|2018-05-04 11:30,4,12.95,12.96,12.88,12.93,443
20190301|2018-05-07 06:30,7,12.91,12.93,12.84,12.88,844
20190301|2018-05-07 07:00,7,12.89,12.92,12.86,12.87,255
20190301|2018-05-07 07:30,7,12.88,12.89,12.85,12.89,169
20190301|2018-05-07 08:00,7,12.9,12.93,12.9,12.92,307
20190301|2018-05-07 08:30,7,12.91,12.91,12.83,12.84,100
20190301|2018-05-07 09:00,7,12.85,12.85,12.76,12.79,534
20190301|2018-05-07 09:30,7,12.79,12.82,12.74,12.79,699
20190301|2018-05-07 10:00,7,12.79,12.8,12.76,12.79,466
20190301|2018-05-07 10:30,7,12.8,12.81,12.78,12.79,169
20190301|2018-05-07 11:00,7,12.79,12.88,12.79,12.85,305
20190301|2018-05-07 11:30,7,12.85,12.9,12.77,12.83,614
20190301|2018-05-08 02:30,8,12.79,12.81,12.79,12.79,44
20190301|2018-05-08 03:00,8,12.82,12.82,12.79,12.8,225
20190301|2018-05-08 03:30,8,12.8,12.8,12.79,12.79,9
20190301|2018-05-08 04:00,8,12.8,12.82,12.8,12.82,75
20190301|2018-05-08 04:30,8,12.82,12.82,12.81,12.81,108
20190301|2018-05-08 05:00,8,12.81,12.81,12.8,12.8,147
20190301|2018-05-08 05:30,8,12.81,12.82,12.8,12.82,11
20190301|2018-05-08 06:00,8,12.8,12.8,12.79,12.79,13
20190301|2018-05-08 06:30,8,12.78,12.78,12.76,12.76,89
20190301|2018-05-08 07:00,8,12.78,12.84,12.76,12.84,300
20190301|2018-05-08 07:30,8,12.84,12.86,12.83,12.86,325
20190301|2018-05-08 08:00,8,12.87,12.92,12.82,12.84,419
20190301|2018-05-08 08:30,8,12.84,12.84,12.8,12.81,209
20190301|2018-05-08 09:00,8,12.81,12.86,12.8,12.84,365
20190301|2018-05-08 09:30,8,12.83,12.85,12.81,12.85,197
20190301|2018-05-08 10:00,8,12.85,12.86,12.8,12.84,242
20190301|2018-05-08 10:30,8,12.85,12.91,12.85,12.9,664
20190301|2018-05-08 11:00,8,12.9,12.97,12.9,12.97,1428
20190301|2018-05-08 11:30,8,12.97,12.99,12.9,12.99,1134
20190301|2018-05-08 12:00,8,12.99,12.99,12.99,12.99,13
20190301|2018-05-09 02:30,9,12.98,12.98,12.91,12.91,318
20190301|2018-05-09 03:00,9,12.9,12.91,12.88,12.9,141
20190301|2018-05-09 03:30,9,12.9,12.92,12.89,12.92,89
20190301|2018-05-09 04:00,9,12.93,12.93,12.87,12.87,23
20190301|2018-05-09 04:30,9,12.87,12.89,12.87,12.88,21
20190301|2018-05-09 05:00,9,12.89,12.9,12.89,12.9,5
20190301|2018-05-09 05:30,9,12.91,12.93,12.91,12.93,44
20190301|2018-05-09 06:00,9,12.93,12.93,12.9,12.91,44
20190301|2018-05-09 06:30,9,12.91,12.92,12.91,12.92,11
20190301|2018-05-09 07:00,9,12.91,12.91,12.87,12.89,58
20190301|2018-05-09 07:30,9,12.89,12.89,12.86,12.86,105
20190301|2018-05-09 08:00,9,12.86,12.88,12.83,12.83,110
20190301|2018-05-09 08:30,9,12.82,12.85,12.81,12.82,297
20190301|2018-05-09 09:00,9,12.83,12.87,12.82,12.83,135
20190301|2018-05-09 09:30,9,12.82,12.82,12.76,12.8,327
20190301|2018-05-09 10:00,9,12.8,12.82,12.78,12.82,450
20190301|2018-05-09 10:30,9,12.82,12.83,12.79,12.8,166
20190301|2018-05-09 11:00,9,12.79,12.8,12.77,12.78,169
20190301|2018-05-09 11:30,9,12.78,12.8,12.72,12.8,788
20190301|2018-05-10 02:30,10,12.77,12.77,12.71,12.76,264
20190301|2018-05-10 03:00,10,12.76,12.76,12.7,12.72,110
20190301|2018-05-10 03:30,10,12.69,12.73,12.69,12.73,64
20190301|2018-05-10 04:00,10,12.74,12.75,12.74,12.75,5
20190301|2018-05-10 04:30,10,12.74,12.74,12.72,12.72,27
20190301|2018-05-10 05:00,10,12.72,12.73,12.72,12.73,13
20190301|2018-05-10 05:30,10,12.73,12.74,12.73,12.74,13
20190301|2018-05-10 06:00,10,12.74,12.74,12.74,12.74,5
20190301|2018-05-10 06:30,10,12.74,12.74,12.71,12.72,90
20190301|2018-05-10 07:00,10,12.73,12.73,12.69,12.71,85
20190301|2018-05-10 07:30,10,12.71,12.74,12.68,12.68,108
20190301|2018-05-10 08:00,10,12.68,12.75,12.64,12.75,456
20190301|2018-05-10 08:30,10,12.74,12.76,12.7,12.7,148
20190301|2018-05-10 09:00,10,12.7,12.71,12.66,12.67,166
20190301|2018-05-10 09:30,10,12.68,12.7,12.65,12.66,195
20190301|2018-05-10 10:00,10,12.66,12.69,12.64,12.69,192
20190301|2018-05-10 10:30,10,12.69,12.73,12.69,12.73,116
20190301|2018-05-10 11:00,10,12.72,12.75,12.72,12.72,83
20190301|2018-05-10 11:30,10,12.72,12.79,12.7,12.74,816
20190301|2018-05-11 02:30,11,12.74,12.74,12.69,12.69,31
20190301|2018-05-11 03:00,11,12.68,12.71,12.68,12.71,12
20190301|2018-05-11 03:30,11,12.72,12.72,12.68,12.69,72
20190301|2018-05-11 04:00,11,12.67,12.68,12.66,12.68,80
20190301|2018-05-11 04:30,11,12.68,12.68,12.67,12.67,2
20190301|2018-05-11 05:00,11,12.68,12.69,12.67,12.69,15
20190301|2018-05-11 05:30,11,12.69,12.69,12.69,12.69,2
20190301|2018-05-11 06:00,11,12.66,12.68,12.66,12.67,17
20190301|2018-05-11 06:30,11,12.68,12.71,12.68,12.71,152
20190301|2018-05-11 07:00,11,12.71,12.71,12.63,12.65,518
20190301|2018-05-11 07:30,11,12.65,12.66,12.63,12.63,121
20190301|2018-05-11 08:00,11,12.63,12.65,12.59,12.65,378
20190301|2018-05-11 08:30,11,12.65,12.68,12.64,12.67,153
20190301|2018-05-11 09:00,11,12.66,12.67,12.65,12.65,129
20190301|2018-05-11 09:30,11,12.64,12.67,12.63,12.65,219
20190301|2018-05-11 10:00,11,12.63,12.63,12.6,12.62,193
20190301|2018-05-11 10:30,11,12.62,12.65,12.62,12.64,58
20190301|2018-05-11 11:00,11,12.63,12.68,12.63,12.66,68
20190301|2018-05-11 11:30,11,12.65,12.66,12.62,12.62,453
20190301|2018-05-14 02:30,14,12.64,12.64,12.6,12.62,146
20190301|2018-05-14 03:00,14,12.61,12.62,12.6,12.62,81
20190301|2018-05-14 03:30,14,12.61,12.61,12.59,12.59,31
20190301|2018-05-14 04:00,14,12.6,12.62,12.6,12.61,15
20190301|2018-05-14 04:30,14,12.61,12.61,12.61,12.61,5
20190301|2018-05-14 05:00,14,12.6,12.61,12.6,12.61,42
20190301|2018-05-14 05:30,14,12.61,12.61,12.6,12.6,16
20190301|2018-05-14 06:00,14,12.61,12.61,12.57,12.58,85
20190301|2018-05-14 06:30,14,12.57,12.58,12.55,12.56,218
20190301|2018-05-14 07:00,14,12.56,12.58,12.56,12.58,43
20190301|2018-05-14 07:30,14,12.59,12.59,12.57,12.57,97
20190301|2018-05-14 08:00,14,12.56,12.59,12.52,12.56,661
20190301|2018-05-14 08:30,14,12.57,12.61,12.56,12.61,206
20190301|2018-05-14 09:00,14,12.6,12.6,12.59,12.6,176
20190301|2018-05-14 09:30,14,12.6,12.6,12.56,12.56,82
20190301|2018-05-14 10:00,14,12.57,12.6,12.56,12.6,173
20190301|2018-05-14 10:30,14,12.6,12.6,12.58,12.58,180
20190301|2018-05-14 11:00,14,12.59,12.6,12.58,12.59,109
20190301|2018-05-14 11:30,14,12.59,12.64,12.59,12.61,524
20190301|2018-05-15 02:30,15,12.61,12.61,12.58,12.58,34
20190301|2018-05-15 03:00,15,12.58,12.58,12.55,12.57,147
20190301|2018-05-15 03:30,15,12.57,12.58,12.57,12.58,60
20190301|2018-05-15 04:00,15,12.58,12.6,12.56,12.6,385
20190301|2018-05-15 04:30,15,12.59,12.59,12.58,12.58,136
20190301|2018-05-15 05:00,15,12.58,12.59,12.57,12.59,179
20190301|2018-05-15 05:30,15,12.58,12.6,12.58,12.6,69
20190301|2018-05-15 06:00,15,12.6,12.62,12.59,12.61,309
20190301|2018-05-15 06:30,15,12.61,12.64,12.61,12.63,182
20190301|2018-05-15 07:00,15,12.64,12.7,12.64,12.68,934
20190301|2018-05-15 07:30,15,12.69,12.69,12.56,12.58,546
20190301|2018-05-15 08:00,15,12.57,12.61,12.55,12.55,501
20190301|2018-05-15 08:30,15,12.56,12.58,12.52,12.58,527
20190301|2018-05-15 09:00,15,12.58,12.64,12.58,12.64,320
20190301|2018-05-15 09:30,15,12.63,12.68,12.62,12.67,896
20190301|2018-05-15 10:00,15,12.68,12.69,12.65,12.67,602
20190301|2018-05-15 10:30,15,12.66,12.7,12.65,12.69,378
20190301|2018-05-15 11:00,15,12.7,12.71,12.69,12.71,413
20190301|2018-05-15 11:30,15,12.7,12.74,12.69,12.74,629
20190301|2018-05-16 02:30,16,12.72,12.72,12.67,12.68,204
20190301|2018-05-16 03:00,16,12.68,12.69,12.67,12.67,129
20190301|2018-05-16 03:30,16,12.66,12.66,12.64,12.65,36
20190301|2018-05-16 04:00,16,12.66,12.66,12.66,12.66,16
20190301|2018-05-16 04:30,16,12.65,12.65,12.65,12.65,4
20190301|2018-05-16 05:00,16,12.66,12.66,12.66,12.66,9
20190301|2018-05-16 05:30,16,12.65,12.66,12.64,12.64,68
20190301|2018-05-16 06:00,16,12.64,12.64,12.62,12.63,218
20190301|2018-05-16 06:30,16,12.63,12.64,12.62,12.63,60
20190301|2018-05-16 07:00,16,12.63,12.65,12.61,12.63,537
20190301|2018-05-16 07:30,16,12.62,12.66,12.62,12.64,275
20190301|2018-05-16 08:00,16,12.63,12.66,12.63,12.66,221
20190301|2018-05-16 08:30,16,12.66,12.73,12.65,12.7,934
20190301|2018-05-16 09:00,16,12.7,12.74,12.7,12.72,364
20190301|2018-05-16 09:30,16,12.72,12.75,12.7,12.75,670
20190301|2018-05-16 10:00,16,12.75,12.76,12.68,12.71,799
20190301|2018-05-16 10:30,16,12.71,12.75,12.7,12.7,533
20190301|2018-05-16 11:00,16,12.7,12.75,12.7,12.74,210
20190301|2018-05-16 11:30,16,12.74,12.8,12.73,12.78,1727
20190301|2018-05-17 02:30,17,12.77,12.78,12.73,12.77,131
20190301|2018-05-17 03:00,17,12.77,12.8,12.76,12.8,79
20190301|2018-05-17 03:30,17,12.8,12.8,12.8,12.8,134
20190301|2018-05-17 04:00,17,12.81,12.81,12.8,12.81,46
20190301|2018-05-17 04:30,17,12.81,12.81,12.81,12.81,67
20190301|2018-05-17 05:00,17,12.82,12.84,12.81,12.82,119
20190301|2018-05-17 05:30,17,12.81,12.81,12.77,12.77,233
20190301|2018-05-17 06:00,17,12.79,12.83,12.79,12.8,80
20190301|2018-05-17 06:30,17,12.8,12.82,12.79,12.82,86
20190301|2018-05-17 07:00,17,12.82,12.84,12.81,12.83,278
20190301|2018-05-17 07:30,17,12.83,12.85,12.82,12.83,69
20190301|2018-05-17 08:00,17,12.83,12.85,12.79,12.79,355
20190301|2018-05-17 08:30,17,12.8,12.83,12.78,12.83,845
20190301|2018-05-17 09:00,17,12.83,12.85,12.83,12.85,115
20190301|2018-05-17 09:30,17,12.85,12.88,12.84,12.87,827
20190301|2018-05-17 10:00,17,12.87,12.89,12.87,12.87,583
20190301|2018-05-17 10:30,17,12.87,12.88,12.85,12.86,371
20190301|2018-05-17 11:00,17,12.86,12.86,12.74,12.77,698
20190301|2018-05-17 11:30,17,12.76,12.8,12.71,12.74,594
20190301|2018-05-18 02:30,18,12.74,12.75,12.66,12.67,227
20190301|2018-05-18 03:00,18,12.66,12.69,12.66,12.69,285
20190301|2018-05-18 03:30,18,12.7,12.71,12.69,12.7,36
20190301|2018-05-18 04:00,18,12.7,12.71,12.69,12.7,27
20190301|2018-05-18 04:30,18,12.71,12.72,12.7,12.7,26
20190301|2018-05-18 05:00,18,12.71,12.71,12.7,12.7,46
20190301|2018-05-18 05:30,18,12.69,12.73,12.69,12.73,66
20190301|2018-05-18 06:00,18,12.74,12.75,12.72,12.73,75
20190301|2018-05-18 06:30,18,12.73,12.79,12.72,12.78,160
20190301|2018-05-18 07:00,18,12.78,12.8,12.75,12.75,324
20190301|2018-05-18 07:30,18,12.74,12.77,12.73,12.73,521
20190301|2018-05-18 08:00,18,12.74,12.74,12.69,12.72,512
20190301|2018-05-18 08:30,18,12.72,12.74,12.71,12.72,404
20190301|2018-05-18 09:00,18,12.72,12.75,12.67,12.74,566
20190301|2018-05-18 09:30,18,12.75,12.76,12.71,12.76,497
20190301|2018-05-18 10:00,18,12.76,12.81,12.76,12.81,629
20190301|2018-05-18 10:30,18,12.81,12.85,12.8,12.81,1788
20190301|2018-05-18 11:00,18,12.81,12.84,12.77,12.78,318
20190301|2018-05-18 11:30,18,12.78,12.85,12.76,12.84,890
20190301|2018-05-21 02:30,21,12.86,12.87,12.85,12.87,468
20190301|2018-05-21 03:00,21,12.87,12.88,12.86,12.87,184
20190301|2018-05-21 03:30,21,12.87,12.87,12.86,12.87,27
20190301|2018-05-21 04:00,21,12.88,12.89,12.88,12.89,25
20190301|2018-05-21 04:30,21,12.89,12.89,12.88,12.88,6
20190301|2018-05-21 05:00,21,12.89,12.92,12.89,12.92,292
20190301|2018-05-21 05:30,21,12.91,12.94,12.91,12.93,197
20190301|2018-05-21 06:00,21,12.92,12.93,12.92,12.92,24
20190301|2018-05-21 06:30,21,12.93,12.96,12.93,12.95,114
20190301|2018-05-21 07:00,21,12.96,13.01,12.95,13,775
20190301|2018-05-21 07:30,21,13,13.04,13,13.01,397
20190301|2018-05-21 08:00,21,13.02,13.05,13.02,13.04,583
20190301|2018-05-21 08:30,21,13.03,13.04,12.99,13.02,469
20190301|2018-05-21 09:00,21,13.03,13.13,13.03,13.12,1640
20190301|2018-05-21 09:30,21,13.12,13.17,13.11,13.15,1109
20190301|2018-05-21 10:00,21,13.16,13.2,13.16,13.18,776
20190301|2018-05-21 10:30,21,13.17,13.2,13.17,13.19,507
20190301|2018-05-21 11:00,21,13.2,13.22,13.17,13.19,542
20190301|2018-05-21 11:30,21,13.18,13.22,13.04,13.11,1233
20190301|2018-05-22 02:30,22,13.11,13.19,13.11,13.17,644
20190301|2018-05-22 03:00,22,13.18,13.19,13.18,13.18,20
20190301|2018-05-22 03:30,22,13.19,13.19,13.18,13.18,26
20190301|2018-05-22 04:00,22,13.18,13.19,13.18,13.19,17
20190301|2018-05-22 04:30,22,13.17,13.17,13.14,13.15,150
20190301|2018-05-22 05:00,22,13.14,13.15,13.13,13.14,179
20190301|2018-05-22 05:30,22,13.15,13.18,13.14,13.17,155
20190301|2018-05-22 06:00,22,13.17,13.17,13.12,13.12,51
20190301|2018-05-22 06:30,22,13.14,13.18,13.14,13.18,71
20190301|2018-05-22 07:00,22,13.2,13.23,13.17,13.22,800
20190301|2018-05-22 07:30,22,13.22,13.27,13.19,13.26,428
20190301|2018-05-22 08:00,22,13.26,13.26,13.21,13.24,312
20190301|2018-05-22 08:30,22,13.23,13.23,13.16,13.21,461
20190301|2018-05-22 09:00,22,13.21,13.32,13.21,13.32,843
20190301|2018-05-22 09:30,22,13.32,13.4,13.32,13.39,813
20190301|2018-05-22 10:00,22,13.39,13.4,13.33,13.34,515
20190301|2018-05-22 10:30,22,13.35,13.38,13.34,13.35,258
20190301|2018-05-22 11:00,22,13.36,13.36,13.3,13.32,631
20190301|2018-05-22 11:30,22,13.31,13.38,13.31,13.34,1121
20190301|2018-05-23 02:30,23,13.39,13.39,13.32,13.35,836
20190301|2018-05-23 03:00,23,13.35,13.37,13.31,13.32,158
20190301|2018-05-23 03:30,23,13.32,13.33,13.31,13.33,36
20190301|2018-05-23 04:00,23,13.32,13.34,13.29,13.33,249
20190301|2018-05-23 04:30,23,13.33,13.36,13.33,13.34,32
20190301|2018-05-23 05:00,23,13.36,13.39,13.36,13.38,159
20190301|2018-05-23 05:30,23,13.38,13.39,13.38,13.38,102
20190301|2018-05-23 06:00,23,13.37,13.37,13.36,13.37,34
20190301|2018-05-23 06:30,23,13.37,13.37,13.35,13.37,91
20190301|2018-05-23 07:00,23,13.38,13.43,13.37,13.43,265
20190301|2018-05-23 07:30,23,13.43,13.46,13.4,13.45,268
20190301|2018-05-23 08:00,23,13.46,13.5,13.46,13.49,353
20190301|2018-05-23 08:30,23,13.49,13.54,13.49,13.52,764
20190301|2018-05-23 09:00,23,13.52,13.61,13.52,13.54,1366
20190301|2018-05-23 09:30,23,13.54,13.55,13.5,13.52,691
20190301|2018-05-23 10:00,23,13.51,13.55,13.5,13.5,407
20190301|2018-05-23 10:30,23,13.51,13.57,13.51,13.56,618
20190301|2018-05-23 11:00,23,13.57,13.57,13.51,13.55,581
20190301|2018-05-23 11:30,23,13.56,13.6,13.54,13.55,1264
20190301|2018-05-24 02:30,24,13.56,13.59,13.53,13.59,573
20190301|2018-05-24 03:00,24,13.59,13.61,13.58,13.59,99
20190301|2018-05-24 03:30,24,13.58,13.6,13.56,13.59,154
20190301|2018-05-24 04:00,24,13.59,13.6,13.58,13.6,243
20190301|2018-05-24 04:30,24,13.59,13.61,13.59,13.61,105
20190301|2018-05-24 05:00,24,13.6,13.62,13.59,13.61,105
20190301|2018-05-24 05:30,24,13.61,13.61,13.59,13.61,571
20190301|2018-05-24 06:00,24,13.61,13.64,13.61,13.63,201
20190301|2018-05-24 06:30,24,13.63,13.66,13.63,13.66,686
20190301|2018-05-24 07:00,24,13.66,13.67,13.65,13.66,229
20190301|2018-05-24 07:30,24,13.66,13.69,13.65,13.66,392
20190301|2018-05-24 08:00,24,13.66,13.69,13.66,13.68,312
20190301|2018-05-24 08:30,24,13.68,13.71,13.66,13.67,861
20190301|2018-05-24 09:00,24,13.66,13.69,13.64,13.68,280
20190301|2018-05-24 09:30,24,13.68,13.7,13.59,13.66,1486
20190301|2018-05-24 10:00,24,13.65,13.7,13.65,13.67,203
20190301|2018-05-24 10:30,24,13.68,13.68,13.65,13.66,440
20190301|2018-05-24 11:00,24,13.65,13.67,13.63,13.67,431
20190301|2018-05-24 11:30,24,13.66,13.69,13.4,13.43,1535
20190301|2018-05-25 02:30,25,13.41,13.53,13.34,13.53,961
20190301|2018-05-25 03:00,25,13.54,13.54,13.51,13.54,155
20190301|2018-05-25 03:30,25,13.54,13.54,13.49,13.49,264
20190301|2018-05-25 04:00,25,13.51,13.52,13.46,13.46,243
20190301|2018-05-25 04:30,25,13.46,13.46,13.41,13.41,108
20190301|2018-05-25 05:00,25,13.42,13.45,13.4,13.45,85
20190301|2018-05-25 05:30,25,13.44,13.44,13.41,13.43,47
20190301|2018-05-25 06:00,25,13.43,13.44,13.41,13.42,370
20190301|2018-05-25 06:30,25,13.43,13.43,13.4,13.42,50
20190301|2018-05-25 07:00,25,13.42,13.53,13.42,13.52,768
20190301|2018-05-25 07:30,25,13.53,13.57,13.52,13.55,468
20190301|2018-05-25 08:00,25,13.54,13.55,13.53,13.55,524
20190301|2018-05-25 08:30,25,13.55,13.56,13.42,13.44,589
20190301|2018-05-25 09:00,25,13.45,13.47,13.42,13.46,336
20190301|2018-05-25 09:30,25,13.45,13.56,13.45,13.56,143
20190301|2018-05-25 10:00,25,13.57,13.58,13.53,13.53,254
20190301|2018-05-25 10:30,25,13.54,13.58,13.54,13.58,288
20190301|2018-05-25 11:00,25,13.58,13.61,13.54,13.58,811
20190301|2018-05-25 11:30,25,13.58,13.62,13.54,13.59,941
20190301|2018-05-29 02:30,29,13.61,13.62,13.54,13.56,407
20190301|2018-05-29 03:00,29,13.54,13.55,13.51,13.52,101
20190301|2018-05-29 03:30,29,13.51,13.55,13.5,13.55,149
20190301|2018-05-29 04:00,29,13.55,13.57,13.55,13.57,33
20190301|2018-05-29 04:30,29,13.57,13.57,13.56,13.57,38
20190301|2018-05-29 05:00,29,13.57,13.57,13.56,13.57,21
20190301|2018-05-29 05:30,29,13.57,13.57,13.55,13.55,24
20190301|2018-05-29 06:00,29,13.55,13.57,13.54,13.57,26
20190301|2018-05-29 06:30,29,13.57,13.58,13.56,13.56,38
20190301|2018-05-29 07:00,29,13.56,13.58,13.45,13.49,641
20190301|2018-05-29 07:30,29,13.49,13.55,13.49,13.52,604
20190301|2018-05-29 08:00,29,13.52,13.56,13.52,13.55,275
20190301|2018-05-29 08:30,29,13.55,13.56,13.51,13.54,304
20190301|2018-05-29 09:00,29,13.55,13.62,13.55,13.62,887
20190301|2018-05-29 09:30,29,13.63,13.63,13.62,13.63,295
20190301|2018-05-29 10:00,29,13.62,13.63,13.56,13.56,372
20190301|2018-05-29 10:30,29,13.54,13.55,13.49,13.52,172
20190301|2018-05-29 11:00,29,13.52,13.59,13.51,13.53,845
20190301|2018-05-29 11:30,29,13.54,13.54,13.47,13.47,659
20190301|2018-05-30 02:30,30,13.35,13.45,13.33,13.44,486
20190301|2018-05-30 03:00,30,13.45,13.46,13.43,13.46,79
20190301|2018-05-30 03:30,30,13.43,13.44,13.41,13.43,29
20190301|2018-05-30 04:00,30,13.43,13.45,13.43,13.44,63
20190301|2018-05-30 04:30,30,13.45,13.45,13.44,13.44,55
20190301|2018-05-30 05:00,30,13.44,13.46,13.43,13.44,55
20190301|2018-05-30 05:30,30,13.45,13.46,13.44,13.45,108
20190301|2018-05-30 06:00,30,13.45,13.46,13.45,13.45,77
20190301|2018-05-30 06:30,30,13.45,13.45,13.42,13.44,132
20190301|2018-05-30 07:00,30,13.45,13.48,13.45,13.47,510
20190301|2018-05-30 07:30,30,13.47,13.5,13.47,13.5,517
20190301|2018-05-30 08:00,30,13.51,13.55,13.5,13.55,972
20190301|2018-05-30 08:30,30,13.55,13.59,13.55,13.58,730
20190301|2018-05-30 09:00,30,13.59,13.6,13.52,13.55,736
20190301|2018-05-30 09:30,30,13.55,13.58,13.52,13.58,644
20190301|2018-05-30 10:00,30,13.59,13.6,13.56,13.6,564
20190301|2018-05-30 10:30,30,13.6,13.61,13.55,13.57,397
20190301|2018-05-30 11:00,30,13.59,13.61,13.57,13.58,953
20190301|2018-05-30 11:30,30,13.58,13.62,13.53,13.56,1098
20190301|2018-05-31 02:30,31,13.58,13.62,13.58,13.6,416
20190301|2018-05-31 03:00,31,13.61,13.61,13.59,13.6,367
20190301|2018-05-31 03:30,31,13.6,13.6,13.59,13.6,34
20190301|2018-05-31 04:00,31,13.61,13.63,13.61,13.62,179
20190301|2018-05-31 04:30,31,13.62,13.63,13.62,13.63,54
20190301|2018-05-31 05:00,31,13.63,13.63,13.63,13.63,61
20190301|2018-05-31 05:30,31,13.63,13.64,13.63,13.63,191
20190301|2018-05-31 06:00,31,13.63,13.64,13.63,13.64,155
20190301|2018-05-31 06:30,31,13.64,13.65,13.64,13.64,309
20190301|2018-05-31 07:00,31,13.64,13.71,13.64,13.7,1221
20190301|2018-05-31 07:30,31,13.69,13.74,13.69,13.73,871
20190301|2018-05-31 08:00,31,13.72,13.74,13.67,13.7,961
20190301|2018-05-31 08:30,31,13.7,13.74,13.7,13.73,329
20190301|2018-05-31 09:00,31,13.73,13.78,13.7,13.72,371
20190301|2018-05-31 09:30,31,13.72,13.76,13.71,13.75,700
20190301|2018-05-31 10:00,31,13.75,13.8,13.75,13.79,432
20190301|2018-05-31 10:30,31,13.8,13.82,13.77,13.81,762
20190301|2018-05-31 11:00,31,13.8,13.81,13.78,13.8,509
20190301|2018-05-31 11:30,31,13.81,13.84,13.78,13.81,1784
20190301|2018-06-01 02:30,1,13.78,13.83,13.76,13.82,649
20190301|2018-06-01 03:00,1,13.82,13.87,13.82,13.83,768
20190301|2018-06-01 03:30,1,13.83,13.86,13.83,13.86,177
20190301|2018-06-01 04:00,1,13.86,13.89,13.85,13.89,259
20190301|2018-06-01 04:30,1,13.88,13.89,13.88,13.88,118
20190301|2018-06-01 05:00,1,13.88,13.91,13.87,13.91,281
20190301|2018-06-01 05:30,1,13.91,13.91,13.86,13.86,627
20190301|2018-06-01 06:00,1,13.85,13.87,13.85,13.86,51
20190301|2018-06-01 06:30,1,13.85,13.86,13.83,13.86,131
20190301|2018-06-01 07:00,1,13.88,13.9,13.85,13.87,184
20190301|2018-06-01 07:30,1,13.88,13.92,13.86,13.9,466
20190301|2018-06-01 08:00,1,13.91,13.94,13.89,13.9,694
20190301|2018-06-01 08:30,1,13.9,13.93,13.82,13.82,2424
20190301|2018-06-01 09:00,1,13.83,13.85,13.61,13.62,1849
20190301|2018-06-01 09:30,1,13.63,13.67,13.55,13.62,1478
20190301|2018-06-01 10:00,1,13.62,13.64,13.57,13.57,877
20190301|2018-06-01 10:30,1,13.59,13.6,13.48,13.52,1179
20190301|2018-06-01 11:00,1,13.52,13.63,13.52,13.58,1324
20190301|2018-06-01 11:30,1,13.58,13.62,13.53,13.59,1849
20190301|2018-06-04 02:30,4,13.58,13.59,13.55,13.57,407
20190301|2018-06-04 03:00,4,13.58,13.58,13.55,13.57,27
20190301|2018-06-04 03:30,4,13.55,13.56,13.54,13.55,31
20190301|2018-06-04 04:00,4,13.55,13.58,13.55,13.58,11
20190301|2018-06-04 04:30,4,13.56,13.56,13.55,13.55,45
20190301|2018-06-04 05:00,4,13.55,13.56,13.55,13.55,29
20190301|2018-06-04 05:30,4,13.56,13.56,13.55,13.56,17
20190301|2018-06-04 06:00,4,13.56,13.57,13.55,13.55,23
20190301|2018-06-04 06:30,4,13.54,13.56,13.53,13.53,103
20190301|2018-06-04 07:00,4,13.53,13.55,13.51,13.53,324
20190301|2018-06-04 07:30,4,13.53,13.55,13.51,13.53,239
20190301|2018-06-04 08:00,4,13.53,13.53,13.45,13.46,993
20190301|2018-06-04 08:30,4,13.45,13.48,13.4,13.44,1107
20190301|2018-06-04 09:00,4,13.45,13.45,13.37,13.39,1047
20190301|2018-06-04 09:30,4,13.39,13.39,13.17,13.18,3057
20190301|2018-06-04 10:00,4,13.17,13.17,13.02,13.08,2557
20190301|2018-06-04 10:30,4,13.08,13.1,13.05,13.07,959
20190301|2018-06-04 11:00,4,13.08,13.13,13.08,13.1,756
20190301|2018-06-04 11:30,4,13.11,13.18,13.07,13.07,1252
20190301|2018-06-05 02:30,5,13.12,13.18,13.08,13.13,769
20190301|2018-06-05 03:00,5,13.16,13.16,13.11,13.13,92
20190301|2018-06-05 03:30,5,13.13,13.14,13.12,13.13,22
20190301|2018-06-05 04:00,5,13.13,13.14,13.12,13.14,28
20190301|2018-06-05 04:30,5,13.14,13.15,13.11,13.12,82
20190301|2018-06-05 05:00,5,13.12,13.14,13.1,13.13,61
20190301|2018-06-05 05:30,5,13.14,13.15,13.1,13.1,114
20190301|2018-06-05 06:00,5,13.11,13.12,13.11,13.11,83
20190301|2018-06-05 06:30,5,13.12,13.14,13.09,13.13,62
20190301|2018-06-05 07:00,5,13.16,13.23,13.11,13.23,701
20190301|2018-06-05 07:30,5,13.24,13.24,13.17,13.2,361
20190301|2018-06-05 08:00,5,13.19,13.24,13.19,13.23,155
20190301|2018-06-05 08:30,5,13.22,13.31,13.19,13.23,572
20190301|2018-06-05 09:00,5,13.24,13.25,13.09,13.11,475
20190301|2018-06-05 09:30,5,13.11,13.15,13.02,13.13,1047
20190301|2018-06-05 10:00,5,13.12,13.21,13.09,13.16,242
20190301|2018-06-05 10:30,5,13.16,13.16,13.09,13.13,224
20190301|2018-06-05 11:00,5,13.14,13.19,13.14,13.17,455
20190301|2018-06-05 11:30,5,13.18,13.21,13.12,13.17,705
20190301|2018-06-06 02:30,6,13.17,13.17,13.08,13.12,467
20190301|2018-06-06 03:00,6,13.12,13.21,13.12,13.19,450
20190301|2018-06-06 03:30,6,13.2,13.2,13.15,13.17,71
20190301|2018-06-06 04:00,6,13.18,13.18,13.16,13.17,24
20190301|2018-06-06 04:30,6,13.17,13.23,13.17,13.2,86
20190301|2018-06-06 05:00,6,13.18,13.24,13.17,13.24,81
20190301|2018-06-06 05:30,6,13.24,13.25,13.22,13.22,100
20190301|2018-06-06 06:00,6,13.24,13.24,13.2,13.2,32
20190301|2018-06-06 06:30,6,13.21,13.26,13.2,13.25,76
20190301|2018-06-06 07:00,6,13.25,13.25,13.15,13.16,340
20190301|2018-06-06 07:30,6,13.16,13.23,13.13,13.23,296
20190301|2018-06-06 08:00,6,13.23,13.26,13.22,13.26,302
20190301|2018-06-06 08:30,6,13.25,13.25,13.19,13.24,608
20190301|2018-06-06 09:00,6,13.24,13.3,13.21,13.21,489
20190301|2018-06-06 09:30,6,13.2,13.23,13.19,13.22,72
20190301|2018-06-06 10:00,6,13.21,13.25,13.21,13.22,88
20190301|2018-06-06 10:30,6,13.23,13.28,13.23,13.25,127
20190301|2018-06-06 11:00,6,13.26,13.31,13.23,13.27,316
20190301|2018-06-06 11:30,6,13.28,13.28,13.21,13.25,1007
20190301|2018-06-07 02:30,7,13.26,13.35,13.24,13.28,371
20190301|2018-06-07 03:00,7,13.28,13.31,13.26,13.3,273
20190301|2018-06-07 03:30,7,13.31,13.31,13.25,13.27,160
20190301|2018-06-07 04:00,7,13.27,13.28,13.24,13.24,41
20190301|2018-06-07 04:30,7,13.26,13.26,13.2,13.24,154
20190301|2018-06-07 05:00,7,13.23,13.24,13.17,13.18,214
20190301|2018-06-07 05:30,7,13.19,13.24,13.19,13.2,61
20190301|2018-06-07 06:00,7,13.19,13.22,13.19,13.2,81
20190301|2018-06-07 06:30,7,13.19,13.21,13.16,13.2,199
20190301|2018-06-07 07:00,7,13.19,13.2,13.06,13.06,948
20190301|2018-06-07 07:30,7,13.07,13.08,13,13.01,862
20190301|2018-06-07 08:00,7,13.01,13.02,12.82,12.9,2529
20190301|2018-06-07 08:30,7,12.89,12.91,12.81,12.85,1469
20190301|2018-06-07 09:00,7,12.83,12.94,12.78,12.87,920
20190301|2018-06-07 09:30,7,12.88,12.89,12.83,12.84,277
20190301|2018-06-07 10:00,7,12.84,12.85,12.83,12.84,134
20190301|2018-06-07 10:30,7,12.84,12.86,12.79,12.84,783
20190301|2018-06-07 11:00,7,12.85,12.9,12.84,12.85,504
20190301|2018-06-07 11:30,7,12.85,12.85,12.77,12.83,947
20190301|2018-06-08 02:30,8,12.84,12.88,12.8,12.82,427
20190301|2018-06-08 03:00,8,12.8,12.81,12.78,12.78,374
20190301|2018-06-08 03:30,8,12.78,12.78,12.68,12.7,317
20190301|2018-06-08 04:00,8,12.69,12.73,12.69,12.73,159
20190301|2018-06-08 04:30,8,12.74,12.77,12.71,12.73,230
20190301|2018-06-08 05:00,8,12.73,12.73,12.7,12.73,85
20190301|2018-06-08 05:30,8,12.72,12.72,12.7,12.7,17
20190301|2018-06-08 06:00,8,12.7,12.73,12.69,12.73,106
20190301|2018-06-08 06:30,8,12.73,12.8,12.73,12.76,233
20190301|2018-06-08 07:00,8,12.78,12.91,12.78,12.87,913
20190301|2018-06-08 07:30,8,12.87,12.91,12.84,12.88,301
20190301|2018-06-08 08:00,8,12.88,12.93,12.86,12.9,383
20190301|2018-06-08 08:30,8,12.91,12.97,12.89,12.97,382
20190301|2018-06-08 09:00,8,12.97,13.1,12.96,13.03,768
20190301|2018-06-08 09:30,8,13.02,13.09,13.01,13.08,511
20190301|2018-06-08 10:00,8,13.07,13.16,13.07,13.11,346
20190301|2018-06-08 10:30,8,13.1,13.18,13.1,13.17,522
20190301|2018-06-08 11:00,8,13.18,13.2,13.15,13.15,563
20190301|2018-06-08 11:30,8,13.15,13.21,13.1,13.19,839
20190301|2018-06-11 02:30,11,13.25,13.31,13.21,13.22,480
20190301|2018-06-11 03:00,11,13.23,13.27,13.22,13.26,159
20190301|2018-06-11 03:30,11,13.26,13.26,13.17,13.17,313
20190301|2018-06-11 04:00,11,13.17,13.18,13.09,13.13,146
20190301|2018-06-11 04:30,11,13.14,13.21,13.13,13.18,105
20190301|2018-06-11 05:00,11,13.18,13.23,13.15,13.15,119
20190301|2018-06-11 05:30,11,13.16,13.16,13.09,13.12,448
20190301|2018-06-11 06:00,11,13.12,13.21,13.11,13.19,268
20190301|2018-06-11 06:30,11,13.2,13.2,13.16,13.16,435
20190301|2018-06-11 07:00,11,13.18,13.22,13.12,13.17,579
20190301|2018-06-11 07:30,11,13.16,13.24,13.16,13.23,209
20190301|2018-06-11 08:00,11,13.22,13.22,13.16,13.2,159
20190301|2018-06-11 08:30,11,13.22,13.3,13.2,13.29,810
20190301|2018-06-11 09:00,11,13.29,13.43,13.28,13.37,1801
20190301|2018-06-11 09:30,11,13.36,13.38,13.26,13.31,542
20190301|2018-06-11 10:00,11,13.3,13.36,13.28,13.35,302
20190301|2018-06-11 10:30,11,13.33,13.36,13.3,13.31,340
20190301|2018-06-11 11:00,11,13.31,13.31,13.23,13.26,240
20190301|2018-06-11 11:30,11,13.25,13.39,13.25,13.39,1696
20190301|2018-06-12 02:30,12,13.36,13.42,13.35,13.41,231
20190301|2018-06-12 03:00,12,13.4,13.4,13.34,13.36,304
20190301|2018-06-12 03:30,12,13.36,13.4,13.36,13.39,169
20190301|2018-06-12 04:00,12,13.4,13.47,13.4,13.46,313
20190301|2018-06-12 04:30,12,13.46,13.48,13.43,13.45,566
20190301|2018-06-12 05:00,12,13.44,13.47,13.44,13.44,78
20190301|2018-06-12 05:30,12,13.43,13.46,13.43,13.44,78
20190301|2018-06-12 06:00,12,13.43,13.44,13.43,13.44,114
20190301|2018-06-12 06:30,12,13.45,13.46,13.42,13.46,76
20190301|2018-06-12 07:00,12,13.46,13.46,13.36,13.39,372
20190301|2018-06-12 07:30,12,13.38,13.44,13.38,13.39,80
20190301|2018-06-12 08:00,12,13.41,13.47,13.36,13.36,301
20190301|2018-06-12 08:30,12,13.38,13.38,13.29,13.35,253
20190301|2018-06-12 09:00,12,13.36,13.39,13.31,13.33,272
20190301|2018-06-12 09:30,12,13.34,13.38,13.32,13.38,291
20190301|2018-06-12 10:00,12,13.38,13.39,13.26,13.28,757
20190301|2018-06-12 10:30,12,13.28,13.29,13.26,13.29,415
20190301|2018-06-12 11:00,12,13.29,13.3,13.25,13.25,361
20190301|2018-06-12 11:30,12,13.25,13.35,13.22,13.32,768
20190301|2018-06-13 02:30,13,13.31,13.32,13.22,13.25,156
20190301|2018-06-13 03:00,13,13.24,13.24,13.22,13.22,37
20190301|2018-06-13 03:30,13,13.2,13.26,13.19,13.25,154
20190301|2018-06-13 04:00,13,13.23,13.3,13.23,13.29,117
20190301|2018-06-13 04:30,13,13.3,13.31,13.27,13.27,14
20190301|2018-06-13 05:00,13,13.28,13.28,13.28,13.28,2
20190301|2018-06-13 05:30,13,13.29,13.32,13.29,13.32,9
20190301|2018-06-13 06:00,13,13.31,13.34,13.31,13.32,97
20190301|2018-06-13 06:30,13,13.32,13.33,13.31,13.31,26
20190301|2018-06-13 07:00,13,13.32,13.38,13.32,13.35,201
20190301|2018-06-13 07:30,13,13.36,13.39,13.36,13.38,50
20190301|2018-06-13 08:00,13,13.38,13.38,13.32,13.36,162
20190301|2018-06-13 08:30,13,13.35,13.37,13.31,13.31,238
20190301|2018-06-13 09:00,13,13.3,13.38,13.3,13.34,439
20190301|2018-06-13 09:30,13,13.36,13.36,13.26,13.33,339
20190301|2018-06-13 10:00,13,13.3,13.35,13.26,13.26,336
20190301|2018-06-13 10:30,13,13.27,13.3,13.26,13.27,168
20190301|2018-06-13 11:00,13,13.28,13.31,13.28,13.3,325
20190301|2018-06-13 11:30,13,13.31,13.39,13.31,13.36,988
20190301|2018-06-14 02:30,14,13.34,13.37,13.34,13.35,113
20190301|2018-06-14 03:00,14,13.36,13.37,13.35,13.37,31
20190301|2018-06-14 03:30,14,13.38,13.38,13.37,13.37,20
20190301|2018-06-14 04:00,14,13.37,13.39,13.37,13.38,38
20190301|2018-06-14 04:30,14,13.38,13.38,13.36,13.36,22
20190301|2018-06-14 05:00,14,13.36,13.36,13.36,13.36,32
20190301|2018-06-14 05:30,14,13.36,13.37,13.36,13.36,17
20190301|2018-06-14 06:00,14,13.36,13.36,13.33,13.33,26
20190301|2018-06-14 06:30,14,13.32,13.36,13.29,13.35,77
20190301|2018-06-14 07:00,14,13.36,13.37,13.28,13.3,364
20190301|2018-06-14 07:30,14,13.29,13.34,13.22,13.23,273
20190301|2018-06-14 08:00,14,13.22,13.27,13.19,13.25,344
20190301|2018-06-14 08:30,14,13.26,13.34,13.26,13.33,291
20190301|2018-06-14 09:00,14,13.33,13.37,13.3,13.32,248
20190301|2018-06-14 09:30,14,13.32,13.34,13.19,13.21,681
20190301|2018-06-14 10:00,14,13.21,13.25,13.19,13.22,329
20190301|2018-06-14 10:30,14,13.22,13.22,13.17,13.2,365
20190301|2018-06-14 11:00,14,13.2,13.21,13.18,13.2,104
20190301|2018-06-14 11:30,14,13.2,13.26,13.17,13.25,924
20190301|2018-06-15 02:30,15,13.19,13.21,13.06,13.11,504
20190301|2018-06-15 03:00,15,13.1,13.13,13.09,13.1,183
20190301|2018-06-15 03:30,15,13.09,13.1,13.08,13.08,27
20190301|2018-06-15 04:00,15,13.08,13.11,13.08,13.11,114
20190301|2018-06-15 04:30,15,13.1,13.1,13.07,13.09,169
20190301|2018-06-15 05:00,15,13.09,13.13,13.09,13.1,154
20190301|2018-06-15 05:30,15,13.1,13.12,13.08,13.09,76
20190301|2018-06-15 06:00,15,13.09,13.11,13.08,13.11,76
20190301|2018-06-15 06:30,15,13.11,13.12,13.06,13.07,50
20190301|2018-06-15 07:00,15,13.06,13.07,13.04,13.05,170
20190301|2018-06-15 07:30,15,13.05,13.23,13.02,13.18,647
20190301|2018-06-15 08:00,15,13.16,13.23,13.15,13.21,212
20190301|2018-06-15 08:30,15,13.22,13.27,13.16,13.19,322
20190301|2018-06-15 09:00,15,13.18,13.21,13.09,13.11,595
20190301|2018-06-15 09:30,15,13.09,13.12,13.03,13.05,746
20190301|2018-06-15 10:00,15,13.05,13.05,12.97,13,1158
20190301|2018-06-15 10:30,15,12.99,13.03,12.97,13.03,621
20190301|2018-06-15 11:00,15,13.03,13.08,13,13.03,534
20190301|2018-06-15 11:30,15,13.04,13.08,13.02,13.07,1108
20190301|2018-06-18 02:30,18,13.06,13.13,13.01,13.03,315
20190301|2018-06-18 03:00,18,13.03,13.06,13.03,13.04,39
20190301|2018-06-18 03:30,18,13.04,13.12,13.04,13.07,154
20190301|2018-06-18 04:00,18,13.09,13.13,13.08,13.08,38
20190301|2018-06-18 04:30,18,13.08,13.19,13.08,13.18,139
20190301|2018-06-18 05:00,18,13.19,13.19,13.15,13.17,179
20190301|2018-06-18 05:30,18,13.18,13.19,13.17,13.17,100
20190301|2018-06-18 06:00,18,13.17,13.17,13.14,13.15,44
20190301|2018-06-18 06:30,18,13.13,13.16,13.11,13.13,81
20190301|2018-06-18 07:00,18,13.14,13.2,13.13,13.19,214
20190301|2018-06-18 07:30,18,13.19,13.19,13.07,13.12,292
20190301|2018-06-18 08:00,18,13.11,13.13,13.1,13.11,155
20190301|2018-06-18 08:30,18,13.1,13.1,12.99,13.03,707
20190301|2018-06-18 09:00,18,13.03,13.04,13,13.01,353
20190301|2018-06-18 09:30,18,13,13.07,12.96,13.05,812
20190301|2018-06-18 10:00,18,13.05,13.09,13,13,559
20190301|2018-06-18 10:30,18,13.02,13.02,12.97,12.97,326
20190301|2018-06-18 11:00,18,12.97,13,12.95,12.96,319
20190301|2018-06-18 11:30,18,12.96,13.01,12.96,12.96,631
20190301|2018-06-19 02:30,19,12.97,12.97,12.87,12.9,815
20190301|2018-06-19 03:00,19,12.89,12.92,12.89,12.89,173
20190301|2018-06-19 03:30,19,12.88,12.9,12.86,12.9,262
20190301|2018-06-19 04:00,19,12.89,12.92,12.86,12.89,131
20190301|2018-06-19 04:30,19,12.9,12.92,12.9,12.9,47
20190301|2018-06-19 05:00,19,12.9,12.9,12.87,12.87,173
20190301|2018-06-19 05:30,19,12.86,12.86,12.83,12.84,223
20190301|2018-06-19 06:00,19,12.85,12.85,12.77,12.77,602
20190301|2018-06-19 06:30,19,12.76,12.82,12.75,12.82,1015
20190301|2018-06-19 07:00,19,12.82,12.83,12.77,12.78,292
20190301|2018-06-19 07:30,19,12.79,12.84,12.76,12.82,777
20190301|2018-06-19 08:00,19,12.82,12.84,12.77,12.78,620
20190301|2018-06-19 08:30,19,12.78,12.79,12.74,12.74,690
20190301|2018-06-19 09:00,19,12.74,12.75,12.67,12.72,614
20190301|2018-06-19 09:30,19,12.71,12.78,12.67,12.78,987
20190301|2018-06-19 10:00,19,12.77,12.79,12.71,12.76,401
20190301|2018-06-19 10:30,19,12.77,12.77,12.74,12.74,301
20190301|2018-06-19 11:00,19,12.73,12.76,12.71,12.76,603
20190301|2018-06-19 11:30,19,12.76,12.9,12.72,12.89,1344
20190301|2018-06-20 02:30,20,12.81,12.93,12.81,12.89,505
20190301|2018-06-20 03:00,20,12.89,12.91,12.88,12.89,228
20190301|2018-06-20 03:30,20,12.9,12.9,12.87,12.9,118
20190301|2018-06-20 04:00,20,12.9,12.92,12.89,12.91,190
20190301|2018-06-20 04:30,20,12.91,12.91,12.88,12.9,34
20190301|2018-06-20 05:00,20,12.9,12.91,12.88,12.89,90
20190301|2018-06-20 05:30,20,12.89,12.91,12.89,12.89,56
20190301|2018-06-20 06:00,20,12.88,12.88,12.86,12.88,59
20190301|2018-06-20 06:30,20,12.9,12.93,12.9,12.9,134
20190301|2018-06-20 07:00,20,12.91,12.96,12.89,12.95,498
20190301|2018-06-20 07:30,20,12.96,12.98,12.94,12.97,358
20190301|2018-06-20 08:00,20,12.97,12.98,12.9,12.92,648
20190301|2018-06-20 08:30,20,12.92,12.96,12.9,12.95,797
20190301|2018-06-20 09:00,20,12.95,13.01,12.95,12.99,663
20190301|2018-06-20 09:30,20,13,13.05,12.96,13.05,586
20190301|2018-06-20 10:00,20,13.05,13.07,12.97,12.97,687
20190301|2018-06-20 10:30,20,12.97,13,12.93,12.98,725
20190301|2018-06-20 11:00,20,12.98,12.99,12.88,12.89,586
20190301|2018-06-20 11:30,20,12.9,12.92,12.8,12.87,717
20190301|2018-06-21 02:30,21,12.82,12.87,12.8,12.81,489
20190301|2018-06-21 03:00,21,12.81,12.83,12.79,12.8,72
20190301|2018-06-21 03:30,21,12.8,12.8,12.78,12.78,63
20190301|2018-06-21 04:00,21,12.76,12.79,12.76,12.79,43
20190301|2018-06-21 04:30,21,12.78,12.79,12.78,12.79,30
20190301|2018-06-21 05:00,21,12.78,12.79,12.78,12.79,41
20190301|2018-06-21 05:30,21,12.8,12.8,12.78,12.79,45
20190301|2018-06-21 06:00,21,12.8,12.82,12.79,12.81,52
20190301|2018-06-21 06:30,21,12.82,12.84,12.81,12.82,145
20190301|2018-06-21 07:00,21,12.83,12.9,12.82,12.9,408
20190301|2018-06-21 07:30,21,12.89,12.92,12.88,12.91,313
20190301|2018-06-21 08:00,21,12.92,12.92,12.89,12.89,282
20190301|2018-06-21 08:30,21,12.89,12.94,12.88,12.91,195
20190301|2018-06-21 09:00,21,12.91,12.93,12.9,12.92,297
20190301|2018-06-21 09:30,21,12.92,12.95,12.86,12.86,383
20190301|2018-06-21 10:00,21,12.87,12.92,12.85,12.86,211
20190301|2018-06-21 10:30,21,12.87,12.87,12.82,12.84,110
20190301|2018-06-21 11:00,21,12.85,12.88,12.81,12.83,220
20190301|2018-06-21 11:30,21,12.84,12.87,12.79,12.81,611
20190301|2018-06-22 02:30,22,12.8,12.89,12.8,12.87,321
20190301|2018-06-22 03:00,22,12.9,12.91,12.9,12.9,57
20190301|2018-06-22 03:30,22,12.89,12.92,12.89,12.92,70
20190301|2018-06-22 04:00,22,12.91,12.94,12.89,12.92,217
20190301|2018-06-22 04:30,22,12.92,12.94,12.92,12.93,153
20190301|2018-06-22 05:00,22,12.92,12.94,12.92,12.93,29
20190301|2018-06-22 05:30,22,12.93,12.94,12.93,12.93,46
20190301|2018-06-22 06:00,22,12.94,12.94,12.91,12.94,59
20190301|2018-06-22 06:30,22,12.94,12.95,12.91,12.91,71
20190301|2018-06-22 07:00,22,12.92,12.94,12.92,12.94,179
20190301|2018-06-22 07:30,22,12.93,12.96,12.92,12.96,162
20190301|2018-06-22 08:00,22,12.97,13,12.96,12.96,262
20190301|2018-06-22 08:30,22,12.96,12.99,12.93,12.98,296
20190301|2018-06-22 09:00,22,12.98,13.06,12.95,13.05,407
20190301|2018-06-22 09:30,22,13.05,13.08,13.03,13.04,808
20190301|2018-06-22 10:00,22,13.04,13.05,12.98,12.98,285
20190301|2018-06-22 10:30,22,12.99,13.03,12.99,13.02,301
20190301|2018-06-22 11:00,22,13.02,13.03,12.97,12.98,285
20190301|2018-06-22 11:30,22,12.99,13.01,12.95,12.96,1034
20190301|2018-06-25 02:30,25,13,13.06,12.99,13.04,190
20190301|2018-06-25 03:00,25,13.06,13.06,13.03,13.04,83
20190301|2018-06-25 03:30,25,13.04,13.04,12.97,12.98,120
20190301|2018-06-25 04:00,25,12.98,13,12.94,12.96,51
20190301|2018-06-25 04:30,25,12.98,12.99,12.95,12.95,43
20190301|2018-06-25 05:00,25,12.96,12.98,12.94,12.98,48
20190301|2018-06-25 05:30,25,12.98,12.98,12.94,12.95,86
20190301|2018-06-25 06:00,25,12.95,12.96,12.92,12.93,74
20190301|2018-06-25 06:30,25,12.93,12.96,12.92,12.96,81
20190301|2018-06-25 07:00,25,12.98,13,12.92,12.93,309
20190301|2018-06-25 07:30,25,12.92,12.95,12.92,12.94,172
20190301|2018-06-25 08:00,25,12.93,12.93,12.9,12.91,166
20190301|2018-06-25 08:30,25,12.92,12.96,12.89,12.93,526
20190301|2018-06-25 09:00,25,12.92,13.01,12.91,13.01,216
20190301|2018-06-25 09:30,25,13.01,13.05,13,13.04,390
20190301|2018-06-25 10:00,25,13.04,13.08,12.99,13,410
20190301|2018-06-25 10:30,25,13,13,12.89,12.9,460
20190301|2018-06-25 11:00,25,12.91,12.97,12.89,12.97,456
20190301|2018-06-25 11:30,25,12.97,12.98,12.91,12.96,430
20190301|2018-06-26 02:30,26,12.93,13.04,12.92,13.01,310
20190301|2018-06-26 03:00,26,12.99,13,12.97,12.97,74
20190301|2018-06-26 03:30,26,12.98,12.98,12.94,12.95,84
20190301|2018-06-26 04:00,26,12.97,12.99,12.96,12.96,42
20190301|2018-06-26 04:30,26,12.96,12.96,12.94,12.95,22
20190301|2018-06-26 05:00,26,12.96,12.96,12.94,12.94,28
20190301|2018-06-26 05:30,26,12.94,12.96,12.92,12.94,67
20190301|2018-06-26 06:00,26,12.94,12.96,12.93,12.95,83
20190301|2018-06-26 06:30,26,12.95,12.96,12.94,12.96,96
20190301|2018-06-26 07:00,26,12.97,13.04,12.97,13.04,286
20190301|2018-06-26 07:30,26,13.04,13.06,13,13,208
20190301|2018-06-26 08:00,26,13,13.08,13,13.06,243
20190301|2018-06-26 08:30,26,13.05,13.09,13.05,13.08,214
20190301|2018-06-26 09:00,26,13.08,13.15,13.08,13.15,554
20190301|2018-06-26 09:30,26,13.16,13.21,13.16,13.21,1872
20190301|2018-06-26 10:00,26,13.21,13.22,13.18,13.21,345
20190301|2018-06-26 10:30,26,13.21,13.27,13.21,13.25,716
20190301|2018-06-26 11:00,26,13.24,13.26,13.23,13.24,533
20190301|2018-06-26 11:30,26,13.25,13.25,13.03,13.07,1220
20190301|2018-06-27 02:30,27,13.08,13.1,13.04,13.09,234
20190301|2018-06-27 03:00,27,13.1,13.11,13.07,13.08,68
20190301|2018-06-27 03:30,27,13.08,13.12,13.08,13.1,45
20190301|2018-06-27 04:00,27,13.1,13.11,13.08,13.1,35
20190301|2018-06-27 04:30,27,13.11,13.14,13.11,13.14,103
20190301|2018-06-27 05:00,27,13.14,13.15,13.11,13.14,96
20190301|2018-06-27 05:30,27,13.12,13.14,13.11,13.11,47
20190301|2018-06-27 06:00,27,13.13,13.14,13.11,13.11,12
20190301|2018-06-27 06:30,27,13.1,13.11,13.07,13.1,120
20190301|2018-06-27 07:00,27,13.08,13.09,12.88,12.91,627
20190301|2018-06-27 07:30,27,12.89,12.91,12.83,12.9,1098
20190301|2018-06-27 08:00,27,12.88,12.88,12.82,12.85,764
20190301|2018-06-27 08:30,27,12.85,12.89,12.84,12.86,282
20190301|2018-06-27 09:00,27,12.85,12.86,12.76,12.76,876
20190301|2018-06-27 09:30,27,12.75,12.76,12.72,12.74,1088
20190301|2018-06-27 10:00,27,12.74,12.75,12.69,12.7,927
20190301|2018-06-27 10:30,27,12.7,12.73,12.69,12.71,785
20190301|2018-06-27 11:00,27,12.71,12.73,12.7,12.73,910
20190301|2018-06-27 11:30,27,12.72,12.77,12.69,12.7,2543
20190301|2018-06-28 02:30,28,12.72,12.85,12.72,12.82,523
20190301|2018-06-28 03:00,28,12.83,12.85,12.83,12.84,157
20190301|2018-06-28 03:30,28,12.83,12.86,12.83,12.86,72
20190301|2018-06-28 04:00,28,12.86,12.89,12.86,12.88,80
20190301|2018-06-28 04:30,28,12.88,12.93,12.87,12.93,231
20190301|2018-06-28 05:00,28,12.92,12.92,12.88,12.89,108
20190301|2018-06-28 05:30,28,12.89,12.91,12.89,12.9,41
20190301|2018-06-28 06:00,28,12.89,12.92,12.87,12.91,118
20190301|2018-06-28 06:30,28,12.92,12.98,12.91,12.95,194
20190301|2018-06-28 07:00,28,12.96,13,12.88,12.88,566
20190301|2018-06-28 07:30,28,12.89,12.98,12.88,12.89,572
20190301|2018-06-28 08:00,28,12.89,12.96,12.88,12.89,416
20190301|2018-06-28 08:30,28,12.88,12.92,12.86,12.91,311
20190301|2018-06-28 09:00,28,12.91,12.95,12.91,12.93,823
20190301|2018-06-28 09:30,28,12.94,12.98,12.92,12.93,320
20190301|2018-06-28 10:00,28,12.94,12.96,12.91,12.96,368
20190301|2018-06-28 10:30,28,12.95,13,12.95,12.97,261
20190301|2018-06-28 11:00,28,12.97,12.99,12.92,12.92,252
20190301|2018-06-28 11:30,28,12.92,12.99,12.89,12.89,993
20190301|2018-06-29 02:30,29,12.9,12.9,12.84,12.85,166
20190301|2018-06-29 03:00,29,12.84,12.84,12.81,12.82,136
20190301|2018-06-29 03:30,29,12.82,12.83,12.81,12.82,314
20190301|2018-06-29 04:00,29,12.81,12.83,12.81,12.83,31
20190301|2018-06-29 04:30,29,12.84,12.85,12.83,12.83,26
20190301|2018-06-29 05:00,29,12.84,12.85,12.83,12.85,145
20190301|2018-06-29 05:30,29,12.85,12.86,12.83,12.83,24
20190301|2018-06-29 06:00,29,12.83,12.83,12.78,12.79,88
20190301|2018-06-29 06:30,29,12.8,12.87,12.8,12.87,92
20190301|2018-06-29 07:00,29,12.88,12.88,12.78,12.78,193
20190301|2018-06-29 07:30,29,12.78,12.79,12.74,12.76,346
20190301|2018-06-29 08:00,29,12.75,12.82,12.75,12.79,355
20190301|2018-06-29 08:30,29,12.79,12.81,12.75,12.76,375
20190301|2018-06-29 09:00,29,12.75,12.81,12.74,12.8,451
20190301|2018-06-29 09:30,29,12.8,12.83,12.78,12.78,803
20190301|2018-06-29 10:00,29,12.78,12.83,12.78,12.81,520
20190301|2018-06-29 10:30,29,12.81,12.81,12.77,12.78,350
20190301|2018-06-29 11:00,29,12.79,12.91,12.77,12.89,656
20190301|2018-06-29 11:30,29,12.89,13,12.87,12.9,2410
20190301|2018-07-02 02:30,2,12.94,12.94,12.82,12.82,191
20190301|2018-07-02 03:00,2,12.83,12.85,12.83,12.83,118
20190301|2018-07-02 03:30,2,12.84,12.85,12.84,12.85,23
20190301|2018-07-02 04:00,2,12.86,12.86,12.83,12.83,135
20190301|2018-07-02 04:30,2,12.83,12.83,12.8,12.81,119
20190301|2018-07-02 05:00,2,12.8,12.81,12.78,12.78,184
20190301|2018-07-02 05:30,2,12.78,12.79,12.78,12.78,23
20190301|2018-07-02 06:00,2,12.77,12.78,12.77,12.78,30
20190301|2018-07-02 06:30,2,12.78,12.8,12.77,12.78,101
20190301|2018-07-02 07:00,2,12.77,12.78,12.53,12.56,2556
20190301|2018-07-02 07:30,2,12.57,12.58,12.53,12.55,575
20190301|2018-07-02 08:00,2,12.54,12.55,12.5,12.5,1388
20190301|2018-07-02 08:30,2,12.49,12.5,12.42,12.42,1693
20190301|2018-07-02 09:00,2,12.43,12.43,12.34,12.35,1691
20190301|2018-07-02 09:30,2,12.35,12.4,12.3,12.38,2077
20190301|2018-07-02 10:00,2,12.38,12.38,12.33,12.35,1353
20190301|2018-07-02 10:30,2,12.34,12.35,12.31,12.34,735
20190301|2018-07-02 11:00,2,12.34,12.36,12.3,12.32,534
20190301|2018-07-02 11:30,2,12.32,12.38,12.29,12.3,1738
20190301|2018-07-02 12:00,2,12.29,12.29,12.29,12.29,1
20190301|2018-07-03 02:30,3,12.38,12.42,12.33,12.36,691
20190301|2018-07-03 03:00,3,12.37,12.4,12.36,12.37,215
20190301|2018-07-03 03:30,3,12.38,12.43,12.38,12.4,157
20190301|2018-07-03 04:00,3,12.41,12.41,12.4,12.4,73
20190301|2018-07-03 04:30,3,12.41,12.41,12.38,12.38,172
20190301|2018-07-03 05:00,3,12.38,12.39,12.37,12.38,77
20190301|2018-07-03 05:30,3,12.38,12.39,12.37,12.37,193
20190301|2018-07-03 06:00,3,12.38,12.38,12.35,12.35,110
20190301|2018-07-03 06:30,3,12.36,12.36,12.29,12.32,336
20190301|2018-07-03 07:00,3,12.31,12.39,12.31,12.37,648
20190301|2018-07-03 07:30,3,12.36,12.41,12.31,12.33,473
20190301|2018-07-03 08:00,3,12.34,12.34,12.25,12.29,791
20190301|2018-07-03 08:30,3,12.29,12.29,12.2,12.23,1675
20190301|2018-07-03 09:00,3,12.23,12.23,12.19,12.19,912
20190301|2018-07-03 09:30,3,12.2,12.25,12.19,12.19,595
20190301|2018-07-03 10:00,3,12.19,12.2,12.13,12.13,1160
20190301|2018-07-03 10:30,3,12.12,12.12,12.08,12.09,1024
20190301|2018-07-03 11:00,3,12.08,12.09,12.01,12.01,1124
20190301|2018-07-03 11:30,3,12.01,12.16,12.01,12.14,2627
20190301|2018-07-05 02:30,5,12.29,12.44,12.19,12.21,761
20190301|2018-07-05 03:00,5,12.2,12.26,12.15,12.25,502
20190301|2018-07-05 03:30,5,12.26,12.26,12.2,12.2,84
20190301|2018-07-05 04:00,5,12.21,12.21,12.17,12.19,68
20190301|2018-07-05 04:30,5,12.19,12.23,12.17,12.17,108
20190301|2018-07-05 05:00,5,12.18,12.2,12.17,12.19,67
20190301|2018-07-05 05:30,5,12.2,12.2,12.19,12.19,59
20190301|2018-07-05 06:00,5,12.2,12.2,12.17,12.17,98
20190301|2018-07-05 06:30,5,12.19,12.2,12.16,12.16,340
20190301|2018-07-05 07:00,5,12.15,12.2,12.06,12.07,752
20190301|2018-07-05 07:30,5,12.06,12.14,12.04,12.1,491
20190301|2018-07-05 08:00,5,12.1,12.12,12.05,12.05,407
20190301|2018-07-05 08:30,5,12.06,12.06,11.98,12.01,1477
20190301|2018-07-05 09:00,5,12,12.04,11.98,12.02,725
20190301|2018-07-05 09:30,5,12.02,12.04,11.99,12.03,651
20190301|2018-07-05 10:00,5,12.02,12.02,11.96,11.98,1347
20190301|2018-07-05 10:30,5,11.99,12.02,11.95,11.96,635
20190301|2018-07-05 11:00,5,11.95,12,11.95,12,992
20190301|2018-07-05 11:30,5,11.99,12.19,11.98,12.16,1976
20190301|2018-07-06 02:30,6,12.12,12.12,12.06,12.07,197
20190301|2018-07-06 03:00,6,12.07,12.07,12.06,12.07,162
20190301|2018-07-06 03:30,6,12.07,12.08,12.06,12.07,80
20190301|2018-07-06 04:00,6,12.07,12.12,12.07,12.12,81
20190301|2018-07-06 04:30,6,12.12,12.12,12.09,12.09,59
20190301|2018-07-06 05:00,6,12.08,12.08,12.05,12.05,26
20190301|2018-07-06 05:30,6,12.06,12.06,12.04,12.04,82
20190301|2018-07-06 06:00,6,12.05,12.06,12.03,12.06,72
20190301|2018-07-06 06:30,6,12.06,12.08,12.02,12.03,56
20190301|2018-07-06 07:00,6,12.03,12.05,11.99,12.01,671
20190301|2018-07-06 07:30,6,12.02,12.07,12.01,12.01,112
20190301|2018-07-06 08:00,6,12.01,12.08,12.01,12.05,445
20190301|2018-07-06 08:30,6,12.06,12.15,12.05,12.14,1292
20190301|2018-07-06 09:00,6,12.14,12.18,12.12,12.14,594
20190301|2018-07-06 09:30,6,12.14,12.14,12.11,12.11,134
20190301|2018-07-06 10:00,6,12.1,12.17,12.08,12.17,444
20190301|2018-07-06 10:30,6,12.17,12.17,12.13,12.16,173
20190301|2018-07-06 11:00,6,12.17,12.19,12.16,12.18,433
20190301|2018-07-06 11:30,6,12.18,12.19,12.16,12.19,626
20190301|2018-07-09 02:30,9,12.22,12.25,12.17,12.17,299
20190301|2018-07-09 03:00,9,12.18,12.18,12.14,12.16,117
20190301|2018-07-09 03:30,9,12.16,12.16,12.1,12.1,193
20190301|2018-07-09 04:00,9,12.1,12.13,12.1,12.12,32
20190301|2018-07-09 04:30,9,12.12,12.12,12.09,12.09,86
20190301|2018-07-09 05:00,9,12.09,12.1,12.07,12.09,66
20190301|2018-07-09 05:30,9,12.08,12.09,12.07,12.08,22
20190301|2018-07-09 06:00,9,12.09,12.1,12.08,12.1,44
20190301|2018-07-09 06:30,9,12.11,12.19,12.11,12.15,325
20190301|2018-07-09 07:00,9,12.16,12.21,12.13,12.19,247
20190301|2018-07-09 07:30,9,12.2,12.3,12.2,12.29,599
20190301|2018-07-09 08:00,9,12.28,12.29,12.25,12.28,250
20190301|2018-07-09 08:30,9,12.28,12.29,12.23,12.24,387
20190301|2018-07-09 09:00,9,12.24,12.24,12.09,12.13,684
20190301|2018-07-09 09:30,9,12.12,12.14,12.09,12.11,321
20190301|2018-07-09 10:00,9,12.11,12.12,12.09,12.09,128
20190301|2018-07-09 10:30,9,12.1,12.13,12.08,12.09,242
20190301|2018-07-09 11:00,9,12.09,12.14,12.09,12.14,266
20190301|2018-07-09 11:30,9,12.14,12.15,12.11,12.13,928
20190301|2018-07-10 02:30,10,12.15,12.16,12.1,12.14,544
20190301|2018-07-10 03:00,10,12.14,12.14,12.14,12.14,25
20190301|2018-07-10 03:30,10,12.14,12.14,12.1,12.11,45
20190301|2018-07-10 04:00,10,12.11,12.12,12.09,12.12,71
20190301|2018-07-10 04:30,10,12.12,12.14,12.11,12.14,34
20190301|2018-07-10 05:00,10,12.13,12.14,12.12,12.13,77
20190301|2018-07-10 05:30,10,12.13,12.13,12.12,12.12,39
20190301|2018-07-10 06:00,10,12.12,12.14,12.12,12.14,21
20190301|2018-07-10 06:30,10,12.14,12.14,12.13,12.13,14
20190301|2018-07-10 07:00,10,12.14,12.18,12.13,12.18,205
20190301|2018-07-10 07:30,10,12.19,12.22,12.18,12.18,353
20190301|2018-07-10 08:00,10,12.18,12.19,12.14,12.17,164
20190301|2018-07-10 08:30,10,12.15,12.17,12.12,12.13,215
20190301|2018-07-10 09:00,10,12.12,12.2,12.12,12.2,571
20190301|2018-07-10 09:30,10,12.19,12.19,12.1,12.12,479
20190301|2018-07-10 10:00,10,12.12,12.14,12.09,12.1,221
20190301|2018-07-10 10:30,10,12.11,12.11,12.08,12.1,154
20190301|2018-07-10 11:00,10,12.1,12.12,12.04,12.08,413
20190301|2018-07-10 11:30,10,12.08,12.15,12.06,12.14,1107
20190301|2018-07-11 02:30,11,12.16,12.16,12.08,12.08,297
20190301|2018-07-11 03:00,11,12.09,12.09,12.08,12.09,96
20190301|2018-07-11 03:30,11,12.09,12.11,12.08,12.11,91
20190301|2018-07-11 04:00,11,12.11,12.12,12.11,12.11,34
20190301|2018-07-11 04:30,11,12.11,12.12,12.1,12.1,44
20190301|2018-07-11 05:00,11,12.1,12.1,12.08,12.09,57
20190301|2018-07-11 05:30,11,12.09,12.09,12.08,12.08,30
20190301|2018-07-11 06:00,11,12.08,12.08,12.08,12.08,1
20190301|2018-07-11 06:30,11,12.09,12.11,12.08,12.09,79
20190301|2018-07-11 07:00,11,12.09,12.1,12.06,12.06,219
20190301|2018-07-11 07:30,11,12.08,12.08,12.06,12.06,91
20190301|2018-07-11 08:00,11,12.07,12.17,12.07,12.12,435
20190301|2018-07-11 08:30,11,12.11,12.11,12.06,12.07,146
20190301|2018-07-11 09:00,11,12.06,12.07,12.05,12.05,161
20190301|2018-07-11 09:30,11,12.05,12.07,12.02,12.04,823
20190301|2018-07-11 10:00,11,12.04,12.07,12.01,12.03,565
20190301|2018-07-11 10:30,11,12.03,12.09,12.03,12.08,433
20190301|2018-07-11 11:00,11,12.09,12.1,12.04,12.04,330
20190301|2018-07-11 11:30,11,12.04,12.05,12,12.03,1299
20190301|2018-07-12 02:30,12,12.03,12.03,11.86,11.9,1809
20190301|2018-07-12 03:00,12,11.9,11.91,11.89,11.89,75
20190301|2018-07-12 03:30,12,11.89,11.9,11.88,11.9,88
20190301|2018-07-12 04:00,12,11.89,11.9,11.87,11.9,142
20190301|2018-07-12 04:30,12,11.9,11.91,11.89,11.89,358
20190301|2018-07-12 05:00,12,11.9,11.9,11.87,11.89,115
20190301|2018-07-12 05:30,12,11.89,11.91,11.88,11.9,42
20190301|2018-07-12 06:00,12,11.9,11.9,11.88,11.88,36
20190301|2018-07-12 06:30,12,11.88,11.88,11.87,11.88,129
20190301|2018-07-12 07:00,12,11.87,11.9,11.86,11.9,669
20190301|2018-07-12 07:30,12,11.9,11.92,11.86,11.91,601
20190301|2018-07-12 08:00,12,11.91,11.91,11.88,11.89,280
20190301|2018-07-12 08:30,12,11.88,11.9,11.85,11.85,614
20190301|2018-07-12 09:00,12,11.85,11.85,11.83,11.84,407
20190301|2018-07-12 09:30,12,11.84,11.85,11.83,11.83,444
20190301|2018-07-12 10:00,12,11.83,11.83,11.78,11.78,826
20190301|2018-07-12 10:30,12,11.79,11.81,11.76,11.78,458
20190301|2018-07-12 11:00,12,11.78,11.78,11.73,11.76,798
20190301|2018-07-12 11:30,12,11.76,11.89,11.75,11.88,828
20190301|2018-07-13 02:30,13,11.89,11.89,11.84,11.85,471
20190301|2018-07-13 03:00,13,11.85,11.85,11.83,11.84,331
20190301|2018-07-13 03:30,13,11.84,11.84,11.75,11.78,766
20190301|2018-07-13 04:00,13,11.77,11.78,11.77,11.78,39
20190301|2018-07-13 04:30,13,11.78,11.79,11.75,11.76,88
20190301|2018-07-13 05:00,13,11.76,11.76,11.75,11.75,143
20190301|2018-07-13 05:30,13,11.75,11.75,11.73,11.73,565
20190301|2018-07-13 06:00,13,11.73,11.74,11.72,11.73,336
20190301|2018-07-13 06:30,13,11.73,11.74,11.72,11.72,186
20190301|2018-07-13 07:00,13,11.72,11.77,11.71,11.71,784
20190301|2018-07-13 07:30,13,11.72,11.73,11.71,11.73,213
20190301|2018-07-13 08:00,13,11.73,11.84,11.72,11.83,668
20190301|2018-07-13 08:30,13,11.82,11.87,11.78,11.78,378
20190301|2018-07-13 09:00,13,11.79,11.81,11.77,11.79,192
20190301|2018-07-13 09:30,13,11.8,11.81,11.73,11.75,239
20190301|2018-07-13 10:00,13,11.75,11.76,11.72,11.73,433
20190301|2018-07-13 10:30,13,11.73,11.74,11.7,11.72,335
20190301|2018-07-13 11:00,13,11.71,11.72,11.67,11.69,409
20190301|2018-07-13 11:30,13,11.7,11.7,11.63,11.65,1066
20190301|2018-07-16 02:30,16,11.65,11.73,11.59,11.71,1185
20190301|2018-07-16 03:00,16,11.7,11.72,11.65,11.66,200
20190301|2018-07-16 03:30,16,11.64,11.69,11.64,11.67,200
20190301|2018-07-16 04:00,16,11.66,11.66,11.64,11.64,78
20190301|2018-07-16 04:30,16,11.64,11.64,11.6,11.61,108
20190301|2018-07-16 05:00,16,11.61,11.63,11.59,11.61,145
20190301|2018-07-16 05:30,16,11.61,11.64,11.61,11.64,69
20190301|2018-07-16 06:00,16,11.64,11.67,11.63,11.67,79
20190301|2018-07-16 06:30,16,11.67,11.74,11.64,11.7,219
20190301|2018-07-16 07:00,16,11.72,11.87,11.65,11.73,1274
20190301|2018-07-16 07:30,16,11.72,11.79,11.7,11.79,485
20190301|2018-07-16 08:00,16,11.79,11.87,11.77,11.87,989
20190301|2018-07-16 08:30,16,11.87,11.94,11.85,11.93,1511
20190301|2018-07-16 09:00,16,11.93,11.96,11.88,11.94,1145
20190301|2018-07-16 09:30,16,11.95,12.07,11.95,11.96,1119
20190301|2018-07-16 10:00,16,11.95,12,11.94,11.98,337
20190301|2018-07-16 10:30,16,11.99,12.02,11.97,11.99,603
20190301|2018-07-16 11:00,16,11.98,11.99,11.93,11.96,273
20190301|2018-07-16 11:30,16,11.95,11.96,11.77,11.89,1254
20190301|2018-07-17 02:30,17,11.83,11.87,11.79,11.86,690
20190301|2018-07-17 03:00,17,11.86,11.89,11.85,11.88,43
20190301|2018-07-17 03:30,17,11.87,11.9,11.85,11.86,205
20190301|2018-07-17 04:00,17,11.85,11.88,11.85,11.88,107
20190301|2018-07-17 04:30,17,11.88,11.89,11.88,11.88,41
20190301|2018-07-17 05:00,17,11.87,11.87,11.85,11.85,34
20190301|2018-07-17 05:30,17,11.85,11.85,11.83,11.83,51
20190301|2018-07-17 06:00,17,11.83,11.87,11.83,11.85,172
20190301|2018-07-17 06:30,17,11.87,11.87,11.82,11.82,93
20190301|2018-07-17 07:00,17,11.82,11.82,11.7,11.7,657
20190301|2018-07-17 07:30,17,11.71,11.8,11.71,11.73,707
20190301|2018-07-17 08:00,17,11.73,11.77,11.72,11.74,260
20190301|2018-07-17 08:30,17,11.74,11.76,11.72,11.72,156
20190301|2018-07-17 09:00,17,11.73,11.77,11.71,11.73,193
20190301|2018-07-17 09:30,17,11.72,11.79,11.72,11.76,419
20190301|2018-07-17 10:00,17,11.76,11.79,11.74,11.78,469
20190301|2018-07-17 10:30,17,11.77,11.82,11.76,11.78,449
20190301|2018-07-17 11:00,17,11.77,11.82,11.75,11.82,382
20190301|2018-07-17 11:30,17,11.81,11.87,11.78,11.87,561
20190301|2018-07-18 02:30,18,11.82,11.82,11.77,11.78,83
20190301|2018-07-18 03:00,18,11.78,11.78,11.75,11.77,145
20190301|2018-07-18 03:30,18,11.77,11.77,11.77,11.77,17
20190301|2018-07-18 04:00,18,11.78,11.78,11.76,11.76,23
20190301|2018-07-18 04:30,18,11.77,11.79,11.76,11.77,282
20190301|2018-07-18 05:00,18,11.77,11.78,11.76,11.78,387
20190301|2018-07-18 05:30,18,11.78,11.78,11.76,11.78,377
20190301|2018-07-18 06:00,18,11.78,11.81,11.78,11.81,87
20190301|2018-07-18 06:30,18,11.81,11.81,11.77,11.77,74
20190301|2018-07-18 07:00,18,11.77,11.79,11.73,11.75,213
20190301|2018-07-18 07:30,18,11.74,11.75,11.74,11.74,127
20190301|2018-07-18 08:00,18,11.75,11.83,11.75,11.82,283
20190301|2018-07-18 08:30,18,11.81,11.81,11.76,11.76,163
20190301|2018-07-18 09:00,18,11.76,11.83,11.75,11.83,216
20190301|2018-07-18 09:30,18,11.83,11.87,11.79,11.81,380
20190301|2018-07-18 10:00,18,11.8,11.81,11.79,11.8,152
20190301|2018-07-18 10:30,18,11.79,11.82,11.79,11.82,392
20190301|2018-07-18 11:00,18,11.81,11.81,11.79,11.79,635
20190301|2018-07-18 11:30,18,11.79,11.81,11.75,11.78,1046
20190301|2018-07-19 02:30,19,11.78,11.79,11.73,11.73,340
20190301|2018-07-19 03:00,19,11.74,11.74,11.73,11.73,34
20190301|2018-07-19 03:30,19,11.73,11.76,11.73,11.76,67
20190301|2018-07-19 04:00,19,11.76,11.76,11.74,11.75,31
20190301|2018-07-19 04:30,19,11.73,11.74,11.73,11.74,11
20190301|2018-07-19 05:00,19,11.74,11.74,11.73,11.73,24
20190301|2018-07-19 05:30,19,11.73,11.74,11.73,11.73,93
20190301|2018-07-19 06:00,19,11.73,11.74,11.72,11.72,88
20190301|2018-07-19 06:30,19,11.72,11.72,11.68,11.68,257
20190301|2018-07-19 07:00,19,11.68,11.7,11.64,11.68,1204
20190301|2018-07-19 07:30,19,11.68,11.72,11.65,11.7,162
20190301|2018-07-19 08:00,19,11.69,11.73,11.69,11.71,130
20190301|2018-07-19 08:30,19,11.72,11.73,11.69,11.71,304
20190301|2018-07-19 09:00,19,11.7,11.71,11.67,11.71,240
20190301|2018-07-19 09:30,19,11.7,11.79,11.7,11.76,537
20190301|2018-07-19 10:00,19,11.75,11.76,11.69,11.7,192
20190301|2018-07-19 10:30,19,11.7,11.71,11.69,11.7,203
20190301|2018-07-19 11:00,19,11.7,11.71,11.66,11.67,249
20190301|2018-07-19 11:30,19,11.66,11.71,11.64,11.7,1065
20190301|2018-07-20 02:30,20,11.66,11.69,11.64,11.68,64
20190301|2018-07-20 03:00,20,11.68,11.69,11.68,11.69,22
20190301|2018-07-20 03:30,20,11.69,11.71,11.68,11.7,108
20190301|2018-07-20 04:00,20,11.69,11.79,11.69,11.74,356
20190301|2018-07-20 04:30,20,11.75,11.79,11.74,11.78,428
20190301|2018-07-20 05:00,20,11.77,11.78,11.77,11.78,18
20190301|2018-07-20 05:30,20,11.78,11.78,11.76,11.76,59
20190301|2018-07-20 06:00,20,11.76,11.76,11.73,11.74,109
20190301|2018-07-20 06:30,20,11.73,11.73,11.72,11.72,31
20190301|2018-07-20 07:00,20,11.72,11.75,11.7,11.75,545
20190301|2018-07-20 07:30,20,11.75,11.89,11.74,11.86,829
20190301|2018-07-20 08:00,20,11.85,11.96,11.85,11.87,979
20190301|2018-07-20 08:30,20,11.86,11.88,11.81,11.88,397
20190301|2018-07-20 09:00,20,11.9,11.9,11.86,11.87,199
20190301|2018-07-20 09:30,20,11.85,11.92,11.83,11.9,344
20190301|2018-07-20 10:00,20,11.9,11.94,11.89,11.9,489
20190301|2018-07-20 10:30,20,11.9,11.93,11.9,11.91,388
20190301|2018-07-20 11:00,20,11.91,11.93,11.86,11.86,554
20190301|2018-07-20 11:30,20,11.87,11.88,11.83,11.83,825
20190301|2018-07-23 02:30,23,11.92,12.02,11.89,11.95,340
20190301|2018-07-23 03:00,23,11.95,11.97,11.94,11.94,79
20190301|2018-07-23 03:30,23,11.94,11.94,11.9,11.9,198
20190301|2018-07-23 04:00,23,11.9,11.92,11.9,11.92,62
20190301|2018-07-23 04:30,23,11.92,11.96,11.91,11.95,38
20190301|2018-07-23 05:00,23,11.95,11.99,11.95,11.98,115
20190301|2018-07-23 05:30,23,11.98,12.02,11.96,11.96,133
20190301|2018-07-23 06:00,23,11.97,11.97,11.95,11.95,40
20190301|2018-07-23 06:30,23,11.96,11.96,11.92,11.93,83
20190301|2018-07-23 07:00,23,11.92,11.92,11.86,11.87,331
20190301|2018-07-23 07:30,23,11.87,11.9,11.84,11.88,517
20190301|2018-07-23 08:00,23,11.88,11.92,11.86,11.92,217
20190301|2018-07-23 08:30,23,11.91,11.91,11.86,11.9,287
20190301|2018-07-23 09:00,23,11.9,11.96,11.88,11.88,1149
20190301|2018-07-23 09:30,23,11.89,11.9,11.88,11.88,152
20190301|2018-07-23 10:00,23,11.88,11.92,11.87,11.91,229
20190301|2018-07-23 10:30,23,11.91,11.91,11.89,11.89,183
20190301|2018-07-23 11:00,23,11.89,11.9,11.77,11.79,1063
20190301|2018-07-23 11:30,23,11.79,11.87,11.78,11.84,640
20190301|2018-07-24 02:30,24,11.84,11.91,11.84,11.91,169
20190301|2018-07-24 03:00,24,11.91,11.91,11.9,11.91,100
20190301|2018-07-24 03:30,24,11.91,11.92,11.89,11.92,97
20190301|2018-07-24 04:00,24,11.92,11.93,11.92,11.93,50
20190301|2018-07-24 04:30,24,11.93,11.93,11.92,11.93,31
20190301|2018-07-24 05:00,24,11.92,11.93,11.92,11.93,13
20190301|2018-07-24 05:30,24,11.92,11.92,11.92,11.92,19
20190301|2018-07-24 06:00,24,11.92,11.93,11.92,11.93,18
20190301|2018-07-24 06:30,24,11.93,11.97,11.93,11.97,201
20190301|2018-07-24 07:00,24,11.98,12.02,11.93,11.93,413
20190301|2018-07-24 07:30,24,11.93,11.95,11.88,11.94,364
20190301|2018-07-24 08:00,24,11.94,11.97,11.92,11.95,235
20190301|2018-07-24 08:30,24,11.95,12,11.93,11.98,234
20190301|2018-07-24 09:00,24,11.99,11.99,11.95,11.95,283
20190301|2018-07-24 09:30,24,11.94,11.97,11.92,11.97,325
20190301|2018-07-24 10:00,24,11.96,11.99,11.94,11.98,607
20190301|2018-07-24 10:30,24,11.98,11.99,11.97,11.99,424
20190301|2018-07-24 11:00,24,12,12.01,11.98,11.98,749
20190301|2018-07-24 11:30,24,11.97,11.98,11.93,11.93,851
20190301|2018-07-25 02:30,25,12.02,12.05,11.97,12.03,246
20190301|2018-07-25 03:00,25,12.04,12.07,12.02,12.03,118
20190301|2018-07-25 03:30,25,12.03,12.04,12.03,12.03,27
20190301|2018-07-25 04:00,25,12.03,12.03,12.03,12.03,16
20190301|2018-07-25 04:30,25,12.03,12.04,12.03,12.04,21
20190301|2018-07-25 05:00,25,12.04,12.04,12.01,12.02,354
20190301|2018-07-25 05:30,25,12.02,12.03,12.01,12.02,137
20190301|2018-07-25 06:00,25,12.04,12.04,12.02,12.03,48
20190301|2018-07-25 06:30,25,12.03,12.07,12.01,12.06,255
20190301|2018-07-25 07:00,25,12.06,12.09,12.05,12.05,427
20190301|2018-07-25 07:30,25,12.05,12.05,12,12.02,779
20190301|2018-07-25 08:00,25,12.03,12.03,11.95,11.98,382
20190301|2018-07-25 08:30,25,11.98,12,11.92,11.94,380
20190301|2018-07-25 09:00,25,11.93,12.02,11.92,11.97,679
20190301|2018-07-25 09:30,25,11.97,12,11.94,11.97,234
20190301|2018-07-25 10:00,25,11.97,11.97,11.93,11.96,414
20190301|2018-07-25 10:30,25,11.95,11.95,11.9,11.95,526
20190301|2018-07-25 11:00,25,11.94,11.97,11.91,11.97,389
20190301|2018-07-25 11:30,25,11.97,12.01,11.95,11.97,825
20190301|2018-07-26 02:30,26,12.01,12.05,12,12,224
20190301|2018-07-26 03:00,26,12,12,11.98,11.99,147
20190301|2018-07-26 03:30,26,12,12.01,11.99,11.99,21
20190301|2018-07-26 04:00,26,11.99,11.99,11.96,11.99,100
20190301|2018-07-26 04:30,26,11.97,11.97,11.97,11.97,34
20190301|2018-07-26 05:00,26,11.97,11.97,11.95,11.96,193
20190301|2018-07-26 05:30,26,11.97,11.98,11.96,11.97,13
20190301|2018-07-26 06:00,26,11.96,11.99,11.96,11.99,95
20190301|2018-07-26 06:30,26,11.99,12.01,11.97,11.97,32
20190301|2018-07-26 07:00,26,11.97,12.03,11.85,11.87,950
20190301|2018-07-26 07:30,26,11.86,11.88,11.81,11.82,899
20190301|2018-07-26 08:00,26,11.81,11.84,11.77,11.82,591
20190301|2018-07-26 08:30,26,11.82,11.82,11.79,11.79,340
20190301|2018-07-26 09:00,26,11.78,11.79,11.72,11.75,1183
20190301|2018-07-26 09:30,26,11.74,11.74,11.71,11.74,874
20190301|2018-07-26 10:00,26,11.74,11.75,11.7,11.71,721
20190301|2018-07-26 10:30,26,11.72,11.76,11.7,11.73,466
20190301|2018-07-26 11:00,26,11.72,11.78,11.7,11.78,628
20190301|2018-07-26 11:30,26,11.78,11.94,11.77,11.92,1720
20190301|2018-07-27 02:30,27,11.92,11.94,11.85,11.9,249
20190301|2018-07-27 03:00,27,11.89,11.95,11.89,11.94,140
20190301|2018-07-27 03:30,27,11.94,11.95,11.92,11.92,161
20190301|2018-07-27 04:00,27,11.93,11.94,11.92,11.92,57
20190301|2018-07-27 04:30,27,11.92,11.93,11.91,11.91,33
20190301|2018-07-27 05:00,27,11.91,11.91,11.85,11.89,170
20190301|2018-07-27 05:30,27,11.89,11.89,11.85,11.89,223
20190301|2018-07-27 06:00,27,11.9,11.92,11.88,11.92,36
20190301|2018-07-27 06:30,27,11.92,11.96,11.92,11.94,122
20190301|2018-07-27 07:00,27,11.94,11.97,11.89,11.9,1123
20190301|2018-07-27 07:30,27,11.9,11.9,11.81,11.81,722
20190301|2018-07-27 08:00,27,11.82,11.85,11.77,11.8,367
20190301|2018-07-27 08:30,27,11.79,11.8,11.73,11.73,713
20190301|2018-07-27 09:00,27,11.73,11.78,11.73,11.76,657
20190301|2018-07-27 09:30,27,11.76,11.79,11.74,11.78,911
20190301|2018-07-27 10:00,27,11.78,11.79,11.75,11.77,441
20190301|2018-07-27 10:30,27,11.76,11.81,11.75,11.79,256
20190301|2018-07-27 11:00,27,11.79,11.82,11.75,11.81,382
20190301|2018-07-27 11:30,27,11.81,11.81,11.74,11.78,1009
20190301|2018-07-30 02:30,30,11.84,11.84,11.78,11.84,158
20190301|2018-07-30 03:00,30,11.84,11.84,11.82,11.82,61
20190301|2018-07-30 03:30,30,11.82,11.82,11.79,11.81,115
20190301|2018-07-30 04:00,30,11.81,11.81,11.79,11.79,63
20190301|2018-07-30 04:30,30,11.8,11.83,11.79,11.8,91
20190301|2018-07-30 05:00,30,11.81,11.81,11.79,11.8,66
20190301|2018-07-30 05:30,30,11.8,11.82,11.79,11.81,94
20190301|2018-07-30 06:00,30,11.81,11.82,11.76,11.78,279
20190301|2018-07-30 06:30,30,11.78,11.79,11.76,11.78,90
20190301|2018-07-30 07:00,30,11.77,11.81,11.74,11.78,821
20190301|2018-07-30 07:30,30,11.78,11.88,11.77,11.86,336
20190301|2018-07-30 08:00,30,11.86,11.86,11.81,11.81,176
20190301|2018-07-30 08:30,30,11.81,11.86,11.78,11.8,418
20190301|2018-07-30 09:00,30,11.81,11.81,11.76,11.79,238
20190301|2018-07-30 09:30,30,11.79,11.79,11.77,11.79,332
20190301|2018-07-30 10:00,30,11.79,11.82,11.78,11.82,437
20190301|2018-07-30 10:30,30,11.82,11.84,11.79,11.79,545
20190301|2018-07-30 11:00,30,11.79,11.79,11.77,11.77,410
20190301|2018-07-30 11:30,30,11.78,11.79,11.71,11.74,958
20190301|2018-07-31 02:30,31,11.77,11.77,11.68,11.71,341
20190301|2018-07-31 03:00,31,11.71,11.71,11.69,11.69,101
20190301|2018-07-31 03:30,31,11.68,11.7,11.68,11.69,54
20190301|2018-07-31 04:00,31,11.69,11.69,11.64,11.65,198
20190301|2018-07-31 04:30,31,11.65,11.65,11.65,11.65,32
20190301|2018-07-31 05:00,31,11.64,11.64,11.63,11.63,211
20190301|2018-07-31 05:30,31,11.64,11.67,11.64,11.67,93
20190301|2018-07-31 06:00,31,11.67,11.67,11.66,11.67,114
20190301|2018-07-31 06:30,31,11.68,11.7,11.68,11.68,60
20190301|2018-07-31 07:00,31,11.67,11.67,11.64,11.66,128
20190301|2018-07-31 07:30,31,11.65,11.65,11.63,11.63,139
20190301|2018-07-31 08:00,31,11.63,11.69,11.61,11.68,875
20190301|2018-07-31 08:30,31,11.67,11.7,11.64,11.65,813
20190301|2018-07-31 09:00,31,11.64,11.64,11.51,11.51,1862
20190301|2018-07-31 09:30,31,11.5,11.52,11.47,11.47,1556
20190301|2018-07-31 10:00,31,11.47,11.48,11.43,11.44,1589
20190301|2018-07-31 10:30,31,11.44,11.46,11.39,11.45,1690
20190301|2018-07-31 11:00,31,11.45,11.48,11.4,11.44,1629
20190301|2018-07-31 11:30,31,11.44,11.52,11.38,11.47,2734
20190301|2018-08-01 02:30,1,11.52,11.53,11.44,11.51,319
20190301|2018-08-01 03:00,1,11.52,11.53,11.48,11.48,178
20190301|2018-08-01 03:30,1,11.49,11.51,11.48,11.51,141
20190301|2018-08-01 04:00,1,11.5,11.5,11.45,11.46,448
20190301|2018-08-01 04:30,1,11.45,11.46,11.45,11.45,55
20190301|2018-08-01 05:00,1,11.45,11.46,11.45,11.46,84
20190301|2018-08-01 05:30,1,11.46,11.46,11.45,11.45,95
20190301|2018-08-01 06:00,1,11.45,11.47,11.44,11.46,194
20190301|2018-08-01 06:30,1,11.46,11.47,11.44,11.45,224
20190301|2018-08-01 07:00,1,11.45,11.45,11.4,11.43,490
20190301|2018-08-01 07:30,1,11.43,11.44,11.4,11.4,400
20190301|2018-08-01 08:00,1,11.4,11.46,11.4,11.42,369
20190301|2018-08-01 08:30,1,11.43,11.48,11.4,11.47,738
20190301|2018-08-01 09:00,1,11.47,11.47,11.34,11.38,1877
20190301|2018-08-01 09:30,1,11.38,11.41,11.36,11.36,736
20190301|2018-08-01 10:00,1,11.36,11.36,11.32,11.33,1432
20190301|2018-08-01 10:30,1,11.32,11.33,11.27,11.27,1713
20190301|2018-08-01 11:00,1,11.27,11.48,11.26,11.4,1480
20190301|2018-08-01 11:30,1,11.4,11.51,11.26,11.34,2400
20190301|2018-08-02 02:30,2,11.38,11.41,11.25,11.29,1604
20190301|2018-08-02 03:00,2,11.29,11.32,11.28,11.28,382
20190301|2018-08-02 03:30,2,11.28,11.3,11.27,11.29,134
20190301|2018-08-02 04:00,2,11.28,11.28,11.25,11.28,219
20190301|2018-08-02 04:30,2,11.26,11.27,11.25,11.27,139
20190301|2018-08-02 05:00,2,11.26,11.27,11.25,11.26,330
20190301|2018-08-02 05:30,2,11.26,11.28,11.26,11.28,279
20190301|2018-08-02 06:00,2,11.28,11.28,11.24,11.27,173
20190301|2018-08-02 06:30,2,11.28,11.28,11.25,11.27,412
20190301|2018-08-02 07:00,2,11.28,11.28,11.19,11.21,956
20190301|2018-08-02 07:30,2,11.2,11.25,11.19,11.25,507
20190301|2018-08-02 08:00,2,11.24,11.24,11.2,11.23,163
20190301|2018-08-02 08:30,2,11.23,11.37,11.23,11.34,840
20190301|2018-08-02 09:00,2,11.34,11.38,11.31,11.35,1236
20190301|2018-08-02 09:30,2,11.35,11.53,11.35,11.46,2409
20190301|2018-08-02 10:00,2,11.46,11.56,11.46,11.56,895
20190301|2018-08-02 10:30,2,11.54,11.59,11.47,11.5,684
20190301|2018-08-02 11:00,2,11.49,11.51,11.36,11.38,712
20190301|2018-08-02 11:30,2,11.38,11.45,11.37,11.42,902
20190301|2018-08-03 02:30,3,11.41,11.43,11.37,11.42,212
20190301|2018-08-03 03:00,3,11.41,11.41,11.4,11.41,65
20190301|2018-08-03 03:30,3,11.4,11.43,11.4,11.43,122
20190301|2018-08-03 04:00,3,11.42,11.43,11.38,11.38,79
20190301|2018-08-03 04:30,3,11.38,11.42,11.38,11.42,48
20190301|2018-08-03 05:00,3,11.42,11.5,11.42,11.48,230
20190301|2018-08-03 05:30,3,11.48,11.51,11.48,11.49,105
20190301|2018-08-03 06:00,3,11.49,11.54,11.48,11.53,143
20190301|2018-08-03 06:30,3,11.53,11.56,11.52,11.56,179
20190301|2018-08-03 07:00,3,11.56,11.66,11.53,11.66,759
20190301|2018-08-03 07:30,3,11.65,11.68,11.64,11.65,486
20190301|2018-08-03 08:00,3,11.65,11.7,11.62,11.65,355
20190301|2018-08-03 08:30,3,11.66,11.68,11.61,11.68,444
20190301|2018-08-03 09:00,3,11.68,11.75,11.67,11.75,937
20190301|2018-08-03 09:30,3,11.75,11.77,11.7,11.75,842
20190301|2018-08-03 10:00,3,11.75,11.82,11.73,11.81,737
20190301|2018-08-03 10:30,3,11.82,11.84,11.77,11.78,960
20190301|2018-08-03 11:00,3,11.77,11.78,11.74,11.75,378
20190301|2018-08-03 11:30,3,11.76,11.78,11.64,11.65,1592
20190301|2018-08-06 02:30,6,11.77,11.8,11.73,11.77,431
20190301|2018-08-06 03:00,6,11.77,11.78,11.74,11.75,133
20190301|2018-08-06 03:30,6,11.76,11.78,11.75,11.77,97
20190301|2018-08-06 04:00,6,11.77,11.77,11.75,11.77,69
20190301|2018-08-06 04:30,6,11.77,11.9,11.77,11.88,1044
20190301|2018-08-06 05:00,6,11.87,11.88,11.83,11.83,185
20190301|2018-08-06 05:30,6,11.83,11.87,11.81,11.85,199
20190301|2018-08-06 06:00,6,11.85,11.87,11.85,11.86,93
20190301|2018-08-06 06:30,6,11.86,11.87,11.82,11.82,122
20190301|2018-08-06 07:00,6,11.81,11.81,11.69,11.7,421
20190301|2018-08-06 07:30,6,11.72,11.75,11.7,11.75,126
20190301|2018-08-06 08:00,6,11.75,11.83,11.72,11.83,390
20190301|2018-08-06 08:30,6,11.83,11.83,11.77,11.8,367
20190301|2018-08-06 09:00,6,11.8,11.84,11.8,11.82,249
20190301|2018-08-06 09:30,6,11.82,11.86,11.81,11.84,980
20190301|2018-08-06 10:00,6,11.84,11.85,11.82,11.84,380
20190301|2018-08-06 10:30,6,11.84,11.85,11.8,11.81,305
20190301|2018-08-06 11:00,6,11.81,11.84,11.8,11.83,240
20190301|2018-08-06 11:30,6,11.83,11.84,11.76,11.76,615
20190301|2018-08-07 02:30,7,11.82,11.82,11.69,11.76,209
20190301|2018-08-07 03:00,7,11.76,11.81,11.76,11.79,93
20190301|2018-08-07 03:30,7,11.78,11.79,11.77,11.79,20
20190301|2018-08-07 04:00,7,11.78,11.79,11.77,11.78,44
20190301|2018-08-07 04:30,7,11.77,11.77,11.77,11.77,22
20190301|2018-08-07 05:00,7,11.78,11.79,11.78,11.79,26
20190301|2018-08-07 05:30,7,11.8,11.8,11.76,11.77,167
20190301|2018-08-07 06:00,7,11.78,11.78,11.76,11.78,61
20190301|2018-08-07 06:30,7,11.78,11.79,11.78,11.78,33
20190301|2018-08-07 07:00,7,11.78,11.83,11.74,11.83,309
20190301|2018-08-07 07:30,7,11.83,11.86,11.81,11.86,444
20190301|2018-08-07 08:00,7,11.86,11.88,11.84,11.87,374
20190301|2018-08-07 08:30,7,11.87,11.9,11.8,11.81,1104
20190301|2018-08-07 09:00,7,11.81,11.86,11.74,11.86,1411
20190301|2018-08-07 09:30,7,11.85,11.85,11.78,11.79,1155
20190301|2018-08-07 10:00,7,11.79,11.79,11.73,11.74,694
20190301|2018-08-07 10:30,7,11.75,11.79,11.74,11.78,426
20190301|2018-08-07 11:00,7,11.78,11.8,11.74,11.77,607
20190301|2018-08-07 11:30,7,11.78,11.81,11.75,11.8,1723
20190301|2018-08-08 02:30,8,11.78,11.79,11.74,11.74,201
20190301|2018-08-08 03:00,8,11.74,11.74,11.68,11.7,159
20190301|2018-08-08 03:30,8,11.7,11.71,11.66,11.7,55
20190301|2018-08-08 04:00,8,11.71,11.71,11.7,11.71,34
20190301|2018-08-08 04:30,8,11.71,11.72,11.7,11.71,90
20190301|2018-08-08 05:00,8,11.72,11.72,11.7,11.71,88
20190301|2018-08-08 05:30,8,11.7,11.7,11.69,11.7,113
20190301|2018-08-08 06:00,8,11.7,11.7,11.68,11.68,79
20190301|2018-08-08 06:30,8,11.69,11.69,11.66,11.67,345
20190301|2018-08-08 07:00,8,11.67,11.76,11.66,11.72,477
20190301|2018-08-08 07:30,8,11.72,11.76,11.7,11.71,642
20190301|2018-08-08 08:00,8,11.71,11.74,11.68,11.7,670
20190301|2018-08-08 08:30,8,11.69,11.71,11.62,11.71,817
20190301|2018-08-08 09:00,8,11.7,11.76,11.7,11.73,457
20190301|2018-08-08 09:30,8,11.74,11.74,11.65,11.69,377
20190301|2018-08-08 10:00,8,11.69,11.7,11.66,11.67,528
20190301|2018-08-08 10:30,8,11.68,11.7,11.68,11.69,210
20190301|2018-08-08 11:00,8,11.69,11.75,11.69,11.73,329
20190301|2018-08-08 11:30,8,11.74,11.75,11.66,11.67,1192
20190301|2018-08-09 02:30,9,11.71,11.73,11.65,11.71,153
20190301|2018-08-09 03:00,9,11.7,11.73,11.7,11.7,56
20190301|2018-08-09 03:30,9,11.69,11.7,11.69,11.69,26
20190301|2018-08-09 04:00,9,11.69,11.7,11.68,11.7,43
20190301|2018-08-09 04:30,9,11.71,11.71,11.68,11.69,38
20190301|2018-08-09 05:00,9,11.7,11.83,11.7,11.8,481
20190301|2018-08-09 05:30,9,11.8,11.81,11.77,11.79,52
20190301|2018-08-09 06:00,9,11.79,11.82,11.79,11.82,57
20190301|2018-08-09 06:30,9,11.81,11.82,11.78,11.79,66
20190301|2018-08-09 07:00,9,11.8,11.85,11.78,11.78,384
20190301|2018-08-09 07:30,9,11.77,11.78,11.73,11.78,212
20190301|2018-08-09 08:00,9,11.78,11.82,11.77,11.82,192
20190301|2018-08-09 08:30,9,11.83,11.83,11.77,11.82,610
20190301|2018-08-09 09:00,9,11.82,11.87,11.8,11.85,491
20190301|2018-08-09 09:30,9,11.86,11.89,11.84,11.88,324
20190301|2018-08-09 10:00,9,11.88,11.9,11.81,11.82,587
20190301|2018-08-09 10:30,9,11.83,11.86,11.81,11.85,417
20190301|2018-08-09 11:00,9,11.85,11.86,11.8,11.82,348
20190301|2018-08-09 11:30,9,11.83,11.83,11.73,11.78,1508
20190301|2018-08-10 02:30,10,11.75,11.75,11.67,11.68,419
20190301|2018-08-10 03:00,10,11.69,11.7,11.68,11.69,295
20190301|2018-08-10 03:30,10,11.69,11.69,11.62,11.64,1090
20190301|2018-08-10 04:00,10,11.64,11.64,11.59,11.62,972
20190301|2018-08-10 04:30,10,11.62,11.64,11.62,11.62,255
20190301|2018-08-10 05:00,10,11.63,11.64,11.61,11.62,223
20190301|2018-08-10 05:30,10,11.61,11.64,11.61,11.63,260
20190301|2018-08-10 06:00,10,11.61,11.62,11.57,11.6,664
20190301|2018-08-10 06:30,10,11.6,11.64,11.58,11.58,828
20190301|2018-08-10 07:00,10,11.59,11.64,11.55,11.63,771
20190301|2018-08-10 07:30,10,11.61,11.62,11.59,11.62,249
20190301|2018-08-10 08:00,10,11.61,11.61,11.55,11.55,813
20190301|2018-08-10 08:30,10,11.55,11.58,11.51,11.52,722
20190301|2018-08-10 09:00,10,11.53,11.53,11.46,11.48,1086
20190301|2018-08-10 09:30,10,11.47,11.48,11.44,11.45,358
20190301|2018-08-10 10:00,10,11.45,11.48,11.42,11.43,940
20190301|2018-08-10 10:30,10,11.43,11.45,11.4,11.43,1156
20190301|2018-08-10 11:00,10,11.43,11.49,11.41,11.47,490
20190301|2018-08-10 11:30,10,11.47,11.54,11.43,11.52,1117
20190301|2018-08-13 02:30,13,11.51,11.51,11.42,11.42,347
20190301|2018-08-13 03:00,13,11.42,11.43,11.4,11.42,151
20190301|2018-08-13 03:30,13,11.43,11.45,11.43,11.43,108
20190301|2018-08-13 04:00,13,11.42,11.42,11.4,11.42,493
20190301|2018-08-13 04:30,13,11.42,11.44,11.41,11.41,368
20190301|2018-08-13 05:00,13,11.41,11.43,11.41,11.42,36
20190301|2018-08-13 05:30,13,11.43,11.43,11.41,11.41,236
20190301|2018-08-13 06:00,13,11.4,11.41,11.35,11.4,1136
20190301|2018-08-13 06:30,13,11.39,11.4,11.37,11.39,415
20190301|2018-08-13 07:00,13,11.4,11.41,11.36,11.41,653
20190301|2018-08-13 07:30,13,11.4,11.42,11.38,11.41,382
20190301|2018-08-13 08:00,13,11.4,11.4,11.36,11.38,558
20190301|2018-08-13 08:30,13,11.38,11.39,11.36,11.37,467
20190301|2018-08-13 09:00,13,11.38,11.38,11.33,11.33,947
20190301|2018-08-13 09:30,13,11.33,11.33,11.31,11.31,835
20190301|2018-08-13 10:00,13,11.32,11.33,11.3,11.31,742
20190301|2018-08-13 10:30,13,11.31,11.31,11.27,11.28,491
20190301|2018-08-13 11:00,13,11.28,11.34,11.26,11.34,955
20190301|2018-08-13 11:30,13,11.34,11.37,11.29,11.32,1297
20190301|2018-08-14 02:30,14,11.32,11.34,11.28,11.33,246
20190301|2018-08-14 03:00,14,11.33,11.4,11.33,11.4,349
20190301|2018-08-14 03:30,14,11.4,11.44,11.4,11.43,217
20190301|2018-08-14 04:00,14,11.42,11.42,11.37,11.41,167
20190301|2018-08-14 04:30,14,11.41,11.41,11.39,11.39,84
20190301|2018-08-14 05:00,14,11.38,11.39,11.36,11.37,152
20190301|2018-08-14 05:30,14,11.37,11.42,11.36,11.42,66
20190301|2018-08-14 06:00,14,11.41,11.42,11.41,11.41,46
20190301|2018-08-14 06:30,14,11.4,11.4,11.37,11.38,203
20190301|2018-08-14 07:00,14,11.39,11.46,11.38,11.45,537
20190301|2018-08-14 07:30,14,11.45,11.46,11.41,11.42,881
20190301|2018-08-14 08:00,14,11.41,11.44,11.38,11.39,371
20190301|2018-08-14 08:30,14,11.39,11.44,11.32,11.41,1564
20190301|2018-08-14 09:00,14,11.42,11.43,11.39,11.43,462
20190301|2018-08-14 09:30,14,11.43,11.46,11.38,11.4,682
20190301|2018-08-14 10:00,14,11.4,11.41,11.31,11.33,784
20190301|2018-08-14 10:30,14,11.35,11.39,11.33,11.38,481
20190301|2018-08-14 11:00,14,11.38,11.41,11.36,11.37,483
20190301|2018-08-14 11:30,14,11.37,11.39,11.26,11.26,1801
20190301|2018-08-15 02:30,15,11.3,11.31,11.26,11.26,404
20190301|2018-08-15 03:00,15,11.26,11.28,11.26,11.26,190
20190301|2018-08-15 03:30,15,11.26,11.28,11.24,11.24,113
20190301|2018-08-15 04:00,15,11.24,11.24,11.22,11.23,384
20190301|2018-08-15 04:30,15,11.23,11.25,11.23,11.24,188
20190301|2018-08-15 05:00,15,11.24,11.31,11.24,11.29,394
20190301|2018-08-15 05:30,15,11.28,11.29,11.26,11.29,262
20190301|2018-08-15 06:00,15,11.29,11.3,11.26,11.27,225
20190301|2018-08-15 06:30,15,11.27,11.27,11.24,11.27,272
20190301|2018-08-15 07:00,15,11.27,11.31,11.22,11.3,587
20190301|2018-08-15 07:30,15,11.29,11.33,11.28,11.28,203
20190301|2018-08-15 08:00,15,11.28,11.31,11.26,11.3,208
20190301|2018-08-15 08:30,15,11.29,11.32,11.27,11.28,416
20190301|2018-08-15 09:00,15,11.28,11.28,11.2,11.22,998
20190301|2018-08-15 09:30,15,11.21,11.21,11.16,11.18,1285
20190301|2018-08-15 10:00,15,11.18,11.18,11.13,11.13,1428
20190301|2018-08-15 10:30,15,11.13,11.17,11.13,11.15,418
20190301|2018-08-15 11:00,15,11.15,11.16,11.13,11.13,582
20190301|2018-08-15 11:30,15,11.13,11.14,11.11,11.12,1825
20190301|2018-08-16 02:30,16,11.15,11.23,11.14,11.18,719
20190301|2018-08-16 03:00,16,11.18,11.23,11.17,11.21,284
20190301|2018-08-16 03:30,16,11.22,11.23,11.2,11.21,123
20190301|2018-08-16 04:00,16,11.22,11.22,11.18,11.2,140
20190301|2018-08-16 04:30,16,11.2,11.21,11.18,11.19,198
20190301|2018-08-16 05:00,16,11.19,11.24,11.19,11.23,218
20190301|2018-08-16 05:30,16,11.23,11.23,11.2,11.2,86
20190301|2018-08-16 06:00,16,11.19,11.2,11.19,11.2,95
20190301|2018-08-16 06:30,16,11.19,11.2,11.19,11.2,173
20190301|2018-08-16 07:00,16,11.2,11.21,11.19,11.21,354
20190301|2018-08-16 07:30,16,11.2,11.21,11.19,11.21,539
20190301|2018-08-16 08:00,16,11.21,11.24,11.19,11.22,372
20190301|2018-08-16 08:30,16,11.22,11.27,11.18,11.23,739
20190301|2018-08-16 09:00,16,11.24,11.25,11.2,11.23,225
20190301|2018-08-16 09:30,16,11.22,11.24,11.16,11.18,548
20190301|2018-08-16 10:00,16,11.18,11.2,11.14,11.15,1074
20190301|2018-08-16 10:30,16,11.15,11.16,11.12,11.13,362
20190301|2018-08-16 11:00,16,11.13,11.2,11.13,11.16,335
20190301|2018-08-16 11:30,16,11.17,11.19,11.12,11.14,895
20190301|2018-08-17 02:30,17,11.18,11.2,11.13,11.18,1045
20190301|2018-08-17 03:00,17,11.19,11.19,11.17,11.17,129
20190301|2018-08-17 03:30,17,11.17,11.17,11.14,11.14,115
20190301|2018-08-17 04:00,17,11.14,11.15,11.13,11.14,96
20190301|2018-08-17 04:30,17,11.14,11.14,11.13,11.13,99
20190301|2018-08-17 05:00,17,11.13,11.16,11.13,11.14,600
20190301|2018-08-17 05:30,17,11.14,11.18,11.14,11.17,161
20190301|2018-08-17 06:00,17,11.16,11.16,11.14,11.16,238
20190301|2018-08-17 06:30,17,11.16,11.17,11.15,11.16,164
20190301|2018-08-17 07:00,17,11.16,11.16,11.1,11.15,759
20190301|2018-08-17 07:30,17,11.15,11.21,11.12,11.19,477
20190301|2018-08-17 08:00,17,11.19,11.21,11.15,11.15,518
20190301|2018-08-17 08:30,17,11.16,11.16,11.11,11.12,404
20190301|2018-08-17 09:00,17,11.12,11.12,11.08,11.09,602
20190301|2018-08-17 09:30,17,11.1,11.1,11.08,11.09,372
20190301|2018-08-17 10:00,17,11.09,11.1,11,11.03,1857
20190301|2018-08-17 10:30,17,11.03,11.07,11.01,11.07,660
20190301|2018-08-17 11:00,17,11.07,11.07,11.01,11.02,879
20190301|2018-08-17 11:30,17,11.02,11.07,11.01,11.06,1584
20190301|2018-08-20 02:30,20,11.06,11.11,11.06,11.09,337
20190301|2018-08-20 03:00,20,11.09,11.1,11.07,11.09,273
20190301|2018-08-20 03:30,20,11.07,11.08,11.06,11.06,63
20190301|2018-08-20 04:00,20,11.07,11.07,11.04,11.07,1067
20190301|2018-08-20 04:30,20,11.07,11.07,11.05,11.06,154
20190301|2018-08-20 05:00,20,11.06,11.06,11.05,11.05,108
20190301|2018-08-20 05:30,20,11.05,11.05,11.04,11.04,82
20190301|2018-08-20 06:00,20,11.05,11.07,11.04,11.04,92
20190301|2018-08-20 06:30,20,11.04,11.05,11.03,11.04,176
20190301|2018-08-20 07:00,20,11.04,11.04,11,11.01,530
20190301|2018-08-20 07:30,20,11.01,11.01,10.95,10.96,1167
20190301|2018-08-20 08:00,20,10.95,10.96,10.92,10.95,543
20190301|2018-08-20 08:30,20,10.95,10.95,10.9,10.9,389
20190301|2018-08-20 09:00,20,10.91,10.94,10.9,10.93,349
20190301|2018-08-20 09:30,20,10.93,10.93,10.9,10.91,260
20190301|2018-08-20 10:00,20,10.91,10.99,10.89,10.95,1015
20190301|2018-08-20 10:30,20,10.94,10.95,10.92,10.93,345
20190301|2018-08-20 11:00,20,10.94,10.95,10.92,10.94,350
20190301|2018-08-20 11:30,20,10.94,10.98,10.92,10.96,1211
20190301|2018-08-21 02:30,21,10.9,10.96,10.9,10.92,417
20190301|2018-08-21 03:00,21,10.91,10.93,10.91,10.92,224
20190301|2018-08-21 03:30,21,10.92,10.93,10.91,10.93,189
20190301|2018-08-21 04:00,21,10.93,10.94,10.88,10.88,547
20190301|2018-08-21 04:30,21,10.88,10.9,10.86,10.9,719
20190301|2018-08-21 05:00,21,10.89,10.9,10.88,10.89,58
20190301|2018-08-21 05:30,21,10.89,10.95,10.89,10.95,433
20190301|2018-08-21 06:00,21,10.95,11.01,10.95,10.97,859
20190301|2018-08-21 06:30,21,10.97,10.97,10.94,10.96,127
20190301|2018-08-21 07:00,21,10.97,10.97,10.91,10.94,475
20190301|2018-08-21 07:30,21,10.94,10.99,10.94,10.98,293
20190301|2018-08-21 08:00,21,10.98,11,10.97,10.98,829
20190301|2018-08-21 08:30,21,10.99,11.04,10.95,11.04,709
20190301|2018-08-21 09:00,21,11.04,11.07,10.97,11.01,1357
20190301|2018-08-21 09:30,21,11.01,11.03,10.98,11.02,874
20190301|2018-08-21 10:00,21,11.01,11.04,10.95,10.97,790
20190301|2018-08-21 10:30,21,10.97,10.99,10.95,10.98,470
20190301|2018-08-21 11:00,21,10.99,10.99,10.95,10.96,574
20190301|2018-08-21 11:30,21,10.96,11.09,10.94,11.07,1578
20190301|2018-08-21 12:00,21,11.08,11.08,11.08,11.08,1
20190301|2018-08-22 02:30,22,10.99,11.07,10.98,11.05,228
20190301|2018-08-22 03:00,22,11.05,11.05,10.99,11,280
20190301|2018-08-22 03:30,22,10.99,11.01,10.98,11,184
20190301|2018-08-22 04:00,22,10.99,11.01,10.99,11,86
20190301|2018-08-22 04:30,22,11,11,10.99,10.99,75
20190301|2018-08-22 05:00,22,10.98,11,10.98,10.99,89
20190301|2018-08-22 05:30,22,10.98,10.98,10.94,10.97,458
20190301|2018-08-22 06:00,22,10.97,10.98,10.94,10.94,80
20190301|2018-08-22 06:30,22,10.94,10.95,10.94,10.94,64
20190301|2018-08-22 07:00,22,10.94,10.97,10.9,10.91,567
20190301|2018-08-22 07:30,22,10.9,10.94,10.9,10.93,376
20190301|2018-08-22 08:00,22,10.92,10.94,10.91,10.94,338
20190301|2018-08-22 08:30,22,10.94,11,10.93,10.95,928
20190301|2018-08-22 09:00,22,10.96,10.97,10.88,10.89,695
20190301|2018-08-22 09:30,22,10.88,10.89,10.83,10.87,1546
20190301|2018-08-22 10:00,22,10.87,10.95,10.87,10.93,1081
20190301|2018-08-22 10:30,22,10.93,10.96,10.89,10.95,594
20190301|2018-08-22 11:00,22,10.95,11.1,10.95,11.07,1643
20190301|2018-08-22 11:30,22,11.06,11.1,11.04,11.09,1002
20190301|2018-08-23 02:30,23,11.05,11.05,11.01,11.04,315
20190301|2018-08-23 03:00,23,11.04,11.09,11.04,11.09,762
20190301|2018-08-23 03:30,23,11.08,11.08,11.06,11.06,192
20190301|2018-08-23 04:00,23,11.06,11.08,11.06,11.06,71
20190301|2018-08-23 04:30,23,11.06,11.07,11.03,11.07,147
20190301|2018-08-23 05:00,23,11.04,11.04,11.01,11.02,131
20190301|2018-08-23 05:30,23,11.01,11.03,11,11.02,86
20190301|2018-08-23 06:00,23,11.02,11.03,11.01,11.03,41
20190301|2018-08-23 06:30,23,11.02,11.06,11.01,11.04,270
20190301|2018-08-23 07:00,23,11.04,11.04,10.99,11,265
20190301|2018-08-23 07:30,23,11.01,11.01,10.96,10.99,393
20190301|2018-08-23 08:00,23,10.99,10.99,10.96,10.96,80
20190301|2018-08-23 08:30,23,10.96,11,10.94,10.98,465
20190301|2018-08-23 09:00,23,10.98,11.02,10.96,11,186
20190301|2018-08-23 09:30,23,11,11.03,10.99,11.02,358
20190301|2018-08-23 10:00,23,11.01,11.06,11.01,11.05,493
20190301|2018-08-23 10:30,23,11.06,11.07,11,11.02,401
20190301|2018-08-23 11:00,23,11.01,11.04,11,11.01,194
20190301|2018-08-23 11:30,23,11,11.01,10.97,10.97,737
20190301|2018-08-24 02:30,24,10.95,11.01,10.95,10.99,363
20190301|2018-08-24 03:00,24,11,11.01,10.98,11.01,110
20190301|2018-08-24 03:30,24,11,11.03,11,11.02,60
20190301|2018-08-24 04:00,24,11.03,11.1,11.02,11.1,753
20190301|2018-08-24 04:30,24,11.09,11.12,11.07,11.08,331
20190301|2018-08-24 05:00,24,11.08,11.14,11.07,11.11,545
20190301|2018-08-24 05:30,24,11.1,11.14,11.1,11.12,482
20190301|2018-08-24 06:00,24,11.12,11.14,11.12,11.13,132
20190301|2018-08-24 06:30,24,11.14,11.14,11.1,11.12,140
20190301|2018-08-24 07:00,24,11.12,11.16,11.11,11.16,728
20190301|2018-08-24 07:30,24,11.16,11.21,11.13,11.15,1213
20190301|2018-08-24 08:00,24,11.15,11.21,11.15,11.17,518
20190301|2018-08-24 08:30,24,11.17,11.23,11.16,11.16,1072
20190301|2018-08-24 09:00,24,11.17,11.29,11.17,11.24,1713
20190301|2018-08-24 09:30,24,11.26,11.3,11.2,11.22,947
20190301|2018-08-24 10:00,24,11.23,11.25,11.2,11.23,889
20190301|2018-08-24 10:30,24,11.23,11.26,11.18,11.2,813
20190301|2018-08-24 11:00,24,11.19,11.19,11,11.07,1214
20190301|2018-08-24 11:30,24,11.08,11.11,11.03,11.07,1291
20190301|2018-08-27 06:30,27,11.17,11.18,11.13,11.16,398
20190301|2018-08-27 07:00,27,11.17,11.19,11.14,11.19,336
20190301|2018-08-27 07:30,27,11.18,11.22,11.15,11.16,360
20190301|2018-08-27 08:00,27,11.16,11.21,11.16,11.18,239
20190301|2018-08-27 08:30,27,11.19,11.23,11.17,11.21,503
20190301|2018-08-27 09:00,27,11.2,11.21,11.15,11.18,280
20190301|2018-08-27 09:30,27,11.18,11.22,11.17,11.18,376
20190301|2018-08-27 10:00,27,11.18,11.22,11.18,11.21,912
20190301|2018-08-27 10:30,27,11.21,11.24,11.2,11.21,454
20190301|2018-08-27 11:00,27,11.22,11.24,11.19,11.19,671
20190301|2018-08-27 11:30,27,11.19,11.25,11.18,11.24,1496
20190301|2018-08-28 02:30,28,11.17,11.22,11.11,11.19,611
20190301|2018-08-28 03:00,28,11.19,11.22,11.19,11.2,153
20190301|2018-08-28 03:30,28,11.21,11.21,11.2,11.2,138
20190301|2018-08-28 04:00,28,11.21,11.23,11.2,11.21,228
20190301|2018-08-28 04:30,28,11.22,11.23,11.2,11.21,172
20190301|2018-08-28 05:00,28,11.21,11.25,11.21,11.24,144
20190301|2018-08-28 05:30,28,11.24,11.27,11.24,11.25,149
20190301|2018-08-28 06:00,28,11.25,11.25,11.21,11.21,156
20190301|2018-08-28 06:30,28,11.21,11.22,11.18,11.18,210
20190301|2018-08-28 07:00,28,11.18,11.19,11.14,11.15,791
20190301|2018-08-28 07:30,28,11.14,11.18,11.14,11.15,392
20190301|2018-08-28 08:00,28,11.15,11.16,11.06,11.09,1794
20190301|2018-08-28 08:30,28,11.1,11.19,11.09,11.17,1162
20190301|2018-08-28 09:00,28,11.16,11.17,11.1,11.11,644
20190301|2018-08-28 09:30,28,11.1,11.14,11.09,11.11,950
20190301|2018-08-28 10:00,28,11.11,11.2,11.1,11.15,880
20190301|2018-08-28 10:30,28,11.15,11.18,11.13,11.17,391
20190301|2018-08-28 11:00,28,11.18,11.24,11.17,11.22,749
20190301|2018-08-28 11:30,28,11.22,11.23,11.1,11.12,1591
20190301|2018-08-29 02:30,29,11.11,11.15,11.05,11.13,1120
20190301|2018-08-29 03:00,29,11.14,11.21,11.13,11.2,970
20190301|2018-08-29 03:30,29,11.2,11.23,11.18,11.2,1200
20190301|2018-08-29 04:00,29,11.19,11.24,11.18,11.24,286
20190301|2018-08-29 04:30,29,11.24,11.24,11.21,11.23,249
20190301|2018-08-29 05:00,29,11.22,11.23,11.19,11.19,214
20190301|2018-08-29 05:30,29,11.2,11.22,11.2,11.22,53
20190301|2018-08-29 06:00,29,11.22,11.22,11.19,11.21,394
20190301|2018-08-29 06:30,29,11.2,11.23,11.19,11.22,339
20190301|2018-08-29 07:00,29,11.23,11.26,11.1,11.11,995
20190301|2018-08-29 07:30,29,11.11,11.23,11.09,11.19,916
20190301|2018-08-29 08:00,29,11.19,11.21,11.16,11.17,469
20190301|2018-08-29 08:30,29,11.17,11.17,11.12,11.16,438
20190301|2018-08-29 09:00,29,11.15,11.15,11.09,11.1,635
20190301|2018-08-29 09:30,29,11.1,11.1,11.05,11.08,752
20190301|2018-08-29 10:00,29,11.08,11.14,11.06,11.12,812
20190301|2018-08-29 10:30,29,11.12,11.18,11.11,11.17,493
20190301|2018-08-29 11:00,29,11.17,11.2,11.15,11.15,454
20190301|2018-08-29 11:30,29,11.14,11.15,11.1,11.15,1012
20190301|2018-08-30 02:30,30,11.08,11.18,11.08,11.16,497
20190301|2018-08-30 03:00,30,11.16,11.18,11.15,11.15,129
20190301|2018-08-30 03:30,30,11.15,11.17,11.13,11.17,293
20190301|2018-08-30 04:00,30,11.17,11.18,11.16,11.18,147
20190301|2018-08-30 04:30,30,11.18,11.19,11.18,11.19,57
20190301|2018-08-30 05:00,30,11.19,11.19,11.16,11.18,212
20190301|2018-08-30 05:30,30,11.19,11.21,11.18,11.18,81
20190301|2018-08-30 06:00,30,11.19,11.22,11.19,11.21,112
20190301|2018-08-30 06:30,30,11.21,11.21,11.18,11.18,38
20190301|2018-08-30 07:00,30,11.18,11.23,11.18,11.2,262
20190301|2018-08-30 07:30,30,11.21,11.22,11.18,11.19,238
20190301|2018-08-30 08:00,30,11.19,11.21,11.17,11.18,1330
20190301|2018-08-30 08:30,30,11.18,11.19,11.15,11.19,1924
20190301|2018-08-30 09:00,30,11.19,11.19,11.15,11.18,1238
20190301|2018-08-30 09:30,30,11.17,11.24,11.17,11.22,796
20190301|2018-08-30 10:00,30,11.21,11.28,11.21,11.24,1367
20190301|2018-08-30 10:30,30,11.23,11.25,11.17,11.21,1383
20190301|2018-08-30 11:00,30,11.21,11.23,11.16,11.23,931
20190301|2018-08-30 11:30,30,11.23,11.45,11.22,11.31,4128
20190301|2018-08-31 02:30,31,11.33,11.39,11.24,11.25,598
20190301|2018-08-31 03:00,31,11.27,11.31,11.26,11.3,63
20190301|2018-08-31 03:30,31,11.3,11.33,11.3,11.31,95
20190301|2018-08-31 04:00,31,11.31,11.31,11.3,11.3,54
20190301|2018-08-31 04:30,31,11.3,11.32,11.29,11.32,30
20190301|2018-08-31 05:00,31,11.32,11.32,11.3,11.31,27
20190301|2018-08-31 05:30,31,11.31,11.37,11.31,11.37,87
20190301|2018-08-31 06:00,31,11.37,11.43,11.37,11.43,1225
20190301|2018-08-31 06:30,31,11.42,11.44,11.39,11.41,291
20190301|2018-08-31 07:00,31,11.4,11.48,11.36,11.45,4211
20190301|2018-08-31 07:30,31,11.45,11.46,11.39,11.45,966
20190301|2018-08-31 08:00,31,11.44,11.49,11.43,11.49,426
20190301|2018-08-31 08:30,31,11.48,11.52,11.46,11.5,1306
20190301|2018-08-31 09:00,31,11.51,11.52,11.41,11.43,1482
20190301|2018-08-31 09:30,31,11.42,11.44,11.31,11.37,2282
20190301|2018-08-31 10:00,31,11.37,11.43,11.36,11.37,1093
20190301|2018-08-31 10:30,31,11.37,11.46,11.37,11.45,1509
20190301|2018-08-31 11:00,31,11.45,11.48,11.42,11.44,754
20190301|2018-08-31 11:30,31,11.43,11.47,11.38,11.46,1956
20190301|2018-09-04 02:30,4,11.45,11.49,11.43,11.47,586
20190301|2018-09-04 03:00,4,11.47,11.5,11.47,11.49,98
20190301|2018-09-04 03:30,4,11.49,11.51,11.49,11.51,199
20190301|2018-09-04 04:00,4,11.51,11.52,11.5,11.5,217
20190301|2018-09-04 04:30,4,11.51,11.51,11.49,11.5,188
20190301|2018-09-04 05:00,4,11.5,11.52,11.5,11.51,317
20190301|2018-09-04 05:30,4,11.51,11.52,11.5,11.51,108
20190301|2018-09-04 06:00,4,11.5,11.53,11.5,11.51,395
20190301|2018-09-04 06:30,4,11.52,11.52,11.45,11.48,659
20190301|2018-09-04 07:00,4,11.48,11.48,11.43,11.47,1085
20190301|2018-09-04 07:30,4,11.48,11.5,11.46,11.49,486
20190301|2018-09-04 08:00,4,11.49,11.49,11.41,11.44,1378
20190301|2018-09-04 08:30,4,11.44,11.47,11.41,11.44,736
20190301|2018-09-04 09:00,4,11.44,11.46,11.39,11.39,963
20190301|2018-09-04 09:30,4,11.4,11.41,11.36,11.4,1766
20190301|2018-09-04 10:00,4,11.4,11.4,11.34,11.37,1226
20190301|2018-09-04 10:30,4,11.38,11.44,11.34,11.42,1115
20190301|2018-09-04 11:00,4,11.42,11.44,11.38,11.42,1190
20190301|2018-09-04 11:30,4,11.41,11.5,11.4,11.5,2527
20190301|2018-09-05 02:30,5,11.46,11.5,11.45,11.48,237
20190301|2018-09-05 03:00,5,11.48,11.5,11.46,11.47,124
20190301|2018-09-05 03:30,5,11.47,11.49,11.46,11.46,85
20190301|2018-09-05 04:00,5,11.46,11.46,11.45,11.45,156
20190301|2018-09-05 04:30,5,11.45,11.46,11.44,11.44,68
20190301|2018-09-05 05:00,5,11.45,11.45,11.43,11.44,75
20190301|2018-09-05 05:30,5,11.44,11.44,11.34,11.38,808
20190301|2018-09-05 06:00,5,11.38,11.41,11.38,11.4,84
20190301|2018-09-05 06:30,5,11.4,11.44,11.4,11.43,137
20190301|2018-09-05 07:00,5,11.44,11.49,11.4,11.49,1308
20190301|2018-09-05 07:30,5,11.48,11.5,11.45,11.49,638
20190301|2018-09-05 08:00,5,11.48,11.58,11.45,11.58,1717
20190301|2018-09-05 08:30,5,11.57,11.65,11.55,11.64,1618
20190301|2018-09-05 09:00,5,11.64,11.72,11.63,11.65,4094
20190301|2018-09-05 09:30,5,11.65,11.66,11.63,11.65,1572
20190301|2018-09-05 10:00,5,11.64,11.69,11.63,11.68,1151
20190301|2018-09-05 10:30,5,11.68,11.72,11.68,11.71,1081
20190301|2018-09-05 11:00,5,11.71,11.71,11.63,11.66,1549
20190301|2018-09-05 11:30,5,11.66,11.72,11.61,11.7,2203
20190301|2018-09-06 02:30,6,11.62,11.68,11.53,11.65,1414
20190301|2018-09-06 03:00,6,11.65,11.66,11.62,11.63,177
20190301|2018-09-06 03:30,6,11.62,11.62,11.59,11.59,413
20190301|2018-09-06 04:00,6,11.59,11.6,11.59,11.6,153
20190301|2018-09-06 04:30,6,11.6,11.65,11.59,11.63,170
20190301|2018-09-06 05:00,6,11.63,11.68,11.63,11.65,273
20190301|2018-09-06 05:30,6,11.64,11.65,11.62,11.64,188
20190301|2018-09-06 06:00,6,11.63,11.66,11.6,11.6,164
20190301|2018-09-06 06:30,6,11.6,11.61,11.57,11.57,325
20190301|2018-09-06 07:00,6,11.57,11.63,11.56,11.61,1437
20190301|2018-09-06 07:30,6,11.61,11.62,11.58,11.6,889
20190301|2018-09-06 08:00,6,11.6,11.65,11.6,11.65,692
20190301|2018-09-06 08:30,6,11.64,11.71,11.64,11.67,1138
20190301|2018-09-06 09:00,6,11.67,11.69,11.6,11.6,1216
20190301|2018-09-06 09:30,6,11.6,11.63,11.59,11.63,898
20190301|2018-09-06 10:00,6,11.63,11.63,11.57,11.63,1127
20190301|2018-09-06 10:30,6,11.63,11.64,11.59,11.59,551
20190301|2018-09-06 11:00,6,11.59,11.63,11.56,11.58,1644
20190301|2018-09-06 11:30,6,11.58,11.59,11.52,11.55,3167
20190301|2018-09-07 02:30,7,11.57,11.59,11.53,11.55,423
20190301|2018-09-07 03:00,7,11.54,11.56,11.54,11.55,191
20190301|2018-09-07 03:30,7,11.54,11.57,11.54,11.57,180
20190301|2018-09-07 04:00,7,11.57,11.62,11.57,11.61,266
20190301|2018-09-07 04:30,7,11.62,11.63,11.61,11.63,199
20190301|2018-09-07 05:00,7,11.63,11.65,11.63,11.65,134
20190301|2018-09-07 05:30,7,11.64,11.68,11.63,11.67,177
20190301|2018-09-07 06:00,7,11.67,11.7,11.66,11.67,420
20190301|2018-09-07 06:30,7,11.69,11.7,11.65,11.67,343
20190301|2018-09-07 07:00,7,11.68,11.75,11.68,11.75,1428
20190301|2018-09-07 07:30,7,11.75,11.76,11.71,11.73,919
20190301|2018-09-07 08:00,7,11.73,11.75,11.7,11.75,831
20190301|2018-09-07 08:30,7,11.75,11.77,11.67,11.68,1175
20190301|2018-09-07 09:00,7,11.69,11.7,11.65,11.68,526
20190301|2018-09-07 09:30,7,11.68,11.73,11.67,11.71,384
20190301|2018-09-07 10:00,7,11.71,11.73,11.68,11.72,533
20190301|2018-09-07 10:30,7,11.73,11.74,11.72,11.72,430
20190301|2018-09-07 11:00,7,11.73,11.74,11.7,11.74,661
20190301|2018-09-07 11:30,7,11.74,11.8,11.73,11.78,2568
20190301|2018-09-10 02:30,10,11.82,11.93,11.82,11.88,1697
20190301|2018-09-10 03:00,10,11.89,11.89,11.87,11.88,324
20190301|2018-09-10 03:30,10,11.89,11.91,11.88,11.89,525
20190301|2018-09-10 04:00,10,11.89,11.9,11.86,11.87,199
20190301|2018-09-10 04:30,10,11.87,11.88,11.85,11.88,94
20190301|2018-09-10 05:00,10,11.87,11.89,11.86,11.89,197
20190301|2018-09-10 05:30,10,11.89,11.91,11.87,11.89,176
20190301|2018-09-10 06:00,10,11.89,11.91,11.86,11.89,418
20190301|2018-09-10 06:30,10,11.9,11.9,11.88,11.89,204
20190301|2018-09-10 07:00,10,11.89,11.93,11.87,11.89,907
20190301|2018-09-10 07:30,10,11.89,11.93,11.89,11.92,889
20190301|2018-09-10 08:00,10,11.92,11.94,11.89,11.93,1442
20190301|2018-09-10 08:30,10,11.93,11.99,11.93,11.98,2217
20190301|2018-09-10 09:00,10,11.98,12.05,11.97,12.02,1839
20190301|2018-09-10 09:30,10,12.02,12.08,12.01,12.07,2482
20190301|2018-09-10 10:00,10,12.07,12.08,12.03,12.05,808
20190301|2018-09-10 10:30,10,12.04,12.07,11.95,11.96,1857
20190301|2018-09-10 11:00,10,11.96,12.02,11.92,11.98,2165
20190301|2018-09-10 11:30,10,11.99,12.05,11.98,12.04,2484
20190301|2018-09-11 02:30,11,12.03,12.05,11.98,12,1476
20190301|2018-09-11 03:00,11,12.01,12.05,12,12.04,146
20190301|2018-09-11 03:30,11,12.05,12.07,12.04,12.06,520
20190301|2018-09-11 04:00,11,12.05,12.07,12.04,12.06,229
20190301|2018-09-11 04:30,11,12.07,12.08,12.06,12.07,470
20190301|2018-09-11 05:00,11,12.07,12.1,12.07,12.09,627
20190301|2018-09-11 05:30,11,12.09,12.09,12.05,12.06,531
20190301|2018-09-11 06:00,11,12.06,12.08,12.05,12.07,357
20190301|2018-09-11 06:30,11,12.07,12.08,12.05,12.06,165
20190301|2018-09-11 07:00,11,12.05,12.06,12,12.01,1727
20190301|2018-09-11 07:30,11,12.01,12.04,11.94,11.95,1998
20190301|2018-09-11 08:00,11,11.95,12,11.91,12,2575
20190301|2018-09-11 08:30,11,11.99,12.05,11.99,12.04,2898
20190301|2018-09-11 09:00,11,12.04,12.04,11.98,11.99,2194
20190301|2018-09-11 09:30,11,12,12.03,11.97,12.02,1097
20190301|2018-09-11 10:00,11,12.03,12.03,11.95,11.97,1634
20190301|2018-09-11 10:30,11,11.96,11.98,11.94,11.98,1226
20190301|2018-09-11 11:00,11,11.98,12.02,11.96,12,1792
20190301|2018-09-11 11:30,11,12,12.03,11.98,12.01,2727
20190301|2018-09-12 02:30,12,11.95,11.99,11.92,11.93,1270
20190301|2018-09-12 03:00,12,11.93,11.97,11.93,11.97,275
20190301|2018-09-12 03:30,12,11.97,11.99,11.96,11.97,166
20190301|2018-09-12 04:00,12,11.97,11.98,11.96,11.98,162
20190301|2018-09-12 04:30,12,11.98,11.99,11.97,11.99,134
20190301|2018-09-12 05:00,12,11.99,12.02,11.99,12.01,863
20190301|2018-09-12 05:30,12,12.01,12.01,12.01,12.01,148
20190301|2018-09-12 06:00,12,12.01,12.02,12.01,12.01,191
20190301|2018-09-12 06:30,12,12.01,12.03,12,12.02,479
20190301|2018-09-12 07:00,12,12.02,12.07,12.02,12.05,1875
20190301|2018-09-12 07:30,12,12.05,12.12,12.02,12.04,3339
20190301|2018-09-12 08:00,12,12.04,12.1,11.99,12.06,1925
20190301|2018-09-12 08:30,12,12.07,12.18,12.07,12.16,4183
20190301|2018-09-12 09:00,12,12.17,12.19,12.15,12.18,1802
20190301|2018-09-12 09:30,12,12.18,12.23,12.15,12.21,5907
20190301|2018-09-12 10:00,12,12.21,12.25,12.21,12.24,2669
20190301|2018-09-12 10:30,12,12.24,12.29,12.2,12.23,3179
20190301|2018-09-12 11:00,12,12.22,12.27,12.18,12.19,2941
20190301|2018-09-12 11:30,12,12.19,12.36,12.19,12.31,7479
20190301|2018-09-13 02:30,13,12.3,12.38,12.27,12.34,5538
20190301|2018-09-13 03:00,13,12.34,12.42,12.32,12.42,2031
20190301|2018-09-13 03:30,13,12.43,12.48,12.43,12.44,2658
20190301|2018-09-13 04:00,13,12.45,12.46,12.41,12.44,986
20190301|2018-09-13 04:30,13,12.43,12.49,12.43,12.48,1211
20190301|2018-09-13 05:00,13,12.47,12.51,12.47,12.49,1696
20190301|2018-09-13 05:30,13,12.49,12.52,12.48,12.52,807
20190301|2018-09-13 06:00,13,12.52,12.53,12.43,12.46,1255
20190301|2018-09-13 06:30,13,12.46,12.47,12.4,12.41,1548
20190301|2018-09-13 07:00,13,12.41,12.48,12.39,12.43,2864
20190301|2018-09-13 07:30,13,12.42,12.45,12.24,12.34,6757
20190301|2018-09-13 08:00,13,12.35,12.42,12.34,12.4,2856
20190301|2018-09-13 08:30,13,12.41,12.5,12.41,12.47,3248
20190301|2018-09-13 09:00,13,12.48,12.51,12.38,12.42,3651
20190301|2018-09-13 09:30,13,12.41,12.46,12.34,12.4,4715
20190301|2018-09-13 10:00,13,12.4,12.42,12.32,12.38,2980
20190301|2018-09-13 10:30,13,12.38,12.44,12.37,12.39,3119
20190301|2018-09-13 11:00,13,12.39,12.5,12.37,12.47,2542
20190301|2018-09-13 11:30,13,12.48,12.55,12.42,12.42,6354
20190301|2018-09-14 02:30,14,12.43,12.45,12.35,12.37,3337
20190301|2018-09-14 03:00,14,12.37,12.37,12.07,12.11,5559
20190301|2018-09-14 03:30,14,12.11,12.13,12.04,12.07,2482
20190301|2018-09-14 04:00,14,12.07,12.09,12.01,12.03,1205
20190301|2018-09-14 04:30,14,12.03,12.1,11.98,12.08,1838
20190301|2018-09-14 05:00,14,12.08,12.15,12.08,12.14,996
20190301|2018-09-14 05:30,14,12.15,12.16,12.13,12.15,555
20190301|2018-09-14 06:00,14,12.15,12.18,12.06,12.07,935
20190301|2018-09-14 06:30,14,12.07,12.14,12.05,12.07,745
20190301|2018-09-14 07:00,14,12.06,12.18,11.96,11.99,3843
20190301|2018-09-14 07:30,14,11.99,12.08,11.97,12.08,3442
20190301|2018-09-14 08:00,14,12.08,12.16,12.05,12.16,2246
20190301|2018-09-14 08:30,14,12.16,12.19,12.12,12.15,2516
20190301|2018-09-14 09:00,14,12.15,12.17,12.08,12.1,2405
20190301|2018-09-14 09:30,14,12.09,12.16,12.09,12.16,2962
20190301|2018-09-14 10:00,14,12.16,12.2,12.12,12.18,2823
20190301|2018-09-14 10:30,14,12.17,12.18,12.13,12.17,2188
20190301|2018-09-14 11:00,14,12.17,12.21,12.1,12.19,3788
20190301|2018-09-14 11:30,14,12.19,12.2,11.99,12.02,5715
20190301|2018-09-14 12:00,14,12.01,12.01,11.85,11.87,4094
20190301|2018-09-17 02:30,17,12,12,11.75,11.76,4290
20190301|2018-09-17 03:00,17,11.76,11.84,11.75,11.79,1082
20190301|2018-09-17 03:30,17,11.79,11.86,11.78,11.85,1096
20190301|2018-09-17 04:00,17,11.85,11.87,11.82,11.87,670
20190301|2018-09-17 04:30,17,11.87,11.9,11.84,11.9,727
20190301|2018-09-17 05:00,17,11.9,11.94,11.89,11.92,578
20190301|2018-09-17 05:30,17,11.92,11.93,11.87,11.88,369
20190301|2018-09-17 06:00,17,11.89,11.91,11.87,11.9,367
20190301|2018-09-17 06:30,17,11.9,11.92,11.85,11.86,699
20190301|2018-09-17 07:00,17,11.86,11.93,11.86,11.9,2715
20190301|2018-09-17 07:30,17,11.9,11.95,11.89,11.9,2146
20190301|2018-09-17 08:00,17,11.9,11.95,11.82,11.83,2266
20190301|2018-09-17 08:30,17,11.83,11.89,11.77,11.77,4003
20190301|2018-09-17 09:00,17,11.77,11.81,11.74,11.78,3506
20190301|2018-09-17 09:30,17,11.77,11.78,11.69,11.7,4065
20190301|2018-09-17 10:00,17,11.7,11.77,11.67,11.72,3072
20190301|2018-09-17 10:30,17,11.71,11.72,11.65,11.69,2719
20190301|2018-09-17 11:00,17,11.69,11.72,11.65,11.67,4248
20190301|2018-09-17 11:30,17,11.67,11.68,11.56,11.62,10346
20190301|2018-09-18 02:30,18,11.6,11.64,11.56,11.62,2044
20190301|2018-09-18 03:00,18,11.62,11.63,11.53,11.54,1387
20190301|2018-09-18 03:30,18,11.55,11.61,11.54,11.59,623
20190301|2018-09-18 04:00,18,11.59,11.68,11.59,11.66,687
20190301|2018-09-18 04:30,18,11.65,11.68,11.63,11.65,354
20190301|2018-09-18 05:00,18,11.64,11.75,11.63,11.72,1292
20190301|2018-09-18 05:30,18,11.72,11.72,11.66,11.68,419
20190301|2018-09-18 06:00,18,11.68,11.73,11.64,11.64,804
20190301|2018-09-18 06:30,18,11.64,11.66,11.61,11.62,1136
20190301|2018-09-18 07:00,18,11.62,11.7,11.6,11.66,2477
20190301|2018-09-18 07:30,18,11.65,11.67,11.62,11.64,2104
20190301|2018-09-18 08:00,18,11.65,11.65,11.57,11.57,2655
20190301|2018-09-18 08:30,18,11.57,11.59,11.55,11.55,2810
20190301|2018-09-18 09:00,18,11.55,11.64,11.53,11.62,3369
20190301|2018-09-18 09:30,18,11.61,11.66,11.57,11.57,2073
20190301|2018-09-18 10:00,18,11.58,11.58,11.48,11.48,4852
20190301|2018-09-18 10:30,18,11.48,11.49,11.39,11.43,5377
20190301|2018-09-18 11:00,18,11.43,11.47,11.41,11.45,1801
20190301|2018-09-18 11:30,18,11.45,11.56,11.41,11.5,6111
20190301|2018-09-19 02:30,19,11.52,11.59,11.51,11.57,3123
20190301|2018-09-19 03:00,19,11.56,11.61,11.55,11.61,616
20190301|2018-09-19 03:30,19,11.6,11.63,11.59,11.62,573
20190301|2018-09-19 04:00,19,11.63,11.66,11.61,11.64,924
20190301|2018-09-19 04:30,19,11.64,11.66,11.63,11.63,480
20190301|2018-09-19 05:00,19,11.64,11.65,11.63,11.64,404
20190301|2018-09-19 05:30,19,11.64,11.64,11.58,11.61,603
20190301|2018-09-19 06:00,19,11.61,11.61,11.58,11.61,420
20190301|2018-09-19 06:30,19,11.61,11.67,11.6,11.67,625
20190301|2018-09-19 07:00,19,11.67,11.7,11.64,11.66,2499
20190301|2018-09-19 07:30,19,11.67,11.72,11.66,11.69,1955
20190301|2018-09-19 08:00,19,11.69,11.72,11.64,11.66,2459
20190301|2018-09-19 08:30,19,11.66,11.68,11.63,11.67,1773
20190301|2018-09-19 09:00,19,11.67,11.68,11.65,11.66,1532
20190301|2018-09-19 09:30,19,11.67,11.7,11.65,11.7,1095
20190301|2018-09-19 10:00,19,11.7,11.76,11.69,11.7,3539
20190301|2018-09-19 10:30,19,11.71,11.8,11.69,11.7,2803
20190301|2018-09-19 11:00,19,11.7,11.71,11.64,11.67,1214
20190301|2018-09-19 11:30,19,11.67,11.71,11.62,11.67,4772
20190301|2018-09-20 02:30,20,11.64,11.66,11.58,11.6,1598
20190301|2018-09-20 03:00,20,11.6,11.7,11.59,11.67,1371
20190301|2018-09-20 03:30,20,11.67,11.89,11.66,11.87,4002
20190301|2018-09-20 04:00,20,11.87,11.88,11.81,11.81,1049
20190301|2018-09-20 04:30,20,11.81,11.82,11.78,11.8,384
20190301|2018-09-20 05:00,20,11.79,11.81,11.76,11.8,414
20190301|2018-09-20 05:30,20,11.8,11.81,11.77,11.79,212
20190301|2018-09-20 06:00,20,11.8,11.82,11.71,11.76,1337
20190301|2018-09-20 06:30,20,11.76,11.83,11.75,11.82,1193
20190301|2018-09-20 07:00,20,11.82,11.85,11.73,11.74,2183
20190301|2018-09-20 07:30,20,11.75,11.76,11.69,11.76,2245
20190301|2018-09-20 08:00,20,11.76,11.76,11.69,11.73,1897
20190301|2018-09-20 08:30,20,11.72,11.78,11.68,11.7,3373
20190301|2018-09-20 09:00,20,11.7,11.71,11.64,11.65,2859
20190301|2018-09-20 09:30,20,11.65,11.69,11.55,11.57,4251
20190301|2018-09-20 10:00,20,11.58,11.66,11.57,11.61,2570
20190301|2018-09-20 10:30,20,11.62,11.69,11.59,11.66,1612
20190301|2018-09-20 11:00,20,11.66,11.67,11.61,11.61,1762
20190301|2018-09-20 11:30,20,11.61,11.66,11.57,11.64,3542
20190301|2018-09-20 12:00,20,11.64,11.64,11.64,11.64,4
20190301|2018-09-21 02:30,21,11.7,11.71,11.62,11.65,938
20190301|2018-09-21 03:00,21,11.65,11.67,11.6,11.61,799
20190301|2018-09-21 03:30,21,11.61,11.64,11.58,11.62,667
20190301|2018-09-21 04:00,21,11.62,11.63,11.6,11.61,143
20190301|2018-09-21 04:30,21,11.6,11.69,11.57,11.66,703
20190301|2018-09-21 05:00,21,11.65,11.72,11.64,11.72,797
20190301|2018-09-21 05:30,21,11.72,11.73,11.69,11.73,735
20190301|2018-09-21 06:00,21,11.73,11.76,11.7,11.73,625
20190301|2018-09-21 06:30,21,11.72,11.79,11.7,11.73,957
20190301|2018-09-21 07:00,21,11.74,11.8,11.73,11.77,1857
20190301|2018-09-21 07:30,21,11.77,11.81,11.71,11.76,2030
20190301|2018-09-21 08:00,21,11.75,11.81,11.73,11.73,1390
20190301|2018-09-21 08:30,21,11.73,11.8,11.73,11.76,2020
20190301|2018-09-21 09:00,21,11.76,11.81,11.74,11.8,2021
20190301|2018-09-21 09:30,21,11.8,11.81,11.72,11.72,1888
20190301|2018-09-21 10:00,21,11.72,11.74,11.63,11.65,3132
20190301|2018-09-21 10:30,21,11.66,11.69,11.61,11.69,1229
20190301|2018-09-21 11:00,21,11.68,11.68,11.63,11.64,832
20190301|2018-09-21 11:30,21,11.64,11.71,11.63,11.7,2986
20190301|2018-09-24 02:30,24,11.68,11.7,11.47,11.53,3159
20190301|2018-09-24 03:00,24,11.53,11.55,11.49,11.51,1152
20190301|2018-09-24 03:30,24,11.51,11.51,11.48,11.5,960
20190301|2018-09-24 04:00,24,11.51,11.52,11.48,11.49,555
20190301|2018-09-24 04:30,24,11.5,11.5,11.47,11.49,675
20190301|2018-09-24 05:00,24,11.5,11.5,11.46,11.46,1213
20190301|2018-09-24 05:30,24,11.46,11.47,11.41,11.43,2144
20190301|2018-09-24 06:00,24,11.42,11.48,11.42,11.47,1243
20190301|2018-09-24 06:30,24,11.47,11.47,11.43,11.43,410
20190301|2018-09-24 07:00,24,11.43,11.46,11.35,11.36,4665
20190301|2018-09-24 07:30,24,11.36,11.37,11.28,11.29,8012
20190301|2018-09-24 08:00,24,11.29,11.36,11.26,11.32,3673
20190301|2018-09-24 08:30,24,11.33,11.33,11.26,11.26,4569
20190301|2018-09-24 09:00,24,11.27,11.29,11.22,11.22,6515
20190301|2018-09-24 09:30,24,11.23,11.23,11.18,11.19,4721
20190301|2018-09-24 10:00,24,11.19,11.2,11.13,11.15,5887
20190301|2018-09-24 10:30,24,11.13,11.18,11.11,11.17,3811
20190301|2018-09-24 11:00,24,11.17,11.22,11.12,11.19,5403
20190301|2018-09-24 11:30,24,11.18,11.28,11.16,11.25,9960
20190301|2018-09-24 12:00,24,11.25,11.25,11.25,11.25,1
20190301|2018-09-25 02:30,25,11.33,11.33,11.23,11.24,2161
20190301|2018-09-25 03:00,25,11.24,11.25,11.21,11.21,585
20190301|2018-09-25 03:30,25,11.22,11.31,11.22,11.3,861
20190301|2018-09-25 04:00,25,11.3,11.31,11.26,11.27,654
20190301|2018-09-25 04:30,25,11.28,11.29,11.25,11.25,302
20190301|2018-09-25 05:00,25,11.26,11.28,11.25,11.26,436
20190301|2018-09-25 05:30,25,11.26,11.27,11.23,11.24,514
20190301|2018-09-25 06:00,25,11.24,11.28,11.23,11.28,949
20190301|2018-09-25 06:30,25,11.28,11.29,11.24,11.29,850
20190301|2018-09-25 07:00,25,11.29,11.32,11.27,11.27,3185
20190301|2018-09-25 07:30,25,11.28,11.37,11.27,11.29,3880
20190301|2018-09-25 08:00,25,11.29,11.3,11.23,11.24,4052
20190301|2018-09-25 08:30,25,11.25,11.31,11.21,11.29,4567
20190301|2018-09-25 09:00,25,11.29,11.32,11.28,11.32,2255
20190301|2018-09-25 09:30,25,11.31,11.32,11.27,11.3,1959
20190301|2018-09-25 10:00,25,11.3,11.3,11.25,11.26,1411
20190301|2018-09-25 10:30,25,11.26,11.27,11.23,11.23,1584
20190301|2018-09-25 11:00,25,11.22,11.26,11.21,11.23,2252
20190301|2018-09-25 11:30,25,11.22,11.23,11.09,11.15,9360
20190301|2018-09-26 02:30,26,11.15,11.24,11.05,11.13,5192
20190301|2018-09-26 03:00,26,11.12,11.13,10.97,10.99,5426
20190301|2018-09-26 03:30,26,10.99,11.05,10.98,11.04,1774
20190301|2018-09-26 04:00,26,11.04,11.08,11.03,11.06,678
20190301|2018-09-26 04:30,26,11.06,11.07,11.02,11.02,675
20190301|2018-09-26 05:00,26,11.02,11.02,10.97,10.98,1950
20190301|2018-09-26 05:30,26,10.98,11.01,10.95,10.97,1097
20190301|2018-09-26 06:00,26,10.97,11.02,10.96,11,1289
20190301|2018-09-26 06:30,26,10.99,11.02,10.99,11,866
20190301|2018-09-26 07:00,26,11,11,10.95,10.96,2795
20190301|2018-09-26 07:30,26,10.97,11,10.92,10.93,3600
20190301|2018-09-26 08:00,26,10.93,10.95,10.9,10.93,3778
20190301|2018-09-26 08:30,26,10.93,10.94,10.89,10.9,4912
20190301|2018-09-26 09:00,26,10.89,10.95,10.88,10.89,6879
20190301|2018-09-26 09:30,26,10.9,10.91,10.86,10.87,4668
20190301|2018-09-26 10:00,26,10.88,10.89,10.85,10.89,4901
20190301|2018-09-26 10:30,26,10.88,10.89,10.86,10.89,2842
20190301|2018-09-26 11:00,26,10.89,10.93,10.86,10.87,4944
20190301|2018-09-26 11:30,26,10.86,10.93,10.86,10.92,6271
20190301|2018-09-27 02:30,27,10.92,10.97,10.87,10.92,2983
20190301|2018-09-27 03:00,27,10.92,10.94,10.91,10.93,498
20190301|2018-09-27 03:30,27,10.93,10.96,10.92,10.94,418
20190301|2018-09-27 04:00,27,10.94,10.95,10.92,10.94,558
20190301|2018-09-27 04:30,27,10.93,10.94,10.91,10.91,515
20190301|2018-09-27 05:00,27,10.92,10.93,10.89,10.89,528
20190301|2018-09-27 05:30,27,10.9,10.9,10.86,10.86,1130
20190301|2018-09-27 06:00,27,10.85,10.92,10.85,10.9,1316
20190301|2018-09-27 06:30,27,10.89,10.94,10.88,10.91,723
20190301|2018-09-27 07:00,27,10.91,10.91,10.8,10.86,5902
20190301|2018-09-27 07:30,27,10.86,10.87,10.83,10.84,3002
20190301|2018-09-27 08:00,27,10.83,10.9,10.82,10.9,3158
20190301|2018-09-27 08:30,27,10.89,10.96,10.85,10.86,6241
20190301|2018-09-27 09:00,27,10.85,10.85,10.81,10.81,4122
20190301|2018-09-27 09:30,27,10.81,10.85,10.81,10.84,3645
20190301|2018-09-27 10:00,27,10.84,10.88,10.81,10.88,3474
20190301|2018-09-27 10:30,27,10.88,10.91,10.86,10.91,2863
20190301|2018-09-27 11:00,27,10.91,10.91,10.84,10.87,2812
20190301|2018-09-27 11:30,27,10.87,10.94,10.86,10.93,4296
20190301|2018-09-28 02:30,28,10.9,10.92,10.86,10.9,1837
20190301|2018-09-28 03:00,28,10.9,10.95,10.89,10.93,916
20190301|2018-09-28 03:30,28,10.92,11.01,10.92,10.99,1720
20190301|2018-09-28 04:00,28,10.98,11,10.95,10.96,963
20190301|2018-09-28 04:30,28,10.96,10.98,10.95,10.96,336
20190301|2018-09-28 05:00,28,10.96,10.96,10.93,10.94,751
20190301|2018-09-28 05:30,28,10.95,10.97,10.94,10.97,314
20190301|2018-09-28 06:00,28,10.97,11.01,10.96,10.98,796
20190301|2018-09-28 06:30,28,10.97,11.02,10.97,11.01,525
20190301|2018-09-28 07:00,28,11.02,11.02,10.89,10.9,3014
20190301|2018-09-28 07:30,28,10.91,10.94,10.88,10.94,2444
20190301|2018-09-28 08:00,28,10.93,10.97,10.92,10.96,1447
20190301|2018-09-28 08:30,28,10.97,11.02,10.94,10.99,4795
20190301|2018-09-28 09:00,28,11,11.17,10.99,11.17,7651
20190301|2018-09-28 09:30,28,11.17,11.19,11.11,11.13,4258
20190301|2018-09-28 10:00,28,11.12,11.15,11.07,11.14,2817
20190301|2018-09-28 10:30,28,11.14,11.15,11.1,11.14,1736
20190301|2018-09-28 11:00,28,11.14,11.15,11.1,11.14,2359
20190301|2018-09-28 11:30,28,11.14,11.26,11.1,11.11,13711
20190301|2018-09-28 12:00,28,11.1,11.1,11.1,11.1,8
20190301|2018-10-01 02:30,1,11.17,11.18,11.09,11.13,1789
20190301|2018-10-01 03:00,1,11.14,11.17,11.13,11.15,584
20190301|2018-10-01 03:30,1,11.15,11.16,11.09,11.14,693
20190301|2018-10-01 04:00,1,11.14,11.16,11.11,11.13,498
20190301|2018-10-01 04:30,1,11.14,11.24,11.14,11.23,1537
20190301|2018-10-01 05:00,1,11.22,11.25,11.14,11.18,748
20190301|2018-10-01 05:30,1,11.18,11.19,11.13,11.13,385
20190301|2018-10-01 06:00,1,11.13,11.14,11.09,11.1,533
20190301|2018-10-01 06:30,1,11.11,11.14,11.09,11.09,419
20190301|2018-10-01 07:00,1,11.1,11.1,11.03,11.03,2143
20190301|2018-10-01 07:30,1,11.03,11.1,11.03,11.05,3040
20190301|2018-10-01 08:00,1,11.05,11.24,11.04,11.22,3598
20190301|2018-10-01 08:30,1,11.23,11.27,11.18,11.26,3306
20190301|2018-10-01 09:00,1,11.25,11.42,11.23,11.37,6100
20190301|2018-10-01 09:30,1,11.37,11.48,11.35,11.47,7183
20190301|2018-10-01 10:00,1,11.46,11.63,11.42,11.54,8865
20190301|2018-10-01 10:30,1,11.54,11.65,11.54,11.64,7678
20190301|2018-10-01 11:00,1,11.64,11.75,11.61,11.72,8387
20190301|2018-10-01 11:30,1,11.71,11.79,11.54,11.58,13746
20190301|2018-10-02 02:30,2,11.61,11.72,11.57,11.6,1939
20190301|2018-10-02 03:00,2,11.6,11.64,11.6,11.64,490
20190301|2018-10-02 03:30,2,11.63,11.65,11.62,11.63,333
20190301|2018-10-02 04:00,2,11.62,11.7,11.6,11.69,1062
20190301|2018-10-02 04:30,2,11.69,11.74,11.69,11.71,877
20190301|2018-10-02 05:00,2,11.72,11.72,11.64,11.66,927
20190301|2018-10-02 05:30,2,11.66,11.69,11.65,11.68,348
20190301|2018-10-02 06:00,2,11.69,11.76,11.69,11.76,894
20190301|2018-10-02 06:30,2,11.75,11.77,11.7,11.72,527
20190301|2018-10-02 07:00,2,11.72,12.03,11.72,11.92,12893
20190301|2018-10-02 07:30,2,11.92,11.99,11.87,11.9,5068
20190301|2018-10-02 08:00,2,11.9,11.99,11.9,11.98,3560
20190301|2018-10-02 08:30,2,11.99,12.03,11.95,12.02,7452
20190301|2018-10-02 09:00,2,12.03,12.12,12.03,12.1,8946
20190301|2018-10-02 09:30,2,12.11,12.25,12.09,12.22,8641
20190301|2018-10-02 10:00,2,12.23,12.24,12.18,12.2,8380
20190301|2018-10-02 10:30,2,12.21,12.22,12.13,12.15,5982
20190301|2018-10-02 11:00,2,12.15,12.26,12.14,12.16,6345
20190301|2018-10-02 11:30,2,12.16,12.18,12.05,12.13,11785
20190301|2018-10-03 02:30,3,12.09,12.17,12.07,12.09,3185
20190301|2018-10-03 03:00,3,12.1,12.12,12.06,12.07,1171
20190301|2018-10-03 03:30,3,12.08,12.1,11.97,11.98,2517
20190301|2018-10-03 04:00,3,11.98,12,11.91,11.98,2069
20190301|2018-10-03 04:30,3,11.99,12.06,11.97,12.05,1021
20190301|2018-10-03 05:00,3,12.04,12.11,12.02,12.11,961
20190301|2018-10-03 05:30,3,12.1,12.19,12.1,12.15,1794
20190301|2018-10-03 06:00,3,12.15,12.15,12.1,12.14,508
20190301|2018-10-03 06:30,3,12.14,12.21,12.12,12.14,1321
20190301|2018-10-03 07:00,3,12.15,12.32,12.12,12.31,7617
20190301|2018-10-03 07:30,3,12.31,12.38,12.28,12.3,7591
20190301|2018-10-03 08:00,3,12.3,12.38,12.28,12.36,3259
20190301|2018-10-03 08:30,3,12.37,12.38,12.13,12.27,9386
20190301|2018-10-03 09:00,3,12.27,12.29,12.17,12.19,5726
20190301|2018-10-03 09:30,3,12.18,12.2,12.01,12.07,8581
20190301|2018-10-03 10:00,3,12.07,12.26,12.07,12.24,5005
20190301|2018-10-03 10:30,3,12.24,12.25,12.1,12.13,4260
20190301|2018-10-03 11:00,3,12.13,12.18,12.07,12.09,4648
20190301|2018-10-03 11:30,3,12.08,12.26,12.02,12.25,14138
20190301|2018-10-04 02:30,4,12.23,12.23,12.11,12.17,1710
20190301|2018-10-04 03:00,4,12.17,12.19,12.1,12.1,973
20190301|2018-10-04 03:30,4,12.1,12.13,12.05,12.08,1213
20190301|2018-10-04 04:00,4,12.07,12.14,12.07,12.13,943
20190301|2018-10-04 04:30,4,12.13,12.14,12.08,12.12,895
20190301|2018-10-04 05:00,4,12.11,12.17,12.11,12.16,705
20190301|2018-10-04 05:30,4,12.16,12.17,12.14,12.15,334
20190301|2018-10-04 06:00,4,12.16,12.16,12.07,12.11,787
20190301|2018-10-04 06:30,4,12.12,12.13,12.11,12.11,295
20190301|2018-10-04 07:00,4,12.12,12.19,12.06,12.17,3452
20190301|2018-10-04 07:30,4,12.18,12.25,12.18,12.23,3979
20190301|2018-10-04 08:00,4,12.23,12.25,12.18,12.2,3461
20190301|2018-10-04 08:30,4,12.19,12.24,12.14,12.22,2955
20190301|2018-10-04 09:00,4,12.23,12.25,12.1,12.12,4041
20190301|2018-10-04 09:30,4,12.12,12.25,12.06,12.25,6898
20190301|2018-10-04 10:00,4,12.25,12.32,12.22,12.26,5385
20190301|2018-10-04 10:30,4,12.26,12.31,12.24,12.26,2439
20190301|2018-10-04 11:00,4,12.27,12.32,12.25,12.27,3821
20190301|2018-10-04 11:30,4,12.28,12.36,12.22,12.34,12268
20190301|2018-10-05 02:30,5,12.33,12.45,12.32,12.4,4852
20190301|2018-10-05 03:00,5,12.41,12.41,12.36,12.36,980
20190301|2018-10-05 03:30,5,12.36,12.38,12.36,12.37,404
20190301|2018-10-05 04:00,5,12.36,12.41,12.36,12.4,921
20190301|2018-10-05 04:30,5,12.41,12.41,12.39,12.4,481
20190301|2018-10-05 05:00,5,12.4,12.43,12.38,12.43,612
20190301|2018-10-05 05:30,5,12.43,12.43,12.38,12.39,979
20190301|2018-10-05 06:00,5,12.39,12.4,12.38,12.39,262
20190301|2018-10-05 06:30,5,12.39,12.5,12.39,12.47,3614
20190301|2018-10-05 07:00,5,12.47,12.5,12.45,12.45,2207
20190301|2018-10-05 07:30,5,12.46,12.5,12.41,12.49,3232
20190301|2018-10-05 08:00,5,12.49,12.58,12.47,12.56,8191
20190301|2018-10-05 08:30,5,12.55,12.57,12.51,12.57,3011
20190301|2018-10-05 09:00,5,12.57,12.62,12.54,12.6,6996
20190301|2018-10-05 09:30,5,12.61,12.63,12.57,12.62,4248
20190301|2018-10-05 10:00,5,12.63,12.67,12.57,12.59,5301
20190301|2018-10-05 10:30,5,12.6,12.63,12.57,12.63,2923
20190301|2018-10-05 11:00,5,12.63,12.69,12.61,12.68,4406
20190301|2018-10-05 11:30,5,12.68,12.7,12.59,12.62,13634
20190301|2018-10-08 02:30,8,12.71,12.9,12.7,12.79,10780
20190301|2018-10-08 03:00,8,12.8,12.83,12.79,12.81,1378
20190301|2018-10-08 03:30,8,12.8,12.84,12.77,12.79,1771
20190301|2018-10-08 04:00,8,12.8,12.83,12.79,12.82,594
20190301|2018-10-08 04:30,8,12.83,12.84,12.81,12.84,1018
20190301|2018-10-08 05:00,8,12.84,12.87,12.82,12.84,1590
20190301|2018-10-08 05:30,8,12.84,12.86,12.83,12.85,625
20190301|2018-10-08 06:00,8,12.84,12.9,12.84,12.9,1774
20190301|2018-10-08 06:30,8,12.89,12.92,12.87,12.91,2130
20190301|2018-10-08 07:00,8,12.91,12.93,12.88,12.9,4578
20190301|2018-10-08 07:30,8,12.9,12.98,12.89,12.95,6665
20190301|2018-10-08 08:00,8,12.95,12.96,12.89,12.92,2834
20190301|2018-10-08 08:30,8,12.92,12.98,12.89,12.96,5049
20190301|2018-10-08 09:00,8,12.95,12.97,12.84,12.91,7378
20190301|2018-10-08 09:30,8,12.91,12.94,12.88,12.94,2710
20190301|2018-10-08 10:00,8,12.94,12.98,12.9,12.92,3547
20190301|2018-10-08 10:30,8,12.92,12.96,12.9,12.95,2426
20190301|2018-10-08 11:00,8,12.95,12.98,12.94,12.98,3098
20190301|2018-10-08 11:30,8,12.98,12.98,12.9,12.91,9008
20190301|2018-10-09 02:30,9,12.94,12.94,12.84,12.86,3488
20190301|2018-10-09 03:00,9,12.86,12.88,12.78,12.79,1903
20190301|2018-10-09 03:30,9,12.79,12.87,12.79,12.84,1046
20190301|2018-10-09 04:00,9,12.85,12.86,12.83,12.85,435
20190301|2018-10-09 04:30,9,12.85,12.86,12.84,12.86,362
20190301|2018-10-09 05:00,9,12.86,12.87,12.85,12.87,368
20190301|2018-10-09 05:30,9,12.86,12.88,12.84,12.85,536
20190301|2018-10-09 06:00,9,12.85,12.85,12.83,12.83,530
20190301|2018-10-09 06:30,9,12.84,12.85,12.73,12.76,2352
20190301|2018-10-09 07:00,9,12.77,12.96,12.77,12.96,7497
20190301|2018-10-09 07:30,9,12.95,12.99,12.85,12.87,6578
20190301|2018-10-09 08:00,9,12.87,12.91,12.76,12.9,3915
20190301|2018-10-09 08:30,9,12.91,12.95,12.83,12.9,3668
20190301|2018-10-09 09:00,9,12.9,12.97,12.87,12.96,3579
20190301|2018-10-09 09:30,9,12.96,12.99,12.93,12.98,2993
20190301|2018-10-09 10:00,9,12.99,12.99,12.91,12.96,4450
20190301|2018-10-09 10:30,9,12.95,12.96,12.89,12.89,5611
20190301|2018-10-09 11:00,9,12.9,12.97,12.89,12.95,2827
20190301|2018-10-09 11:30,9,12.96,12.99,12.94,12.97,6657
20190301|2018-10-10 02:30,10,12.92,12.94,12.86,12.9,3388
20190301|2018-10-10 03:00,10,12.9,12.95,12.9,12.94,660
20190301|2018-10-10 03:30,10,12.93,12.94,12.92,12.93,424
20190301|2018-10-10 04:00,10,12.93,12.95,12.92,12.95,468
20190301|2018-10-10 04:30,10,12.95,12.96,12.94,12.95,368
20190301|2018-10-10 05:00,10,12.95,12.98,12.94,12.94,1017
20190301|2018-10-10 05:30,10,12.94,12.95,12.92,12.92,514
20190301|2018-10-10 06:00,10,12.93,12.93,12.89,12.91,655
20190301|2018-10-10 06:30,10,12.91,12.95,12.9,12.93,609
20190301|2018-10-10 07:00,10,12.94,12.99,12.91,12.97,5966
20190301|2018-10-10 07:30,10,12.97,12.99,12.93,12.93,3359
20190301|2018-10-10 08:00,10,12.93,13.14,12.93,13.11,14050
20190301|2018-10-10 08:30,10,13.11,13.12,12.67,12.71,15590
20190301|2018-10-10 09:00,10,12.71,12.8,12.62,12.71,6342
20190301|2018-10-10 09:30,10,12.72,12.75,12.69,12.72,3258
20190301|2018-10-10 10:00,10,12.72,12.82,12.7,12.8,3032
20190301|2018-10-10 10:30,10,12.8,12.81,12.72,12.79,1943
20190301|2018-10-10 11:00,10,12.79,12.82,12.78,12.8,1938
20190301|2018-10-10 11:30,10,12.81,12.88,12.79,12.8,4426
20190301|2018-10-11 02:30,11,12.82,12.82,12.74,12.8,1940
20190301|2018-10-11 03:00,11,12.8,12.83,12.75,12.76,583
20190301|2018-10-11 03:30,11,12.76,12.77,12.74,12.76,342
20190301|2018-10-11 04:00,11,12.76,12.76,12.65,12.69,1625
20190301|2018-10-11 04:30,11,12.69,12.73,12.68,12.73,397
20190301|2018-10-11 05:00,11,12.72,12.72,12.65,12.67,1067
20190301|2018-10-11 05:30,11,12.67,12.68,12.63,12.65,1074
20190301|2018-10-11 06:00,11,12.64,12.74,12.64,12.73,1091
20190301|2018-10-11 06:30,11,12.73,12.75,12.68,12.73,743
20190301|2018-10-11 07:00,11,12.74,12.92,12.73,12.91,4377
20190301|2018-10-11 07:30,11,12.91,12.98,12.9,12.91,4585
20190301|2018-10-11 08:00,11,12.92,12.97,12.91,12.93,3329
20190301|2018-10-11 08:30,11,12.92,13,12.89,12.97,3992
20190301|2018-10-11 09:00,11,12.98,13.03,12.96,13.03,5709
20190301|2018-10-11 09:30,11,13.03,13.04,12.99,13.04,3856
20190301|2018-10-11 10:00,11,13.04,13.05,13,13.02,3730
20190301|2018-10-11 10:30,11,13.02,13.08,13.01,13.02,4055
20190301|2018-10-11 11:00,11,13.02,13.06,12.96,13.04,4045
20190301|2018-10-11 11:30,11,13.03,13.04,12.89,12.93,5872
20190301|2018-10-12 02:30,12,12.95,13.05,12.95,13.02,2457
20190301|2018-10-12 03:00,12,13.03,13.05,13,13.05,581
20190301|2018-10-12 03:30,12,13.05,13.06,13.04,13.05,420
20190301|2018-10-12 04:00,12,13.05,13.06,13.04,13.05,426
20190301|2018-10-12 04:30,12,13.05,13.07,13.05,13.06,461
20190301|2018-10-12 05:00,12,13.06,13.07,13.05,13.06,390
20190301|2018-10-12 05:30,12,13.06,13.08,13.05,13.06,855
20190301|2018-10-12 06:00,12,13.06,13.1,13.06,13.09,1410
20190301|2018-10-12 06:30,12,13.09,13.09,13.07,13.07,833
20190301|2018-10-12 07:00,12,13.07,13.1,13.05,13.07,2508
20190301|2018-10-12 07:30,12,13.07,13.17,13.07,13.15,6325
20190301|2018-10-12 08:00,12,13.16,13.18,13.13,13.18,3618
20190301|2018-10-12 08:30,12,13.18,13.19,13.16,13.18,3993
20190301|2018-10-12 09:00,12,13.18,13.19,13.17,13.19,2506
20190301|2018-10-12 09:30,12,13.19,13.27,13.17,13.25,8383
20190301|2018-10-12 10:00,12,13.25,13.28,13.16,13.24,5103
20190301|2018-10-12 10:30,12,13.24,13.24,13.15,13.17,3690
20190301|2018-10-12 11:00,12,13.18,13.22,13.06,13.09,3935
20190301|2018-10-12 11:30,12,13.09,13.13,12.99,13.12,7421
20190301|2018-10-15 02:30,15,13.1,13.14,13.04,13.06,1796
20190301|2018-10-15 03:00,15,13.05,13.16,13.04,13.14,948
20190301|2018-10-15 03:30,15,13.14,13.19,13.13,13.17,492
20190301|2018-10-15 04:00,15,13.17,13.2,13.15,13.15,782
20190301|2018-10-15 04:30,15,13.15,13.23,13.14,13.21,1318
20190301|2018-10-15 05:00,15,13.21,13.24,13.19,13.24,568
20190301|2018-10-15 05:30,15,13.24,13.27,13.23,13.26,2272
20190301|2018-10-15 06:00,15,13.26,13.28,13.22,13.26,1491
20190301|2018-10-15 06:30,15,13.25,13.33,13.25,13.31,2916
20190301|2018-10-15 07:00,15,13.32,13.37,13.29,13.37,5630
20190301|2018-10-15 07:30,15,13.36,13.39,13.35,13.38,4471
20190301|2018-10-15 08:00,15,13.37,13.42,13.3,13.34,5999
20190301|2018-10-15 08:30,15,13.33,13.4,13.33,13.38,3563
20190301|2018-10-15 09:00,15,13.38,13.42,13.37,13.41,3481
20190301|2018-10-15 09:30,15,13.41,13.51,13.37,13.47,8817
20190301|2018-10-15 10:00,15,13.48,13.55,13.31,13.34,10681
20190301|2018-10-15 10:30,15,13.33,13.41,13.26,13.36,5870
20190301|2018-10-15 11:00,15,13.37,13.42,13.34,13.41,2609
20190301|2018-10-15 11:30,15,13.41,13.49,13.36,13.41,10639
20190301|2018-10-16 02:30,16,13.43,13.43,13.36,13.39,2706
20190301|2018-10-16 03:00,16,13.4,13.41,13.33,13.34,630
20190301|2018-10-16 03:30,16,13.34,13.37,13.27,13.35,1070
20190301|2018-10-16 04:00,16,13.35,13.4,13.35,13.39,614
20190301|2018-10-16 04:30,16,13.39,13.4,13.3,13.3,717
20190301|2018-10-16 05:00,16,13.31,13.33,13.28,13.3,581
20190301|2018-10-16 05:30,16,13.3,13.32,13.26,13.29,589
20190301|2018-10-16 06:00,16,13.29,13.31,13.27,13.29,564
20190301|2018-10-16 06:30,16,13.29,13.36,13.29,13.35,1114
20190301|2018-10-16 07:00,16,13.36,13.42,13.32,13.38,4100
20190301|2018-10-16 07:30,16,13.39,13.42,13.35,13.4,3328
20190301|2018-10-16 08:00,16,13.41,13.42,13.39,13.39,2431
20190301|2018-10-16 08:30,16,13.4,13.45,13.25,13.31,7637
20190301|2018-10-16 09:00,16,13.31,13.36,13.2,13.21,5720
20190301|2018-10-16 09:30,16,13.22,13.34,13.19,13.34,4562
20190301|2018-10-16 10:00,16,13.33,13.39,13.33,13.38,3310
20190301|2018-10-16 10:30,16,13.38,13.41,13.25,13.26,3377
20190301|2018-10-16 11:00,16,13.27,13.39,13.24,13.28,4169
20190301|2018-10-16 11:30,16,13.29,13.3,13.2,13.26,7481
20190301|2018-10-16 12:00,16,13.25,13.25,13.25,13.25,2
20190301|2018-10-17 02:30,17,13.25,13.36,13.23,13.31,1509
20190301|2018-10-17 03:00,17,13.32,13.35,13.28,13.3,314
20190301|2018-10-17 03:30,17,13.29,13.35,13.27,13.34,486
20190301|2018-10-17 04:00,17,13.34,13.35,13.33,13.35,138
20190301|2018-10-17 04:30,17,13.35,13.38,13.34,13.38,941
20190301|2018-10-17 05:00,17,13.38,13.38,13.37,13.37,123
20190301|2018-10-17 05:30,17,13.36,13.38,13.34,13.34,696
20190301|2018-10-17 06:00,17,13.35,13.35,13.31,13.31,442
20190301|2018-10-17 06:30,17,13.31,13.34,13.28,13.3,751
20190301|2018-10-17 07:00,17,13.3,13.44,13.27,13.42,4422
20190301|2018-10-17 07:30,17,13.42,13.44,13.4,13.44,2473
20190301|2018-10-17 08:00,17,13.43,13.52,13.43,13.5,5091
20190301|2018-10-17 08:30,17,13.5,13.69,13.49,13.69,12612
20190301|2018-10-17 09:00,17,13.68,13.74,13.63,13.69,10064
20190301|2018-10-17 09:30,17,13.69,13.73,13.66,13.7,6677
20190301|2018-10-17 10:00,17,13.7,13.71,13.65,13.69,4477
20190301|2018-10-17 10:30,17,13.69,13.7,13.65,13.7,1823
20190301|2018-10-17 11:00,17,13.7,13.71,13.66,13.7,4774
20190301|2018-10-17 11:30,17,13.7,13.76,13.69,13.73,9117
20190301|2018-10-17 12:00,17,13.74,13.74,13.74,13.74,2
20190301|2018-10-18 02:30,18,13.73,13.79,13.68,13.78,2728
20190301|2018-10-18 03:00,18,13.78,13.79,13.76,13.78,791
20190301|2018-10-18 03:30,18,13.78,13.82,13.76,13.8,1650
20190301|2018-10-18 04:00,18,13.81,13.82,13.78,13.81,1039
20190301|2018-10-18 04:30,18,13.8,13.85,13.79,13.85,2315
20190301|2018-10-18 05:00,18,13.85,13.92,13.85,13.91,4710
20190301|2018-10-18 05:30,18,13.91,13.95,13.88,13.94,1336
20190301|2018-10-18 06:00,18,13.94,13.95,13.88,13.89,1509
20190301|2018-10-18 06:30,18,13.89,13.9,13.8,13.84,1303
20190301|2018-10-18 07:00,18,13.85,13.88,13.53,13.61,10549
20190301|2018-10-18 07:30,18,13.61,13.72,13.61,13.69,4436
20190301|2018-10-18 08:00,18,13.69,13.75,13.65,13.74,3438
20190301|2018-10-18 08:30,18,13.74,13.81,13.65,13.76,6576
20190301|2018-10-18 09:00,18,13.76,13.79,13.71,13.72,3666
20190301|2018-10-18 09:30,18,13.72,13.83,13.71,13.81,3460
20190301|2018-10-18 10:00,18,13.81,13.85,13.77,13.82,3771
20190301|2018-10-18 10:30,18,13.82,13.9,13.82,13.88,3944
20190301|2018-10-18 11:00,18,13.88,13.92,13.87,13.89,2934
20190301|2018-10-18 11:30,18,13.88,13.91,13.81,13.83,6192
20190301|2018-10-19 02:30,19,13.82,13.82,13.74,13.77,1325
20190301|2018-10-19 03:00,19,13.77,13.79,13.73,13.75,388
20190301|2018-10-19 03:30,19,13.75,13.75,13.67,13.67,1298
20190301|2018-10-19 04:00,19,13.67,13.72,13.66,13.69,931
20190301|2018-10-19 04:30,19,13.69,13.75,13.68,13.75,469
20190301|2018-10-19 05:00,19,13.75,13.82,13.75,13.82,871
20190301|2018-10-19 05:30,19,13.82,13.85,13.81,13.84,454
20190301|2018-10-19 06:00,19,13.84,13.85,13.81,13.84,404
20190301|2018-10-19 06:30,19,13.84,13.87,13.81,13.86,633
20190301|2018-10-19 07:00,19,13.87,13.9,13.85,13.89,2738
20190301|2018-10-19 07:30,19,13.89,13.9,13.74,13.79,4160
20190301|2018-10-19 08:00,19,13.79,13.82,13.74,13.79,3159
20190301|2018-10-19 08:30,19,13.8,13.87,13.77,13.84,2643
20190301|2018-10-19 09:00,19,13.84,13.88,13.83,13.86,3512
20190301|2018-10-19 09:30,19,13.85,13.87,13.83,13.84,2065
20190301|2018-10-19 10:00,19,13.85,13.85,13.73,13.79,4585
20190301|2018-10-19 10:30,19,13.79,13.85,13.79,13.83,2033
20190301|2018-10-19 11:00,19,13.84,13.87,13.81,13.84,2951
20190301|2018-10-19 11:30,19,13.83,13.9,13.82,13.89,6825
20190301|2018-10-22 02:30,22,13.85,13.85,13.79,13.81,1608
20190301|2018-10-22 03:00,22,13.81,13.84,13.79,13.82,497
20190301|2018-10-22 03:30,22,13.81,13.83,13.8,13.8,488
20190301|2018-10-22 04:00,22,13.8,13.81,13.77,13.79,359
20190301|2018-10-22 04:30,22,13.79,13.81,13.78,13.78,383
20190301|2018-10-22 05:00,22,13.78,13.8,13.75,13.78,979
20190301|2018-10-22 05:30,22,13.77,13.84,13.77,13.82,939
20190301|2018-10-22 06:00,22,13.83,13.85,13.8,13.83,765
20190301|2018-10-22 06:30,22,13.83,13.86,13.83,13.84,236
20190301|2018-10-22 07:00,22,13.85,13.94,13.84,13.94,3280
20190301|2018-10-22 07:30,22,13.93,13.95,13.86,13.92,4253
20190301|2018-10-22 08:00,22,13.92,13.95,13.84,13.85,2936
20190301|2018-10-22 08:30,22,13.85,13.87,13.76,13.86,5329
20190301|2018-10-22 09:00,22,13.86,13.88,13.78,13.82,3483
20190301|2018-10-22 09:30,22,13.83,13.86,13.77,13.86,2186
20190301|2018-10-22 10:00,22,13.85,13.86,13.79,13.79,1933
20190301|2018-10-22 10:30,22,13.8,13.83,13.75,13.77,1992
20190301|2018-10-22 11:00,22,13.78,13.86,13.75,13.81,3538
20190301|2018-10-22 11:30,22,13.81,13.85,13.77,13.83,5138
20190301|2018-10-23 02:30,23,13.82,13.82,13.69,13.7,3137
20190301|2018-10-23 03:00,23,13.69,13.75,13.68,13.74,1268
20190301|2018-10-23 03:30,23,13.73,13.76,13.73,13.73,403
20190301|2018-10-23 04:00,23,13.73,13.75,13.71,13.73,563
20190301|2018-10-23 04:30,23,13.73,13.75,13.72,13.75,358
20190301|2018-10-23 05:00,23,13.75,13.86,13.75,13.83,1852
20190301|2018-10-23 05:30,23,13.83,13.85,13.79,13.79,504
20190301|2018-10-23 06:00,23,13.79,13.79,13.73,13.75,462
20190301|2018-10-23 06:30,23,13.74,13.8,13.74,13.76,735
20190301|2018-10-23 07:00,23,13.77,13.88,13.76,13.86,4319
20190301|2018-10-23 07:30,23,13.87,13.91,13.82,13.83,3282
20190301|2018-10-23 08:00,23,13.83,13.89,13.77,13.84,4166
20190301|2018-10-23 08:30,23,13.83,13.84,13.72,13.79,5273
20190301|2018-10-23 09:00,23,13.8,13.83,13.73,13.73,3105
20190301|2018-10-23 09:30,23,13.74,13.83,13.74,13.81,2818
20190301|2018-10-23 10:00,23,13.8,13.85,13.76,13.83,3396
20190301|2018-10-23 10:30,23,13.84,13.87,13.83,13.86,2726
20190301|2018-10-23 11:00,23,13.87,13.87,13.81,13.83,2515
20190301|2018-10-23 11:30,23,13.83,13.86,13.78,13.8,7062
20190301|2018-10-24 02:30,24,13.73,13.79,13.72,13.75,1631
20190301|2018-10-24 03:00,24,13.76,13.76,13.73,13.74,347
20190301|2018-10-24 03:30,24,13.73,13.76,13.71,13.76,449
20190301|2018-10-24 04:00,24,13.76,13.79,13.75,13.78,281
20190301|2018-10-24 04:30,24,13.77,13.79,13.76,13.78,467
20190301|2018-10-24 05:00,24,13.78,13.79,13.75,13.77,632
20190301|2018-10-24 05:30,24,13.76,13.77,13.74,13.77,300
20190301|2018-10-24 06:00,24,13.77,13.81,13.76,13.81,423
20190301|2018-10-24 06:30,24,13.8,13.85,13.79,13.83,995
20190301|2018-10-24 07:00,24,13.83,13.94,13.83,13.93,5490
20190301|2018-10-24 07:30,24,13.92,13.95,13.88,13.91,4067
20190301|2018-10-24 08:00,24,13.92,14.17,13.85,14.15,21437
20190301|2018-10-24 08:30,24,14.15,14.24,14.1,14.12,12088
20190301|2018-10-24 09:00,24,14.12,14.2,14.05,14.09,5568
20190301|2018-10-24 09:30,24,14.09,14.1,14.03,14.07,4439
20190301|2018-10-24 10:00,24,14.07,14.09,13.91,13.99,6423
20190301|2018-10-24 10:30,24,13.99,14.07,13.98,14.04,3199
20190301|2018-10-24 11:00,24,14.05,14.06,13.96,13.96,1986
20190301|2018-10-24 11:30,24,13.96,14.03,13.91,13.98,7633
20190301|2018-10-25 02:30,25,14.02,14.02,13.93,13.97,1970
20190301|2018-10-25 03:00,25,13.99,14.04,13.99,14.04,578
20190301|2018-10-25 03:30,25,14.04,14.08,14.04,14.07,639
20190301|2018-10-25 04:00,25,14.07,14.11,14.06,14.11,1267
20190301|2018-10-25 04:30,25,14.1,14.11,14.08,14.09,389
20190301|2018-10-25 05:00,25,14.09,14.12,14.08,14.11,732
20190301|2018-10-25 05:30,25,14.11,14.13,14.11,14.12,388
20190301|2018-10-25 06:00,25,14.13,14.14,14.09,14.1,849
20190301|2018-10-25 06:30,25,14.09,14.17,14.02,14.17,3154
20190301|2018-10-25 07:00,25,14.17,14.22,14.13,14.16,4611
20190301|2018-10-25 07:30,25,14.16,14.2,14.1,14.12,1907
20190301|2018-10-25 08:00,25,14.12,14.16,13.97,13.99,4267
20190301|2018-10-25 08:30,25,13.99,14.11,13.98,14.07,3948
20190301|2018-10-25 09:00,25,14.07,14.12,14.05,14.11,2280
20190301|2018-10-25 09:30,25,14.12,14.16,13.99,14.02,4504
20190301|2018-10-25 10:00,25,14.01,14.11,14.01,14.09,2594
20190301|2018-10-25 10:30,25,14.1,14.1,14,14.04,3029
20190301|2018-10-25 11:00,25,14.05,14.06,14.01,14.01,1677
20190301|2018-10-25 11:30,25,14.01,14.05,13.85,13.86,10288
20190301|2018-10-26 02:30,26,13.9,13.91,13.83,13.88,2716
20190301|2018-10-26 03:00,26,13.88,13.9,13.84,13.86,604
20190301|2018-10-26 03:30,26,13.86,13.92,13.86,13.89,585
20190301|2018-10-26 04:00,26,13.9,13.91,13.84,13.86,837
20190301|2018-10-26 04:30,26,13.86,13.93,13.85,13.85,1037
20190301|2018-10-26 05:00,26,13.86,13.91,13.85,13.9,376
20190301|2018-10-26 05:30,26,13.9,13.92,13.88,13.88,564
20190301|2018-10-26 06:00,26,13.88,13.89,13.85,13.86,364
20190301|2018-10-26 06:30,26,13.86,13.92,13.85,13.9,1736
20190301|2018-10-26 07:00,26,13.91,13.92,13.83,13.89,2522
20190301|2018-10-26 07:30,26,13.89,13.91,13.86,13.9,1385
20190301|2018-10-26 08:00,26,13.91,13.93,13.85,13.89,2355
20190301|2018-10-26 08:30,26,13.89,13.96,13.88,13.96,2406
20190301|2018-10-26 09:00,26,13.96,13.96,13.87,13.88,2424
20190301|2018-10-26 09:30,26,13.88,13.91,13.79,13.91,4239
20190301|2018-10-26 10:00,26,13.91,13.94,13.89,13.92,2355
20190301|2018-10-26 10:30,26,13.92,13.97,13.89,13.92,2756
20190301|2018-10-26 11:00,26,13.92,13.93,13.84,13.85,2569
20190301|2018-10-26 11:30,26,13.85,13.87,13.72,13.72,11242
20190301|2018-10-26 12:00,26,13.73,13.73,13.73,13.73,2
20190301|2018-10-29 03:30,29,13.84,13.96,13.78,13.85,4241
20190301|2018-10-29 04:00,29,13.83,13.86,13.82,13.83,641
20190301|2018-10-29 04:30,29,13.84,13.9,13.84,13.9,738
20190301|2018-10-29 05:00,29,13.9,13.95,13.88,13.95,886
20190301|2018-10-29 05:30,29,13.95,13.96,13.92,13.93,992
20190301|2018-10-29 06:00,29,13.94,14.05,13.94,13.99,2449
20190301|2018-10-29 06:30,29,14,14,13.92,13.96,859
20190301|2018-10-29 07:00,29,13.95,13.98,13.9,13.98,2987
20190301|2018-10-29 07:30,29,13.98,14.04,13.87,13.89,5184
20190301|2018-10-29 08:00,29,13.89,13.93,13.79,13.82,4339
20190301|2018-10-29 08:30,29,13.81,13.83,13.57,13.61,9883
20190301|2018-10-29 09:00,29,13.62,13.68,13.57,13.6,4319
20190301|2018-10-29 09:30,29,13.59,13.59,13.45,13.55,7547
20190301|2018-10-29 10:00,29,13.54,13.57,13.51,13.56,2275
20190301|2018-10-29 10:30,29,13.55,13.59,13.5,13.51,2961
20190301|2018-10-29 11:00,29,13.52,13.64,13.51,13.61,2524
20190301|2018-10-29 11:30,29,13.6,13.61,13.47,13.5,6808
20190301|2018-10-30 03:30,30,13.5,13.5,13.31,13.37,5815
20190301|2018-10-30 04:00,30,13.37,13.37,13.34,13.37,884
20190301|2018-10-30 04:30,30,13.37,13.4,13.35,13.4,631
20190301|2018-10-30 05:00,30,13.39,13.46,13.39,13.43,811
20190301|2018-10-30 05:30,30,13.43,13.46,13.38,13.38,820
20190301|2018-10-30 06:00,30,13.39,13.43,13.38,13.43,474
20190301|2018-10-30 06:30,30,13.43,13.44,13.4,13.41,549
20190301|2018-10-30 07:00,30,13.41,13.46,13.36,13.37,2527
20190301|2018-10-30 07:30,30,13.37,13.41,13.34,13.4,2642
20190301|2018-10-30 08:00,30,13.4,13.4,13.31,13.33,2659
20190301|2018-10-30 08:30,30,13.33,13.39,13.33,13.38,2495
20190301|2018-10-30 09:00,30,13.37,13.41,13.34,13.35,2066
20190301|2018-10-30 09:30,30,13.34,13.35,13.17,13.25,10765
20190301|2018-10-30 10:00,30,13.24,13.25,13.18,13.25,3576
20190301|2018-10-30 10:30,30,13.25,13.38,13.25,13.35,3437
20190301|2018-10-30 11:00,30,13.34,13.37,13.29,13.29,2664
20190301|2018-10-30 11:30,30,13.29,13.38,13.28,13.36,5208
20190301|2018-10-31 03:30,31,13.3,13.37,13.25,13.26,3614
20190301|2018-10-31 04:00,31,13.25,13.27,13.22,13.23,527
20190301|2018-10-31 04:30,31,13.23,13.26,13.22,13.24,654
20190301|2018-10-31 05:00,31,13.24,13.28,13.24,13.25,514
20190301|2018-10-31 05:30,31,13.25,13.27,13.24,13.24,833
20190301|2018-10-31 06:00,31,13.24,13.25,13.21,13.24,1051
20190301|2018-10-31 06:30,31,13.24,13.29,13.24,13.28,743
20190301|2018-10-31 07:00,31,13.28,13.32,13.16,13.17,3478
20190301|2018-10-31 07:30,31,13.18,13.23,13.15,13.18,2986
20190301|2018-10-31 08:00,31,13.17,13.26,13.14,13.25,4690
20190301|2018-10-31 08:30,31,13.25,13.27,13.17,13.21,3224
20190301|2018-10-31 09:00,31,13.21,13.28,13.18,13.22,3317
20190301|2018-10-31 09:30,31,13.22,13.26,13.16,13.24,3032
20190301|2018-10-31 10:00,31,13.24,13.25,13.18,13.2,2991
20190301|2018-10-31 10:30,31,13.21,13.25,13.2,13.21,1872
20190301|2018-10-31 11:00,31,13.21,13.23,13.17,13.21,4778
20190301|2018-10-31 11:30,31,13.21,13.31,13.15,13.15,13649
20190301|2018-11-01 03:30,1,13.12,13.18,13.09,13.15,4268
20190301|2018-11-01 04:00,1,13.14,13.19,13.12,13.19,586
20190301|2018-11-01 04:30,1,13.18,13.2,13.12,13.13,683
20190301|2018-11-01 05:00,1,13.12,13.14,13.09,13.1,1924
20190301|2018-11-01 05:30,1,13.1,13.15,13.09,13.14,719
20190301|2018-11-01 06:00,1,13.13,13.14,13.12,13.13,178
20190301|2018-11-01 06:30,1,13.12,13.23,13.11,13.22,1712
20190301|2018-11-01 07:00,1,13.22,13.23,13.12,13.15,2984
20190301|2018-11-01 07:30,1,13.14,13.15,13.08,13.09,2567
20190301|2018-11-01 08:00,1,13.09,13.23,13.08,13.19,5041
20190301|2018-11-01 08:30,1,13.18,13.39,13.13,13.33,4867
20190301|2018-11-01 09:00,1,13.33,13.52,13.3,13.45,7598
20190301|2018-11-01 09:30,1,13.45,13.54,13.39,13.46,4591
20190301|2018-11-01 10:00,1,13.46,13.49,13.33,13.34,4045
20190301|2018-11-01 10:30,1,13.34,13.37,13.28,13.33,5024
20190301|2018-11-01 11:00,1,13.34,13.41,13.32,13.41,2749
20190301|2018-11-01 11:30,1,13.4,13.4,13.16,13.18,12565
20190301|2018-11-02 03:30,2,13.23,13.27,13.18,13.27,1358
20190301|2018-11-02 04:00,2,13.26,13.27,13.22,13.23,427
20190301|2018-11-02 04:30,2,13.23,13.31,13.23,13.3,1201
20190301|2018-11-02 05:00,2,13.3,13.34,13.28,13.29,431
20190301|2018-11-02 05:30,2,13.29,13.3,13.25,13.26,434
20190301|2018-11-02 06:00,2,13.26,13.41,13.25,13.4,1704
20190301|2018-11-02 06:30,2,13.39,13.41,13.37,13.39,606
20190301|2018-11-02 07:00,2,13.39,13.45,13.38,13.41,2968
20190301|2018-11-02 07:30,2,13.4,13.43,13.35,13.41,1988
20190301|2018-11-02 08:00,2,13.41,13.43,13.31,13.39,1789
20190301|2018-11-02 08:30,2,13.39,13.48,13.37,13.47,3244
20190301|2018-11-02 09:00,2,13.46,13.47,13.39,13.45,2188
20190301|2018-11-02 09:30,2,13.44,13.45,13.39,13.44,1697
20190301|2018-11-02 10:00,2,13.43,13.46,13.4,13.45,1861
20190301|2018-11-02 10:30,2,13.45,13.45,13.33,13.44,3248
20190301|2018-11-02 11:00,2,13.45,13.48,13.43,13.47,2958
20190301|2018-11-02 11:30,2,13.46,13.5,13.37,13.44,5715
20190301|2018-11-05 02:30,5,13.44,13.44,13.35,13.37,1520
20190301|2018-11-05 03:00,5,13.36,13.39,13.36,13.37,262
20190301|2018-11-05 03:30,5,13.36,13.39,13.33,13.37,373
20190301|2018-11-05 04:00,5,13.37,13.38,13.32,13.35,357
20190301|2018-11-05 04:30,5,13.33,13.34,13.31,13.32,236
20190301|2018-11-05 05:00,5,13.32,13.34,13.31,13.32,273
20190301|2018-11-05 05:30,5,13.31,13.36,13.31,13.33,329
20190301|2018-11-05 06:00,5,13.33,13.35,13.24,13.26,1300
20190301|2018-11-05 06:30,5,13.26,13.27,13.23,13.24,644
20190301|2018-11-05 07:00,5,13.25,13.25,13.15,13.18,4545
20190301|2018-11-05 07:30,5,13.18,13.21,13.16,13.19,1488
20190301|2018-11-05 08:00,5,13.19,13.25,13.17,13.23,1663
20190301|2018-11-05 08:30,5,13.23,13.24,13.17,13.18,2293
20190301|2018-11-05 09:00,5,13.19,13.29,13.17,13.27,1887
20190301|2018-11-05 09:30,5,13.28,13.28,13.23,13.26,1137
20190301|2018-11-05 10:00,5,13.26,13.27,13.21,13.22,2014
20190301|2018-11-05 10:30,5,13.22,13.24,13.19,13.22,1098
20190301|2018-11-05 11:00,5,13.22,13.26,13.21,13.23,1365
20190301|2018-11-05 11:30,5,13.23,13.23,13.13,13.14,6999
20190301|2018-11-06 02:30,6,13.12,13.15,13.1,13.11,1407
20190301|2018-11-06 03:00,6,13.12,13.19,13.11,13.17,740
20190301|2018-11-06 03:30,6,13.18,13.21,13.17,13.2,426
20190301|2018-11-06 04:00,6,13.2,13.21,13.18,13.19,381
20190301|2018-11-06 04:30,6,13.2,13.23,13.18,13.19,416
20190301|2018-11-06 05:00,6,13.19,13.21,13.17,13.19,425
20190301|2018-11-06 05:30,6,13.19,13.21,13.16,13.17,650
20190301|2018-11-06 06:00,6,13.17,13.22,13.16,13.19,846
20190301|2018-11-06 06:30,6,13.19,13.21,13.17,13.18,558
20190301|2018-11-06 07:00,6,13.19,13.19,13.14,13.19,1458
20190301|2018-11-06 07:30,6,13.19,13.23,13.1,13.21,3003
20190301|2018-11-06 08:00,6,13.22,13.22,13.17,13.18,1130
20190301|2018-11-06 08:30,6,13.17,13.17,12.89,12.91,13894
20190301|2018-11-06 09:00,6,12.91,13.01,12.9,13.01,6145
20190301|2018-11-06 09:30,6,13.01,13.07,12.98,13.01,2812
20190301|2018-11-06 10:00,6,13,13.09,12.99,13.03,2412
20190301|2018-11-06 10:30,6,13.02,13.06,12.98,12.99,1598
20190301|2018-11-06 11:00,6,13,13.05,12.96,12.97,2243
20190301|2018-11-06 11:30,6,12.97,13.03,12.94,13.02,5712
20190301|2018-11-07 02:30,7,13.01,13.05,12.96,13,1400
20190301|2018-11-07 03:00,7,13,13.04,12.99,13.01,731
20190301|2018-11-07 03:30,7,13,13.02,12.97,12.99,336
20190301|2018-11-07 04:00,7,13,13.04,12.99,13.02,586
20190301|2018-11-07 04:30,7,13.02,13.05,12.99,13.04,486
20190301|2018-11-07 05:00,7,13.05,13.06,13.03,13.05,291
20190301|2018-11-07 05:30,7,13.06,13.08,13.04,13.06,388
20190301|2018-11-07 06:00,7,13.07,13.07,13.03,13.04,346
20190301|2018-11-07 06:30,7,13.04,13.1,13.03,13.09,493
20190301|2018-11-07 07:00,7,13.1,13.12,13.01,13.02,1887
20190301|2018-11-07 07:30,7,13.01,13.06,13,13.04,2384
20190301|2018-11-07 08:00,7,13.04,13.17,13.01,13.16,2981
20190301|2018-11-07 08:30,7,13.16,13.16,13.06,13.07,1598
20190301|2018-11-07 09:00,7,13.07,13.1,13.04,13.06,816
20190301|2018-11-07 09:30,7,13.07,13.11,13.01,13.02,1554
20190301|2018-11-07 10:00,7,13.01,13.03,12.97,12.98,2119
20190301|2018-11-07 10:30,7,12.97,13.01,12.95,12.99,2459
20190301|2018-11-07 11:00,7,13,13.09,12.99,13.07,2045
20190301|2018-11-07 11:30,7,13.08,13.08,12.97,13.03,4520
20190301|2018-11-08 02:30,8,13.01,13.1,13.01,13.08,1118
20190301|2018-11-08 03:00,8,13.09,13.11,13.06,13.1,492
20190301|2018-11-08 03:30,8,13.1,13.1,13.08,13.08,272
20190301|2018-11-08 04:00,8,13.08,13.08,13.02,13.02,654
20190301|2018-11-08 04:30,8,13.02,13.06,13.01,13.03,216
20190301|2018-11-08 05:00,8,13.03,13.03,13.01,13.02,387
20190301|2018-11-08 05:30,8,13.02,13.05,13.02,13.02,340
20190301|2018-11-08 06:00,8,13.02,13.07,13.02,13.07,166
20190301|2018-11-08 06:30,8,13.07,13.09,13.03,13.03,508
20190301|2018-11-08 07:00,8,13.05,13.08,12.94,12.98,3084
20190301|2018-11-08 07:30,8,12.97,12.98,12.91,12.93,3253
20190301|2018-11-08 08:00,8,12.93,12.98,12.89,12.98,2284
20190301|2018-11-08 08:30,8,12.97,13.01,12.91,12.93,2496
20190301|2018-11-08 09:00,8,12.93,12.93,12.83,12.86,5362
20190301|2018-11-08 09:30,8,12.86,12.88,12.83,12.86,2080
20190301|2018-11-08 10:00,8,12.86,12.86,12.81,12.82,2478
20190301|2018-11-08 10:30,8,12.83,12.88,12.82,12.86,1479
20190301|2018-11-08 11:00,8,12.87,12.87,12.78,12.78,4223
20190301|2018-11-08 11:30,8,12.78,12.87,12.78,12.82,7739
20190301|2018-11-08 12:00,8,12.83,12.83,12.83,12.83,3
20190301|2018-11-09 02:30,9,12.8,12.84,12.77,12.81,1513
20190301|2018-11-09 03:00,9,12.81,12.82,12.79,12.8,623
20190301|2018-11-09 03:30,9,12.8,12.81,12.79,12.79,327
20190301|2018-11-09 04:00,9,12.79,12.79,12.76,12.78,774
20190301|2018-11-09 04:30,9,12.78,12.8,12.78,12.8,167
20190301|2018-11-09 05:00,9,12.8,12.84,12.78,12.83,671
20190301|2018-11-09 05:30,9,12.83,12.84,12.8,12.82,475
20190301|2018-11-09 06:00,9,12.83,12.83,12.78,12.78,271
20190301|2018-11-09 06:30,9,12.78,12.81,12.78,12.79,334
20190301|2018-11-09 07:00,9,12.79,12.79,12.73,12.74,3060
20190301|2018-11-09 07:30,9,12.74,12.75,12.7,12.73,2766
20190301|2018-11-09 08:00,9,12.73,12.75,12.7,12.71,2472
20190301|2018-11-09 08:30,9,12.71,12.73,12.68,12.7,3349
20190301|2018-11-09 09:00,9,12.69,12.71,12.68,12.69,1936
20190301|2018-11-09 09:30,9,12.69,12.79,12.69,12.73,3226
20190301|2018-11-09 10:00,9,12.73,12.75,12.67,12.69,2533
20190301|2018-11-09 10:30,9,12.68,12.69,12.66,12.67,2037
20190301|2018-11-09 11:00,9,12.66,12.7,12.65,12.68,3168
20190301|2018-11-09 11:30,9,12.67,12.78,12.67,12.76,6530
20190301|2018-11-09 12:00,9,12.78,12.78,12.78,12.78,6
20190301|2018-11-12 02:30,12,12.81,12.88,12.79,12.85,2301
20190301|2018-11-12 03:00,12,12.86,12.86,12.79,12.8,730
20190301|2018-11-12 03:30,12,12.79,12.84,12.79,12.82,440
20190301|2018-11-12 04:00,12,12.83,12.9,12.8,12.89,674
20190301|2018-11-12 04:30,12,12.89,12.89,12.84,12.88,575
20190301|2018-11-12 05:00,12,12.88,12.89,12.85,12.87,483
20190301|2018-11-12 05:30,12,12.86,12.89,12.84,12.89,494
20190301|2018-11-12 06:00,12,12.89,13.16,12.87,13.11,5001
20190301|2018-11-12 06:30,12,13.11,13.15,13.07,13.09,2803
20190301|2018-11-12 07:00,12,13.09,13.14,12.93,12.96,6362
20190301|2018-11-12 07:30,12,12.97,12.97,12.88,12.94,2837
20190301|2018-11-12 08:00,12,12.93,12.97,12.9,12.94,2486
20190301|2018-11-12 08:30,12,12.94,12.94,12.81,12.81,3020
20190301|2018-11-12 09:00,12,12.82,12.88,12.76,12.87,3423
20190301|2018-11-12 09:30,12,12.88,12.91,12.86,12.86,1669
20190301|2018-11-12 10:00,12,12.87,12.89,12.84,12.87,1572
20190301|2018-11-12 10:30,12,12.88,12.9,12.84,12.87,1234
20190301|2018-11-12 11:00,12,12.87,12.87,12.8,12.82,2194
20190301|2018-11-12 11:30,12,12.81,12.97,12.8,12.89,7053
20190301|2018-11-13 02:30,13,12.91,12.91,12.84,12.84,1528
20190301|2018-11-13 03:00,13,12.85,12.88,12.83,12.87,416
20190301|2018-11-13 03:30,13,12.88,12.88,12.82,12.82,395
20190301|2018-11-13 04:00,13,12.82,12.85,12.81,12.85,572
20190301|2018-11-13 04:30,13,12.85,12.87,12.81,12.86,307
20190301|2018-11-13 05:00,13,12.86,12.86,12.79,12.83,1250
20190301|2018-11-13 05:30,13,12.83,12.88,12.83,12.85,302
20190301|2018-11-13 06:00,13,12.85,12.88,12.85,12.88,192
20190301|2018-11-13 06:30,13,12.88,12.88,12.84,12.84,311
20190301|2018-11-13 07:00,13,12.84,12.84,12.72,12.76,4341
20190301|2018-11-13 07:30,13,12.76,12.76,12.65,12.67,4935
20190301|2018-11-13 08:00,13,12.68,12.78,12.66,12.77,4432
20190301|2018-11-13 08:30,13,12.78,12.84,12.72,12.77,3119
20190301|2018-11-13 09:00,13,12.77,12.77,12.69,12.69,1702
20190301|2018-11-13 09:30,13,12.7,12.7,12.6,12.68,6646
20190301|2018-11-13 10:00,13,12.68,12.72,12.6,12.6,3692
20190301|2018-11-13 10:30,13,12.61,12.63,12.57,12.61,4207
20190301|2018-11-13 11:00,13,12.62,12.65,12.6,12.63,1851
20190301|2018-11-13 11:30,13,12.63,12.65,12.6,12.63,5992
20190301|2018-11-13 12:00,13,12.63,12.63,12.63,12.63,1
20190301|2018-11-14 02:30,14,12.56,12.63,12.56,12.61,1369
20190301|2018-11-14 03:00,14,12.61,12.64,12.57,12.62,1175
20190301|2018-11-14 03:30,14,12.62,12.66,12.6,12.66,563
20190301|2018-11-14 04:00,14,12.65,12.65,12.61,12.61,356
20190301|2018-11-14 04:30,14,12.61,12.63,12.58,12.58,689
20190301|2018-11-14 05:00,14,12.58,12.59,12.53,12.54,2141
20190301|2018-11-14 05:30,14,12.55,12.56,12.54,12.56,978
20190301|2018-11-14 06:00,14,12.57,12.64,12.56,12.63,548
20190301|2018-11-14 06:30,14,12.63,12.65,12.58,12.59,1144
20190301|2018-11-14 07:00,14,12.59,12.61,12.55,12.57,2278
20190301|2018-11-14 07:30,14,12.56,12.68,12.56,12.63,3448
20190301|2018-11-14 08:00,14,12.64,12.73,12.61,12.68,3232
20190301|2018-11-14 08:30,14,12.67,12.79,12.61,12.76,5572
20190301|2018-11-14 09:00,14,12.76,12.76,12.64,12.69,2746
20190301|2018-11-14 09:30,14,12.69,12.71,12.64,12.66,2011
20190301|2018-11-14 10:00,14,12.66,12.68,12.62,12.63,3145
20190301|2018-11-14 10:30,14,12.63,12.64,12.58,12.58,2452
20190301|2018-11-14 11:00,14,12.58,12.68,12.58,12.68,2065
20190301|2018-11-14 11:30,14,12.68,12.7,12.59,12.7,4223
20190301|2018-11-15 02:30,15,12.74,12.77,12.66,12.71,1729
20190301|2018-11-15 03:00,15,12.72,12.75,12.7,12.72,631
20190301|2018-11-15 03:30,15,12.73,12.73,12.67,12.7,571
20190301|2018-11-15 04:00,15,12.7,12.7,12.67,12.69,251
20190301|2018-11-15 04:30,15,12.69,12.7,12.67,12.67,346
20190301|2018-11-15 05:00,15,12.67,12.69,12.63,12.63,620
20190301|2018-11-15 05:30,15,12.64,12.66,12.62,12.66,444
20190301|2018-11-15 06:00,15,12.66,12.7,12.64,12.67,405
20190301|2018-11-15 06:30,15,12.67,12.67,12.63,12.67,417
20190301|2018-11-15 07:00,15,12.67,12.73,12.63,12.72,1852
20190301|2018-11-15 07:30,15,12.72,12.84,12.69,12.79,3975
20190301|2018-11-15 08:00,15,12.79,12.82,12.75,12.79,1589
20190301|2018-11-15 08:30,15,12.79,12.88,12.74,12.84,3113
20190301|2018-11-15 09:00,15,12.84,12.87,12.78,12.83,2112
20190301|2018-11-15 09:30,15,12.82,12.82,12.76,12.79,1711
20190301|2018-11-15 10:00,15,12.79,12.79,12.7,12.76,3237
20190301|2018-11-15 10:30,15,12.78,12.78,12.68,12.68,1599
20190301|2018-11-15 11:00,15,12.68,12.72,12.67,12.68,2621
20190301|2018-11-15 11:30,15,12.68,12.69,12.58,12.64,10367
20190301|2018-11-16 02:30,16,12.65,12.68,12.61,12.62,1537
20190301|2018-11-16 03:00,16,12.63,12.65,12.61,12.64,393
20190301|2018-11-16 03:30,16,12.64,12.72,12.63,12.71,552
20190301|2018-11-16 04:00,16,12.7,12.7,12.66,12.68,270
20190301|2018-11-16 04:30,16,12.69,12.71,12.67,12.7,321
20190301|2018-11-16 05:00,16,12.7,12.7,12.64,12.66,268
20190301|2018-11-16 05:30,16,12.66,12.74,12.66,12.7,740
20190301|2018-11-16 06:00,16,12.71,12.74,12.69,12.74,548
20190301|2018-11-16 06:30,16,12.73,12.77,12.7,12.72,782
20190301|2018-11-16 07:00,16,12.73,12.74,12.64,12.64,2004
20190301|2018-11-16 07:30,16,12.64,12.71,12.61,12.71,2089
20190301|2018-11-16 08:00,16,12.71,12.77,12.69,12.73,2508
20190301|2018-11-16 08:30,16,12.72,12.76,12.69,12.74,1778
20190301|2018-11-16 09:00,16,12.75,12.78,12.72,12.76,1861
20190301|2018-11-16 09:30,16,12.76,12.76,12.67,12.69,2044
20190301|2018-11-16 10:00,16,12.69,12.74,12.66,12.72,1293
20190301|2018-11-16 10:30,16,12.72,12.72,12.67,12.68,879
20190301|2018-11-16 11:00,16,12.69,12.73,12.67,12.68,1563
20190301|2018-11-16 11:30,16,12.68,12.73,12.67,12.67,5724
20190301|2018-11-19 02:30,19,12.69,12.81,12.65,12.8,2388
20190301|2018-11-19 03:00,19,12.8,12.81,12.77,12.77,308
20190301|2018-11-19 03:30,19,12.77,12.78,12.76,12.77,154
20190301|2018-11-19 04:00,19,12.76,12.8,12.74,12.8,643
20190301|2018-11-19 04:30,19,12.8,12.87,12.79,12.82,1348
20190301|2018-11-19 05:00,19,12.82,12.93,12.82,12.91,1996
20190301|2018-11-19 05:30,19,12.91,12.98,12.87,12.88,2870
20190301|2018-11-19 06:00,19,12.88,12.88,12.8,12.83,968
20190301|2018-11-19 06:30,19,12.82,12.82,12.77,12.81,605
20190301|2018-11-19 07:00,19,12.81,12.88,12.77,12.88,2282
20190301|2018-11-19 07:30,19,12.88,12.88,12.7,12.7,2844
20190301|2018-11-19 08:00,19,12.7,12.7,12.63,12.69,3055
20190301|2018-11-19 08:30,19,12.7,12.7,12.66,12.69,2080
20190301|2018-11-19 09:00,19,12.69,12.73,12.64,12.73,2512
20190301|2018-11-19 09:30,19,12.74,12.8,12.69,12.76,2114
20190301|2018-11-19 10:00,19,12.77,12.81,12.72,12.73,1212
20190301|2018-11-19 10:30,19,12.73,12.74,12.65,12.67,1791
20190301|2018-11-19 11:00,19,12.67,12.69,12.65,12.69,1096
20190301|2018-11-19 11:30,19,12.69,12.86,12.67,12.79,5304
20190301|2018-11-20 02:30,20,12.89,12.91,12.8,12.81,1191
20190301|2018-11-20 03:00,20,12.82,12.86,12.8,12.83,290
20190301|2018-11-20 03:30,20,12.85,12.86,12.78,12.79,379
20190301|2018-11-20 04:00,20,12.8,12.82,12.78,12.82,182
20190301|2018-11-20 04:30,20,12.83,12.86,12.8,12.85,185
20190301|2018-11-20 05:00,20,12.85,12.88,12.85,12.87,228
20190301|2018-11-20 05:30,20,12.87,12.87,12.82,12.82,168
20190301|2018-11-20 06:00,20,12.83,12.86,12.8,12.83,366
20190301|2018-11-20 06:30,20,12.82,12.85,12.8,12.83,307
20190301|2018-11-20 07:00,20,12.83,12.88,12.63,12.66,4127
20190301|2018-11-20 07:30,20,12.66,12.67,12.54,12.55,7806
20190301|2018-11-20 08:00,20,12.55,12.56,12.48,12.55,10146
20190301|2018-11-20 08:30,20,12.55,12.56,12.48,12.49,3782
20190301|2018-11-20 09:00,20,12.5,12.52,12.43,12.48,5862
20190301|2018-11-20 09:30,20,12.47,12.5,12.43,12.43,3147
20190301|2018-11-20 10:00,20,12.44,12.46,12.38,12.39,5419
20190301|2018-11-20 10:30,20,12.39,12.44,12.36,12.41,4100
20190301|2018-11-20 11:00,20,12.42,12.43,12.37,12.41,2522
20190301|2018-11-20 11:30,20,12.42,12.49,12.4,12.45,5814
20190301|2018-11-21 02:30,21,12.57,12.57,12.47,12.47,1807
20190301|2018-11-21 03:00,21,12.48,12.5,12.45,12.46,931
20190301|2018-11-21 03:30,21,12.46,12.46,12.42,12.44,407
20190301|2018-11-21 04:00,21,12.43,12.46,12.42,12.44,323
20190301|2018-11-21 04:30,21,12.44,12.53,12.41,12.53,970
20190301|2018-11-21 05:00,21,12.53,12.62,12.52,12.55,2163
20190301|2018-11-21 05:30,21,12.56,12.58,12.52,12.53,583
20190301|2018-11-21 06:00,21,12.53,12.54,12.5,12.53,746
20190301|2018-11-21 06:30,21,12.52,12.6,12.5,12.57,558
20190301|2018-11-21 07:00,21,12.57,12.64,12.52,12.64,2354
20190301|2018-11-21 07:30,21,12.64,12.74,12.64,12.73,4216
20190301|2018-11-21 08:00,21,12.73,12.73,12.67,12.68,2473
20190301|2018-11-21 08:30,21,12.67,12.74,12.66,12.7,2525
20190301|2018-11-21 09:00,21,12.7,12.74,12.67,12.68,1815
20190301|2018-11-21 09:30,21,12.68,12.7,12.62,12.66,2433
20190301|2018-11-21 10:00,21,12.65,12.72,12.63,12.69,1526
20190301|2018-11-21 10:30,21,12.7,12.78,12.7,12.76,3414
20190301|2018-11-21 11:00,21,12.77,12.78,12.68,12.73,2270
20190301|2018-11-21 11:30,21,12.74,12.74,12.65,12.69,5431
20190301|2018-11-23 02:30,23,12.58,12.64,12.56,12.62,2589
20190301|2018-11-23 03:00,23,12.62,12.63,12.59,12.6,573
20190301|2018-11-23 03:30,23,12.59,12.62,12.59,12.61,315
20190301|2018-11-23 04:00,23,12.61,12.61,12.58,12.58,493
20190301|2018-11-23 04:30,23,12.59,12.61,12.53,12.53,2221
20190301|2018-11-23 05:00,23,12.53,12.54,12.51,12.52,1364
20190301|2018-11-23 05:30,23,12.53,12.55,12.52,12.53,787
20190301|2018-11-23 06:00,23,12.53,12.59,12.52,12.54,728
20190301|2018-11-23 06:30,23,12.53,12.54,12.51,12.51,475
20190301|2018-11-23 07:00,23,12.52,12.52,12.33,12.38,10469
20190301|2018-11-23 07:30,23,12.38,12.41,12.37,12.4,2332
20190301|2018-11-23 08:00,23,12.4,12.45,12.39,12.43,981
20190301|2018-11-23 08:30,23,12.44,12.5,12.42,12.43,1928
20190301|2018-11-23 09:00,23,12.44,12.46,12.41,12.41,894
20190301|2018-11-23 09:30,23,12.42,12.43,12.39,12.41,1711
20190301|2018-11-23 10:00,23,12.42,12.46,12.39,12.46,1120
20190301|2018-11-23 10:30,23,12.46,12.47,12.43,12.44,974
20190301|2018-11-23 11:00,23,12.45,12.48,12.44,12.44,699
20190301|2018-11-23 11:30,23,12.44,12.5,12.43,12.48,2487
20190301|2018-11-26 02:30,26,12.51,12.64,12.51,12.61,1585
20190301|2018-11-26 03:00,26,12.62,12.62,12.58,12.59,238
20190301|2018-11-26 03:30,26,12.59,12.63,12.59,12.61,526
20190301|2018-11-26 04:00,26,12.61,12.61,12.56,12.56,310
20190301|2018-11-26 04:30,26,12.58,12.58,12.55,12.55,162
20190301|2018-11-26 05:00,26,12.56,12.57,12.54,12.55,280
20190301|2018-11-26 05:30,26,12.56,12.56,12.52,12.53,475
20190301|2018-11-26 06:00,26,12.52,12.53,12.49,12.5,640
20190301|2018-11-26 06:30,26,12.5,12.56,12.5,12.55,701
20190301|2018-11-26 07:00,26,12.56,12.58,12.49,12.56,1694
20190301|2018-11-26 07:30,26,12.55,12.55,12.44,12.44,2043
20190301|2018-11-26 08:00,26,12.45,12.52,12.43,12.51,1072
20190301|2018-11-26 08:30,26,12.52,12.58,12.49,12.49,2697
20190301|2018-11-26 09:00,26,12.49,12.56,12.46,12.56,1690
20190301|2018-11-26 09:30,26,12.56,12.56,12.47,12.49,1362
20190301|2018-11-26 10:00,26,12.5,12.5,12.4,12.4,3537
20190301|2018-11-26 10:30,26,12.41,12.45,12.39,12.4,2552
20190301|2018-11-26 11:00,26,12.41,12.48,12.39,12.47,2316
20190301|2018-11-26 11:30,26,12.47,12.51,12.44,12.49,4828
20190301|2018-11-26 12:00,26,12.49,12.49,12.49,12.49,4
20190301|2018-11-27 02:30,27,12.49,12.5,12.41,12.42,1278
20190301|2018-11-27 03:00,27,12.43,12.44,12.41,12.41,289
20190301|2018-11-27 03:30,27,12.42,12.42,12.39,12.39,583
20190301|2018-11-27 04:00,27,12.4,12.44,12.39,12.41,812
20190301|2018-11-27 04:30,27,12.42,12.43,12.4,12.43,232
20190301|2018-11-27 05:00,27,12.43,12.44,12.41,12.44,375
20190301|2018-11-27 05:30,27,12.44,12.48,12.44,12.45,503
20190301|2018-11-27 06:00,27,12.45,12.48,12.43,12.48,593
20190301|2018-11-27 06:30,27,12.47,12.48,12.45,12.47,268
20190301|2018-11-27 07:00,27,12.47,12.49,12.37,12.39,3627
20190301|2018-11-27 07:30,27,12.39,12.43,12.38,12.4,1305
20190301|2018-11-27 08:00,27,12.4,12.42,12.39,12.4,1986
20190301|2018-11-27 08:30,27,12.41,12.41,12.36,12.39,2513
20190301|2018-11-27 09:00,27,12.39,12.4,12.36,12.39,2529
20190301|2018-11-27 09:30,27,12.39,12.43,12.36,12.38,2274
20190301|2018-11-27 10:00,27,12.39,12.4,12.36,12.36,1680
20190301|2018-11-27 10:30,27,12.37,12.4,12.35,12.38,2515
20190301|2018-11-27 11:00,27,12.38,12.38,12.32,12.33,3847
20190301|2018-11-27 11:30,27,12.34,12.38,12.33,12.35,5326
20190301|2018-11-28 02:30,28,12.38,12.45,12.36,12.42,2098
20190301|2018-11-28 03:00,28,12.42,12.53,12.41,12.49,1979
20190301|2018-11-28 03:30,28,12.5,12.54,12.48,12.48,715
20190301|2018-11-28 04:00,28,12.49,12.52,12.45,12.45,704
20190301|2018-11-28 04:30,28,12.46,12.5,12.45,12.48,558
20190301|2018-11-28 05:00,28,12.49,12.5,12.47,12.49,923
20190301|2018-11-28 05:30,28,12.5,12.5,12.45,12.48,338
20190301|2018-11-28 06:00,28,12.49,12.5,12.46,12.48,151
20190301|2018-11-28 06:30,28,12.48,12.54,12.46,12.52,946
20190301|2018-11-28 07:00,28,12.53,12.67,12.51,12.65,7838
20190301|2018-11-28 07:30,28,12.65,12.81,12.64,12.73,10029
20190301|2018-11-28 08:00,28,12.74,12.75,12.62,12.72,4256
20190301|2018-11-28 08:30,28,12.72,12.76,12.68,12.75,3466
20190301|2018-11-28 09:00,28,12.74,12.81,12.72,12.73,4289
20190301|2018-11-28 09:30,28,12.73,12.8,12.71,12.72,2796
20190301|2018-11-28 10:00,28,12.73,12.78,12.73,12.75,1600
20190301|2018-11-28 10:30,28,12.76,12.78,12.74,12.77,1382
20190301|2018-11-28 11:00,28,12.77,12.81,12.74,12.77,2644
20190301|2018-11-28 11:30,28,12.76,12.87,12.73,12.82,6822
20190301|2018-11-28 12:00,28,12.82,12.82,12.82,12.82,1
20190301|2018-11-29 02:30,29,12.82,12.84,12.76,12.79,2209
20190301|2018-11-29 03:00,29,12.79,12.79,12.73,12.74,681
20190301|2018-11-29 03:30,29,12.73,12.76,12.73,12.75,319
20190301|2018-11-29 04:00,29,12.74,12.77,12.73,12.76,185
20190301|2018-11-29 04:30,29,12.77,12.78,12.76,12.77,310
20190301|2018-11-29 05:00,29,12.78,12.79,12.72,12.77,491
20190301|2018-11-29 05:30,29,12.77,12.81,12.74,12.75,556
20190301|2018-11-29 06:00,29,12.75,12.91,12.73,12.89,1509
20190301|2018-11-29 06:30,29,12.89,13.12,12.87,13.08,6827
20190301|2018-11-29 07:00,29,13.08,13.18,13.03,13.16,8657
20190301|2018-11-29 07:30,29,13.15,13.21,13.08,13.09,5396
20190301|2018-11-29 08:00,29,13.1,13.11,13,13.01,2466
20190301|2018-11-29 08:30,29,13.01,13.08,12.89,12.94,4524
20190301|2018-11-29 09:00,29,12.94,12.98,12.86,12.94,3574
20190301|2018-11-29 09:30,29,12.94,12.96,12.8,12.83,3810
20190301|2018-11-29 10:00,29,12.84,12.86,12.74,12.78,3226
20190301|2018-11-29 10:30,29,12.78,12.83,12.74,12.8,2808
20190301|2018-11-29 11:00,29,12.8,12.84,12.72,12.82,2287
20190301|2018-11-29 11:30,29,12.82,12.91,12.79,12.87,4902
20190301|2018-11-30 02:30,30,12.87,12.9,12.84,12.87,972
20190301|2018-11-30 03:00,30,12.88,12.99,12.86,12.95,596
20190301|2018-11-30 03:30,30,12.96,13.01,12.96,12.96,412
20190301|2018-11-30 04:00,30,12.96,13.03,12.95,12.98,906
20190301|2018-11-30 04:30,30,12.98,13,12.96,12.99,266
20190301|2018-11-30 05:00,30,12.98,12.98,12.94,12.97,310
20190301|2018-11-30 05:30,30,12.98,12.99,12.85,12.94,1224
20190301|2018-11-30 06:00,30,12.94,12.95,12.87,12.9,239
20190301|2018-11-30 06:30,30,12.9,12.94,12.81,12.91,825
20190301|2018-11-30 07:00,30,12.92,12.95,12.64,12.73,6004
20190301|2018-11-30 07:30,30,12.74,12.74,12.64,12.66,3797
20190301|2018-11-30 08:00,30,12.67,12.68,12.62,12.66,3556
20190301|2018-11-30 08:30,30,12.66,12.71,12.62,12.69,2477
20190301|2018-11-30 09:00,30,12.7,12.75,12.66,12.69,1962
20190301|2018-11-30 09:30,30,12.69,12.7,12.65,12.68,2202
20190301|2018-11-30 10:00,30,12.68,12.74,12.64,12.68,2647
20190301|2018-11-30 10:30,30,12.69,12.78,12.68,12.76,2566
20190301|2018-11-30 11:00,30,12.76,12.8,12.7,12.79,2788
20190301|2018-11-30 11:30,30,12.8,12.86,12.75,12.83,5780
20190301|2018-12-03 02:30,3,12.95,13.06,12.95,13,2896
20190301|2018-12-03 03:00,3,13,13.03,12.97,12.98,765
20190301|2018-12-03 03:30,3,12.99,13.07,12.99,13.03,602
20190301|2018-12-03 04:00,3,13.03,13.07,12.99,13,466
20190301|2018-12-03 04:30,3,13,13.01,12.97,13,382
20190301|2018-12-03 05:00,3,12.99,13.02,12.96,12.99,403
20190301|2018-12-03 05:30,3,13,13.01,12.98,13.01,262
20190301|2018-12-03 06:00,3,13,13.05,13,13.04,633
20190301|2018-12-03 06:30,3,13.03,13.04,12.98,12.98,782
20190301|2018-12-03 07:00,3,12.99,13.03,12.83,12.84,6745
20190301|2018-12-03 07:30,3,12.83,12.89,12.8,12.84,2170
20190301|2018-12-03 08:00,3,12.84,13,12.84,12.98,2214
20190301|2018-12-03 08:30,3,12.97,13.04,12.94,12.98,2210
20190301|2018-12-03 09:00,3,12.99,12.99,12.87,12.89,2410
20190301|2018-12-03 09:30,3,12.88,12.89,12.84,12.85,1933
20190301|2018-12-03 10:00,3,12.86,12.91,12.83,12.84,2897
20190301|2018-12-03 10:30,3,12.85,12.91,12.82,12.91,1604
20190301|2018-12-03 11:00,3,12.91,12.96,12.88,12.9,2957
20190301|2018-12-03 11:30,3,12.9,12.94,12.87,12.89,5690
20190301|2018-12-03 12:00,3,12.89,12.89,12.89,12.89,2
20190301|2018-12-04 02:30,4,12.91,12.95,12.88,12.89,1165
20190301|2018-12-04 03:00,4,12.9,12.92,12.88,12.88,276
20190301|2018-12-04 03:30,4,12.88,12.9,12.88,12.9,205
20190301|2018-12-04 04:00,4,12.91,12.98,12.91,12.96,672
20190301|2018-12-04 04:30,4,12.97,12.99,12.96,12.97,698
20190301|2018-12-04 05:00,4,12.98,13,12.97,12.98,521
20190301|2018-12-04 05:30,4,12.99,13,12.94,12.94,498
20190301|2018-12-04 06:00,4,12.94,12.94,12.9,12.9,380
20190301|2018-12-04 06:30,4,12.9,12.92,12.88,12.89,403
20190301|2018-12-04 07:00,4,12.9,12.9,12.78,12.81,3149
20190301|2018-12-04 07:30,4,12.82,12.83,12.79,12.82,1507
20190301|2018-12-04 08:00,4,12.83,12.86,12.79,12.83,1668
20190301|2018-12-04 08:30,4,12.83,12.89,12.82,12.84,2037
20190301|2018-12-04 09:00,4,12.84,12.89,12.83,12.85,1236
20190301|2018-12-04 09:30,4,12.86,12.87,12.8,12.8,851
20190301|2018-12-04 10:00,4,12.81,12.82,12.76,12.81,2331
20190301|2018-12-04 10:30,4,12.81,12.81,12.77,12.79,1208
20190301|2018-12-04 11:00,4,12.79,12.81,12.71,12.72,3658
20190301|2018-12-04 11:30,4,12.72,12.8,12.68,12.72,7451
20190301|2018-12-05 02:30,5,12.74,12.8,12.65,12.65,1807
20190301|2018-12-05 03:00,5,12.66,12.71,12.66,12.7,208
20190301|2018-12-05 03:30,5,12.7,12.74,12.7,12.74,456
20190301|2018-12-05 04:00,5,12.74,12.74,12.68,12.7,525
20190301|2018-12-05 04:30,5,12.71,12.73,12.69,12.73,98
20190301|2018-12-05 05:00,5,12.73,12.74,12.71,12.74,97
20190301|2018-12-05 05:30,5,12.74,12.78,12.74,12.76,447
20190301|2018-12-05 06:00,5,12.77,12.77,12.76,12.76,153
20190301|2018-12-05 06:30,5,12.77,12.77,12.75,12.76,228
20190301|2018-12-05 07:00,5,12.77,12.81,12.75,12.79,1363
20190301|2018-12-05 07:30,5,12.78,12.82,12.76,12.8,904
20190301|2018-12-05 08:00,5,12.8,12.81,12.68,12.68,1699
20190301|2018-12-05 08:30,5,12.69,12.72,12.68,12.72,1093
20190301|2018-12-05 09:00,5,12.71,12.76,12.66,12.74,1523
20190301|2018-12-05 09:30,5,12.74,12.79,12.72,12.75,1923
20190301|2018-12-05 10:00,5,12.76,12.88,12.76,12.81,4417
20190301|2018-12-05 10:30,5,12.82,12.84,12.76,12.78,841
20190301|2018-12-05 11:00,5,12.78,12.79,12.73,12.74,1174
20190301|2018-12-05 11:30,5,12.74,12.76,12.71,12.74,3025
20190301|2018-12-06 02:30,6,12.71,12.8,12.71,12.76,902
20190301|2018-12-06 03:00,6,12.77,12.77,12.75,12.75,467
20190301|2018-12-06 03:30,6,12.75,12.77,12.68,12.69,868
20190301|2018-12-06 04:00,6,12.68,12.68,12.52,12.57,4359
20190301|2018-12-06 04:30,6,12.57,12.6,12.55,12.57,860
20190301|2018-12-06 05:00,6,12.57,12.57,12.53,12.57,972
20190301|2018-12-06 05:30,6,12.57,12.59,12.56,12.57,431
20190301|2018-12-06 06:00,6,12.57,12.59,12.56,12.59,454
20190301|2018-12-06 06:30,6,12.59,12.59,12.57,12.59,444
20190301|2018-12-06 07:00,6,12.59,12.6,12.55,12.58,1427
20190301|2018-12-06 07:30,6,12.58,12.59,12.52,12.56,2171
20190301|2018-12-06 08:00,6,12.56,12.58,12.54,12.54,773
20190301|2018-12-06 08:30,6,12.54,12.64,12.53,12.6,2396
20190301|2018-12-06 09:00,6,12.6,12.62,12.56,12.57,901
20190301|2018-12-06 09:30,6,12.57,12.58,12.5,12.52,3303
20190301|2018-12-06 10:00,6,12.53,12.54,12.49,12.51,2801
20190301|2018-12-06 10:30,6,12.51,12.61,12.51,12.57,2884
20190301|2018-12-06 11:00,6,12.58,12.61,12.57,12.59,1540
20190301|2018-12-06 11:30,6,12.59,12.7,12.58,12.66,5567
20190301|2018-12-07 02:30,7,12.66,12.68,12.57,12.6,1221
20190301|2018-12-07 03:00,7,12.6,12.67,12.58,12.64,444
20190301|2018-12-07 03:30,7,12.64,12.67,12.63,12.66,492
20190301|2018-12-07 04:00,7,12.66,12.69,12.66,12.68,192
20190301|2018-12-07 04:30,7,12.68,12.71,12.68,12.71,504
20190301|2018-12-07 05:00,7,12.7,12.77,12.69,12.71,1275
20190301|2018-12-07 05:30,7,12.72,12.73,12.7,12.72,288
20190301|2018-12-07 06:00,7,12.72,12.72,12.67,12.72,346
20190301|2018-12-07 06:30,7,12.72,12.73,12.66,12.71,706
20190301|2018-12-07 07:00,7,12.71,12.83,12.7,12.78,4007
20190301|2018-12-07 07:30,7,12.79,13.04,12.77,12.99,12278
20190301|2018-12-07 08:00,7,13,13.03,12.97,13.02,4311
20190301|2018-12-07 08:30,7,13.01,13.07,13.01,13.01,4274
20190301|2018-12-07 09:00,7,13.01,13.05,12.95,12.95,2993
20190301|2018-12-07 09:30,7,12.96,12.98,12.9,12.92,2277
20190301|2018-12-07 10:00,7,12.92,12.95,12.86,12.9,1860
20190301|2018-12-07 10:30,7,12.91,12.94,12.88,12.9,1199
20190301|2018-12-07 11:00,7,12.9,12.91,12.86,12.9,1332
20190301|2018-12-07 11:30,7,12.9,12.93,12.85,12.85,5527
20190301|2018-12-10 02:30,10,12.83,12.84,12.76,12.84,1464
20190301|2018-12-10 03:00,10,12.84,12.84,12.8,12.83,215
20190301|2018-12-10 03:30,10,12.82,12.82,12.78,12.8,363
20190301|2018-12-10 04:00,10,12.79,12.8,12.78,12.78,114
20190301|2018-12-10 04:30,10,12.79,12.82,12.78,12.8,221
20190301|2018-12-10 05:00,10,12.81,12.82,12.76,12.77,818
20190301|2018-12-10 05:30,10,12.78,12.78,12.68,12.74,2042
20190301|2018-12-10 06:00,10,12.73,12.77,12.72,12.77,384
20190301|2018-12-10 06:30,10,12.78,12.82,12.76,12.78,415
20190301|2018-12-10 07:00,10,12.78,12.81,12.74,12.78,1138
20190301|2018-12-10 07:30,10,12.78,12.78,12.7,12.71,1669
20190301|2018-12-10 08:00,10,12.71,12.72,12.68,12.72,1619
20190301|2018-12-10 08:30,10,12.72,12.75,12.62,12.63,3521
20190301|2018-12-10 09:00,10,12.65,12.69,12.62,12.66,1782
20190301|2018-12-10 09:30,10,12.67,12.74,12.65,12.7,1749
20190301|2018-12-10 10:00,10,12.71,12.79,12.7,12.73,2592
20190301|2018-12-10 10:30,10,12.72,12.74,12.7,12.71,860
20190301|2018-12-10 11:00,10,12.71,12.71,12.65,12.69,1494
20190301|2018-12-10 11:30,10,12.69,12.74,12.68,12.71,3101
20190301|2018-12-11 02:30,11,12.72,12.72,12.66,12.69,783
20190301|2018-12-11 03:00,11,12.69,12.72,12.69,12.7,261
20190301|2018-12-11 03:30,11,12.7,12.72,12.7,12.72,290
20190301|2018-12-11 04:00,11,12.72,12.73,12.69,12.71,240
20190301|2018-12-11 04:30,11,12.7,12.71,12.69,12.69,89
20190301|2018-12-11 05:00,11,12.69,12.7,12.67,12.67,286
20190301|2018-12-11 05:30,11,12.67,12.74,12.67,12.74,664
20190301|2018-12-11 06:00,11,12.74,12.75,12.72,12.72,123
20190301|2018-12-11 06:30,11,12.72,12.74,12.71,12.72,242
20190301|2018-12-11 07:00,11,12.73,12.74,12.7,12.73,797
20190301|2018-12-11 07:30,11,12.74,12.81,12.73,12.77,1901
20190301|2018-12-11 08:00,11,12.77,12.8,12.75,12.78,1245
20190301|2018-12-11 08:30,11,12.77,12.86,12.77,12.82,3182
20190301|2018-12-11 09:00,11,12.83,12.84,12.79,12.82,1027
20190301|2018-12-11 09:30,11,12.83,12.85,12.81,12.83,1392
20190301|2018-12-11 10:00,11,12.83,12.88,12.81,12.86,2266
20190301|2018-12-11 10:30,11,12.86,12.88,12.67,12.69,4624
20190301|2018-12-11 11:00,11,12.69,12.76,12.68,12.72,1883
20190301|2018-12-11 11:30,11,12.73,12.85,12.71,12.81,5434
20190301|2018-12-12 02:30,12,12.85,12.85,12.8,12.84,577
20190301|2018-12-12 03:00,12,12.85,12.9,12.83,12.88,694
20190301|2018-12-12 03:30,12,12.88,12.89,12.87,12.88,278
20190301|2018-12-12 04:00,12,12.89,12.9,12.84,12.86,357
20190301|2018-12-12 04:30,12,12.87,12.9,12.85,12.87,351
20190301|2018-12-12 05:00,12,12.88,12.89,12.83,12.87,535
20190301|2018-12-12 05:30,12,12.88,12.88,12.85,12.86,211
20190301|2018-12-12 06:00,12,12.86,12.88,12.84,12.84,225
20190301|2018-12-12 06:30,12,12.85,12.87,12.85,12.87,357
20190301|2018-12-12 07:00,12,12.87,12.89,12.81,12.82,1183
20190301|2018-12-12 07:30,12,12.81,12.88,12.72,12.73,3310
20190301|2018-12-12 08:00,12,12.74,12.77,12.69,12.71,2819
20190301|2018-12-12 08:30,12,12.7,12.75,12.69,12.73,2886
20190301|2018-12-12 09:00,12,12.73,12.75,12.68,12.71,1967
20190301|2018-12-12 09:30,12,12.7,12.73,12.67,12.72,1892
20190301|2018-12-12 10:00,12,12.72,12.75,12.69,12.71,1292
20190301|2018-12-12 10:30,12,12.71,12.72,12.67,12.69,2870
20190301|2018-12-12 11:00,12,12.69,12.76,12.69,12.76,1909
20190301|2018-12-12 11:30,12,12.76,12.77,12.72,12.73,3328
20190301|2018-12-12 12:00,12,12.73,12.73,12.73,12.73,9
20190301|2018-12-13 02:30,13,12.72,12.74,12.71,12.72,810
20190301|2018-12-13 03:00,13,12.73,12.73,12.7,12.71,345
20190301|2018-12-13 03:30,13,12.7,12.73,12.67,12.67,628
20190301|2018-12-13 04:00,13,12.68,12.68,12.58,12.61,2738
20190301|2018-12-13 04:30,13,12.62,12.62,12.6,12.61,380
20190301|2018-12-13 05:00,13,12.61,12.62,12.59,12.6,639
20190301|2018-12-13 05:30,13,12.61,12.61,12.59,12.59,464
20190301|2018-12-13 06:00,13,12.59,12.64,12.58,12.62,1366
20190301|2018-12-13 06:30,13,12.61,12.64,12.61,12.64,349
20190301|2018-12-13 07:00,13,12.63,12.65,12.6,12.6,1754
20190301|2018-12-13 07:30,13,12.6,12.61,12.47,12.48,9412
20190301|2018-12-13 08:00,13,12.48,12.49,12.45,12.46,4145
20190301|2018-12-13 08:30,13,12.46,12.47,12.43,12.45,3343
20190301|2018-12-13 09:00,13,12.45,12.54,12.44,12.52,3665
20190301|2018-12-13 09:30,13,12.53,12.63,12.51,12.59,3354
20190301|2018-12-13 10:00,13,12.59,12.74,12.58,12.7,5171
20190301|2018-12-13 10:30,13,12.69,12.72,12.64,12.7,3151
20190301|2018-12-13 11:00,13,12.69,12.8,12.69,12.77,5676
20190301|2018-12-13 11:30,13,12.77,12.79,12.71,12.74,5710
20190301|2018-12-13 12:00,13,12.74,12.74,12.74,12.74,54
20190301|2018-12-14 02:30,14,12.75,12.78,12.71,12.76,1342
20190301|2018-12-14 03:00,14,12.75,12.76,12.69,12.7,395
20190301|2018-12-14 03:30,14,12.69,12.73,12.67,12.72,462
20190301|2018-12-14 04:00,14,12.73,12.74,12.66,12.71,463
20190301|2018-12-14 04:30,14,12.71,12.73,12.66,12.66,467
20190301|2018-12-14 05:00,14,12.66,12.68,12.63,12.67,571
20190301|2018-12-14 05:30,14,12.67,12.67,12.63,12.64,335
20190301|2018-12-14 06:00,14,12.63,12.7,12.63,12.7,291
20190301|2018-12-14 06:30,14,12.68,12.71,12.62,12.62,450
20190301|2018-12-14 07:00,14,12.62,12.67,12.61,12.63,1354
20190301|2018-12-14 07:30,14,12.63,12.69,12.58,12.68,2444
20190301|2018-12-14 08:00,14,12.68,12.69,12.63,12.63,1144
20190301|2018-12-14 08:30,14,12.62,12.74,12.61,12.71,1578
20190301|2018-12-14 09:00,14,12.71,12.77,12.64,12.73,2256
20190301|2018-12-14 09:30,14,12.73,12.75,12.71,12.74,1079
20190301|2018-12-14 10:00,14,12.74,12.78,12.69,12.7,1272
20190301|2018-12-14 10:30,14,12.7,12.71,12.67,12.7,1108
20190301|2018-12-14 11:00,14,12.7,12.72,12.66,12.67,1114
20190301|2018-12-14 11:30,14,12.68,12.71,12.64,12.67,4094
20190301|2018-12-17 02:30,17,12.65,12.69,12.63,12.68,992
20190301|2018-12-17 03:00,17,12.69,12.7,12.67,12.69,231
20190301|2018-12-17 03:30,17,12.69,12.71,12.69,12.7,363
20190301|2018-12-17 04:00,17,12.69,12.72,12.68,12.71,264
20190301|2018-12-17 04:30,17,12.72,12.76,12.71,12.74,569
20190301|2018-12-17 05:00,17,12.74,12.79,12.7,12.73,962
20190301|2018-12-17 05:30,17,12.74,12.74,12.67,12.71,348
20190301|2018-12-17 06:00,17,12.7,12.73,12.68,12.68,319
20190301|2018-12-17 06:30,17,12.68,12.69,12.66,12.67,218
20190301|2018-12-17 07:00,17,12.68,12.7,12.62,12.65,1976
20190301|2018-12-17 07:30,17,12.65,12.66,12.63,12.63,949
20190301|2018-12-17 08:00,17,12.63,12.66,12.58,12.59,2084
20190301|2018-12-17 08:30,17,12.59,12.64,12.57,12.58,2618
20190301|2018-12-17 09:00,17,12.58,12.58,12.52,12.55,4505
20190301|2018-12-17 09:30,17,12.55,12.55,12.47,12.5,4335
20190301|2018-12-17 10:00,17,12.51,12.55,12.48,12.49,2642
20190301|2018-12-17 10:30,17,12.5,12.55,12.48,12.55,1580
20190301|2018-12-17 11:00,17,12.55,12.55,12.49,12.5,1853
20190301|2018-12-17 11:30,17,12.5,12.51,12.48,12.49,6551
20190301|2018-12-18 02:30,18,12.49,12.5,12.41,12.41,2515
20190301|2018-12-18 03:00,18,12.42,12.42,12.39,12.4,1739
20190301|2018-12-18 03:30,18,12.39,12.45,12.38,12.44,904
20190301|2018-12-18 04:00,18,12.45,12.45,12.41,12.41,545
20190301|2018-12-18 04:30,18,12.43,12.43,12.41,12.43,394
20190301|2018-12-18 05:00,18,12.43,12.43,12.4,12.42,918
20190301|2018-12-18 05:30,18,12.43,12.44,12.4,12.4,593
20190301|2018-12-18 06:00,18,12.4,12.42,12.4,12.41,348
20190301|2018-12-18 06:30,18,12.41,12.42,12.4,12.41,592
20190301|2018-12-18 07:00,18,12.42,12.42,12.32,12.34,8065
20190301|2018-12-18 07:30,18,12.34,12.38,12.32,12.37,1762
20190301|2018-12-18 08:00,18,12.37,12.44,12.34,12.41,3673
20190301|2018-12-18 08:30,18,12.41,12.43,12.37,12.38,1790
20190301|2018-12-18 09:00,18,12.38,12.38,12.34,12.37,1618
20190301|2018-12-18 09:30,18,12.37,12.37,12.33,12.34,1638
20190301|2018-12-18 10:00,18,12.34,12.37,12.34,12.35,2077
20190301|2018-12-18 10:30,18,12.35,12.38,12.34,12.37,1268
20190301|2018-12-18 11:00,18,12.36,12.37,12.26,12.28,8497
20190301|2018-12-18 11:30,18,12.28,12.32,12.28,12.31,6271
20190301|2018-12-19 02:30,19,12.3,12.37,12.3,12.32,2105
20190301|2018-12-19 03:00,19,12.33,12.36,12.32,12.35,646
20190301|2018-12-19 03:30,19,12.35,12.36,12.32,12.33,575
20190301|2018-12-19 04:00,19,12.33,12.35,12.32,12.33,366
20190301|2018-12-19 04:30,19,12.34,12.34,12.31,12.32,318
20190301|2018-12-19 05:00,19,12.31,12.32,12.3,12.31,754
20190301|2018-12-19 05:30,19,12.32,12.36,12.3,12.33,1116
20190301|2018-12-19 06:00,19,12.32,12.33,12.29,12.3,902
20190301|2018-12-19 06:30,19,12.29,12.31,12.28,12.29,667
20190301|2018-12-19 07:00,19,12.29,12.44,12.27,12.42,3331
20190301|2018-12-19 07:30,19,12.41,12.44,12.39,12.39,2363
20190301|2018-12-19 08:00,19,12.39,12.43,12.36,12.42,2099
20190301|2018-12-19 08:30,19,12.41,12.57,12.38,12.56,7279
20190301|2018-12-19 09:00,19,12.57,12.88,12.56,12.69,15328
20190301|2018-12-19 09:30,19,12.69,12.72,12.64,12.64,3107
20190301|2018-12-19 10:00,19,12.63,12.69,12.62,12.63,2715
20190301|2018-12-19 10:30,19,12.62,12.63,12.52,12.54,3421
20190301|2018-12-19 11:00,19,12.54,12.55,12.45,12.48,3717
20190301|2018-12-19 11:30,19,12.47,12.51,12.43,12.46,6292
20190301|2018-12-20 02:30,20,12.47,12.48,12.38,12.45,1840
20190301|2018-12-20 03:00,20,12.46,12.46,12.41,12.44,587
20190301|2018-12-20 03:30,20,12.43,12.45,12.41,12.44,345
20190301|2018-12-20 04:00,20,12.43,12.47,12.42,12.45,343
20190301|2018-12-20 04:30,20,12.45,12.47,12.44,12.46,173
20190301|2018-12-20 05:00,20,12.46,12.47,12.4,12.42,814
20190301|2018-12-20 05:30,20,12.42,12.44,12.41,12.42,342
20190301|2018-12-20 06:00,20,12.42,12.43,12.4,12.42,270
20190301|2018-12-20 06:30,20,12.41,12.44,12.39,12.43,418
20190301|2018-12-20 07:00,20,12.42,12.43,12.35,12.41,2972
20190301|2018-12-20 07:30,20,12.4,12.44,12.37,12.41,1896
20190301|2018-12-20 08:00,20,12.39,12.48,12.37,12.47,2166
20190301|2018-12-20 08:30,20,12.46,12.49,12.41,12.42,1546
20190301|2018-12-20 09:00,20,12.42,12.44,12.37,12.38,1908
20190301|2018-12-20 09:30,20,12.39,12.39,12.36,12.36,1683
20190301|2018-12-20 10:00,20,12.36,12.37,12.33,12.36,2422
20190301|2018-12-20 10:30,20,12.35,12.41,12.34,12.39,1518
20190301|2018-12-20 11:00,20,12.38,12.43,12.37,12.43,1845
20190301|2018-12-20 11:30,20,12.42,12.46,12.41,12.46,2443
20190301|2018-12-21 02:30,21,12.43,12.44,12.39,12.41,694
20190301|2018-12-21 03:00,21,12.41,12.43,12.38,12.43,257
20190301|2018-12-21 03:30,21,12.42,12.46,12.41,12.45,382
20190301|2018-12-21 04:00,21,12.44,12.46,12.4,12.44,356
20190301|2018-12-21 04:30,21,12.44,12.47,12.41,12.41,346
20190301|2018-12-21 05:00,21,12.43,12.43,12.38,12.4,174
20190301|2018-12-21 05:30,21,12.4,12.41,12.38,12.39,361
20190301|2018-12-21 06:00,21,12.39,12.43,12.38,12.4,570
20190301|2018-12-21 06:30,21,12.39,12.42,12.39,12.41,230
20190301|2018-12-21 07:00,21,12.41,12.41,12.37,12.38,1038
20190301|2018-12-21 07:30,21,12.38,12.39,12.35,12.37,1264
20190301|2018-12-21 08:00,21,12.37,12.44,12.36,12.4,951
20190301|2018-12-21 08:30,21,12.4,12.4,12.34,12.35,1373
20190301|2018-12-21 09:00,21,12.36,12.36,12.25,12.27,7628
20190301|2018-12-21 09:30,21,12.27,12.3,12.26,12.28,1304
20190301|2018-12-21 10:00,21,12.28,12.29,12.23,12.29,4072
20190301|2018-12-21 10:30,21,12.29,12.38,12.29,12.36,3268
20190301|2018-12-21 11:00,21,12.36,12.37,12.28,12.3,2398
20190301|2018-12-21 11:30,21,12.3,12.36,12.26,12.32,4672
20190301|2018-12-24 02:30,24,12.34,12.45,12.34,12.41,1535
20190301|2018-12-24 03:00,24,12.42,12.42,12.34,12.35,417
20190301|2018-12-24 03:30,24,12.34,12.38,12.33,12.36,353
20190301|2018-12-24 04:00,24,12.36,12.36,12.33,12.34,76
20190301|2018-12-24 04:30,24,12.33,12.34,12.32,12.33,323
20190301|2018-12-24 05:00,24,12.34,12.36,12.32,12.34,143
20190301|2018-12-24 05:30,24,12.34,12.36,12.33,12.35,88
20190301|2018-12-24 06:00,24,12.35,12.37,12.34,12.35,204
20190301|2018-12-24 06:30,24,12.35,12.39,12.33,12.38,289
20190301|2018-12-24 07:00,24,12.39,12.42,12.37,12.41,942
20190301|2018-12-24 07:30,24,12.41,12.43,12.32,12.38,898
20190301|2018-12-24 08:00,24,12.38,12.43,12.37,12.37,882
20190301|2018-12-24 08:30,24,12.37,12.5,12.35,12.4,2089
20190301|2018-12-24 09:00,24,12.41,12.42,12.35,12.36,1314
20190301|2018-12-24 09:30,24,12.36,12.39,12.34,12.36,1262
20190301|2018-12-24 10:00,24,12.36,12.37,12.33,12.35,1006
20190301|2018-12-24 10:30,24,12.35,12.41,12.35,12.37,734
20190301|2018-12-24 11:00,24,12.37,12.43,12.35,12.42,1003
20190301|2018-12-24 11:30,24,12.42,12.45,12.38,12.43,3257
20190301|2018-12-24 12:00,24,12.43,12.43,12.43,12.43,1
20190301|2018-12-26 07:00,26,12.4,12.4,12.33,12.35,1709
20190301|2018-12-26 07:30,26,12.35,12.39,12.34,12.37,747
20190301|2018-12-26 08:00,26,12.37,12.38,12.34,12.36,503
20190301|2018-12-26 08:30,26,12.36,12.45,12.35,12.45,1678
20190301|2018-12-26 09:00,26,12.44,12.51,12.43,12.48,2344
20190301|2018-12-26 09:30,26,12.47,12.48,12.39,12.4,2017
20190301|2018-12-26 10:00,26,12.41,12.47,12.4,12.42,1014
20190301|2018-12-26 10:30,26,12.41,12.46,12.41,12.45,478
20190301|2018-12-26 11:00,26,12.46,12.47,12.43,12.44,598
20190301|2018-12-26 11:30,26,12.44,12.46,12.37,12.38,2223
20190301|2018-12-26 12:00,26,12.38,12.38,12.38,12.38,5
20190301|2018-12-27 02:30,27,12.39,12.44,12.39,12.41,591
20190301|2018-12-27 03:00,27,12.41,12.43,12.39,12.42,178
20190301|2018-12-27 03:30,27,12.41,12.41,12.36,12.37,458
20190301|2018-12-27 04:00,27,12.38,12.39,12.37,12.39,185
20190301|2018-12-27 04:30,27,12.38,12.38,12.37,12.38,115
20190301|2018-12-27 05:00,27,12.39,12.39,12.36,12.38,137
20190301|2018-12-27 05:30,27,12.38,12.41,12.36,12.4,233
20190301|2018-12-27 06:00,27,12.4,12.4,12.36,12.37,298
20190301|2018-12-27 06:30,27,12.37,12.42,12.37,12.37,300
20190301|2018-12-27 07:00,27,12.38,12.39,12.36,12.36,862
20190301|2018-12-27 07:30,27,12.36,12.4,12.35,12.39,1252
20190301|2018-12-27 08:00,27,12.39,12.4,12.31,12.32,1966
20190301|2018-12-27 08:30,27,12.33,12.36,12.29,12.3,3048
20190301|2018-12-27 09:00,27,12.31,12.31,12.27,12.3,2853
20190301|2018-12-27 09:30,27,12.31,12.31,12.24,12.24,2599
20190301|2018-12-27 10:00,27,12.25,12.3,12.24,12.29,1359
20190301|2018-12-27 10:30,27,12.29,12.29,12.24,12.25,1174
20190301|2018-12-27 11:00,27,12.25,12.29,12.24,12.26,1206
20190301|2018-12-27 11:30,27,12.26,12.28,12.23,12.24,3556
20190301|2018-12-28 02:30,28,12.27,12.3,12.26,12.27,951
20190301|2018-12-28 03:00,28,12.28,12.3,12.27,12.3,259
20190301|2018-12-28 03:30,28,12.3,12.3,12.28,12.28,187
20190301|2018-12-28 04:00,28,12.29,12.3,12.27,12.27,255
20190301|2018-12-28 04:30,28,12.27,12.28,12.26,12.26,179
20190301|2018-12-28 05:00,28,12.27,12.27,12.23,12.24,866
20190301|2018-12-28 05:30,28,12.25,12.27,12.23,12.24,168
20190301|2018-12-28 06:00,28,12.24,12.32,12.23,12.29,1464
20190301|2018-12-28 06:30,28,12.3,12.32,12.28,12.29,280
20190301|2018-12-28 07:00,28,12.29,12.3,12.21,12.21,2858
20190301|2018-12-28 07:30,28,12.21,12.24,12.2,12.22,2471
20190301|2018-12-28 08:00,28,12.23,12.24,12.2,12.21,1149
20190301|2018-12-28 08:30,28,12.21,12.22,12.2,12.21,796
20190301|2018-12-28 09:00,28,12.22,12.24,12.2,12.22,1205
20190301|2018-12-28 09:30,28,12.22,12.22,12.2,12.21,1224
20190301|2018-12-28 10:00,28,12.2,12.23,12.2,12.21,1730
20190301|2018-12-28 10:30,28,12.21,12.27,12.18,12.25,3412
20190301|2018-12-28 11:00,28,12.26,12.45,12.25,12.37,6701
20190301|2018-12-28 11:30,28,12.38,12.43,12.37,12.38,4443
20190301|2018-12-31 02:30,31,12.39,12.41,12.34,12.36,847
20190301|2018-12-31 03:00,31,12.36,12.36,12.32,12.32,201
20190301|2018-12-31 03:30,31,12.32,12.34,12.31,12.31,239
20190301|2018-12-31 04:00,31,12.31,12.31,12.26,12.26,408
20190301|2018-12-31 04:30,31,12.27,12.27,12.25,12.26,213
20190301|2018-12-31 05:00,31,12.26,12.28,12.25,12.28,516
20190301|2018-12-31 05:30,31,12.28,12.32,12.27,12.31,260
20190301|2018-12-31 06:00,31,12.3,12.31,12.29,12.3,191
20190301|2018-12-31 06:30,31,12.3,12.32,12.27,12.28,248
20190301|2018-12-31 07:00,31,12.28,12.29,12.11,12.12,7033
20190301|2018-12-31 07:30,31,12.12,12.13,12.08,12.13,5542
20190301|2018-12-31 08:00,31,12.13,12.16,12.1,12.15,1594
20190301|2018-12-31 08:30,31,12.15,12.16,12.07,12.08,1762
20190301|2018-12-31 09:00,31,12.08,12.1,12.07,12.09,1911
20190301|2018-12-31 09:30,31,12.09,12.09,12.04,12.04,2866
20190301|2018-12-31 10:00,31,12.04,12.07,12.04,12.05,2109
20190301|2018-12-31 10:30,31,12.06,12.09,12.05,12.09,1250
20190301|2018-12-31 11:00,31,12.09,12.1,12.04,12.05,1287
20190301|2018-12-31 11:30,31,12.04,12.06,12.03,12.04,7081
20190301|2019-01-02 02:30,2,12.1,12.11,12.03,12.06,1912
20190301|2019-01-02 03:00,2,12.06,12.06,12.03,12.05,477
20190301|2019-01-02 03:30,2,12.05,12.06,12.03,12.06,258
20190301|2019-01-02 04:00,2,12.05,12.06,12.03,12.03,145
20190301|2019-01-02 04:30,2,12.04,12.05,12.03,12.04,126
20190301|2019-01-02 05:00,2,12.04,12.05,12.01,12.05,799
20190301|2019-01-02 05:30,2,12.05,12.1,12.03,12.08,717
20190301|2019-01-02 06:00,2,12.08,12.09,12.06,12.08,257
20190301|2019-01-02 06:30,2,12.08,12.08,12.04,12.05,388
20190301|2019-01-02 07:00,2,12.06,12.06,11.94,11.96,6732
20190301|2019-01-02 07:30,2,11.95,11.98,11.93,11.97,3257
20190301|2019-01-02 08:00,2,11.96,11.96,11.88,11.88,3920
20190301|2019-01-02 08:30,2,11.89,11.93,11.86,11.93,4898
20190301|2019-01-02 09:00,2,11.93,11.99,11.91,11.91,3352
20190301|2019-01-02 09:30,2,11.91,11.92,11.83,11.84,6395
20190301|2019-01-02 10:00,2,11.84,11.92,11.83,11.88,4199
20190301|2019-01-02 10:30,2,11.87,11.98,11.86,11.94,2966
20190301|2019-01-02 11:00,2,11.95,11.95,11.89,11.92,2583
20190301|2019-01-02 11:30,2,11.93,11.99,11.87,11.88,7377
20190301|2019-01-03 02:30,3,11.88,11.89,11.84,11.88,869
20190301|2019-01-03 03:00,3,11.89,11.89,11.87,11.88,332
20190301|2019-01-03 03:30,3,11.87,11.91,11.86,11.9,707
20190301|2019-01-03 04:00,3,11.89,11.9,11.85,11.85,374
20190301|2019-01-03 04:30,3,11.85,11.92,11.85,11.9,688
20190301|2019-01-03 05:00,3,11.9,11.9,11.85,11.88,571
20190301|2019-01-03 05:30,3,11.88,11.89,11.86,11.89,449
20190301|2019-01-03 06:00,3,11.9,11.9,11.86,11.87,362
20190301|2019-01-03 06:30,3,11.88,11.91,11.87,11.88,435
20190301|2019-01-03 07:00,3,11.89,11.91,11.85,11.87,1730
20190301|2019-01-03 07:30,3,11.86,11.88,11.83,11.86,2147
20190301|2019-01-03 08:00,3,11.86,11.87,11.84,11.86,974
20190301|2019-01-03 08:30,3,11.85,11.86,11.78,11.78,5991
20190301|2019-01-03 09:00,3,11.78,11.84,11.75,11.78,5406
20190301|2019-01-03 09:30,3,11.79,11.79,11.73,11.74,2997
20190301|2019-01-03 10:00,3,11.75,11.76,11.71,11.75,3820
20190301|2019-01-03 10:30,3,11.76,11.76,11.7,11.71,2604
20190301|2019-01-03 11:00,3,11.72,11.74,11.7,11.73,2072
20190301|2019-01-03 11:30,3,11.73,11.74,11.69,11.71,5379
20190301|2019-01-04 02:30,4,11.75,11.84,11.74,11.82,2043
20190301|2019-01-04 03:00,4,11.83,11.83,11.78,11.8,520
20190301|2019-01-04 03:30,4,11.8,11.84,11.8,11.82,471
20190301|2019-01-04 04:00,4,11.83,11.92,11.82,11.86,1168
20190301|2019-01-04 04:30,4,11.88,11.9,11.83,11.89,610
20190301|2019-01-04 05:00,4,11.89,11.89,11.84,11.86,568
20190301|2019-01-04 05:30,4,11.87,11.88,11.85,11.85,289
20190301|2019-01-04 06:00,4,11.86,11.92,11.85,11.92,822
20190301|2019-01-04 06:30,4,11.91,11.97,11.91,11.92,1891
20190301|2019-01-04 07:00,4,11.92,11.93,11.79,11.81,3941
20190301|2019-01-04 07:30,4,11.81,11.83,11.76,11.81,2309
20190301|2019-01-04 08:00,4,11.81,11.82,11.77,11.78,1672
20190301|2019-01-04 08:30,4,11.78,11.83,11.73,11.82,3590
20190301|2019-01-04 09:00,4,11.81,11.87,11.76,11.86,2398
20190301|2019-01-04 09:30,4,11.87,11.89,11.84,11.86,3815
20190301|2019-01-04 10:00,4,11.87,11.87,11.81,11.83,2122
20190301|2019-01-04 10:30,4,11.83,11.91,11.83,11.89,2800
20190301|2019-01-04 11:00,4,11.89,11.96,11.86,11.94,2491
20190301|2019-01-04 11:30,4,11.94,11.95,11.86,11.93,6420
20190301|2019-01-07 02:30,7,11.95,12.19,11.94,12.13,4825
20190301|2019-01-07 03:00,7,12.14,12.19,12.13,12.18,1171
20190301|2019-01-07 03:30,7,12.18,12.19,12.14,12.15,594
20190301|2019-01-07 04:00,7,12.15,12.16,12.09,12.1,921
20190301|2019-01-07 04:30,7,12.11,12.13,12.1,12.12,320
20190301|2019-01-07 05:00,7,12.13,12.13,12.09,12.1,1161
20190301|2019-01-07 05:30,7,12.11,12.15,12.1,12.15,692
20190301|2019-01-07 06:00,7,12.15,12.16,12.12,12.16,931
20190301|2019-01-07 06:30,7,12.15,12.15,12.12,12.12,346
20190301|2019-01-07 07:00,7,12.13,12.27,12.12,12.26,5865
20190301|2019-01-07 07:30,7,12.25,12.31,12.22,12.26,4591
20190301|2019-01-07 08:00,7,12.26,12.29,12.22,12.24,1909
20190301|2019-01-07 08:30,7,12.24,12.26,12.22,12.25,2137
20190301|2019-01-07 09:00,7,12.25,12.39,12.23,12.35,8368
20190301|2019-01-07 09:30,7,12.36,12.44,12.33,12.38,9642
20190301|2019-01-07 10:00,7,12.38,12.5,12.37,12.49,5776
20190301|2019-01-07 10:30,7,12.49,12.56,12.46,12.52,8102
20190301|2019-01-07 11:00,7,12.53,12.59,12.51,12.59,3970
20190301|2019-01-07 11:30,7,12.59,12.67,12.59,12.63,12468
20190301|2019-01-08 02:30,8,12.66,12.72,12.62,12.68,4294
20190301|2019-01-08 03:00,8,12.68,12.71,12.67,12.67,814
20190301|2019-01-08 03:30,8,12.67,12.71,12.64,12.65,1171
20190301|2019-01-08 04:00,8,12.66,12.74,12.66,12.69,1367
20190301|2019-01-08 04:30,8,12.7,12.71,12.68,12.7,331
20190301|2019-01-08 05:00,8,12.7,12.75,12.7,12.74,882
20190301|2019-01-08 05:30,8,12.74,12.75,12.72,12.74,1097
20190301|2019-01-08 06:00,8,12.74,12.75,12.68,12.69,1269
20190301|2019-01-08 06:30,8,12.7,12.76,12.69,12.75,1109
20190301|2019-01-08 07:00,8,12.75,12.82,12.69,12.8,6048
20190301|2019-01-08 07:30,8,12.8,12.81,12.76,12.77,3167
20190301|2019-01-08 08:00,8,12.77,12.84,12.77,12.83,3121
20190301|2019-01-08 08:30,8,12.84,12.85,12.81,12.84,3196
20190301|2019-01-08 09:00,8,12.84,12.85,12.75,12.75,4705
20190301|2019-01-08 09:30,8,12.76,12.76,12.64,12.73,6587
20190301|2019-01-08 10:00,8,12.72,12.73,12.65,12.69,3099
20190301|2019-01-08 10:30,8,12.68,12.73,12.59,12.62,3367
20190301|2019-01-08 11:00,8,12.62,12.74,12.61,12.71,3469
20190301|2019-01-08 11:30,8,12.72,12.79,12.7,12.77,5846
20190301|2019-01-09 02:30,9,12.78,12.78,12.72,12.73,2092
20190301|2019-01-09 03:00,9,12.74,12.75,12.71,12.71,695
20190301|2019-01-09 03:30,9,12.72,12.78,12.71,12.78,858
20190301|2019-01-09 04:00,9,12.78,12.78,12.68,12.69,1209
20190301|2019-01-09 04:30,9,12.69,12.69,12.63,12.67,1561
20190301|2019-01-09 05:00,9,12.67,12.71,12.67,12.71,591
20190301|2019-01-09 05:30,9,12.72,12.74,12.7,12.73,411
20190301|2019-01-09 06:00,9,12.74,12.74,12.67,12.67,609
20190301|2019-01-09 06:30,9,12.67,12.72,12.65,12.71,880
20190301|2019-01-09 07:00,9,12.71,12.8,12.68,12.78,4407
20190301|2019-01-09 07:30,9,12.79,12.83,12.73,12.82,4140
20190301|2019-01-09 08:00,9,12.82,12.83,12.79,12.82,1606
20190301|2019-01-09 08:30,9,12.83,12.88,12.82,12.87,4400
20190301|2019-01-09 09:00,9,12.88,12.94,12.84,12.86,7727
20190301|2019-01-09 09:30,9,12.87,12.87,12.74,12.82,3894
20190301|2019-01-09 10:00,9,12.83,12.85,12.76,12.82,2256
20190301|2019-01-09 10:30,9,12.82,12.85,12.8,12.82,1625
20190301|2019-01-09 11:00,9,12.82,12.86,12.82,12.83,2243
20190301|2019-01-09 11:30,9,12.84,12.89,12.83,12.86,5990
20190301|2019-01-09 12:00,9,12.86,12.86,12.86,12.86,5
20190301|2019-01-10 02:30,10,12.85,12.87,12.82,12.84,1323
20190301|2019-01-10 03:00,10,12.84,12.87,12.84,12.85,748
20190301|2019-01-10 03:30,10,12.85,12.85,12.82,12.82,242
20190301|2019-01-10 04:00,10,12.82,12.85,12.81,12.84,450
20190301|2019-01-10 04:30,10,12.84,12.86,12.83,12.85,407
20190301|2019-01-10 05:00,10,12.85,12.88,12.84,12.84,1158
20190301|2019-01-10 05:30,10,12.84,12.85,12.82,12.83,483
20190301|2019-01-10 06:00,10,12.84,12.84,12.81,12.81,468
20190301|2019-01-10 06:30,10,12.81,12.82,12.71,12.75,2416
20190301|2019-01-10 07:00,10,12.75,12.85,12.75,12.76,2292
20190301|2019-01-10 07:30,10,12.77,12.79,12.72,12.72,1898
20190301|2019-01-10 08:00,10,12.72,12.73,12.67,12.67,4473
20190301|2019-01-10 08:30,10,12.67,12.7,12.62,12.69,4026
20190301|2019-01-10 09:00,10,12.7,12.76,12.69,12.71,2572
20190301|2019-01-10 09:30,10,12.72,12.75,12.7,12.75,970
20190301|2019-01-10 10:00,10,12.74,12.76,12.72,12.75,2172
20190301|2019-01-10 10:30,10,12.73,12.73,12.67,12.67,1751
20190301|2019-01-10 11:00,10,12.68,12.69,12.63,12.65,2845
20190301|2019-01-10 11:30,10,12.65,12.72,12.63,12.66,6137
20190301|2019-01-10 12:00,10,12.66,12.66,12.66,12.66,3
20190301|2019-01-11 02:30,11,12.7,12.79,12.69,12.76,1744
20190301|2019-01-11 03:00,11,12.77,12.78,12.74,12.76,329
20190301|2019-01-11 03:30,11,12.76,12.78,12.74,12.78,244
20190301|2019-01-11 04:00,11,12.78,12.79,12.74,12.77,360
20190301|2019-01-11 04:30,11,12.77,12.78,12.73,12.74,455
20190301|2019-01-11 05:00,11,12.75,12.76,12.71,12.71,490
20190301|2019-01-11 05:30,11,12.71,12.76,12.71,12.75,280
20190301|2019-01-11 06:00,11,12.76,12.76,12.69,12.7,925
20190301|2019-01-11 06:30,11,12.7,12.72,12.69,12.69,602
20190301|2019-01-11 07:00,11,12.7,12.81,12.68,12.79,2890
20190301|2019-01-11 07:30,11,12.78,12.85,12.76,12.83,2619
20190301|2019-01-11 08:00,11,12.83,12.89,12.78,12.82,3104
20190301|2019-01-11 08:30,11,12.83,12.85,12.78,12.83,1906
20190301|2019-01-11 09:00,11,12.82,12.87,12.79,12.79,1912
20190301|2019-01-11 09:30,11,12.8,12.88,12.79,12.87,1584
20190301|2019-01-11 10:00,11,12.88,12.91,12.84,12.86,3531
20190301|2019-01-11 10:30,11,12.86,12.87,12.82,12.85,2054
20190301|2019-01-11 11:00,11,12.85,12.86,12.81,12.83,1841
20190301|2019-01-11 11:30,11,12.83,12.84,12.74,12.76,5992
20190301|2019-01-14 02:30,14,12.75,12.77,12.7,12.73,1231
20190301|2019-01-14 03:00,14,12.74,12.77,12.72,12.73,385
20190301|2019-01-14 03:30,14,12.73,12.75,12.73,12.73,92
20190301|2019-01-14 04:00,14,12.74,12.74,12.71,12.71,109
20190301|2019-01-14 04:30,14,12.72,12.76,12.71,12.74,195
20190301|2019-01-14 05:00,14,12.75,12.75,12.7,12.73,1000
20190301|2019-01-14 05:30,14,12.75,12.75,12.7,12.74,220
20190301|2019-01-14 06:00,14,12.74,12.74,12.66,12.7,933
20190301|2019-01-14 06:30,14,12.69,12.74,12.68,12.7,496
20190301|2019-01-14 07:00,14,12.71,12.71,12.63,12.68,2395
20190301|2019-01-14 07:30,14,12.67,12.75,12.66,12.75,1279
20190301|2019-01-14 08:00,14,12.76,12.76,12.68,12.73,1506
20190301|2019-01-14 08:30,14,12.72,12.78,12.72,12.78,2007
20190301|2019-01-14 09:00,14,12.78,12.84,12.75,12.76,2762
20190301|2019-01-14 09:30,14,12.77,12.81,12.75,12.81,1513
20190301|2019-01-14 10:00,14,12.81,12.84,12.76,12.76,1497
20190301|2019-01-14 10:30,14,12.76,12.8,12.75,12.8,1149
20190301|2019-01-14 11:00,14,12.8,12.81,12.73,12.74,1357
20190301|2019-01-14 11:30,14,12.74,12.8,12.71,12.72,3775
20190301|2019-01-14 12:00,14,12.72,12.72,12.72,12.72,6
20190301|2019-01-15 02:30,15,12.76,12.84,12.72,12.83,2149
20190301|2019-01-15 03:00,15,12.83,12.83,12.79,12.81,526
20190301|2019-01-15 03:30,15,12.81,12.83,12.8,12.81,705
20190301|2019-01-15 04:00,15,12.82,12.83,12.79,12.83,586
20190301|2019-01-15 04:30,15,12.82,12.83,12.8,12.81,256
20190301|2019-01-15 05:00,15,12.82,12.88,12.82,12.85,1534
20190301|2019-01-15 05:30,15,12.85,12.87,12.83,12.86,667
20190301|2019-01-15 06:00,15,12.87,12.89,12.85,12.87,857
20190301|2019-01-15 06:30,15,12.87,12.9,12.86,12.88,1921
20190301|2019-01-15 07:00,15,12.88,12.95,12.88,12.91,5049
20190301|2019-01-15 07:30,15,12.92,12.95,12.88,12.95,3948
20190301|2019-01-15 08:00,15,12.95,12.97,12.92,12.93,3332
20190301|2019-01-15 08:30,15,12.94,12.97,12.94,12.96,2843
20190301|2019-01-15 09:00,15,12.95,12.97,12.93,12.95,2016
20190301|2019-01-15 09:30,15,12.95,13,12.94,13,4307
20190301|2019-01-15 10:00,15,13,13.12,12.99,13.07,20690
20190301|2019-01-15 10:30,15,13.08,13.1,13.05,13.09,2095
20190301|2019-01-15 11:00,15,13.09,13.15,13.08,13.15,4235
20190301|2019-01-15 11:30,15,13.15,13.19,13.13,13.17,9344
20190301|2019-01-16 02:30,16,13.16,13.18,13.1,13.14,2946
20190301|2019-01-16 03:00,16,13.14,13.15,13.09,13.14,678
20190301|2019-01-16 03:30,16,13.14,13.14,13.12,13.13,367
20190301|2019-01-16 04:00,16,13.13,13.15,13.12,13.15,429
20190301|2019-01-16 04:30,16,13.14,13.2,13.14,13.18,1941
20190301|2019-01-16 05:00,16,13.18,13.2,13.17,13.19,756
20190301|2019-01-16 05:30,16,13.2,13.21,13.19,13.21,3210
20190301|2019-01-16 06:00,16,13.21,13.23,13.2,13.2,1233
20190301|2019-01-16 06:30,16,13.2,13.24,13.17,13.21,1399
20190301|2019-01-16 07:00,16,13.22,13.25,13.18,13.21,3548
20190301|2019-01-16 07:30,16,13.22,13.25,13.22,13.23,1935
20190301|2019-01-16 08:00,16,13.22,13.23,13.16,13.19,3108
20190301|2019-01-16 08:30,16,13.18,13.23,13.17,13.23,2111
20190301|2019-01-16 09:00,16,13.23,13.27,13.18,13.18,3663
20190301|2019-01-16 09:30,16,13.18,13.2,13.15,13.18,2668
20190301|2019-01-16 10:00,16,13.18,13.18,13.06,13.12,4427
20190301|2019-01-16 10:30,16,13.12,13.14,13.1,13.13,2144
20190301|2019-01-16 11:00,16,13.13,13.16,13.1,13.15,1829
20190301|2019-01-16 11:30,16,13.15,13.19,13.13,13.15,4184
20190301|2019-01-16 12:00,16,13.15,13.15,13.15,13.15,5
20190301|2019-01-17 02:30,17,13.12,13.15,13.08,13.09,1402
20190301|2019-01-17 03:00,17,13.09,13.1,13.04,13.07,1164
20190301|2019-01-17 03:30,17,13.07,13.1,13.06,13.09,369
20190301|2019-01-17 04:00,17,13.09,13.11,13.09,13.1,366
20190301|2019-01-17 04:30,17,13.1,13.12,13.09,13.11,201
20190301|2019-01-17 05:00,17,13.11,13.13,13.07,13.09,681
20190301|2019-01-17 05:30,17,13.09,13.11,13.06,13.07,345
20190301|2019-01-17 06:00,17,13.08,13.09,13.01,13.04,960
20190301|2019-01-17 06:30,17,13.04,13.08,13.02,13.08,885
20190301|2019-01-17 07:00,17,13.08,13.11,12.88,12.93,8312
20190301|2019-01-17 07:30,17,12.94,13.01,12.92,13,2329
20190301|2019-01-17 08:00,17,12.99,13,12.95,12.98,1815
20190301|2019-01-17 08:30,17,12.98,13.01,12.96,12.98,2660
20190301|2019-01-17 09:00,17,12.98,13.04,12.92,12.94,2658
20190301|2019-01-17 09:30,17,12.94,12.97,12.91,12.96,1971
20190301|2019-01-17 10:00,17,12.96,12.98,12.91,12.95,2659
20190301|2019-01-17 10:30,17,12.94,12.98,12.93,12.96,1158
20190301|2019-01-17 11:00,17,12.96,13.01,12.95,12.97,2368
20190301|2019-01-17 11:30,17,12.96,12.98,12.83,12.84,9087
20190301|2019-01-18 02:30,18,12.85,12.93,12.85,12.91,2106
20190301|2019-01-18 03:00,18,12.91,12.92,12.85,12.88,1084
20190301|2019-01-18 03:30,18,12.88,12.9,12.87,12.9,321
20190301|2019-01-18 04:00,18,12.9,12.94,12.88,12.93,795
20190301|2019-01-18 04:30,18,12.93,12.94,12.9,12.93,399
20190301|2019-01-18 05:00,18,12.94,12.94,12.9,12.9,219
20190301|2019-01-18 05:30,18,12.91,12.95,12.9,12.93,323
20190301|2019-01-18 06:00,18,12.94,12.97,12.92,12.94,989
20190301|2019-01-18 06:30,18,12.95,12.98,12.88,12.88,1630
20190301|2019-01-18 07:00,18,12.9,12.93,12.85,12.87,2559
20190301|2019-01-18 07:30,18,12.86,12.91,12.86,12.87,903
20190301|2019-01-18 08:00,18,12.87,12.9,12.86,12.88,1168
20190301|2019-01-18 08:30,18,12.89,12.91,12.87,12.88,1082
20190301|2019-01-18 09:00,18,12.88,13.06,12.88,13.04,7051
20190301|2019-01-18 09:30,18,13.04,13.07,12.99,13.06,3506
20190301|2019-01-18 10:00,18,13.06,13.07,12.99,13.01,2545
20190301|2019-01-18 10:30,18,13,13.03,12.96,12.99,2155
20190301|2019-01-18 11:00,18,13,13.04,12.98,13.03,1915
20190301|2019-01-18 11:30,18,13.03,13.08,13.01,13.08,6273
20190301|2019-01-22 02:30,22,13.08,13.08,12.97,13.01,3416
20190301|2019-01-22 03:00,22,13.01,13.01,12.93,12.95,863
20190301|2019-01-22 03:30,22,12.95,12.95,12.9,12.94,785
20190301|2019-01-22 04:00,22,12.93,12.94,12.9,12.92,868
20190301|2019-01-22 04:30,22,12.91,12.94,12.9,12.93,283
20190301|2019-01-22 05:00,22,12.93,12.95,12.88,12.93,1016
20190301|2019-01-22 05:30,22,12.93,12.96,12.89,12.89,1464
20190301|2019-01-22 06:00,22,12.9,12.92,12.82,12.91,2975
20190301|2019-01-22 06:30,22,12.92,12.95,12.88,12.91,794
20190301|2019-01-22 07:00,22,12.91,12.99,12.9,12.92,2274
20190301|2019-01-22 07:30,22,12.92,12.96,12.92,12.94,1174
20190301|2019-01-22 08:00,22,12.93,12.96,12.91,12.92,1462
20190301|2019-01-22 08:30,22,12.92,12.98,12.92,12.95,2552
20190301|2019-01-22 09:00,22,12.94,12.99,12.91,12.93,3024
20190301|2019-01-22 09:30,22,12.94,12.94,12.9,12.91,1266
20190301|2019-01-22 10:00,22,12.91,12.94,12.9,12.94,1711
20190301|2019-01-22 10:30,22,12.94,12.94,12.85,12.9,2465
20190301|2019-01-22 11:00,22,12.9,12.94,12.88,12.89,1768
20190301|2019-01-22 11:30,22,12.89,12.96,12.86,12.96,4535
20190301|2019-01-23 02:30,23,12.91,12.92,12.88,12.92,832
20190301|2019-01-23 03:00,23,12.92,12.92,12.9,12.9,320
20190301|2019-01-23 03:30,23,12.89,12.92,12.89,12.92,179
20190301|2019-01-23 04:00,23,12.92,12.92,12.91,12.92,223
20190301|2019-01-23 04:30,23,12.92,12.92,12.91,12.92,221
20190301|2019-01-23 05:00,23,12.92,12.94,12.91,12.93,858
20190301|2019-01-23 05:30,23,12.93,12.95,12.93,12.95,254
20190301|2019-01-23 06:00,23,12.94,12.96,12.93,12.95,158
20190301|2019-01-23 06:30,23,12.94,12.95,12.91,12.94,891
20190301|2019-01-23 07:00,23,12.94,12.97,12.92,12.95,2710
20190301|2019-01-23 07:30,23,12.94,12.97,12.94,12.97,1469
20190301|2019-01-23 08:00,23,12.96,12.97,12.93,12.94,1500
20190301|2019-01-23 08:30,23,12.94,12.95,12.92,12.93,905
20190301|2019-01-23 09:00,23,12.94,12.94,12.86,12.88,2646
20190301|2019-01-23 09:30,23,12.88,12.94,12.88,12.94,1633
20190301|2019-01-23 10:00,23,12.95,12.96,12.93,12.94,1493
20190301|2019-01-23 10:30,23,12.94,12.96,12.92,12.94,1258
20190301|2019-01-23 11:00,23,12.95,12.98,12.94,12.98,1178
20190301|2019-01-23 11:30,23,12.98,13,12.95,12.98,4282
20190301|2019-01-24 02:30,24,12.97,13,12.96,12.98,1419
20190301|2019-01-24 03:00,24,12.98,13.03,12.97,13.03,2115
20190301|2019-01-24 03:30,24,13.02,13.06,13.02,13.04,2653
20190301|2019-01-24 04:00,24,13.05,13.07,13.03,13.04,1408
20190301|2019-01-24 04:30,24,13.04,13.05,13.03,13.05,374
20190301|2019-01-24 05:00,24,13.05,13.07,13.03,13.03,1800
20190301|2019-01-24 05:30,24,13.03,13.04,12.99,13.02,714
20190301|2019-01-24 06:00,24,13.03,13.04,13.01,13.02,312
20190301|2019-01-24 06:30,24,13.01,13.02,12.99,13.01,490
20190301|2019-01-24 07:00,24,13.02,13.04,12.97,13.02,2205
20190301|2019-01-24 07:30,24,13.02,13.02,12.95,13.01,1838
20190301|2019-01-24 08:00,24,13.01,13.04,13.01,13.03,1095
20190301|2019-01-24 08:30,24,13.02,13.04,13,13.02,1153
20190301|2019-01-24 09:00,24,13.02,13.03,12.98,12.99,1085
20190301|2019-01-24 09:30,24,13,13.03,12.96,13.02,1824
20190301|2019-01-24 10:00,24,13.02,13.03,12.99,13.03,1226
20190301|2019-01-24 10:30,24,13.03,13.06,13.02,13.05,2893
20190301|2019-01-24 11:00,24,13.05,13.06,13.02,13.03,1279
20190301|2019-01-24 11:30,24,13.03,13.04,12.96,12.98,3772
20190301|2019-01-25 02:30,25,12.99,13.01,12.96,12.96,1391
20190301|2019-01-25 03:00,25,12.97,12.97,12.93,12.94,697
20190301|2019-01-25 03:30,25,12.93,12.95,12.89,12.9,1440
20190301|2019-01-25 04:00,25,12.9,12.91,12.81,12.85,2902
20190301|2019-01-25 04:30,25,12.84,12.86,12.82,12.83,943
20190301|2019-01-25 05:00,25,12.84,12.84,12.76,12.77,3608
20190301|2019-01-25 05:30,25,12.78,12.82,12.77,12.77,726
20190301|2019-01-25 06:00,25,12.78,12.79,12.76,12.77,1170
20190301|2019-01-25 06:30,25,12.77,12.78,12.74,12.78,1353
20190301|2019-01-25 07:00,25,12.78,12.78,12.69,12.7,7134
20190301|2019-01-25 07:30,25,12.7,12.73,12.69,12.7,4058
20190301|2019-01-25 08:00,25,12.7,12.7,12.54,12.59,13332
20190301|2019-01-25 08:30,25,12.59,12.61,12.52,12.57,6544
20190301|2019-01-25 09:00,25,12.57,12.59,12.54,12.55,3635
20190301|2019-01-25 09:30,25,12.55,12.55,12.44,12.45,9437
20190301|2019-01-25 10:00,25,12.45,12.46,12.41,12.41,7595
20190301|2019-01-25 10:30,25,12.41,12.42,12.39,12.42,3271
20190301|2019-01-25 11:00,25,12.41,12.42,12.38,12.39,3953
20190301|2019-01-25 11:30,25,12.39,12.53,12.37,12.47,10866
20190301|2019-01-28 02:30,28,12.47,12.58,12.46,12.56,2338
20190301|2019-01-28 03:00,28,12.58,12.58,12.52,12.55,707
20190301|2019-01-28 03:30,28,12.55,12.57,12.54,12.55,986
20190301|2019-01-28 04:00,28,12.56,12.56,12.54,12.56,675
20190301|2019-01-28 04:30,28,12.55,12.55,12.53,12.54,243
20190301|2019-01-28 05:00,28,12.55,12.55,12.52,12.53,397
20190301|2019-01-28 05:30,28,12.53,12.61,12.53,12.59,1117
20190301|2019-01-28 06:00,28,12.59,12.61,12.55,12.56,559
20190301|2019-01-28 06:30,28,12.55,12.59,12.53,12.55,837
20190301|2019-01-28 07:00,28,12.55,12.83,12.53,12.8,9534
20190301|2019-01-28 07:30,28,12.8,12.93,12.8,12.84,11079
20190301|2019-01-28 08:00,28,12.84,12.85,12.74,12.78,4910
20190301|2019-01-28 08:30,28,12.79,12.81,12.66,12.73,3476
20190301|2019-01-28 09:00,28,12.73,12.82,12.72,12.76,2587
20190301|2019-01-28 09:30,28,12.76,12.81,12.74,12.79,2751
20190301|2019-01-28 10:00,28,12.8,12.82,12.76,12.78,2955
20190301|2019-01-28 10:30,28,12.79,12.8,12.73,12.76,1768
20190301|2019-01-28 11:00,28,12.76,12.81,12.76,12.8,1873
20190301|2019-01-28 11:30,28,12.8,12.82,12.77,12.79,5384
20190301|2019-01-29 02:30,29,12.79,12.85,12.77,12.83,1145
20190301|2019-01-29 03:00,29,12.84,12.85,12.81,12.83,282
20190301|2019-01-29 03:30,29,12.83,12.85,12.7,12.72,1498
20190301|2019-01-29 04:00,29,12.73,12.73,12.7,12.72,552
20190301|2019-01-29 04:30,29,12.71,12.72,12.67,12.7,478
20190301|2019-01-29 05:00,29,12.71,12.71,12.67,12.67,428
20190301|2019-01-29 05:30,29,12.67,12.71,12.66,12.69,540
20190301|2019-01-29 06:00,29,12.69,12.69,12.63,12.65,900
20190301|2019-01-29 06:30,29,12.65,12.71,12.65,12.7,569
20190301|2019-01-29 07:00,29,12.69,12.71,12.64,12.71,1656
20190301|2019-01-29 07:30,29,12.71,12.71,12.63,12.64,1529
20190301|2019-01-29 08:00,29,12.64,12.76,12.64,12.71,2653
20190301|2019-01-29 08:30,29,12.71,12.73,12.68,12.69,1976
20190301|2019-01-29 09:00,29,12.69,12.73,12.67,12.68,1399
20190301|2019-01-29 09:30,29,12.69,12.77,12.65,12.74,3141
20190301|2019-01-29 10:00,29,12.74,12.74,12.67,12.68,2104
20190301|2019-01-29 10:30,29,12.67,12.68,12.64,12.64,1491
20190301|2019-01-29 11:00,29,12.64,12.66,12.58,12.64,2898
20190301|2019-01-29 11:30,29,12.63,12.74,12.62,12.71,3785
20190301|2019-01-30 02:30,30,12.73,12.78,12.72,12.78,1008
20190301|2019-01-30 03:00,30,12.78,12.78,12.71,12.71,539
20190301|2019-01-30 03:30,30,12.71,12.72,12.66,12.68,467
20190301|2019-01-30 04:00,30,12.69,12.69,12.64,12.66,507
20190301|2019-01-30 04:30,30,12.66,12.69,12.63,12.68,368
20190301|2019-01-30 05:00,30,12.69,12.75,12.69,12.74,432
20190301|2019-01-30 05:30,30,12.73,12.73,12.71,12.73,92
20190301|2019-01-30 06:00,30,12.74,12.74,12.73,12.74,97
20190301|2019-01-30 06:30,30,12.73,12.75,12.72,12.74,98
20190301|2019-01-30 07:00,30,12.74,12.74,12.63,12.67,1482
20190301|2019-01-30 07:30,30,12.66,12.66,12.54,12.58,2494
20190301|2019-01-30 08:00,30,12.59,12.59,12.55,12.57,1390
20190301|2019-01-30 08:30,30,12.57,12.62,12.53,12.59,2445
20190301|2019-01-30 09:00,30,12.6,12.6,12.56,12.57,1037
20190301|2019-01-30 09:30,30,12.59,12.59,12.55,12.56,1116
20190301|2019-01-30 10:00,30,12.55,12.55,12.51,12.51,2008
20190301|2019-01-30 10:30,30,12.51,12.53,12.51,12.52,1302
20190301|2019-01-30 11:00,30,12.51,12.55,12.49,12.5,3774
20190301|2019-01-30 11:30,30,12.5,12.57,12.47,12.53,4682
20190301|2019-01-31 02:30,31,12.55,12.64,12.54,12.57,2153
20190301|2019-01-31 03:00,31,12.57,12.62,12.55,12.57,580
20190301|2019-01-31 03:30,31,12.57,12.63,12.57,12.61,542
20190301|2019-01-31 04:00,31,12.61,12.69,12.6,12.67,1465
20190301|2019-01-31 04:30,31,12.67,12.69,12.66,12.66,290
20190301|2019-01-31 05:00,31,12.67,12.69,12.65,12.65,369
20190301|2019-01-31 05:30,31,12.66,12.67,12.6,12.65,1167
20190301|2019-01-31 06:00,31,12.66,12.67,12.61,12.62,573
20190301|2019-01-31 06:30,31,12.61,12.63,12.6,12.61,505
20190301|2019-01-31 07:00,31,12.61,12.77,12.6,12.76,3531
20190301|2019-01-31 07:30,31,12.75,12.82,12.74,12.8,4477
20190301|2019-01-31 08:00,31,12.79,12.85,12.79,12.81,4458
20190301|2019-01-31 08:30,31,12.82,12.82,12.75,12.77,1370
20190301|2019-01-31 09:00,31,12.78,12.8,12.75,12.78,1520
20190301|2019-01-31 09:30,31,12.79,12.82,12.78,12.81,1421
20190301|2019-01-31 10:00,31,12.8,12.83,12.73,12.77,2214
20190301|2019-01-31 10:30,31,12.77,12.8,12.75,12.78,2397
20190301|2019-01-31 11:00,31,12.79,12.83,12.76,12.82,1584
20190301|2019-01-31 11:30,31,12.82,12.83,12.7,12.71,6731
20190301|2019-02-01 02:30,1,12.7,12.77,12.7,12.73,654
20190301|2019-02-01 03:00,1,12.74,12.76,12.7,12.72,410
20190301|2019-02-01 03:30,1,12.72,12.74,12.71,12.73,554
20190301|2019-02-01 04:00,1,12.74,12.76,12.73,12.75,331
20190301|2019-02-01 04:30,1,12.75,12.76,12.73,12.74,239
20190301|2019-02-01 05:00,1,12.75,12.76,12.72,12.73,537
20190301|2019-02-01 05:30,1,12.73,12.74,12.65,12.67,1011
20190301|2019-02-01 06:00,1,12.68,12.7,12.65,12.68,274
20190301|2019-02-01 06:30,1,12.68,12.7,12.64,12.68,386
20190301|2019-02-01 07:00,1,12.68,12.7,12.64,12.66,1069
20190301|2019-02-01 07:30,1,12.66,12.69,12.65,12.67,1070
20190301|2019-02-01 08:00,1,12.67,12.7,12.57,12.61,2650
20190301|2019-02-01 08:30,1,12.61,12.66,12.6,12.65,1929
20190301|2019-02-01 09:00,1,12.65,12.68,12.62,12.67,1139
20190301|2019-02-01 09:30,1,12.67,12.72,12.63,12.7,1754
20190301|2019-02-01 10:00,1,12.7,12.71,12.64,12.69,1482
20190301|2019-02-01 10:30,1,12.69,12.7,12.65,12.66,922
20190301|2019-02-01 11:00,1,12.66,12.68,12.6,12.62,3180
20190301|2019-02-01 11:30,1,12.62,12.66,12.59,12.65,4558
20190301|2019-02-01 12:00,1,12.64,12.64,12.64,12.64,5
20190301|2019-02-04 02:30,4,12.64,12.7,12.61,12.63,933
20190301|2019-02-04 03:00,4,12.65,12.65,12.6,12.6,228
20190301|2019-02-04 03:30,4,12.6,12.64,12.6,12.62,409
20190301|2019-02-04 04:00,4,12.62,12.65,12.61,12.62,275
20190301|2019-02-04 04:30,4,12.61,12.62,12.58,12.59,298
20190301|2019-02-04 05:00,4,12.59,12.59,12.55,12.57,550
20190301|2019-02-04 05:30,4,12.57,12.59,12.55,12.57,449
20190301|2019-02-04 06:00,4,12.57,12.58,12.53,12.55,897
20190301|2019-02-04 06:30,4,12.56,12.56,12.54,12.54,567
20190301|2019-02-04 07:00,4,12.55,12.55,12.53,12.54,1284
20190301|2019-02-04 07:30,4,12.54,12.58,12.51,12.55,1946
20190301|2019-02-04 08:00,4,12.55,12.63,12.54,12.61,2999
20190301|2019-02-04 08:30,4,12.61,12.71,12.6,12.66,3214
20190301|2019-02-04 09:00,4,12.67,12.67,12.55,12.63,3606
20190301|2019-02-04 09:30,4,12.64,12.75,12.64,12.69,5417
20190301|2019-02-04 10:00,4,12.68,12.76,12.66,12.75,3101
20190301|2019-02-04 10:30,4,12.75,12.8,12.73,12.8,2771
20190301|2019-02-04 11:00,4,12.8,12.83,12.79,12.82,2083
20190301|2019-02-04 11:30,4,12.83,12.89,12.81,12.84,7636
20190301|2019-02-05 02:30,5,12.88,12.9,12.78,12.79,2796
20190301|2019-02-05 03:00,5,12.8,12.84,12.79,12.81,411
20190301|2019-02-05 03:30,5,12.81,12.83,12.8,12.81,235
20190301|2019-02-05 04:00,5,12.82,12.83,12.81,12.82,183
20190301|2019-02-05 04:30,5,12.83,12.88,12.82,12.85,474
20190301|2019-02-05 05:00,5,12.86,12.87,12.84,12.85,344
20190301|2019-02-05 05:30,5,12.86,12.87,12.84,12.87,287
20190301|2019-02-05 06:00,5,12.87,12.87,12.8,12.85,872
20190301|2019-02-05 06:30,5,12.85,12.88,12.85,12.87,699
20190301|2019-02-05 07:00,5,12.87,12.93,12.82,12.83,4741
20190301|2019-02-05 07:30,5,12.83,12.87,12.82,12.83,1803
20190301|2019-02-05 08:00,5,12.84,12.84,12.79,12.81,1969
20190301|2019-02-05 08:30,5,12.81,12.82,12.75,12.81,2064
20190301|2019-02-05 09:00,5,12.82,12.85,12.79,12.85,1131
20190301|2019-02-05 09:30,5,12.86,12.91,12.85,12.9,1950
20190301|2019-02-05 10:00,5,12.89,12.9,12.83,12.89,2484
20190301|2019-02-05 10:30,5,12.88,12.9,12.84,12.86,1630
20190301|2019-02-05 11:00,5,12.86,12.88,12.85,12.87,1897
20190301|2019-02-05 11:30,5,12.86,12.87,12.79,12.8,3552
20190301|2019-02-06 02:30,6,12.77,12.82,12.77,12.8,659
20190301|2019-02-06 03:00,6,12.81,12.83,12.81,12.83,381
20190301|2019-02-06 03:30,6,12.83,12.86,12.81,12.82,435
20190301|2019-02-06 04:00,6,12.82,12.87,12.81,12.85,674
20190301|2019-02-06 04:30,6,12.85,12.88,12.83,12.86,938
20190301|2019-02-06 05:00,6,12.87,12.87,12.85,12.85,514
20190301|2019-02-06 05:30,6,12.86,12.89,12.85,12.88,508
20190301|2019-02-06 06:00,6,12.89,12.9,12.85,12.87,1418
20190301|2019-02-06 06:30,6,12.86,12.91,12.86,12.88,885
20190301|2019-02-06 07:00,6,12.89,12.91,12.86,12.9,1895
20190301|2019-02-06 07:30,6,12.9,12.91,12.83,12.83,1337
20190301|2019-02-06 08:00,6,12.84,12.88,12.78,12.81,1988
20190301|2019-02-06 08:30,6,12.81,12.85,12.78,12.83,1982
20190301|2019-02-06 09:00,6,12.82,12.85,12.81,12.84,682
20190301|2019-02-06 09:30,6,12.84,12.88,12.84,12.88,1254
20190301|2019-02-06 10:00,6,12.88,12.89,12.87,12.89,1568
20190301|2019-02-06 10:30,6,12.89,12.9,12.87,12.9,891
20190301|2019-02-06 11:00,6,12.9,12.91,12.89,12.9,1380
20190301|2019-02-06 11:30,6,12.9,12.91,12.88,12.9,4430
20190301|2019-02-07 02:30,7,12.9,12.9,12.87,12.87,958
20190301|2019-02-07 03:00,7,12.87,12.87,12.85,12.86,436
20190301|2019-02-07 03:30,7,12.85,12.88,12.85,12.86,234
20190301|2019-02-07 04:00,7,12.86,12.88,12.85,12.87,313
20190301|2019-02-07 04:30,7,12.87,12.87,12.86,12.86,303
20190301|2019-02-07 05:00,7,12.86,12.86,12.81,12.83,483
20190301|2019-02-07 05:30,7,12.83,12.86,12.83,12.83,454
20190301|2019-02-07 06:00,7,12.83,12.85,12.83,12.85,387
20190301|2019-02-07 06:30,7,12.84,12.86,12.83,12.83,1046
20190301|2019-02-07 07:00,7,12.84,12.86,12.78,12.81,2416
20190301|2019-02-07 07:30,7,12.81,12.84,12.8,12.81,1038
20190301|2019-02-07 08:00,7,12.8,12.88,12.78,12.88,2070
20190301|2019-02-07 08:30,7,12.88,12.89,12.83,12.86,1788
20190301|2019-02-07 09:00,7,12.87,12.87,12.85,12.86,1060
20190301|2019-02-07 09:30,7,12.86,12.89,12.83,12.87,1572
20190301|2019-02-07 10:00,7,12.87,12.88,12.84,12.86,1182
20190301|2019-02-07 10:30,7,12.85,12.85,12.73,12.73,4169
20190301|2019-02-07 11:00,7,12.73,12.74,12.68,12.7,4286
20190301|2019-02-07 11:30,7,12.7,12.77,12.69,12.76,4435
20190301|2019-02-08 02:30,8,12.74,12.79,12.74,12.75,1946
20190301|2019-02-08 03:00,8,12.75,12.75,12.72,12.75,467
20190301|2019-02-08 03:30,8,12.74,12.76,12.72,12.73,649
20190301|2019-02-08 04:00,8,12.74,12.74,12.72,12.72,273
20190301|2019-02-08 04:30,8,12.72,12.74,12.71,12.74,287
20190301|2019-02-08 05:00,8,12.74,12.75,12.72,12.74,221
20190301|2019-02-08 05:30,8,12.74,12.75,12.73,12.73,249
20190301|2019-02-08 06:00,8,12.73,12.78,12.73,12.77,445
20190301|2019-02-08 06:30,8,12.77,12.82,12.77,12.81,772
20190301|2019-02-08 07:00,8,12.82,12.85,12.77,12.84,2786
20190301|2019-02-08 07:30,8,12.83,12.85,12.81,12.82,928
20190301|2019-02-08 08:00,8,12.82,12.84,12.78,12.79,710
20190301|2019-02-08 08:30,8,12.78,12.82,12.75,12.79,1773
20190301|2019-02-08 09:00,8,12.79,12.8,12.76,12.79,1559
20190301|2019-02-08 09:30,8,12.8,12.84,12.79,12.83,1604
20190301|2019-02-08 10:00,8,12.82,12.84,12.79,12.81,1396
20190301|2019-02-08 10:30,8,12.81,12.82,12.77,12.77,1266
20190301|2019-02-08 11:00,8,12.77,12.79,12.76,12.78,1362
20190301|2019-02-08 11:30,8,12.77,12.78,12.69,12.73,7524
20190301|2019-02-11 02:30,11,12.72,12.76,12.67,12.67,1152
20190301|2019-02-11 03:00,11,12.67,12.68,12.62,12.65,1138
20190301|2019-02-11 03:30,11,12.65,12.69,12.65,12.66,680
20190301|2019-02-11 04:00,11,12.68,12.68,12.63,12.65,692
20190301|2019-02-11 04:30,11,12.65,12.68,12.63,12.66,759
20190301|2019-02-11 05:00,11,12.67,12.7,12.65,12.67,657
20190301|2019-02-11 05:30,11,12.67,12.7,12.67,12.68,523
20190301|2019-02-11 06:00,11,12.7,12.7,12.65,12.66,659
20190301|2019-02-11 06:30,11,12.66,12.66,12.61,12.62,1462
20190301|2019-02-11 07:00,11,12.63,12.63,12.59,12.6,3057
20190301|2019-02-11 07:30,11,12.6,12.68,12.57,12.67,2468
20190301|2019-02-11 08:00,11,12.66,12.69,12.62,12.68,1685
20190301|2019-02-11 08:30,11,12.68,12.7,12.64,12.68,2227
20190301|2019-02-11 09:00,11,12.69,12.69,12.63,12.65,1704
20190301|2019-02-11 09:30,11,12.66,12.66,12.63,12.64,1322
20190301|2019-02-11 10:00,11,12.63,12.68,12.63,12.66,1663
20190301|2019-02-11 10:30,11,12.66,12.69,12.63,12.67,2112
20190301|2019-02-11 11:00,11,12.68,12.74,12.66,12.7,2628
20190301|2019-02-11 11:30,11,12.7,12.72,12.64,12.69,4991
20190301|2019-02-12 02:30,12,12.7,12.81,12.7,12.8,1631
20190301|2019-02-12 03:00,12,12.8,12.8,12.74,12.75,421
20190301|2019-02-12 03:30,12,12.74,12.77,12.72,12.76,508
20190301|2019-02-12 04:00,12,12.77,12.8,12.76,12.79,660
20190301|2019-02-12 04:30,12,12.78,12.82,12.78,12.82,826
20190301|2019-02-12 05:00,12,12.82,12.87,12.8,12.82,2046
20190301|2019-02-12 05:30,12,12.82,12.83,12.8,12.81,339
20190301|2019-02-12 06:00,12,12.81,12.81,12.76,12.77,623
20190301|2019-02-12 06:30,12,12.76,12.87,12.75,12.85,2611
20190301|2019-02-12 07:00,12,12.86,12.89,12.79,12.88,3203
20190301|2019-02-12 07:30,12,12.88,12.92,12.87,12.9,3878
20190301|2019-02-12 08:00,12,12.91,12.91,12.85,12.88,1619
20190301|2019-02-12 08:30,12,12.87,12.9,12.87,12.89,1026
20190301|2019-02-12 09:00,12,12.89,12.9,12.83,12.84,1532
20190301|2019-02-12 09:30,12,12.84,12.87,12.82,12.82,2253
20190301|2019-02-12 10:00,12,12.83,12.85,12.79,12.8,3141
20190301|2019-02-12 10:30,12,12.8,12.82,12.78,12.8,1994
20190301|2019-02-12 11:00,12,12.81,12.85,12.8,12.85,2028
20190301|2019-02-12 11:30,12,12.84,12.87,12.79,12.84,4620
20190301|2019-02-13 02:30,13,12.87,12.89,12.86,12.86,1329
20190301|2019-02-13 03:00,13,12.87,12.87,12.86,12.86,249
20190301|2019-02-13 03:30,13,12.86,12.86,12.84,12.84,161
20190301|2019-02-13 04:00,13,12.85,12.86,12.83,12.83,331
20190301|2019-02-13 04:30,13,12.84,12.85,12.83,12.83,767
20190301|2019-02-13 05:00,13,12.84,12.85,12.81,12.81,428
20190301|2019-02-13 05:30,13,12.81,12.84,12.81,12.84,514
20190301|2019-02-13 06:00,13,12.85,12.86,12.83,12.86,464
20190301|2019-02-13 06:30,13,12.85,12.85,12.78,12.81,370
20190301|2019-02-13 07:00,13,12.82,12.82,12.75,12.8,1025
20190301|2019-02-13 07:30,13,12.8,12.81,12.76,12.77,928
20190301|2019-02-13 08:00,13,12.77,12.78,12.72,12.78,1600
20190301|2019-02-13 08:30,13,12.77,12.81,12.77,12.8,886
20190301|2019-02-13 09:00,13,12.8,12.81,12.78,12.8,525
20190301|2019-02-13 09:30,13,12.8,12.8,12.75,12.75,715
20190301|2019-02-13 10:00,13,12.76,12.79,12.75,12.79,551
20190301|2019-02-13 10:30,13,12.78,12.79,12.75,12.76,592
20190301|2019-02-13 11:00,13,12.76,12.76,12.74,12.75,792
20190301|2019-02-13 11:30,13,12.74,12.76,12.73,12.75,2486
20190301|2019-02-14 02:30,14,12.77,12.8,12.74,12.77,778
20190301|2019-02-14 03:00,14,12.78,12.78,12.74,12.76,204
20190301|2019-02-14 03:30,14,12.75,12.76,12.73,12.74,133
20190301|2019-02-14 04:00,14,12.75,12.76,12.73,12.75,294
20190301|2019-02-14 04:30,14,12.75,12.75,12.72,12.73,165
20190301|2019-02-14 05:00,14,12.73,12.76,12.73,12.75,102
20190301|2019-02-14 05:30,14,12.74,12.75,12.72,12.72,149
20190301|2019-02-14 06:00,14,12.73,12.73,12.72,12.72,421
20190301|2019-02-14 06:30,14,12.72,12.76,12.72,12.76,425
20190301|2019-02-14 07:00,14,12.77,12.77,12.67,12.67,2181
20190301|2019-02-14 07:30,14,12.67,12.68,12.62,12.64,2601
20190301|2019-02-14 08:00,14,12.64,12.68,12.62,12.63,944
20190301|2019-02-14 08:30,14,12.63,12.63,12.6,12.61,1946
20190301|2019-02-14 09:00,14,12.6,12.61,12.57,12.57,1571
20190301|2019-02-14 09:30,14,12.57,12.58,12.54,12.54,1710
20190301|2019-02-14 10:00,14,12.54,12.57,12.52,12.56,3946
20190301|2019-02-14 10:30,14,12.56,12.62,12.56,12.6,1504
20190301|2019-02-14 11:00,14,12.6,12.62,12.6,12.61,637
20190301|2019-02-14 11:30,14,12.6,12.68,12.59,12.63,3324
20190301|2019-02-15 02:30,15,12.67,12.69,12.65,12.69,814
20190301|2019-02-15 03:00,15,12.69,12.71,12.68,12.71,388
20190301|2019-02-15 03:30,15,12.7,12.73,12.69,12.73,195
20190301|2019-02-15 04:00,15,12.74,12.74,12.71,12.73,89
20190301|2019-02-15 04:30,15,12.72,12.74,12.71,12.72,427
20190301|2019-02-15 05:00,15,12.72,12.75,12.72,12.75,688
20190301|2019-02-15 05:30,15,12.75,12.8,12.74,12.76,1265
20190301|2019-02-15 06:00,15,12.77,12.79,12.76,12.78,280
20190301|2019-02-15 06:30,15,12.77,12.83,12.77,12.8,478
20190301|2019-02-15 07:00,15,12.8,12.88,12.77,12.85,2052
20190301|2019-02-15 07:30,15,12.85,12.88,12.81,12.83,1947
20190301|2019-02-15 08:00,15,12.83,12.86,12.83,12.85,729
20190301|2019-02-15 08:30,15,12.85,12.87,12.83,12.84,1239
20190301|2019-02-15 09:00,15,12.84,12.88,12.84,12.88,1239
20190301|2019-02-15 09:30,15,12.88,12.91,12.87,12.9,3777
20190301|2019-02-15 10:00,15,12.91,13.1,12.9,13.09,11208
20190301|2019-02-15 10:30,15,13.08,13.1,12.99,13.01,2731
20190301|2019-02-15 11:00,15,13.02,13.11,13.02,13.09,2377
20190301|2019-02-15 11:30,15,13.09,13.25,13.04,13.21,10958
20190301|2019-02-19 02:30,19,13.14,13.22,13.14,13.21,3349
20190301|2019-02-19 03:00,19,13.22,13.22,13.2,13.21,232
20190301|2019-02-19 03:30,19,13.2,13.23,13.2,13.22,481
20190301|2019-02-19 04:00,19,13.22,13.22,13.17,13.17,366
20190301|2019-02-19 04:30,19,13.16,13.19,13.16,13.18,200
20190301|2019-02-19 05:00,19,13.19,13.2,13.19,13.19,149
20190301|2019-02-19 05:30,19,13.19,13.21,13.18,13.21,186
20190301|2019-02-19 06:00,19,13.21,13.21,13.18,13.19,230
20190301|2019-02-19 06:30,19,13.2,13.22,13.18,13.22,525
20190301|2019-02-19 07:00,19,13.22,13.31,13.22,13.23,2409
20190301|2019-02-19 07:30,19,13.24,13.31,13.24,13.26,776
20190301|2019-02-19 08:00,19,13.26,13.27,13.23,13.25,197
20190301|2019-02-19 08:30,19,13.25,13.29,13.24,13.28,1132
20190301|2019-02-19 09:00,19,13.29,13.3,13.24,13.24,623
20190301|2019-02-19 09:30,19,13.24,13.31,13.24,13.3,858
20190301|2019-02-19 10:00,19,13.31,13.37,13.29,13.36,1497
20190301|2019-02-19 10:30,19,13.35,13.36,13.31,13.34,684
20190301|2019-02-19 11:00,19,13.35,13.38,13.34,13.36,250
20190301|2019-02-19 11:30,19,13.37,13.38,13.33,13.36,2270
20190301|2019-02-20 02:30,20,13.34,13.38,13.34,13.34,1288
20190301|2019-02-20 03:00,20,13.35,13.38,13.34,13.35,635
20190301|2019-02-20 03:30,20,13.35,13.38,13.35,13.37,168
20190301|2019-02-20 04:00,20,13.38,13.38,13.37,13.37,201
20190301|2019-02-20 04:30,20,13.37,13.38,13.35,13.35,519
20190301|2019-02-20 05:00,20,13.36,13.38,13.34,13.37,316
20190301|2019-02-20 05:30,20,13.38,13.38,13.35,13.37,49
20190301|2019-02-20 06:00,20,13.37,13.37,13.18,13.2,956
20190301|2019-02-20 06:30,20,13.19,13.21,13.17,13.19,229
20190301|2019-02-20 07:00,20,13.2,13.3,13.19,13.28,1082
20190301|2019-02-20 07:30,20,13.26,13.31,13.25,13.3,185
20190301|2019-02-20 08:00,20,13.28,13.36,13.28,13.33,383
20190301|2019-02-20 08:30,20,13.34,13.42,13.32,13.38,1700
20190301|2019-02-20 09:00,20,13.38,13.44,13.37,13.42,398
20190301|2019-02-20 09:30,20,13.43,13.45,13.42,13.44,810
20190301|2019-02-20 10:00,20,13.45,13.48,13.42,13.47,1244
20190301|2019-02-20 10:30,20,13.47,13.48,13.43,13.45,224
20190301|2019-02-20 11:00,20,13.46,13.5,13.46,13.48,853
20190301|2019-02-20 11:30,20,13.48,13.48,13.41,13.43,1649
20190301|2019-02-21 02:30,21,13.4,13.42,13.37,13.39,341
20190301|2019-02-21 03:00,21,13.4,13.4,13.33,13.35,423
20190301|2019-02-21 03:30,21,13.35,13.36,13.3,13.31,242
20190301|2019-02-21 04:00,21,13.33,13.34,13.32,13.32,20
20190301|2019-02-21 04:30,21,13.33,13.36,13.33,13.36,91
20190301|2019-02-21 05:00,21,13.37,13.4,13.37,13.38,227
20190301|2019-02-21 05:30,21,13.38,13.38,13.35,13.35,38
20190301|2019-02-21 06:00,21,13.36,13.36,13.32,13.35,33
20190301|2019-02-21 06:30,21,13.34,13.37,13.34,13.36,49
20190301|2019-02-21 07:00,21,13.38,13.42,13.36,13.41,147
20190301|2019-02-21 07:30,21,13.41,13.42,13.38,13.38,180
20190301|2019-02-21 08:00,21,13.38,13.41,13.37,13.39,443
20190301|2019-02-21 08:30,21,13.39,13.41,13.34,13.39,325
20190301|2019-02-21 09:00,21,13.4,13.42,13.36,13.36,728
20190301|2019-02-21 09:30,21,13.37,13.37,13.2,13.23,1907
20190301|2019-02-21 10:00,21,13.23,13.25,13.16,13.23,836
20190301|2019-02-21 10:30,21,13.24,13.25,13.18,13.2,826
20190301|2019-02-21 11:00,21,13.2,13.25,13.19,13.24,593
20190301|2019-02-21 11:30,21,13.24,13.27,13.19,13.19,1697
20190301|2019-02-22 02:30,22,13.2,13.28,13.19,13.28,396
20190301|2019-02-22 03:00,22,13.29,13.29,13.25,13.27,83
20190301|2019-02-22 03:30,22,13.28,13.28,13.27,13.28,111
20190301|2019-02-22 04:00,22,13.29,13.32,13.28,13.32,285
20190301|2019-02-22 04:30,22,13.32,13.33,13.3,13.31,71
20190301|2019-02-22 05:00,22,13.32,13.41,13.3,13.37,513
20190301|2019-02-22 05:30,22,13.39,13.4,13.35,13.4,129
20190301|2019-02-22 06:00,22,13.4,13.4,13.34,13.36,91
20190301|2019-02-22 06:30,22,13.35,13.39,13.35,13.39,111
20190301|2019-02-22 07:00,22,13.4,13.41,13.38,13.41,479
20190301|2019-02-22 07:30,22,13.41,13.42,13.35,13.36,397
20190301|2019-02-22 08:00,22,13.37,13.39,13.34,13.37,392
20190301|2019-02-22 08:30,22,13.38,13.39,13.37,13.38,100
20190301|2019-02-22 09:00,22,13.39,13.39,13.3,13.3,746
20190301|2019-02-22 09:30,22,13.3,13.34,13.29,13.34,142
20190301|2019-02-22 10:00,22,13.33,13.36,13.29,13.32,258
20190301|2019-02-22 10:30,22,13.33,13.36,13.31,13.35,189
20190301|2019-02-22 11:00,22,13.35,13.38,13.34,13.34,250
20190301|2019-02-22 11:30,22,13.34,13.39,13.33,13.36,839
20190301|2019-02-25 02:30,25,13.37,13.41,13.29,13.31,440
20190301|2019-02-25 03:00,25,13.29,13.33,13.28,13.33,190
20190301|2019-02-25 03:30,25,13.31,13.34,13.31,13.32,162
20190301|2019-02-25 04:00,25,13.32,13.32,13.3,13.3,71
20190301|2019-02-25 04:30,25,13.29,13.31,13.27,13.27,554
20190301|2019-02-25 05:00,25,13.28,13.28,13.2,13.23,817
20190301|2019-02-25 05:30,25,13.24,13.27,13.23,13.27,32
20190301|2019-02-25 06:00,25,13.27,13.28,13.24,13.24,23
20190301|2019-02-25 06:30,25,13.25,13.27,13.23,13.24,95
20190301|2019-02-25 07:00,25,13.24,13.24,13.05,13.07,1201
20190301|2019-02-25 07:30,25,13.08,13.2,13.08,13.16,638
20190301|2019-02-25 08:00,25,13.18,13.19,13.15,13.17,75
20190301|2019-02-25 08:30,25,13.19,13.26,13.18,13.26,437
20190301|2019-02-25 09:00,25,13.26,13.35,13.22,13.28,446
20190301|2019-02-25 09:30,25,13.29,13.31,13.23,13.24,333
20190301|2019-02-25 10:00,25,13.23,13.25,13.21,13.22,243
20190301|2019-02-25 10:30,25,13.22,13.22,13.18,13.18,451
20190301|2019-02-25 11:00,25,13.18,13.19,13.14,13.15,727
20190301|2019-02-25 11:30,25,13.15,13.15,13.09,13.13,1005
20190301|2019-02-26 02:30,26,13.1,13.12,13.07,13.08,314
20190301|2019-02-26 03:00,26,13.09,13.09,13.01,13.04,797
20190301|2019-02-26 03:30,26,13.04,13.06,13.04,13.05,101
20190301|2019-02-26 04:00,26,13.07,13.09,13.05,13.08,274
20190301|2019-02-26 04:30,26,13.09,13.11,13.07,13.11,241
20190301|2019-02-26 05:00,26,13.11,13.11,13.04,13.08,139
20190301|2019-02-26 05:30,26,13.09,13.14,13.09,13.13,235
20190301|2019-02-26 06:00,26,13.14,13.15,13.1,13.12,188
20190301|2019-02-26 06:30,26,13.13,13.13,13.07,13.08,95
20190301|2019-02-26 07:00,26,13.09,13.17,13.05,13.14,95
20190301|2019-02-26 07:30,26,13.12,13.13,13.09,13.13,88
20190301|2019-02-26 08:00,26,13.13,13.13,13.07,13.11,120
20190301|2019-02-26 08:30,26,13.12,13.15,13.1,13.1,368
20190301|2019-02-26 09:00,26,13.1,13.11,12.99,12.99,592
20190301|2019-02-26 09:30,26,12.99,13,12.9,12.94,672
20190301|2019-02-26 10:00,26,12.94,12.96,12.91,12.94,360
20190301|2019-02-26 10:30,26,12.93,12.94,12.9,12.91,91
20190301|2019-02-26 11:00,26,12.9,12.91,12.88,12.88,114
20190301|2019-02-26 11:30,26,12.88,12.91,12.86,12.9,446
20190301|2019-02-27 02:30,27,12.9,12.93,12.88,12.92,302
20190301|2019-02-27 03:00,27,12.92,12.92,12.9,12.9,17
20190301|2019-02-27 03:30,27,12.91,12.94,12.91,12.94,83
20190301|2019-02-27 04:00,27,12.94,12.94,12.92,12.92,75
20190301|2019-02-27 04:30,27,12.93,12.93,12.89,12.89,78
20190301|2019-02-27 05:00,27,12.91,12.91,12.9,12.91,25
20190301|2019-02-27 05:30,27,12.9,12.9,12.9,12.9,1
20190301|2019-02-27 06:00,27,12.93,12.95,12.92,12.95,73
20190301|2019-02-27 06:30,27,12.91,12.91,12.83,12.83,845
20190301|2019-02-27 07:00,27,12.84,12.95,12.83,12.93,190
20190301|2019-02-27 07:30,27,12.93,12.94,12.88,12.9,329
20190301|2019-02-27 08:00,27,12.87,12.88,12.86,12.87,75
20190301|2019-02-27 08:30,27,12.86,12.9,12.82,12.87,225
20190301|2019-02-27 09:00,27,12.86,12.87,12.85,12.85,111
20190301|2019-02-27 09:30,27,12.87,12.91,12.85,12.89,116
20190301|2019-02-27 10:00,27,12.89,12.92,12.89,12.92,59
20190301|2019-02-27 10:30,27,12.92,12.94,12.91,12.91,59
20190301|2019-02-27 11:00,27,12.91,12.94,12.91,12.93,78
20190301|2019-02-27 11:30,27,12.94,12.95,12.87,12.88,236
20190301|2019-02-28 02:30,28,12.92,12.92,12.85,12.85,61
20190301|2019-02-28 03:00,28,12.8,12.8,12.8,12.8,1
20190301|2019-02-28 03:30,28,12.83,12.83,12.83,12.83,2
20190301|2019-02-28 04:30,28,12.81,12.81,12.81,12.81,2
20190301|2019-02-28 07:00,28,12.85,12.86,12.84,12.86,211
20190301|2019-02-28 07:30,28,12.89,12.91,12.89,12.91,22
20190301|2019-02-28 08:30,28,12.86,12.86,12.86,12.86,133
20190301|2019-02-28 09:00,28,12.83,12.83,12.77,12.77,7
20190301|2019-02-28 09:30,28,12.78,12.82,12.78,12.82,33
20190301|2019-02-28 10:00,28,12.67,12.73,12.64,12.69,113
20190301|2019-02-28 10:30,28,12.76,12.76,12.75,12.75,24
20190301|2019-02-28 11:00,28,12.75,12.75,12.71,12.71,17
20190301|2019-02-28 11:30,28,12.75,12.78,12.74,12.76,74
20190501|2018-03-29 09:00,29,14.33,14.33,14.33,14.33,1
20190501|2018-03-29 10:00,29,14.28,14.31,14.28,14.31,48
20190501|2018-03-29 10:30,29,14.3,14.3,14.3,14.3,10
20190501|2018-03-29 11:00,29,14.31,14.33,14.31,14.32,84
20190501|2018-03-29 11:30,29,14.32,14.36,14.28,14.33,263
20190501|2018-04-02 06:30,2,14.29,14.29,14.29,14.29,1
20190501|2018-04-02 07:00,2,14.33,14.35,14.33,14.34,36
20190501|2018-04-02 08:00,2,14.34,14.4,14.34,14.4,33
20190501|2018-04-02 08:30,2,14.39,14.43,14.38,14.41,507
20190501|2018-04-02 09:00,2,14.4,14.42,14.36,14.36,89
20190501|2018-04-02 09:30,2,14.4,14.41,14.34,14.34,57
20190501|2018-04-02 10:00,2,14.3,14.36,14.3,14.36,9
20190501|2018-04-02 10:30,2,14.36,14.41,14.33,14.41,35
20190501|2018-04-02 11:00,2,14.39,14.4,14.36,14.36,264
20190501|2018-04-02 11:30,2,14.36,14.37,14.31,14.32,116
20190501|2018-04-03 03:00,3,14.28,14.28,14.27,14.27,10
20190501|2018-04-03 03:30,3,14.3,14.3,14.29,14.29,5
20190501|2018-04-03 05:00,3,14.27,14.27,14.27,14.27,5
20190501|2018-04-03 05:30,3,14.26,14.26,14.23,14.23,6
20190501|2018-04-03 07:00,3,14.28,14.28,14.27,14.27,12
20190501|2018-04-03 08:30,3,14.26,14.26,14.17,14.19,12
20190501|2018-04-03 09:00,3,14.18,14.18,14.17,14.17,5
20190501|2018-04-03 09:30,3,14.25,14.27,14.25,14.27,118
20190501|2018-04-03 10:00,3,14.27,14.27,14.25,14.25,3
20190501|2018-04-03 10:30,3,14.3,14.3,14.23,14.23,19
20190501|2018-04-03 11:00,3,14.3,14.31,14.29,14.29,113
20190501|2018-04-03 11:30,3,14.29,14.31,14.26,14.27,1099
20190501|2018-04-04 02:30,4,14.22,14.22,14.14,14.14,115
20190501|2018-04-04 03:00,4,14.13,14.13,14.13,14.13,1
20190501|2018-04-04 03:30,4,14.13,14.13,14.12,14.13,22
20190501|2018-04-04 04:00,4,14.14,14.18,14.14,14.18,22
20190501|2018-04-04 04:30,4,14.19,14.19,14.17,14.17,30
20190501|2018-04-04 05:30,4,14.21,14.21,14.21,14.21,1
20190501|2018-04-04 06:00,4,14.24,14.25,14.21,14.21,9
20190501|2018-04-04 06:30,4,14.23,14.23,14.23,14.23,1
20190501|2018-04-04 07:00,4,14.25,14.25,14.2,14.2,171
20190501|2018-04-04 07:30,4,14.19,14.21,14.14,14.21,286
20190501|2018-04-04 08:00,4,14.17,14.17,14.15,14.15,70
20190501|2018-04-04 08:30,4,14.16,14.17,14.13,14.16,158
20190501|2018-04-04 09:00,4,14.16,14.21,14.16,14.2,199
20190501|2018-04-04 09:30,4,14.16,14.16,14.16,14.16,3
20190501|2018-04-04 10:00,4,14.15,14.21,14.12,14.15,460
20190501|2018-04-04 10:30,4,14.18,14.18,14.17,14.17,11
20190501|2018-04-04 11:00,4,14.15,14.21,14.15,14.21,2
20190501|2018-04-04 11:30,4,14.17,14.24,14.14,14.16,103
20190501|2018-04-05 02:30,5,14.19,14.19,14.19,14.19,1
20190501|2018-04-05 03:00,5,14.16,14.21,14.15,14.19,110
20190501|2018-04-05 03:30,5,14.19,14.2,14.19,14.2,88
20190501|2018-04-05 04:00,5,14.17,14.17,14.17,14.17,1
20190501|2018-04-05 05:00,5,14.18,14.18,14.17,14.17,45
20190501|2018-04-05 06:30,5,14.16,14.16,14.13,14.13,14
20190501|2018-04-05 07:00,5,14.19,14.19,14.19,14.19,1
20190501|2018-04-05 07:30,5,14.2,14.21,14.2,14.21,4
20190501|2018-04-05 08:00,5,14.18,14.2,14.15,14.2,12
20190501|2018-04-05 08:30,5,14.21,14.23,14.21,14.23,38
20190501|2018-04-05 09:00,5,14.18,14.22,14.18,14.2,28
20190501|2018-04-05 10:00,5,14.19,14.2,14.19,14.2,86
20190501|2018-04-05 10:30,5,14.2,14.2,14.2,14.2,73
20190501|2018-04-05 11:00,5,14.2,14.2,14.2,14.2,422
20190501|2018-04-05 11:30,5,14.19,14.2,14.17,14.17,48
20190501|2018-04-06 02:30,6,14.16,14.16,14.16,14.16,22
20190501|2018-04-06 03:30,6,14.13,14.13,14.13,14.13,2
20190501|2018-04-06 05:00,6,14.11,14.11,14.11,14.11,1
20190501|2018-04-06 05:30,6,14.1,14.1,14.09,14.09,5
20190501|2018-04-06 06:00,6,14.08,14.08,14.08,14.08,3
20190501|2018-04-06 06:30,6,14.12,14.14,14.12,14.14,30
20190501|2018-04-06 07:00,6,14.12,14.17,14.12,14.14,59
20190501|2018-04-06 07:30,6,14.14,14.14,14.1,14.11,16
20190501|2018-04-06 08:00,6,14.11,14.11,14.11,14.11,46
20190501|2018-04-06 08:30,6,14.1,14.12,14.1,14.1,59
20190501|2018-04-06 09:00,6,14.1,14.12,14.1,14.11,102
20190501|2018-04-06 09:30,6,14.07,14.07,14.07,14.07,10
20190501|2018-04-06 10:00,6,14.08,14.11,14.08,14.1,13
20190501|2018-04-06 10:30,6,14.1,14.11,14.09,14.09,33
20190501|2018-04-06 11:00,6,14.06,14.08,14.06,14.08,134
20190501|2018-04-06 11:30,6,14.09,14.09,13.99,14.04,522
20190501|2018-04-09 03:00,9,14.08,14.1,14.08,14.1,5
20190501|2018-04-09 06:30,9,14.1,14.1,14.07,14.08,121
20190501|2018-04-09 07:30,9,14.12,14.13,14.12,14.13,23
20190501|2018-04-09 08:00,9,14.13,14.13,14.13,14.13,30
20190501|2018-04-09 08:30,9,14.11,14.14,14.11,14.11,31
20190501|2018-04-09 09:00,9,14.11,14.12,14.11,14.12,166
20190501|2018-04-09 09:30,9,14.12,14.14,14.01,14.01,1153
20190501|2018-04-09 10:00,9,14.07,14.08,14.07,14.08,56
20190501|2018-04-09 10:30,9,14.08,14.08,14.08,14.08,20
20190501|2018-04-09 11:00,9,14.05,14.05,14.04,14.05,56
20190501|2018-04-09 11:30,9,14.05,14.09,14.05,14.07,166
20190501|2018-04-10 02:30,10,14.05,14.1,14,14,606
20190501|2018-04-10 03:00,10,14.01,14.04,14.01,14.04,53
20190501|2018-04-10 03:30,10,14.04,14.04,14.04,14.04,5
20190501|2018-04-10 04:00,10,14.01,14.01,13.98,13.99,522
20190501|2018-04-10 04:30,10,13.99,13.99,13.92,13.92,287
20190501|2018-04-10 05:00,10,13.92,13.96,13.92,13.96,446
20190501|2018-04-10 06:00,10,13.94,13.95,13.94,13.94,29
20190501|2018-04-10 06:30,10,13.95,13.98,13.95,13.97,30
20190501|2018-04-10 07:00,10,13.95,13.95,13.92,13.94,383
20190501|2018-04-10 07:30,10,13.94,13.94,13.9,13.9,447
20190501|2018-04-10 08:00,10,13.9,13.9,13.87,13.88,120
20190501|2018-04-10 08:30,10,13.87,13.87,13.82,13.85,276
20190501|2018-04-10 09:00,10,13.86,13.86,13.83,13.86,224
20190501|2018-04-10 09:30,10,13.86,13.87,13.83,13.83,37
20190501|2018-04-10 10:00,10,13.84,13.85,13.78,13.78,280
20190501|2018-04-10 10:30,10,13.78,13.79,13.77,13.79,344
20190501|2018-04-10 11:00,10,13.76,13.79,13.76,13.79,109
20190501|2018-04-10 11:30,10,13.79,13.87,13.78,13.85,590
20190501|2018-04-11 02:30,11,13.87,13.88,13.79,13.79,51
20190501|2018-04-11 03:00,11,13.79,13.79,13.79,13.79,1
20190501|2018-04-11 04:00,11,13.79,13.79,13.79,13.79,13
20190501|2018-04-11 05:00,11,13.79,13.79,13.79,13.79,5
20190501|2018-04-11 05:30,11,13.79,13.79,13.77,13.77,15
20190501|2018-04-11 06:00,11,13.77,13.77,13.76,13.76,138
20190501|2018-04-11 07:00,11,13.75,13.75,13.74,13.74,2
20190501|2018-04-11 07:30,11,13.76,13.76,13.71,13.71,3
20190501|2018-04-11 08:00,11,13.7,13.71,13.68,13.7,174
20190501|2018-04-11 08:30,11,13.71,13.76,13.71,13.74,256
20190501|2018-04-11 09:00,11,13.77,13.77,13.77,13.77,38
20190501|2018-04-11 09:30,11,13.78,13.8,13.77,13.78,122
20190501|2018-04-11 10:00,11,13.79,13.8,13.77,13.77,293
20190501|2018-04-11 10:30,11,13.78,13.89,13.78,13.87,296
20190501|2018-04-11 11:00,11,13.86,13.87,13.82,13.82,13
20190501|2018-04-11 11:30,11,13.81,13.81,13.7,13.78,244
20190501|2018-04-12 02:30,12,13.75,13.75,13.69,13.69,9
20190501|2018-04-12 03:00,12,13.69,13.7,13.67,13.7,15
20190501|2018-04-12 05:30,12,13.75,13.75,13.73,13.73,14
20190501|2018-04-12 06:00,12,13.72,13.72,13.72,13.72,7
20190501|2018-04-12 07:30,12,13.78,13.78,13.78,13.78,1
20190501|2018-04-12 08:00,12,13.76,13.76,13.74,13.74,191
20190501|2018-04-12 08:30,12,13.74,13.77,13.74,13.77,111
20190501|2018-04-12 09:00,12,13.75,13.76,13.75,13.76,14
20190501|2018-04-12 09:30,12,13.77,13.78,13.75,13.77,215
20190501|2018-04-12 10:00,12,13.77,13.79,13.76,13.78,176
20190501|2018-04-12 11:00,12,13.76,13.78,13.76,13.76,16
20190501|2018-04-12 11:30,12,13.75,13.75,13.71,13.71,289
20190501|2018-04-13 02:30,13,13.72,13.79,13.71,13.79,147
20190501|2018-04-13 03:00,13,13.78,13.8,13.78,13.8,17
20190501|2018-04-13 03:30,13,13.81,13.81,13.81,13.81,33
20190501|2018-04-13 04:00,13,13.82,13.82,13.82,13.82,1
20190501|2018-04-13 04:30,13,13.84,13.87,13.84,13.87,35
20190501|2018-04-13 05:00,13,13.86,13.87,13.85,13.85,45
20190501|2018-04-13 06:30,13,13.79,13.8,13.79,13.79,122
20190501|2018-04-13 07:00,13,13.8,13.87,13.8,13.87,307
20190501|2018-04-13 07:30,13,13.87,13.92,13.83,13.9,448
20190501|2018-04-13 08:00,13,13.89,13.9,13.85,13.87,184
20190501|2018-04-13 08:30,13,13.86,13.9,13.86,13.89,43
20190501|2018-04-13 09:00,13,13.89,13.9,13.86,13.88,108
20190501|2018-04-13 09:30,13,13.85,13.88,13.83,13.87,204
20190501|2018-04-13 10:00,13,13.85,13.87,13.84,13.85,206
20190501|2018-04-13 10:30,13,13.85,13.85,13.79,13.79,94
20190501|2018-04-13 11:00,13,13.78,13.8,13.77,13.77,68
20190501|2018-04-13 11:30,13,13.77,13.81,13.72,13.78,235
20190501|2018-04-16 02:30,16,13.85,13.85,13.76,13.76,59
20190501|2018-04-16 03:00,16,13.74,13.76,13.72,13.76,12
20190501|2018-04-16 03:30,16,13.72,13.73,13.72,13.73,14
20190501|2018-04-16 04:00,16,13.73,13.73,13.69,13.69,127
20190501|2018-04-16 05:00,16,13.71,13.71,13.71,13.71,7
20190501|2018-04-16 06:30,16,13.74,13.74,13.73,13.73,27
20190501|2018-04-16 07:00,16,13.76,13.79,13.76,13.79,30
20190501|2018-04-16 07:30,16,13.78,13.92,13.78,13.91,62
20190501|2018-04-16 08:00,16,13.9,13.94,13.88,13.92,171
20190501|2018-04-16 08:30,16,13.91,13.91,13.77,13.79,102
20190501|2018-04-16 09:00,16,13.8,13.82,13.8,13.82,261
20190501|2018-04-16 09:30,16,13.82,13.82,13.76,13.77,28
20190501|2018-04-16 10:00,16,13.75,13.75,13.73,13.74,7
20190501|2018-04-16 10:30,16,13.77,13.77,13.77,13.77,2
20190501|2018-04-16 11:00,16,13.79,13.85,13.75,13.82,236
20190501|2018-04-16 11:30,16,13.78,13.79,13.68,13.69,450
20190501|2018-04-17 02:30,17,13.7,13.7,13.62,13.65,59
20190501|2018-04-17 03:00,17,13.63,13.63,13.52,13.53,584
20190501|2018-04-17 03:30,17,13.53,13.53,13.47,13.48,245
20190501|2018-04-17 04:00,17,13.48,13.5,13.44,13.5,237
20190501|2018-04-17 04:30,17,13.5,13.5,13.48,13.5,475
20190501|2018-04-17 05:00,17,13.52,13.52,13.52,13.52,10
20190501|2018-04-17 05:30,17,13.58,13.58,13.58,13.58,1
20190501|2018-04-17 06:30,17,13.53,13.53,13.52,13.52,8
20190501|2018-04-17 07:00,17,13.5,13.5,13.48,13.48,204
20190501|2018-04-17 07:30,17,13.49,13.5,13.45,13.47,49
20190501|2018-04-17 08:00,17,13.45,13.5,13.44,13.5,204
20190501|2018-04-17 08:30,17,13.51,13.55,13.49,13.49,119
20190501|2018-04-17 09:00,17,13.49,13.5,13.49,13.49,10
20190501|2018-04-17 09:30,17,13.47,13.48,13.47,13.48,63
20190501|2018-04-17 10:00,17,13.48,13.48,13.47,13.47,120
20190501|2018-04-17 10:30,17,13.46,13.47,13.46,13.47,44
20190501|2018-04-17 11:00,17,13.45,13.46,13.45,13.45,12
20190501|2018-04-17 11:30,17,13.42,13.45,13.41,13.45,194
20190501|2018-04-18 02:30,18,13.42,13.46,13.42,13.46,21
20190501|2018-04-18 03:00,18,13.47,13.47,13.45,13.45,11
20190501|2018-04-18 03:30,18,13.45,13.45,13.45,13.45,10
20190501|2018-04-18 04:00,18,13.42,13.44,13.42,13.44,5
20190501|2018-04-18 04:30,18,13.43,13.43,13.43,13.43,18
20190501|2018-04-18 05:00,18,13.44,13.45,13.44,13.45,6
20190501|2018-04-18 05:30,18,13.48,13.49,13.48,13.48,41
20190501|2018-04-18 06:00,18,13.49,13.5,13.47,13.47,71
20190501|2018-04-18 06:30,18,13.49,13.49,13.48,13.48,9
20190501|2018-04-18 07:00,18,13.48,13.48,13.43,13.46,20
20190501|2018-04-18 07:30,18,13.46,13.46,13.43,13.44,34
20190501|2018-04-18 08:00,18,13.43,13.45,13.43,13.45,9
20190501|2018-04-18 08:30,18,13.46,13.46,13.45,13.46,15
20190501|2018-04-18 09:00,18,13.47,13.49,13.47,13.49,4
20190501|2018-04-18 09:30,18,13.5,13.51,13.49,13.5,40
20190501|2018-04-18 10:00,18,13.49,13.5,13.49,13.49,75
20190501|2018-04-18 10:30,18,13.5,13.5,13.49,13.5,28
20190501|2018-04-18 11:00,18,13.51,13.52,13.48,13.48,59
20190501|2018-04-18 11:30,18,13.48,13.54,13.46,13.51,144
20190501|2018-04-19 02:30,19,13.49,13.57,13.45,13.52,96
20190501|2018-04-19 03:00,19,13.48,13.48,13.48,13.48,2
20190501|2018-04-19 03:30,19,13.49,13.53,13.49,13.53,3
20190501|2018-04-19 04:00,19,13.53,13.53,13.53,13.53,4
20190501|2018-04-19 04:30,19,13.5,13.5,13.5,13.5,1
20190501|2018-04-19 05:00,19,13.53,13.53,13.52,13.52,3
20190501|2018-04-19 05:30,19,13.52,13.53,13.5,13.51,20
20190501|2018-04-19 06:00,19,13.5,13.51,13.49,13.51,11
20190501|2018-04-19 06:30,19,13.53,13.54,13.52,13.54,48
20190501|2018-04-19 07:00,19,13.54,13.56,13.53,13.56,39
20190501|2018-04-19 07:30,19,13.55,13.56,13.53,13.56,6
20190501|2018-04-19 08:00,19,13.57,13.57,13.57,13.57,27
20190501|2018-04-19 08:30,19,13.51,13.54,13.47,13.54,136
20190501|2018-04-19 09:00,19,13.53,13.54,13.52,13.54,32
20190501|2018-04-19 09:30,19,13.5,13.54,13.5,13.52,32
20190501|2018-04-19 10:00,19,13.53,13.56,13.5,13.56,20
20190501|2018-04-19 10:30,19,13.54,13.54,13.52,13.52,23
20190501|2018-04-19 11:00,19,13.51,13.52,13.51,13.51,8
20190501|2018-04-19 11:30,19,13.52,13.6,13.52,13.6,99
20190501|2018-04-20 02:30,20,13.51,13.55,13.47,13.55,22
20190501|2018-04-20 03:30,20,13.51,13.51,13.51,13.51,1
20190501|2018-04-20 06:00,20,13.52,13.53,13.52,13.53,17
20190501|2018-04-20 07:00,20,13.5,13.5,13.49,13.49,14
20190501|2018-04-20 07:30,20,13.48,13.48,13.4,13.43,196
20190501|2018-04-20 08:00,20,13.42,13.44,13.42,13.44,80
20190501|2018-04-20 08:30,20,13.42,13.44,13.4,13.44,88
20190501|2018-04-20 09:00,20,13.45,13.53,13.44,13.52,116
20190501|2018-04-20 09:30,20,13.51,13.55,13.51,13.52,79
20190501|2018-04-20 10:00,20,13.53,13.54,13.53,13.54,21
20190501|2018-04-20 10:30,20,13.54,13.54,13.52,13.53,57
20190501|2018-04-20 11:00,20,13.52,13.52,13.5,13.51,18
20190501|2018-04-20 11:30,20,13.48,13.48,13.44,13.46,407
20190501|2018-04-23 02:30,23,13.45,13.46,13.42,13.42,18
20190501|2018-04-23 03:00,23,13.43,13.43,13.41,13.41,61
20190501|2018-04-23 03:30,23,13.39,13.39,13.33,13.34,349
20190501|2018-04-23 04:00,23,13.34,13.38,13.34,13.38,140
20190501|2018-04-23 04:30,23,13.39,13.39,13.37,13.37,207
20190501|2018-04-23 05:00,23,13.39,13.41,13.39,13.41,251
20190501|2018-04-23 07:00,23,13.4,13.4,13.38,13.38,21
20190501|2018-04-23 07:30,23,13.41,13.41,13.39,13.4,28
20190501|2018-04-23 08:00,23,13.4,13.4,13.38,13.39,87
20190501|2018-04-23 08:30,23,13.4,13.4,13.35,13.35,51
20190501|2018-04-23 09:00,23,13.33,13.33,13.24,13.24,537
20190501|2018-04-23 09:30,23,13.25,13.25,13.18,13.19,172
20190501|2018-04-23 10:00,23,13.19,13.19,13.15,13.19,410
20190501|2018-04-23 10:30,23,13.17,13.17,13.14,13.15,35
20190501|2018-04-23 11:00,23,13.15,13.15,13.05,13.05,216
20190501|2018-04-23 11:30,23,13.05,13.08,13.01,13.01,433
20190501|2018-04-24 02:30,24,13.06,13.07,13.04,13.07,67
20190501|2018-04-24 03:00,24,13.07,13.09,13.05,13.06,10
20190501|2018-04-24 03:30,24,13.08,13.08,13.02,13.02,43
20190501|2018-04-24 04:00,24,13.03,13.04,13.03,13.04,121
20190501|2018-04-24 04:30,24,13.05,13.05,13.03,13.03,6
20190501|2018-04-24 05:00,24,13.01,13.01,12.9,12.9,231
20190501|2018-04-24 05:30,24,12.88,12.88,12.85,12.86,86
20190501|2018-04-24 06:00,24,12.85,12.88,12.83,12.84,105
20190501|2018-04-24 06:30,24,12.84,12.84,12.82,12.84,98
20190501|2018-04-24 07:00,24,12.82,12.94,12.81,12.93,186
20190501|2018-04-24 07:30,24,12.92,12.94,12.91,12.94,34
20190501|2018-04-24 08:00,24,12.92,12.92,12.86,12.92,42
20190501|2018-04-24 08:30,24,12.91,12.93,12.87,12.91,38
20190501|2018-04-24 09:00,24,12.9,12.91,12.87,12.87,236
20190501|2018-04-24 09:30,24,12.87,12.88,12.8,12.85,115
20190501|2018-04-24 10:00,24,12.83,12.9,12.83,12.86,94
20190501|2018-04-24 10:30,24,12.85,12.89,12.84,12.86,44
20190501|2018-04-24 11:00,24,12.85,12.87,12.84,12.84,17
20190501|2018-04-24 11:30,24,12.88,12.98,12.88,12.94,158
20190501|2018-04-25 02:30,25,12.97,12.97,12.94,12.94,6
20190501|2018-04-25 03:00,25,12.9,12.9,12.85,12.86,31
20190501|2018-04-25 03:30,25,12.84,12.84,12.8,12.8,120
20190501|2018-04-25 04:00,25,12.79,12.81,12.79,12.81,3
20190501|2018-04-25 05:30,25,12.8,12.8,12.7,12.7,116
20190501|2018-04-25 06:00,25,12.69,12.71,12.64,12.69,73
20190501|2018-04-25 06:30,25,12.7,12.7,12.64,12.64,12
20190501|2018-04-25 07:00,25,12.65,12.66,12.63,12.65,49
20190501|2018-04-25 07:30,25,12.65,12.67,12.54,12.66,162
20190501|2018-04-25 08:00,25,12.66,12.69,12.65,12.69,31
20190501|2018-04-25 08:30,25,12.7,12.74,12.7,12.71,52
20190501|2018-04-25 09:00,25,12.71,12.79,12.67,12.7,103
20190501|2018-04-25 09:30,25,12.67,12.69,12.65,12.67,335
20190501|2018-04-25 10:00,25,12.67,12.71,12.66,12.71,118
20190501|2018-04-25 10:30,25,12.71,12.71,12.69,12.7,55
20190501|2018-04-25 11:00,25,12.68,12.7,12.66,12.67,132
20190501|2018-04-25 11:30,25,12.71,12.8,12.7,12.8,94
20190501|2018-04-26 02:30,26,12.74,12.81,12.73,12.81,36
20190501|2018-04-26 03:00,26,12.78,12.8,12.76,12.78,25
20190501|2018-04-26 03:30,26,12.77,12.82,12.77,12.82,8
20190501|2018-04-26 04:00,26,12.83,12.97,12.83,12.93,102
20190501|2018-04-26 04:30,26,12.89,12.93,12.88,12.93,34
20190501|2018-04-26 05:00,26,12.88,12.88,12.87,12.88,11
20190501|2018-04-26 05:30,26,12.88,12.88,12.87,12.87,12
20190501|2018-04-26 06:00,26,12.92,12.94,12.92,12.94,17
20190501|2018-04-26 06:30,26,12.93,12.93,12.92,12.92,4
20190501|2018-04-26 07:00,26,12.9,12.9,12.9,12.9,7
20190501|2018-04-26 07:30,26,12.92,12.92,12.92,12.92,5
20190501|2018-04-26 08:00,26,12.92,12.92,12.84,12.88,65
20190501|2018-04-26 08:30,26,12.87,12.91,12.86,12.9,93
20190501|2018-04-26 09:00,26,12.9,12.92,12.88,12.88,42
20190501|2018-04-26 09:30,26,12.89,12.93,12.89,12.93,33
20190501|2018-04-26 10:00,26,12.89,12.97,12.89,12.96,77
20190501|2018-04-26 10:30,26,12.95,12.97,12.94,12.96,161
20190501|2018-04-26 11:00,26,12.95,13.01,12.94,13,212
20190501|2018-04-26 11:30,26,13.01,13.11,13.01,13.11,387
20190501|2018-04-27 02:30,27,13.03,13.14,13.03,13.14,22
20190501|2018-04-27 03:00,27,13.12,13.12,13.12,13.12,4
20190501|2018-04-27 04:00,27,13.09,13.09,12.92,12.95,174
20190501|2018-04-27 04:30,27,12.94,12.94,12.9,12.94,55
20190501|2018-04-27 05:00,27,12.95,13.01,12.95,13.01,38
20190501|2018-04-27 05:30,27,13,13.01,13,13.01,27
20190501|2018-04-27 06:00,27,12.99,12.99,12.95,12.95,84
20190501|2018-04-27 06:30,27,12.96,13,12.96,13,8
20190501|2018-04-27 07:00,27,12.97,12.98,12.93,12.95,31
20190501|2018-04-27 07:30,27,12.93,12.93,12.93,12.93,1
20190501|2018-04-27 08:00,27,12.96,12.96,12.89,12.96,45
20190501|2018-04-27 08:30,27,12.93,12.93,12.91,12.93,84
20190501|2018-04-27 09:00,27,12.98,13.03,12.98,13.02,24
20190501|2018-04-27 09:30,27,12.99,12.99,12.99,12.99,1
20190501|2018-04-27 10:00,27,13.01,13.01,12.98,12.99,6
20190501|2018-04-27 10:30,27,13.04,13.04,13.02,13.03,13
20190501|2018-04-27 11:00,27,13.04,13.04,13.03,13.04,42
20190501|2018-04-27 11:30,27,13.06,13.2,13.05,13.16,518
20190501|2018-04-30 02:30,30,13.14,13.18,13.12,13.12,35
20190501|2018-04-30 03:00,30,13.15,13.15,13.12,13.12,14
20190501|2018-04-30 03:30,30,13.11,13.11,13.11,13.11,4
20190501|2018-04-30 04:00,30,13.1,13.1,13.1,13.1,1
20190501|2018-04-30 04:30,30,13.11,13.12,13.11,13.12,3
20190501|2018-04-30 05:00,30,13.11,13.12,13.11,13.12,6
20190501|2018-04-30 06:00,30,13.15,13.15,13.13,13.14,9
20190501|2018-04-30 07:00,30,13.16,13.17,13.16,13.17,3
20190501|2018-04-30 07:30,30,13.17,13.17,13.12,13.14,112
20190501|2018-04-30 08:00,30,13.1,13.14,13.1,13.14,47
20190501|2018-04-30 08:30,30,13.13,13.15,13.1,13.15,30
20190501|2018-04-30 09:00,30,13.16,13.2,13.16,13.18,49
20190501|2018-04-30 09:30,30,13.16,13.17,13.16,13.16,52
20190501|2018-04-30 10:00,30,13.16,13.16,13.12,13.12,17
20190501|2018-04-30 10:30,30,13.13,13.13,13.13,13.13,7
20190501|2018-04-30 11:00,30,13.12,13.14,13.11,13.14,5
20190501|2018-04-30 11:30,30,13.16,13.24,13.15,13.15,108
20190501|2018-05-01 02:30,1,13.24,13.25,13.15,13.15,77
20190501|2018-05-01 03:00,1,13.14,13.15,13.13,13.13,9
20190501|2018-05-01 03:30,1,13.12,13.16,13.11,13.16,12
20190501|2018-05-01 04:00,1,13.17,13.17,13.16,13.16,11
20190501|2018-05-01 04:30,1,13.19,13.19,13.18,13.18,3
20190501|2018-05-01 05:30,1,13.19,13.21,13.19,13.21,4
20190501|2018-05-01 06:00,1,13.22,13.23,13.16,13.16,7
20190501|2018-05-01 06:30,1,13.14,13.18,13.14,13.17,7
20190501|2018-05-01 07:00,1,13.2,13.2,13.03,13.03,193
20190501|2018-05-01 07:30,1,13.08,13.11,13.08,13.11,11
20190501|2018-05-01 08:00,1,13.1,13.13,13.1,13.13,25
20190501|2018-05-01 08:30,1,13.13,13.13,13.09,13.11,71
20190501|2018-05-01 09:00,1,13.13,13.22,13.13,13.22,55
20190501|2018-05-01 09:30,1,13.21,13.25,13.2,13.25,47
20190501|2018-05-01 10:00,1,13.26,13.28,13.24,13.28,105
20190501|2018-05-01 10:30,1,13.28,13.33,13.28,13.32,128
20190501|2018-05-01 11:00,1,13.32,13.35,13.29,13.29,528
20190501|2018-05-01 11:30,1,13.28,13.34,13.24,13.33,615
20190501|2018-05-02 02:30,2,13.21,13.21,12.99,13.12,118
20190501|2018-05-02 03:00,2,13.16,13.17,13.16,13.17,2
20190501|2018-05-02 03:30,2,13.21,13.21,13.14,13.16,16
20190501|2018-05-02 05:00,2,13.17,13.18,13.16,13.18,8
20190501|2018-05-02 06:00,2,13.13,13.13,13.13,13.13,1
20190501|2018-05-02 06:30,2,13.13,13.13,13.13,13.13,2
20190501|2018-05-02 07:00,2,13.11,13.2,13.11,13.2,98
20190501|2018-05-02 07:30,2,13.19,13.19,13.13,13.14,117
20190501|2018-05-02 08:00,2,13.13,13.15,13.11,13.11,219
20190501|2018-05-02 08:30,2,13.11,13.16,13.07,13.14,281
20190501|2018-05-02 09:00,2,13.14,13.28,13.14,13.25,153
20190501|2018-05-02 09:30,2,13.26,13.32,13.26,13.29,31
20190501|2018-05-02 10:00,2,13.31,13.34,13.31,13.32,149
20190501|2018-05-02 10:30,2,13.32,13.32,13.27,13.27,144
20190501|2018-05-02 11:00,2,13.28,13.29,13.27,13.28,120
20190501|2018-05-02 11:30,2,13.27,13.35,13.26,13.26,385
20190501|2018-05-03 02:30,3,13.24,13.3,13.24,13.28,66
20190501|2018-05-03 03:00,3,13.31,13.32,13.3,13.3,22
20190501|2018-05-03 03:30,3,13.28,13.28,13.26,13.26,32
20190501|2018-05-03 04:00,3,13.22,13.22,13.21,13.21,30
20190501|2018-05-03 04:30,3,13.22,13.22,13.22,13.22,2
20190501|2018-05-03 05:00,3,13.22,13.22,13.2,13.2,22
20190501|2018-05-03 05:30,3,13.2,13.22,13.18,13.22,25
20190501|2018-05-03 07:00,3,13.24,13.26,13.18,13.18,108
20190501|2018-05-03 07:30,3,13.2,13.2,13.18,13.18,35
20190501|2018-05-03 08:00,3,13.16,13.2,13.16,13.19,40
20190501|2018-05-03 08:30,3,13.2,13.23,13.19,13.23,36
20190501|2018-05-03 09:00,3,13.23,13.24,13.18,13.18,26
20190501|2018-05-03 09:30,3,13.19,13.27,13.19,13.27,197
20190501|2018-05-03 10:00,3,13.22,13.24,13.22,13.23,9
20190501|2018-05-03 10:30,3,13.24,13.29,13.24,13.27,204
20190501|2018-05-03 11:00,3,13.27,13.29,13.27,13.27,17
20190501|2018-05-03 11:30,3,13.31,13.35,13.3,13.34,528
20190501|2018-05-04 02:30,4,13.35,13.35,13.23,13.23,119
20190501|2018-05-04 03:30,4,13.23,13.23,13.23,13.23,2
20190501|2018-05-04 04:00,4,13.26,13.28,13.25,13.28,31
20190501|2018-05-04 04:30,4,13.27,13.27,13.27,13.27,2
20190501|2018-05-04 05:00,4,13.26,13.28,13.26,13.28,12
20190501|2018-05-04 05:30,4,13.27,13.27,13.27,13.27,1
20190501|2018-05-04 06:00,4,13.27,13.3,13.27,13.3,11
20190501|2018-05-04 07:00,4,13.26,13.27,13.22,13.23,219
20190501|2018-05-04 07:30,4,13.27,13.27,13.24,13.24,69
20190501|2018-05-04 08:00,4,13.24,13.24,13.22,13.22,9
20190501|2018-05-04 08:30,4,13.21,13.24,13.21,13.24,82
20190501|2018-05-04 09:00,4,13.25,13.25,13.24,13.24,50
20190501|2018-05-04 09:30,4,13.24,13.25,13.2,13.2,51
20190501|2018-05-04 10:00,4,13.19,13.19,13.17,13.18,145
20190501|2018-05-04 10:30,4,13.17,13.22,13.17,13.22,60
20190501|2018-05-04 11:00,4,13.22,13.24,13.2,13.24,25
20190501|2018-05-04 11:30,4,13.23,13.24,13.17,13.2,180
20190501|2018-05-07 06:30,7,13.21,13.21,13.13,13.16,88
20190501|2018-05-07 07:00,7,13.17,13.2,13.15,13.15,54
20190501|2018-05-07 07:30,7,13.16,13.17,13.14,13.17,116
20190501|2018-05-07 08:00,7,13.18,13.2,13.17,13.2,108
20190501|2018-05-07 08:30,7,13.15,13.15,13.11,13.12,12
20190501|2018-05-07 09:00,7,13.09,13.09,13.04,13.06,100
20190501|2018-05-07 09:30,7,13.07,13.1,13.03,13.07,99
20190501|2018-05-07 10:00,7,13.06,13.07,13.04,13.07,33
20190501|2018-05-07 10:30,7,13.07,13.08,13.06,13.07,24
20190501|2018-05-07 11:00,7,13.07,13.18,13.07,13.15,125
20190501|2018-05-07 11:30,7,13.16,13.2,13.07,13.1,109
20190501|2018-05-08 02:30,8,13.09,13.1,13.09,13.1,15
20190501|2018-05-08 03:00,8,13.09,13.09,13.09,13.09,10
20190501|2018-05-08 03:30,8,13.09,13.09,13.09,13.09,1
20190501|2018-05-08 04:30,8,13.11,13.12,13.1,13.12,17
20190501|2018-05-08 05:30,8,13.12,13.12,13.12,13.12,1
20190501|2018-05-08 06:00,8,13.09,13.09,13.09,13.09,10
20190501|2018-05-08 06:30,8,13.07,13.07,13.06,13.06,58
20190501|2018-05-08 07:00,8,13.07,13.11,13.07,13.11,297
20190501|2018-05-08 07:30,8,13.12,13.14,13.11,13.14,66
20190501|2018-05-08 08:00,8,13.15,13.18,13.11,13.11,59
20190501|2018-05-08 08:30,8,13.11,13.11,13.09,13.1,39
20190501|2018-05-08 09:00,8,13.12,13.12,13.12,13.12,68
20190501|2018-05-08 09:30,8,13.12,13.14,13.1,13.13,20
20190501|2018-05-08 10:00,8,13.14,13.14,13.09,13.1,67
20190501|2018-05-08 10:30,8,13.14,13.16,13.14,13.16,122
20190501|2018-05-08 11:00,8,13.2,13.25,13.19,13.24,280
20190501|2018-05-08 11:30,8,13.23,13.24,13.17,13.24,226
20190501|2018-05-09 03:00,9,13.15,13.16,13.14,13.16,20
20190501|2018-05-09 03:30,9,13.15,13.16,13.15,13.16,2
20190501|2018-05-09 04:00,9,13.13,13.13,13.13,13.13,5
20190501|2018-05-09 05:00,9,13.15,13.16,13.15,13.16,3
20190501|2018-05-09 05:30,9,13.17,13.17,13.16,13.16,2
20190501|2018-05-09 06:00,9,13.15,13.15,13.15,13.15,2
20190501|2018-05-09 06:30,9,13.17,13.17,13.17,13.17,1
20190501|2018-05-09 07:00,9,13.12,13.14,13.12,13.14,10
20190501|2018-05-09 07:30,9,13.14,13.14,13.13,13.13,40
20190501|2018-05-09 08:00,9,13.13,13.13,13.1,13.1,35
20190501|2018-05-09 08:30,9,13.09,13.11,13.09,13.1,76
20190501|2018-05-09 09:00,9,13.11,13.14,13.11,13.12,55
20190501|2018-05-09 09:30,9,13.1,13.1,13.05,13.08,81
20190501|2018-05-09 10:00,9,13.09,13.09,13.07,13.08,111
20190501|2018-05-09 10:30,9,13.09,13.1,13.06,13.06,34
20190501|2018-05-09 11:00,9,13.04,13.07,13.03,13.06,118
20190501|2018-05-09 11:30,9,13.06,13.08,13,13.08,172
20190501|2018-05-10 02:30,10,13.08,13.08,13.02,13.05,62
20190501|2018-05-10 03:00,10,13.05,13.05,13.01,13.01,3
20190501|2018-05-10 04:00,10,13.04,13.04,13.04,13.04,3
20190501|2018-05-10 04:30,10,13.03,13.03,13.01,13.01,39
20190501|2018-05-10 05:00,10,13.02,13.02,13.01,13.02,11
20190501|2018-05-10 05:30,10,13.03,13.03,13.03,13.03,9
20190501|2018-05-10 06:00,10,13.03,13.03,13.03,13.03,4
20190501|2018-05-10 06:30,10,13,13,13,13,1
20190501|2018-05-10 07:00,10,13.03,13.03,12.99,13.01,6
20190501|2018-05-10 07:30,10,13,13.01,12.97,12.98,60
20190501|2018-05-10 08:00,10,12.96,13.04,12.93,13.04,247
20190501|2018-05-10 08:30,10,13.04,13.06,13,13,51
20190501|2018-05-10 09:00,10,12.99,12.99,12.96,12.97,30
20190501|2018-05-10 09:30,10,12.98,13,12.94,12.97,63
20190501|2018-05-10 10:00,10,12.95,12.97,12.92,12.96,173
20190501|2018-05-10 10:30,10,12.98,13,12.97,12.99,62
20190501|2018-05-10 11:00,10,13,13.02,13,13.02,46
20190501|2018-05-10 11:30,10,12.98,13.04,12.98,13,145
20190501|2018-05-11 02:30,11,12.97,12.97,12.97,12.97,2
20190501|2018-05-11 03:00,11,12.95,12.95,12.95,12.95,1
20190501|2018-05-11 03:30,11,12.95,12.95,12.95,12.95,3
20190501|2018-05-11 04:00,11,12.93,12.93,12.93,12.93,1
20190501|2018-05-11 05:00,11,12.93,12.93,12.93,12.93,1
20190501|2018-05-11 06:30,11,12.93,12.95,12.93,12.95,40
20190501|2018-05-11 07:00,11,12.94,12.94,12.86,12.88,389
20190501|2018-05-11 07:30,11,12.88,12.9,12.84,12.85,133
20190501|2018-05-11 08:00,11,12.84,12.89,12.82,12.88,143
20190501|2018-05-11 08:30,11,12.88,12.89,12.87,12.89,79
20190501|2018-05-11 09:00,11,12.89,12.9,12.88,12.88,26
20190501|2018-05-11 09:30,11,12.86,12.88,12.86,12.87,39
20190501|2018-05-11 10:00,11,12.85,12.86,12.83,12.84,63
20190501|2018-05-11 10:30,11,12.85,12.88,12.85,12.88,69
20190501|2018-05-11 11:00,11,12.87,12.9,12.87,12.9,19
20190501|2018-05-11 11:30,11,12.87,12.9,12.86,12.86,120
20190501|2018-05-14 02:30,14,12.88,12.88,12.84,12.86,100
20190501|2018-05-14 03:00,14,12.85,12.87,12.85,12.86,43
20190501|2018-05-14 03:30,14,12.86,12.86,12.84,12.84,23
20190501|2018-05-14 04:00,14,12.85,12.85,12.85,12.85,2
20190501|2018-05-14 05:00,14,12.85,12.86,12.85,12.86,6
20190501|2018-05-14 05:30,14,12.86,12.86,12.85,12.85,7
20190501|2018-05-14 06:00,14,12.86,12.86,12.82,12.83,38
20190501|2018-05-14 06:30,14,12.83,12.83,12.81,12.81,111
20190501|2018-05-14 07:00,14,12.82,12.83,12.82,12.83,24
20190501|2018-05-14 07:30,14,12.84,12.84,12.83,12.83,29
20190501|2018-05-14 08:00,14,12.82,12.85,12.77,12.8,324
20190501|2018-05-14 08:30,14,12.81,12.85,12.81,12.85,15
20190501|2018-05-14 09:00,14,12.85,12.86,12.83,12.84,77
20190501|2018-05-14 09:30,14,12.84,12.84,12.8,12.81,50
20190501|2018-05-14 10:00,14,12.81,12.84,12.81,12.84,15
20190501|2018-05-14 10:30,14,12.84,12.85,12.83,12.83,76
20190501|2018-05-14 11:00,14,12.84,12.84,12.82,12.83,49
20190501|2018-05-14 11:30,14,12.83,12.88,12.83,12.86,218
20190501|2018-05-15 02:30,15,12.87,12.87,12.82,12.83,72
20190501|2018-05-15 03:00,15,12.81,12.81,12.78,12.78,9
20190501|2018-05-15 03:30,15,12.82,12.82,12.81,12.81,6
20190501|2018-05-15 04:00,15,12.81,12.82,12.79,12.82,26
20190501|2018-05-15 04:30,15,12.81,12.81,12.81,12.81,25
20190501|2018-05-15 05:00,15,12.8,12.8,12.8,12.8,2
20190501|2018-05-15 05:30,15,12.82,12.82,12.81,12.82,6
20190501|2018-05-15 06:00,15,12.82,12.84,12.82,12.83,14
20190501|2018-05-15 06:30,15,12.84,12.86,12.84,12.86,82
20190501|2018-05-15 07:00,15,12.87,12.94,12.87,12.93,273
20190501|2018-05-15 07:30,15,12.93,12.93,12.8,12.82,152
20190501|2018-05-15 08:00,15,12.81,12.84,12.77,12.78,438
20190501|2018-05-15 08:30,15,12.76,12.8,12.75,12.79,309
20190501|2018-05-15 09:00,15,12.79,12.85,12.79,12.85,63
20190501|2018-05-15 09:30,15,12.86,12.91,12.86,12.91,197
20190501|2018-05-15 10:00,15,12.9,12.91,12.87,12.87,194
20190501|2018-05-15 10:30,15,12.87,12.89,12.87,12.89,105
20190501|2018-05-15 11:00,15,12.89,12.9,12.89,12.89,245
20190501|2018-05-15 11:30,15,12.9,12.93,12.9,12.92,179
20190501|2018-05-16 02:30,16,12.93,12.93,12.85,12.87,24
20190501|2018-05-16 03:00,16,12.88,12.88,12.88,12.88,2
20190501|2018-05-16 03:30,16,12.85,12.85,12.85,12.85,2
20190501|2018-05-16 05:00,16,12.87,12.87,12.87,12.87,3
20190501|2018-05-16 05:30,16,12.86,12.86,12.84,12.84,74
20190501|2018-05-16 06:00,16,12.84,12.84,12.83,12.83,84
20190501|2018-05-16 06:30,16,12.83,12.84,12.83,12.84,53
20190501|2018-05-16 07:00,16,12.82,12.86,12.82,12.84,397
20190501|2018-05-16 07:30,16,12.84,12.87,12.84,12.85,237
20190501|2018-05-16 08:00,16,12.85,12.88,12.84,12.87,141
20190501|2018-05-16 08:30,16,12.86,12.92,12.86,12.88,441
20190501|2018-05-16 09:00,16,12.89,12.93,12.89,12.91,199
20190501|2018-05-16 09:30,16,12.91,12.94,12.9,12.93,309
20190501|2018-05-16 10:00,16,12.94,12.94,12.87,12.9,115
20190501|2018-05-16 10:30,16,12.9,12.93,12.9,12.93,219
20190501|2018-05-16 11:00,16,12.89,12.92,12.89,12.92,27
20190501|2018-05-16 11:30,16,12.92,12.98,12.92,12.96,529
20190501|2018-05-17 02:30,17,12.95,12.96,12.94,12.95,67
20190501|2018-05-17 03:00,17,12.95,12.98,12.95,12.98,15
20190501|2018-05-17 04:00,17,12.99,12.99,12.98,12.98,3
20190501|2018-05-17 04:30,17,13,13,12.99,12.99,20
20190501|2018-05-17 05:00,17,13,13.01,13,13,57
20190501|2018-05-17 05:30,17,12.98,12.98,12.98,12.98,2
20190501|2018-05-17 06:00,17,12.99,13,12.98,12.98,26
20190501|2018-05-17 06:30,17,12.99,12.99,12.98,12.98,14
20190501|2018-05-17 07:00,17,13,13.02,13,13,132
20190501|2018-05-17 07:30,17,13,13.02,13,13.01,43
20190501|2018-05-17 08:00,17,13.01,13.01,12.97,12.97,199
20190501|2018-05-17 08:30,17,12.97,12.99,12.96,12.99,716
20190501|2018-05-17 09:00,17,13,13.01,13,13,59
20190501|2018-05-17 09:30,17,13.02,13.04,13.02,13.04,545
20190501|2018-05-17 10:00,17,13.03,13.05,13.03,13.03,372
20190501|2018-05-17 10:30,17,13.03,13.04,13.01,13.02,271
20190501|2018-05-17 11:00,17,13.02,13.02,12.92,12.94,182
20190501|2018-05-17 11:30,17,12.95,12.95,12.89,12.91,214
20190501|2018-05-18 02:30,18,12.9,12.9,12.83,12.84,11
20190501|2018-05-18 04:00,18,12.84,12.84,12.84,12.84,1
20190501|2018-05-18 04:30,18,12.87,12.87,12.87,12.87,3
20190501|2018-05-18 05:00,18,12.87,12.87,12.87,12.87,4
20190501|2018-05-18 05:30,18,12.84,12.87,12.84,12.87,26
20190501|2018-05-18 06:00,18,12.88,12.89,12.88,12.89,5
20190501|2018-05-18 06:30,18,12.87,12.93,12.86,12.92,22
20190501|2018-05-18 07:00,18,12.92,12.94,12.89,12.89,174
20190501|2018-05-18 07:30,18,12.89,12.9,12.86,12.86,352
20190501|2018-05-18 08:00,18,12.87,12.87,12.82,12.85,327
20190501|2018-05-18 08:30,18,12.85,12.87,12.83,12.85,229
20190501|2018-05-18 09:00,18,12.83,12.87,12.8,12.87,258
20190501|2018-05-18 09:30,18,12.87,12.88,12.85,12.88,255
20190501|2018-05-18 10:00,18,12.88,12.92,12.88,12.92,399
20190501|2018-05-18 10:30,18,12.92,12.95,12.91,12.91,675
20190501|2018-05-18 11:00,18,12.93,12.95,12.89,12.89,94
20190501|2018-05-18 11:30,18,12.89,12.96,12.87,12.95,318
20190501|2018-05-21 02:30,21,12.96,12.97,12.94,12.96,215
20190501|2018-05-21 03:00,21,12.96,12.98,12.95,12.98,59
20190501|2018-05-21 03:30,21,12.97,12.97,12.96,12.96,16
20190501|2018-05-21 04:00,21,12.97,12.98,12.97,12.98,8
20190501|2018-05-21 04:30,21,12.97,12.97,12.97,12.97,1
20190501|2018-05-21 05:00,21,12.99,13.01,12.99,13.01,89
20190501|2018-05-21 05:30,21,13,13.03,13,13.03,30
20190501|2018-05-21 06:00,21,13.01,13.02,13,13.02,7
20190501|2018-05-21 06:30,21,13.02,13.05,13.02,13.05,71
20190501|2018-05-21 07:00,21,13.05,13.11,13.05,13.09,411
20190501|2018-05-21 07:30,21,13.1,13.11,13.08,13.09,244
20190501|2018-05-21 08:00,21,13.1,13.12,13.1,13.1,313
20190501|2018-05-21 08:30,21,13.1,13.11,13.09,13.09,89
20190501|2018-05-21 09:00,21,13.1,13.2,13.1,13.18,448
20190501|2018-05-21 09:30,21,13.17,13.22,13.17,13.19,497
20190501|2018-05-21 10:00,21,13.21,13.23,13.21,13.22,278
20190501|2018-05-21 10:30,21,13.22,13.24,13.21,13.24,196
20190501|2018-05-21 11:00,21,13.23,13.23,13.21,13.22,272
20190501|2018-05-21 11:30,21,13.21,13.25,13.09,13.17,330
20190501|2018-05-22 02:30,22,13.15,13.22,13.15,13.21,90
20190501|2018-05-22 03:00,22,13.21,13.22,13.21,13.22,19
20190501|2018-05-22 03:30,22,13.22,13.22,13.22,13.22,2
20190501|2018-05-22 04:00,22,13.23,13.23,13.23,13.23,1
20190501|2018-05-22 04:30,22,13.21,13.21,13.18,13.18,26
20190501|2018-05-22 05:30,22,13.18,13.21,13.18,13.21,3
20190501|2018-05-22 06:00,22,13.21,13.21,13.15,13.17,19
20190501|2018-05-22 06:30,22,13.19,13.22,13.19,13.2,37
20190501|2018-05-22 07:00,22,13.24,13.27,13.21,13.26,370
20190501|2018-05-22 07:30,22,13.26,13.32,13.24,13.32,249
20190501|2018-05-22 08:00,22,13.32,13.32,13.28,13.3,154
20190501|2018-05-22 08:30,22,13.28,13.29,13.25,13.28,76
20190501|2018-05-22 09:00,22,13.29,13.38,13.29,13.37,204
20190501|2018-05-22 09:30,22,13.39,13.46,13.38,13.45,276
20190501|2018-05-22 10:00,22,13.46,13.46,13.4,13.41,151
20190501|2018-05-22 10:30,22,13.43,13.44,13.43,13.43,34
20190501|2018-05-22 11:00,22,13.42,13.42,13.36,13.37,350
20190501|2018-05-22 11:30,22,13.37,13.45,13.37,13.4,300
20190501|2018-05-23 02:30,23,13.4,13.44,13.38,13.4,172
20190501|2018-05-23 03:00,23,13.4,13.42,13.37,13.38,93
20190501|2018-05-23 03:30,23,13.37,13.38,13.36,13.38,13
20190501|2018-05-23 04:00,23,13.37,13.37,13.37,13.37,1
20190501|2018-05-23 04:30,23,13.41,13.41,13.41,13.41,2
20190501|2018-05-23 05:00,23,13.42,13.44,13.42,13.42,13
20190501|2018-05-23 05:30,23,13.44,13.44,13.44,13.44,2
20190501|2018-05-23 06:00,23,13.43,13.44,13.42,13.44,22
20190501|2018-05-23 06:30,23,13.42,13.44,13.42,13.44,2
20190501|2018-05-23 07:00,23,13.45,13.48,13.45,13.48,55
20190501|2018-05-23 07:30,23,13.47,13.52,13.47,13.51,90
20190501|2018-05-23 08:00,23,13.52,13.55,13.52,13.54,66
20190501|2018-05-23 08:30,23,13.53,13.58,13.53,13.56,32
20190501|2018-05-23 09:00,23,13.58,13.64,13.58,13.59,253
20190501|2018-05-23 09:30,23,13.6,13.6,13.56,13.57,191
20190501|2018-05-23 10:00,23,13.57,13.6,13.54,13.54,139
20190501|2018-05-23 10:30,23,13.56,13.61,13.56,13.61,31
20190501|2018-05-23 11:00,23,13.6,13.61,13.56,13.59,98
20190501|2018-05-23 11:30,23,13.61,13.64,13.59,13.59,95
20190501|2018-05-24 02:30,24,13.61,13.61,13.57,13.61,242
20190501|2018-05-24 03:00,24,13.62,13.64,13.62,13.64,30
20190501|2018-05-24 03:30,24,13.61,13.63,13.61,13.62,39
20190501|2018-05-24 04:00,24,13.62,13.64,13.62,13.64,109
20190501|2018-05-24 04:30,24,13.65,13.65,13.64,13.65,47
20190501|2018-05-24 05:00,24,13.65,13.67,13.65,13.67,6
20190501|2018-05-24 05:30,24,13.66,13.66,13.64,13.65,98
20190501|2018-05-24 06:00,24,13.65,13.69,13.65,13.69,98
20190501|2018-05-24 06:30,24,13.7,13.7,13.67,13.7,58
20190501|2018-05-24 07:00,24,13.7,13.72,13.7,13.7,136
20190501|2018-05-24 07:30,24,13.7,13.72,13.7,13.72,44
20190501|2018-05-24 08:00,24,13.71,13.73,13.71,13.72,65
20190501|2018-05-24 08:30,24,13.72,13.75,13.7,13.7,556
20190501|2018-05-24 09:00,24,13.71,13.74,13.7,13.72,147
20190501|2018-05-24 09:30,24,13.73,13.74,13.65,13.72,37
20190501|2018-05-24 10:00,24,13.7,13.74,13.7,13.74,50
20190501|2018-05-24 10:30,24,13.72,13.72,13.7,13.72,101
20190501|2018-05-24 11:00,24,13.69,13.72,13.68,13.71,84
20190501|2018-05-24 11:30,24,13.72,13.73,13.48,13.58,395
20190501|2018-05-25 02:30,25,13.49,13.57,13.4,13.57,451
20190501|2018-05-25 03:00,25,13.58,13.58,13.56,13.58,112
20190501|2018-05-25 03:30,25,13.57,13.57,13.55,13.55,169
20190501|2018-05-25 04:00,25,13.57,13.57,13.54,13.54,67
20190501|2018-05-25 04:30,25,13.53,13.53,13.51,13.52,4
20190501|2018-05-25 05:00,25,13.53,13.53,13.52,13.52,6
20190501|2018-05-25 05:30,25,13.52,13.52,13.51,13.51,9
20190501|2018-05-25 06:00,25,13.52,13.52,13.49,13.49,4
20190501|2018-05-25 06:30,25,13.51,13.51,13.5,13.5,4
20190501|2018-05-25 07:00,25,13.51,13.6,13.51,13.59,160
20190501|2018-05-25 07:30,25,13.6,13.63,13.59,13.61,442
20190501|2018-05-25 08:00,25,13.6,13.6,13.59,13.6,201
20190501|2018-05-25 08:30,25,13.62,13.62,13.49,13.49,199
20190501|2018-05-25 09:00,25,13.5,13.51,13.5,13.5,70
20190501|2018-05-25 09:30,25,13.54,13.58,13.54,13.58,61
20190501|2018-05-25 10:00,25,13.64,13.64,13.59,13.59,33
20190501|2018-05-25 10:30,25,13.6,13.64,13.6,13.64,24
20190501|2018-05-25 11:00,25,13.64,13.65,13.63,13.65,263
20190501|2018-05-25 11:30,25,13.66,13.68,13.6,13.64,138
20190501|2018-05-29 02:30,29,13.65,13.67,13.59,13.6,313
20190501|2018-05-29 03:00,29,13.59,13.6,13.56,13.57,50
20190501|2018-05-29 03:30,29,13.58,13.6,13.57,13.6,16
20190501|2018-05-29 06:00,29,13.61,13.61,13.61,13.61,5
20190501|2018-05-29 07:00,29,13.62,13.62,13.51,13.51,243
20190501|2018-05-29 07:30,29,13.53,13.59,13.53,13.57,148
20190501|2018-05-29 08:00,29,13.59,13.6,13.59,13.6,151
20190501|2018-05-29 08:30,29,13.58,13.59,13.57,13.59,14
20190501|2018-05-29 09:00,29,13.6,13.68,13.6,13.67,158
20190501|2018-05-29 09:30,29,13.69,13.7,13.68,13.68,304
20190501|2018-05-29 10:00,29,13.67,13.67,13.61,13.61,235
20190501|2018-05-29 10:30,29,13.58,13.59,13.55,13.57,28
20190501|2018-05-29 11:00,29,13.57,13.64,13.57,13.58,115
20190501|2018-05-29 11:30,29,13.59,13.59,13.52,13.52,326
20190501|2018-05-30 02:30,30,13.39,13.47,13.39,13.46,184
20190501|2018-05-30 03:00,30,13.51,13.52,13.5,13.52,66
20190501|2018-05-30 03:30,30,13.52,13.52,13.52,13.52,2
20190501|2018-05-30 04:00,30,13.51,13.51,13.51,13.51,1
20190501|2018-05-30 05:00,30,13.5,13.52,13.49,13.5,17
20190501|2018-05-30 05:30,30,13.51,13.53,13.51,13.53,2
20190501|2018-05-30 06:00,30,13.53,13.53,13.51,13.51,7
20190501|2018-05-30 06:30,30,13.5,13.51,13.49,13.51,62
20190501|2018-05-30 07:00,30,13.53,13.54,13.5,13.51,429
20190501|2018-05-30 07:30,30,13.52,13.54,13.52,13.54,144
20190501|2018-05-30 08:00,30,13.54,13.58,13.54,13.58,224
20190501|2018-05-30 08:30,30,13.58,13.64,13.58,13.63,260
20190501|2018-05-30 09:00,30,13.62,13.63,13.57,13.58,380
20190501|2018-05-30 09:30,30,13.58,13.63,13.55,13.61,441
20190501|2018-05-30 10:00,30,13.59,13.63,13.59,13.63,82
20190501|2018-05-30 10:30,30,13.61,13.63,13.59,13.59,157
20190501|2018-05-30 11:00,30,13.61,13.63,13.61,13.61,108
20190501|2018-05-30 11:30,30,13.61,13.65,13.57,13.58,449
20190501|2018-05-31 02:30,31,13.57,13.64,13.57,13.62,41
20190501|2018-05-31 03:00,31,13.63,13.63,13.63,13.63,1
20190501|2018-05-31 04:00,31,13.66,13.66,13.64,13.64,5
20190501|2018-05-31 04:30,31,13.66,13.66,13.66,13.66,1
20190501|2018-05-31 05:30,31,13.67,13.67,13.66,13.66,6
20190501|2018-05-31 06:00,31,13.67,13.67,13.67,13.67,16
20190501|2018-05-31 06:30,31,13.67,13.68,13.67,13.67,43
20190501|2018-05-31 07:00,31,13.69,13.75,13.69,13.74,324
20190501|2018-05-31 07:30,31,13.75,13.79,13.75,13.77,552
20190501|2018-05-31 08:00,31,13.78,13.79,13.75,13.76,49
20190501|2018-05-31 08:30,31,13.76,13.79,13.76,13.78,68
20190501|2018-05-31 09:00,31,13.8,13.83,13.78,13.78,112
20190501|2018-05-31 09:30,31,13.77,13.81,13.77,13.81,233
20190501|2018-05-31 10:00,31,13.82,13.85,13.81,13.85,24
20190501|2018-05-31 10:30,31,13.85,13.87,13.82,13.86,75
20190501|2018-05-31 11:00,31,13.85,13.87,13.83,13.86,112
20190501|2018-05-31 11:30,31,13.86,13.89,13.83,13.83,558
20190501|2018-06-01 02:30,1,13.83,13.86,13.8,13.85,272
20190501|2018-06-01 03:00,1,13.85,13.89,13.85,13.88,360
20190501|2018-06-01 03:30,1,13.86,13.89,13.86,13.89,114
20190501|2018-06-01 04:00,1,13.89,13.92,13.88,13.92,122
20190501|2018-06-01 04:30,1,13.91,13.92,13.9,13.9,48
20190501|2018-06-01 05:00,1,13.92,13.93,13.9,13.93,100
20190501|2018-06-01 05:30,1,13.92,13.92,13.9,13.9,116
20190501|2018-06-01 06:00,1,13.88,13.9,13.88,13.88,13
20190501|2018-06-01 06:30,1,13.89,13.9,13.86,13.9,153
20190501|2018-06-01 07:00,1,13.93,13.93,13.89,13.89,9
20190501|2018-06-01 07:30,1,13.9,13.94,13.9,13.93,271
20190501|2018-06-01 08:00,1,13.93,13.96,13.92,13.93,388
20190501|2018-06-01 08:30,1,13.93,13.96,13.87,13.88,983
20190501|2018-06-01 09:00,1,13.86,13.88,13.65,13.65,263
20190501|2018-06-01 09:30,1,13.65,13.71,13.59,13.66,312
20190501|2018-06-01 10:00,1,13.64,13.68,13.61,13.62,61
20190501|2018-06-01 10:30,1,13.6,13.62,13.54,13.58,152
20190501|2018-06-01 11:00,1,13.59,13.68,13.59,13.64,78
20190501|2018-06-01 11:30,1,13.65,13.7,13.6,13.65,253
20190501|2018-06-04 02:30,4,13.66,13.67,13.63,13.66,184
20190501|2018-06-04 03:30,4,13.63,13.63,13.63,13.63,3
20190501|2018-06-04 04:00,4,13.63,13.66,13.63,13.66,5
20190501|2018-06-04 04:30,4,13.65,13.65,13.64,13.64,13
20190501|2018-06-04 05:00,4,13.63,13.64,13.63,13.64,16
20190501|2018-06-04 05:30,4,13.63,13.63,13.62,13.62,2
20190501|2018-06-04 06:00,4,13.63,13.64,13.62,13.64,6
20190501|2018-06-04 06:30,4,13.63,13.64,13.61,13.63,15
20190501|2018-06-04 07:00,4,13.61,13.63,13.59,13.6,104
20190501|2018-06-04 07:30,4,13.6,13.64,13.59,13.61,158
20190501|2018-06-04 08:00,4,13.59,13.61,13.54,13.54,56
20190501|2018-06-04 08:30,4,13.52,13.56,13.48,13.53,81
20190501|2018-06-04 09:00,4,13.5,13.51,13.46,13.48,150
20190501|2018-06-04 09:30,4,13.46,13.46,13.3,13.31,849
20190501|2018-06-04 10:00,4,13.29,13.29,13.15,13.21,1045
20190501|2018-06-04 10:30,4,13.2,13.22,13.18,13.21,197
20190501|2018-06-04 11:00,4,13.23,13.25,13.22,13.24,331
20190501|2018-06-04 11:30,4,13.24,13.3,13.2,13.2,927
20190501|2018-06-05 02:30,5,13.29,13.3,13.2,13.25,306
20190501|2018-06-05 03:00,5,13.24,13.26,13.24,13.25,17
20190501|2018-06-05 03:30,5,13.25,13.25,13.25,13.25,2
20190501|2018-06-05 04:00,5,13.25,13.25,13.25,13.25,2
20190501|2018-06-05 05:00,5,13.24,13.24,13.24,13.24,1
20190501|2018-06-05 05:30,5,13.23,13.24,13.23,13.23,86
20190501|2018-06-05 06:00,5,13.23,13.25,13.23,13.24,36
20190501|2018-06-05 06:30,5,13.24,13.24,13.23,13.23,45
20190501|2018-06-05 07:00,5,13.28,13.36,13.23,13.36,562
20190501|2018-06-05 07:30,5,13.35,13.36,13.29,13.29,40
20190501|2018-06-05 08:00,5,13.35,13.36,13.32,13.34,35
20190501|2018-06-05 08:30,5,13.32,13.43,13.31,13.36,238
20190501|2018-06-05 09:00,5,13.32,13.32,13.23,13.23,150
20190501|2018-06-05 09:30,5,13.23,13.27,13.16,13.27,355
20190501|2018-06-05 10:00,5,13.24,13.33,13.22,13.3,15
20190501|2018-06-05 10:30,5,13.28,13.28,13.22,13.27,28
20190501|2018-06-05 11:00,5,13.3,13.33,13.29,13.31,240
20190501|2018-06-05 11:30,5,13.32,13.35,13.26,13.3,353
20190501|2018-06-06 02:30,6,13.28,13.29,13.22,13.28,223
20190501|2018-06-06 03:00,6,13.28,13.31,13.28,13.31,126
20190501|2018-06-06 03:30,6,13.28,13.28,13.28,13.28,1
20190501|2018-06-06 05:30,6,13.36,13.36,13.35,13.35,23
20190501|2018-06-06 06:00,6,13.35,13.35,13.32,13.32,4
20190501|2018-06-06 06:30,6,13.36,13.36,13.36,13.36,2
20190501|2018-06-06 07:00,6,13.33,13.34,13.26,13.27,175
20190501|2018-06-06 07:30,6,13.27,13.34,13.26,13.34,67
20190501|2018-06-06 08:00,6,13.33,13.36,13.33,13.33,60
20190501|2018-06-06 08:30,6,13.35,13.35,13.3,13.35,106
20190501|2018-06-06 09:00,6,13.38,13.42,13.33,13.33,190
20190501|2018-06-06 09:30,6,13.32,13.33,13.31,13.33,15
20190501|2018-06-06 10:00,6,13.34,13.37,13.34,13.35,56
20190501|2018-06-06 10:30,6,13.36,13.39,13.36,13.38,17
20190501|2018-06-06 11:00,6,13.39,13.42,13.34,13.38,141
20190501|2018-06-06 11:30,6,13.4,13.4,13.33,13.35,809
20190501|2018-06-07 02:30,7,13.37,13.44,13.33,13.35,188
20190501|2018-06-07 03:00,7,13.37,13.4,13.37,13.38,77
20190501|2018-06-07 03:30,7,13.4,13.4,13.34,13.34,35
20190501|2018-06-07 04:00,7,13.37,13.37,13.37,13.37,1
20190501|2018-06-07 04:30,7,13.35,13.35,13.3,13.33,22
20190501|2018-06-07 05:00,7,13.3,13.3,13.27,13.27,101
20190501|2018-06-07 05:30,7,13.33,13.33,13.32,13.32,15
20190501|2018-06-07 06:00,7,13.3,13.32,13.29,13.32,22
20190501|2018-06-07 06:30,7,13.27,13.27,13.27,13.27,10
20190501|2018-06-07 07:00,7,13.29,13.3,13.16,13.16,462
20190501|2018-06-07 07:30,7,13.17,13.18,13.11,13.12,520
20190501|2018-06-07 08:00,7,13.1,13.1,12.96,13.02,425
20190501|2018-06-07 08:30,7,13.03,13.04,12.94,12.96,158
20190501|2018-06-07 09:00,7,12.96,13.05,12.92,13,167
20190501|2018-06-07 09:30,7,13,13.01,12.96,12.98,67
20190501|2018-06-07 10:00,7,12.96,12.98,12.96,12.97,120
20190501|2018-06-07 10:30,7,12.97,12.98,12.9,12.94,648
20190501|2018-06-07 11:00,7,12.96,12.98,12.94,12.96,346
20190501|2018-06-07 11:30,7,12.94,12.94,12.87,12.93,295
20190501|2018-06-08 02:30,8,12.97,12.97,12.88,12.91,295
20190501|2018-06-08 03:00,8,12.89,12.9,12.89,12.9,30
20190501|2018-06-08 03:30,8,12.88,12.88,12.77,12.77,200
20190501|2018-06-08 04:00,8,12.79,12.82,12.79,12.82,9
20190501|2018-06-08 04:30,8,12.83,12.84,12.81,12.83,110
20190501|2018-06-08 05:00,8,12.79,12.79,12.79,12.79,20
20190501|2018-06-08 05:30,8,12.8,12.8,12.8,12.8,1
20190501|2018-06-08 06:00,8,12.79,12.8,12.79,12.8,36
20190501|2018-06-08 06:30,8,12.84,12.85,12.84,12.85,3
20190501|2018-06-08 07:00,8,12.87,12.98,12.87,12.94,774
20190501|2018-06-08 07:30,8,12.94,12.97,12.92,12.96,74
20190501|2018-06-08 08:00,8,12.95,13,12.94,12.97,128
20190501|2018-06-08 08:30,8,12.99,13.04,12.98,13.04,119
20190501|2018-06-08 09:00,8,13.05,13.14,13.05,13.09,171
20190501|2018-06-08 09:30,8,13.09,13.18,13.08,13.18,180
20190501|2018-06-08 10:00,8,13.17,13.22,13.17,13.2,34
20190501|2018-06-08 10:30,8,13.18,13.25,13.17,13.25,134
20190501|2018-06-08 11:00,8,13.24,13.27,13.23,13.23,95
20190501|2018-06-08 11:30,8,13.23,13.27,13.19,13.25,178
20190501|2018-06-11 02:30,11,13.3,13.35,13.26,13.28,200
20190501|2018-06-11 03:00,11,13.28,13.32,13.28,13.32,44
20190501|2018-06-11 03:30,11,13.32,13.32,13.25,13.25,99
20190501|2018-06-11 04:00,11,13.22,13.22,13.17,13.2,22
20190501|2018-06-11 04:30,11,13.2,13.25,13.2,13.25,14
20190501|2018-06-11 05:00,11,13.27,13.27,13.21,13.21,7
20190501|2018-06-11 05:30,11,13.2,13.2,13.15,13.19,308
20190501|2018-06-11 06:00,11,13.2,13.27,13.2,13.27,50
20190501|2018-06-11 06:30,11,13.26,13.26,13.23,13.23,188
20190501|2018-06-11 07:00,11,13.22,13.29,13.2,13.27,525
20190501|2018-06-11 07:30,11,13.25,13.3,13.25,13.29,23
20190501|2018-06-11 08:00,11,13.28,13.28,13.23,13.25,33
20190501|2018-06-11 08:30,11,13.26,13.34,13.26,13.34,284
20190501|2018-06-11 09:00,11,13.34,13.46,13.32,13.4,400
20190501|2018-06-11 09:30,11,13.4,13.42,13.33,13.33,47
20190501|2018-06-11 10:00,11,13.33,13.38,13.33,13.37,84
20190501|2018-06-11 10:30,11,13.35,13.39,13.35,13.36,74
20190501|2018-06-11 11:00,11,13.34,13.34,13.26,13.28,31
20190501|2018-06-11 11:30,11,13.3,13.43,13.28,13.43,474
20190501|2018-06-12 02:30,12,13.38,13.44,13.38,13.44,105
20190501|2018-06-12 03:00,12,13.42,13.44,13.39,13.39,114
20190501|2018-06-12 03:30,12,13.39,13.42,13.39,13.42,106
20190501|2018-06-12 04:00,12,13.42,13.48,13.42,13.48,326
20190501|2018-06-12 04:30,12,13.47,13.48,13.47,13.47,604
20190501|2018-06-12 05:00,12,13.48,13.49,13.48,13.48,22
20190501|2018-06-12 05:30,12,13.47,13.47,13.46,13.46,13
20190501|2018-06-12 06:00,12,13.45,13.46,13.45,13.46,41
20190501|2018-06-12 06:30,12,13.47,13.48,13.44,13.46,21
20190501|2018-06-12 07:00,12,13.45,13.46,13.41,13.44,174
20190501|2018-06-12 07:30,12,13.48,13.48,13.46,13.46,50
20190501|2018-06-12 08:00,12,13.44,13.49,13.39,13.39,74
20190501|2018-06-12 08:30,12,13.36,13.4,13.35,13.38,74
20190501|2018-06-12 09:00,12,13.41,13.42,13.36,13.36,65
20190501|2018-06-12 09:30,12,13.37,13.41,13.36,13.4,17
20190501|2018-06-12 10:00,12,13.42,13.42,13.3,13.32,31
20190501|2018-06-12 10:30,12,13.32,13.33,13.31,13.32,102
20190501|2018-06-12 11:00,12,13.34,13.34,13.29,13.29,113
20190501|2018-06-12 11:30,12,13.29,13.38,13.26,13.36,166
20190501|2018-06-13 02:30,13,13.33,13.35,13.27,13.28,53
20190501|2018-06-13 03:00,13,13.27,13.27,13.25,13.26,12
20190501|2018-06-13 03:30,13,13.23,13.29,13.23,13.29,17
20190501|2018-06-13 04:00,13,13.29,13.31,13.29,13.31,49
20190501|2018-06-13 06:00,13,13.36,13.36,13.34,13.34,4
20190501|2018-06-13 06:30,13,13.33,13.35,13.33,13.34,5
20190501|2018-06-13 07:00,13,13.37,13.4,13.37,13.37,55
20190501|2018-06-13 07:30,13,13.36,13.42,13.36,13.41,38
20190501|2018-06-13 08:00,13,13.4,13.4,13.36,13.39,24
20190501|2018-06-13 08:30,13,13.39,13.39,13.35,13.35,25
20190501|2018-06-13 09:00,13,13.33,13.39,13.33,13.36,135
20190501|2018-06-13 09:30,13,13.36,13.36,13.29,13.33,19
20190501|2018-06-13 10:00,13,13.34,13.37,13.29,13.29,71
20190501|2018-06-13 10:30,13,13.32,13.32,13.3,13.3,15
20190501|2018-06-13 11:00,13,13.31,13.32,13.3,13.31,250
20190501|2018-06-13 11:30,13,13.33,13.4,13.33,13.38,167
20190501|2018-06-14 02:30,14,13.38,13.39,13.35,13.35,67
20190501|2018-06-14 03:00,14,13.38,13.39,13.36,13.38,22
20190501|2018-06-14 03:30,14,13.38,13.38,13.38,13.38,5
20190501|2018-06-14 04:00,14,13.38,13.39,13.38,13.38,19
20190501|2018-06-14 04:30,14,13.37,13.37,13.37,13.37,24
20190501|2018-06-14 05:00,14,13.37,13.37,13.37,13.37,11
20190501|2018-06-14 05:30,14,13.38,13.39,13.38,13.38,6
20190501|2018-06-14 06:00,14,13.35,13.35,13.35,13.35,4
20190501|2018-06-14 06:30,14,13.34,13.34,13.32,13.34,29
20190501|2018-06-14 07:00,14,13.32,13.35,13.27,13.29,198
20190501|2018-06-14 07:30,14,13.28,13.34,13.24,13.24,42
20190501|2018-06-14 08:00,14,13.22,13.28,13.2,13.27,115
20190501|2018-06-14 08:30,14,13.28,13.36,13.28,13.35,36
20190501|2018-06-14 09:00,14,13.35,13.39,13.32,13.35,107
20190501|2018-06-14 09:30,14,13.35,13.35,13.22,13.25,197
20190501|2018-06-14 10:00,14,13.23,13.27,13.23,13.26,56
20190501|2018-06-14 10:30,14,13.25,13.25,13.21,13.23,98
20190501|2018-06-14 11:00,14,13.24,13.24,13.22,13.23,59
20190501|2018-06-14 11:30,14,13.24,13.27,13.21,13.27,244
20190501|2018-06-15 02:30,15,13.18,13.18,13.09,13.12,48
20190501|2018-06-15 03:00,15,13.13,13.14,13.12,13.12,34
20190501|2018-06-15 03:30,15,13.12,13.13,13.12,13.12,24
20190501|2018-06-15 04:00,15,13.11,13.13,13.11,13.13,15
20190501|2018-06-15 04:30,15,13.12,13.12,13.12,13.12,88
20190501|2018-06-15 05:00,15,13.13,13.15,13.13,13.14,53
20190501|2018-06-15 05:30,15,13.12,13.12,13.11,13.12,12
20190501|2018-06-15 06:00,15,13.12,13.13,13.12,13.13,40
20190501|2018-06-15 06:30,15,13.14,13.15,13.1,13.1,60
20190501|2018-06-15 07:00,15,13.1,13.12,13.07,13.08,87
20190501|2018-06-15 07:30,15,13.09,13.26,13.06,13.21,140
20190501|2018-06-15 08:00,15,13.21,13.27,13.19,13.26,79
20190501|2018-06-15 08:30,15,13.26,13.3,13.21,13.22,129
20190501|2018-06-15 09:00,15,13.21,13.22,13.13,13.13,242
20190501|2018-06-15 09:30,15,13.12,13.15,13.07,13.08,112
20190501|2018-06-15 10:00,15,13.08,13.09,13.01,13.05,319
20190501|2018-06-15 10:30,15,13.03,13.07,13.02,13.06,129
20190501|2018-06-15 11:00,15,13.06,13.1,13.03,13.06,215
20190501|2018-06-15 11:30,15,13.05,13.12,13.05,13.12,392
20190501|2018-06-18 02:30,18,13.09,13.16,13.07,13.07,106
20190501|2018-06-18 03:00,18,13.08,13.1,13.08,13.1,6
20190501|2018-06-18 03:30,18,13.12,13.16,13.12,13.13,20
20190501|2018-06-18 04:00,18,13.13,13.15,13.13,13.15,7
20190501|2018-06-18 04:30,18,13.17,13.22,13.17,13.21,35
20190501|2018-06-18 05:00,18,13.22,13.22,13.19,13.21,8
20190501|2018-06-18 05:30,18,13.21,13.24,13.21,13.22,21
20190501|2018-06-18 06:00,18,13.21,13.21,13.21,13.21,1
20190501|2018-06-18 06:30,18,13.18,13.21,13.18,13.2,14
20190501|2018-06-18 07:00,18,13.21,13.25,13.21,13.24,32
20190501|2018-06-18 07:30,18,13.23,13.23,13.12,13.17,88
20190501|2018-06-18 08:00,18,13.16,13.18,13.15,13.16,82
20190501|2018-06-18 08:30,18,13.14,13.15,13.05,13.09,106
20190501|2018-06-18 09:00,18,13.08,13.08,13.05,13.05,80
20190501|2018-06-18 09:30,18,13.04,13.11,13.01,13.11,182
20190501|2018-06-18 10:00,18,13.1,13.12,13.04,13.04,80
20190501|2018-06-18 10:30,18,13.05,13.05,13.01,13.01,53
20190501|2018-06-18 11:00,18,13.02,13.02,13,13.01,181
20190501|2018-06-18 11:30,18,13.01,13.04,12.99,13.01,227
20190501|2018-06-19 02:30,19,13.01,13.01,12.93,12.95,211
20190501|2018-06-19 03:00,19,12.95,12.96,12.94,12.94,82
20190501|2018-06-19 03:30,19,12.93,12.94,12.91,12.94,43
20190501|2018-06-19 04:00,19,12.93,12.96,12.9,12.93,70
20190501|2018-06-19 04:30,19,12.94,12.96,12.94,12.96,9
20190501|2018-06-19 05:00,19,12.94,12.95,12.93,12.94,14
20190501|2018-06-19 05:30,19,12.91,12.91,12.88,12.88,20
20190501|2018-06-19 06:00,19,12.88,12.88,12.82,12.82,37
20190501|2018-06-19 06:30,19,12.81,12.86,12.79,12.86,96
20190501|2018-06-19 07:00,19,12.86,12.86,12.83,12.84,36
20190501|2018-06-19 07:30,19,12.84,12.89,12.81,12.87,53
20190501|2018-06-19 08:00,19,12.88,12.89,12.84,12.84,44
20190501|2018-06-19 08:30,19,12.84,12.85,12.79,12.8,180
20190501|2018-06-19 09:00,19,12.79,12.8,12.73,12.78,181
20190501|2018-06-19 09:30,19,12.75,12.83,12.73,12.83,221
20190501|2018-06-19 10:00,19,12.81,12.85,12.77,12.85,39
20190501|2018-06-19 10:30,19,12.82,12.82,12.8,12.81,100
20190501|2018-06-19 11:00,19,12.79,12.82,12.78,12.81,279
20190501|2018-06-19 11:30,19,12.82,12.91,12.78,12.91,216
20190501|2018-06-20 02:30,20,12.84,12.95,12.84,12.91,141
20190501|2018-06-20 03:00,20,12.92,12.93,12.92,12.93,50
20190501|2018-06-20 03:30,20,12.92,12.93,12.91,12.93,4
20190501|2018-06-20 04:00,20,12.94,12.94,12.94,12.94,12
20190501|2018-06-20 04:30,20,12.93,12.93,12.91,12.92,6
20190501|2018-06-20 05:00,20,12.93,12.93,12.91,12.91,2
20190501|2018-06-20 05:30,20,12.92,12.93,12.92,12.93,7
20190501|2018-06-20 06:00,20,12.9,12.91,12.89,12.89,4
20190501|2018-06-20 06:30,20,12.92,12.95,12.92,12.94,16
20190501|2018-06-20 07:00,20,12.93,12.98,12.91,12.98,119
20190501|2018-06-20 07:30,20,12.98,13,12.97,13,28
20190501|2018-06-20 08:00,20,13,13,12.97,12.98,22
20190501|2018-06-20 08:30,20,12.94,12.98,12.93,12.98,206
20190501|2018-06-20 09:00,20,13,13.03,13,13.02,308
20190501|2018-06-20 09:30,20,13.01,13.08,13,13.08,119
20190501|2018-06-20 10:00,20,13.09,13.1,13.01,13.01,106
20190501|2018-06-20 10:30,20,13,13.03,12.96,13.02,331
20190501|2018-06-20 11:00,20,13.01,13.01,12.91,12.91,74
20190501|2018-06-20 11:30,20,12.93,12.93,12.83,12.88,134
20190501|2018-06-21 02:30,21,12.87,12.9,12.84,12.85,139
20190501|2018-06-21 03:00,21,12.84,12.84,12.84,12.84,1
20190501|2018-06-21 03:30,21,12.82,12.82,12.82,12.82,40
20190501|2018-06-21 04:00,21,12.82,12.83,12.82,12.83,10
20190501|2018-06-21 04:30,21,12.83,12.83,12.83,12.83,2
20190501|2018-06-21 05:00,21,12.83,12.83,12.83,12.83,4
20190501|2018-06-21 05:30,21,12.85,12.85,12.83,12.84,9
20190501|2018-06-21 06:00,21,12.84,12.85,12.83,12.85,7
20190501|2018-06-21 06:30,21,12.87,12.87,12.87,12.87,15
20190501|2018-06-21 07:00,21,12.88,12.93,12.86,12.93,48
20190501|2018-06-21 07:30,21,12.95,12.96,12.93,12.95,44
20190501|2018-06-21 08:00,21,12.96,12.97,12.94,12.94,118
20190501|2018-06-21 08:30,21,12.93,12.98,12.93,12.94,145
20190501|2018-06-21 09:00,21,12.94,12.96,12.94,12.96,200
20190501|2018-06-21 09:30,21,12.95,12.99,12.93,12.93,108
20190501|2018-06-21 10:00,21,12.94,12.96,12.88,12.89,36
20190501|2018-06-21 10:30,21,12.9,12.9,12.86,12.88,73
20190501|2018-06-21 11:00,21,12.89,12.91,12.86,12.86,128
20190501|2018-06-21 11:30,21,12.87,12.9,12.83,12.85,174
20190501|2018-06-22 02:30,22,12.88,12.91,12.84,12.9,215
20190501|2018-06-22 03:00,22,12.92,12.94,12.92,12.93,7
20190501|2018-06-22 03:30,22,12.93,12.93,12.92,12.92,26
20190501|2018-06-22 04:00,22,12.93,12.97,12.93,12.97,90
20190501|2018-06-22 04:30,22,12.97,12.97,12.97,12.97,38
20190501|2018-06-22 05:00,22,12.97,12.97,12.96,12.97,23
20190501|2018-06-22 05:30,22,12.97,12.97,12.97,12.97,7
20190501|2018-06-22 06:00,22,12.97,12.97,12.96,12.96,11
20190501|2018-06-22 06:30,22,12.97,12.97,12.95,12.95,36
20190501|2018-06-22 07:00,22,12.97,12.97,12.96,12.97,91
20190501|2018-06-22 07:30,22,12.96,12.99,12.96,12.99,119
20190501|2018-06-22 08:00,22,12.98,13.02,12.98,12.99,69
20190501|2018-06-22 08:30,22,12.98,13.01,12.95,13,53
20190501|2018-06-22 09:00,22,12.99,13.08,12.99,13.08,144
20190501|2018-06-22 09:30,22,13.08,13.1,13.07,13.07,107
20190501|2018-06-22 10:00,22,13.07,13.09,13.01,13.02,116
20190501|2018-06-22 10:30,22,13.03,13.06,13.03,13.04,29
20190501|2018-06-22 11:00,22,13.04,13.04,12.99,13,44
20190501|2018-06-22 11:30,22,13.01,13.02,12.98,13,337
20190501|2018-06-25 02:30,25,13.03,13.07,13.03,13.06,16
20190501|2018-06-25 03:00,25,13.06,13.06,13.03,13.06,32
20190501|2018-06-25 03:30,25,13.06,13.06,13,13,26
20190501|2018-06-25 04:00,25,13.01,13.01,12.98,13,9
20190501|2018-06-25 04:30,25,13,13.02,12.99,12.99,26
20190501|2018-06-25 05:00,25,12.98,13,12.97,13,22
20190501|2018-06-25 05:30,25,13,13,12.99,12.99,38
20190501|2018-06-25 06:00,25,12.97,12.97,12.96,12.96,7
20190501|2018-06-25 06:30,25,12.97,13,12.97,13,12
20190501|2018-06-25 07:00,25,13.03,13.03,12.96,12.97,66
20190501|2018-06-25 07:30,25,12.96,12.99,12.96,12.98,121
20190501|2018-06-25 08:00,25,12.98,12.98,12.95,12.96,26
20190501|2018-06-25 08:30,25,12.97,13.01,12.95,12.96,76
20190501|2018-06-25 09:00,25,12.97,13.04,12.97,13.04,82
20190501|2018-06-25 09:30,25,13.07,13.08,13.04,13.06,76
20190501|2018-06-25 10:00,25,13.09,13.1,13.02,13.02,53
20190501|2018-06-25 10:30,25,13.03,13.03,12.93,12.94,70
20190501|2018-06-25 11:00,25,12.95,13,12.93,13,60
20190501|2018-06-25 11:30,25,13.01,13.01,12.96,12.99,133
20190501|2018-06-26 02:30,26,12.96,13.05,12.95,13.04,38
20190501|2018-06-26 03:00,26,13.02,13.03,13.01,13.03,7
20190501|2018-06-26 03:30,26,13,13,12.98,12.99,11
20190501|2018-06-26 04:00,26,13,13.02,13,13.01,23
20190501|2018-06-26 04:30,26,12.98,12.98,12.98,12.98,2
20190501|2018-06-26 05:00,26,12.98,12.98,12.98,12.98,2
20190501|2018-06-26 05:30,26,12.96,12.99,12.96,12.97,9
20190501|2018-06-26 06:00,26,12.97,12.98,12.96,12.98,36
20190501|2018-06-26 06:30,26,12.98,12.99,12.98,12.99,6
20190501|2018-06-26 07:00,26,13.03,13.05,13.03,13.03,18
20190501|2018-06-26 07:30,26,13.06,13.08,13.02,13.03,90
20190501|2018-06-26 08:00,26,13.03,13.1,13.03,13.09,50
20190501|2018-06-26 08:30,26,13.08,13.11,13.08,13.11,52
20190501|2018-06-26 09:00,26,13.11,13.17,13.11,13.16,100
20190501|2018-06-26 09:30,26,13.19,13.23,13.19,13.23,845
20190501|2018-06-26 10:00,26,13.23,13.24,13.22,13.23,64
20190501|2018-06-26 10:30,26,13.23,13.28,13.23,13.27,230
20190501|2018-06-26 11:00,26,13.25,13.27,13.25,13.26,45
20190501|2018-06-26 11:30,26,13.26,13.26,13.05,13.09,674
20190501|2018-06-27 02:30,27,13.1,13.11,13.07,13.11,156
20190501|2018-06-27 03:00,27,13.11,13.11,13.1,13.1,11
20190501|2018-06-27 03:30,27,13.11,13.13,13.11,13.11,13
20190501|2018-06-27 04:00,27,13.11,13.12,13.1,13.12,12
20190501|2018-06-27 04:30,27,13.13,13.15,13.13,13.15,46
20190501|2018-06-27 05:00,27,13.15,13.16,13.13,13.15,57
20190501|2018-06-27 05:30,27,13.14,13.16,13.13,13.15,36
20190501|2018-06-27 06:00,27,13.15,13.15,13.14,13.14,4
20190501|2018-06-27 06:30,27,13.13,13.13,13.09,13.13,38
20190501|2018-06-27 07:00,27,13.1,13.1,12.92,12.93,238
20190501|2018-06-27 07:30,27,12.92,12.94,12.87,12.94,538
20190501|2018-06-27 08:00,27,12.92,12.92,12.86,12.89,119
20190501|2018-06-27 08:30,27,12.9,12.92,12.89,12.9,52
20190501|2018-06-27 09:00,27,12.89,12.89,12.81,12.81,470
20190501|2018-06-27 09:30,27,12.81,12.82,12.78,12.8,323
20190501|2018-06-27 10:00,27,12.8,12.8,12.76,12.77,260
20190501|2018-06-27 10:30,27,12.77,12.77,12.75,12.76,62
20190501|2018-06-27 11:00,27,12.77,12.79,12.77,12.79,67
20190501|2018-06-27 11:30,27,12.77,12.82,12.74,12.76,161
20190501|2018-06-28 02:30,28,12.78,12.91,12.78,12.87,528
20190501|2018-06-28 03:00,28,12.89,12.91,12.89,12.9,32
20190501|2018-06-28 03:30,28,12.9,12.91,12.9,12.91,13
20190501|2018-06-28 04:00,28,12.92,12.93,12.92,12.93,35
20190501|2018-06-28 04:30,28,12.94,12.97,12.91,12.97,49
20190501|2018-06-28 05:00,28,12.97,12.97,12.93,12.94,88
20190501|2018-06-28 05:30,28,12.94,12.94,12.94,12.94,23
20190501|2018-06-28 06:00,28,12.94,12.96,12.93,12.96,15
20190501|2018-06-28 06:30,28,12.96,13.02,12.96,12.99,77
20190501|2018-06-28 07:00,28,13.02,13.03,12.93,12.95,248
20190501|2018-06-28 07:30,28,12.93,13.04,12.93,12.95,205
20190501|2018-06-28 08:00,28,12.95,13.01,12.93,12.93,183
20190501|2018-06-28 08:30,28,12.94,12.97,12.92,12.96,78
20190501|2018-06-28 09:00,28,12.96,12.99,12.96,12.97,405
20190501|2018-06-28 09:30,28,12.98,13,12.96,12.96,27
20190501|2018-06-28 10:00,28,12.95,13,12.95,13,12
20190501|2018-06-28 10:30,28,13,13.02,13,13,21
20190501|2018-06-28 11:00,28,13.02,13.02,12.97,12.97,54
20190501|2018-06-28 11:30,28,12.97,13.03,12.95,12.98,389
20190501|2018-06-29 02:30,29,12.96,12.96,12.91,12.91,172
20190501|2018-06-29 03:00,29,12.9,12.9,12.87,12.89,97
20190501|2018-06-29 03:30,29,12.89,12.9,12.89,12.89,24
20190501|2018-06-29 04:00,29,12.89,12.9,12.89,12.9,6
20190501|2018-06-29 04:30,29,12.91,12.91,12.9,12.9,4
20190501|2018-06-29 05:00,29,12.91,12.91,12.89,12.91,102
20190501|2018-06-29 05:30,29,12.92,12.92,12.9,12.9,7
20190501|2018-06-29 06:00,29,12.88,12.88,12.86,12.86,13
20190501|2018-06-29 06:30,29,12.86,12.91,12.86,12.91,49
20190501|2018-06-29 07:00,29,12.93,12.93,12.85,12.85,109
20190501|2018-06-29 07:30,29,12.86,12.86,12.82,12.83,136
20190501|2018-06-29 08:00,29,12.83,12.88,12.83,12.86,27
20190501|2018-06-29 08:30,29,12.85,12.88,12.83,12.83,79
20190501|2018-06-29 09:00,29,12.82,12.88,12.81,12.87,230
20190501|2018-06-29 09:30,29,12.88,12.9,12.85,12.86,150
20190501|2018-06-29 10:00,29,12.86,12.9,12.86,12.89,89
20190501|2018-06-29 10:30,29,12.88,12.88,12.86,12.86,28
20190501|2018-06-29 11:00,29,12.87,12.99,12.86,12.98,171
20190501|2018-06-29 11:30,29,12.98,13.08,12.96,13.01,1084
20190501|2018-07-02 02:30,2,13,13.03,12.9,12.91,84
20190501|2018-07-02 03:00,2,12.94,12.94,12.94,12.94,4
20190501|2018-07-02 04:00,2,12.94,12.95,12.92,12.92,8
20190501|2018-07-02 04:30,2,12.91,12.91,12.9,12.9,18
20190501|2018-07-02 05:00,2,12.9,12.9,12.88,12.88,9
20190501|2018-07-02 05:30,2,12.88,12.89,12.88,12.88,8
20190501|2018-07-02 06:00,2,12.88,12.88,12.86,12.86,7
20190501|2018-07-02 06:30,2,12.87,12.87,12.86,12.86,123
20190501|2018-07-02 07:00,2,12.86,12.86,12.65,12.67,908
20190501|2018-07-02 07:30,2,12.68,12.68,12.64,12.65,167
20190501|2018-07-02 08:00,2,12.64,12.64,12.6,12.6,278
20190501|2018-07-02 08:30,2,12.59,12.6,12.52,12.53,579
20190501|2018-07-02 09:00,2,12.53,12.54,12.48,12.48,358
20190501|2018-07-02 09:30,2,12.47,12.52,12.43,12.51,253
20190501|2018-07-02 10:00,2,12.49,12.49,12.46,12.47,167
20190501|2018-07-02 10:30,2,12.46,12.47,12.44,12.45,71
20190501|2018-07-02 11:00,2,12.44,12.47,12.43,12.44,48
20190501|2018-07-02 11:30,2,12.43,12.5,12.41,12.42,415
20190501|2018-07-03 02:30,3,12.52,12.52,12.44,12.48,260
20190501|2018-07-03 03:00,3,12.49,12.51,12.49,12.51,54
20190501|2018-07-03 03:30,3,12.52,12.55,12.52,12.54,51
20190501|2018-07-03 04:00,3,12.54,12.54,12.52,12.53,32
20190501|2018-07-03 04:30,3,12.54,12.54,12.51,12.51,101
20190501|2018-07-03 05:00,3,12.5,12.52,12.5,12.5,79
20190501|2018-07-03 05:30,3,12.5,12.5,12.49,12.49,96
20190501|2018-07-03 06:00,3,12.5,12.5,12.47,12.47,75
20190501|2018-07-03 06:30,3,12.48,12.48,12.43,12.44,116
20190501|2018-07-03 07:00,3,12.44,12.49,12.44,12.46,397
20190501|2018-07-03 07:30,3,12.45,12.5,12.41,12.44,248
20190501|2018-07-03 08:00,3,12.44,12.44,12.37,12.39,373
20190501|2018-07-03 08:30,3,12.39,12.39,12.32,12.34,521
20190501|2018-07-03 09:00,3,12.34,12.35,12.31,12.32,305
20190501|2018-07-03 09:30,3,12.32,12.35,12.31,12.31,199
20190501|2018-07-03 10:00,3,12.31,12.31,12.24,12.24,328
20190501|2018-07-03 10:30,3,12.24,12.24,12.21,12.21,156
20190501|2018-07-03 11:00,3,12.21,12.21,12.14,12.14,517
20190501|2018-07-03 11:30,3,12.15,12.26,12.13,12.23,1476
20190501|2018-07-05 02:30,5,12.31,12.52,12.27,12.3,578
20190501|2018-07-05 03:00,5,12.25,12.33,12.23,12.33,287
20190501|2018-07-05 03:30,5,12.33,12.34,12.29,12.29,17
20190501|2018-07-05 04:00,5,12.28,12.28,12.27,12.27,48
20190501|2018-07-05 04:30,5,12.27,12.31,12.26,12.26,25
20190501|2018-07-05 05:00,5,12.27,12.27,12.27,12.27,4
20190501|2018-07-05 05:30,5,12.29,12.29,12.29,12.29,1
20190501|2018-07-05 06:00,5,12.29,12.29,12.27,12.27,10
20190501|2018-07-05 06:30,5,12.28,12.29,12.27,12.28,55
20190501|2018-07-05 07:00,5,12.26,12.28,12.15,12.15,548
20190501|2018-07-05 07:30,5,12.15,12.21,12.14,12.19,346
20190501|2018-07-05 08:00,5,12.2,12.2,12.13,12.13,89
20190501|2018-07-05 08:30,5,12.12,12.13,12.07,12.08,614
20190501|2018-07-05 09:00,5,12.08,12.12,12.08,12.1,499
20190501|2018-07-05 09:30,5,12.09,12.12,12.08,12.12,75
20190501|2018-07-05 10:00,5,12.1,12.11,12.06,12.08,615
20190501|2018-07-05 10:30,5,12.08,12.1,12.05,12.05,284
20190501|2018-07-05 11:00,5,12.05,12.08,12.04,12.08,217
20190501|2018-07-05 11:30,5,12.07,12.26,12.07,12.2,394
20190501|2018-07-06 02:30,6,12.21,12.21,12.13,12.17,45
20190501|2018-07-06 03:00,6,12.14,12.14,12.14,12.14,2
20190501|2018-07-06 03:30,6,12.15,12.15,12.15,12.15,20
20190501|2018-07-06 04:00,6,12.15,12.19,12.15,12.19,8
20190501|2018-07-06 04:30,6,12.2,12.2,12.18,12.18,4
20190501|2018-07-06 05:00,6,12.16,12.16,12.14,12.14,3
20190501|2018-07-06 05:30,6,12.13,12.13,12.13,12.13,13
20190501|2018-07-06 06:00,6,12.14,12.14,12.11,12.14,11
20190501|2018-07-06 06:30,6,12.14,12.14,12.12,12.12,25
20190501|2018-07-06 07:00,6,12.12,12.13,12.07,12.08,315
20190501|2018-07-06 07:30,6,12.09,12.12,12.09,12.09,27
20190501|2018-07-06 08:00,6,12.09,12.15,12.09,12.12,181
20190501|2018-07-06 08:30,6,12.14,12.21,12.13,12.21,402
20190501|2018-07-06 09:00,6,12.22,12.25,12.19,12.22,113
20190501|2018-07-06 09:30,6,12.2,12.2,12.17,12.17,36
20190501|2018-07-06 10:00,6,12.17,12.24,12.16,12.24,124
20190501|2018-07-06 10:30,6,12.22,12.24,12.21,12.24,40
20190501|2018-07-06 11:00,6,12.25,12.27,12.24,12.26,116
20190501|2018-07-06 11:30,6,12.26,12.28,12.25,12.28,116
20190501|2018-07-09 02:30,9,12.32,12.33,12.28,12.28,230
20190501|2018-07-09 03:00,9,12.27,12.27,12.25,12.26,17
20190501|2018-07-09 03:30,9,12.24,12.24,12.2,12.2,19
20190501|2018-07-09 04:00,9,12.21,12.23,12.21,12.23,18
20190501|2018-07-09 04:30,9,12.22,12.22,12.19,12.19,23
20190501|2018-07-09 05:00,9,12.17,12.2,12.17,12.2,9
20190501|2018-07-09 05:30,9,12.18,12.18,12.18,12.18,5
20190501|2018-07-09 06:00,9,12.19,12.2,12.18,12.2,23
20190501|2018-07-09 06:30,9,12.21,12.29,12.21,12.26,115
20190501|2018-07-09 07:00,9,12.26,12.3,12.24,12.3,118
20190501|2018-07-09 07:30,9,12.31,12.4,12.31,12.39,151
20190501|2018-07-09 08:00,9,12.39,12.39,12.35,12.38,99
20190501|2018-07-09 08:30,9,12.37,12.38,12.34,12.35,316
20190501|2018-07-09 09:00,9,12.34,12.34,12.2,12.24,200
20190501|2018-07-09 09:30,9,12.23,12.24,12.19,12.22,161
20190501|2018-07-09 10:00,9,12.22,12.22,12.2,12.2,10
20190501|2018-07-09 10:30,9,12.21,12.22,12.21,12.22,20
20190501|2018-07-09 11:00,9,12.19,12.25,12.19,12.25,31
20190501|2018-07-09 11:30,9,12.26,12.26,12.21,12.24,157
20190501|2018-07-10 02:30,10,12.29,12.29,12.19,12.23,505
20190501|2018-07-10 03:00,10,12.23,12.23,12.23,12.23,5
20190501|2018-07-10 03:30,10,12.21,12.21,12.2,12.2,29
20190501|2018-07-10 04:00,10,12.19,12.21,12.19,12.21,16
20190501|2018-07-10 04:30,10,12.22,12.24,12.22,12.24,26
20190501|2018-07-10 05:00,10,12.24,12.24,12.23,12.23,25
20190501|2018-07-10 05:30,10,12.23,12.23,12.23,12.23,1
20190501|2018-07-10 06:30,10,12.25,12.26,12.25,12.26,2
20190501|2018-07-10 07:00,10,12.26,12.29,12.25,12.29,40
20190501|2018-07-10 07:30,10,12.3,12.32,12.3,12.3,49
20190501|2018-07-10 08:00,10,12.3,12.3,12.27,12.27,21
20190501|2018-07-10 08:30,10,12.28,12.28,12.25,12.25,62
20190501|2018-07-10 09:00,10,12.24,12.31,12.24,12.31,133
20190501|2018-07-10 09:30,10,12.3,12.3,12.22,12.23,90
20190501|2018-07-10 10:00,10,12.22,12.25,12.22,12.22,104
20190501|2018-07-10 10:30,10,12.23,12.23,12.2,12.21,38
20190501|2018-07-10 11:00,10,12.21,12.24,12.17,12.18,79
20190501|2018-07-10 11:30,10,12.2,12.26,12.19,12.26,477
20190501|2018-07-11 02:30,11,12.26,12.26,12.2,12.2,88
20190501|2018-07-11 03:00,11,12.21,12.21,12.21,12.21,7
20190501|2018-07-11 03:30,11,12.21,12.21,12.19,12.2,18
20190501|2018-07-11 04:00,11,12.23,12.23,12.22,12.22,5
20190501|2018-07-11 05:00,11,12.2,12.21,12.2,12.2,4
20190501|2018-07-11 05:30,11,12.2,12.2,12.2,12.2,6
20190501|2018-07-11 06:30,11,12.21,12.22,12.21,12.22,11
20190501|2018-07-11 07:00,11,12.19,12.21,12.18,12.19,90
20190501|2018-07-11 07:30,11,12.2,12.2,12.18,12.18,13
20190501|2018-07-11 08:00,11,12.18,12.27,12.18,12.23,120
20190501|2018-07-11 08:30,11,12.23,12.23,12.2,12.2,5
20190501|2018-07-11 09:00,11,12.17,12.18,12.16,12.16,35
20190501|2018-07-11 09:30,11,12.17,12.18,12.15,12.15,173
20190501|2018-07-11 10:00,11,12.15,12.16,12.14,12.16,30
20190501|2018-07-11 10:30,11,12.17,12.2,12.17,12.2,37
20190501|2018-07-11 11:00,11,12.2,12.21,12.16,12.16,170
20190501|2018-07-11 11:30,11,12.16,12.16,12.12,12.14,318
20190501|2018-07-12 02:30,12,12.14,12.14,11.99,12.01,888
20190501|2018-07-12 03:00,12,12.02,12.02,12,12,46
20190501|2018-07-12 03:30,12,12,12,12,12,8
20190501|2018-07-12 04:00,12,11.99,12.01,11.98,12.01,123
20190501|2018-07-12 04:30,12,12.01,12.02,12.01,12.01,137
20190501|2018-07-12 05:00,12,12.01,12.01,11.99,12,12
20190501|2018-07-12 05:30,12,12.01,12.02,12.01,12.02,23
20190501|2018-07-12 06:00,12,12.02,12.02,12,12,16
20190501|2018-07-12 06:30,12,12,12,11.98,11.98,22
20190501|2018-07-12 07:00,12,11.98,12.03,11.98,12.03,552
20190501|2018-07-12 07:30,12,12.04,12.06,12.01,12.05,329
20190501|2018-07-12 08:00,12,12.05,12.05,12.02,12.03,178
20190501|2018-07-12 08:30,12,12.02,12.03,12,12,48
20190501|2018-07-12 09:00,12,12,12,11.98,11.98,9
20190501|2018-07-12 09:30,12,11.98,11.99,11.97,11.99,71
20190501|2018-07-12 10:00,12,11.97,11.97,11.94,11.94,147
20190501|2018-07-12 10:30,12,11.94,11.95,11.91,11.92,117
20190501|2018-07-12 11:00,12,11.92,11.92,11.88,11.91,250
20190501|2018-07-12 11:30,12,11.9,12.01,11.9,12.01,189
20190501|2018-07-13 02:30,13,11.98,11.99,11.97,11.97,191
20190501|2018-07-13 03:00,13,11.97,11.97,11.96,11.96,57
20190501|2018-07-13 03:30,13,11.96,11.96,11.89,11.91,352
20190501|2018-07-13 04:00,13,11.91,11.91,11.91,11.91,15
20190501|2018-07-13 04:30,13,11.9,11.9,11.9,11.9,10
20190501|2018-07-13 05:00,13,11.9,11.9,11.88,11.89,29
20190501|2018-07-13 05:30,13,11.88,11.89,11.87,11.87,204
20190501|2018-07-13 06:00,13,11.88,11.88,11.86,11.86,64
20190501|2018-07-13 06:30,13,11.86,11.87,11.85,11.85,98
20190501|2018-07-13 07:00,13,11.85,11.9,11.84,11.84,378
20190501|2018-07-13 07:30,13,11.85,11.86,11.84,11.86,138
20190501|2018-07-13 08:00,13,11.86,11.97,11.85,11.95,437
20190501|2018-07-13 08:30,13,11.95,12,11.9,11.9,161
20190501|2018-07-13 09:00,13,11.9,11.92,11.9,11.92,45
20190501|2018-07-13 09:30,13,11.92,11.92,11.86,11.88,106
20190501|2018-07-13 10:00,13,11.89,11.89,11.86,11.86,70
20190501|2018-07-13 10:30,13,11.85,11.87,11.84,11.84,130
20190501|2018-07-13 11:00,13,11.83,11.83,11.8,11.82,189
20190501|2018-07-13 11:30,13,11.82,11.83,11.76,11.78,775
20190501|2018-07-16 02:30,16,11.79,11.82,11.73,11.82,509
20190501|2018-07-16 03:00,16,11.83,11.83,11.77,11.77,61
20190501|2018-07-16 03:30,16,11.77,11.8,11.76,11.78,31
20190501|2018-07-16 04:00,16,11.77,11.77,11.75,11.76,52
20190501|2018-07-16 04:30,16,11.76,11.76,11.72,11.72,100
20190501|2018-07-16 05:00,16,11.72,11.74,11.71,11.72,54
20190501|2018-07-16 05:30,16,11.73,11.75,11.73,11.75,24
20190501|2018-07-16 06:00,16,11.76,11.79,11.76,11.79,4
20190501|2018-07-16 06:30,16,11.78,11.84,11.77,11.77,34
20190501|2018-07-16 07:00,16,11.83,11.94,11.79,11.86,581
20190501|2018-07-16 07:30,16,11.85,11.93,11.83,11.93,257
20190501|2018-07-16 08:00,16,11.93,12,11.92,12,355
20190501|2018-07-16 08:30,16,12.01,12.07,11.99,12.06,382
20190501|2018-07-16 09:00,16,12.05,12.08,12.01,12.05,196
20190501|2018-07-16 09:30,16,12.07,12.19,12.07,12.09,391
20190501|2018-07-16 10:00,16,12.07,12.11,12.07,12.1,36
20190501|2018-07-16 10:30,16,12.1,12.13,12.1,12.1,50
20190501|2018-07-16 11:00,16,12.09,12.09,12.05,12.07,148
20190501|2018-07-16 11:30,16,12.08,12.08,11.92,12.03,460
20190501|2018-07-17 02:30,17,11.96,12,11.92,12,292
20190501|2018-07-17 03:00,17,11.99,12.01,11.98,12.01,8
20190501|2018-07-17 03:30,17,12.01,12.03,11.98,11.98,68
20190501|2018-07-17 04:00,17,11.99,11.99,11.99,11.99,10
20190501|2018-07-17 04:30,17,12,12.01,12,12.01,7
20190501|2018-07-17 05:00,17,12,12,11.97,11.98,10
20190501|2018-07-17 05:30,17,11.97,11.98,11.95,11.96,32
20190501|2018-07-17 06:00,17,11.97,11.97,11.97,11.97,8
20190501|2018-07-17 06:30,17,11.99,11.99,11.95,11.95,35
20190501|2018-07-17 07:00,17,11.94,11.94,11.84,11.84,117
20190501|2018-07-17 07:30,17,11.84,11.92,11.84,11.85,224
20190501|2018-07-17 08:00,17,11.85,11.89,11.85,11.87,63
20190501|2018-07-17 08:30,17,11.87,11.88,11.85,11.86,14
20190501|2018-07-17 09:00,17,11.85,11.9,11.84,11.86,81
20190501|2018-07-17 09:30,17,11.85,11.91,11.85,11.89,168
20190501|2018-07-17 10:00,17,11.88,11.91,11.87,11.91,24
20190501|2018-07-17 10:30,17,11.9,11.93,11.88,11.91,106
20190501|2018-07-17 11:00,17,11.9,11.95,11.87,11.93,172
20190501|2018-07-17 11:30,17,11.93,11.99,11.91,11.99,109
20190501|2018-07-18 02:30,18,11.93,11.94,11.89,11.92,84
20190501|2018-07-18 03:00,18,11.9,11.9,11.88,11.89,75
20190501|2018-07-18 03:30,18,11.9,11.9,11.9,11.9,2
20190501|2018-07-18 04:00,18,11.9,11.9,11.9,11.9,1
20190501|2018-07-18 04:30,18,11.9,11.91,11.9,11.9,20
20190501|2018-07-18 05:00,18,11.89,11.9,11.89,11.89,95
20190501|2018-07-18 05:30,18,11.9,11.9,11.88,11.9,34
20190501|2018-07-18 06:00,18,11.9,11.93,11.9,11.93,19
20190501|2018-07-18 06:30,18,11.92,11.93,11.88,11.89,54
20190501|2018-07-18 07:00,18,11.89,11.91,11.87,11.87,119
20190501|2018-07-18 07:30,18,11.88,11.88,11.87,11.87,29
20190501|2018-07-18 08:00,18,11.88,11.96,11.88,11.95,119
20190501|2018-07-18 08:30,18,11.95,11.95,11.89,11.9,42
20190501|2018-07-18 09:00,18,11.9,11.96,11.89,11.96,65
20190501|2018-07-18 09:30,18,11.98,11.99,11.92,11.94,192
20190501|2018-07-18 10:00,18,11.94,11.94,11.93,11.93,18
20190501|2018-07-18 10:30,18,11.93,11.95,11.92,11.95,76
20190501|2018-07-18 11:00,18,11.94,11.95,11.92,11.92,160
20190501|2018-07-18 11:30,18,11.93,11.94,11.89,11.91,242
20190501|2018-07-19 02:30,19,11.91,11.91,11.87,11.87,239
20190501|2018-07-19 03:00,19,11.87,11.87,11.87,11.87,5
20190501|2018-07-19 03:30,19,11.89,11.9,11.88,11.9,8
20190501|2018-07-19 04:00,19,11.88,11.88,11.87,11.87,4
20190501|2018-07-19 04:30,19,11.88,11.88,11.87,11.88,5
20190501|2018-07-19 05:00,19,11.87,11.87,11.87,11.87,1
20190501|2018-07-19 05:30,19,11.87,11.87,11.87,11.87,2
20190501|2018-07-19 06:00,19,11.86,11.86,11.85,11.85,43
20190501|2018-07-19 06:30,19,11.85,11.85,11.82,11.82,88
20190501|2018-07-19 07:00,19,11.82,11.83,11.75,11.79,574
20190501|2018-07-19 07:30,19,11.79,11.82,11.77,11.8,70
20190501|2018-07-19 08:00,19,11.8,11.84,11.8,11.82,75
20190501|2018-07-19 08:30,19,11.82,11.85,11.8,11.85,238
20190501|2018-07-19 09:00,19,11.82,11.83,11.78,11.83,114
20190501|2018-07-19 09:30,19,11.82,11.9,11.82,11.86,135
20190501|2018-07-19 10:00,19,11.86,11.87,11.82,11.82,30
20190501|2018-07-19 10:30,19,11.82,11.83,11.81,11.81,55
20190501|2018-07-19 11:00,19,11.82,11.82,11.79,11.79,35
20190501|2018-07-19 11:30,19,11.78,11.83,11.76,11.81,610
20190501|2018-07-20 02:30,20,11.78,11.79,11.77,11.78,53
20190501|2018-07-20 03:00,20,11.8,11.8,11.8,11.8,2
20190501|2018-07-20 03:30,20,11.8,11.82,11.8,11.82,63
20190501|2018-07-20 04:00,20,11.81,11.9,11.81,11.86,104
20190501|2018-07-20 04:30,20,11.86,11.91,11.85,11.9,144
20190501|2018-07-20 05:00,20,11.9,11.9,11.9,11.9,2
20190501|2018-07-20 05:30,20,11.89,11.89,11.87,11.87,17
20190501|2018-07-20 06:00,20,11.86,11.86,11.85,11.85,52
20190501|2018-07-20 06:30,20,11.85,11.85,11.83,11.83,35
20190501|2018-07-20 07:00,20,11.84,11.85,11.82,11.85,139
20190501|2018-07-20 07:30,20,11.86,11.98,11.86,11.97,215
20190501|2018-07-20 08:00,20,11.97,12.06,11.97,11.98,284
20190501|2018-07-20 08:30,20,11.96,11.99,11.93,11.99,137
20190501|2018-07-20 09:00,20,12,12.01,11.97,11.99,88
20190501|2018-07-20 09:30,20,11.97,12.01,11.95,12.01,66
20190501|2018-07-20 10:00,20,12.02,12.04,12,12.02,204
20190501|2018-07-20 10:30,20,12.02,12.04,12.02,12.02,140
20190501|2018-07-20 11:00,20,12.02,12.05,11.99,11.99,201
20190501|2018-07-20 11:30,20,11.98,12.01,11.95,11.95,420
20190501|2018-07-23 02:30,23,12.06,12.13,12.01,12.06,140
20190501|2018-07-23 03:00,23,12.07,12.1,12.05,12.05,48
20190501|2018-07-23 03:30,23,12.05,12.05,12.01,12.01,55
20190501|2018-07-23 04:00,23,12.01,12.02,12,12.02,46
20190501|2018-07-23 04:30,23,12.03,12.05,12.03,12.05,13
20190501|2018-07-23 05:00,23,12.07,12.1,12.06,12.1,46
20190501|2018-07-23 05:30,23,12.11,12.11,12.07,12.07,13
20190501|2018-07-23 06:00,23,12.07,12.08,12.07,12.08,4
20190501|2018-07-23 06:30,23,12.05,12.05,12.04,12.04,9
20190501|2018-07-23 07:00,23,12.01,12.01,11.97,11.98,122
20190501|2018-07-23 07:30,23,11.97,12,11.94,11.99,167
20190501|2018-07-23 08:00,23,11.97,12.01,11.97,12.01,11
20190501|2018-07-23 08:30,23,12.01,12.01,11.98,12,67
20190501|2018-07-23 09:00,23,12.01,12.06,12,12,81
20190501|2018-07-23 09:30,23,11.99,12,11.99,11.99,3
20190501|2018-07-23 10:00,23,11.99,12.03,11.98,12.03,83
20190501|2018-07-23 10:30,23,12,12.02,12,12.01,15
20190501|2018-07-23 11:00,23,12,12,11.89,11.9,286
20190501|2018-07-23 11:30,23,11.9,11.98,11.9,11.95,122
20190501|2018-07-24 02:30,24,11.96,12.03,11.95,12.03,108
20190501|2018-07-24 03:00,24,12.02,12.02,12.02,12.02,4
20190501|2018-07-24 03:30,24,12.02,12.03,12.01,12.03,61
20190501|2018-07-24 04:00,24,12.03,12.04,12.03,12.03,18
20190501|2018-07-24 04:30,24,12.04,12.05,12.04,12.05,4
20190501|2018-07-24 05:00,24,12.03,12.05,12.03,12.04,3
20190501|2018-07-24 05:30,24,12.05,12.05,12.05,12.05,1
20190501|2018-07-24 06:00,24,12.03,12.04,12.03,12.04,6
20190501|2018-07-24 06:30,24,12.05,12.08,12.05,12.08,57
20190501|2018-07-24 07:00,24,12.09,12.13,12.04,12.04,100
20190501|2018-07-24 07:30,24,12.03,12.06,12,12.05,85
20190501|2018-07-24 08:00,24,12.05,12.09,12.04,12.07,67
20190501|2018-07-24 08:30,24,12.07,12.11,12.05,12.08,82
20190501|2018-07-24 09:00,24,12.09,12.1,12.06,12.06,23
20190501|2018-07-24 09:30,24,12.04,12.07,12.04,12.06,16
20190501|2018-07-24 10:00,24,12.08,12.11,12.07,12.11,238
20190501|2018-07-24 10:30,24,12.1,12.11,12.1,12.1,123
20190501|2018-07-24 11:00,24,12.11,12.12,12.1,12.1,209
20190501|2018-07-24 11:30,24,12.1,12.1,12.06,12.08,242
20190501|2018-07-25 02:30,25,12.1,12.16,12.1,12.15,53
20190501|2018-07-25 03:00,25,12.15,12.18,12.14,12.15,81
20190501|2018-07-25 03:30,25,12.15,12.15,12.14,12.15,39
20190501|2018-07-25 04:00,25,12.14,12.14,12.14,12.14,1
20190501|2018-07-25 04:30,25,12.14,12.14,12.14,12.14,1
20190501|2018-07-25 05:00,25,12.15,12.15,12.13,12.14,228
20190501|2018-07-25 05:30,25,12.14,12.15,12.14,12.14,12
20190501|2018-07-25 06:00,25,12.15,12.17,12.15,12.17,20
20190501|2018-07-25 06:30,25,12.15,12.17,12.15,12.17,4
20190501|2018-07-25 07:00,25,12.18,12.21,12.18,12.18,60
20190501|2018-07-25 07:30,25,12.17,12.17,12.12,12.15,83
20190501|2018-07-25 08:00,25,12.15,12.15,12.07,12.11,101
20190501|2018-07-25 08:30,25,12.07,12.09,12.05,12.06,31
20190501|2018-07-25 09:00,25,12.06,12.15,12.06,12.11,374
20190501|2018-07-25 09:30,25,12.1,12.13,12.08,12.09,59
20190501|2018-07-25 10:00,25,12.07,12.1,12.07,12.1,43
20190501|2018-07-25 10:30,25,12.1,12.11,12.07,12.11,114
20190501|2018-07-25 11:00,25,12.11,12.13,12.08,12.12,54
20190501|2018-07-25 11:30,25,12.13,12.16,12.12,12.13,171
20190501|2018-07-26 02:30,26,12.18,12.21,12.15,12.16,62
20190501|2018-07-26 03:00,26,12.16,12.16,12.14,12.16,18
20190501|2018-07-26 04:00,26,12.14,12.14,12.13,12.14,35
20190501|2018-07-26 05:00,26,12.13,12.14,12.12,12.12,19
20190501|2018-07-26 05:30,26,12.12,12.12,12.12,12.12,17
20190501|2018-07-26 07:00,26,12.12,12.18,12.02,12.04,335
20190501|2018-07-26 07:30,26,12.04,12.05,12,12,422
20190501|2018-07-26 08:00,26,11.98,12.01,11.97,12.01,102
20190501|2018-07-26 08:30,26,12,12,11.98,11.98,49
20190501|2018-07-26 09:00,26,11.97,11.97,11.91,11.94,176
20190501|2018-07-26 09:30,26,11.93,11.93,11.91,11.93,97
20190501|2018-07-26 10:00,26,11.95,11.95,11.91,11.93,49
20190501|2018-07-26 10:30,26,11.91,11.94,11.91,11.92,48
20190501|2018-07-26 11:00,26,11.92,11.98,11.91,11.98,215
20190501|2018-07-26 11:30,26,11.98,12.14,11.98,12.14,381
20190501|2018-07-27 02:30,27,12.12,12.13,12.06,12.1,76
20190501|2018-07-27 03:00,27,12.09,12.15,12.09,12.14,16
20190501|2018-07-27 03:30,27,12.15,12.15,12.14,12.14,7
20190501|2018-07-27 04:30,27,12.11,12.11,12.11,12.11,2
20190501|2018-07-27 05:00,27,12.11,12.11,12.06,12.09,39
20190501|2018-07-27 05:30,27,12.08,12.08,12.06,12.07,66
20190501|2018-07-27 06:00,27,12.09,12.1,12.09,12.1,4
20190501|2018-07-27 06:30,27,12.14,12.14,12.13,12.14,13
20190501|2018-07-27 07:00,27,12.16,12.17,12.1,12.11,675
20190501|2018-07-27 07:30,27,12.11,12.11,12.03,12.03,241
20190501|2018-07-27 08:00,27,12.03,12.06,11.98,12.01,163
20190501|2018-07-27 08:30,27,12,12.01,11.95,11.96,106
20190501|2018-07-27 09:00,27,11.96,11.98,11.95,11.97,96
20190501|2018-07-27 09:30,27,11.96,12.01,11.95,12.01,287
20190501|2018-07-27 10:00,27,12,12,11.97,11.98,12
20190501|2018-07-27 10:30,27,11.99,12.04,11.97,12.03,94
20190501|2018-07-27 11:00,27,12,12.05,11.98,12.04,207
20190501|2018-07-27 11:30,27,12.04,12.04,11.97,12.01,170
20190501|2018-07-30 02:30,30,12.08,12.08,12.02,12.06,46
20190501|2018-07-30 03:00,30,12.08,12.08,12.06,12.06,12
20190501|2018-07-30 03:30,30,12.05,12.05,12.03,12.04,18
20190501|2018-07-30 04:00,30,12.04,12.04,12.02,12.02,15
20190501|2018-07-30 04:30,30,12.03,12.04,12.02,12.04,29
20190501|2018-07-30 05:00,30,12.04,12.04,12.02,12.02,15
20190501|2018-07-30 05:30,30,12.02,12.04,12.02,12.03,19
20190501|2018-07-30 06:00,30,12.02,12.02,11.99,11.99,43
20190501|2018-07-30 06:30,30,12,12.01,11.97,12,57
20190501|2018-07-30 07:00,30,11.99,12.02,11.97,12,424
20190501|2018-07-30 07:30,30,12.01,12.09,12.01,12.09,176
20190501|2018-07-30 08:00,30,12.07,12.07,12.03,12.03,78
20190501|2018-07-30 08:30,30,12.02,12.07,11.99,12.04,104
20190501|2018-07-30 09:00,30,12.02,12.02,11.98,12,67
20190501|2018-07-30 09:30,30,11.99,12,11.98,12,67
20190501|2018-07-30 10:00,30,12.01,12.03,11.99,12.03,115
20190501|2018-07-30 10:30,30,12.03,12.05,12.01,12.01,44
20190501|2018-07-30 11:00,30,12.01,12.01,12,12,163
20190501|2018-07-30 11:30,30,12,12.01,11.93,11.97,239
20190501|2018-07-31 02:30,31,12.01,12.01,11.92,11.94,117
20190501|2018-07-31 03:00,31,11.94,11.94,11.92,11.92,65
20190501|2018-07-31 03:30,31,11.92,11.93,11.92,11.93,24
20190501|2018-07-31 04:00,31,11.91,11.91,11.88,11.88,68
20190501|2018-07-31 04:30,31,11.88,11.88,11.87,11.87,14
20190501|2018-07-31 05:00,31,11.86,11.86,11.86,11.86,24
20190501|2018-07-31 05:30,31,11.89,11.89,11.89,11.89,2
20190501|2018-07-31 06:00,31,11.89,11.89,11.89,11.89,27
20190501|2018-07-31 06:30,31,11.9,11.91,11.9,11.91,8
20190501|2018-07-31 07:00,31,11.87,11.89,11.86,11.87,66
20190501|2018-07-31 07:30,31,11.87,11.87,11.84,11.84,179
20190501|2018-07-31 08:00,31,11.84,11.89,11.83,11.89,231
20190501|2018-07-31 08:30,31,11.88,11.89,11.84,11.85,248
20190501|2018-07-31 09:00,31,11.84,11.84,11.72,11.72,549
20190501|2018-07-31 09:30,31,11.71,11.72,11.69,11.69,418
20190501|2018-07-31 10:00,31,11.7,11.7,11.66,11.66,496
20190501|2018-07-31 10:30,31,11.65,11.67,11.61,11.67,405
20190501|2018-07-31 11:00,31,11.67,11.69,11.61,11.65,614
20190501|2018-07-31 11:30,31,11.65,11.73,11.6,11.69,1195
20190501|2018-08-01 02:30,1,11.74,11.75,11.66,11.71,183
20190501|2018-08-01 03:00,1,11.73,11.73,11.69,11.69,35
20190501|2018-08-01 03:30,1,11.69,11.71,11.69,11.71,5
20190501|2018-08-01 04:00,1,11.7,11.7,11.66,11.67,68
20190501|2018-08-01 04:30,1,11.66,11.67,11.66,11.66,34
20190501|2018-08-01 05:30,1,11.67,11.67,11.67,11.67,4
20190501|2018-08-01 06:00,1,11.65,11.68,11.64,11.66,69
20190501|2018-08-01 06:30,1,11.67,11.67,11.64,11.64,53
20190501|2018-08-01 07:00,1,11.63,11.66,11.61,11.64,184
20190501|2018-08-01 07:30,1,11.63,11.66,11.61,11.61,137
20190501|2018-08-01 08:00,1,11.62,11.66,11.62,11.62,91
20190501|2018-08-01 08:30,1,11.63,11.67,11.61,11.67,184
20190501|2018-08-01 09:00,1,11.66,11.66,11.55,11.57,782
20190501|2018-08-01 09:30,1,11.57,11.6,11.56,11.56,82
20190501|2018-08-01 10:00,1,11.55,11.56,11.53,11.53,504
20190501|2018-08-01 10:30,1,11.53,11.53,11.49,11.49,455
20190501|2018-08-01 11:00,1,11.49,11.66,11.49,11.61,183
20190501|2018-08-01 11:30,1,11.6,11.69,11.46,11.53,774
20190501|2018-08-02 02:30,2,11.58,11.6,11.45,11.49,681
20190501|2018-08-02 03:00,2,11.48,11.51,11.48,11.49,91
20190501|2018-08-02 03:30,2,11.49,11.51,11.48,11.51,7
20190501|2018-08-02 04:00,2,11.48,11.48,11.45,11.48,30
20190501|2018-08-02 04:30,2,11.47,11.48,11.47,11.48,4
20190501|2018-08-02 05:00,2,11.47,11.48,11.45,11.46,31
20190501|2018-08-02 05:30,2,11.47,11.47,11.47,11.47,5
20190501|2018-08-02 06:00,2,11.47,11.47,11.46,11.46,25
20190501|2018-08-02 06:30,2,11.48,11.48,11.46,11.48,23
20190501|2018-08-02 07:00,2,11.48,11.48,11.4,11.41,163
20190501|2018-08-02 07:30,2,11.4,11.45,11.39,11.45,306
20190501|2018-08-02 08:00,2,11.43,11.45,11.41,11.44,52
20190501|2018-08-02 08:30,2,11.45,11.53,11.45,11.51,179
20190501|2018-08-02 09:00,2,11.52,11.55,11.51,11.52,78
20190501|2018-08-02 09:30,2,11.57,11.69,11.56,11.62,669
20190501|2018-08-02 10:00,2,11.62,11.72,11.62,11.71,70
20190501|2018-08-02 10:30,2,11.7,11.74,11.66,11.67,203
20190501|2018-08-02 11:00,2,11.68,11.69,11.55,11.56,156
20190501|2018-08-02 11:30,2,11.57,11.63,11.56,11.61,304
20190501|2018-08-03 02:30,3,11.6,11.61,11.57,11.61,37
20190501|2018-08-03 03:00,3,11.6,11.6,11.6,11.6,3
20190501|2018-08-03 03:30,3,11.61,11.61,11.6,11.6,5
20190501|2018-08-03 04:00,3,11.61,11.61,11.58,11.58,8
20190501|2018-08-03 04:30,3,11.59,11.6,11.59,11.6,3
20190501|2018-08-03 05:00,3,11.62,11.66,11.61,11.66,114
20190501|2018-08-03 05:30,3,11.68,11.68,11.67,11.67,5
20190501|2018-08-03 06:00,3,11.66,11.7,11.66,11.7,24
20190501|2018-08-03 06:30,3,11.7,11.73,11.69,11.73,101
20190501|2018-08-03 07:00,3,11.71,11.82,11.71,11.82,286
20190501|2018-08-03 07:30,3,11.81,11.84,11.81,11.83,67
20190501|2018-08-03 08:00,3,11.81,11.85,11.79,11.81,168
20190501|2018-08-03 08:30,3,11.82,11.83,11.77,11.83,279
20190501|2018-08-03 09:00,3,11.83,11.88,11.83,11.88,454
20190501|2018-08-03 09:30,3,11.89,11.9,11.86,11.9,265
20190501|2018-08-03 10:00,3,11.91,11.97,11.89,11.96,285
20190501|2018-08-03 10:30,3,11.97,12,11.94,11.95,142
20190501|2018-08-03 11:00,3,11.94,11.94,11.91,11.91,114
20190501|2018-08-03 11:30,3,11.93,11.94,11.81,11.82,465
20190501|2018-08-06 02:30,6,11.93,11.95,11.89,11.93,152
20190501|2018-08-06 03:00,6,11.92,11.93,11.91,11.92,38
20190501|2018-08-06 03:30,6,11.92,11.93,11.92,11.92,15
20190501|2018-08-06 04:00,6,11.92,11.92,11.89,11.9,27
20190501|2018-08-06 04:30,6,11.92,12.06,11.92,12.02,684
20190501|2018-08-06 05:00,6,12.03,12.04,12,12,73
20190501|2018-08-06 05:30,6,11.98,12.02,11.97,12.02,23
20190501|2018-08-06 06:00,6,12.02,12.03,12.02,12.02,13
20190501|2018-08-06 06:30,6,12.02,12.02,11.98,11.98,13
20190501|2018-08-06 07:00,6,11.94,11.94,11.85,11.85,127
20190501|2018-08-06 07:30,6,11.87,11.88,11.86,11.88,17
20190501|2018-08-06 08:00,6,11.91,11.98,11.87,11.98,57
20190501|2018-08-06 08:30,6,11.98,11.98,11.94,11.94,89
20190501|2018-08-06 09:00,6,11.96,11.99,11.96,11.98,137
20190501|2018-08-06 09:30,6,11.98,12.01,11.97,11.98,230
20190501|2018-08-06 10:00,6,11.99,11.99,11.97,11.99,25
20190501|2018-08-06 10:30,6,11.98,11.99,11.96,11.96,44
20190501|2018-08-06 11:00,6,11.97,11.98,11.95,11.98,18
20190501|2018-08-06 11:30,6,11.98,11.99,11.91,11.92,312
20190501|2018-08-07 02:30,7,11.92,11.92,11.85,11.92,52
20190501|2018-08-07 03:00,7,11.92,11.92,11.91,11.92,10
20190501|2018-08-07 03:30,7,11.93,11.93,11.92,11.93,7
20190501|2018-08-07 04:00,7,11.93,11.93,11.93,11.93,6
20190501|2018-08-07 04:30,7,11.93,11.93,11.93,11.93,6
20190501|2018-08-07 05:30,7,11.96,11.96,11.92,11.94,50
20190501|2018-08-07 06:00,7,11.92,11.95,11.92,11.93,11
20190501|2018-08-07 06:30,7,11.94,11.95,11.94,11.95,22
20190501|2018-08-07 07:00,7,11.94,11.99,11.93,11.99,68
20190501|2018-08-07 07:30,7,11.99,12.03,11.99,12.03,61
20190501|2018-08-07 08:00,7,12.03,12.04,12.02,12.03,173
20190501|2018-08-07 08:30,7,12.04,12.07,11.99,11.99,365
20190501|2018-08-07 09:00,7,12,12.04,11.93,12.03,359
20190501|2018-08-07 09:30,7,12.03,12.03,11.96,11.97,275
20190501|2018-08-07 10:00,7,11.98,11.98,11.91,11.93,233
20190501|2018-08-07 10:30,7,11.94,11.98,11.92,11.98,225
20190501|2018-08-07 11:00,7,11.98,11.99,11.94,11.98,274
20190501|2018-08-07 11:30,7,11.98,12.02,11.96,12,965
20190501|2018-08-08 02:30,8,11.99,11.99,11.94,11.94,111
20190501|2018-08-08 03:00,8,11.95,11.95,11.89,11.9,103
20190501|2018-08-08 03:30,8,11.88,11.9,11.86,11.9,25
20190501|2018-08-08 04:00,8,11.9,11.9,11.9,11.9,10
20190501|2018-08-08 04:30,8,11.91,11.92,11.91,11.91,40
20190501|2018-08-08 05:00,8,11.91,11.91,11.89,11.89,104
20190501|2018-08-08 05:30,8,11.89,11.89,11.88,11.89,40
20190501|2018-08-08 06:00,8,11.89,11.89,11.88,11.88,46
20190501|2018-08-08 06:30,8,11.87,11.87,11.85,11.86,119
20190501|2018-08-08 07:00,8,11.85,11.94,11.85,11.92,102
20190501|2018-08-08 07:30,8,11.9,11.94,11.89,11.89,58
20190501|2018-08-08 08:00,8,11.91,11.93,11.88,11.89,203
20190501|2018-08-08 08:30,8,11.89,11.9,11.82,11.9,189
20190501|2018-08-08 09:00,8,11.91,11.94,11.9,11.94,222
20190501|2018-08-08 09:30,8,11.93,11.93,11.86,11.88,93
20190501|2018-08-08 10:00,8,11.89,11.89,11.86,11.87,62
20190501|2018-08-08 10:30,8,11.88,11.89,11.88,11.89,14
20190501|2018-08-08 11:00,8,11.9,11.94,11.9,11.94,119
20190501|2018-08-08 11:30,8,11.94,11.94,11.86,11.88,376
20190501|2018-08-09 02:30,9,11.91,11.91,11.87,11.9,36
20190501|2018-08-09 03:00,9,11.92,11.92,11.9,11.9,8
20190501|2018-08-09 03:30,9,11.9,11.9,11.9,11.9,2
20190501|2018-08-09 04:00,9,11.89,11.9,11.89,11.9,12
20190501|2018-08-09 04:30,9,11.9,11.9,11.88,11.88,7
20190501|2018-08-09 05:00,9,11.93,12.02,11.93,12.01,80
20190501|2018-08-09 05:30,9,11.99,11.99,11.96,11.99,17
20190501|2018-08-09 06:00,9,11.99,12.01,11.99,12.01,23
20190501|2018-08-09 06:30,9,12,12,11.99,11.99,10
20190501|2018-08-09 07:00,9,11.99,12.04,11.97,11.97,99
20190501|2018-08-09 07:30,9,11.97,11.98,11.92,11.98,81
20190501|2018-08-09 08:00,9,11.99,11.99,11.97,11.99,25
20190501|2018-08-09 08:30,9,12.01,12.01,11.96,12,280
20190501|2018-08-09 09:00,9,12.02,12.05,11.99,12.04,113
20190501|2018-08-09 09:30,9,12.04,12.07,12.03,12.06,29
20190501|2018-08-09 10:00,9,12.07,12.08,12.01,12.02,94
20190501|2018-08-09 10:30,9,12.02,12.05,12,12.05,90
20190501|2018-08-09 11:00,9,12.06,12.06,12.01,12.02,14
20190501|2018-08-09 11:30,9,12.02,12.02,11.95,12,429
20190501|2018-08-10 02:30,10,11.94,11.97,11.88,11.9,86
20190501|2018-08-10 03:00,10,11.9,11.91,11.89,11.91,65
20190501|2018-08-10 03:30,10,11.91,11.91,11.84,11.86,98
20190501|2018-08-10 04:00,10,11.86,11.86,11.82,11.85,160
20190501|2018-08-10 04:30,10,11.85,11.85,11.84,11.84,38
20190501|2018-08-10 05:00,10,11.85,11.86,11.83,11.83,48
20190501|2018-08-10 05:30,10,11.84,11.85,11.84,11.85,72
20190501|2018-08-10 06:00,10,11.83,11.84,11.78,11.82,129
20190501|2018-08-10 06:30,10,11.84,11.86,11.79,11.79,366
20190501|2018-08-10 07:00,10,11.8,11.85,11.78,11.84,160
20190501|2018-08-10 07:30,10,11.83,11.84,11.81,11.84,51
20190501|2018-08-10 08:00,10,11.85,11.85,11.78,11.78,114
20190501|2018-08-10 08:30,10,11.78,11.81,11.75,11.76,67
20190501|2018-08-10 09:00,10,11.76,11.76,11.68,11.7,389
20190501|2018-08-10 09:30,10,11.7,11.7,11.67,11.67,108
20190501|2018-08-10 10:00,10,11.68,11.69,11.65,11.66,323
20190501|2018-08-10 10:30,10,11.65,11.68,11.63,11.67,319
20190501|2018-08-10 11:00,10,11.68,11.72,11.65,11.71,164
20190501|2018-08-10 11:30,10,11.72,11.77,11.68,11.76,453
20190501|2018-08-13 02:30,13,11.78,11.78,11.67,11.67,145
20190501|2018-08-13 03:00,13,11.66,11.67,11.65,11.67,26
20190501|2018-08-13 03:30,13,11.67,11.69,11.67,11.69,87
20190501|2018-08-13 04:00,13,11.68,11.68,11.66,11.66,44
20190501|2018-08-13 04:30,13,11.66,11.68,11.65,11.65,32
20190501|2018-08-13 05:00,13,11.66,11.68,11.66,11.68,8
20190501|2018-08-13 05:30,13,11.68,11.68,11.66,11.66,40
20190501|2018-08-13 06:00,13,11.65,11.66,11.61,11.65,159
20190501|2018-08-13 06:30,13,11.65,11.65,11.63,11.64,72
20190501|2018-08-13 07:00,13,11.65,11.66,11.62,11.66,141
20190501|2018-08-13 07:30,13,11.65,11.66,11.64,11.66,65
20190501|2018-08-13 08:00,13,11.67,11.67,11.62,11.63,77
20190501|2018-08-13 08:30,13,11.63,11.63,11.62,11.63,170
20190501|2018-08-13 09:00,13,11.64,11.64,11.59,11.59,349
20190501|2018-08-13 09:30,13,11.59,11.59,11.57,11.58,205
20190501|2018-08-13 10:00,13,11.58,11.59,11.57,11.57,197
20190501|2018-08-13 10:30,13,11.56,11.56,11.54,11.54,69
20190501|2018-08-13 11:00,13,11.54,11.59,11.52,11.59,179
20190501|2018-08-13 11:30,13,11.61,11.62,11.54,11.58,333
20190501|2018-08-14 02:30,14,11.59,11.59,11.54,11.57,65
20190501|2018-08-14 03:00,14,11.57,11.64,11.57,11.64,65
20190501|2018-08-14 03:30,14,11.65,11.67,11.65,11.67,19
20190501|2018-08-14 04:00,14,11.65,11.66,11.63,11.65,109
20190501|2018-08-14 04:30,14,11.66,11.66,11.65,11.65,14
20190501|2018-08-14 05:00,14,11.62,11.64,11.61,11.62,23
20190501|2018-08-14 05:30,14,11.62,11.66,11.62,11.66,5
20190501|2018-08-14 06:00,14,11.67,11.67,11.66,11.66,3
20190501|2018-08-14 06:30,14,11.64,11.64,11.64,11.64,18
20190501|2018-08-14 07:00,14,11.66,11.7,11.64,11.7,162
20190501|2018-08-14 07:30,14,11.7,11.71,11.66,11.67,202
20190501|2018-08-14 08:00,14,11.67,11.69,11.63,11.64,80
20190501|2018-08-14 08:30,14,11.63,11.68,11.57,11.67,309
20190501|2018-08-14 09:00,14,11.67,11.67,11.63,11.67,167
20190501|2018-08-14 09:30,14,11.67,11.7,11.61,11.64,224
20190501|2018-08-14 10:00,14,11.63,11.63,11.55,11.57,192
20190501|2018-08-14 10:30,14,11.58,11.61,11.56,11.6,132
20190501|2018-08-14 11:00,14,11.61,11.63,11.58,11.6,192
20190501|2018-08-14 11:30,14,11.58,11.6,11.47,11.48,551
20190501|2018-08-15 02:30,15,11.52,11.52,11.49,11.49,108
20190501|2018-08-15 03:00,15,11.49,11.5,11.49,11.49,81
20190501|2018-08-15 03:30,15,11.48,11.48,11.48,11.48,26
20190501|2018-08-15 04:00,15,11.47,11.47,11.47,11.47,143
20190501|2018-08-15 04:30,15,11.47,11.47,11.47,11.47,1
20190501|2018-08-15 05:00,15,11.48,11.54,11.48,11.51,214
20190501|2018-08-15 05:30,15,11.5,11.52,11.49,11.52,153
20190501|2018-08-15 06:00,15,11.52,11.52,11.48,11.48,142
20190501|2018-08-15 06:30,15,11.48,11.49,11.46,11.49,59
20190501|2018-08-15 07:00,15,11.49,11.53,11.46,11.52,112
20190501|2018-08-15 07:30,15,11.52,11.54,11.5,11.5,74
20190501|2018-08-15 08:00,15,11.51,11.53,11.49,11.51,84
20190501|2018-08-15 08:30,15,11.51,11.54,11.48,11.51,113
20190501|2018-08-15 09:00,15,11.51,11.51,11.43,11.44,218
20190501|2018-08-15 09:30,15,11.43,11.43,11.39,11.39,124
20190501|2018-08-15 10:00,15,11.41,11.41,11.38,11.38,325
20190501|2018-08-15 10:30,15,11.38,11.41,11.38,11.4,56
20190501|2018-08-15 11:00,15,11.4,11.4,11.37,11.37,253
20190501|2018-08-15 11:30,15,11.36,11.37,11.33,11.35,1085
20190501|2018-08-16 02:30,16,11.37,11.46,11.36,11.42,374
20190501|2018-08-16 03:00,16,11.42,11.46,11.42,11.46,30
20190501|2018-08-16 03:30,16,11.45,11.47,11.45,11.45,112
20190501|2018-08-16 04:00,16,11.44,11.44,11.43,11.44,14
20190501|2018-08-16 04:30,16,11.41,11.45,11.41,11.45,44
20190501|2018-08-16 05:00,16,11.43,11.48,11.43,11.46,163
20190501|2018-08-16 05:30,16,11.46,11.46,11.43,11.43,10
20190501|2018-08-16 06:00,16,11.43,11.43,11.43,11.43,5
20190501|2018-08-16 06:30,16,11.43,11.43,11.42,11.43,22
20190501|2018-08-16 07:00,16,11.43,11.44,11.43,11.43,64
20190501|2018-08-16 07:30,16,11.43,11.43,11.4,11.42,205
20190501|2018-08-16 08:00,16,11.43,11.46,11.41,11.44,254
20190501|2018-08-16 08:30,16,11.44,11.48,11.4,11.45,174
20190501|2018-08-16 09:00,16,11.46,11.46,11.42,11.45,81
20190501|2018-08-16 09:30,16,11.44,11.46,11.4,11.41,115
20190501|2018-08-16 10:00,16,11.42,11.42,11.37,11.37,147
20190501|2018-08-16 10:30,16,11.37,11.37,11.35,11.36,41
20190501|2018-08-16 11:00,16,11.36,11.42,11.36,11.39,162
20190501|2018-08-16 11:30,16,11.4,11.4,11.35,11.36,210
20190501|2018-08-17 02:30,17,11.36,11.42,11.35,11.42,362
20190501|2018-08-17 03:00,17,11.42,11.42,11.41,11.41,46
20190501|2018-08-17 03:30,17,11.4,11.4,11.39,11.39,55
20190501|2018-08-17 04:00,17,11.38,11.38,11.37,11.37,79
20190501|2018-08-17 04:30,17,11.38,11.38,11.38,11.38,52
20190501|2018-08-17 05:00,17,11.37,11.39,11.37,11.38,12
20190501|2018-08-17 05:30,17,11.38,11.42,11.38,11.4,103
20190501|2018-08-17 06:00,17,11.39,11.39,11.38,11.39,11
20190501|2018-08-17 06:30,17,11.39,11.41,11.39,11.39,21
20190501|2018-08-17 07:00,17,11.38,11.39,11.35,11.39,67
20190501|2018-08-17 07:30,17,11.39,11.45,11.38,11.43,71
20190501|2018-08-17 08:00,17,11.44,11.44,11.39,11.39,47
20190501|2018-08-17 08:30,17,11.39,11.39,11.36,11.38,56
20190501|2018-08-17 09:00,17,11.34,11.35,11.33,11.34,86
20190501|2018-08-17 09:30,17,11.33,11.34,11.33,11.33,40
20190501|2018-08-17 10:00,17,11.33,11.33,11.25,11.29,466
20190501|2018-08-17 10:30,17,11.28,11.32,11.26,11.32,100
20190501|2018-08-17 11:00,17,11.3,11.3,11.26,11.27,160
20190501|2018-08-17 11:30,17,11.28,11.31,11.26,11.27,302
20190501|2018-08-20 02:30,20,11.28,11.33,11.28,11.32,50
20190501|2018-08-20 03:00,20,11.32,11.32,11.3,11.3,5
20190501|2018-08-20 03:30,20,11.3,11.3,11.29,11.29,3
20190501|2018-08-20 04:00,20,11.29,11.3,11.27,11.29,161
20190501|2018-08-20 04:30,20,11.29,11.29,11.28,11.29,9
20190501|2018-08-20 05:00,20,11.28,11.29,11.28,11.28,38
20190501|2018-08-20 05:30,20,11.28,11.28,11.28,11.28,44
20190501|2018-08-20 06:00,20,11.29,11.3,11.29,11.29,9
20190501|2018-08-20 06:30,20,11.27,11.27,11.27,11.27,13
20190501|2018-08-20 07:00,20,11.27,11.27,11.25,11.26,173
20190501|2018-08-20 07:30,20,11.25,11.25,11.21,11.21,291
20190501|2018-08-20 08:00,20,11.22,11.22,11.18,11.21,177
20190501|2018-08-20 08:30,20,11.21,11.21,11.14,11.15,159
20190501|2018-08-20 09:00,20,11.16,11.18,11.14,11.18,146
20190501|2018-08-20 09:30,20,11.16,11.16,11.15,11.15,79
20190501|2018-08-20 10:00,20,11.16,11.23,11.14,11.18,167
20190501|2018-08-20 10:30,20,11.18,11.19,11.16,11.16,51
20190501|2018-08-20 11:00,20,11.17,11.18,11.16,11.17,63
20190501|2018-08-20 11:30,20,11.18,11.22,11.18,11.2,311
20190501|2018-08-21 02:30,21,11.16,11.18,11.15,11.16,127
20190501|2018-08-21 03:00,21,11.16,11.16,11.16,11.16,3
20190501|2018-08-21 03:30,21,11.15,11.15,11.14,11.15,29
20190501|2018-08-21 04:00,21,11.15,11.15,11.12,11.12,27
20190501|2018-08-21 04:30,21,11.12,11.12,11.1,11.1,111
20190501|2018-08-21 05:00,21,11.12,11.12,11.12,11.12,1
20190501|2018-08-21 05:30,21,11.13,11.17,11.13,11.17,54
20190501|2018-08-21 06:00,21,11.17,11.21,11.17,11.18,246
20190501|2018-08-21 06:30,21,11.18,11.18,11.17,11.18,13
20190501|2018-08-21 07:00,21,11.17,11.17,11.12,11.15,105
20190501|2018-08-21 07:30,21,11.15,11.2,11.15,11.2,58
20190501|2018-08-21 08:00,21,11.2,11.22,11.19,11.2,62
20190501|2018-08-21 08:30,21,11.19,11.25,11.19,11.24,279
20190501|2018-08-21 09:00,21,11.25,11.26,11.19,11.19,599
20190501|2018-08-21 09:30,21,11.23,11.24,11.18,11.22,194
20190501|2018-08-21 10:00,21,11.22,11.25,11.17,11.17,338
20190501|2018-08-21 10:30,21,11.16,11.18,11.15,11.18,144
20190501|2018-08-21 11:00,21,11.2,11.2,11.15,11.17,170
20190501|2018-08-21 11:30,21,11.16,11.29,11.15,11.29,661
20190501|2018-08-22 02:30,22,11.2,11.26,11.19,11.26,139
20190501|2018-08-22 03:00,22,11.25,11.25,11.2,11.2,85
20190501|2018-08-22 03:30,22,11.21,11.21,11.18,11.21,73
20190501|2018-08-22 04:00,22,11.2,11.21,11.2,11.21,19
20190501|2018-08-22 04:30,22,11.2,11.2,11.2,11.2,2
20190501|2018-08-22 05:00,22,11.2,11.2,11.2,11.2,5
20190501|2018-08-22 05:30,22,11.18,11.18,11.15,11.18,41
20190501|2018-08-22 06:00,22,11.17,11.17,11.15,11.15,8
20190501|2018-08-22 06:30,22,11.15,11.15,11.14,11.15,4
20190501|2018-08-22 07:00,22,11.16,11.17,11.11,11.12,143
20190501|2018-08-22 07:30,22,11.11,11.14,11.11,11.13,90
20190501|2018-08-22 08:00,22,11.14,11.14,11.12,11.14,116
20190501|2018-08-22 08:30,22,11.14,11.2,11.13,11.18,358
20190501|2018-08-22 09:00,22,11.18,11.18,11.11,11.11,122
20190501|2018-08-22 09:30,22,11.1,11.1,11.06,11.08,478
20190501|2018-08-22 10:00,22,11.09,11.17,11.09,11.16,511
20190501|2018-08-22 10:30,22,11.13,11.17,11.1,11.17,45
20190501|2018-08-22 11:00,22,11.17,11.29,11.17,11.26,532
20190501|2018-08-22 11:30,22,11.26,11.29,11.24,11.27,165
20190501|2018-08-23 02:30,23,11.26,11.26,11.22,11.25,45
20190501|2018-08-23 03:00,23,11.24,11.29,11.24,11.29,99
20190501|2018-08-23 04:00,23,11.27,11.27,11.27,11.27,19
20190501|2018-08-23 04:30,23,11.26,11.27,11.23,11.26,57
20190501|2018-08-23 05:00,23,11.24,11.24,11.22,11.23,6
20190501|2018-08-23 05:30,23,11.22,11.24,11.22,11.24,10
20190501|2018-08-23 06:00,23,11.23,11.23,11.23,11.23,1
20190501|2018-08-23 06:30,23,11.22,11.26,11.22,11.26,29
20190501|2018-08-23 07:00,23,11.22,11.22,11.2,11.2,96
20190501|2018-08-23 07:30,23,11.21,11.22,11.17,11.19,140
20190501|2018-08-23 08:00,23,11.2,11.2,11.17,11.18,24
20190501|2018-08-23 08:30,23,11.16,11.21,11.14,11.18,94
20190501|2018-08-23 09:00,23,11.18,11.21,11.17,11.19,66
20190501|2018-08-23 09:30,23,11.19,11.22,11.18,11.22,53
20190501|2018-08-23 10:00,23,11.22,11.25,11.19,11.24,140
20190501|2018-08-23 10:30,23,11.25,11.25,11.19,11.21,64
20190501|2018-08-23 11:00,23,11.21,11.23,11.19,11.19,81
20190501|2018-08-23 11:30,23,11.19,11.2,11.16,11.17,165
20190501|2018-08-24 02:30,24,11.15,11.2,11.15,11.18,73
20190501|2018-08-24 03:00,24,11.18,11.2,11.17,11.2,33
20190501|2018-08-24 03:30,24,11.2,11.2,11.2,11.2,12
20190501|2018-08-24 04:00,24,11.2,11.28,11.2,11.26,229
20190501|2018-08-24 04:30,24,11.28,11.28,11.24,11.25,68
20190501|2018-08-24 05:00,24,11.25,11.3,11.25,11.28,123
20190501|2018-08-24 05:30,24,11.27,11.31,11.27,11.29,167
20190501|2018-08-24 06:00,24,11.3,11.31,11.3,11.3,5
20190501|2018-08-24 06:30,24,11.3,11.3,11.29,11.3,100
20190501|2018-08-24 07:00,24,11.31,11.33,11.3,11.33,129
20190501|2018-08-24 07:30,24,11.34,11.38,11.3,11.31,894
20190501|2018-08-24 08:00,24,11.32,11.37,11.32,11.35,190
20190501|2018-08-24 08:30,24,11.34,11.4,11.33,11.34,156
20190501|2018-08-24 09:00,24,11.35,11.45,11.35,11.44,622
20190501|2018-08-24 09:30,24,11.42,11.46,11.38,11.42,310
20190501|2018-08-24 10:00,24,11.42,11.43,11.4,11.42,240
20190501|2018-08-24 10:30,24,11.41,11.45,11.38,11.38,294
20190501|2018-08-24 11:00,24,11.39,11.39,11.21,11.26,331
20190501|2018-08-24 11:30,24,11.27,11.3,11.22,11.26,334
20190501|2018-08-27 06:30,27,11.3,11.36,11.3,11.36,147
20190501|2018-08-27 07:00,27,11.34,11.37,11.32,11.37,32
20190501|2018-08-27 07:30,27,11.36,11.39,11.35,11.37,125
20190501|2018-08-27 08:00,27,11.37,11.4,11.37,11.37,10
20190501|2018-08-27 08:30,27,11.38,11.41,11.38,11.4,65
20190501|2018-08-27 09:00,27,11.4,11.4,11.36,11.37,44
20190501|2018-08-27 09:30,27,11.37,11.4,11.37,11.37,212
20190501|2018-08-27 10:00,27,11.37,11.4,11.37,11.4,82
20190501|2018-08-27 10:30,27,11.4,11.42,11.39,11.4,120
20190501|2018-08-27 11:00,27,11.41,11.42,11.37,11.37,179
20190501|2018-08-27 11:30,27,11.38,11.42,11.36,11.41,288
20190501|2018-08-28 02:30,28,11.38,11.4,11.31,11.38,129
20190501|2018-08-28 03:00,28,11.39,11.41,11.39,11.4,56
20190501|2018-08-28 03:30,28,11.4,11.42,11.4,11.4,121
20190501|2018-08-28 04:00,28,11.41,11.42,11.4,11.41,132
20190501|2018-08-28 04:30,28,11.42,11.43,11.4,11.41,72
20190501|2018-08-28 05:00,28,11.43,11.44,11.42,11.43,17
20190501|2018-08-28 05:30,28,11.43,11.45,11.43,11.43,39
20190501|2018-08-28 06:00,28,11.44,11.45,11.4,11.4,69
20190501|2018-08-28 06:30,28,11.4,11.41,11.38,11.38,18
20190501|2018-08-28 07:00,28,11.36,11.38,11.33,11.35,216
20190501|2018-08-28 07:30,28,11.33,11.36,11.33,11.35,69
20190501|2018-08-28 08:00,28,11.36,11.36,11.26,11.28,494
20190501|2018-08-28 08:30,28,11.29,11.36,11.29,11.35,362
20190501|2018-08-28 09:00,28,11.35,11.35,11.29,11.31,149
20190501|2018-08-28 09:30,28,11.29,11.31,11.27,11.29,217
20190501|2018-08-28 10:00,28,11.3,11.36,11.3,11.33,396
20190501|2018-08-28 10:30,28,11.33,11.35,11.31,11.33,63
20190501|2018-08-28 11:00,28,11.34,11.4,11.34,11.38,267
20190501|2018-08-28 11:30,28,11.38,11.39,11.27,11.28,437
20190501|2018-08-29 02:30,29,11.26,11.32,11.22,11.29,304
20190501|2018-08-29 03:00,29,11.3,11.35,11.3,11.35,39
20190501|2018-08-29 03:30,29,11.37,11.39,11.35,11.35,105
20190501|2018-08-29 04:00,29,11.36,11.4,11.36,11.39,31
20190501|2018-08-29 04:30,29,11.38,11.4,11.38,11.39,12
20190501|2018-08-29 05:00,29,11.38,11.38,11.34,11.35,87
20190501|2018-08-29 05:30,29,11.36,11.38,11.36,11.38,25
20190501|2018-08-29 06:00,29,11.38,11.38,11.35,11.36,120
20190501|2018-08-29 06:30,29,11.35,11.38,11.35,11.37,146
20190501|2018-08-29 07:00,29,11.38,11.41,11.26,11.26,378
20190501|2018-08-29 07:30,29,11.26,11.39,11.25,11.35,374
20190501|2018-08-29 08:00,29,11.35,11.36,11.31,11.33,75
20190501|2018-08-29 08:30,29,11.31,11.31,11.28,11.31,109
20190501|2018-08-29 09:00,29,11.32,11.32,11.26,11.26,91
20190501|2018-08-29 09:30,29,11.26,11.26,11.22,11.23,292
20190501|2018-08-29 10:00,29,11.24,11.28,11.23,11.27,182
20190501|2018-08-29 10:30,29,11.27,11.3,11.27,11.3,58
20190501|2018-08-29 11:00,29,11.32,11.34,11.29,11.29,89
20190501|2018-08-29 11:30,29,11.28,11.29,11.25,11.29,320
20190501|2018-08-30 02:30,30,11.22,11.32,11.22,11.3,229
20190501|2018-08-30 03:00,30,11.3,11.31,11.29,11.3,119
20190501|2018-08-30 03:30,30,11.29,11.29,11.29,11.29,13
20190501|2018-08-30 04:00,30,11.29,11.31,11.29,11.31,37
20190501|2018-08-30 04:30,30,11.31,11.31,11.31,11.31,20
20190501|2018-08-30 05:00,30,11.31,11.31,11.29,11.31,173
20190501|2018-08-30 05:30,30,11.32,11.33,11.31,11.31,34
20190501|2018-08-30 06:00,30,11.32,11.35,11.32,11.34,40
20190501|2018-08-30 06:30,30,11.34,11.34,11.32,11.32,38
20190501|2018-08-30 07:00,30,11.32,11.35,11.32,11.34,142
20190501|2018-08-30 07:30,30,11.34,11.34,11.31,11.31,92
20190501|2018-08-30 08:00,30,11.32,11.32,11.29,11.3,527
20190501|2018-08-30 08:30,30,11.3,11.31,11.26,11.3,1423
20190501|2018-08-30 09:00,30,11.3,11.3,11.26,11.28,767
20190501|2018-08-30 09:30,30,11.28,11.34,11.28,11.34,196
20190501|2018-08-30 10:00,30,11.33,11.38,11.31,11.34,444
20190501|2018-08-30 10:30,30,11.35,11.35,11.29,11.33,366
20190501|2018-08-30 11:00,30,11.34,11.34,11.28,11.33,481
20190501|2018-08-30 11:30,30,11.34,11.56,11.34,11.4,1632
20190501|2018-08-31 02:30,31,11.42,11.47,11.34,11.34,238
20190501|2018-08-31 03:00,31,11.35,11.38,11.35,11.38,8
20190501|2018-08-31 03:30,31,11.38,11.41,11.38,11.41,24
20190501|2018-08-31 04:00,31,11.39,11.4,11.39,11.39,26
20190501|2018-08-31 04:30,31,11.39,11.41,11.38,11.4,12
20190501|2018-08-31 05:00,31,11.41,11.41,11.39,11.39,38
20190501|2018-08-31 05:30,31,11.4,11.45,11.4,11.45,34
20190501|2018-08-31 06:00,31,11.47,11.51,11.47,11.51,354
20190501|2018-08-31 06:30,31,11.51,11.52,11.49,11.5,105
20190501|2018-08-31 07:00,31,11.49,11.56,11.44,11.52,831
20190501|2018-08-31 07:30,31,11.53,11.54,11.47,11.52,339
20190501|2018-08-31 08:00,31,11.52,11.56,11.51,11.56,113
20190501|2018-08-31 08:30,31,11.56,11.6,11.53,11.58,364
20190501|2018-08-31 09:00,31,11.59,11.6,11.52,11.52,449
20190501|2018-08-31 09:30,31,11.52,11.53,11.44,11.48,425
20190501|2018-08-31 10:00,31,11.49,11.53,11.47,11.47,275
20190501|2018-08-31 10:30,31,11.48,11.54,11.47,11.54,331
20190501|2018-08-31 11:00,31,11.55,11.56,11.5,11.52,378
20190501|2018-08-31 11:30,31,11.51,11.55,11.47,11.55,643
20190501|2018-09-04 02:30,4,11.55,11.57,11.53,11.57,147
20190501|2018-09-04 03:00,4,11.56,11.59,11.56,11.57,53
20190501|2018-09-04 03:30,4,11.58,11.6,11.58,11.6,82
20190501|2018-09-04 04:00,4,11.6,11.61,11.59,11.59,94
20190501|2018-09-04 04:30,4,11.6,11.6,11.59,11.6,17
20190501|2018-09-04 05:00,4,11.6,11.61,11.6,11.6,53
20190501|2018-09-04 05:30,4,11.6,11.61,11.6,11.6,23
20190501|2018-09-04 06:00,4,11.6,11.63,11.6,11.61,78
20190501|2018-09-04 06:30,4,11.6,11.61,11.56,11.57,257
20190501|2018-09-04 07:00,4,11.57,11.57,11.52,11.55,640
20190501|2018-09-04 07:30,4,11.56,11.6,11.55,11.59,294
20190501|2018-09-04 08:00,4,11.59,11.59,11.53,11.55,593
20190501|2018-09-04 08:30,4,11.55,11.58,11.53,11.57,267
20190501|2018-09-04 09:00,4,11.57,11.58,11.5,11.51,355
20190501|2018-09-04 09:30,4,11.5,11.52,11.48,11.51,424
20190501|2018-09-04 10:00,4,11.51,11.51,11.44,11.48,185
20190501|2018-09-04 10:30,4,11.48,11.53,11.45,11.53,99
20190501|2018-09-04 11:00,4,11.53,11.54,11.49,11.53,238
20190501|2018-09-04 11:30,4,11.51,11.58,11.51,11.58,634
20190501|2018-09-05 02:30,5,11.54,11.58,11.53,11.57,57
20190501|2018-09-05 03:00,5,11.56,11.57,11.55,11.55,32
20190501|2018-09-05 03:30,5,11.56,11.57,11.55,11.55,11
20190501|2018-09-05 04:00,5,11.53,11.55,11.53,11.53,24
20190501|2018-09-05 04:30,5,11.54,11.54,11.52,11.52,12
20190501|2018-09-05 05:00,5,11.53,11.53,11.51,11.51,10
20190501|2018-09-05 05:30,5,11.52,11.52,11.44,11.49,124
20190501|2018-09-05 06:00,5,11.49,11.52,11.49,11.51,54
20190501|2018-09-05 06:30,5,11.51,11.56,11.51,11.55,47
20190501|2018-09-05 07:00,5,11.54,11.59,11.53,11.59,564
20190501|2018-09-05 07:30,5,11.6,11.6,11.57,11.59,172
20190501|2018-09-05 08:00,5,11.6,11.68,11.56,11.67,649
20190501|2018-09-05 08:30,5,11.67,11.75,11.65,11.75,391
20190501|2018-09-05 09:00,5,11.75,11.82,11.73,11.75,1615
20190501|2018-09-05 09:30,5,11.77,11.77,11.74,11.76,560
20190501|2018-09-05 10:00,5,11.77,11.79,11.74,11.78,151
20190501|2018-09-05 10:30,5,11.8,11.83,11.8,11.82,160
20190501|2018-09-05 11:00,5,11.82,11.82,11.78,11.8,403
20190501|2018-09-05 11:30,5,11.8,11.86,11.75,11.82,837
20190501|2018-09-06 02:30,6,11.76,11.82,11.67,11.8,682
20190501|2018-09-06 03:00,6,11.79,11.8,11.77,11.78,84
20190501|2018-09-06 03:30,6,11.77,11.77,11.74,11.74,71
20190501|2018-09-06 04:00,6,11.74,11.75,11.74,11.75,57
20190501|2018-09-06 04:30,6,11.74,11.8,11.74,11.78,67
20190501|2018-09-06 05:00,6,11.78,11.83,11.78,11.82,34
20190501|2018-09-06 05:30,6,11.8,11.8,11.78,11.78,5
20190501|2018-09-06 06:00,6,11.8,11.8,11.76,11.76,36
20190501|2018-09-06 06:30,6,11.77,11.77,11.74,11.74,40
20190501|2018-09-06 07:00,6,11.73,11.77,11.72,11.76,169
20190501|2018-09-06 07:30,6,11.77,11.77,11.74,11.75,165
20190501|2018-09-06 08:00,6,11.76,11.8,11.75,11.8,231
20190501|2018-09-06 08:30,6,11.79,11.85,11.79,11.82,528
20190501|2018-09-06 09:00,6,11.83,11.83,11.75,11.76,682
20190501|2018-09-06 09:30,6,11.76,11.77,11.75,11.75,132
20190501|2018-09-06 10:00,6,11.78,11.78,11.73,11.76,171
20190501|2018-09-06 10:30,6,11.76,11.78,11.73,11.75,108
20190501|2018-09-06 11:00,6,11.75,11.78,11.72,11.73,491
20190501|2018-09-06 11:30,6,11.72,11.74,11.68,11.69,820
20190501|2018-09-07 02:30,7,11.76,11.76,11.7,11.7,73
20190501|2018-09-07 03:00,7,11.71,11.72,11.7,11.7,33
20190501|2018-09-07 03:30,7,11.71,11.73,11.71,11.73,115
20190501|2018-09-07 04:00,7,11.73,11.78,11.73,11.78,71
20190501|2018-09-07 04:30,7,11.79,11.79,11.78,11.79,44
20190501|2018-09-07 05:00,7,11.79,11.81,11.79,11.81,28
20190501|2018-09-07 05:30,7,11.8,11.83,11.8,11.83,76
20190501|2018-09-07 06:00,7,11.83,11.87,11.83,11.83,61
20190501|2018-09-07 06:30,7,11.85,11.85,11.82,11.84,79
20190501|2018-09-07 07:00,7,11.85,11.91,11.85,11.91,324
20190501|2018-09-07 07:30,7,11.9,11.91,11.87,11.89,171
20190501|2018-09-07 08:00,7,11.89,11.9,11.86,11.9,184
20190501|2018-09-07 08:30,7,11.91,11.93,11.84,11.84,251
20190501|2018-09-07 09:00,7,11.85,11.85,11.81,11.84,166
20190501|2018-09-07 09:30,7,11.84,11.87,11.84,11.86,144
20190501|2018-09-07 10:00,7,11.87,11.89,11.84,11.87,116
20190501|2018-09-07 10:30,7,11.88,11.9,11.88,11.89,81
20190501|2018-09-07 11:00,7,11.89,11.9,11.86,11.89,177
20190501|2018-09-07 11:30,7,11.89,11.95,11.89,11.93,602
20190501|2018-09-10 02:30,10,11.97,12.06,11.97,12.02,469
20190501|2018-09-10 03:00,10,12.02,12.03,12.01,12.02,19
20190501|2018-09-10 03:30,10,12.03,12.04,12.02,12.02,154
20190501|2018-09-10 04:00,10,12.03,12.03,12.01,12.01,16
20190501|2018-09-10 04:30,10,12.01,12.01,12,12.01,136
20190501|2018-09-10 05:00,10,12.01,12.03,12.01,12.02,116
20190501|2018-09-10 05:30,10,12.02,12.05,12.02,12.02,44
20190501|2018-09-10 06:00,10,12.03,12.06,12,12.04,111
20190501|2018-09-10 06:30,10,12.03,12.04,12.03,12.03,54
20190501|2018-09-10 07:00,10,12.04,12.06,12.01,12.02,210
20190501|2018-09-10 07:30,10,12.03,12.06,12.02,12.05,232
20190501|2018-09-10 08:00,10,12.05,12.06,12.02,12.06,196
20190501|2018-09-10 08:30,10,12.06,12.11,12.06,12.1,463
20190501|2018-09-10 09:00,10,12.11,12.16,12.1,12.15,401
20190501|2018-09-10 09:30,10,12.14,12.19,12.14,12.18,410
20190501|2018-09-10 10:00,10,12.18,12.18,12.15,12.15,194
20190501|2018-09-10 10:30,10,12.17,12.18,12.08,12.08,340
20190501|2018-09-10 11:00,10,12.09,12.16,12.05,12.13,753
20190501|2018-09-10 11:30,10,12.14,12.19,12.12,12.19,813
20190501|2018-09-11 02:30,11,12.16,12.19,12.15,12.16,336
20190501|2018-09-11 03:00,11,12.16,12.2,12.16,12.2,48
20190501|2018-09-11 03:30,11,12.2,12.21,12.19,12.2,397
20190501|2018-09-11 04:00,11,12.2,12.22,12.19,12.21,28
20190501|2018-09-11 04:30,11,12.21,12.22,12.2,12.21,96
20190501|2018-09-11 05:00,11,12.21,12.24,12.21,12.23,35
20190501|2018-09-11 05:30,11,12.22,12.23,12.19,12.19,94
20190501|2018-09-11 06:00,11,12.22,12.22,12.2,12.2,75
20190501|2018-09-11 06:30,11,12.21,12.21,12.2,12.2,27
20190501|2018-09-11 07:00,11,12.21,12.21,12.15,12.15,377
20190501|2018-09-11 07:30,11,12.17,12.17,12.09,12.09,385
20190501|2018-09-11 08:00,11,12.1,12.15,12.06,12.15,527
20190501|2018-09-11 08:30,11,12.14,12.2,12.14,12.18,428
20190501|2018-09-11 09:00,11,12.19,12.19,12.13,12.15,521
20190501|2018-09-11 09:30,11,12.16,12.2,12.15,12.2,222
20190501|2018-09-11 10:00,11,12.21,12.21,12.14,12.14,421
20190501|2018-09-11 10:30,11,12.14,12.16,12.13,12.15,234
20190501|2018-09-11 11:00,11,12.16,12.19,12.15,12.17,190
20190501|2018-09-11 11:30,11,12.17,12.21,12.16,12.19,731
20190501|2018-09-12 02:30,12,12.16,12.18,12.12,12.12,536
20190501|2018-09-12 03:00,12,12.12,12.14,12.12,12.14,44
20190501|2018-09-12 03:30,12,12.15,12.16,12.15,12.15,27
20190501|2018-09-12 04:00,12,12.15,12.15,12.15,12.15,12
20190501|2018-09-12 04:30,12,12.17,12.17,12.16,12.17,44
20190501|2018-09-12 05:00,12,12.17,12.19,12.17,12.18,247
20190501|2018-09-12 05:30,12,12.19,12.19,12.19,12.19,20
20190501|2018-09-12 06:00,12,12.19,12.19,12.18,12.18,36
20190501|2018-09-12 06:30,12,12.18,12.2,12.18,12.2,86
20190501|2018-09-12 07:00,12,12.2,12.24,12.19,12.21,427
20190501|2018-09-12 07:30,12,12.23,12.28,12.18,12.2,497
20190501|2018-09-12 08:00,12,12.21,12.25,12.16,12.22,672
20190501|2018-09-12 08:30,12,12.23,12.32,12.23,12.3,774
20190501|2018-09-12 09:00,12,12.31,12.32,12.29,12.29,291
20190501|2018-09-12 09:30,12,12.3,12.35,12.28,12.33,1273
20190501|2018-09-12 10:00,12,12.34,12.37,12.33,12.35,574
20190501|2018-09-12 10:30,12,12.36,12.41,12.33,12.34,1175
20190501|2018-09-12 11:00,12,12.35,12.37,12.3,12.31,690
20190501|2018-09-12 11:30,12,12.32,12.47,12.32,12.42,2855
20190501|2018-09-13 02:30,13,12.4,12.48,12.39,12.47,1071
20190501|2018-09-13 03:00,13,12.47,12.54,12.44,12.54,363
20190501|2018-09-13 03:30,13,12.55,12.61,12.55,12.58,915
20190501|2018-09-13 04:00,13,12.58,12.58,12.54,12.54,195
20190501|2018-09-13 04:30,13,12.56,12.61,12.56,12.6,256
20190501|2018-09-13 05:00,13,12.6,12.63,12.6,12.61,130
20190501|2018-09-13 05:30,13,12.62,12.64,12.61,12.64,177
20190501|2018-09-13 06:00,13,12.65,12.65,12.55,12.57,566
20190501|2018-09-13 06:30,13,12.57,12.58,12.52,12.53,576
20190501|2018-09-13 07:00,13,12.52,12.59,12.51,12.54,1453
20190501|2018-09-13 07:30,13,12.53,12.55,12.36,12.46,1083
20190501|2018-09-13 08:00,13,12.47,12.54,12.47,12.52,779
20190501|2018-09-13 08:30,13,12.52,12.6,12.52,12.59,1194
20190501|2018-09-13 09:00,13,12.59,12.63,12.51,12.53,1641
20190501|2018-09-13 09:30,13,12.54,12.57,12.45,12.51,1638
20190501|2018-09-13 10:00,13,12.52,12.55,12.45,12.49,493
20190501|2018-09-13 10:30,13,12.5,12.55,12.5,12.5,1237
20190501|2018-09-13 11:00,13,12.51,12.6,12.48,12.59,710
20190501|2018-09-13 11:30,13,12.59,12.65,12.52,12.53,1720
20190501|2018-09-14 02:30,14,12.53,12.58,12.49,12.51,508
20190501|2018-09-14 03:00,14,12.5,12.5,12.21,12.24,1621
20190501|2018-09-14 03:30,14,12.25,12.26,12.2,12.2,302
20190501|2018-09-14 04:00,14,12.23,12.24,12.17,12.19,119
20190501|2018-09-14 04:30,14,12.19,12.25,12.15,12.24,262
20190501|2018-09-14 05:00,14,12.24,12.3,12.24,12.3,168
20190501|2018-09-14 05:30,14,12.3,12.32,12.3,12.31,53
20190501|2018-09-14 06:00,14,12.32,12.33,12.22,12.22,209
20190501|2018-09-14 06:30,14,12.24,12.3,12.22,12.22,215
20190501|2018-09-14 07:00,14,12.24,12.32,12.14,12.14,982
20190501|2018-09-14 07:30,14,12.16,12.23,12.13,12.23,334
20190501|2018-09-14 08:00,14,12.24,12.3,12.21,12.3,397
20190501|2018-09-14 08:30,14,12.31,12.34,12.28,12.3,322
20190501|2018-09-14 09:00,14,12.31,12.32,12.25,12.26,565
20190501|2018-09-14 09:30,14,12.27,12.33,12.26,12.32,391
20190501|2018-09-14 10:00,14,12.33,12.36,12.29,12.34,437
20190501|2018-09-14 10:30,14,12.33,12.33,12.3,12.32,296
20190501|2018-09-14 11:00,14,12.33,12.37,12.27,12.34,1531
20190501|2018-09-14 11:30,14,12.33,12.35,12.16,12.19,1307
20190501|2018-09-14 12:00,14,12.18,12.18,12.03,12.04,583
20190501|2018-09-17 02:30,17,12.15,12.15,11.95,11.96,632
20190501|2018-09-17 03:00,17,11.95,12.02,11.95,11.98,87
20190501|2018-09-17 03:30,17,11.99,12.04,11.99,12.03,87
20190501|2018-09-17 04:00,17,12.04,12.05,12.01,12.05,93
20190501|2018-09-17 04:30,17,12.06,12.08,12.03,12.08,62
20190501|2018-09-17 05:00,17,12.09,12.13,12.07,12.12,150
20190501|2018-09-17 05:30,17,12.11,12.11,12.07,12.07,39
20190501|2018-09-17 06:00,17,12.08,12.09,12.06,12.07,45
20190501|2018-09-17 06:30,17,12.09,12.1,12.03,12.04,111
20190501|2018-09-17 07:00,17,12.04,12.11,12.04,12.08,310
20190501|2018-09-17 07:30,17,12.09,12.13,12.09,12.09,156
20190501|2018-09-17 08:00,17,12.09,12.13,12,12.01,309
20190501|2018-09-17 08:30,17,12,12.05,11.94,11.95,736
20190501|2018-09-17 09:00,17,11.95,11.99,11.93,11.97,398
20190501|2018-09-17 09:30,17,11.97,11.97,11.89,11.89,675
20190501|2018-09-17 10:00,17,11.89,11.95,11.87,11.91,658
20190501|2018-09-17 10:30,17,11.89,11.89,11.85,11.87,473
20190501|2018-09-17 11:00,17,11.88,11.91,11.83,11.85,1277
20190501|2018-09-17 11:30,17,11.84,11.84,11.74,11.8,1307
20190501|2018-09-18 02:30,18,11.77,11.81,11.75,11.81,277
20190501|2018-09-18 03:00,18,11.8,11.8,11.71,11.71,455
20190501|2018-09-18 03:30,18,11.72,11.77,11.7,11.77,258
20190501|2018-09-18 04:00,18,11.75,11.85,11.75,11.81,182
20190501|2018-09-18 04:30,18,11.81,11.84,11.8,11.8,83
20190501|2018-09-18 05:00,18,11.82,11.9,11.82,11.88,167
20190501|2018-09-18 05:30,18,11.87,11.87,11.83,11.84,52
20190501|2018-09-18 06:00,18,11.84,11.89,11.81,11.81,76
20190501|2018-09-18 06:30,18,11.81,11.82,11.78,11.79,260
20190501|2018-09-18 07:00,18,11.78,11.85,11.78,11.82,316
20190501|2018-09-18 07:30,18,11.81,11.84,11.79,11.82,197
20190501|2018-09-18 08:00,18,11.82,11.82,11.73,11.74,283
20190501|2018-09-18 08:30,18,11.73,11.74,11.71,11.71,479
20190501|2018-09-18 09:00,18,11.71,11.79,11.68,11.78,734
20190501|2018-09-18 09:30,18,11.78,11.81,11.73,11.73,346
20190501|2018-09-18 10:00,18,11.74,11.74,11.65,11.65,816
20190501|2018-09-18 10:30,18,11.65,11.65,11.55,11.59,933
20190501|2018-09-18 11:00,18,11.6,11.62,11.57,11.61,167
20190501|2018-09-18 11:30,18,11.6,11.69,11.57,11.66,861
20190501|2018-09-19 02:30,19,11.64,11.72,11.64,11.7,916
20190501|2018-09-19 03:00,19,11.69,11.74,11.69,11.74,17
20190501|2018-09-19 03:30,19,11.74,11.76,11.74,11.76,35
20190501|2018-09-19 04:00,19,11.77,11.79,11.76,11.76,124
20190501|2018-09-19 04:30,19,11.77,11.79,11.77,11.77,28
20190501|2018-09-19 05:00,19,11.77,11.79,11.77,11.78,80
20190501|2018-09-19 05:30,19,11.78,11.78,11.73,11.74,188
20190501|2018-09-19 06:00,19,11.74,11.74,11.72,11.73,49
20190501|2018-09-19 06:30,19,11.8,11.8,11.79,11.8,21
20190501|2018-09-19 07:00,19,11.82,11.83,11.77,11.79,211
20190501|2018-09-19 07:30,19,11.79,11.85,11.79,11.83,97
20190501|2018-09-19 08:00,19,11.83,11.85,11.78,11.79,439
20190501|2018-09-19 08:30,19,11.79,11.81,11.77,11.78,354
20190501|2018-09-19 09:00,19,11.8,11.8,11.78,11.79,265
20190501|2018-09-19 09:30,19,11.8,11.82,11.79,11.82,153
20190501|2018-09-19 10:00,19,11.82,11.89,11.82,11.83,367
20190501|2018-09-19 10:30,19,11.84,11.92,11.83,11.83,242
20190501|2018-09-19 11:00,19,11.83,11.83,11.78,11.79,96
20190501|2018-09-19 11:30,19,11.8,11.83,11.74,11.79,669
20190501|2018-09-20 02:30,20,11.76,11.79,11.72,11.75,93
20190501|2018-09-20 03:00,20,11.73,11.82,11.72,11.81,121
20190501|2018-09-20 03:30,20,11.81,12,11.81,11.99,379
20190501|2018-09-20 04:00,20,11.99,11.99,11.93,11.93,122
20190501|2018-09-20 04:30,20,11.93,11.93,11.9,11.9,39
20190501|2018-09-20 05:00,20,11.89,11.93,11.88,11.91,34
20190501|2018-09-20 05:30,20,11.91,11.92,11.89,11.91,20
20190501|2018-09-20 06:00,20,11.92,11.92,11.84,11.89,198
20190501|2018-09-20 06:30,20,11.88,11.95,11.88,11.95,396
20190501|2018-09-20 07:00,20,11.95,11.97,11.86,11.87,206
20190501|2018-09-20 07:30,20,11.88,11.89,11.83,11.89,147
20190501|2018-09-20 08:00,20,11.9,11.9,11.84,11.86,259
20190501|2018-09-20 08:30,20,11.87,11.9,11.83,11.84,502
20190501|2018-09-20 09:00,20,11.84,11.84,11.79,11.79,432
20190501|2018-09-20 09:30,20,11.79,11.82,11.71,11.72,552
20190501|2018-09-20 10:00,20,11.72,11.8,11.72,11.76,245
20190501|2018-09-20 10:30,20,11.77,11.83,11.74,11.81,268
20190501|2018-09-20 11:00,20,11.81,11.81,11.76,11.76,169
20190501|2018-09-20 11:30,20,11.76,11.78,11.71,11.76,604
20190501|2018-09-21 02:30,21,11.84,11.85,11.76,11.77,54
20190501|2018-09-21 03:00,21,11.77,11.8,11.73,11.74,55
20190501|2018-09-21 03:30,21,11.72,11.76,11.72,11.74,104
20190501|2018-09-21 04:00,21,11.74,11.74,11.73,11.73,10
20190501|2018-09-21 04:30,21,11.72,11.79,11.69,11.77,68
20190501|2018-09-21 05:00,21,11.76,11.84,11.76,11.84,115
20190501|2018-09-21 05:30,21,11.84,11.85,11.82,11.84,57
20190501|2018-09-21 06:00,21,11.85,11.87,11.83,11.84,135
20190501|2018-09-21 06:30,21,11.83,11.9,11.83,11.86,111
20190501|2018-09-21 07:00,21,11.85,11.91,11.85,11.89,171
20190501|2018-09-21 07:30,21,11.88,11.92,11.83,11.88,163
20190501|2018-09-21 08:00,21,11.89,11.94,11.87,11.87,321
20190501|2018-09-21 08:30,21,11.86,11.91,11.85,11.88,287
20190501|2018-09-21 09:00,21,11.89,11.92,11.88,11.92,196
20190501|2018-09-21 09:30,21,11.91,11.92,11.83,11.83,271
20190501|2018-09-21 10:00,21,11.84,11.85,11.75,11.76,515
20190501|2018-09-21 10:30,21,11.76,11.79,11.72,11.79,229
20190501|2018-09-21 11:00,21,11.8,11.8,11.74,11.75,235
20190501|2018-09-21 11:30,21,11.74,11.83,11.74,11.78,870
20190501|2018-09-24 02:30,24,11.8,11.81,11.59,11.65,371
20190501|2018-09-24 03:00,24,11.64,11.66,11.6,11.62,351
20190501|2018-09-24 03:30,24,11.62,11.62,11.59,11.61,290
20190501|2018-09-24 04:00,24,11.62,11.62,11.6,11.6,138
20190501|2018-09-24 04:30,24,11.6,11.61,11.59,11.6,123
20190501|2018-09-24 05:00,24,11.61,11.61,11.58,11.58,100
20190501|2018-09-24 05:30,24,11.58,11.58,11.54,11.55,266
20190501|2018-09-24 06:00,24,11.55,11.59,11.55,11.58,122
20190501|2018-09-24 06:30,24,11.59,11.59,11.55,11.55,197
20190501|2018-09-24 07:00,24,11.54,11.57,11.48,11.48,522
20190501|2018-09-24 07:30,24,11.49,11.5,11.42,11.43,823
20190501|2018-09-24 08:00,24,11.44,11.48,11.4,11.45,439
20190501|2018-09-24 08:30,24,11.45,11.45,11.4,11.4,727
20190501|2018-09-24 09:00,24,11.41,11.42,11.35,11.37,604
20190501|2018-09-24 09:30,24,11.36,11.37,11.32,11.33,539
20190501|2018-09-24 10:00,24,11.34,11.34,11.29,11.29,1185
20190501|2018-09-24 10:30,24,11.3,11.32,11.27,11.32,508
20190501|2018-09-24 11:00,24,11.32,11.35,11.28,11.32,1029
20190501|2018-09-24 11:30,24,11.32,11.4,11.3,11.38,1486
20190501|2018-09-25 02:30,25,11.43,11.44,11.35,11.36,484
20190501|2018-09-25 03:00,25,11.36,11.36,11.32,11.32,42
20190501|2018-09-25 03:30,25,11.33,11.41,11.33,11.41,116
20190501|2018-09-25 04:00,25,11.41,11.43,11.38,11.39,146
20190501|2018-09-25 04:30,25,11.38,11.39,11.36,11.36,46
20190501|2018-09-25 05:00,25,11.37,11.39,11.37,11.37,74
20190501|2018-09-25 05:30,25,11.37,11.38,11.35,11.35,34
20190501|2018-09-25 06:00,25,11.35,11.39,11.35,11.39,128
20190501|2018-09-25 06:30,25,11.38,11.4,11.37,11.4,88
20190501|2018-09-25 07:00,25,11.41,11.42,11.38,11.38,605
20190501|2018-09-25 07:30,25,11.38,11.47,11.37,11.4,421
20190501|2018-09-25 08:00,25,11.4,11.4,11.34,11.35,589
20190501|2018-09-25 08:30,25,11.35,11.39,11.31,11.39,815
20190501|2018-09-25 09:00,25,11.39,11.41,11.38,11.41,298
20190501|2018-09-25 09:30,25,11.4,11.41,11.38,11.4,581
20190501|2018-09-25 10:00,25,11.41,11.41,11.35,11.35,322
20190501|2018-09-25 10:30,25,11.36,11.36,11.33,11.34,146
20190501|2018-09-25 11:00,25,11.34,11.36,11.32,11.32,297
20190501|2018-09-25 11:30,25,11.32,11.32,11.2,11.26,1394
20190501|2018-09-26 02:30,26,11.27,11.33,11.17,11.23,867
20190501|2018-09-26 03:00,26,11.23,11.23,11.11,11.11,824
20190501|2018-09-26 03:30,26,11.12,11.19,11.12,11.18,622
20190501|2018-09-26 04:00,26,11.18,11.22,11.18,11.2,235
20190501|2018-09-26 04:30,26,11.2,11.21,11.17,11.18,273
20190501|2018-09-26 05:00,26,11.16,11.16,11.12,11.12,213
20190501|2018-09-26 05:30,26,11.13,11.15,11.11,11.11,63
20190501|2018-09-26 06:00,26,11.11,11.15,11.11,11.13,141
20190501|2018-09-26 06:30,26,11.13,11.14,11.13,11.14,48
20190501|2018-09-26 07:00,26,11.13,11.13,11.09,11.1,294
20190501|2018-09-26 07:30,26,11.1,11.13,11.07,11.07,543
20190501|2018-09-26 08:00,26,11.09,11.09,11.05,11.08,219
20190501|2018-09-26 08:30,26,11.08,11.08,11.03,11.04,218
20190501|2018-09-26 09:00,26,11.05,11.08,11.03,11.03,630
20190501|2018-09-26 09:30,26,11.04,11.05,11.01,11.03,625
20190501|2018-09-26 10:00,26,11.03,11.04,11,11.03,458
20190501|2018-09-26 10:30,26,11.03,11.04,11,11.03,613
20190501|2018-09-26 11:00,26,11.04,11.06,11,11.01,753
20190501|2018-09-26 11:30,26,11,11.07,11,11.07,714
20190501|2018-09-27 02:30,27,11.06,11.1,11.02,11.06,364
20190501|2018-09-27 03:00,27,11.07,11.08,11.07,11.07,115
20190501|2018-09-27 03:30,27,11.08,11.1,11.07,11.08,44
20190501|2018-09-27 04:00,27,11.09,11.1,11.07,11.1,194
20190501|2018-09-27 04:30,27,11.09,11.09,11.08,11.08,273
20190501|2018-09-27 05:00,27,11.08,11.09,11.05,11.05,332
20190501|2018-09-27 05:30,27,11.05,11.05,11.02,11.02,255
20190501|2018-09-27 06:00,27,11.02,11.06,11.02,11.05,76
20190501|2018-09-27 06:30,27,11.05,11.09,11.05,11.05,70
20190501|2018-09-27 07:00,27,11.06,11.06,10.98,11.01,292
20190501|2018-09-27 07:30,27,11,11.02,10.99,10.99,134
20190501|2018-09-27 08:00,27,10.99,11.05,10.97,11.05,587
20190501|2018-09-27 08:30,27,11.04,11.08,10.99,10.99,548
20190501|2018-09-27 09:00,27,11,11,10.96,10.96,571
20190501|2018-09-27 09:30,27,10.95,10.98,10.95,10.97,621
20190501|2018-09-27 10:00,27,10.97,11.01,10.94,11.01,221
20190501|2018-09-27 10:30,27,11,11.03,10.99,11.03,358
20190501|2018-09-27 11:00,27,11.03,11.03,10.96,10.98,616
20190501|2018-09-27 11:30,27,10.99,11.05,10.98,11.05,376
20190501|2018-09-28 02:30,28,11,11.03,10.98,11,561
20190501|2018-09-28 03:00,28,11.01,11.04,11,11.03,431
20190501|2018-09-28 03:30,28,11.03,11.11,11.03,11.09,326
20190501|2018-09-28 04:00,28,11.08,11.1,11.06,11.06,101
20190501|2018-09-28 04:30,28,11.06,11.07,11.06,11.07,55
20190501|2018-09-28 05:00,28,11.06,11.06,11.03,11.04,81
20190501|2018-09-28 05:30,28,11.05,11.06,11.05,11.06,40
20190501|2018-09-28 06:00,28,11.06,11.1,11.06,11.07,152
20190501|2018-09-28 06:30,28,11.07,11.1,11.07,11.09,26
20190501|2018-09-28 07:00,28,11.1,11.1,10.99,11,499
20190501|2018-09-28 07:30,28,10.99,11.03,10.98,11.03,446
20190501|2018-09-28 08:00,28,11.04,11.06,11.02,11.06,334
20190501|2018-09-28 08:30,28,11.07,11.11,11.04,11.07,681
20190501|2018-09-28 09:00,28,11.09,11.26,11.09,11.26,622
20190501|2018-09-28 09:30,28,11.26,11.27,11.21,11.23,636
20190501|2018-09-28 10:00,28,11.22,11.23,11.16,11.23,344
20190501|2018-09-28 10:30,28,11.23,11.24,11.19,11.22,248
20190501|2018-09-28 11:00,28,11.23,11.23,11.19,11.23,217
20190501|2018-09-28 11:30,28,11.23,11.35,11.19,11.21,2239
20190501|2018-10-01 02:30,1,11.25,11.26,11.2,11.25,277
20190501|2018-10-01 03:00,1,11.24,11.28,11.24,11.26,182
20190501|2018-10-01 03:30,1,11.25,11.25,11.21,11.24,189
20190501|2018-10-01 04:00,1,11.24,11.26,11.23,11.24,39
20190501|2018-10-01 04:30,1,11.25,11.34,11.25,11.34,128
20190501|2018-10-01 05:00,1,11.34,11.34,11.26,11.3,291
20190501|2018-10-01 05:30,1,11.29,11.3,11.25,11.25,116
20190501|2018-10-01 06:00,1,11.25,11.25,11.21,11.21,82
20190501|2018-10-01 06:30,1,11.22,11.24,11.2,11.2,82
20190501|2018-10-01 07:00,1,11.2,11.2,11.16,11.16,201
20190501|2018-10-01 07:30,1,11.15,11.21,11.15,11.16,212
20190501|2018-10-01 08:00,1,11.17,11.33,11.17,11.33,338
20190501|2018-10-01 08:30,1,11.34,11.38,11.29,11.36,371
20190501|2018-10-01 09:00,1,11.36,11.52,11.33,11.47,616
20190501|2018-10-01 09:30,1,11.46,11.55,11.45,11.55,1046
20190501|2018-10-01 10:00,1,11.56,11.71,11.51,11.64,1256
20190501|2018-10-01 10:30,1,11.64,11.73,11.64,11.72,706
20190501|2018-10-01 11:00,1,11.72,11.81,11.68,11.78,970
20190501|2018-10-01 11:30,1,11.77,11.84,11.62,11.67,1315
20190501|2018-10-02 02:30,2,11.7,11.81,11.66,11.68,435
20190501|2018-10-02 03:00,2,11.68,11.72,11.68,11.72,124
20190501|2018-10-02 03:30,2,11.71,11.73,11.7,11.7,88
20190501|2018-10-02 04:00,2,11.69,11.76,11.69,11.76,157
20190501|2018-10-02 04:30,2,11.77,11.8,11.76,11.79,220
20190501|2018-10-02 05:00,2,11.78,11.78,11.72,11.73,113
20190501|2018-10-02 05:30,2,11.73,11.76,11.72,11.75,36
20190501|2018-10-02 06:00,2,11.75,11.82,11.75,11.82,227
20190501|2018-10-02 06:30,2,11.81,11.83,11.77,11.79,63
20190501|2018-10-02 07:00,2,11.79,12.1,11.79,11.99,1883
20190501|2018-10-02 07:30,2,11.98,12.05,11.95,11.97,730
20190501|2018-10-02 08:00,2,11.98,12.05,11.97,12.05,258
20190501|2018-10-02 08:30,2,12.04,12.09,12.02,12.09,803
20190501|2018-10-02 09:00,2,12.09,12.19,12.09,12.16,775
20190501|2018-10-02 09:30,2,12.16,12.31,12.15,12.29,1024
20190501|2018-10-02 10:00,2,12.29,12.31,12.25,12.28,670
20190501|2018-10-02 10:30,2,12.28,12.28,12.21,12.22,915
20190501|2018-10-02 11:00,2,12.23,12.34,12.22,12.24,796
20190501|2018-10-02 11:30,2,12.23,12.25,12.13,12.22,2583
20190501|2018-10-03 02:30,3,12.2,12.27,12.18,12.2,763
20190501|2018-10-03 03:00,3,12.2,12.22,12.16,12.19,301
20190501|2018-10-03 03:30,3,12.18,12.19,12.07,12.08,362
20190501|2018-10-03 04:00,3,12.08,12.09,12.01,12.08,466
20190501|2018-10-03 04:30,3,12.08,12.15,12.08,12.14,90
20190501|2018-10-03 05:00,3,12.14,12.2,12.13,12.2,97
20190501|2018-10-03 05:30,3,12.2,12.28,12.2,12.25,272
20190501|2018-10-03 06:00,3,12.24,12.24,12.2,12.23,89
20190501|2018-10-03 06:30,3,12.23,12.3,12.23,12.24,164
20190501|2018-10-03 07:00,3,12.24,12.4,12.22,12.4,870
20190501|2018-10-03 07:30,3,12.41,12.49,12.39,12.42,1114
20190501|2018-10-03 08:00,3,12.42,12.49,12.4,12.47,638
20190501|2018-10-03 08:30,3,12.48,12.48,12.27,12.39,1286
20190501|2018-10-03 09:00,3,12.39,12.41,12.31,12.32,523
20190501|2018-10-03 09:30,3,12.3,12.32,12.15,12.21,910
20190501|2018-10-03 10:00,3,12.21,12.38,12.21,12.37,885
20190501|2018-10-03 10:30,3,12.37,12.37,12.25,12.26,911
20190501|2018-10-03 11:00,3,12.27,12.29,12.21,12.22,884
20190501|2018-10-03 11:30,3,12.22,12.39,12.16,12.37,1722
20190501|2018-10-04 02:30,4,12.36,12.36,12.25,12.3,394
20190501|2018-10-04 03:00,4,12.3,12.32,12.24,12.24,264
20190501|2018-10-04 03:30,4,12.23,12.26,12.19,12.21,442
20190501|2018-10-04 04:00,4,12.2,12.25,12.2,12.25,79
20190501|2018-10-04 04:30,4,12.25,12.26,12.22,12.23,118
20190501|2018-10-04 05:00,4,12.24,12.28,12.24,12.28,42
20190501|2018-10-04 05:30,4,12.27,12.29,12.27,12.28,59
20190501|2018-10-04 06:00,4,12.28,12.28,12.22,12.25,135
20190501|2018-10-04 06:30,4,12.25,12.27,12.25,12.26,63
20190501|2018-10-04 07:00,4,12.26,12.32,12.21,12.32,384
20190501|2018-10-04 07:30,4,12.33,12.37,12.33,12.37,833
20190501|2018-10-04 08:00,4,12.37,12.38,12.33,12.33,437
20190501|2018-10-04 08:30,4,12.33,12.36,12.28,12.36,413
20190501|2018-10-04 09:00,4,12.36,12.37,12.25,12.27,321
20190501|2018-10-04 09:30,4,12.25,12.39,12.21,12.39,762
20190501|2018-10-04 10:00,4,12.39,12.45,12.36,12.4,795
20190501|2018-10-04 10:30,4,12.4,12.44,12.38,12.4,350
20190501|2018-10-04 11:00,4,12.41,12.44,12.39,12.41,674
20190501|2018-10-04 11:30,4,12.41,12.49,12.36,12.47,1443
20190501|2018-10-05 02:30,5,12.47,12.56,12.46,12.53,598
20190501|2018-10-05 03:00,5,12.54,12.54,12.49,12.49,280
20190501|2018-10-05 03:30,5,12.49,12.51,12.48,12.48,67
20190501|2018-10-05 04:00,5,12.48,12.53,12.48,12.53,103
20190501|2018-10-05 04:30,5,12.52,12.53,12.52,12.52,85
20190501|2018-10-05 05:00,5,12.53,12.55,12.52,12.55,107
20190501|2018-10-05 05:30,5,12.55,12.55,12.51,12.52,60
20190501|2018-10-05 06:00,5,12.51,12.51,12.51,12.51,10
20190501|2018-10-05 06:30,5,12.54,12.6,12.54,12.58,276
20190501|2018-10-05 07:00,5,12.57,12.6,12.56,12.56,276
20190501|2018-10-05 07:30,5,12.57,12.61,12.53,12.6,325
20190501|2018-10-05 08:00,5,12.6,12.68,12.6,12.67,707
20190501|2018-10-05 08:30,5,12.66,12.68,12.63,12.68,275
20190501|2018-10-05 09:00,5,12.68,12.73,12.66,12.71,913
20190501|2018-10-05 09:30,5,12.72,12.74,12.7,12.73,1135
20190501|2018-10-05 10:00,5,12.73,12.76,12.69,12.71,860
20190501|2018-10-05 10:30,5,12.71,12.75,12.68,12.72,853
20190501|2018-10-05 11:00,5,12.74,12.79,12.73,12.78,799
20190501|2018-10-05 11:30,5,12.79,12.8,12.72,12.75,3325
20190501|2018-10-08 02:30,8,12.79,12.99,12.79,12.92,2612
20190501|2018-10-08 03:00,8,12.92,12.94,12.92,12.92,493
20190501|2018-10-08 03:30,8,12.91,12.95,12.89,12.91,526
20190501|2018-10-08 04:00,8,12.92,12.94,12.9,12.94,269
20190501|2018-10-08 04:30,8,12.94,12.95,12.94,12.95,453
20190501|2018-10-08 05:00,8,12.95,12.98,12.94,12.95,441
20190501|2018-10-08 05:30,8,12.95,12.98,12.95,12.97,388
20190501|2018-10-08 06:00,8,12.97,13,12.97,12.99,464
20190501|2018-10-08 06:30,8,13,13.01,12.98,13.01,507
20190501|2018-10-08 07:00,8,13.01,13.02,12.99,13,658
20190501|2018-10-08 07:30,8,13,13.07,13,13.04,933
20190501|2018-10-08 08:00,8,13.05,13.05,13,13.02,507
20190501|2018-10-08 08:30,8,13.03,13.07,13.02,13.06,677
20190501|2018-10-08 09:00,8,13.07,13.07,12.97,13.03,1968
20190501|2018-10-08 09:30,8,13.02,13.05,13.01,13.05,278
20190501|2018-10-08 10:00,8,13.06,13.09,13.04,13.04,608
20190501|2018-10-08 10:30,8,13.05,13.08,13.04,13.07,447
20190501|2018-10-08 11:00,8,13.08,13.09,13.07,13.09,488
20190501|2018-10-08 11:30,8,13.08,13.09,13.04,13.06,2428
20190501|2018-10-09 02:30,9,13.05,13.06,12.99,13,1299
20190501|2018-10-09 03:00,9,13,13.01,12.93,12.93,248
20190501|2018-10-09 03:30,9,12.94,13.01,12.94,13,291
20190501|2018-10-09 04:00,9,13,13.01,12.98,12.99,27
20190501|2018-10-09 04:30,9,13,13,12.99,13,25
20190501|2018-10-09 05:00,9,13,13.02,13,13.02,28
20190501|2018-10-09 05:30,9,13.02,13.03,12.99,12.99,72
20190501|2018-10-09 06:00,9,12.99,12.99,12.98,12.99,102
20190501|2018-10-09 06:30,9,12.99,12.99,12.89,12.9,363
20190501|2018-10-09 07:00,9,12.92,13.09,12.92,13.08,1168
20190501|2018-10-09 07:30,9,13.09,13.11,13.01,13.01,1005
20190501|2018-10-09 08:00,9,13.01,13.04,12.92,13.04,551
20190501|2018-10-09 08:30,9,13.04,13.09,12.99,13.04,804
20190501|2018-10-09 09:00,9,13.05,13.11,13.02,13.1,1285
20190501|2018-10-09 09:30,9,13.09,13.13,13.08,13.13,717
20190501|2018-10-10 09:30,10,12.87,12.9,12.86,12.88,160
20190501|2018-10-10 10:00,10,12.89,12.96,12.87,12.95,256
20190501|2018-10-10 10:30,10,12.95,12.96,12.88,12.96,433
20190501|2018-10-10 11:00,10,12.96,12.98,12.94,12.96,297
20190501|2018-10-10 11:30,10,12.96,13.04,12.95,12.96,857
20190501|2018-10-11 02:30,11,12.99,12.99,12.91,12.96,306
20190501|2018-10-11 03:00,11,12.96,12.98,12.92,12.93,233
20190501|2018-10-11 03:30,11,12.93,12.93,12.91,12.92,55
20190501|2018-10-11 04:00,11,12.92,12.92,12.83,12.86,292
20190501|2018-10-11 04:30,11,12.86,12.89,12.86,12.89,38
20190501|2018-10-11 05:00,11,12.88,12.88,12.82,12.83,121
20190501|2018-10-11 05:30,11,12.84,12.84,12.8,12.81,45
20190501|2018-10-11 06:00,11,12.81,12.89,12.81,12.87,94
20190501|2018-10-11 06:30,11,12.89,12.91,12.85,12.88,188
20190501|2018-10-11 07:00,11,12.89,13.06,12.89,13.06,1267
20190501|2018-10-11 07:30,11,13.06,13.1,13.05,13.06,729
20190501|2018-10-11 08:00,11,13.07,13.11,13.05,13.08,826
20190501|2018-10-11 08:30,11,13.06,13.14,13.04,13.12,1458
20190501|2018-10-11 09:00,11,13.12,13.16,13.11,13.16,421
20190501|2018-10-11 09:30,11,13.15,13.16,13.13,13.16,501
20190501|2018-10-11 10:00,11,13.17,13.18,13.14,13.16,1008
20190501|2018-10-11 10:30,11,13.16,13.2,13.14,13.14,1504
20190501|2018-10-11 11:00,11,13.16,13.19,13.1,13.16,690
20190501|2018-10-11 11:30,11,13.16,13.16,13.03,13.06,1171
20190501|2018-10-12 02:30,12,13.07,13.17,13.07,13.14,489
20190501|2018-10-12 03:00,12,13.14,13.17,13.13,13.17,113
20190501|2018-10-12 03:30,12,13.16,13.17,13.16,13.17,37
20190501|2018-10-12 04:00,12,13.17,13.17,13.16,13.17,18
20190501|2018-10-12 04:30,12,13.17,13.18,13.16,13.16,87
20190501|2018-10-12 05:00,12,13.17,13.18,13.16,13.17,82
20190501|2018-10-12 05:30,12,13.18,13.18,13.17,13.18,17
20190501|2018-10-12 06:00,12,13.18,13.2,13.18,13.19,125
20190501|2018-10-12 06:30,12,13.18,13.18,13.15,13.16,83
20190501|2018-10-12 07:00,12,13.16,13.2,13.16,13.18,303
20190501|2018-10-12 07:30,12,13.19,13.25,13.18,13.25,1286
20190501|2018-10-12 08:00,12,13.25,13.27,13.23,13.26,347
20190501|2018-10-12 08:30,12,13.27,13.28,13.26,13.28,660
20190501|2018-10-12 09:00,12,13.28,13.28,13.26,13.27,408
20190501|2018-10-12 09:30,12,13.27,13.34,13.26,13.33,2018
20190501|2018-10-12 10:00,12,13.34,13.35,13.27,13.33,610
20190501|2018-10-12 10:30,12,13.33,13.33,13.27,13.29,931
20190501|2018-10-12 11:00,12,13.29,13.31,13.18,13.2,378
20190501|2018-10-12 11:30,12,13.2,13.24,13.12,13.22,790
20190501|2018-10-15 02:30,15,13.26,13.26,13.16,13.18,312
20190501|2018-10-15 03:00,15,13.17,13.27,13.16,13.24,99
20190501|2018-10-15 03:30,15,13.24,13.3,13.24,13.27,91
20190501|2018-10-15 04:00,15,13.28,13.32,13.26,13.26,123
20190501|2018-10-15 04:30,15,13.25,13.34,13.25,13.31,292
20190501|2018-10-15 05:00,15,13.32,13.33,13.31,13.33,81
20190501|2018-10-15 05:30,15,13.33,13.35,13.33,13.35,811
20190501|2018-10-15 06:00,15,13.35,13.35,13.31,13.34,628
20190501|2018-10-15 06:30,15,13.35,13.41,13.35,13.39,850
20190501|2018-10-15 07:00,15,13.39,13.44,13.37,13.44,1405
20190501|2018-10-15 07:30,15,13.43,13.46,13.42,13.44,810
20190501|2018-10-15 08:00,15,13.45,13.48,13.38,13.42,811
20190501|2018-10-15 08:30,15,13.41,13.47,13.41,13.45,630
20190501|2018-10-15 09:00,15,13.46,13.48,13.45,13.48,872
20190501|2018-10-15 09:30,15,13.47,13.56,13.46,13.54,3186
20190501|2018-10-15 10:00,15,13.55,13.61,13.41,13.43,1905
20190501|2018-10-15 10:30,15,13.42,13.5,13.37,13.47,805
20190501|2018-10-15 11:00,15,13.47,13.52,13.45,13.5,351
20190501|2018-10-15 11:30,15,13.51,13.58,13.47,13.52,1805
20190501|2018-10-16 02:30,16,13.53,13.53,13.47,13.49,410
20190501|2018-10-16 03:00,16,13.5,13.52,13.44,13.45,232
20190501|2018-10-16 03:30,16,13.45,13.46,13.38,13.45,251
20190501|2018-10-16 04:00,16,13.45,13.48,13.45,13.48,37
20190501|2018-10-16 04:30,16,13.48,13.48,13.41,13.41,107
20190501|2018-10-16 05:00,16,13.41,13.42,13.39,13.41,52
20190501|2018-10-16 05:30,16,13.4,13.42,13.38,13.4,29
20190501|2018-10-16 06:00,16,13.39,13.4,13.38,13.4,35
20190501|2018-10-16 06:30,16,13.4,13.46,13.4,13.45,63
20190501|2018-10-16 07:00,16,13.46,13.52,13.43,13.49,332
20190501|2018-10-16 07:30,16,13.49,13.53,13.47,13.52,239
20190501|2018-10-16 08:00,16,13.51,13.53,13.49,13.51,604
20190501|2018-10-16 08:30,16,13.5,13.54,13.37,13.42,956
20190501|2018-10-16 09:00,16,13.42,13.47,13.32,13.32,749
20190501|2018-10-16 09:30,16,13.32,13.44,13.31,13.43,566
20190501|2018-10-16 10:00,16,13.45,13.5,13.44,13.5,345
20190501|2018-10-16 10:30,16,13.48,13.52,13.37,13.38,258
20190501|2018-10-16 11:00,16,13.39,13.5,13.36,13.4,961
20190501|2018-10-16 11:30,16,13.4,13.42,13.34,13.4,706
20190501|2018-10-17 02:30,17,13.39,13.47,13.38,13.44,258
20190501|2018-10-17 03:00,17,13.46,13.47,13.41,13.41,60
20190501|2018-10-17 03:30,17,13.41,13.46,13.41,13.46,73
20190501|2018-10-17 04:00,17,13.46,13.47,13.46,13.47,21
20190501|2018-10-17 04:30,17,13.47,13.5,13.47,13.5,157
20190501|2018-10-17 05:00,17,13.5,13.5,13.5,13.5,3
20190501|2018-10-17 05:30,17,13.49,13.5,13.46,13.48,238
20190501|2018-10-17 06:00,17,13.47,13.47,13.44,13.44,27
20190501|2018-10-17 06:30,17,13.45,13.46,13.41,13.41,58
20190501|2018-10-17 07:00,17,13.43,13.55,13.4,13.53,591
20190501|2018-10-17 07:30,17,13.53,13.55,13.51,13.54,327
20190501|2018-10-17 08:00,17,13.55,13.62,13.55,13.6,984
20190501|2018-10-17 08:30,17,13.61,13.74,13.59,13.74,2984
20190501|2018-10-17 09:00,17,13.75,13.79,13.7,13.75,2531
20190501|2018-10-17 09:30,17,13.74,13.78,13.71,13.75,1193
20190501|2018-10-17 10:00,17,13.76,13.77,13.72,13.76,576
20190501|2018-10-17 10:30,17,13.76,13.77,13.73,13.76,297
20190501|2018-10-17 11:00,17,13.77,13.77,13.73,13.77,776
20190501|2018-10-17 11:30,17,13.77,13.82,13.76,13.79,2034
20190501|2018-10-17 12:00,17,13.81,13.81,13.81,13.81,2
20190501|2018-10-18 02:30,18,13.8,13.85,13.76,13.84,727
20190501|2018-10-18 03:00,18,13.83,13.84,13.82,13.83,217
20190501|2018-10-18 03:30,18,13.84,13.86,13.84,13.85,514
20190501|2018-10-18 04:00,18,13.86,13.86,13.84,13.86,168
20190501|2018-10-18 04:30,18,13.86,13.91,13.86,13.9,798
20190501|2018-10-18 05:00,18,13.91,13.98,13.91,13.97,1029
20190501|2018-10-18 05:30,18,13.96,13.98,13.94,13.98,381
20190501|2018-10-18 06:00,18,13.98,13.98,13.93,13.93,368
20190501|2018-10-18 06:30,18,13.94,13.94,13.87,13.9,387
20190501|2018-10-18 07:00,18,13.9,13.92,13.61,13.69,1780
20190501|2018-10-18 07:30,18,13.7,13.78,13.69,13.75,1207
20190501|2018-10-18 08:00,18,13.76,13.81,13.73,13.8,373
20190501|2018-10-18 08:30,18,13.81,13.86,13.72,13.81,1516
20190501|2018-10-18 09:00,18,13.82,13.84,13.79,13.79,336
20190501|2018-10-18 09:30,18,13.79,13.89,13.79,13.88,802
20190501|2018-10-18 10:00,18,13.89,13.92,13.85,13.89,1219
20190501|2018-10-18 10:30,18,13.89,13.96,13.88,13.94,1118
20190501|2018-10-18 11:00,18,13.95,13.97,13.95,13.95,661
20190501|2018-10-18 11:30,18,13.95,13.97,13.87,13.88,1807
20190501|2018-10-19 02:30,19,13.88,13.88,13.82,13.84,387
20190501|2018-10-19 03:00,19,13.85,13.87,13.82,13.83,107
20190501|2018-10-19 03:30,19,13.83,13.84,13.77,13.77,179
20190501|2018-10-19 04:00,19,13.78,13.81,13.77,13.79,68
20190501|2018-10-19 04:30,19,13.81,13.85,13.81,13.84,125
20190501|2018-10-19 05:00,19,13.84,13.91,13.84,13.91,188
20190501|2018-10-19 05:30,19,13.91,13.93,13.91,13.92,105
20190501|2018-10-19 06:00,19,13.93,13.94,13.91,13.91,38
20190501|2018-10-19 06:30,19,13.93,13.94,13.9,13.94,236
20190501|2018-10-19 07:00,19,13.94,13.98,13.94,13.97,341
20190501|2018-10-19 07:30,19,13.97,13.98,13.85,13.89,825
20190501|2018-10-19 08:00,19,13.91,13.92,13.85,13.89,557
20190501|2018-10-19 08:30,19,13.88,13.95,13.87,13.92,327
20190501|2018-10-19 09:00,19,13.93,13.96,13.91,13.93,858
20190501|2018-10-19 09:30,19,13.93,13.94,13.91,13.93,190
20190501|2018-10-19 10:00,19,13.94,13.94,13.83,13.88,469
20190501|2018-10-19 10:30,19,13.88,13.94,13.88,13.92,423
20190501|2018-10-19 11:00,19,13.93,13.96,13.91,13.94,858
20190501|2018-10-19 11:30,19,13.94,14.02,13.93,14.01,1905
20190501|2018-10-22 02:30,22,13.95,13.96,13.9,13.92,396
20190501|2018-10-22 03:00,22,13.92,13.94,13.9,13.93,246
20190501|2018-10-22 03:30,22,13.93,13.94,13.91,13.91,190
20190501|2018-10-22 04:00,22,13.91,13.92,13.89,13.91,68
20190501|2018-10-22 04:30,22,13.91,13.92,13.9,13.92,25
20190501|2018-10-22 05:00,22,13.88,13.91,13.87,13.88,122
20190501|2018-10-22 05:30,22,13.89,13.94,13.89,13.93,198
20190501|2018-10-22 06:00,22,13.94,13.96,13.92,13.94,141
20190501|2018-10-22 06:30,22,13.93,13.96,13.93,13.95,15
20190501|2018-10-22 07:00,22,13.95,14.02,13.95,14.02,630
20190501|2018-10-22 07:30,22,14.03,14.04,13.97,14.01,662
20190501|2018-10-22 08:00,22,14.02,14.03,13.94,13.95,233
20190501|2018-10-22 08:30,22,13.95,13.97,13.88,13.96,1020
20190501|2018-10-22 09:00,22,13.97,13.98,13.91,13.94,611
20190501|2018-10-22 09:30,22,13.95,13.98,13.9,13.98,350
20190501|2018-10-22 10:00,22,13.98,13.98,13.92,13.93,198
20190501|2018-10-22 10:30,22,13.93,13.95,13.89,13.9,228
20190501|2018-10-22 11:00,22,13.91,13.97,13.89,13.94,815
20190501|2018-10-22 11:30,22,13.94,13.98,13.91,13.97,920
20190501|2018-10-23 02:30,23,13.94,13.94,13.83,13.84,742
20190501|2018-10-23 03:00,23,13.84,13.87,13.82,13.86,402
20190501|2018-10-23 03:30,23,13.87,13.89,13.87,13.88,59
20190501|2018-10-23 04:00,23,13.88,13.88,13.85,13.86,45
20190501|2018-10-23 04:30,23,13.86,13.87,13.85,13.87,186
20190501|2018-10-23 05:00,23,13.86,13.97,13.86,13.96,378
20190501|2018-10-23 05:30,23,13.97,13.97,13.91,13.91,53
20190501|2018-10-23 06:00,23,13.92,13.92,13.87,13.88,74
20190501|2018-10-23 06:30,23,13.87,13.91,13.87,13.91,40
20190501|2018-10-23 07:00,23,13.9,13.99,13.9,13.98,894
20190501|2018-10-23 07:30,23,13.98,14.02,13.96,13.96,429
20190501|2018-10-23 08:00,23,13.97,14,13.91,13.96,763
20190501|2018-10-23 08:30,23,13.95,13.95,13.85,13.9,606
20190501|2018-10-23 09:00,23,13.93,13.96,13.85,13.86,592
20190501|2018-10-23 09:30,23,13.87,13.93,13.86,13.92,773
20190501|2018-10-23 10:00,23,13.92,13.97,13.89,13.95,718
20190501|2018-10-23 10:30,23,13.96,13.99,13.96,13.98,631
20190501|2018-10-23 11:00,23,13.98,13.98,13.94,13.95,520
20190501|2018-10-23 11:30,23,13.95,13.97,13.91,13.93,1497
20190501|2018-10-24 02:30,24,13.84,13.91,13.84,13.87,333
20190501|2018-10-24 03:00,24,13.87,13.88,13.87,13.88,21
20190501|2018-10-24 03:30,24,13.86,13.88,13.84,13.88,173
20190501|2018-10-24 04:00,24,13.88,13.92,13.88,13.9,44
20190501|2018-10-24 04:30,24,13.9,13.91,13.9,13.91,31
20190501|2018-10-24 05:00,24,13.91,13.91,13.88,13.88,18
20190501|2018-10-24 05:30,24,13.88,13.89,13.88,13.89,23
20190501|2018-10-24 06:00,24,13.89,13.94,13.89,13.93,54
20190501|2018-10-24 06:30,24,13.93,13.97,13.92,13.95,103
20190501|2018-10-24 07:00,24,13.96,14.04,13.96,14.03,1570
20190501|2018-10-24 07:30,24,14.03,14.04,14,14.01,835
20190501|2018-10-24 08:00,24,14.02,14.24,13.95,14.22,5780
20190501|2018-10-24 08:30,24,14.22,14.29,14.16,14.16,4425
20190501|2018-10-24 09:00,24,14.17,14.24,14.12,14.14,1739
20190501|2018-10-24 09:30,24,14.13,14.15,14.09,14.12,1032
20190501|2018-10-24 10:00,24,14.13,14.15,13.98,14.05,1102
20190501|2018-10-24 10:30,24,14.05,14.13,14.05,14.1,403
20190501|2018-10-24 11:00,24,14.11,14.12,14.04,14.05,368
20190501|2018-10-24 11:30,24,14.05,14.11,14,14.06,1554
20190501|2018-10-25 02:30,25,14.09,14.09,14.02,14.06,291
20190501|2018-10-25 03:00,25,14.08,14.1,14.07,14.1,174
20190501|2018-10-25 03:30,25,14.11,14.15,14.1,14.14,126
20190501|2018-10-25 04:00,25,14.14,14.17,14.13,14.17,510
20190501|2018-10-25 04:30,25,14.17,14.17,14.16,14.16,16
20190501|2018-10-25 05:00,25,14.16,14.18,14.16,14.17,199
20190501|2018-10-25 05:30,25,14.17,14.17,14.16,14.17,21
20190501|2018-10-25 06:00,25,14.18,14.19,14.15,14.15,309
20190501|2018-10-25 06:30,25,14.15,14.19,14.08,14.19,722
20190501|2018-10-25 07:00,25,14.19,14.23,14.16,14.19,1292
20190501|2018-10-25 07:30,25,14.2,14.22,14.13,14.15,429
20190501|2018-10-25 08:00,25,14.16,14.19,14.02,14.02,780
20190501|2018-10-25 08:30,25,14.03,14.15,14.03,14.11,549
20190501|2018-10-25 09:00,25,14.11,14.16,14.1,14.15,375
20190501|2018-10-25 09:30,25,14.15,14.19,14.06,14.09,668
20190501|2018-10-25 10:00,25,14.1,14.17,14.1,14.16,478
20190501|2018-10-25 10:30,25,14.16,14.16,14.08,14.12,595
20190501|2018-10-25 11:00,25,14.12,14.13,14.08,14.09,245
20190501|2018-10-25 11:30,25,14.08,14.12,13.94,13.95,1201
20190501|2018-10-26 02:30,26,14,14,13.92,13.96,221
20190501|2018-10-26 03:00,26,13.97,13.97,13.93,13.94,79
20190501|2018-10-26 03:30,26,13.94,14,13.94,13.98,167
20190501|2018-10-26 04:00,26,13.98,13.99,13.93,13.95,87
20190501|2018-10-26 04:30,26,13.97,14,13.94,13.94,86
20190501|2018-10-26 05:00,26,13.95,13.98,13.94,13.97,64
20190501|2018-10-26 05:30,26,13.98,13.99,13.96,13.96,30
20190501|2018-10-26 06:00,26,13.96,13.96,13.94,13.94,22
20190501|2018-10-26 06:30,26,13.95,13.98,13.95,13.98,252
20190501|2018-10-26 07:00,26,13.98,13.99,13.92,13.94,197
20190501|2018-10-26 07:30,26,13.95,13.98,13.93,13.98,94
20190501|2018-10-26 08:00,26,13.99,14,13.93,13.97,386
20190501|2018-10-26 08:30,26,13.96,14.03,13.96,14.03,272
20190501|2018-10-26 09:00,26,14.04,14.04,13.95,13.96,293
20190501|2018-10-26 09:30,26,13.95,13.98,13.87,13.98,403
20190501|2018-10-26 10:00,26,13.99,14.02,13.98,14.01,331
20190501|2018-10-26 10:30,26,14,14.04,13.97,13.98,304
20190501|2018-10-26 11:00,26,13.99,14,13.93,13.94,284
20190501|2018-10-26 11:30,26,13.94,13.97,13.81,13.83,940
20190501|2018-10-29 03:30,29,13.92,14.03,13.89,13.92,371
20190501|2018-10-29 04:00,29,13.92,13.94,13.91,13.92,209
20190501|2018-10-29 04:30,29,13.91,13.99,13.91,13.98,63
20190501|2018-10-29 05:00,29,13.99,14.03,13.97,14.03,60
20190501|2018-10-29 05:30,29,14.03,14.03,14.01,14.01,39
20190501|2018-10-29 06:00,29,14.02,14.11,14.02,14.08,259
20190501|2018-10-29 06:30,29,14.07,14.07,14.01,14.01,94
20190501|2018-10-29 07:00,29,14.03,14.04,13.97,14.04,281
20190501|2018-10-29 07:30,29,14.05,14.11,13.96,13.97,706
20190501|2018-10-29 08:00,29,13.98,14.02,13.88,13.9,731
20190501|2018-10-29 08:30,29,13.89,13.91,13.68,13.7,1110
20190501|2018-10-29 09:00,29,13.71,13.77,13.67,13.68,815
20190501|2018-10-29 09:30,29,13.68,13.68,13.56,13.64,787
20190501|2018-10-29 10:00,29,13.64,13.68,13.62,13.66,257
20190501|2018-10-29 10:30,29,13.66,13.69,13.61,13.62,306
20190501|2018-10-29 11:00,29,13.63,13.74,13.62,13.71,240
20190501|2018-10-29 11:30,29,13.7,13.7,13.59,13.62,838
20190501|2018-10-30 03:30,30,13.61,13.61,13.43,13.48,449
20190501|2018-10-30 04:00,30,13.48,13.5,13.47,13.5,96
20190501|2018-10-30 04:30,30,13.49,13.52,13.48,13.52,49
20190501|2018-10-30 05:00,30,13.52,13.57,13.52,13.54,51
20190501|2018-10-30 05:30,30,13.55,13.57,13.51,13.51,79
20190501|2018-10-30 06:00,30,13.52,13.56,13.52,13.56,61
20190501|2018-10-30 06:30,30,13.55,13.57,13.52,13.52,61
20190501|2018-10-30 07:00,30,13.56,13.58,13.49,13.5,251
20190501|2018-10-30 07:30,30,13.5,13.53,13.47,13.52,181
20190501|2018-10-30 08:00,30,13.53,13.53,13.45,13.46,390
20190501|2018-10-30 08:30,30,13.47,13.52,13.47,13.5,336
20190501|2018-10-30 09:00,30,13.51,13.53,13.48,13.48,170
20190501|2018-10-30 09:30,30,13.48,13.49,13.31,13.38,1290
20190501|2018-10-30 10:00,30,13.39,13.39,13.34,13.39,430
20190501|2018-10-30 10:30,30,13.39,13.5,13.37,13.47,417
20190501|2018-10-30 11:00,30,13.48,13.49,13.43,13.43,278
20190501|2018-10-30 11:30,30,13.43,13.49,13.41,13.48,1176
20190501|2018-10-31 03:30,31,13.4,13.46,13.37,13.38,400
20190501|2018-10-31 04:00,31,13.37,13.37,13.35,13.35,50
20190501|2018-10-31 04:30,31,13.35,13.37,13.34,13.37,27
20190501|2018-10-31 05:00,31,13.36,13.39,13.36,13.38,24
20190501|2018-10-31 05:30,31,13.38,13.38,13.36,13.36,20
20190501|2018-10-31 06:00,31,13.36,13.36,13.32,13.35,193
20190501|2018-10-31 06:30,31,13.35,13.4,13.35,13.39,54
20190501|2018-10-31 07:00,31,13.4,13.43,13.28,13.29,400
20190501|2018-10-31 07:30,31,13.29,13.35,13.27,13.29,590
20190501|2018-10-31 08:00,31,13.3,13.36,13.26,13.36,912
20190501|2018-10-31 08:30,31,13.36,13.37,13.3,13.33,356
20190501|2018-10-31 09:00,31,13.33,13.4,13.31,13.33,333
20190501|2018-10-31 09:30,31,13.32,13.37,13.29,13.36,206
20190501|2018-10-31 10:00,31,13.37,13.37,13.31,13.33,348
20190501|2018-10-31 10:30,31,13.34,13.37,13.33,13.34,110
20190501|2018-10-31 11:00,31,13.34,13.37,13.3,13.33,519
20190501|2018-10-31 11:30,31,13.34,13.42,13.26,13.27,2531
20190501|2018-11-01 03:30,1,13.25,13.27,13.2,13.26,1024
20190501|2018-11-01 04:00,1,13.24,13.29,13.23,13.28,139
20190501|2018-11-01 04:30,1,13.26,13.29,13.22,13.22,47
20190501|2018-11-01 05:00,1,13.22,13.23,13.19,13.2,272
20190501|2018-11-01 05:30,1,13.2,13.24,13.2,13.23,37
20190501|2018-11-01 06:00,1,13.22,13.22,13.21,13.22,6
20190501|2018-11-01 06:30,1,13.21,13.31,13.21,13.3,231
20190501|2018-11-01 07:00,1,13.3,13.32,13.22,13.24,308
20190501|2018-11-01 07:30,1,13.22,13.23,13.19,13.19,209
20190501|2018-11-01 08:00,1,13.19,13.31,13.18,13.29,722
20190501|2018-11-01 08:30,1,13.3,13.48,13.24,13.44,472
20190501|2018-11-01 09:00,1,13.43,13.6,13.41,13.55,796
20190501|2018-11-01 09:30,1,13.55,13.62,13.48,13.55,550
20190501|2018-11-01 10:00,1,13.56,13.58,13.45,13.45,573
20190501|2018-11-01 10:30,1,13.45,13.47,13.39,13.42,571
20190501|2018-11-01 11:00,1,13.44,13.51,13.43,13.51,204
20190501|2018-11-01 11:30,1,13.5,13.5,13.26,13.29,745
20190501|2018-11-02 03:30,2,13.34,13.35,13.29,13.33,106
20190501|2018-11-02 04:00,2,13.35,13.35,13.31,13.32,136
20190501|2018-11-02 04:30,2,13.32,13.4,13.32,13.39,253
20190501|2018-11-02 05:00,2,13.39,13.43,13.37,13.39,203
20190501|2018-11-02 05:30,2,13.39,13.4,13.33,13.36,81
20190501|2018-11-02 06:00,2,13.35,13.5,13.35,13.48,291
20190501|2018-11-02 06:30,2,13.49,13.5,13.47,13.49,61
20190501|2018-11-02 07:00,2,13.49,13.54,13.48,13.49,473
20190501|2018-11-02 07:30,2,13.49,13.51,13.44,13.51,223
20190501|2018-11-02 08:00,2,13.51,13.51,13.41,13.49,206
20190501|2018-11-02 08:30,2,13.49,13.58,13.47,13.58,434
20190501|2018-11-02 09:00,2,13.58,13.58,13.51,13.56,217
20190501|2018-11-02 09:30,2,13.55,13.55,13.5,13.54,120
20190501|2018-11-02 10:00,2,13.55,13.58,13.53,13.58,160
20190501|2018-11-02 10:30,2,13.57,13.58,13.45,13.57,468
20190501|2018-11-02 11:00,2,13.57,13.59,13.55,13.58,306
20190501|2018-11-02 11:30,2,13.57,13.63,13.5,13.54,792
20190501|2018-11-05 02:30,5,13.6,13.6,13.48,13.48,170
20190501|2018-11-05 03:00,5,13.49,13.51,13.49,13.49,34
20190501|2018-11-05 03:30,5,13.47,13.5,13.46,13.5,92
20190501|2018-11-05 04:00,5,13.49,13.49,13.45,13.46,80
20190501|2018-11-05 04:30,5,13.46,13.47,13.44,13.46,97
20190501|2018-11-05 05:00,5,13.45,13.46,13.44,13.45,30
20190501|2018-11-05 05:30,5,13.45,13.48,13.45,13.46,68
20190501|2018-11-05 06:00,5,13.46,13.47,13.37,13.4,186
20190501|2018-11-05 06:30,5,13.39,13.39,13.36,13.37,99
20190501|2018-11-05 07:00,5,13.38,13.38,13.28,13.32,655
20190501|2018-11-05 07:30,5,13.31,13.33,13.3,13.33,102
20190501|2018-11-05 08:00,5,13.34,13.38,13.32,13.38,203
20190501|2018-11-05 08:30,5,13.37,13.37,13.31,13.32,261
20190501|2018-11-05 09:00,5,13.33,13.42,13.31,13.4,179
20190501|2018-11-05 09:30,5,13.41,13.41,13.37,13.4,131
20190501|2018-11-05 10:00,5,13.4,13.4,13.35,13.36,410
20190501|2018-11-05 10:30,5,13.36,13.37,13.33,13.35,181
20190501|2018-11-05 11:00,5,13.35,13.38,13.34,13.37,58
20190501|2018-11-05 11:30,5,13.36,13.36,13.27,13.28,878
20190501|2018-11-06 02:30,6,13.2,13.29,13.2,13.26,410
20190501|2018-11-06 03:00,6,13.26,13.33,13.25,13.32,275
20190501|2018-11-06 03:30,6,13.32,13.35,13.31,13.33,207
20190501|2018-11-06 04:00,6,13.34,13.34,13.32,13.33,223
20190501|2018-11-06 04:30,6,13.34,13.37,13.33,13.34,199
20190501|2018-11-06 05:00,6,13.34,13.34,13.32,13.33,207
20190501|2018-11-06 05:30,6,13.33,13.34,13.3,13.31,224
20190501|2018-11-06 06:00,6,13.31,13.35,13.3,13.32,261
20190501|2018-11-06 06:30,6,13.33,13.35,13.32,13.33,182
20190501|2018-11-06 07:00,6,13.32,13.34,13.28,13.33,396
20190501|2018-11-06 07:30,6,13.34,13.37,13.25,13.36,674
20190501|2018-11-06 08:00,6,13.37,13.37,13.32,13.32,589
20190501|2018-11-06 08:30,6,13.32,13.32,13.04,13.05,1660
20190501|2018-11-06 09:00,6,13.06,13.15,13.05,13.14,1274
20190501|2018-11-06 09:30,6,13.14,13.19,13.12,13.14,717
20190501|2018-11-06 10:00,6,13.14,13.2,13.12,13.16,941
20190501|2018-11-06 10:30,6,13.15,13.19,13.12,13.12,757
20190501|2018-11-06 11:00,6,13.13,13.18,13.09,13.1,571
20190501|2018-11-06 11:30,6,13.09,13.15,13.07,13.12,1077
20190501|2018-11-07 02:30,7,13.1,13.16,13.08,13.1,337
20190501|2018-11-07 03:00,7,13.11,13.14,13.11,13.12,195
20190501|2018-11-07 03:30,7,13.12,13.13,13.09,13.1,21
20190501|2018-11-07 04:00,7,13.11,13.14,13.11,13.14,26
20190501|2018-11-07 04:30,7,13.14,13.15,13.11,13.15,39
20190501|2018-11-07 05:00,7,13.16,13.17,13.15,13.17,111
20190501|2018-11-07 05:30,7,13.18,13.19,13.17,13.18,201
20190501|2018-11-07 06:00,7,13.17,13.18,13.16,13.16,35
20190501|2018-11-07 06:30,7,13.15,13.21,13.15,13.21,44
20190501|2018-11-07 07:00,7,13.22,13.22,13.12,13.13,157
20190501|2018-11-07 07:30,7,13.12,13.17,13.1,13.13,314
20190501|2018-11-07 08:00,7,13.13,13.25,13.1,13.24,754
20190501|2018-11-07 08:30,7,13.24,13.24,13.16,13.17,298
20190501|2018-11-07 09:00,7,13.17,13.19,13.14,13.16,172
20190501|2018-11-07 09:30,7,13.17,13.2,13.13,13.13,143
20190501|2018-11-07 10:00,7,13.14,13.14,13.08,13.1,138
20190501|2018-11-07 10:30,7,13.09,13.12,13.07,13.1,179
20190501|2018-11-07 11:00,7,13.11,13.19,13.1,13.17,397
20190501|2018-11-07 11:30,7,13.17,13.17,13.07,13.12,1558
20190501|2018-11-08 02:30,8,13.1,13.19,13.1,13.17,165
20190501|2018-11-08 03:00,8,13.18,13.2,13.16,13.19,128
20190501|2018-11-08 03:30,8,13.19,13.19,13.18,13.19,20
20190501|2018-11-08 04:00,8,13.18,13.18,13.12,13.15,110
20190501|2018-11-08 04:30,8,13.13,13.16,13.13,13.13,28
20190501|2018-11-08 05:00,8,13.13,13.14,13.12,13.13,54
20190501|2018-11-08 05:30,8,13.13,13.15,13.13,13.14,27
20190501|2018-11-08 06:00,8,13.14,13.17,13.14,13.17,22
20190501|2018-11-08 06:30,8,13.18,13.19,13.15,13.15,94
20190501|2018-11-08 07:00,8,13.15,13.18,13.06,13.09,254
20190501|2018-11-08 07:30,8,13.08,13.08,13.03,13.04,366
20190501|2018-11-08 08:00,8,13.05,13.08,13.01,13.08,254
20190501|2018-11-08 08:30,8,13.09,13.11,13.03,13.05,255
20190501|2018-11-08 09:00,8,13.04,13.04,12.96,12.99,638
20190501|2018-11-08 09:30,8,12.98,13,12.96,12.98,212
20190501|2018-11-08 10:00,8,12.98,12.98,12.93,12.95,233
20190501|2018-11-08 10:30,8,12.96,13,12.95,13,254
20190501|2018-11-08 11:00,8,12.99,12.99,12.91,12.91,544
20190501|2018-11-08 11:30,8,12.92,13,12.91,12.97,1318
20190501|2018-11-09 02:30,9,12.95,12.97,12.92,12.94,343
20190501|2018-11-09 03:00,9,12.94,12.95,12.93,12.94,118
20190501|2018-11-09 03:30,9,12.94,12.94,12.93,12.93,52
20190501|2018-11-09 04:00,9,12.92,12.92,12.91,12.92,174
20190501|2018-11-09 04:30,9,12.92,12.93,12.92,12.93,129
20190501|2018-11-09 05:00,9,12.93,12.96,12.92,12.96,80
20190501|2018-11-09 05:30,9,12.96,12.97,12.94,12.95,36
20190501|2018-11-09 06:00,9,12.96,12.96,12.92,12.92,19
20190501|2018-11-09 06:30,9,12.93,12.93,12.91,12.92,25
20190501|2018-11-09 07:00,9,12.91,12.91,12.88,12.88,599
20190501|2018-11-09 07:30,9,12.88,12.89,12.85,12.86,339
20190501|2018-11-09 08:00,9,12.85,12.89,12.85,12.86,372
20190501|2018-11-09 08:30,9,12.85,12.87,12.82,12.83,452
20190501|2018-11-09 09:00,9,12.83,12.85,12.82,12.84,276
20190501|2018-11-09 09:30,9,12.83,12.92,12.83,12.87,606
20190501|2018-11-09 10:00,9,12.88,12.89,12.82,12.84,334
20190501|2018-11-09 10:30,9,12.83,12.83,12.81,12.82,177
20190501|2018-11-09 11:00,9,12.81,12.84,12.81,12.83,207
20190501|2018-11-09 11:30,9,12.82,12.93,12.82,12.93,1349
20190501|2018-11-09 12:00,9,12.93,12.93,12.93,12.93,2
20190501|2018-11-12 02:30,12,12.95,13,12.92,12.97,279
20190501|2018-11-12 03:00,12,12.98,12.98,12.92,12.93,109
20190501|2018-11-12 03:30,12,12.93,12.96,12.93,12.96,46
20190501|2018-11-12 04:00,12,12.95,13.02,12.94,13.02,160
20190501|2018-11-12 04:30,12,13.02,13.02,12.98,13,163
20190501|2018-11-12 05:00,12,13.01,13.01,12.99,12.99,73
20190501|2018-11-12 05:30,12,12.99,13.02,12.98,13.02,79
20190501|2018-11-12 06:00,12,13.02,13.27,13.01,13.23,504
20190501|2018-11-12 06:30,12,13.22,13.27,13.2,13.22,322
20190501|2018-11-12 07:00,12,13.21,13.25,13.07,13.08,579
20190501|2018-11-12 07:30,12,13.08,13.09,13.02,13.07,396
20190501|2018-11-12 08:00,12,13.06,13.1,13.03,13.07,328
20190501|2018-11-12 08:30,12,13.06,13.07,12.96,12.96,263
20190501|2018-11-12 09:00,12,12.95,13.01,12.91,13.01,349
20190501|2018-11-12 09:30,12,13.01,13.04,13.01,13.01,943
20190501|2018-11-12 10:00,12,13.01,13.03,12.99,13.02,287
20190501|2018-11-12 10:30,12,13.02,13.04,12.99,13,228
20190501|2018-11-12 11:00,12,13.01,13.01,12.96,12.96,105
20190501|2018-11-12 11:30,12,12.96,13.11,12.95,13.05,825
20190501|2018-11-13 02:30,13,13.06,13.06,12.99,13,57
20190501|2018-11-13 03:00,13,12.99,13.02,12.99,13.02,71
20190501|2018-11-13 03:30,13,13.02,13.03,12.99,12.99,38
20190501|2018-11-13 04:00,13,12.97,13.01,12.97,13.01,41
20190501|2018-11-13 04:30,13,13.01,13.02,12.98,13.02,35
20190501|2018-11-13 05:00,13,13.01,13.01,12.95,12.98,108
20190501|2018-11-13 05:30,13,12.99,13.03,12.99,13.01,68
20190501|2018-11-13 06:00,13,13,13.03,13,13.03,24
20190501|2018-11-13 06:30,13,13.03,13.03,12.99,13,40
20190501|2018-11-13 07:00,13,12.99,12.99,12.88,12.92,417
20190501|2018-11-13 07:30,13,12.9,12.91,12.81,12.83,501
20190501|2018-11-13 08:00,13,12.83,12.91,12.81,12.91,723
20190501|2018-11-13 08:30,13,12.9,12.97,12.86,12.91,364
20190501|2018-11-13 09:00,13,12.89,12.9,12.83,12.83,164
20190501|2018-11-13 09:30,13,12.83,12.83,12.76,12.82,837
20190501|2018-11-13 10:00,13,12.81,12.86,12.75,12.75,685
20190501|2018-11-13 10:30,13,12.75,12.78,12.73,12.76,728
20190501|2018-11-13 11:00,13,12.76,12.79,12.75,12.77,217
20190501|2018-11-13 11:30,13,12.76,12.79,12.74,12.78,969
20190501|2018-11-14 02:30,14,12.74,12.76,12.71,12.75,181
20190501|2018-11-14 03:00,14,12.76,12.77,12.72,12.76,211
20190501|2018-11-14 03:30,14,12.76,12.79,12.75,12.79,134
20190501|2018-11-14 04:00,14,12.79,12.79,12.75,12.76,78
20190501|2018-11-14 04:30,14,12.76,12.76,12.73,12.73,63
20190501|2018-11-14 05:00,14,12.72,12.72,12.69,12.7,355
20190501|2018-11-14 05:30,14,12.7,12.71,12.69,12.71,174
20190501|2018-11-14 06:00,14,12.73,12.77,12.71,12.77,60
20190501|2018-11-14 06:30,14,12.77,12.78,12.73,12.73,109
20190501|2018-11-14 07:00,14,12.73,12.75,12.69,12.7,299
20190501|2018-11-14 07:30,14,12.71,12.81,12.7,12.76,388
20190501|2018-11-14 08:00,14,12.77,12.86,12.75,12.82,592
20190501|2018-11-14 08:30,14,12.81,12.91,12.75,12.88,523
20190501|2018-11-14 09:00,14,12.88,12.88,12.78,12.81,235
20190501|2018-11-14 09:30,14,12.82,12.84,12.78,12.79,443
20190501|2018-11-14 10:00,14,12.79,12.81,12.77,12.77,485
20190501|2018-11-14 10:30,14,12.77,12.78,12.73,12.73,430
20190501|2018-11-14 11:00,14,12.74,12.82,12.74,12.81,375
20190501|2018-11-14 11:30,14,12.81,12.84,12.73,12.84,848
20190501|2018-11-15 02:30,15,12.9,12.9,12.82,12.84,98
20190501|2018-11-15 03:00,15,12.84,12.89,12.84,12.86,59
20190501|2018-11-15 03:30,15,12.85,12.85,12.82,12.84,106
20190501|2018-11-15 04:00,15,12.82,12.84,12.82,12.84,7
20190501|2018-11-15 04:30,15,12.84,12.84,12.82,12.82,119
20190501|2018-11-15 05:00,15,12.82,12.83,12.79,12.79,111
20190501|2018-11-15 05:30,15,12.79,12.8,12.78,12.8,84
20190501|2018-11-15 06:00,15,12.8,12.84,12.8,12.81,52
20190501|2018-11-15 06:30,15,12.8,12.81,12.78,12.81,79
20190501|2018-11-15 07:00,15,12.8,12.87,12.78,12.86,215
20190501|2018-11-15 07:30,15,12.86,12.98,12.84,12.92,397
20190501|2018-11-15 08:00,15,12.94,12.96,12.91,12.95,223
20190501|2018-11-15 08:30,15,12.94,13.02,12.89,12.98,276
20190501|2018-11-15 09:00,15,12.99,13.01,12.94,12.98,304
20190501|2018-11-15 09:30,15,12.97,12.97,12.9,12.92,768
20190501|2018-11-15 10:00,15,12.93,12.93,12.85,12.9,620
20190501|2018-11-15 10:30,15,12.9,12.9,12.83,12.83,122
20190501|2018-11-15 11:00,15,12.83,12.87,12.83,12.84,153
20190501|2018-11-15 11:30,15,12.84,12.84,12.74,12.77,1259
20190501|2018-11-16 02:30,16,12.78,12.82,12.75,12.76,233
20190501|2018-11-16 03:00,16,12.77,12.79,12.76,12.79,137
20190501|2018-11-16 03:30,16,12.78,12.86,12.78,12.86,106
20190501|2018-11-16 04:00,16,12.85,12.85,12.81,12.83,61
20190501|2018-11-16 04:30,16,12.82,12.85,12.82,12.84,32
20190501|2018-11-16 05:00,16,12.84,12.84,12.79,12.79,44
20190501|2018-11-16 05:30,16,12.81,12.87,12.81,12.85,52
20190501|2018-11-16 06:00,16,12.84,12.88,12.84,12.87,64
20190501|2018-11-16 06:30,16,12.87,12.91,12.85,12.87,186
20190501|2018-11-16 07:00,16,12.87,12.89,12.8,12.8,120
20190501|2018-11-16 07:30,16,12.77,12.85,12.77,12.85,238
20190501|2018-11-16 08:00,16,12.85,12.89,12.84,12.85,272
20190501|2018-11-16 08:30,16,12.85,12.89,12.82,12.89,169
20190501|2018-11-16 09:00,16,12.89,12.91,12.85,12.89,282
20190501|2018-11-16 09:30,16,12.89,12.89,12.8,12.82,378
20190501|2018-11-16 10:00,16,12.81,12.87,12.81,12.85,267
20190501|2018-11-16 10:30,16,12.85,12.86,12.8,12.82,230
20190501|2018-11-16 11:00,16,12.81,12.85,12.81,12.82,192
20190501|2018-11-16 11:30,16,12.82,12.87,12.81,12.82,892
20190501|2018-11-19 02:30,19,12.85,12.95,12.8,12.93,212
20190501|2018-11-19 03:00,19,12.93,12.94,12.91,12.91,34
20190501|2018-11-19 03:30,19,12.91,12.91,12.9,12.9,9
20190501|2018-11-19 04:00,19,12.9,12.93,12.88,12.93,82
20190501|2018-11-19 04:30,19,12.93,13,12.93,12.96,174
20190501|2018-11-19 05:00,19,12.97,13.06,12.97,13.06,463
20190501|2018-11-19 05:30,19,13.04,13.11,13,13.02,370
20190501|2018-11-19 06:00,19,13.01,13.01,12.94,12.96,180
20190501|2018-11-19 06:30,19,12.96,12.96,12.92,12.94,107
20190501|2018-11-19 07:00,19,12.94,13,12.91,13,488
20190501|2018-11-19 07:30,19,13,13,12.83,12.83,325
20190501|2018-11-19 08:00,19,12.83,12.83,12.78,12.83,340
20190501|2018-11-19 08:30,19,12.83,12.84,12.8,12.83,358
20190501|2018-11-19 09:00,19,12.82,12.87,12.79,12.87,562
20190501|2018-11-19 09:30,19,12.87,12.94,12.84,12.91,368
20190501|2018-11-19 10:00,19,12.91,12.94,12.87,12.87,206
20190501|2018-11-19 10:30,19,12.87,12.88,12.81,12.83,231
20190501|2018-11-19 11:00,19,12.82,12.84,12.8,12.84,154
20190501|2018-11-19 11:30,19,12.83,12.99,12.82,12.93,876
20190501|2018-11-20 02:30,20,13,13.03,12.93,12.94,137
20190501|2018-11-20 03:00,20,12.94,12.98,12.94,12.97,30
20190501|2018-11-20 03:30,20,12.98,12.98,12.91,12.92,77
20190501|2018-11-20 04:00,20,12.92,12.95,12.91,12.95,17
20190501|2018-11-20 04:30,20,12.95,12.98,12.94,12.98,7
20190501|2018-11-20 05:00,20,12.98,12.99,12.98,12.99,22
20190501|2018-11-20 05:30,20,12.98,12.99,12.95,12.95,87
20190501|2018-11-20 06:00,20,12.95,13,12.93,12.97,164
20190501|2018-11-20 06:30,20,12.95,12.98,12.94,12.96,57
20190501|2018-11-20 07:00,20,12.96,13.01,12.78,12.82,656
20190501|2018-11-20 07:30,20,12.82,12.82,12.7,12.71,1268
20190501|2018-11-20 08:00,20,12.71,12.71,12.64,12.71,1498
20190501|2018-11-20 08:30,20,12.69,12.71,12.65,12.66,407
20190501|2018-11-20 09:00,20,12.66,12.68,12.61,12.65,1314
20190501|2018-11-20 09:30,20,12.64,12.66,12.59,12.59,496
20190501|2018-11-20 10:00,20,12.59,12.62,12.54,12.56,1014
20190501|2018-11-20 10:30,20,12.55,12.59,12.52,12.58,663
20190501|2018-11-20 11:00,20,12.58,12.58,12.53,12.57,299
20190501|2018-11-20 11:30,20,12.56,12.61,12.55,12.58,1686
20190501|2018-11-21 02:30,21,12.68,12.68,12.61,12.61,184
20190501|2018-11-21 03:00,21,12.61,12.62,12.59,12.59,170
20190501|2018-11-21 03:30,21,12.59,12.61,12.57,12.58,163
20190501|2018-11-21 04:00,21,12.59,12.59,12.56,12.58,110
20190501|2018-11-21 04:30,21,12.57,12.66,12.55,12.66,642
20190501|2018-11-21 05:00,21,12.66,12.75,12.66,12.69,1076
20190501|2018-11-21 05:30,21,12.71,12.73,12.67,12.68,157
20190501|2018-11-21 06:00,21,12.69,12.69,12.65,12.66,271
20190501|2018-11-21 06:30,21,12.66,12.74,12.64,12.7,314
20190501|2018-11-21 07:00,21,12.71,12.77,12.66,12.76,246
20190501|2018-11-21 07:30,21,12.77,12.86,12.77,12.86,376
20190501|2018-11-21 08:00,21,12.84,12.85,12.8,12.8,338
20190501|2018-11-21 08:30,21,12.79,12.87,12.79,12.82,293
20190501|2018-11-21 09:00,21,12.82,12.87,12.8,12.81,415
20190501|2018-11-21 09:30,21,12.8,12.83,12.75,12.79,311
20190501|2018-11-21 10:00,21,12.79,12.84,12.76,12.83,301
20190501|2018-11-21 10:30,21,12.83,12.9,12.83,12.88,575
20190501|2018-11-21 11:00,21,12.88,12.89,12.81,12.85,448
20190501|2018-11-21 11:30,21,12.85,12.85,12.75,12.8,917
20190501|2018-11-21 12:00,21,12.78,12.78,12.78,12.78,1
20190501|2018-11-23 02:30,23,12.68,12.74,12.68,12.72,396
20190501|2018-11-23 03:00,23,12.71,12.72,12.7,12.71,64
20190501|2018-11-23 03:30,23,12.71,12.72,12.7,12.72,52
20190501|2018-11-23 04:00,23,12.71,12.72,12.69,12.69,161
20190501|2018-11-23 04:30,23,12.7,12.71,12.65,12.65,473
20190501|2018-11-23 05:00,23,12.65,12.65,12.64,12.64,358
20190501|2018-11-23 05:30,23,12.65,12.67,12.64,12.66,93
20190501|2018-11-23 06:00,23,12.65,12.7,12.64,12.66,142
20190501|2018-11-23 06:30,23,12.65,12.66,12.64,12.64,33
20190501|2018-11-23 07:00,23,12.63,12.63,12.47,12.51,3223
20190501|2018-11-23 07:30,23,12.52,12.54,12.51,12.53,316
20190501|2018-11-23 08:00,23,12.53,12.57,12.53,12.56,191
20190501|2018-11-23 08:30,23,12.57,12.6,12.54,12.55,275
20190501|2018-11-23 09:00,23,12.55,12.58,12.54,12.55,132
20190501|2018-11-23 09:30,23,12.55,12.55,12.52,12.54,477
20190501|2018-11-23 10:00,23,12.54,12.57,12.51,12.57,122
20190501|2018-11-23 10:30,23,12.56,12.59,12.55,12.56,253
20190501|2018-11-23 11:00,23,12.56,12.59,12.56,12.57,129
20190501|2018-11-23 11:30,23,12.57,12.61,12.56,12.59,465
20190501|2018-11-26 02:30,26,12.63,12.73,12.62,12.72,182
20190501|2018-11-26 03:00,26,12.71,12.72,12.69,12.7,42
20190501|2018-11-26 03:30,26,12.71,12.73,12.7,12.73,61
20190501|2018-11-26 04:00,26,12.72,12.72,12.67,12.68,98
20190501|2018-11-26 04:30,26,12.68,12.68,12.66,12.66,44
20190501|2018-11-26 05:00,26,12.68,12.68,12.66,12.68,37
20190501|2018-11-26 05:30,26,12.66,12.66,12.62,12.63,55
20190501|2018-11-26 06:00,26,12.63,12.63,12.61,12.62,228
20190501|2018-11-26 06:30,26,12.62,12.67,12.61,12.67,118
20190501|2018-11-26 07:00,26,12.67,12.69,12.6,12.67,182
20190501|2018-11-26 07:30,26,12.66,12.66,12.56,12.56,255
20190501|2018-11-26 08:00,26,12.55,12.64,12.55,12.63,218
20190501|2018-11-26 08:30,26,12.63,12.68,12.61,12.61,685
20190501|2018-11-26 09:00,26,12.61,12.68,12.59,12.68,370
20190501|2018-11-26 09:30,26,12.67,12.67,12.6,12.62,134
20190501|2018-11-26 10:00,26,12.61,12.61,12.53,12.53,280
20190501|2018-11-26 10:30,26,12.54,12.57,12.52,12.53,424
20190501|2018-11-26 11:00,26,12.54,12.61,12.53,12.61,474
20190501|2018-11-26 11:30,26,12.6,12.64,12.57,12.62,610
20190501|2018-11-27 02:30,27,12.61,12.62,12.55,12.55,107
20190501|2018-11-27 03:00,27,12.56,12.56,12.54,12.54,21
20190501|2018-11-27 03:30,27,12.54,12.54,12.53,12.53,81
20190501|2018-11-27 04:00,27,12.53,12.56,12.53,12.56,132
20190501|2018-11-27 04:30,27,12.54,12.55,12.54,12.55,18
20190501|2018-11-27 05:00,27,12.55,12.56,12.55,12.56,60
20190501|2018-11-27 05:30,27,12.57,12.6,12.57,12.57,78
20190501|2018-11-27 06:00,27,12.57,12.6,12.57,12.6,38
20190501|2018-11-27 06:30,27,12.59,12.59,12.58,12.59,18
20190501|2018-11-27 07:00,27,12.58,12.61,12.51,12.51,574
20190501|2018-11-27 07:30,27,12.53,12.55,12.51,12.53,115
20190501|2018-11-27 08:00,27,12.53,12.55,12.52,12.53,228
20190501|2018-11-27 08:30,27,12.52,12.52,12.5,12.52,213
20190501|2018-11-27 09:00,27,12.51,12.53,12.49,12.52,165
20190501|2018-11-27 09:30,27,12.51,12.55,12.5,12.51,385
20190501|2018-11-27 10:00,27,12.52,12.52,12.49,12.49,335
20190501|2018-11-27 10:30,27,12.5,12.52,12.48,12.5,413
20190501|2018-11-27 11:00,27,12.5,12.5,12.45,12.48,951
20190501|2018-11-27 11:30,27,12.48,12.5,12.45,12.46,920
20190501|2018-11-28 02:30,28,12.52,12.54,12.48,12.52,282
20190501|2018-11-28 03:00,28,12.53,12.62,12.53,12.6,186
20190501|2018-11-28 03:30,28,12.6,12.65,12.59,12.59,118
20190501|2018-11-28 04:00,28,12.6,12.62,12.56,12.56,70
20190501|2018-11-28 04:30,28,12.57,12.59,12.56,12.59,118
20190501|2018-11-28 05:00,28,12.6,12.6,12.58,12.6,121
20190501|2018-11-28 05:30,28,12.6,12.6,12.57,12.59,63
20190501|2018-11-28 06:00,28,12.58,12.59,12.57,12.59,11
20190501|2018-11-28 06:30,28,12.58,12.64,12.57,12.63,223
20190501|2018-11-28 07:00,28,12.63,12.77,12.63,12.73,919
20190501|2018-11-28 07:30,28,12.75,12.91,12.75,12.84,916
20190501|2018-11-28 08:00,28,12.82,12.84,12.73,12.81,874
20190501|2018-11-28 08:30,28,12.81,12.85,12.78,12.84,740
20190501|2018-11-28 09:00,28,12.84,12.9,12.82,12.82,443
20190501|2018-11-28 09:30,28,12.82,12.88,12.81,12.82,202
20190501|2018-11-28 10:00,28,12.82,12.86,12.82,12.84,81
20190501|2018-11-28 10:30,28,12.84,12.87,12.84,12.86,176
20190501|2018-11-28 11:00,28,12.88,12.9,12.84,12.85,201
20190501|2018-11-28 11:30,28,12.85,12.96,12.82,12.9,793
20190501|2018-11-29 02:30,29,12.89,12.93,12.85,12.88,238
20190501|2018-11-29 03:00,29,12.87,12.87,12.82,12.83,129
20190501|2018-11-29 03:30,29,12.83,12.84,12.82,12.83,87
20190501|2018-11-29 04:00,29,12.83,12.85,12.83,12.84,33
20190501|2018-11-29 04:30,29,12.86,12.86,12.85,12.85,20
20190501|2018-11-29 05:00,29,12.86,12.87,12.82,12.85,101
20190501|2018-11-29 05:30,29,12.84,12.89,12.83,12.83,157
20190501|2018-11-29 06:00,29,12.83,12.98,12.82,12.98,194
20190501|2018-11-29 06:30,29,12.98,13.18,12.96,13.16,1400
20190501|2018-11-29 07:00,29,13.16,13.27,13.12,13.24,1218
20190501|2018-11-29 07:30,29,13.25,13.28,13.17,13.17,893
20190501|2018-11-29 08:00,29,13.17,13.2,13.1,13.1,436
20190501|2018-11-29 08:30,29,13.1,13.18,12.98,13.03,565
20190501|2018-11-29 09:00,29,13.03,13.07,12.96,13.04,419
20190501|2018-11-29 09:30,29,13.03,13.05,12.91,12.93,818
20190501|2018-11-29 10:00,29,12.94,12.96,12.86,12.88,364
20190501|2018-11-29 10:30,29,12.88,12.93,12.86,12.89,333
20190501|2018-11-29 11:00,29,12.89,12.94,12.83,12.93,362
20190501|2018-11-29 11:30,29,12.92,13,12.9,12.95,827
20190501|2018-11-30 02:30,30,12.98,12.99,12.93,12.99,243
20190501|2018-11-30 03:00,30,12.97,13.07,12.96,13.05,89
20190501|2018-11-30 03:30,30,13.05,13.09,13.05,13.06,67
20190501|2018-11-30 04:00,30,13.06,13.12,13.04,13.07,206
20190501|2018-11-30 04:30,30,13.07,13.09,13.06,13.07,37
20190501|2018-11-30 05:00,30,13.08,13.08,13.04,13.05,64
20190501|2018-11-30 05:30,30,13.07,13.08,12.94,13.03,365
20190501|2018-11-30 06:00,30,13.04,13.04,12.97,13.01,43
20190501|2018-11-30 06:30,30,13.01,13.03,12.91,13,158
20190501|2018-11-30 07:00,30,13.01,13.04,12.75,12.83,602
20190501|2018-11-30 07:30,30,12.82,12.82,12.75,12.77,541
20190501|2018-11-30 08:00,30,12.77,12.78,12.72,12.76,535
20190501|2018-11-30 08:30,30,12.77,12.81,12.73,12.8,379
20190501|2018-11-30 09:00,30,12.8,12.85,12.77,12.8,156
20190501|2018-11-30 09:30,30,12.79,12.8,12.75,12.8,526
20190501|2018-11-30 10:00,30,12.8,12.85,12.77,12.8,804
20190501|2018-11-30 10:30,30,12.81,12.89,12.81,12.87,641
20190501|2018-11-30 11:00,30,12.88,12.92,12.82,12.91,635
20190501|2018-11-30 11:30,30,12.91,12.98,12.86,12.94,1467
20190501|2018-12-03 02:30,3,13.07,13.16,13.07,13.11,429
20190501|2018-12-03 03:00,3,13.11,13.12,13.08,13.09,92
20190501|2018-12-03 03:30,3,13.1,13.16,13.1,13.13,71
20190501|2018-12-03 04:00,3,13.13,13.17,13.09,13.1,212
20190501|2018-12-03 04:30,3,13.1,13.1,13.08,13.09,78
20190501|2018-12-03 05:00,3,13.1,13.11,13.08,13.1,80
20190501|2018-12-03 05:30,3,13.11,13.12,13.09,13.11,92
20190501|2018-12-03 06:00,3,13.11,13.15,13.1,13.14,137
20190501|2018-12-03 06:30,3,13.14,13.14,13.09,13.09,161
20190501|2018-12-03 07:00,3,13.09,13.13,12.95,12.95,835
20190501|2018-12-03 07:30,3,12.94,13.01,12.92,12.98,208
20190501|2018-12-03 08:00,3,12.96,13.11,12.96,13.09,340
20190501|2018-12-03 08:30,3,13.1,13.16,13.06,13.09,444
20190501|2018-12-03 09:00,3,13.09,13.09,12.99,13,941
20190501|2018-12-03 09:30,3,13,13.01,12.96,12.98,392
20190501|2018-12-03 10:00,3,12.98,13.02,12.95,12.97,529
20190501|2018-12-03 10:30,3,12.97,13.01,12.93,13.01,497
20190501|2018-12-03 11:00,3,13.02,13.07,12.99,13,959
20190501|2018-12-03 11:30,3,13.01,13.05,12.99,13.02,1059
20190501|2018-12-04 02:30,4,13.06,13.06,12.99,13.02,381
20190501|2018-12-04 03:00,4,13.01,13.03,13,13.01,46
20190501|2018-12-04 03:30,4,13,13.02,13,13.02,28
20190501|2018-12-04 04:00,4,13.03,13.08,13.03,13.06,151
20190501|2018-12-04 04:30,4,13.08,13.09,13.07,13.08,137
20190501|2018-12-04 05:00,4,13.08,13.1,13.08,13.09,144
20190501|2018-12-04 05:30,4,13.1,13.1,13.04,13.05,258
20190501|2018-12-04 06:00,4,13.04,13.04,13.02,13.02,36
20190501|2018-12-04 06:30,4,13.02,13.02,13,13,27
20190501|2018-12-04 07:00,4,13,13,12.9,12.92,605
20190501|2018-12-04 07:30,4,12.93,12.94,12.9,12.93,244
20190501|2018-12-04 08:00,4,12.93,12.96,12.9,12.93,531
20190501|2018-12-04 08:30,4,12.93,12.99,12.92,12.94,668
20190501|2018-12-04 09:00,4,12.94,12.99,12.94,12.95,212
20190501|2018-12-04 09:30,4,12.96,12.98,12.93,12.93,245
20190501|2018-12-04 10:00,4,12.93,12.93,12.87,12.92,802
20190501|2018-12-04 10:30,4,12.92,12.92,12.89,12.9,468
20190501|2018-12-04 11:00,4,12.9,12.91,12.83,12.83,605
20190501|2018-12-04 11:30,4,12.83,12.92,12.81,12.83,2483
20190501|2018-12-05 02:30,5,12.86,12.91,12.76,12.76,432
20190501|2018-12-05 03:00,5,12.77,12.82,12.77,12.82,91
20190501|2018-12-05 03:30,5,12.81,12.84,12.81,12.83,65
20190501|2018-12-05 04:00,5,12.84,12.84,12.79,12.82,158
20190501|2018-12-05 04:30,5,12.82,12.84,12.8,12.83,24
20190501|2018-12-05 05:00,5,12.83,12.85,12.83,12.84,30
20190501|2018-12-05 05:30,5,12.85,12.89,12.85,12.88,51
20190501|2018-12-05 06:00,5,12.88,12.88,12.88,12.88,8
20190501|2018-12-05 06:30,5,12.89,12.89,12.87,12.88,37
20190501|2018-12-05 07:00,5,12.88,12.92,12.87,12.9,121
20190501|2018-12-05 07:30,5,12.89,12.94,12.88,12.92,118
20190501|2018-12-05 08:00,5,12.92,12.92,12.8,12.81,389
20190501|2018-12-05 08:30,5,12.81,12.84,12.8,12.84,177
20190501|2018-12-05 09:00,5,12.83,12.88,12.79,12.85,457
20190501|2018-12-05 09:30,5,12.86,12.91,12.84,12.88,399
20190501|2018-12-05 10:00,5,12.88,12.98,12.88,12.92,1590
20190501|2018-12-05 10:30,5,12.94,12.96,12.88,12.88,180
20190501|2018-12-05 11:00,5,12.9,12.91,12.85,12.86,388
20190501|2018-12-05 11:30,5,12.86,12.88,12.83,12.85,877
20190501|2018-12-06 02:30,6,12.88,12.91,12.84,12.87,245
20190501|2018-12-06 03:00,6,12.88,12.88,12.86,12.88,38
20190501|2018-12-06 03:30,6,12.89,12.89,12.8,12.81,335
20190501|2018-12-06 04:00,6,12.8,12.8,12.65,12.69,689
20190501|2018-12-06 04:30,6,12.69,12.72,12.68,12.72,29
20190501|2018-12-06 05:00,6,12.69,12.7,12.67,12.7,175
20190501|2018-12-06 05:30,6,12.71,12.73,12.7,12.71,66
20190501|2018-12-06 06:00,6,12.7,12.71,12.7,12.71,43
20190501|2018-12-06 06:30,6,12.72,12.72,12.7,12.71,38
20190501|2018-12-06 07:00,6,12.72,12.73,12.68,12.7,195
20190501|2018-12-06 07:30,6,12.71,12.71,12.65,12.67,180
20190501|2018-12-06 08:00,6,12.68,12.7,12.67,12.67,136
20190501|2018-12-06 08:30,6,12.66,12.75,12.66,12.72,346
20190501|2018-12-06 09:00,6,12.71,12.74,12.68,12.69,338
20190501|2018-12-06 09:30,6,12.69,12.69,12.62,12.64,568
20190501|2018-12-06 10:00,6,12.65,12.66,12.61,12.65,294
20190501|2018-12-06 10:30,6,12.63,12.71,12.63,12.69,739
20190501|2018-12-06 11:00,6,12.7,12.73,12.68,12.71,135
20190501|2018-12-06 11:30,6,12.71,12.8,12.71,12.77,928
20190501|2018-12-07 02:30,7,12.78,12.78,12.67,12.71,228
20190501|2018-12-07 03:00,7,12.69,12.77,12.69,12.75,81
20190501|2018-12-07 03:30,7,12.75,12.77,12.74,12.76,47
20190501|2018-12-07 04:00,7,12.76,12.78,12.76,12.78,13
20190501|2018-12-07 04:30,7,12.78,12.8,12.77,12.8,112
20190501|2018-12-07 05:00,7,12.8,12.86,12.79,12.8,125
20190501|2018-12-07 05:30,7,12.82,12.82,12.8,12.81,29
20190501|2018-12-07 06:00,7,12.8,12.8,12.77,12.8,131
20190501|2018-12-07 06:30,7,12.8,12.82,12.76,12.8,194
20190501|2018-12-07 07:00,7,12.84,12.93,12.8,12.88,299
20190501|2018-12-07 07:30,7,12.89,13.13,12.87,13.09,1527
20190501|2018-12-07 08:00,7,13.09,13.13,13.06,13.11,690
20190501|2018-12-07 08:30,7,13.12,13.16,13.11,13.12,368
20190501|2018-12-07 09:00,7,13.12,13.15,13.06,13.06,503
20190501|2018-12-07 09:30,7,13.07,13.08,13.01,13.02,452
20190501|2018-12-07 10:00,7,13.02,13.05,12.98,13.01,434
20190501|2018-12-07 10:30,7,13.01,13.05,12.99,13.01,437
20190501|2018-12-07 11:00,7,13.01,13.03,12.98,13.01,268
20190501|2018-12-07 11:30,7,13.01,13.04,12.94,12.95,1402
20190501|2018-12-07 12:00,7,12.95,12.95,12.95,12.95,3
20190501|2018-12-10 02:30,10,12.95,12.95,12.87,12.94,206
20190501|2018-12-10 03:00,10,12.92,12.93,12.91,12.92,36
20190501|2018-12-10 03:30,10,12.92,12.92,12.89,12.9,40
20190501|2018-12-10 04:00,10,12.89,12.89,12.89,12.89,27
20190501|2018-12-10 04:30,10,12.9,12.92,12.9,12.91,23
20190501|2018-12-10 05:00,10,12.92,12.92,12.87,12.88,123
20190501|2018-12-10 05:30,10,12.87,12.87,12.79,12.83,163
20190501|2018-12-10 06:00,10,12.83,12.87,12.83,12.87,36
20190501|2018-12-10 06:30,10,12.88,12.91,12.85,12.87,51
20190501|2018-12-10 07:00,10,12.87,12.89,12.84,12.86,119
20190501|2018-12-10 07:30,10,12.86,12.86,12.79,12.81,243
20190501|2018-12-10 08:00,10,12.8,12.82,12.78,12.81,419
20190501|2018-12-10 08:30,10,12.83,12.84,12.73,12.75,404
20190501|2018-12-10 09:00,10,12.75,12.8,12.73,12.78,328
20190501|2018-12-10 09:30,10,12.77,12.85,12.77,12.82,570
20190501|2018-12-10 10:00,10,12.81,12.91,12.81,12.84,768
20190501|2018-12-10 10:30,10,12.84,12.84,12.8,12.8,262
20190501|2018-12-10 11:00,10,12.81,12.81,12.74,12.79,324
20190501|2018-12-10 11:30,10,12.79,12.83,12.79,12.79,894
20190501|2018-12-11 02:30,11,12.82,12.82,12.76,12.77,225
20190501|2018-12-11 03:00,11,12.78,12.8,12.78,12.79,17
20190501|2018-12-11 03:30,11,12.79,12.81,12.79,12.81,92
20190501|2018-12-11 04:00,11,12.81,12.82,12.79,12.79,72
20190501|2018-12-11 04:30,11,12.78,12.79,12.78,12.78,8
20190501|2018-12-11 05:00,11,12.78,12.78,12.76,12.76,72
20190501|2018-12-11 05:30,11,12.76,12.83,12.76,12.83,82
20190501|2018-12-11 06:00,11,12.82,12.83,12.8,12.81,65
20190501|2018-12-11 06:30,11,12.81,12.82,12.79,12.82,29
20190501|2018-12-11 07:00,11,12.79,12.82,12.79,12.82,145
20190501|2018-12-11 07:30,11,12.82,12.9,12.82,12.85,245
20190501|2018-12-11 08:00,11,12.85,12.88,12.84,12.86,260
20190501|2018-12-11 08:30,11,12.86,12.93,12.86,12.9,478
20190501|2018-12-11 09:00,11,12.91,12.92,12.88,12.9,160
20190501|2018-12-11 09:30,11,12.91,12.93,12.9,12.9,306
20190501|2018-12-11 10:00,11,12.9,12.96,12.9,12.94,218
20190501|2018-12-11 10:30,11,12.93,12.96,12.76,12.78,629
20190501|2018-12-11 11:00,11,12.78,12.84,12.78,12.82,339
20190501|2018-12-11 11:30,11,12.82,12.94,12.81,12.9,1488
20190501|2018-12-12 02:30,12,12.92,12.93,12.89,12.93,168
20190501|2018-12-12 03:00,12,12.94,12.97,12.94,12.95,173
20190501|2018-12-12 03:30,12,12.96,12.97,12.96,12.96,75
20190501|2018-12-12 04:00,12,12.97,12.98,12.94,12.95,64
20190501|2018-12-12 04:30,12,12.95,12.97,12.94,12.96,55
20190501|2018-12-12 05:00,12,12.96,12.96,12.92,12.96,37
20190501|2018-12-12 05:30,12,12.96,12.96,12.95,12.95,40
20190501|2018-12-12 06:00,12,12.95,12.95,12.93,12.93,17
20190501|2018-12-12 06:30,12,12.95,12.95,12.94,12.94,27
20190501|2018-12-12 07:00,12,12.96,12.97,12.9,12.91,260
20190501|2018-12-12 07:30,12,12.9,12.96,12.81,12.82,854
20190501|2018-12-12 08:00,12,12.82,12.85,12.78,12.8,443
20190501|2018-12-12 08:30,12,12.8,12.83,12.79,12.81,393
20190501|2018-12-12 09:00,12,12.81,12.83,12.76,12.79,493
20190501|2018-12-12 09:30,12,12.78,12.82,12.76,12.81,335
20190501|2018-12-12 10:00,12,12.81,12.83,12.79,12.8,310
20190501|2018-12-12 10:30,12,12.79,12.8,12.75,12.78,632
20190501|2018-12-12 11:00,12,12.79,12.84,12.77,12.84,288
20190501|2018-12-12 11:30,12,12.84,12.85,12.81,12.82,593
20190501|2018-12-12 12:00,12,12.82,12.82,12.82,12.82,2
20190501|2018-12-13 02:30,13,12.81,12.83,12.79,12.82,190
20190501|2018-12-13 03:00,13,12.81,12.81,12.79,12.8,105
20190501|2018-12-13 03:30,13,12.79,12.81,12.78,12.78,113
20190501|2018-12-13 04:00,13,12.77,12.77,12.69,12.71,273
20190501|2018-12-13 04:30,13,12.7,12.71,12.7,12.7,58
20190501|2018-12-13 05:00,13,12.71,12.71,12.69,12.7,64
20190501|2018-12-13 05:30,13,12.69,12.7,12.69,12.7,67
20190501|2018-12-13 06:00,13,12.69,12.73,12.68,12.72,255
20190501|2018-12-13 06:30,13,12.71,12.73,12.71,12.73,55
20190501|2018-12-13 07:00,13,12.73,12.74,12.69,12.7,227
20190501|2018-12-13 07:30,13,12.7,12.7,12.57,12.59,1586
20190501|2018-12-13 08:00,13,12.58,12.58,12.55,12.57,810
20190501|2018-12-13 08:30,13,12.56,12.57,12.54,12.55,472
20190501|2018-12-13 09:00,13,12.55,12.64,12.54,12.62,337
20190501|2018-12-13 09:30,13,12.61,12.73,12.61,12.69,828
20190501|2018-12-13 10:00,13,12.69,12.82,12.68,12.78,1190
20190501|2018-12-13 10:30,13,12.77,12.8,12.73,12.78,358
20190501|2018-12-13 11:00,13,12.78,12.89,12.77,12.84,1308
20190501|2018-12-13 11:30,13,12.84,12.85,12.78,12.81,1133
20190501|2018-12-14 02:30,14,12.81,12.85,12.79,12.83,315
20190501|2018-12-14 03:00,14,12.81,12.83,12.77,12.77,75
20190501|2018-12-14 03:30,14,12.76,12.81,12.75,12.81,75
20190501|2018-12-14 04:00,14,12.8,12.82,12.74,12.79,106
20190501|2018-12-14 04:30,14,12.78,12.81,12.74,12.74,140
20190501|2018-12-14 05:00,14,12.75,12.77,12.73,12.75,97
20190501|2018-12-14 05:30,14,12.75,12.75,12.72,12.72,25
20190501|2018-12-14 06:00,14,12.72,12.78,12.72,12.77,38
20190501|2018-12-14 06:30,14,12.77,12.79,12.72,12.72,87
20190501|2018-12-14 07:00,14,12.72,12.75,12.71,12.74,136
20190501|2018-12-14 07:30,14,12.72,12.76,12.66,12.76,236
20190501|2018-12-14 08:00,14,12.76,12.77,12.73,12.73,248
20190501|2018-12-14 08:30,14,12.71,12.81,12.71,12.8,110
20190501|2018-12-14 09:00,14,12.78,12.87,12.73,12.82,1412
20190501|2018-12-14 09:30,14,12.82,12.84,12.8,12.83,362
20190501|2018-12-14 10:00,14,12.83,12.86,12.78,12.79,336
20190501|2018-12-14 10:30,14,12.78,12.81,12.77,12.79,134
20190501|2018-12-14 11:00,14,12.81,12.81,12.77,12.77,317
20190501|2018-12-14 11:30,14,12.78,12.8,12.73,12.75,988
20190501|2018-12-17 02:30,17,12.73,12.78,12.73,12.77,290
20190501|2018-12-17 03:00,17,12.76,12.78,12.76,12.77,76
20190501|2018-12-17 03:30,17,12.77,12.79,12.77,12.77,119
20190501|2018-12-17 04:00,17,12.77,12.8,12.76,12.79,118
20190501|2018-12-17 04:30,17,12.79,12.83,12.79,12.83,139
20190501|2018-12-17 05:00,17,12.83,12.87,12.8,12.83,168
20190501|2018-12-17 05:30,17,12.81,12.81,12.76,12.79,79
20190501|2018-12-17 06:00,17,12.78,12.81,12.77,12.77,44
20190501|2018-12-17 06:30,17,12.77,12.78,12.76,12.76,13
20190501|2018-12-17 07:00,17,12.75,12.77,12.72,12.73,257
20190501|2018-12-17 07:30,17,12.73,12.74,12.71,12.73,180
20190501|2018-12-17 08:00,17,12.72,12.75,12.69,12.69,409
20190501|2018-12-17 08:30,17,12.68,12.74,12.67,12.67,541
20190501|2018-12-17 09:00,17,12.67,12.68,12.63,12.65,919
20190501|2018-12-17 09:30,17,12.65,12.65,12.57,12.61,417
20190501|2018-12-17 10:00,17,12.62,12.66,12.59,12.61,364
20190501|2018-12-17 10:30,17,12.61,12.66,12.59,12.65,353
20190501|2018-12-17 11:00,17,12.65,12.65,12.6,12.61,193
20190501|2018-12-17 11:30,17,12.6,12.62,12.59,12.6,932
20190501|2018-12-18 02:30,18,12.59,12.61,12.52,12.52,763
20190501|2018-12-18 03:00,18,12.52,12.52,12.5,12.51,565
20190501|2018-12-18 03:30,18,12.51,12.56,12.5,12.54,125
20190501|2018-12-18 04:00,18,12.53,12.54,12.51,12.52,106
20190501|2018-12-18 04:30,18,12.52,12.53,12.51,12.53,31
20190501|2018-12-18 05:00,18,12.52,12.52,12.5,12.52,84
20190501|2018-12-18 05:30,18,12.52,12.53,12.5,12.51,261
20190501|2018-12-18 06:00,18,12.51,12.52,12.5,12.51,86
20190501|2018-12-18 06:30,18,12.51,12.51,12.5,12.51,76
20190501|2018-12-18 07:00,18,12.5,12.5,12.43,12.45,2245
20190501|2018-12-18 07:30,18,12.45,12.48,12.43,12.47,405
20190501|2018-12-18 08:00,18,12.47,12.52,12.45,12.5,1639
20190501|2018-12-18 08:30,18,12.5,12.51,12.47,12.47,585
20190501|2018-12-18 09:00,18,12.47,12.48,12.44,12.47,460
20190501|2018-12-18 09:30,18,12.46,12.47,12.44,12.45,332
20190501|2018-12-18 10:00,18,12.44,12.47,12.44,12.44,513
20190501|2018-12-18 10:30,18,12.45,12.46,12.43,12.45,385
20190501|2018-12-18 11:00,18,12.45,12.46,12.37,12.38,1707
20190501|2018-12-18 11:30,18,12.38,12.41,12.37,12.38,1299
20190501|2018-12-19 02:30,19,12.4,12.44,12.39,12.41,784
20190501|2018-12-19 03:00,19,12.4,12.44,12.4,12.44,227
20190501|2018-12-19 03:30,19,12.43,12.44,12.41,12.42,209
20190501|2018-12-19 04:00,19,12.41,12.43,12.41,12.43,131
20190501|2018-12-19 04:30,19,12.42,12.42,12.39,12.39,85
20190501|2018-12-19 05:00,19,12.4,12.41,12.4,12.4,135
20190501|2018-12-19 05:30,19,12.4,12.44,12.4,12.41,309
20190501|2018-12-19 06:00,19,12.41,12.41,12.38,12.38,172
20190501|2018-12-19 06:30,19,12.38,12.38,12.38,12.38,90
20190501|2018-12-19 07:00,19,12.38,12.51,12.36,12.5,807
20190501|2018-12-19 07:30,19,12.5,12.52,12.47,12.47,302
20190501|2018-12-19 08:00,19,12.47,12.5,12.44,12.48,770
20190501|2018-12-19 08:30,19,12.48,12.64,12.46,12.63,839
20190501|2018-12-19 09:00,19,12.63,12.94,12.63,12.75,1628
20190501|2018-12-19 09:30,19,12.76,12.79,12.71,12.71,520
20190501|2018-12-19 10:00,19,12.71,12.75,12.69,12.69,403
20190501|2018-12-19 10:30,19,12.69,12.69,12.6,12.61,700
20190501|2018-12-19 11:00,19,12.62,12.62,12.53,12.55,1028
20190501|2018-12-19 11:30,19,12.55,12.57,12.5,12.53,978
20190501|2018-12-20 02:30,20,12.55,12.55,12.47,12.52,157
20190501|2018-12-20 03:00,20,12.52,12.52,12.48,12.5,48
20190501|2018-12-20 03:30,20,12.49,12.51,12.48,12.5,63
20190501|2018-12-20 04:00,20,12.49,12.54,12.49,12.54,97
20190501|2018-12-20 04:30,20,12.51,12.53,12.51,12.52,22
20190501|2018-12-20 05:00,20,12.52,12.52,12.47,12.49,68
20190501|2018-12-20 05:30,20,12.49,12.5,12.48,12.48,33
20190501|2018-12-20 06:00,20,12.48,12.48,12.47,12.48,127
20190501|2018-12-20 06:30,20,12.48,12.5,12.46,12.5,44
20190501|2018-12-20 07:00,20,12.49,12.49,12.43,12.48,298
20190501|2018-12-20 07:30,20,12.47,12.51,12.43,12.47,398
20190501|2018-12-20 08:00,20,12.46,12.53,12.44,12.53,248
20190501|2018-12-20 08:30,20,12.53,12.56,12.47,12.48,208
20190501|2018-12-20 09:00,20,12.48,12.49,12.44,12.45,292
20190501|2018-12-20 09:30,20,12.45,12.46,12.42,12.42,382
20190501|2018-12-20 10:00,20,12.43,12.43,12.4,12.43,629
20190501|2018-12-20 10:30,20,12.42,12.47,12.41,12.46,205
20190501|2018-12-20 11:00,20,12.45,12.49,12.44,12.49,279
20190501|2018-12-20 11:30,20,12.49,12.53,12.47,12.52,685
20190501|2018-12-21 02:30,21,12.5,12.5,12.46,12.46,108
20190501|2018-12-21 03:00,21,12.46,12.49,12.45,12.49,41
20190501|2018-12-21 03:30,21,12.48,12.52,12.48,12.51,81
20190501|2018-12-21 04:00,21,12.5,12.51,12.48,12.5,36
20190501|2018-12-21 04:30,21,12.49,12.54,12.48,12.48,117
20190501|2018-12-21 05:00,21,12.48,12.48,12.45,12.46,35
20190501|2018-12-21 05:30,21,12.46,12.47,12.45,12.47,65
20190501|2018-12-21 06:00,21,12.46,12.5,12.44,12.46,271
20190501|2018-12-21 06:30,21,12.47,12.49,12.46,12.47,26
20190501|2018-12-21 07:00,21,12.46,12.47,12.44,12.45,652
20190501|2018-12-21 07:30,21,12.45,12.45,12.42,12.44,175
20190501|2018-12-21 08:00,21,12.44,12.49,12.43,12.47,129
20190501|2018-12-21 08:30,21,12.46,12.47,12.41,12.42,272
20190501|2018-12-21 09:00,21,12.42,12.42,12.32,12.34,1131
20190501|2018-12-21 09:30,21,12.34,12.36,12.34,12.35,371
20190501|2018-12-21 10:00,21,12.35,12.36,12.31,12.36,896
20190501|2018-12-21 10:30,21,12.37,12.44,12.35,12.43,287
20190501|2018-12-21 11:00,21,12.42,12.42,12.35,12.36,215
20190501|2018-12-21 11:30,21,12.37,12.43,12.34,12.4,1009
20190501|2018-12-24 02:30,24,12.42,12.5,12.4,12.48,195
20190501|2018-12-24 03:00,24,12.47,12.47,12.42,12.42,149
20190501|2018-12-24 03:30,24,12.41,12.44,12.4,12.43,81
20190501|2018-12-24 04:00,24,12.42,12.42,12.41,12.41,42
20190501|2018-12-24 04:30,24,12.4,12.4,12.39,12.39,22
20190501|2018-12-24 05:00,24,12.42,12.42,12.41,12.42,8
20190501|2018-12-24 05:30,24,12.41,12.43,12.41,12.43,18
20190501|2018-12-24 06:00,24,12.42,12.43,12.41,12.43,44
20190501|2018-12-24 06:30,24,12.41,12.45,12.41,12.45,66
20190501|2018-12-24 07:00,24,12.45,12.48,12.43,12.48,96
20190501|2018-12-24 07:30,24,12.48,12.49,12.4,12.46,99
20190501|2018-12-24 08:00,24,12.45,12.49,12.44,12.44,127
20190501|2018-12-24 08:30,24,12.43,12.56,12.42,12.46,705
20190501|2018-12-24 09:00,24,12.45,12.46,12.42,12.42,467
20190501|2018-12-24 09:30,24,12.42,12.44,12.4,12.41,319
20190501|2018-12-24 10:00,24,12.41,12.42,12.38,12.4,307
20190501|2018-12-24 10:30,24,12.4,12.45,12.4,12.42,252
20190501|2018-12-24 11:00,24,12.42,12.47,12.41,12.47,325
20190501|2018-12-24 11:30,24,12.47,12.5,12.43,12.49,615
20190501|2018-12-26 07:00,26,12.53,12.53,12.39,12.41,342
20190501|2018-12-26 07:30,26,12.4,12.45,12.39,12.43,182
20190501|2018-12-26 08:00,26,12.42,12.44,12.41,12.42,130
20190501|2018-12-26 08:30,26,12.41,12.5,12.41,12.49,292
20190501|2018-12-26 09:00,26,12.49,12.56,12.48,12.54,482
20190501|2018-12-26 09:30,26,12.52,12.54,12.45,12.45,227
20190501|2018-12-26 10:00,26,12.46,12.51,12.45,12.46,252
20190501|2018-12-26 10:30,26,12.46,12.5,12.45,12.49,109
20190501|2018-12-26 11:00,26,12.49,12.51,12.47,12.48,155
20190501|2018-12-26 11:30,26,12.48,12.49,12.42,12.43,751
20190501|2018-12-27 02:30,27,12.43,12.49,12.43,12.45,143
20190501|2018-12-27 03:00,27,12.46,12.47,12.45,12.45,20
20190501|2018-12-27 03:30,27,12.46,12.46,12.42,12.42,43
20190501|2018-12-27 04:00,27,12.43,12.44,12.43,12.44,17
20190501|2018-12-27 04:30,27,12.43,12.44,12.42,12.44,9
20190501|2018-12-27 05:00,27,12.43,12.44,12.43,12.43,24
20190501|2018-12-27 05:30,27,12.43,12.46,12.43,12.46,23
20190501|2018-12-27 06:00,27,12.43,12.44,12.42,12.43,29
20190501|2018-12-27 06:30,27,12.43,12.46,12.42,12.42,37
20190501|2018-12-27 07:00,27,12.43,12.43,12.41,12.41,135
20190501|2018-12-27 07:30,27,12.41,12.44,12.4,12.42,154
20190501|2018-12-27 08:00,27,12.43,12.43,12.36,12.37,409
20190501|2018-12-27 08:30,27,12.37,12.39,12.33,12.34,814
20190501|2018-12-27 09:00,27,12.34,12.35,12.32,12.35,823
20190501|2018-12-27 09:30,27,12.35,12.36,12.3,12.32,700
20190501|2018-12-27 10:00,27,12.3,12.36,12.3,12.35,502
20190501|2018-12-27 10:30,27,12.34,12.35,12.31,12.31,220
20190501|2018-12-27 11:00,27,12.31,12.34,12.3,12.32,216
20190501|2018-12-27 11:30,27,12.32,12.34,12.29,12.29,634
20190501|2018-12-28 02:30,28,12.35,12.36,12.32,12.34,336
20190501|2018-12-28 03:00,28,12.33,12.35,12.33,12.35,78
20190501|2018-12-28 03:30,28,12.35,12.36,12.34,12.34,37
20190501|2018-12-28 04:00,28,12.33,12.35,12.33,12.34,101
20190501|2018-12-28 04:30,28,12.34,12.34,12.32,12.32,62
20190501|2018-12-28 05:00,28,12.32,12.32,12.3,12.31,189
20190501|2018-12-28 05:30,28,12.31,12.33,12.31,12.31,37
20190501|2018-12-28 06:00,28,12.3,12.36,12.3,12.35,173
20190501|2018-12-28 06:30,28,12.35,12.38,12.35,12.35,78
20190501|2018-12-28 07:00,28,12.34,12.35,12.27,12.28,621
20190501|2018-12-28 07:30,28,12.27,12.29,12.26,12.29,418
20190501|2018-12-28 08:00,28,12.29,12.3,12.26,12.28,551
20190501|2018-12-28 08:30,28,12.27,12.28,12.26,12.27,287
20190501|2018-12-28 09:00,28,12.27,12.29,12.26,12.28,440
20190501|2018-12-28 09:30,28,12.28,12.28,12.25,12.26,231
20190501|2018-12-28 10:00,28,12.26,12.27,12.25,12.27,355
20190501|2018-12-28 10:30,28,12.26,12.31,12.24,12.3,1256
20190501|2018-12-28 11:00,28,12.3,12.49,12.3,12.42,1123
20190501|2018-12-28 11:30,28,12.43,12.47,12.41,12.43,1443
20190501|2018-12-31 02:30,31,12.48,12.48,12.39,12.4,267
20190501|2018-12-31 03:00,31,12.4,12.4,12.37,12.37,51
20190501|2018-12-31 03:30,31,12.38,12.38,12.36,12.36,23
20190501|2018-12-31 04:00,31,12.36,12.36,12.3,12.31,80
20190501|2018-12-31 04:30,31,12.31,12.31,12.3,12.3,4
20190501|2018-12-31 05:00,31,12.3,12.32,12.29,12.32,60
20190501|2018-12-31 05:30,31,12.32,12.37,12.32,12.36,33
20190501|2018-12-31 06:00,31,12.34,12.35,12.34,12.34,8
20190501|2018-12-31 06:30,31,12.34,12.35,12.31,12.31,32
20190501|2018-12-31 07:00,31,12.32,12.32,12.18,12.19,1830
20190501|2018-12-31 07:30,31,12.18,12.19,12.15,12.19,1182
20190501|2018-12-31 08:00,31,12.18,12.22,12.16,12.21,235
20190501|2018-12-31 08:30,31,12.2,12.21,12.14,12.14,410
20190501|2018-12-31 09:00,31,12.14,12.16,12.14,12.16,417
20190501|2018-12-31 09:30,31,12.15,12.15,12.12,12.12,807
20190501|2018-12-31 10:00,31,12.13,12.13,12.11,12.13,604
20190501|2018-12-31 10:30,31,12.13,12.15,12.12,12.14,214
20190501|2018-12-31 11:00,31,12.15,12.16,12.11,12.11,129
20190501|2018-12-31 11:30,31,12.11,12.14,12.1,12.14,2565
20190501|2019-01-02 02:30,2,12.15,12.17,12.09,12.13,711
20190501|2019-01-02 03:00,2,12.12,12.13,12.1,12.13,140
20190501|2019-01-02 03:30,2,12.12,12.13,12.11,12.13,34
20190501|2019-01-02 04:00,2,12.13,12.13,12.12,12.12,24
20190501|2019-01-02 04:30,2,12.12,12.12,12.11,12.11,40
20190501|2019-01-02 05:00,2,12.11,12.13,12.1,12.12,209
20190501|2019-01-02 05:30,2,12.14,12.17,12.13,12.17,177
20190501|2019-01-02 06:00,2,12.16,12.17,12.15,12.16,33
20190501|2019-01-02 06:30,2,12.15,12.15,12.14,12.15,165
20190501|2019-01-02 07:00,2,12.14,12.14,12.04,12.05,2023
20190501|2019-01-02 07:30,2,12.04,12.07,12.04,12.06,758
20190501|2019-01-02 08:00,2,12.05,12.05,11.98,11.98,961
20190501|2019-01-02 08:30,2,11.98,12.02,11.97,12.02,1138
20190501|2019-01-02 09:00,2,12.02,12.09,12.01,12.01,1039
20190501|2019-01-02 09:30,2,12.02,12.02,11.94,11.95,1978
20190501|2019-01-02 10:00,2,11.95,12,11.93,11.97,1342
20190501|2019-01-02 10:30,2,11.96,12.06,11.95,12.03,657
20190501|2019-01-02 11:00,2,12.03,12.03,11.98,12.01,860
20190501|2019-01-02 11:30,2,12.01,12.08,11.97,11.98,2039
20190501|2019-01-02 12:00,2,11.98,11.98,11.98,11.98,1
20190501|2019-01-03 02:30,3,11.99,11.99,11.95,11.98,218
20190501|2019-01-03 03:00,3,11.98,11.98,11.97,11.97,116
20190501|2019-01-03 03:30,3,11.97,12,11.97,12,313
20190501|2019-01-03 04:00,3,12,12.01,11.97,11.97,219
20190501|2019-01-03 04:30,3,11.96,12.01,11.96,12,151
20190501|2019-01-03 05:00,3,11.99,12,11.96,12,151
20190501|2019-01-03 05:30,3,11.99,12,11.98,11.99,58
20190501|2019-01-03 06:00,3,12,12.01,11.98,11.98,75
20190501|2019-01-03 06:30,3,11.99,12.01,11.99,12,160
20190501|2019-01-03 07:00,3,11.99,12.02,11.96,11.97,246
20190501|2019-01-03 07:30,3,11.97,11.98,11.94,11.97,474
20190501|2019-01-03 08:00,3,11.96,11.97,11.95,11.97,202
20190501|2019-01-03 08:30,3,11.97,11.97,11.9,11.9,1216
20190501|2019-01-03 09:00,3,11.9,11.94,11.87,11.91,1587
20190501|2019-01-03 09:30,3,11.91,11.91,11.86,11.87,842
20190501|2019-01-03 10:00,3,11.88,11.89,11.84,11.89,1284
20190501|2019-01-03 10:30,3,11.88,11.88,11.83,11.84,617
20190501|2019-01-03 11:00,3,11.84,11.86,11.83,11.85,299
20190501|2019-01-03 11:30,3,11.85,11.86,11.82,11.84,924
20190501|2019-01-04 02:30,4,11.87,11.95,11.87,11.93,326
20190501|2019-01-04 03:00,4,11.93,11.94,11.91,11.92,73
20190501|2019-01-04 03:30,4,11.92,11.96,11.92,11.95,179
20190501|2019-01-04 04:00,4,11.95,12.03,11.94,11.98,291
20190501|2019-01-04 04:30,4,11.98,12,11.94,11.98,146
20190501|2019-01-04 05:00,4,12,12,11.95,11.99,107
20190501|2019-01-04 05:30,4,11.98,11.98,11.97,11.97,87
20190501|2019-01-04 06:00,4,11.98,12.03,11.96,12.02,298
20190501|2019-01-04 06:30,4,12.02,12.08,12.02,12.03,600
20190501|2019-01-04 07:00,4,12.03,12.03,11.9,11.91,790
20190501|2019-01-04 07:30,4,11.91,11.94,11.87,11.93,650
20190501|2019-01-04 08:00,4,11.93,11.93,11.88,11.9,348
20190501|2019-01-04 08:30,4,11.89,11.92,11.85,11.91,1121
20190501|2019-01-04 09:00,4,11.91,11.95,11.85,11.95,804
20190501|2019-01-04 09:30,4,11.95,11.98,11.93,11.96,1054
20190501|2019-01-04 10:00,4,11.96,11.96,11.9,11.92,642
20190501|2019-01-04 10:30,4,11.92,11.99,11.92,11.98,513
20190501|2019-01-04 11:00,4,11.97,12.04,11.94,12.02,751
20190501|2019-01-04 11:30,4,12.02,12.03,11.96,12,1331
20190501|2019-01-07 02:30,7,12.04,12.26,12.03,12.21,876
20190501|2019-01-07 03:00,7,12.23,12.26,12.22,12.26,342
20190501|2019-01-07 03:30,7,12.27,12.27,12.24,12.24,55
20190501|2019-01-07 04:00,7,12.23,12.24,12.19,12.2,172
20190501|2019-01-07 04:30,7,12.19,12.21,12.19,12.21,84
20190501|2019-01-07 05:00,7,12.21,12.21,12.19,12.19,312
20190501|2019-01-07 05:30,7,12.2,12.23,12.19,12.23,38
20190501|2019-01-07 06:00,7,12.23,12.24,12.21,12.24,148
20190501|2019-01-07 06:30,7,12.23,12.23,12.21,12.21,67
20190501|2019-01-07 07:00,7,12.21,12.34,12.2,12.33,824
20190501|2019-01-07 07:30,7,12.34,12.38,12.31,12.34,932
20190501|2019-01-07 08:00,7,12.34,12.36,12.31,12.33,292
20190501|2019-01-07 08:30,7,12.32,12.34,12.31,12.33,795
20190501|2019-01-07 09:00,7,12.34,12.46,12.32,12.41,1347
20190501|2019-01-07 09:30,7,12.43,12.5,12.41,12.45,1640
20190501|2019-01-07 10:00,7,12.46,12.56,12.45,12.56,974
20190501|2019-01-07 10:30,7,12.56,12.62,12.54,12.59,2082
20190501|2019-01-07 11:00,7,12.6,12.66,12.59,12.66,500
20190501|2019-01-07 11:30,7,12.66,12.73,12.66,12.71,2890
20190501|2019-01-08 02:30,8,12.73,12.8,12.7,12.77,1553
20190501|2019-01-08 03:00,8,12.76,12.79,12.75,12.75,216
20190501|2019-01-08 03:30,8,12.76,12.79,12.73,12.74,548
20190501|2019-01-08 04:00,8,12.74,12.81,12.73,12.77,130
20190501|2019-01-08 04:30,8,12.78,12.79,12.76,12.77,129
20190501|2019-01-08 05:00,8,12.78,12.81,12.78,12.81,307
20190501|2019-01-08 05:30,8,12.81,12.82,12.78,12.8,209
20190501|2019-01-08 06:00,8,12.8,12.8,12.76,12.76,162
20190501|2019-01-08 06:30,8,12.77,12.82,12.77,12.82,132
20190501|2019-01-08 07:00,8,12.82,12.88,12.76,12.88,954
20190501|2019-01-08 07:30,8,12.87,12.89,12.84,12.85,389
20190501|2019-01-08 08:00,8,12.86,12.91,12.86,12.9,579
20190501|2019-01-08 08:30,8,12.9,12.93,12.88,12.92,538
20190501|2019-01-08 09:00,8,12.93,12.93,12.85,12.86,813
20190501|2019-01-08 09:30,8,12.85,12.85,12.77,12.84,1157
20190501|2019-01-08 10:00,8,12.85,12.85,12.78,12.82,600
20190501|2019-01-08 10:30,8,12.81,12.84,12.72,12.74,905
20190501|2019-01-08 11:00,8,12.75,12.86,12.72,12.83,663
20190501|2019-01-08 11:30,8,12.84,12.91,12.83,12.89,1799
20190501|2019-01-09 02:30,9,12.9,12.9,12.85,12.87,480
20190501|2019-01-09 03:00,9,12.86,12.88,12.85,12.85,93
20190501|2019-01-09 03:30,9,12.86,12.9,12.84,12.89,260
20190501|2019-01-09 04:00,9,12.89,12.89,12.82,12.82,166
20190501|2019-01-09 04:30,9,12.82,12.82,12.78,12.8,159
20190501|2019-01-09 05:00,9,12.8,12.84,12.8,12.84,89
20190501|2019-01-09 05:30,9,12.84,12.87,12.83,12.87,58
20190501|2019-01-09 06:00,9,12.86,12.87,12.8,12.81,118
20190501|2019-01-09 06:30,9,12.81,12.85,12.79,12.84,129
20190501|2019-01-09 07:00,9,12.84,12.93,12.82,12.92,507
20190501|2019-01-09 07:30,9,12.92,12.95,12.87,12.94,534
20190501|2019-01-09 08:00,9,12.94,12.96,12.92,12.96,152
20190501|2019-01-09 08:30,9,12.95,13,12.95,13,964
20190501|2019-01-09 09:00,9,13,13.05,12.97,12.99,1112
20190501|2019-01-09 09:30,9,12.99,12.99,12.88,12.97,556
20190501|2019-01-09 10:00,9,12.97,12.98,12.9,12.95,462
20190501|2019-01-09 10:30,9,12.95,12.98,12.93,12.95,269
20190501|2019-01-09 11:00,9,12.96,12.99,12.95,12.98,381
20190501|2019-01-09 11:30,9,12.98,13.02,12.97,13,1186
20190501|2019-01-10 02:30,10,13.01,13.02,12.97,12.98,238
20190501|2019-01-10 03:00,10,12.99,13.01,12.98,13,171
20190501|2019-01-10 03:30,10,12.98,12.98,12.96,12.96,40
20190501|2019-01-10 04:00,10,12.96,12.98,12.95,12.98,64
20190501|2019-01-10 04:30,10,12.98,12.99,12.97,12.98,50
20190501|2019-01-10 05:00,10,12.99,13.02,12.98,12.98,233
20190501|2019-01-10 05:30,10,12.98,12.99,12.97,12.97,37
20190501|2019-01-10 06:00,10,12.97,12.97,12.95,12.96,91
20190501|2019-01-10 06:30,10,12.95,12.96,12.85,12.88,528
20190501|2019-01-10 07:00,10,12.9,12.97,12.89,12.89,343
20190501|2019-01-10 07:30,10,12.9,12.92,12.86,12.86,266
20190501|2019-01-10 08:00,10,12.86,12.87,12.81,12.82,1487
20190501|2019-01-10 08:30,10,12.82,12.84,12.77,12.83,694
20190501|2019-01-10 09:00,10,12.84,12.91,12.83,12.86,375
20190501|2019-01-10 09:30,10,12.86,12.89,12.85,12.89,195
20190501|2019-01-10 10:00,10,12.89,12.9,12.87,12.88,311
20190501|2019-01-10 10:30,10,12.87,12.87,12.82,12.83,318
20190501|2019-01-10 11:00,10,12.83,12.83,12.78,12.81,451
20190501|2019-01-10 11:30,10,12.81,12.87,12.78,12.8,967
20190501|2019-01-11 02:30,11,12.82,12.92,12.82,12.9,262
20190501|2019-01-11 03:00,11,12.9,12.91,12.89,12.89,77
20190501|2019-01-11 03:30,11,12.89,12.91,12.89,12.91,15
20190501|2019-01-11 04:00,11,12.9,12.92,12.88,12.91,113
20190501|2019-01-11 04:30,11,12.9,12.91,12.88,12.9,106
20190501|2019-01-11 05:00,11,12.89,12.9,12.86,12.86,41
20190501|2019-01-11 05:30,11,12.86,12.91,12.86,12.9,29
20190501|2019-01-11 06:00,11,12.9,12.9,12.84,12.85,98
20190501|2019-01-11 06:30,11,12.84,12.86,12.84,12.84,49
20190501|2019-01-11 07:00,11,12.83,12.95,12.83,12.92,724
20190501|2019-01-11 07:30,11,12.92,12.99,12.9,12.97,537
20190501|2019-01-11 08:00,11,12.97,13.02,12.91,12.96,1063
20190501|2019-01-11 08:30,11,12.97,12.98,12.92,12.96,505
20190501|2019-01-11 09:00,11,12.96,13,12.94,12.94,587
20190501|2019-01-11 09:30,11,12.94,13.02,12.94,13.02,471
20190501|2019-01-11 10:00,11,13.02,13.04,12.98,13,466
20190501|2019-01-11 10:30,11,12.99,13.01,12.96,12.98,362
20190501|2019-01-11 11:00,11,12.98,12.99,12.95,12.95,176
20190501|2019-01-11 11:30,11,12.96,12.96,12.87,12.89,627
20190501|2019-01-14 02:30,14,12.89,12.9,12.84,12.87,175
20190501|2019-01-14 03:00,14,12.88,12.89,12.86,12.87,112
20190501|2019-01-14 03:30,14,12.89,12.89,12.87,12.87,42
20190501|2019-01-14 04:00,14,12.87,12.88,12.86,12.86,56
20190501|2019-01-14 04:30,14,12.86,12.89,12.86,12.89,60
20190501|2019-01-14 05:00,14,12.87,12.87,12.84,12.86,77
20190501|2019-01-14 05:30,14,12.88,12.88,12.84,12.87,148
20190501|2019-01-14 06:00,14,12.86,12.86,12.8,12.82,501
20190501|2019-01-14 06:30,14,12.83,12.86,12.83,12.85,30
20190501|2019-01-14 07:00,14,12.83,12.83,12.77,12.81,303
20190501|2019-01-14 07:30,14,12.8,12.88,12.8,12.88,78
20190501|2019-01-14 08:00,14,12.89,12.89,12.82,12.86,172
20190501|2019-01-14 08:30,14,12.86,12.91,12.86,12.9,354
20190501|2019-01-14 09:00,14,12.91,12.96,12.89,12.89,249
20190501|2019-01-14 09:30,14,12.89,12.93,12.88,12.93,206
20190501|2019-01-14 10:00,14,12.93,12.96,12.9,12.9,217
20190501|2019-01-14 10:30,14,12.89,12.92,12.88,12.92,301
20190501|2019-01-14 11:00,14,12.92,12.93,12.86,12.87,183
20190501|2019-01-14 11:30,14,12.87,12.93,12.85,12.87,545
20190501|2019-01-15 02:30,15,12.88,12.96,12.87,12.95,253
20190501|2019-01-15 03:00,15,12.95,12.95,12.93,12.93,135
20190501|2019-01-15 03:30,15,12.95,12.95,12.94,12.94,172
20190501|2019-01-15 04:00,15,12.94,12.96,12.93,12.95,288
20190501|2019-01-15 04:30,15,12.94,12.95,12.94,12.95,48
20190501|2019-01-15 05:00,15,12.95,12.99,12.95,12.98,300
20190501|2019-01-15 05:30,15,12.97,12.99,12.96,12.98,178
20190501|2019-01-15 06:00,15,12.97,12.99,12.96,12.97,128
20190501|2019-01-15 06:30,15,12.98,12.98,12.95,12.96,430
20190501|2019-01-15 07:00,15,12.97,13.03,12.97,13,445
20190501|2019-01-15 07:30,15,13,13.03,12.97,13.03,291
20190501|2019-01-15 08:00,15,13.04,13.06,13.02,13.03,545
20190501|2019-01-15 08:30,15,13.04,13.07,13.04,13.05,733
20190501|2019-01-15 09:00,15,13.05,13.06,13.02,13.05,190
20190501|2019-01-15 09:30,15,13.03,13.1,13.03,13.09,1533
20190501|2019-01-15 10:00,15,13.1,13.21,13.09,13.17,3500
20190501|2019-01-15 10:30,15,13.18,13.2,13.16,13.19,630
20190501|2019-01-15 11:00,15,13.2,13.25,13.2,13.25,910
20190501|2019-01-15 11:30,15,13.25,13.28,13.22,13.26,1493
20190501|2019-01-16 02:30,16,13.22,13.28,13.21,13.23,853
20190501|2019-01-16 03:00,16,13.24,13.25,13.2,13.24,354
20190501|2019-01-16 03:30,16,13.24,13.24,13.23,13.24,148
20190501|2019-01-16 04:00,16,13.24,13.26,13.24,13.26,125
20190501|2019-01-16 04:30,16,13.26,13.3,13.26,13.27,159
20190501|2019-01-16 05:00,16,13.27,13.29,13.27,13.29,106
20190501|2019-01-16 05:30,16,13.29,13.3,13.28,13.3,394
20190501|2019-01-16 06:00,16,13.31,13.33,13.3,13.3,610
20190501|2019-01-16 06:30,16,13.3,13.32,13.28,13.31,376
20190501|2019-01-16 07:00,16,13.31,13.35,13.29,13.32,525
20190501|2019-01-16 07:30,16,13.33,13.35,13.32,13.32,421
20190501|2019-01-16 08:00,16,13.33,13.34,13.27,13.29,797
20190501|2019-01-16 08:30,16,13.3,13.33,13.28,13.33,495
20190501|2019-01-16 09:00,16,13.33,13.37,13.3,13.3,820
20190501|2019-01-16 09:30,16,13.31,13.31,13.27,13.29,402
20190501|2019-01-16 10:00,16,13.3,13.3,13.19,13.24,1254
20190501|2019-01-16 10:30,16,13.25,13.26,13.22,13.26,800
20190501|2019-01-16 11:00,16,13.26,13.28,13.22,13.27,296
20190501|2019-01-16 11:30,16,13.26,13.32,13.26,13.27,1512
20190501|2019-01-16 12:00,16,13.28,13.28,13.28,13.28,5
20190501|2019-01-17 02:30,17,13.25,13.27,13.21,13.21,336
20190501|2019-01-17 03:00,17,13.22,13.22,13.17,13.18,163
20190501|2019-01-17 03:30,17,13.21,13.22,13.19,13.21,78
20190501|2019-01-17 04:00,17,13.23,13.23,13.22,13.22,47
20190501|2019-01-17 04:30,17,13.23,13.23,13.22,13.23,60
20190501|2019-01-17 05:00,17,13.24,13.25,13.2,13.2,84
20190501|2019-01-17 05:30,17,13.22,13.22,13.2,13.2,23
20190501|2019-01-17 06:00,17,13.21,13.21,13.14,13.16,139
20190501|2019-01-17 06:30,17,13.16,13.2,13.15,13.2,191
20190501|2019-01-17 07:00,17,13.2,13.23,13.02,13.07,1328
20190501|2019-01-17 07:30,17,13.06,13.14,13.06,13.13,336
20190501|2019-01-17 08:00,17,13.14,13.14,13.09,13.11,190
20190501|2019-01-17 08:30,17,13.12,13.15,13.1,13.12,744
20190501|2019-01-17 09:00,17,13.12,13.18,13.06,13.08,696
20190501|2019-01-17 09:30,17,13.08,13.1,13.06,13.09,359
20190501|2019-01-17 10:00,17,13.1,13.1,13.06,13.07,412
20190501|2019-01-17 10:30,17,13.07,13.11,13.07,13.09,215
20190501|2019-01-17 11:00,17,13.09,13.14,13.09,13.1,371
20190501|2019-01-17 11:30,17,13.1,13.12,12.97,12.98,1743
20190501|2019-01-18 02:30,18,13,13.08,12.99,13.05,332
20190501|2019-01-18 03:00,18,13.05,13.05,13,13.03,61
20190501|2019-01-18 03:30,18,13.03,13.04,13.02,13.04,142
20190501|2019-01-18 04:00,18,13.05,13.08,13.04,13.07,107
20190501|2019-01-18 04:30,18,13.07,13.09,13.04,13.08,71
20190501|2019-01-18 05:00,18,13.07,13.07,13.05,13.05,38
20190501|2019-01-18 05:30,18,13.05,13.09,13.05,13.09,172
20190501|2019-01-18 06:00,18,13.09,13.12,13.08,13.09,461
20190501|2019-01-18 06:30,18,13.1,13.12,13.04,13.04,194
20190501|2019-01-18 07:00,18,13.04,13.07,13,13.01,493
20190501|2019-01-18 07:30,18,13.02,13.05,13.01,13.03,135
20190501|2019-01-18 08:00,18,13.02,13.04,13,13.03,103
20190501|2019-01-18 08:30,18,13.03,13.05,13.02,13.03,398
20190501|2019-01-18 09:00,18,13.03,13.2,13.03,13.17,1067
20190501|2019-01-18 09:30,18,13.18,13.21,13.15,13.2,291
20190501|2019-01-18 10:00,18,13.21,13.21,13.14,13.15,509
20190501|2019-01-18 10:30,18,13.15,13.16,13.11,13.13,641
20190501|2019-01-18 11:00,18,13.12,13.16,13.12,13.16,492
20190501|2019-01-18 11:30,18,13.17,13.2,13.14,13.2,1338
20190501|2019-01-22 02:30,22,13.2,13.2,13.09,13.12,406
20190501|2019-01-22 03:00,22,13.13,13.13,13.06,13.09,266
20190501|2019-01-22 03:30,22,13.07,13.07,13.02,13.05,176
20190501|2019-01-22 04:00,22,13.06,13.06,13.02,13.04,114
20190501|2019-01-22 04:30,22,13.02,13.06,13.02,13.05,31
20190501|2019-01-22 05:00,22,13.04,13.07,13.01,13.05,71
20190501|2019-01-22 05:30,22,13.06,13.07,13.01,13.02,201
20190501|2019-01-22 06:00,22,13.03,13.04,12.96,13.03,306
20190501|2019-01-22 06:30,22,13.05,13.07,13.01,13.02,340
20190501|2019-01-22 07:00,22,13.02,13.1,13.02,13.05,469
20190501|2019-01-22 07:30,22,13.05,13.08,13.04,13.05,128
20190501|2019-01-22 08:00,22,13.06,13.08,13.02,13.06,303
20190501|2019-01-22 08:30,22,13.05,13.1,13.05,13.08,857
20190501|2019-01-22 09:00,22,13.08,13.12,13.04,13.06,1236
20190501|2019-01-22 09:30,22,13.06,13.08,13.03,13.03,160
20190501|2019-01-22 10:00,22,13.04,13.08,13.04,13.07,268
20190501|2019-01-22 10:30,22,13.07,13.08,12.98,13.04,505
20190501|2019-01-22 11:00,22,13.04,13.06,13.02,13.02,195
20190501|2019-01-22 11:30,22,13,13.08,13,13.08,997
20190501|2019-01-23 02:30,23,13.05,13.05,13.01,13.04,188
20190501|2019-01-23 03:00,23,13.04,13.04,13.02,13.02,131
20190501|2019-01-23 03:30,23,13.02,13.05,13.02,13.04,32
20190501|2019-01-23 04:00,23,13.04,13.04,13.03,13.04,72
20190501|2019-01-23 04:30,23,13.03,13.04,13.03,13.04,38
20190501|2019-01-23 05:00,23,13.03,13.05,13.03,13.05,140
20190501|2019-01-23 05:30,23,13.04,13.07,13.04,13.06,120
20190501|2019-01-23 06:00,23,13.05,13.06,13.05,13.06,33
20190501|2019-01-23 06:30,23,13.05,13.06,13.02,13.04,367
20190501|2019-01-23 07:00,23,13.04,13.09,13.04,13.06,542
20190501|2019-01-23 07:30,23,13.06,13.09,13.06,13.09,148
20190501|2019-01-23 08:00,23,13.09,13.09,13.05,13.06,747
20190501|2019-01-23 08:30,23,13.06,13.07,13.04,13.06,303
20190501|2019-01-23 09:00,23,13.04,13.05,12.99,13.02,395
20190501|2019-01-23 09:30,23,13.01,13.06,13,13.06,520
20190501|2019-01-23 10:00,23,13.07,13.07,13.05,13.05,236
20190501|2019-01-23 10:30,23,13.05,13.07,13.04,13.06,299
20190501|2019-01-23 11:00,23,13.06,13.09,13.06,13.09,166
20190501|2019-01-23 11:30,23,13.09,13.11,13.07,13.09,635
20190501|2019-01-24 02:30,24,13.08,13.1,13.08,13.08,449
20190501|2019-01-24 03:00,24,13.09,13.12,13.09,13.12,232
20190501|2019-01-24 03:30,24,13.12,13.16,13.12,13.14,489
20190501|2019-01-24 04:00,24,13.14,13.16,13.13,13.14,156
20190501|2019-01-24 04:30,24,13.14,13.15,13.13,13.14,106
20190501|2019-01-24 05:00,24,13.15,13.17,13.14,13.14,211
20190501|2019-01-24 05:30,24,13.13,13.13,13.1,13.13,162
20190501|2019-01-24 06:00,24,13.13,13.14,13.12,13.12,73
20190501|2019-01-24 06:30,24,13.11,13.12,13.11,13.12,79
20190501|2019-01-24 07:00,24,13.12,13.13,13.08,13.11,298
20190501|2019-01-24 07:30,24,13.12,13.12,13.06,13.12,384
20190501|2019-01-24 08:00,24,13.12,13.13,13.11,13.13,322
20190501|2019-01-24 08:30,24,13.12,13.13,13.11,13.12,239
20190501|2019-01-24 09:00,24,13.11,13.12,13.09,13.09,236
20190501|2019-01-24 09:30,24,13.09,13.12,13.07,13.12,488
20190501|2019-01-24 10:00,24,13.12,13.12,13.09,13.11,225
20190501|2019-01-24 10:30,24,13.12,13.16,13.11,13.15,392
20190501|2019-01-24 11:00,24,13.15,13.17,13.13,13.13,308
20190501|2019-01-24 11:30,24,13.15,13.15,13.09,13.12,567
20190501|2019-01-25 02:30,25,13.09,13.14,13.09,13.09,203
20190501|2019-01-25 03:00,25,13.08,13.08,13.06,13.06,120
20190501|2019-01-25 03:30,25,13.06,13.07,13.03,13.03,115
20190501|2019-01-25 04:00,25,13.02,13.03,12.93,12.97,641
20190501|2019-01-25 04:30,25,12.97,12.98,12.94,12.95,451
20190501|2019-01-25 05:00,25,12.95,12.95,12.88,12.9,667
20190501|2019-01-25 05:30,25,12.91,12.93,12.9,12.91,89
20190501|2019-01-25 06:00,25,12.9,12.92,12.88,12.91,314
20190501|2019-01-25 06:30,25,12.9,12.91,12.86,12.89,334
20190501|2019-01-25 07:00,25,12.89,12.9,12.82,12.83,1494
20190501|2019-01-25 07:30,25,12.84,12.86,12.82,12.84,811
20190501|2019-01-25 08:00,25,12.85,12.85,12.67,12.73,4223
20190501|2019-01-25 08:30,25,12.73,12.74,12.66,12.69,2093
20190501|2019-01-25 09:00,25,12.7,12.73,12.68,12.69,1504
20190501|2019-01-25 09:30,25,12.68,12.69,12.58,12.59,2364
20190501|2019-01-25 10:00,25,12.6,12.61,12.56,12.56,1218
20190501|2019-01-25 10:30,25,12.57,12.57,12.54,12.57,934
20190501|2019-01-25 11:00,25,12.56,12.56,12.53,12.54,846
20190501|2019-01-25 11:30,25,12.54,12.66,12.52,12.62,2011
20190501|2019-01-28 02:30,28,12.61,12.71,12.6,12.71,996
20190501|2019-01-28 03:00,28,12.7,12.7,12.67,12.69,317
20190501|2019-01-28 03:30,28,12.69,12.69,12.67,12.68,112
20190501|2019-01-28 04:00,28,12.68,12.69,12.67,12.69,43
20190501|2019-01-28 04:30,28,12.68,12.68,12.67,12.68,85
20190501|2019-01-28 05:00,28,12.68,12.68,12.66,12.66,57
20190501|2019-01-28 05:30,28,12.66,12.71,12.66,12.7,329
20190501|2019-01-28 06:00,28,12.68,12.71,12.67,12.67,60
20190501|2019-01-28 06:30,28,12.66,12.69,12.65,12.66,233
20190501|2019-01-28 07:00,28,12.65,12.92,12.65,12.9,1497
20190501|2019-01-28 07:30,28,12.89,13.02,12.89,12.94,1718
20190501|2019-01-28 08:00,28,12.95,12.95,12.85,12.89,582
20190501|2019-01-28 08:30,28,12.88,12.9,12.77,12.84,1017
20190501|2019-01-28 09:00,28,12.84,12.91,12.83,12.86,221
20190501|2019-01-28 09:30,28,12.86,12.91,12.84,12.9,443
20190501|2019-01-28 10:00,28,12.91,12.92,12.86,12.89,438
20190501|2019-01-28 10:30,28,12.89,12.91,12.85,12.87,387
20190501|2019-01-28 11:00,28,12.88,12.91,12.88,12.9,326
20190501|2019-01-28 11:30,28,12.91,12.93,12.88,12.91,1095
20190501|2019-01-29 02:30,29,12.9,12.96,12.88,12.95,285
20190501|2019-01-29 03:00,29,12.95,12.95,12.93,12.94,117
20190501|2019-01-29 03:30,29,12.94,12.95,12.81,12.83,441
20190501|2019-01-29 04:00,29,12.82,12.82,12.79,12.81,137
20190501|2019-01-29 04:30,29,12.81,12.81,12.76,12.79,167
20190501|2019-01-29 05:00,29,12.79,12.79,12.76,12.77,92
20190501|2019-01-29 05:30,29,12.76,12.79,12.76,12.78,78
20190501|2019-01-29 06:00,29,12.78,12.78,12.73,12.74,169
20190501|2019-01-29 06:30,29,12.75,12.8,12.75,12.79,66
20190501|2019-01-29 07:00,29,12.78,12.8,12.73,12.8,306
20190501|2019-01-29 07:30,29,12.79,12.8,12.73,12.73,252
20190501|2019-01-29 08:00,29,12.74,12.82,12.74,12.79,654
20190501|2019-01-29 08:30,29,12.78,12.8,12.76,12.77,789
20190501|2019-01-29 09:00,29,12.77,12.8,12.75,12.75,381
20190501|2019-01-29 09:30,29,12.75,12.84,12.72,12.82,1243
20190501|2019-01-29 10:00,29,12.82,12.82,12.75,12.76,571
20190501|2019-01-29 10:30,29,12.76,12.76,12.72,12.73,361
20190501|2019-01-29 11:00,29,12.72,12.74,12.67,12.74,667
20190501|2019-01-29 11:30,29,12.72,12.84,12.71,12.82,1701
20190501|2019-01-30 02:30,30,12.85,12.87,12.83,12.87,266
20190501|2019-01-30 03:00,30,12.88,12.88,12.81,12.82,171
20190501|2019-01-30 03:30,30,12.81,12.82,12.77,12.78,129
20190501|2019-01-30 04:00,30,12.79,12.8,12.75,12.77,212
20190501|2019-01-30 04:30,30,12.76,12.79,12.74,12.79,248
20190501|2019-01-30 05:00,30,12.79,12.83,12.79,12.82,127
20190501|2019-01-30 05:30,30,12.81,12.82,12.8,12.81,34
20190501|2019-01-30 06:00,30,12.83,12.84,12.81,12.82,38
20190501|2019-01-30 06:30,30,12.83,12.83,12.81,12.81,55
20190501|2019-01-30 07:00,30,12.82,12.82,12.71,12.76,531
20190501|2019-01-30 07:30,30,12.74,12.75,12.63,12.66,659
20190501|2019-01-30 08:00,30,12.67,12.67,12.64,12.66,788
20190501|2019-01-30 08:30,30,12.66,12.71,12.63,12.69,1094
20190501|2019-01-30 09:00,30,12.68,12.69,12.65,12.67,291
20190501|2019-01-30 09:30,30,12.68,12.69,12.64,12.64,277
20190501|2019-01-30 10:00,30,12.65,12.65,12.6,12.61,332
20190501|2019-01-30 10:30,30,12.61,12.63,12.6,12.62,291
20190501|2019-01-30 11:00,30,12.61,12.65,12.59,12.6,858
20190501|2019-01-30 11:30,30,12.6,12.67,12.58,12.65,1567
20190501|2019-01-31 02:30,31,12.65,12.74,12.64,12.67,949
20190501|2019-01-31 03:00,31,12.67,12.73,12.66,12.69,159
20190501|2019-01-31 03:30,31,12.69,12.72,12.69,12.71,83
20190501|2019-01-31 04:00,31,12.72,12.78,12.71,12.77,237
20190501|2019-01-31 04:30,31,12.77,12.78,12.75,12.76,64
20190501|2019-01-31 05:00,31,12.77,12.78,12.75,12.76,162
20190501|2019-01-31 05:30,31,12.75,12.76,12.7,12.75,289
20190501|2019-01-31 06:00,31,12.75,12.76,12.71,12.73,140
20190501|2019-01-31 06:30,31,12.72,12.73,12.7,12.72,116
20190501|2019-01-31 07:00,31,12.71,12.85,12.7,12.85,853
20190501|2019-01-31 07:30,31,12.86,12.91,12.84,12.88,1200
20190501|2019-01-31 08:00,31,12.88,12.93,12.87,12.9,928
20190501|2019-01-31 08:30,31,12.89,12.9,12.83,12.85,574
20190501|2019-01-31 09:00,31,12.86,12.89,12.84,12.87,212
20190501|2019-01-31 09:30,31,12.87,12.91,12.86,12.88,217
20190501|2019-01-31 10:00,31,12.89,12.9,12.82,12.84,721
20190501|2019-01-31 10:30,31,12.85,12.87,12.83,12.85,660
20190501|2019-01-31 11:00,31,12.85,12.9,12.83,12.88,403
20190501|2019-01-31 11:30,31,12.89,12.9,12.77,12.79,1900
20190501|2019-02-01 02:30,1,12.81,12.85,12.78,12.82,230
20190501|2019-02-01 03:00,1,12.82,12.83,12.78,12.8,177
20190501|2019-02-01 03:30,1,12.8,12.82,12.79,12.81,246
20190501|2019-02-01 04:00,1,12.81,12.83,12.81,12.83,74
20190501|2019-02-01 04:30,1,12.82,12.83,12.81,12.82,43
20190501|2019-02-01 05:00,1,12.82,12.83,12.8,12.81,64
20190501|2019-02-01 05:30,1,12.82,12.82,12.73,12.75,163
20190501|2019-02-01 06:00,1,12.76,12.78,12.74,12.77,38
20190501|2019-02-01 06:30,1,12.75,12.77,12.73,12.74,94
20190501|2019-02-01 07:00,1,12.75,12.77,12.71,12.73,342
20190501|2019-02-01 07:30,1,12.73,12.75,12.71,12.73,336
20190501|2019-02-01 08:00,1,12.73,12.76,12.64,12.68,689
20190501|2019-02-01 08:30,1,12.67,12.72,12.66,12.72,587
20190501|2019-02-01 09:00,1,12.71,12.74,12.7,12.73,473
20190501|2019-02-01 09:30,1,12.73,12.76,12.7,12.75,476
20190501|2019-02-01 10:00,1,12.76,12.77,12.7,12.75,352
20190501|2019-02-01 10:30,1,12.75,12.76,12.71,12.71,293
20190501|2019-02-01 11:00,1,12.72,12.73,12.66,12.68,1206
20190501|2019-02-01 11:30,1,12.68,12.72,12.65,12.69,1688
20190501|2019-02-04 02:30,4,12.67,12.74,12.66,12.69,394
20190501|2019-02-04 03:00,4,12.69,12.69,12.66,12.67,22
20190501|2019-02-04 03:30,4,12.66,12.69,12.66,12.68,46
20190501|2019-02-04 04:00,4,12.67,12.7,12.67,12.67,101
20190501|2019-02-04 04:30,4,12.67,12.68,12.64,12.64,102
20190501|2019-02-04 05:00,4,12.64,12.64,12.61,12.62,54
20190501|2019-02-04 05:30,4,12.62,12.64,12.6,12.62,317
20190501|2019-02-04 06:00,4,12.62,12.63,12.6,12.61,189
20190501|2019-02-04 06:30,4,12.62,12.62,12.6,12.6,205
20190501|2019-02-04 07:00,4,12.6,12.61,12.59,12.6,745
20190501|2019-02-04 07:30,4,12.6,12.62,12.57,12.6,851
20190501|2019-02-04 08:00,4,12.6,12.67,12.59,12.66,926
20190501|2019-02-04 08:30,4,12.66,12.75,12.64,12.7,977
20190501|2019-02-04 09:00,4,12.7,12.71,12.6,12.68,1016
20190501|2019-02-04 09:30,4,12.68,12.8,12.68,12.75,1629
20190501|2019-02-04 10:00,4,12.75,12.79,12.72,12.79,1077
20190501|2019-02-04 10:30,4,12.79,12.83,12.76,12.81,858
20190501|2019-02-04 11:00,4,12.81,12.85,12.81,12.83,685
20190501|2019-02-04 11:30,4,12.84,12.9,12.83,12.84,1870
20190501|2019-02-05 02:30,5,12.88,12.91,12.8,12.81,1061
20190501|2019-02-05 03:00,5,12.8,12.84,12.8,12.82,209
20190501|2019-02-05 03:30,5,12.82,12.84,12.81,12.83,120
20190501|2019-02-05 04:00,5,12.83,12.85,12.82,12.83,61
20190501|2019-02-05 04:30,5,12.84,12.89,12.83,12.87,294
20190501|2019-02-05 05:00,5,12.87,12.88,12.86,12.88,125
20190501|2019-02-05 05:30,5,12.88,12.88,12.86,12.88,93
20190501|2019-02-05 06:00,5,12.88,12.88,12.82,12.86,175
20190501|2019-02-05 06:30,5,12.87,12.9,12.86,12.87,417
20190501|2019-02-05 07:00,5,12.88,12.94,12.84,12.84,881
20190501|2019-02-05 07:30,5,12.85,12.89,12.84,12.85,709
20190501|2019-02-05 08:00,5,12.85,12.86,12.81,12.82,674
20190501|2019-02-05 08:30,5,12.82,12.83,12.78,12.83,913
20190501|2019-02-05 09:00,5,12.83,12.86,12.82,12.86,541
20190501|2019-02-05 09:30,5,12.86,12.91,12.86,12.9,1221
20190501|2019-02-05 10:00,5,12.91,12.92,12.84,12.92,1231
20190501|2019-02-05 10:30,5,12.91,12.92,12.86,12.87,271
20190501|2019-02-05 11:00,5,12.88,12.89,12.86,12.88,623
20190501|2019-02-05 11:30,5,12.88,12.89,12.81,12.82,994
20190501|2019-02-06 02:30,6,12.75,12.83,12.75,12.82,162
20190501|2019-02-06 03:00,6,12.82,12.83,12.81,12.83,142
20190501|2019-02-06 03:30,6,12.83,12.86,12.81,12.82,261
20190501|2019-02-06 04:00,6,12.82,12.85,12.82,12.84,133
20190501|2019-02-06 04:30,6,12.84,12.87,12.83,12.86,346
20190501|2019-02-06 05:00,6,12.86,12.87,12.85,12.86,195
20190501|2019-02-06 05:30,6,12.86,12.89,12.85,12.89,84
20190501|2019-02-06 06:00,6,12.89,12.9,12.86,12.87,276
20190501|2019-02-06 06:30,6,12.87,12.91,12.86,12.89,220
20190501|2019-02-06 07:00,6,12.88,12.91,12.87,12.89,480
20190501|2019-02-06 07:30,6,12.89,12.9,12.83,12.83,347
20190501|2019-02-06 08:00,6,12.83,12.86,12.8,12.82,598
20190501|2019-02-06 08:30,6,12.82,12.84,12.8,12.81,540
20190501|2019-02-06 09:00,6,12.8,12.84,12.8,12.83,439
20190501|2019-02-06 09:30,6,12.83,12.87,12.83,12.87,735
20190501|2019-02-06 10:00,6,12.87,12.88,12.87,12.88,555
20190501|2019-02-06 10:30,6,12.87,12.89,12.86,12.88,398
20190501|2019-02-06 11:00,6,12.89,12.9,12.88,12.89,726
20190501|2019-02-06 11:30,6,12.88,12.91,12.87,12.89,1868
20190501|2019-02-07 02:30,7,12.89,12.89,12.85,12.85,220
20190501|2019-02-07 03:00,7,12.85,12.86,12.84,12.84,37
20190501|2019-02-07 03:30,7,12.85,12.87,12.85,12.85,32
20190501|2019-02-07 04:00,7,12.86,12.86,12.85,12.85,77
20190501|2019-02-07 04:30,7,12.85,12.86,12.84,12.85,31
20190501|2019-02-07 05:00,7,12.84,12.84,12.81,12.81,172
20190501|2019-02-07 05:30,7,12.82,12.84,12.81,12.81,264
20190501|2019-02-07 06:00,7,12.81,12.83,12.81,12.82,67
20190501|2019-02-07 06:30,7,12.82,12.84,12.8,12.8,341
20190501|2019-02-07 07:00,7,12.8,12.82,12.75,12.77,513
20190501|2019-02-07 07:30,7,12.78,12.79,12.75,12.75,364
20190501|2019-02-07 08:00,7,12.76,12.82,12.73,12.82,444
20190501|2019-02-07 08:30,7,12.81,12.82,12.77,12.81,352
20190501|2019-02-07 09:00,7,12.8,12.82,12.78,12.8,250
20190501|2019-02-07 09:30,7,12.8,12.85,12.8,12.84,492
20190501|2019-02-07 10:00,7,12.84,12.84,12.81,12.82,314
20190501|2019-02-07 10:30,7,12.82,12.83,12.72,12.72,731
20190501|2019-02-07 11:00,7,12.72,12.73,12.67,12.68,1708
20190501|2019-02-07 11:30,7,12.68,12.77,12.67,12.75,1522
20190501|2019-02-08 02:30,8,12.76,12.8,12.74,12.75,1295
20190501|2019-02-08 03:00,8,12.74,12.75,12.72,12.73,260
20190501|2019-02-08 03:30,8,12.72,12.74,12.71,12.72,344
20190501|2019-02-08 04:00,8,12.72,12.73,12.71,12.72,231
20190501|2019-02-08 04:30,8,12.71,12.72,12.7,12.72,342
20190501|2019-02-08 05:00,8,12.73,12.74,12.71,12.73,186
20190501|2019-02-08 05:30,8,12.73,12.74,12.71,12.71,147
20190501|2019-02-08 06:00,8,12.71,12.76,12.71,12.76,255
20190501|2019-02-08 06:30,8,12.75,12.8,12.75,12.78,265
20190501|2019-02-08 07:00,8,12.78,12.82,12.73,12.81,1098
20190501|2019-02-08 07:30,8,12.8,12.81,12.77,12.79,352
20190501|2019-02-08 08:00,8,12.79,12.81,12.76,12.77,353
20190501|2019-02-08 08:30,8,12.76,12.77,12.73,12.74,613
20190501|2019-02-08 09:00,8,12.73,12.74,12.72,12.74,1076
20190501|2019-02-08 09:30,8,12.74,12.78,12.73,12.76,796
20190501|2019-02-08 10:00,8,12.77,12.78,12.75,12.76,664
20190501|2019-02-08 10:30,8,12.77,12.77,12.71,12.72,789
20190501|2019-02-08 11:00,8,12.71,12.75,12.71,12.73,585
20190501|2019-02-08 11:30,8,12.73,12.74,12.64,12.67,3005
20190501|2019-02-11 02:30,11,12.7,12.7,12.61,12.61,1142
20190501|2019-02-11 03:00,11,12.6,12.61,12.56,12.61,345
20190501|2019-02-11 03:30,11,12.6,12.62,12.58,12.61,261
20190501|2019-02-11 04:00,11,12.6,12.6,12.57,12.59,229
20190501|2019-02-11 04:30,11,12.58,12.61,12.57,12.6,134
20190501|2019-02-11 05:00,11,12.6,12.62,12.59,12.61,269
20190501|2019-02-11 05:30,11,12.6,12.62,12.6,12.62,220
20190501|2019-02-11 06:00,11,12.61,12.61,12.57,12.58,246
20190501|2019-02-11 06:30,11,12.58,12.58,12.54,12.55,737
20190501|2019-02-11 07:00,11,12.55,12.55,12.5,12.51,1739
20190501|2019-02-11 07:30,11,12.51,12.59,12.48,12.57,1872
20190501|2019-02-11 08:00,11,12.58,12.6,12.53,12.59,977
20190501|2019-02-11 08:30,11,12.58,12.58,12.53,12.54,927
20190501|2019-02-11 09:00,11,12.54,12.55,12.49,12.5,1224
20190501|2019-02-11 09:30,11,12.5,12.5,12.47,12.47,779
20190501|2019-02-11 10:00,11,12.48,12.51,12.47,12.48,848
20190501|2019-02-11 10:30,11,12.48,12.51,12.46,12.5,906
20190501|2019-02-11 11:00,11,12.51,12.55,12.49,12.52,1202
20190501|2019-02-11 11:30,11,12.52,12.54,12.48,12.52,2220
20190501|2019-02-12 02:30,12,12.54,12.63,12.53,12.61,848
20190501|2019-02-12 03:00,12,12.6,12.61,12.56,12.57,367
20190501|2019-02-12 03:30,12,12.56,12.58,12.54,12.57,451
20190501|2019-02-12 04:00,12,12.56,12.6,12.56,12.59,327
20190501|2019-02-12 04:30,12,12.58,12.62,12.58,12.62,250
20190501|2019-02-12 05:00,12,12.61,12.68,12.61,12.65,660
20190501|2019-02-12 05:30,12,12.64,12.65,12.63,12.63,407
20190501|2019-02-12 06:00,12,12.63,12.64,12.6,12.63,353
20190501|2019-02-12 06:30,12,12.62,12.74,12.61,12.72,2696
20190501|2019-02-12 07:00,12,12.71,12.75,12.65,12.74,1757
20190501|2019-02-12 07:30,12,12.73,12.77,12.73,12.75,1959
20190501|2019-02-12 08:00,12,12.76,12.76,12.7,12.7,1035
20190501|2019-02-12 08:30,12,12.7,12.73,12.7,12.71,565
20190501|2019-02-12 09:00,12,12.71,12.73,12.65,12.66,1117
20190501|2019-02-12 09:30,12,12.66,12.68,12.64,12.64,1136
20190501|2019-02-12 10:00,12,12.65,12.66,12.62,12.64,1426
20190501|2019-02-12 10:30,12,12.64,12.64,12.61,12.63,1006
20190501|2019-02-12 11:00,12,12.63,12.67,12.62,12.65,1577
20190501|2019-02-12 11:30,12,12.65,12.69,12.59,12.67,3218
20190501|2019-02-13 02:30,13,12.72,12.75,12.7,12.7,2117
20190501|2019-02-13 03:00,13,12.7,12.71,12.69,12.7,265
20190501|2019-02-13 03:30,13,12.7,12.71,12.69,12.69,264
20190501|2019-02-13 04:00,13,12.69,12.71,12.68,12.68,317
20190501|2019-02-13 04:30,13,12.68,12.71,12.67,12.7,676
20190501|2019-02-13 05:00,13,12.69,12.7,12.66,12.66,358
20190501|2019-02-13 05:30,13,12.66,12.68,12.66,12.68,520
20190501|2019-02-13 06:00,13,12.68,12.72,12.67,12.7,754
20190501|2019-02-13 06:30,13,12.7,12.7,12.64,12.67,743
20190501|2019-02-13 07:00,13,12.67,12.67,12.61,12.66,2300
20190501|2019-02-13 07:30,13,12.65,12.66,12.6,12.61,1919
20190501|2019-02-13 08:00,13,12.62,12.62,12.55,12.59,2374
20190501|2019-02-13 08:30,13,12.59,12.62,12.58,12.59,1190
20190501|2019-02-13 09:00,13,12.58,12.62,12.58,12.61,1112
20190501|2019-02-13 09:30,13,12.6,12.62,12.56,12.57,1493
20190501|2019-02-13 10:00,13,12.58,12.6,12.56,12.58,978
20190501|2019-02-13 10:30,13,12.58,12.58,12.54,12.55,931
20190501|2019-02-13 11:00,13,12.55,12.56,12.53,12.56,1511
20190501|2019-02-13 11:30,13,12.55,12.6,12.55,12.58,1932
20190501|2019-02-13 12:00,13,12.58,12.58,12.58,12.58,2
20190501|2019-02-14 02:30,14,12.62,12.64,12.58,12.62,879
20190501|2019-02-14 03:00,14,12.62,12.64,12.6,12.61,285
20190501|2019-02-14 03:30,14,12.61,12.62,12.58,12.59,258
20190501|2019-02-14 04:00,14,12.59,12.6,12.58,12.59,435
20190501|2019-02-14 04:30,14,12.59,12.6,12.58,12.59,448
20190501|2019-02-14 05:00,14,12.58,12.62,12.58,12.59,308
20190501|2019-02-14 05:30,14,12.59,12.59,12.57,12.57,244
20190501|2019-02-14 06:00,14,12.57,12.58,12.56,12.57,737
20190501|2019-02-14 06:30,14,12.56,12.61,12.56,12.61,648
20190501|2019-02-14 07:00,14,12.62,12.62,12.49,12.49,4187
20190501|2019-02-14 07:30,14,12.49,12.51,12.46,12.47,3548
20190501|2019-02-14 08:00,14,12.48,12.51,12.44,12.45,2663
20190501|2019-02-14 08:30,14,12.45,12.47,12.44,12.45,2693
20190501|2019-02-14 09:00,14,12.44,12.45,12.4,12.4,2426
20190501|2019-02-14 09:30,14,12.4,12.41,12.37,12.37,3049
20190501|2019-02-14 10:00,14,12.38,12.38,12.34,12.36,5439
20190501|2019-02-14 10:30,14,12.36,12.42,12.36,12.4,2534
20190501|2019-02-14 11:00,14,12.41,12.42,12.39,12.4,1824
20190501|2019-02-14 11:30,14,12.4,12.48,12.39,12.45,5594
20190501|2019-02-15 02:30,15,12.46,12.51,12.45,12.48,1414
20190501|2019-02-15 03:00,15,12.48,12.52,12.47,12.51,460
20190501|2019-02-15 03:30,15,12.51,12.54,12.49,12.52,527
20190501|2019-02-15 04:00,15,12.52,12.54,12.51,12.54,506
20190501|2019-02-15 04:30,15,12.53,12.56,12.53,12.54,621
20190501|2019-02-15 05:00,15,12.53,12.58,12.53,12.58,770
20190501|2019-02-15 05:30,15,12.57,12.63,12.57,12.6,1731
20190501|2019-02-15 06:00,15,12.59,12.61,12.58,12.6,452
20190501|2019-02-15 06:30,15,12.6,12.65,12.59,12.61,1034
20190501|2019-02-15 07:00,15,12.62,12.7,12.6,12.68,4809
20190501|2019-02-15 07:30,15,12.67,12.69,12.6,12.63,2350
20190501|2019-02-15 08:00,15,12.64,12.66,12.63,12.65,1702
20190501|2019-02-15 08:30,15,12.65,12.66,12.62,12.65,1751
20190501|2019-02-15 09:00,15,12.64,12.68,12.64,12.67,1700
20190501|2019-02-15 09:30,15,12.67,12.74,12.67,12.74,4694
20190501|2019-02-15 10:00,15,12.74,12.95,12.73,12.94,14636
20190501|2019-02-15 10:30,15,12.94,12.95,12.84,12.88,3879
20190501|2019-02-15 11:00,15,12.87,13,12.87,12.99,6210
20190501|2019-02-15 11:30,15,12.99,13.15,12.93,13.1,16098
20190501|2019-02-19 02:30,19,13.06,13.1,13.03,13.1,3139
20190501|2019-02-19 03:00,19,13.09,13.11,13.07,13.1,988
20190501|2019-02-19 03:30,19,13.1,13.12,13.09,13.11,897
20190501|2019-02-19 04:00,19,13.1,13.11,13.06,13.06,553
20190501|2019-02-19 04:30,19,13.06,13.09,13.06,13.08,378
20190501|2019-02-19 05:00,19,13.08,13.1,13.08,13.1,538
20190501|2019-02-19 05:30,19,13.1,13.11,13.08,13.11,593
20190501|2019-02-19 06:00,19,13.1,13.1,13.07,13.09,624
20190501|2019-02-19 06:30,19,13.09,13.09,13.05,13.09,1244
20190501|2019-02-19 07:00,19,13.09,13.2,13.09,13.11,8122
20190501|2019-02-19 07:30,19,13.11,13.19,13.11,13.14,3499
20190501|2019-02-19 08:00,19,13.15,13.17,13.11,13.15,2058
20190501|2019-02-19 08:30,19,13.14,13.17,13.12,13.14,2147
20190501|2019-02-19 09:00,19,13.15,13.17,13.09,13.09,2469
20190501|2019-02-19 09:30,19,13.09,13.17,13.09,13.15,2184
20190501|2019-02-19 10:00,19,13.16,13.25,13.14,13.23,5835
20190501|2019-02-19 10:30,19,13.24,13.24,13.18,13.23,2999
20190501|2019-02-19 11:00,19,13.22,13.25,13.21,13.23,1877
20190501|2019-02-19 11:30,19,13.23,13.27,13.21,13.25,6341
20190501|2019-02-20 02:30,20,13.24,13.28,13.23,13.26,1654
20190501|2019-02-20 03:00,20,13.26,13.29,13.26,13.27,1143
20190501|2019-02-20 03:30,20,13.26,13.29,13.26,13.29,551
20190501|2019-02-20 04:00,20,13.29,13.3,13.26,13.27,1191
20190501|2019-02-20 04:30,20,13.27,13.28,13.24,13.24,1483
20190501|2019-02-20 05:00,20,13.25,13.27,13.22,13.26,913
20190501|2019-02-20 05:30,20,13.26,13.27,13.25,13.27,631
20190501|2019-02-20 06:00,20,13.26,13.27,13.06,13.08,3624
20190501|2019-02-20 06:30,20,13.07,13.1,13.06,13.08,1363
20190501|2019-02-20 07:00,20,13.08,13.21,13.08,13.18,5485
20190501|2019-02-20 07:30,20,13.18,13.21,13.16,13.2,1766
20190501|2019-02-20 08:00,20,13.21,13.27,13.17,13.24,3051
20190501|2019-02-20 08:30,20,13.24,13.33,13.23,13.28,7107
20190501|2019-02-20 09:00,20,13.28,13.35,13.28,13.34,2742
20190501|2019-02-20 09:30,20,13.33,13.38,13.33,13.37,3800
20190501|2019-02-20 10:00,20,13.38,13.41,13.34,13.4,4832
20190501|2019-02-20 10:30,20,13.39,13.4,13.34,13.38,2538
20190501|2019-02-20 11:00,20,13.37,13.42,13.37,13.41,5222
20190501|2019-02-20 11:30,20,13.41,13.42,13.34,13.36,8204
20190501|2019-02-21 02:30,21,13.34,13.34,13.3,13.33,1480
20190501|2019-02-21 03:00,21,13.33,13.34,13.27,13.29,944
20190501|2019-02-21 03:30,21,13.28,13.3,13.24,13.26,871
20190501|2019-02-21 04:00,21,13.25,13.27,13.24,13.24,449
20190501|2019-02-21 04:30,21,13.24,13.3,13.24,13.3,540
20190501|2019-02-21 05:00,21,13.3,13.33,13.29,13.31,1296
20190501|2019-02-21 05:30,21,13.31,13.32,13.27,13.29,545
20190501|2019-02-21 06:00,21,13.29,13.29,13.24,13.28,796
20190501|2019-02-21 06:30,21,13.28,13.31,13.27,13.31,1232
20190501|2019-02-21 07:00,21,13.31,13.36,13.3,13.34,4174
20190501|2019-02-21 07:30,21,13.34,13.37,13.32,13.33,2624
20190501|2019-02-21 08:00,21,13.34,13.36,13.31,13.34,2062
20190501|2019-02-21 08:30,21,13.35,13.38,13.3,13.36,2920
20190501|2019-02-21 09:00,21,13.36,13.38,13.32,13.32,3172
20190501|2019-02-21 09:30,21,13.32,13.33,13.17,13.21,8161
20190501|2019-02-21 10:00,21,13.21,13.22,13.12,13.19,5422
20190501|2019-02-21 10:30,21,13.19,13.22,13.15,13.17,2506
20190501|2019-02-21 11:00,21,13.17,13.21,13.15,13.2,2288
20190501|2019-02-21 11:30,21,13.2,13.22,13.15,13.15,6082
20190501|2019-02-22 02:30,22,13.17,13.24,13.15,13.23,1558
20190501|2019-02-22 03:00,22,13.22,13.24,13.21,13.24,414
20190501|2019-02-22 03:30,22,13.23,13.25,13.22,13.24,257
20190501|2019-02-22 04:00,22,13.24,13.28,13.23,13.27,712
20190501|2019-02-22 04:30,22,13.27,13.28,13.26,13.28,281
20190501|2019-02-22 05:00,22,13.27,13.34,13.27,13.3,1331
20190501|2019-02-22 05:30,22,13.3,13.34,13.29,13.33,661
20190501|2019-02-22 06:00,22,13.33,13.34,13.29,13.3,711
20190501|2019-02-22 06:30,22,13.3,13.34,13.3,13.33,1088
20190501|2019-02-22 07:00,22,13.34,13.37,13.32,13.35,2585
20190501|2019-02-22 07:30,22,13.35,13.37,13.28,13.31,2834
20190501|2019-02-22 08:00,22,13.31,13.35,13.28,13.33,1672
20190501|2019-02-22 08:30,22,13.33,13.35,13.32,13.34,1673
20190501|2019-02-22 09:00,22,13.35,13.36,13.25,13.25,2904
20190501|2019-02-22 09:30,22,13.25,13.3,13.23,13.29,1779
20190501|2019-02-22 10:00,22,13.3,13.3,13.23,13.27,2308
20190501|2019-02-22 10:30,22,13.28,13.31,13.25,13.3,1788
20190501|2019-02-22 11:00,22,13.31,13.33,13.26,13.26,3794
20190501|2019-02-22 11:30,22,13.26,13.32,13.26,13.27,4955
20190501|2019-02-25 02:30,25,13.3,13.36,13.21,13.21,2637
20190501|2019-02-25 03:00,25,13.21,13.26,13.2,13.25,742
20190501|2019-02-25 03:30,25,13.25,13.27,13.23,13.25,499
20190501|2019-02-25 04:00,25,13.24,13.27,13.22,13.22,224
20190501|2019-02-25 04:30,25,13.22,13.24,13.2,13.2,298
20190501|2019-02-25 05:00,25,13.2,13.2,13.13,13.16,1615
20190501|2019-02-25 05:30,25,13.16,13.19,13.16,13.18,349
20190501|2019-02-25 06:00,25,13.18,13.21,13.14,13.19,637
20190501|2019-02-25 06:30,25,13.18,13.18,13.13,13.14,922
20190501|2019-02-25 07:00,25,13.15,13.15,12.95,12.99,12629
20190501|2019-02-25 07:30,25,12.99,13.12,12.99,13.07,3172
20190501|2019-02-25 08:00,25,13.08,13.11,13.06,13.09,1807
20190501|2019-02-25 08:30,25,13.1,13.17,13.09,13.17,1972
20190501|2019-02-25 09:00,25,13.17,13.26,13.13,13.19,5428
20190501|2019-02-25 09:30,25,13.19,13.21,13.13,13.14,1903
20190501|2019-02-25 10:00,25,13.14,13.15,13.11,13.12,1673
20190501|2019-02-25 10:30,25,13.11,13.12,13.07,13.08,2000
20190501|2019-02-25 11:00,25,13.07,13.1,13.03,13.05,3155
20190501|2019-02-25 11:30,25,13.04,13.06,12.98,13.02,7091
20190501|2019-02-26 02:30,26,13.01,13.03,12.99,12.99,1712
20190501|2019-02-26 03:00,26,12.99,13,12.92,12.95,3158
20190501|2019-02-26 03:30,26,12.94,12.99,12.94,12.97,609
20190501|2019-02-26 04:00,26,12.97,13,12.96,12.98,353
20190501|2019-02-26 04:30,26,12.98,13.02,12.97,13.02,476
20190501|2019-02-26 05:00,26,13.02,13.02,12.95,12.99,993
20190501|2019-02-26 05:30,26,12.99,13.06,12.99,13.04,852
20190501|2019-02-26 06:00,26,13.04,13.07,13.02,13.04,816
20190501|2019-02-26 06:30,26,13.03,13.05,13,13.01,710
20190501|2019-02-26 07:00,26,13.02,13.1,12.98,13.05,3192
20190501|2019-02-26 07:30,26,13.05,13.06,13.01,13.04,995
20190501|2019-02-26 08:00,26,13.05,13.05,12.99,13.04,1315
20190501|2019-02-26 08:30,26,13.03,13.07,13.02,13.03,1860
20190501|2019-02-26 09:00,26,13.02,13.03,12.91,12.91,4714
20190501|2019-02-26 09:30,26,12.9,12.92,12.82,12.86,7715
20190501|2019-02-26 10:00,26,12.86,12.89,12.83,12.86,2287
20190501|2019-02-26 10:30,26,12.85,12.86,12.83,12.84,1296
20190501|2019-02-26 11:00,26,12.85,12.85,12.81,12.82,2337
20190501|2019-02-26 11:30,26,12.82,12.88,12.8,12.88,4765
20190501|2019-02-27 02:30,27,12.88,12.92,12.85,12.89,1503
20190501|2019-02-27 03:00,27,12.88,12.89,12.86,12.89,350
20190501|2019-02-27 03:30,27,12.88,12.9,12.88,12.89,325
20190501|2019-02-27 04:00,27,12.89,12.91,12.88,12.89,276
20190501|2019-02-27 04:30,27,12.89,12.9,12.86,12.86,283
20190501|2019-02-27 05:00,27,12.87,12.88,12.85,12.87,466
20190501|2019-02-27 05:30,27,12.87,12.88,12.85,12.87,630
20190501|2019-02-27 06:00,27,12.87,12.93,12.86,12.9,795
20190501|2019-02-27 06:30,27,12.89,12.89,12.8,12.8,1715
20190501|2019-02-27 07:00,27,12.81,12.94,12.8,12.91,2884
20190501|2019-02-27 07:30,27,12.91,12.92,12.85,12.88,1818
20190501|2019-02-27 08:00,27,12.88,12.88,12.83,12.84,1223
20190501|2019-02-27 08:30,27,12.84,12.89,12.82,12.85,2521
20190501|2019-02-27 09:00,27,12.85,12.87,12.84,12.85,918
20190501|2019-02-27 09:30,27,12.86,12.91,12.86,12.88,3111
20190501|2019-02-27 10:00,27,12.88,12.94,12.85,12.93,1674
20190501|2019-02-27 10:30,27,12.93,12.95,12.9,12.91,1255
20190501|2019-02-27 11:00,27,12.92,12.97,12.92,12.96,1326
20190501|2019-02-27 11:30,27,12.96,12.99,12.91,12.95,4363
20190501|2019-02-28 02:30,28,13,13,12.85,12.91,3135
20190501|2019-02-28 03:00,28,12.92,12.92,12.86,12.87,361
20190501|2019-02-28 03:30,28,12.87,12.88,12.86,12.86,220
20190501|2019-02-28 04:00,28,12.87,12.89,12.84,12.87,827
20190501|2019-02-28 04:30,28,12.87,12.87,12.84,12.85,446
20190501|2019-02-28 05:00,28,12.86,12.87,12.84,12.85,453
20190501|2019-02-28 05:30,28,12.85,12.87,12.84,12.84,423
20190501|2019-02-28 06:00,28,12.85,12.87,12.84,12.86,357
20190501|2019-02-28 06:30,28,12.86,12.88,12.86,12.87,1772
20190501|2019-02-28 07:00,28,12.87,12.92,12.83,12.91,2538
20190501|2019-02-28 07:30,28,12.9,12.92,12.88,12.9,1141
20190501|2019-02-28 08:00,28,12.9,12.9,12.84,12.85,1689
20190501|2019-02-28 08:30,28,12.85,12.86,12.82,12.82,1829
20190501|2019-02-28 09:00,28,12.83,12.83,12.76,12.76,4692
20190501|2019-02-28 09:30,28,12.77,12.79,12.76,12.79,2015
20190501|2019-02-28 10:00,28,12.79,12.79,12.64,12.74,11596
20190501|2019-02-28 10:30,28,12.74,12.75,12.72,12.74,2142
20190501|2019-02-28 11:00,28,12.74,12.77,12.71,12.72,2839
20190501|2019-02-28 11:30,28,12.71,12.82,12.71,12.81,5877
20190501|2019-03-01 02:30,1,12.85,12.88,12.76,12.77,1412
20190501|2019-03-01 03:00,1,12.78,12.79,12.75,12.75,338
20190501|2019-03-01 03:30,1,12.75,12.76,12.73,12.74,308
20190501|2019-03-01 04:00,1,12.75,12.76,12.7,12.72,706
20190501|2019-03-01 04:30,1,12.71,12.72,12.7,12.71,417
20190501|2019-03-01 05:00,1,12.71,12.72,12.7,12.72,677
20190501|2019-03-01 05:30,1,12.72,12.77,12.72,12.75,250
20190501|2019-03-01 06:00,1,12.76,12.76,12.73,12.73,649
20190501|2019-03-01 06:30,1,12.74,12.77,12.73,12.74,781
20190501|2019-03-01 07:00,1,12.73,12.78,12.67,12.68,4766
20190501|2019-03-01 07:30,1,12.68,12.7,12.63,12.64,3768
20190501|2019-03-01 08:00,1,12.65,12.7,12.63,12.67,2197
20190501|2019-03-01 08:30,1,12.67,12.76,12.66,12.69,2766
20190501|2019-03-01 09:00,1,12.68,12.7,12.64,12.64,2319
20190501|2019-03-01 09:30,1,12.65,12.67,12.62,12.66,3771
20190501|2019-03-01 10:00,1,12.67,12.7,12.63,12.68,2575
20190501|2019-03-01 10:30,1,12.68,12.7,12.66,12.66,2768
20190501|2019-03-01 11:00,1,12.66,12.66,12.62,12.63,2536
20190501|2019-03-01 11:30,1,12.63,12.65,12.61,12.62,5664
20190501|2019-03-04 02:30,4,12.62,12.69,12.62,12.68,1939
20190501|2019-03-04 03:00,4,12.68,12.69,12.65,12.69,735
20190501|2019-03-04 03:30,4,12.68,12.73,12.67,12.7,798
20190501|2019-03-04 04:00,4,12.7,12.7,12.67,12.68,242
20190501|2019-03-04 04:30,4,12.67,12.68,12.64,12.66,498
20190501|2019-03-04 05:00,4,12.67,12.67,12.63,12.66,785
20190501|2019-03-04 05:30,4,12.66,12.68,12.65,12.67,333
20190501|2019-03-04 06:00,4,12.67,12.69,12.65,12.68,258
20190501|2019-03-04 06:30,4,12.68,12.68,12.64,12.65,897
20190501|2019-03-04 07:00,4,12.65,12.69,12.62,12.67,2207
20190501|2019-03-04 07:30,4,12.66,12.73,12.66,12.66,1718
20190501|2019-03-04 08:00,4,12.67,12.67,12.62,12.63,2122
20190501|2019-03-04 08:30,4,12.63,12.67,12.6,12.6,2709
20190501|2019-03-04 09:00,4,12.6,12.61,12.5,12.51,8561
20190501|2019-03-04 09:30,4,12.51,12.51,12.44,12.44,8444
20190501|2019-03-04 10:00,4,12.45,12.46,12.4,12.41,7399
20190501|2019-03-04 10:30,4,12.41,12.43,12.38,12.41,4781
20190501|2019-03-04 11:00,4,12.41,12.42,12.35,12.37,7574
20190501|2019-03-04 11:30,4,12.37,12.4,12.35,12.39,14882
20190501|2019-03-05 02:30,5,12.39,12.46,12.39,12.42,2593
20190501|2019-03-05 03:00,5,12.42,12.42,12.39,12.41,383
20190501|2019-03-05 03:30,5,12.4,12.41,12.39,12.39,287
20190501|2019-03-05 04:00,5,12.4,12.41,12.39,12.4,429
20190501|2019-03-05 04:30,5,12.4,12.45,12.4,12.45,1091
20190501|2019-03-05 05:00,5,12.45,12.45,12.43,12.43,509
20190501|2019-03-05 05:30,5,12.43,12.44,12.4,12.41,317
20190501|2019-03-05 06:00,5,12.41,12.43,12.4,12.42,555
20190501|2019-03-05 06:30,5,12.43,12.43,12.4,12.4,955
20190501|2019-03-05 07:00,5,12.41,12.43,12.38,12.42,3152
20190501|2019-03-05 07:30,5,12.41,12.44,12.39,12.42,2618
20190501|2019-03-05 08:00,5,12.43,12.48,12.41,12.45,3169
20190501|2019-03-05 08:30,5,12.45,12.56,12.45,12.53,5779
20190501|2019-03-05 09:00,5,12.52,12.56,12.45,12.52,4447
20190501|2019-03-05 09:30,5,12.53,12.55,12.51,12.52,1677
20190501|2019-03-05 10:00,5,12.53,12.53,12.47,12.48,2707
20190501|2019-03-05 10:30,5,12.47,12.48,12.44,12.45,2374
20190501|2019-03-05 11:00,5,12.44,12.45,12.4,12.42,2755
20190501|2019-03-05 11:30,5,12.42,12.46,12.41,12.44,6209
20190501|2019-03-06 02:30,6,12.47,12.47,12.43,12.44,1104
20190501|2019-03-06 03:00,6,12.45,12.47,12.44,12.45,618
20190501|2019-03-06 03:30,6,12.44,12.45,12.42,12.42,324
20190501|2019-03-06 04:00,6,12.43,12.43,12.41,12.42,559
20190501|2019-03-06 04:30,6,12.41,12.42,12.4,12.4,683
20190501|2019-03-06 05:00,6,12.41,12.42,12.4,12.4,528
20190501|2019-03-06 05:30,6,12.4,12.42,12.4,12.41,758
20190501|2019-03-06 06:00,6,12.41,12.41,12.39,12.4,641
20190501|2019-03-06 06:30,6,12.39,12.41,12.39,12.4,875
20190501|2019-03-06 07:00,6,12.4,12.4,12.36,12.38,3792
20190501|2019-03-06 07:30,6,12.37,12.38,12.31,12.32,7768
20190501|2019-03-06 08:00,6,12.33,12.33,12.26,12.28,7188
20190501|2019-03-06 08:30,6,12.29,12.31,12.24,12.26,5255
20190501|2019-03-06 09:00,6,12.27,12.27,12.21,12.24,4568
20190501|2019-03-06 09:30,6,12.24,12.24,12.21,12.21,2916
20190501|2019-03-06 10:00,6,12.22,12.27,12.21,12.26,5683
20190501|2019-03-06 10:30,6,12.26,12.26,12.2,12.2,3422
20190501|2019-03-06 11:00,6,12.2,12.22,12.17,12.18,6122
20190501|2019-03-06 11:30,6,12.18,12.19,12.15,12.17,9093
20190501|2019-03-06 12:00,6,12.17,12.17,12.17,12.17,1
20190501|2019-03-07 02:30,7,12.2,12.21,12.17,12.18,1890
20190501|2019-03-07 03:00,7,12.19,12.19,12.16,12.16,574
20190501|2019-03-07 03:30,7,12.16,12.18,12.16,12.16,506
20190501|2019-03-07 04:00,7,12.16,12.17,12.14,12.14,686
20190501|2019-03-07 04:30,7,12.14,12.15,12.14,12.14,404
20190501|2019-03-07 05:00,7,12.15,12.18,12.14,12.17,2093
20190501|2019-03-07 05:30,7,12.17,12.19,12.16,12.18,631
20190501|2019-03-07 06:00,7,12.18,12.21,12.17,12.17,1509
20190501|2019-03-07 06:30,7,12.18,12.19,12.15,12.17,1300
20190501|2019-03-07 07:00,7,12.17,12.17,12.1,12.11,8131
20190501|2019-03-07 07:30,7,12.12,12.13,12.08,12.08,3728
20190501|2019-03-07 08:00,7,12.09,12.25,12.08,12.23,4943
20190501|2019-03-07 08:30,7,12.23,12.26,12.1,12.1,4998
20190501|2019-03-07 09:00,7,12.1,12.14,12.09,12.14,3577
20190501|2019-03-07 09:30,7,12.14,12.16,12.11,12.15,2849
20190501|2019-03-07 10:00,7,12.15,12.16,12.12,12.15,2868
20190501|2019-03-07 10:30,7,12.14,12.16,12.12,12.13,2332
20190501|2019-03-07 11:00,7,12.13,12.16,12.11,12.12,2821
20190501|2019-03-07 11:30,7,12.12,12.19,12.11,12.19,5894
20190501|2019-03-08 02:30,8,12.19,12.2,12.14,12.15,2127
20190501|2019-03-08 03:00,8,12.16,12.16,12.14,12.15,475
20190501|2019-03-08 03:30,8,12.14,12.15,12.12,12.12,423
20190501|2019-03-08 04:00,8,12.13,12.13,12.11,12.11,394
20190501|2019-03-08 04:30,8,12.12,12.15,12.11,12.15,465
20190501|2019-03-08 05:00,8,12.16,12.16,12.11,12.11,337
20190501|2019-03-08 05:30,8,12.11,12.14,12.11,12.13,624
20190501|2019-03-08 06:00,8,12.14,12.17,12.14,12.14,943
20190501|2019-03-08 06:30,8,12.14,12.18,12.13,12.15,562
20190501|2019-03-08 07:00,8,12.15,12.22,12.14,12.22,2983
20190501|2019-03-08 07:30,8,12.21,12.25,12.15,12.18,4713
20190501|2019-03-08 08:00,8,12.18,12.23,12.17,12.19,2349
20190501|2019-03-08 08:30,8,12.2,12.21,12.12,12.14,4613
20190501|2019-03-08 09:00,8,12.14,12.19,12.11,12.18,3218
20190501|2019-03-08 09:30,8,12.19,12.23,12.18,12.22,2129
20190501|2019-03-08 10:00,8,12.23,12.23,12.2,12.22,1359
20190501|2019-03-08 10:30,8,12.22,12.22,12.19,12.2,1475
20190501|2019-03-08 11:00,8,12.2,12.2,12.17,12.17,1713
20190501|2019-03-08 11:30,8,12.18,12.19,12.15,12.18,5231
20190501|2019-03-11 03:30,11,12.21,12.33,12.21,12.31,2863
20190501|2019-03-11 04:00,11,12.31,12.34,12.3,12.31,1312
20190501|2019-03-11 04:30,11,12.32,12.36,12.32,12.34,987
20190501|2019-03-11 05:00,11,12.34,12.35,12.33,12.33,417
20190501|2019-03-11 05:30,11,12.33,12.36,12.29,12.29,1269
20190501|2019-03-11 06:00,11,12.3,12.3,12.26,12.28,605
20190501|2019-03-11 06:30,11,12.28,12.29,12.24,12.25,792
20190501|2019-03-11 07:00,11,12.25,12.26,12.2,12.23,2621
20190501|2019-03-11 07:30,11,12.23,12.27,12.22,12.27,1630
20190501|2019-03-11 08:00,11,12.27,12.32,12.25,12.3,1724
20190501|2019-03-11 08:30,11,12.3,12.32,12.28,12.3,2040
20190501|2019-03-11 09:00,11,12.31,12.31,12.26,12.26,2287
20190501|2019-03-11 09:30,11,12.27,12.29,12.25,12.26,1151
20190501|2019-03-11 10:00,11,12.26,12.39,12.24,12.38,5545
20190501|2019-03-11 10:30,11,12.39,12.47,12.39,12.41,7431
20190501|2019-03-11 11:00,11,12.42,12.45,12.38,12.39,2037
20190501|2019-03-11 11:30,11,12.39,12.4,12.27,12.27,6665
20190501|2019-03-12 03:30,12,12.29,12.33,12.24,12.28,1726
20190501|2019-03-12 04:00,12,12.29,12.31,12.25,12.31,615
20190501|2019-03-12 04:30,12,12.32,12.33,12.27,12.29,466
20190501|2019-03-12 05:00,12,12.3,12.3,12.24,12.25,944
20190501|2019-03-12 05:30,12,12.25,12.3,12.24,12.26,545
20190501|2019-03-12 06:00,12,12.27,12.27,12.25,12.25,274
20190501|2019-03-12 06:30,12,12.25,12.27,12.23,12.23,975
20190501|2019-03-12 07:00,12,12.24,12.26,12.23,12.23,1242
20190501|2019-03-12 07:30,12,12.24,12.25,12.23,12.24,1047
20190501|2019-03-12 08:00,12,12.25,12.25,12.17,12.22,2681
20190501|2019-03-12 08:30,12,12.23,12.38,12.22,12.34,5465
20190501|2019-03-12 09:00,12,12.35,12.46,12.34,12.43,3515
20190501|2019-03-12 09:30,12,12.43,12.45,12.37,12.37,1236
20190501|2019-03-12 10:00,12,12.38,12.39,12.32,12.37,2348
20190501|2019-03-12 10:30,12,12.37,12.38,12.33,12.36,1591
20190501|2019-03-12 11:00,12,12.36,12.36,12.27,12.32,2805
20190501|2019-03-12 11:30,12,12.32,12.38,12.29,12.36,5306
20190501|2019-03-13 03:30,13,12.35,12.35,12.32,12.34,1027
20190501|2019-03-13 04:00,13,12.33,12.34,12.32,12.32,169
20190501|2019-03-13 04:30,13,12.33,12.33,12.3,12.31,297
20190501|2019-03-13 05:00,13,12.31,12.32,12.3,12.3,175
20190501|2019-03-13 05:30,13,12.3,12.31,12.29,12.3,349
20190501|2019-03-13 06:00,13,12.3,12.31,12.28,12.29,333
20190501|2019-03-13 06:30,13,12.29,12.29,12.27,12.28,328
20190501|2019-03-13 07:00,13,12.28,12.31,12.28,12.31,1058
20190501|2019-03-13 07:30,13,12.3,12.31,12.25,12.26,1781
20190501|2019-03-13 08:00,13,12.27,12.31,12.25,12.29,2353
20190501|2019-03-13 08:30,13,12.29,12.32,12.25,12.25,2360
20190501|2019-03-13 09:00,13,12.26,12.28,12.24,12.24,2209
20190501|2019-03-13 09:30,13,12.25,12.36,12.24,12.33,3336
20190501|2019-03-13 10:00,13,12.34,12.36,12.3,12.34,1730
20190501|2019-03-13 10:30,13,12.33,12.37,12.32,12.37,1684
20190501|2019-03-13 11:00,13,12.37,12.38,12.3,12.3,2433
20190501|2019-03-13 11:30,13,12.3,12.38,12.29,12.34,4349
20190501|2019-03-14 03:30,14,12.37,12.37,12.3,12.35,1357
20190501|2019-03-14 04:00,14,12.36,12.38,12.33,12.37,673
20190501|2019-03-14 04:30,14,12.38,12.38,12.34,12.34,707
20190501|2019-03-14 05:00,14,12.34,12.34,12.31,12.32,610
20190501|2019-03-14 05:30,14,12.32,12.36,12.32,12.34,652
20190501|2019-03-14 06:00,14,12.35,12.35,12.29,12.29,830
20190501|2019-03-14 06:30,14,12.29,12.32,12.28,12.31,642
20190501|2019-03-14 07:00,14,12.32,12.4,12.28,12.39,1740
20190501|2019-03-14 07:30,14,12.38,12.69,12.38,12.64,16998
20190501|2019-03-14 08:00,14,12.64,12.65,12.55,12.62,3334
20190501|2019-03-14 08:30,14,12.61,12.62,12.54,12.56,2393
20190501|2019-03-14 09:00,14,12.56,12.59,12.53,12.53,1732
20190501|2019-03-14 09:30,14,12.54,12.59,12.49,12.54,1950
20190501|2019-03-14 10:00,14,12.54,12.54,12.47,12.48,1560
20190501|2019-03-14 10:30,14,12.47,12.53,12.44,12.51,2297
20190501|2019-03-14 11:00,14,12.51,12.51,12.45,12.45,673
20190501|2019-03-14 11:30,14,12.45,12.46,12.4,12.41,4178
20190501|2019-03-15 03:30,15,12.44,12.46,12.42,12.43,1063
20190501|2019-03-15 04:00,15,12.44,12.44,12.42,12.42,239
20190501|2019-03-15 04:30,15,12.42,12.48,12.42,12.47,662
20190501|2019-03-15 05:00,15,12.46,12.48,12.43,12.43,446
20190501|2019-03-15 05:30,15,12.44,12.44,12.38,12.41,706
20190501|2019-03-15 06:00,15,12.41,12.42,12.39,12.4,549
20190501|2019-03-15 06:30,15,12.4,12.43,12.39,12.42,510
20190501|2019-03-15 07:00,15,12.42,12.42,12.32,12.32,3141
20190501|2019-03-15 07:30,15,12.33,12.33,12.29,12.3,2254
20190501|2019-03-15 08:00,15,12.3,12.33,12.28,12.3,3278
20190501|2019-03-15 08:30,15,12.31,12.34,12.26,12.33,2263
20190501|2019-03-15 09:00,15,12.33,12.39,12.31,12.38,1757
20190501|2019-03-15 09:30,15,12.38,12.46,12.36,12.44,2689
20190501|2019-03-15 10:00,15,12.45,12.48,12.41,12.47,2290
20190501|2019-03-15 10:30,15,12.47,12.54,12.46,12.52,3277
20190501|2019-03-15 11:00,15,12.52,12.54,12.49,12.5,2679
20190501|2019-03-15 11:30,15,12.51,12.58,12.49,12.57,7201
20190501|2019-03-18 03:30,18,12.6,12.74,12.6,12.67,4652
20190501|2019-03-18 04:00,18,12.67,12.67,12.61,12.63,856
20190501|2019-03-18 04:30,18,12.63,12.63,12.58,12.61,691
20190501|2019-03-18 05:00,18,12.61,12.61,12.56,12.61,614
20190501|2019-03-18 05:30,18,12.61,12.61,12.59,12.6,224
20190501|2019-03-18 06:00,18,12.61,12.64,12.6,12.6,411
20190501|2019-03-18 06:30,18,12.59,12.67,12.58,12.66,860
20190501|2019-03-18 07:00,18,12.67,12.85,12.66,12.84,12305
20190501|2019-03-18 07:30,18,12.84,12.85,12.78,12.8,4674
20190501|2019-03-18 08:00,18,12.8,12.8,12.75,12.77,3036
20190501|2019-03-18 08:30,18,12.77,12.81,12.76,12.8,2480
20190501|2019-03-18 09:00,18,12.8,12.81,12.78,12.78,2059
20190501|2019-03-18 09:30,18,12.79,12.82,12.78,12.8,2673
20190501|2019-03-18 10:00,18,12.81,12.84,12.78,12.81,3537
20190501|2019-03-18 10:30,18,12.8,12.84,12.8,12.83,2562
20190501|2019-03-18 11:00,18,12.83,12.86,12.82,12.83,3777
20190501|2019-03-18 11:30,18,12.83,12.87,12.82,12.83,10431
20190501|2019-03-19 03:30,19,12.83,12.83,12.77,12.77,1657
20190501|2019-03-19 04:00,19,12.78,12.78,12.75,12.76,1298
20190501|2019-03-19 04:30,19,12.77,12.77,12.75,12.77,555
20190501|2019-03-19 05:00,19,12.77,12.77,12.75,12.77,675
20190501|2019-03-19 05:30,19,12.77,12.78,12.76,12.77,497
20190501|2019-03-19 06:00,19,12.78,12.8,12.77,12.8,755
20190501|2019-03-19 06:30,19,12.8,12.8,12.78,12.78,578
20190501|2019-03-19 07:00,19,12.78,12.82,12.78,12.81,2046
20190501|2019-03-19 07:30,19,12.82,12.83,12.77,12.82,2413
20190501|2019-03-19 08:00,19,12.83,12.83,12.76,12.78,1781
20190501|2019-03-19 08:30,19,12.78,12.8,12.77,12.78,854
20190501|2019-03-19 09:00,19,12.78,12.8,12.75,12.75,1828
20190501|2019-03-19 09:30,19,12.76,12.76,12.65,12.68,6836
20190501|2019-03-19 10:00,19,12.68,12.75,12.67,12.71,4184
20190501|2019-03-19 10:30,19,12.71,12.72,12.67,12.68,2266
20190501|2019-03-19 11:00,19,12.68,12.7,12.64,12.68,3645
20190501|2019-03-19 11:30,19,12.69,12.81,12.68,12.78,10436
20190501|2019-03-20 03:30,20,12.76,12.79,12.72,12.73,1036
20190501|2019-03-20 04:00,20,12.74,12.75,12.73,12.73,484
20190501|2019-03-20 04:30,20,12.72,12.75,12.72,12.74,404
20190501|2019-03-20 05:00,20,12.75,12.76,12.73,12.74,209
20190501|2019-03-20 05:30,20,12.74,12.76,12.74,12.76,172
20190501|2019-03-20 06:00,20,12.76,12.77,12.76,12.77,463
20190501|2019-03-20 06:30,20,12.76,12.8,12.76,12.79,1087
20190501|2019-03-20 07:00,20,12.79,12.8,12.72,12.72,1768
20190501|2019-03-20 07:30,20,12.73,12.73,12.68,12.69,2503
20190501|2019-03-20 08:00,20,12.7,12.72,12.69,12.7,1014
20190501|2019-03-20 08:30,20,12.7,12.74,12.69,12.73,912
20190501|2019-03-20 09:00,20,12.73,12.76,12.71,12.72,1726
20190501|2019-03-20 09:30,20,12.72,12.8,12.71,12.76,3823
20190501|2019-03-20 10:00,20,12.76,12.78,12.75,12.76,1502
20190501|2019-03-20 10:30,20,12.76,12.79,12.76,12.78,1184
20190501|2019-03-20 11:00,20,12.78,12.79,12.75,12.77,1634
20190501|2019-03-20 11:30,20,12.77,12.78,12.72,12.75,4909
20190501|2019-03-21 03:30,21,12.74,12.74,12.65,12.66,1697
20190501|2019-03-21 04:00,21,12.66,12.69,12.65,12.66,612
20190501|2019-03-21 04:30,21,12.67,12.67,12.65,12.66,503
20190501|2019-03-21 05:00,21,12.67,12.68,12.61,12.62,1819
20190501|2019-03-21 05:30,21,12.63,12.65,12.61,12.61,738
20190501|2019-03-21 06:00,21,12.62,12.64,12.6,12.64,825
20190501|2019-03-21 06:30,21,12.63,12.66,12.63,12.65,563
20190501|2019-03-21 07:00,21,12.66,12.67,12.55,12.56,4099
20190501|2019-03-21 07:30,21,12.56,12.57,12.49,12.56,6553
20190501|2019-03-21 08:00,21,12.56,12.57,12.52,12.53,1656
20190501|2019-03-21 08:30,21,12.53,12.54,12.51,12.51,1808
20190501|2019-03-21 09:00,21,12.52,12.52,12.45,12.49,5225
20190501|2019-03-21 09:30,21,12.49,12.49,12.45,12.49,1953
20190501|2019-03-21 10:00,21,12.49,12.52,12.47,12.51,1738
20190501|2019-03-21 10:30,21,12.51,12.53,12.48,12.5,1419
20190501|2019-03-21 11:00,21,12.5,12.52,12.48,12.5,1690
20190501|2019-03-21 11:30,21,12.5,12.54,12.48,12.51,5592
20190501|2019-03-22 03:30,22,12.5,12.53,12.47,12.51,1654
20190501|2019-03-22 04:00,22,12.51,12.56,12.49,12.55,630
20190501|2019-03-22 04:30,22,12.55,12.6,12.53,12.56,860
20190501|2019-03-22 05:00,22,12.57,12.58,12.55,12.58,168
20190501|2019-03-22 05:30,22,12.59,12.61,12.58,12.58,430
20190501|2019-03-22 06:00,22,12.58,12.61,12.57,12.6,237
20190501|2019-03-22 06:30,22,12.59,12.6,12.56,12.57,385
20190501|2019-03-22 07:00,22,12.57,12.58,12.43,12.48,3923
20190501|2019-03-22 07:30,22,12.48,12.61,12.45,12.6,3204
20190501|2019-03-22 08:00,22,12.6,12.65,12.58,12.58,3657
20190501|2019-03-22 08:30,22,12.59,12.65,12.58,12.62,2173
20190501|2019-03-22 09:00,22,12.61,12.65,12.58,12.62,1629
20190501|2019-03-22 09:30,22,12.62,12.65,12.6,12.63,1581
20190501|2019-03-22 10:00,22,12.64,12.7,12.61,12.65,4078
20190501|2019-03-22 10:30,22,12.65,12.67,12.55,12.56,2668
20190501|2019-03-22 11:00,22,12.56,12.58,12.51,12.53,2982
20190501|2019-03-22 11:30,22,12.54,12.6,12.53,12.59,4688
20190501|2019-03-25 03:30,25,12.59,12.61,12.55,12.57,1593
20190501|2019-03-25 04:00,25,12.58,12.61,12.53,12.53,663
20190501|2019-03-25 04:30,25,12.53,12.57,12.53,12.56,633
20190501|2019-03-25 05:00,25,12.57,12.57,12.5,12.52,1378
20190501|2019-03-25 05:30,25,12.52,12.52,12.48,12.51,1009
20190501|2019-03-25 06:00,25,12.52,12.55,12.5,12.5,643
20190501|2019-03-25 06:30,25,12.5,12.51,12.47,12.49,725
20190501|2019-03-25 07:00,25,12.5,12.51,12.35,12.36,6243
20190501|2019-03-25 07:30,25,12.36,12.43,12.33,12.41,5723
20190501|2019-03-25 08:00,25,12.42,12.48,12.39,12.41,2744
20190501|2019-03-25 08:30,25,12.41,12.54,12.4,12.43,3798
20190501|2019-03-25 09:00,25,12.42,12.44,12.39,12.42,1484
20190501|2019-03-25 09:30,25,12.41,12.48,12.41,12.42,1443
20190501|2019-03-25 10:00,25,12.42,12.56,12.42,12.56,3577
20190501|2019-03-25 10:30,25,12.55,12.59,12.49,12.55,5333
20190501|2019-03-25 11:00,25,12.54,12.55,12.47,12.51,3273
20190501|2019-03-25 11:30,25,12.51,12.52,12.46,12.51,4414
20190501|2019-03-26 03:30,26,12.52,12.52,12.43,12.44,1018
20190501|2019-03-26 04:00,26,12.45,12.47,12.44,12.46,588
20190501|2019-03-26 04:30,26,12.46,12.47,12.44,12.45,569
20190501|2019-03-26 05:00,26,12.45,12.45,12.43,12.44,127
20190501|2019-03-26 05:30,26,12.43,12.44,12.4,12.4,800
20190501|2019-03-26 06:00,26,12.41,12.42,12.4,12.41,112
20190501|2019-03-26 06:30,26,12.42,12.44,12.4,12.43,528
20190501|2019-03-26 07:00,26,12.44,12.52,12.43,12.45,2047
20190501|2019-03-26 07:30,26,12.46,12.52,12.45,12.45,1165
20190501|2019-03-26 08:00,26,12.46,12.58,12.46,12.55,2046
20190501|2019-03-26 08:30,26,12.54,12.59,12.54,12.58,1571
20190501|2019-03-26 09:00,26,12.58,12.59,12.49,12.51,1683
20190501|2019-03-26 09:30,26,12.52,12.53,12.5,12.5,1009
20190501|2019-03-26 10:00,26,12.51,12.55,12.5,12.53,1334
20190501|2019-03-26 10:30,26,12.53,12.57,12.53,12.53,964
20190501|2019-03-26 11:00,26,12.53,12.57,12.53,12.56,1023
20190501|2019-03-26 11:30,26,12.55,12.64,12.54,12.57,9542
20190501|2019-03-27 03:30,27,12.59,12.63,12.55,12.63,1371
20190501|2019-03-27 04:00,27,12.63,12.63,12.59,12.62,579
20190501|2019-03-27 04:30,27,12.62,12.62,12.6,12.62,525
20190501|2019-03-27 05:00,27,12.62,12.65,12.58,12.61,1905
20190501|2019-03-27 05:30,27,12.61,12.63,12.59,12.63,765
20190501|2019-03-27 06:00,27,12.64,12.67,12.63,12.67,1154
20190501|2019-03-27 06:30,27,12.67,12.69,12.66,12.69,1418
20190501|2019-03-27 07:00,27,12.69,12.73,12.68,12.68,5478
20190501|2019-03-27 07:30,27,12.69,12.69,12.67,12.67,1553
20190501|2019-03-27 08:00,27,12.68,12.71,12.63,12.65,2209
20190501|2019-03-27 08:30,27,12.64,12.67,12.63,12.67,1968
20190501|2019-03-27 09:00,27,12.67,12.67,12.59,12.59,2859
20190501|2019-03-27 09:30,27,12.6,12.65,12.53,12.54,4776
20190501|2019-03-27 10:00,27,12.54,12.56,12.49,12.52,4210
20190501|2019-03-27 10:30,27,12.52,12.55,12.49,12.5,2550
20190501|2019-03-27 11:00,27,12.5,12.55,12.49,12.55,2023
20190501|2019-03-27 11:30,27,12.55,12.6,12.54,12.6,4125
20190501|2019-03-27 12:00,27,12.59,12.59,12.59,12.59,2
20190501|2019-03-28 03:30,28,12.57,12.57,12.49,12.52,2611
20190501|2019-03-28 04:00,28,12.52,12.55,12.5,12.52,1132
20190501|2019-03-28 04:30,28,12.52,12.54,12.5,12.51,611
20190501|2019-03-28 05:00,28,12.52,12.53,12.5,12.51,455
20190501|2019-03-28 05:30,28,12.51,12.52,12.5,12.51,343
20190501|2019-03-28 06:00,28,12.52,12.53,12.5,12.51,354
20190501|2019-03-28 06:30,28,12.51,12.51,12.47,12.51,1650
20190501|2019-03-28 07:00,28,12.51,12.57,12.48,12.54,5012
20190501|2019-03-28 07:30,28,12.54,12.57,12.51,12.55,1597
20190501|2019-03-28 08:00,28,12.56,12.56,12.52,12.56,970
20190501|2019-03-28 08:30,28,12.56,12.57,12.54,12.57,1120
20190501|2019-03-28 09:00,28,12.56,12.57,12.54,12.56,1292
20190501|2019-03-28 09:30,28,12.56,12.61,12.54,12.6,3901
20190501|2019-03-28 10:00,28,12.6,12.6,12.55,12.57,1368
20190501|2019-03-28 10:30,28,12.57,12.59,12.56,12.57,1290
20190501|2019-03-28 11:00,28,12.56,12.57,12.52,12.52,1133
20190501|2019-03-28 11:30,28,12.52,12.56,12.48,12.56,5573
20190501|2019-03-29 03:30,29,12.55,12.59,12.53,12.53,1521
20190501|2019-03-29 04:00,29,12.54,12.57,12.53,12.57,247
20190501|2019-03-29 04:30,29,12.57,12.57,12.54,12.55,350
20190501|2019-03-29 05:00,29,12.55,12.56,12.54,12.55,162
20190501|2019-03-29 05:30,29,12.56,12.58,12.55,12.55,514
20190501|2019-03-29 06:00,29,12.56,12.56,12.53,12.54,464
20190501|2019-03-29 06:30,29,12.55,12.61,12.55,12.61,1057
20190501|2019-03-29 07:00,29,12.61,12.65,12.6,12.62,2736
20190501|2019-03-29 07:30,29,12.61,12.64,12.57,12.62,1727
20190501|2019-03-29 08:00,29,12.62,12.63,12.54,12.54,1839
20190501|2019-03-29 08:30,29,12.54,12.6,12.51,12.59,2239
20190501|2019-03-29 09:00,29,12.59,12.6,12.53,12.55,1020
20190501|2019-03-29 09:30,29,12.55,12.57,12.51,12.52,2370
20190501|2019-03-29 10:00,29,12.53,12.55,12.5,12.53,1780
20190501|2019-03-29 10:30,29,12.53,12.54,12.49,12.49,1822
20190501|2019-03-29 11:00,29,12.5,12.54,12.49,12.49,1913
20190501|2019-03-29 11:30,29,12.49,12.56,12.49,12.51,4791
20190501|2019-04-01 02:30,1,12.53,12.53,12.4,12.44,2799
20190501|2019-04-01 03:00,1,12.44,12.47,12.43,12.44,657
20190501|2019-04-01 03:30,1,12.43,12.44,12.41,12.43,460
20190501|2019-04-01 04:00,1,12.44,12.45,12.41,12.41,509
20190501|2019-04-01 04:30,1,12.42,12.43,12.41,12.41,332
20190501|2019-04-01 05:00,1,12.42,12.43,12.4,12.41,920
20190501|2019-04-01 05:30,1,12.41,12.42,12.4,12.41,475
20190501|2019-04-01 06:00,1,12.42,12.45,12.4,12.42,307
20190501|2019-04-01 06:30,1,12.42,12.43,12.4,12.41,332
20190501|2019-04-01 07:00,1,12.41,12.43,12.29,12.31,11788
20190501|2019-04-01 07:30,1,12.31,12.34,12.29,12.34,3559
20190501|2019-04-01 08:00,1,12.34,12.45,12.32,12.45,3422
20190501|2019-04-01 08:30,1,12.45,12.58,12.44,12.52,7304
20190501|2019-04-01 09:00,1,12.52,12.55,12.48,12.53,3070
20190501|2019-04-01 09:30,1,12.54,12.54,12.51,12.53,1246
20190501|2019-04-01 10:00,1,12.53,12.58,12.51,12.58,2357
20190501|2019-04-01 10:30,1,12.59,12.64,12.58,12.62,3459
20190501|2019-04-01 11:00,1,12.62,12.67,12.6,12.65,4284
20190501|2019-04-01 11:30,1,12.65,12.69,12.61,12.67,8932
20190501|2019-04-02 02:30,2,12.66,12.68,12.63,12.66,1323
20190501|2019-04-02 03:00,2,12.66,12.68,12.64,12.68,369
20190501|2019-04-02 03:30,2,12.68,12.7,12.67,12.68,1117
20190501|2019-04-02 04:00,2,12.68,12.68,12.63,12.64,697
20190501|2019-04-02 04:30,2,12.64,12.66,12.64,12.65,134
20190501|2019-04-02 05:00,2,12.66,12.68,12.65,12.66,502
20190501|2019-04-02 05:30,2,12.66,12.67,12.65,12.66,319
20190501|2019-04-02 06:00,2,12.66,12.66,12.63,12.66,253
20190501|2019-04-02 06:30,2,12.66,12.67,12.64,12.67,545
20190501|2019-04-02 07:00,2,12.67,12.75,12.67,12.74,7271
20190501|2019-04-02 07:30,2,12.74,12.77,12.7,12.71,2948
20190501|2019-04-02 08:00,2,12.72,12.73,12.65,12.7,2755
20190501|2019-04-02 08:30,2,12.71,12.71,12.62,12.64,2373
20190501|2019-04-02 09:00,2,12.65,12.69,12.63,12.66,1699
20190501|2019-04-02 09:30,2,12.65,12.66,12.58,12.64,2769
20190501|2019-04-02 10:00,2,12.64,12.66,12.62,12.65,1242
20190501|2019-04-02 10:30,2,12.65,12.65,12.59,12.63,1332
20190501|2019-04-02 11:00,2,12.63,12.63,12.6,12.6,1177
20190501|2019-04-02 11:30,2,12.6,12.68,12.57,12.65,4372
20190501|2019-04-03 02:30,3,12.65,12.67,12.62,12.66,716
20190501|2019-04-03 03:00,3,12.66,12.68,12.66,12.67,325
20190501|2019-04-03 03:30,3,12.67,12.69,12.66,12.68,729
20190501|2019-04-03 04:00,3,12.68,12.68,12.67,12.67,83
20190501|2019-04-03 04:30,3,12.67,12.67,12.64,12.65,464
20190501|2019-04-03 05:00,3,12.66,12.69,12.66,12.69,586
20190501|2019-04-03 05:30,3,12.69,12.69,12.65,12.66,287
20190501|2019-04-03 06:00,3,12.66,12.68,12.54,12.58,1741
20190501|2019-04-03 06:30,3,12.58,12.61,12.56,12.6,1039
20190501|2019-04-03 07:00,3,12.61,12.64,12.56,12.59,2907
20190501|2019-04-03 07:30,3,12.59,12.59,12.56,12.58,1173
20190501|2019-04-03 08:00,3,12.58,12.58,12.51,12.52,2039
20190501|2019-04-03 08:30,3,12.53,12.61,12.52,12.6,3117
20190501|2019-04-03 09:00,3,12.6,12.6,12.46,12.48,5078
20190501|2019-04-03 09:30,3,12.48,12.49,12.42,12.47,4854
20190501|2019-04-03 10:00,3,12.47,12.47,12.42,12.46,2221
20190501|2019-04-03 10:30,3,12.45,12.46,12.41,12.42,3622
20190501|2019-04-03 11:00,3,12.42,12.46,12.38,12.45,5158
20190501|2019-04-03 11:30,3,12.45,12.48,12.41,12.45,5326
20190501|2019-04-03 12:00,3,12.45,12.45,12.45,12.45,8
20190501|2019-04-04 02:30,4,12.48,12.48,12.42,12.42,731
20190501|2019-04-04 03:00,4,12.42,12.46,12.41,12.42,315
20190501|2019-04-04 03:30,4,12.41,12.43,12.4,12.43,412
20190501|2019-04-04 04:00,4,12.44,12.46,12.43,12.44,235
20190501|2019-04-04 04:30,4,12.44,12.44,12.43,12.44,160
20190501|2019-04-04 05:00,4,12.45,12.48,12.43,12.45,851
20190501|2019-04-04 05:30,4,12.44,12.47,12.44,12.44,183
20190501|2019-04-04 06:00,4,12.44,12.48,12.42,12.48,529
20190501|2019-04-04 06:30,4,12.47,12.54,12.46,12.54,1662
20190501|2019-04-04 07:00,4,12.54,12.64,12.53,12.63,7632
20190501|2019-04-04 07:30,4,12.63,12.64,12.59,12.6,2624
20190501|2019-04-04 08:00,4,12.6,12.64,12.6,12.62,1072
20190501|2019-04-04 08:30,4,12.61,12.74,12.61,12.72,9689
20190501|2019-04-04 09:00,4,12.71,12.74,12.69,12.72,3664
20190501|2019-04-04 09:30,4,12.71,12.78,12.71,12.78,8434
20190501|2019-04-04 10:00,4,12.77,12.79,12.75,12.78,5048
20190501|2019-04-04 10:30,4,12.78,12.8,12.75,12.75,5771
20190501|2019-04-04 11:00,4,12.75,12.79,12.74,12.75,3222
20190501|2019-04-04 11:30,4,12.76,12.77,12.69,12.73,8171
20190501|2019-04-05 02:30,5,12.72,12.76,12.71,12.72,1823
20190501|2019-04-05 03:00,5,12.73,12.74,12.72,12.73,277
20190501|2019-04-05 03:30,5,12.73,12.73,12.7,12.7,670
20190501|2019-04-05 04:00,5,12.71,12.71,12.68,12.69,215
20190501|2019-04-05 04:30,5,12.69,12.71,12.69,12.7,248
20190501|2019-04-05 05:00,5,12.71,12.73,12.7,12.72,504
20190501|2019-04-05 05:30,5,12.71,12.71,12.69,12.7,398
20190501|2019-04-05 06:00,5,12.71,12.73,12.7,12.7,467
20190501|2019-04-05 06:30,5,12.7,12.73,12.69,12.72,520
20190501|2019-04-05 07:00,5,12.72,12.8,12.72,12.8,3795
20190501|2019-04-05 07:30,5,12.8,12.8,12.75,12.78,3716
20190501|2019-04-05 08:00,5,12.78,12.79,12.77,12.79,711
20190501|2019-04-05 08:30,5,12.79,12.84,12.79,12.83,5367
20190501|2019-04-05 09:00,5,12.84,12.84,12.81,12.82,2720
20190501|2019-04-05 09:30,5,12.81,12.83,12.8,12.81,1374
20190501|2019-04-05 10:00,5,12.8,12.83,12.8,12.8,1611
20190501|2019-04-05 10:30,5,12.8,12.82,12.75,12.78,1762
20190501|2019-04-05 11:00,5,12.79,12.79,12.72,12.74,1843
20190501|2019-04-05 11:30,5,12.74,12.78,12.72,12.75,5076
20190501|2019-04-05 12:00,5,12.75,12.75,12.75,12.75,3
20190501|2019-04-08 02:30,8,12.72,12.76,12.7,12.73,1681
20190501|2019-04-08 03:00,8,12.74,12.75,12.71,12.73,525
20190501|2019-04-08 03:30,8,12.73,12.75,12.71,12.73,507
20190501|2019-04-08 04:00,8,12.73,12.74,12.69,12.7,470
20190501|2019-04-08 04:30,8,12.7,12.73,12.69,12.72,280
20190501|2019-04-08 05:00,8,12.72,12.74,12.71,12.71,153
20190501|2019-04-08 05:30,8,12.71,12.72,12.65,12.66,970
20190501|2019-04-08 06:00,8,12.67,12.72,12.67,12.68,1207
20190501|2019-04-08 06:30,8,12.68,12.69,12.66,12.68,338
20190501|2019-04-08 07:00,8,12.69,12.72,12.64,12.64,1724
20190501|2019-04-08 07:30,8,12.64,12.66,12.62,12.65,1728
20190501|2019-04-08 08:00,8,12.64,12.65,12.56,12.58,4433
20190501|2019-04-08 08:30,8,12.58,12.58,12.49,12.52,8144
20190501|2019-04-08 09:00,8,12.52,12.6,12.51,12.56,2325
20190501|2019-04-08 09:30,8,12.56,12.58,12.53,12.55,2650
20190501|2019-04-08 10:00,8,12.55,12.57,12.54,12.54,2063
20190501|2019-04-08 10:30,8,12.55,12.58,12.52,12.55,1676
20190501|2019-04-08 11:00,8,12.55,12.62,12.54,12.6,1987
20190501|2019-04-08 11:30,8,12.6,12.61,12.54,12.58,5377
20190501|2019-04-08 12:00,8,12.57,12.57,12.57,12.57,2
20190501|2019-04-09 02:30,9,12.58,12.65,12.52,12.62,1549
20190501|2019-04-09 03:00,9,12.63,12.67,12.63,12.63,685
20190501|2019-04-09 03:30,9,12.63,12.64,12.6,12.63,866
20190501|2019-04-09 04:00,9,12.62,12.67,12.62,12.67,410
20190501|2019-04-09 04:30,9,12.66,12.68,12.66,12.68,405
20190501|2019-04-09 05:00,9,12.68,12.7,12.66,12.7,474
20190501|2019-04-09 05:30,9,12.7,12.71,12.68,12.7,1233
20190501|2019-04-09 06:00,9,12.7,12.71,12.68,12.71,739
20190501|2019-04-09 06:30,9,12.71,12.74,12.69,12.73,1152
20190501|2019-04-09 07:00,9,12.73,12.75,12.72,12.74,2855
20190501|2019-04-09 07:30,9,12.74,12.78,12.74,12.77,1655
20190501|2019-04-09 08:00,9,12.77,12.78,12.72,12.73,2261
20190501|2019-04-09 08:30,9,12.73,12.75,12.64,12.69,3275
20190501|2019-04-09 09:00,9,12.69,12.75,12.67,12.73,2994
20190501|2019-04-09 09:30,9,12.73,12.77,12.72,12.75,2328
20190501|2019-04-09 10:00,9,12.76,12.78,12.74,12.77,3323
20190501|2019-04-09 10:30,9,12.78,12.78,12.76,12.78,1902
20190501|2019-04-09 11:00,9,12.78,12.79,12.77,12.78,2604
20190501|2019-04-09 11:30,9,12.79,12.8,12.77,12.79,6140
20190501|2019-04-10 02:30,10,12.78,12.79,12.75,12.76,2351
20190501|2019-04-10 03:00,10,12.77,12.77,12.75,12.75,233
20190501|2019-04-10 03:30,10,12.75,12.78,12.74,12.78,485
20190501|2019-04-10 04:00,10,12.78,12.79,12.77,12.79,241
20190501|2019-04-10 04:30,10,12.79,12.8,12.78,12.79,996
20190501|2019-04-10 05:00,10,12.8,12.81,12.78,12.78,2557
20190501|2019-04-10 05:30,10,12.78,12.78,12.75,12.76,692
20190501|2019-04-10 06:00,10,12.77,12.77,12.73,12.74,496
20190501|2019-04-10 06:30,10,12.74,12.76,12.73,12.73,380
20190501|2019-04-10 07:00,10,12.74,12.77,12.7,12.76,1912
20190501|2019-04-10 07:30,10,12.77,12.77,12.72,12.73,1776
20190501|2019-04-10 08:00,10,12.74,12.75,12.71,12.75,2267
20190501|2019-04-10 08:30,10,12.74,12.79,12.74,12.79,2088
20190501|2019-04-10 09:00,10,12.79,12.8,12.75,12.79,3544
20190501|2019-04-10 09:30,10,12.8,12.81,12.79,12.81,5781
20190501|2019-04-10 10:00,10,12.8,12.82,12.8,12.81,3872
20190501|2019-04-10 10:30,10,12.82,12.82,12.8,12.81,881
20190501|2019-04-10 11:00,10,12.81,12.83,12.79,12.82,2540
20190501|2019-04-10 11:30,10,12.82,12.83,12.78,12.79,3928
20190501|2019-04-11 02:30,11,12.77,12.78,12.74,12.74,1753
20190501|2019-04-11 03:00,11,12.75,12.77,12.74,12.76,590
20190501|2019-04-11 03:30,11,12.77,12.78,12.76,12.77,561
20190501|2019-04-11 04:00,11,12.78,12.78,12.77,12.77,243
20190501|2019-04-11 04:30,11,12.77,12.78,12.76,12.77,350
20190501|2019-04-11 05:00,11,12.78,12.79,12.78,12.78,210
20190501|2019-04-11 05:30,11,12.78,12.78,12.77,12.78,233
20190501|2019-04-11 06:00,11,12.78,12.78,12.76,12.76,466
20190501|2019-04-11 06:30,11,12.77,12.78,12.76,12.78,378
20190501|2019-04-11 07:00,11,12.78,12.79,12.76,12.79,1867
20190501|2019-04-11 07:30,11,12.78,12.8,12.75,12.76,3384
20190501|2019-04-11 08:00,11,12.75,12.8,12.75,12.8,1641
20190501|2019-04-11 08:30,11,12.8,12.81,12.77,12.81,2819
20190501|2019-04-11 09:00,11,12.8,12.81,12.77,12.77,1103
20190501|2019-04-11 09:30,11,12.78,12.79,12.77,12.79,1067
20190501|2019-04-11 10:00,11,12.79,12.79,12.75,12.75,1119
20190501|2019-04-11 10:30,11,12.75,12.77,12.74,12.74,2154
20190501|2019-04-11 11:00,11,12.75,12.75,12.67,12.68,5021
20190501|2019-04-11 11:30,11,12.68,12.7,12.65,12.67,6268
20190501|2019-04-12 02:30,12,12.67,12.74,12.67,12.7,791
20190501|2019-04-12 03:00,12,12.7,12.71,12.69,12.69,80
20190501|2019-04-12 03:30,12,12.69,12.72,12.69,12.72,327
20190501|2019-04-12 04:00,12,12.72,12.73,12.72,12.72,349
20190501|2019-04-12 04:30,12,12.72,12.72,12.69,12.7,145
20190501|2019-04-12 05:00,12,12.7,12.72,12.7,12.71,428
20190501|2019-04-12 05:30,12,12.71,12.72,12.7,12.7,92
20190501|2019-04-12 06:00,12,12.71,12.71,12.68,12.68,248
20190501|2019-04-12 06:30,12,12.68,12.69,12.68,12.69,215
20190501|2019-04-12 07:00,12,12.69,12.69,12.61,12.65,2185
20190501|2019-04-12 07:30,12,12.64,12.66,12.61,12.65,1506
20190501|2019-04-12 08:00,12,12.64,12.71,12.64,12.71,1951
20190501|2019-04-12 08:30,12,12.71,12.75,12.7,12.74,4115
20190501|2019-04-12 09:00,12,12.74,12.74,12.71,12.74,1452
20190501|2019-04-12 09:30,12,12.73,12.74,12.72,12.73,414
20190501|2019-04-12 10:00,12,12.73,12.75,12.72,12.74,1198
20190501|2019-04-12 10:30,12,12.74,12.75,12.73,12.75,1272
20190501|2019-04-12 11:00,12,12.75,12.76,12.74,12.75,3850
20190501|2019-04-12 11:30,12,12.75,12.77,12.72,12.74,4880
20190501|2019-04-15 02:30,15,12.74,12.74,12.71,12.74,929
20190501|2019-04-15 03:00,15,12.74,12.74,12.73,12.74,284
20190501|2019-04-15 03:30,15,12.75,12.77,12.75,12.76,1020
20190501|2019-04-15 04:00,15,12.77,12.77,12.76,12.77,128
20190501|2019-04-15 04:30,15,12.76,12.77,12.76,12.77,154
20190501|2019-04-15 05:00,15,12.77,12.77,12.76,12.77,284
20190501|2019-04-15 05:30,15,12.77,12.77,12.76,12.77,341
20190501|2019-04-15 06:00,15,12.77,12.77,12.76,12.77,228
20190501|2019-04-15 06:30,15,12.77,12.77,12.76,12.77,416
20190501|2019-04-15 07:00,15,12.78,12.79,12.76,12.79,4392
20190501|2019-04-15 07:30,15,12.78,12.78,12.76,12.78,1293
20190501|2019-04-15 08:00,15,12.77,12.77,12.65,12.66,4416
20190501|2019-04-15 08:30,15,12.66,12.7,12.65,12.66,1511
20190501|2019-04-15 09:00,15,12.67,12.73,12.67,12.69,958
20190501|2019-04-15 09:30,15,12.69,12.7,12.66,12.68,870
20190501|2019-04-15 10:00,15,12.67,12.68,12.64,12.65,1433
20190501|2019-04-15 10:30,15,12.64,12.67,12.64,12.65,410
20190501|2019-04-15 11:00,15,12.65,12.67,12.64,12.67,1037
20190501|2019-04-15 11:30,15,12.67,12.69,12.64,12.64,3320
20190501|2019-04-16 02:30,16,12.68,12.68,12.62,12.64,1247
20190501|2019-04-16 03:00,16,12.64,12.64,12.61,12.62,435
20190501|2019-04-16 03:30,16,12.63,12.63,12.59,12.6,1337
20190501|2019-04-16 04:00,16,12.6,12.6,12.55,12.57,682
20190501|2019-04-16 04:30,16,12.56,12.57,12.56,12.56,247
20190501|2019-04-16 05:00,16,12.56,12.56,12.55,12.56,521
20190501|2019-04-16 05:30,16,12.56,12.58,12.54,12.56,191
20190501|2019-04-16 06:00,16,12.57,12.6,12.56,12.58,203
20190501|2019-04-16 06:30,16,12.58,12.59,12.57,12.59,349
20190501|2019-04-16 07:00,16,12.59,12.59,12.49,12.5,3001
20190501|2019-04-16 07:30,16,12.5,12.51,12.46,12.48,1607
20190501|2019-04-16 08:00,16,12.48,12.48,12.44,12.46,1288
20190501|2019-04-16 08:30,16,12.46,12.46,12.43,12.44,1450
20190501|2019-04-16 09:00,16,12.45,12.48,12.43,12.47,1193
20190501|2019-04-16 09:30,16,12.46,12.51,12.45,12.5,927
20190501|2019-04-16 10:00,16,12.5,12.58,12.49,12.56,1296
20190501|2019-04-16 10:30,16,12.56,12.6,12.55,12.56,624
20190501|2019-04-16 11:00,16,12.56,12.58,12.53,12.54,251
20190501|2019-04-16 11:30,16,12.54,12.54,12.5,12.53,1793
20190501|2019-04-17 02:30,17,12.54,12.55,12.48,12.51,880
20190501|2019-04-17 03:00,17,12.52,12.53,12.52,12.52,123
20190501|2019-04-17 03:30,17,12.52,12.59,12.52,12.59,436
20190501|2019-04-17 04:00,17,12.59,12.6,12.57,12.6,249
20190501|2019-04-17 04:30,17,12.6,12.6,12.59,12.6,440
20190501|2019-04-17 05:00,17,12.6,12.64,12.59,12.59,554
20190501|2019-04-17 05:30,17,12.59,12.61,12.58,12.58,123
20190501|2019-04-17 06:00,17,12.59,12.59,12.54,12.55,130
20190501|2019-04-17 06:30,17,12.54,12.55,12.52,12.52,180
20190501|2019-04-17 07:00,17,12.54,12.54,12.45,12.47,517
20190501|2019-04-17 07:30,17,12.46,12.55,12.46,12.5,471
20190501|2019-04-17 08:00,17,12.51,12.53,12.47,12.48,89
20190501|2019-04-17 08:30,17,12.49,12.51,12.45,12.45,482
20190501|2019-04-17 09:00,17,12.45,12.48,12.43,12.43,1043
20190501|2019-04-17 09:30,17,12.44,12.47,12.42,12.47,898
20190501|2019-04-17 10:00,17,12.46,12.48,12.43,12.43,1008
20190501|2019-04-17 10:30,17,12.43,12.44,12.4,12.41,1101
20190501|2019-04-17 11:00,17,12.41,12.42,12.39,12.4,914
20190501|2019-04-17 11:30,17,12.39,12.4,12.31,12.33,2892
20190501|2019-04-18 02:30,18,12.36,12.37,12.33,12.37,768
20190501|2019-04-18 03:00,18,12.37,12.39,12.35,12.35,573
20190501|2019-04-18 03:30,18,12.35,12.36,12.33,12.36,118
20190501|2019-04-18 04:00,18,12.36,12.36,12.34,12.36,312
20190501|2019-04-18 04:30,18,12.36,12.4,12.36,12.39,157
20190501|2019-04-18 05:00,18,12.4,12.4,12.37,12.37,22
20190501|2019-04-18 05:30,18,12.36,12.38,12.35,12.37,138
20190501|2019-04-18 06:00,18,12.37,12.38,12.35,12.38,288
20190501|2019-04-18 06:30,18,12.37,12.43,12.37,12.4,709
20190501|2019-04-18 07:00,18,12.41,12.41,12.36,12.38,622
20190501|2019-04-18 07:30,18,12.37,12.58,12.34,12.57,1927
20190501|2019-04-18 08:00,18,12.57,12.71,12.55,12.69,4184
20190501|2019-04-18 08:30,18,12.67,12.74,12.66,12.66,2958
20190501|2019-04-18 09:00,18,12.66,12.68,12.64,12.65,1031
20190501|2019-04-18 09:30,18,12.65,12.71,12.65,12.71,1468
20190501|2019-04-18 10:00,18,12.72,12.73,12.68,12.71,1637
20190501|2019-04-18 10:30,18,12.7,12.72,12.69,12.71,1538
20190501|2019-04-18 11:00,18,12.71,12.76,12.7,12.73,2233
20190501|2019-04-18 11:30,18,12.74,12.79,12.73,12.78,5852
20190501|2019-04-22 06:30,22,12.72,12.73,12.68,12.71,1191
20190501|2019-04-22 07:00,22,12.71,12.76,12.7,12.74,1085
20190501|2019-04-22 07:30,22,12.74,12.79,12.73,12.78,1662
20190501|2019-04-22 08:00,22,12.78,12.8,12.77,12.79,934
20190501|2019-04-22 08:30,22,12.79,12.8,12.78,12.79,930
20190501|2019-04-22 09:00,22,12.78,12.8,12.77,12.78,960
20190501|2019-04-22 09:30,22,12.78,12.79,12.76,12.76,850
20190501|2019-04-22 10:00,22,12.76,12.76,12.59,12.62,1050
20190501|2019-04-22 10:30,22,12.63,12.66,12.6,12.65,691
20190501|2019-04-22 11:00,22,12.65,12.65,12.59,12.6,467
20190501|2019-04-22 11:30,22,12.6,12.6,12.5,12.55,1601
20190501|2019-04-23 02:30,23,12.5,12.57,12.48,12.55,478
20190501|2019-04-23 03:00,23,12.59,12.69,12.57,12.66,1268
20190501|2019-04-23 03:30,23,12.64,12.67,12.62,12.62,273
20190501|2019-04-23 04:00,23,12.63,12.68,12.62,12.62,222
20190501|2019-04-23 04:30,23,12.62,12.66,12.62,12.65,356
20190501|2019-04-23 05:00,23,12.65,12.65,12.62,12.62,103
20190501|2019-04-23 05:30,23,12.62,12.63,12.61,12.62,257
20190501|2019-04-23 06:00,23,12.64,12.65,12.62,12.65,313
20190501|2019-04-23 06:30,23,12.64,12.65,12.62,12.63,283
20190501|2019-04-23 07:00,23,12.64,12.73,12.62,12.71,1367
20190501|2019-04-23 07:30,23,12.71,12.71,12.6,12.65,452
20190501|2019-04-23 08:00,23,12.64,12.66,12.6,12.62,260
20190501|2019-04-23 08:30,23,12.61,12.62,12.54,12.54,511
20190501|2019-04-23 09:00,23,12.54,12.57,12.5,12.56,367
20190501|2019-04-23 09:30,23,12.55,12.64,12.55,12.63,644
20190501|2019-04-23 10:00,23,12.63,12.67,12.62,12.63,755
20190501|2019-04-23 10:30,23,12.63,12.64,12.63,12.64,255
20190501|2019-04-23 11:00,23,12.64,12.68,12.62,12.65,213
20190501|2019-04-23 11:30,23,12.64,12.73,12.64,12.7,1256
20190501|2019-04-24 02:30,24,12.68,12.68,12.61,12.63,313
20190501|2019-04-24 03:00,24,12.64,12.65,12.61,12.61,164
20190501|2019-04-24 03:30,24,12.61,12.62,12.56,12.6,399
20190501|2019-04-24 04:00,24,12.6,12.63,12.6,12.61,158
20190501|2019-04-24 04:30,24,12.59,12.59,12.54,12.54,166
20190501|2019-04-24 05:00,24,12.55,12.57,12.54,12.57,143
20190501|2019-04-24 05:30,24,12.56,12.6,12.56,12.6,53
20190501|2019-04-24 06:00,24,12.59,12.59,12.57,12.58,19
20190501|2019-04-24 06:30,24,12.58,12.61,12.58,12.61,100
20190501|2019-04-24 07:00,24,12.61,12.61,12.54,12.54,315
20190501|2019-04-24 07:30,24,12.54,12.56,12.53,12.55,291
20190501|2019-04-24 08:00,24,12.55,12.59,12.53,12.59,391
20190501|2019-04-24 08:30,24,12.58,12.64,12.57,12.6,342
20190501|2019-04-24 09:00,24,12.6,12.65,12.57,12.65,427
20190501|2019-04-24 09:30,24,12.66,12.67,12.64,12.66,235
20190501|2019-04-24 10:00,24,12.66,12.72,12.66,12.67,576
20190501|2019-04-24 10:30,24,12.67,12.68,12.63,12.64,244
20190501|2019-04-24 11:00,24,12.64,12.68,12.64,12.68,431
20190501|2019-04-24 11:30,24,12.68,12.7,12.67,12.69,1608
20190501|2019-04-24 12:00,24,12.69,12.69,12.69,12.69,3
20190501|2019-04-25 02:30,25,12.66,12.69,12.64,12.65,584
20190501|2019-04-25 03:00,25,12.66,12.66,12.61,12.64,183
20190501|2019-04-25 03:30,25,12.63,12.66,12.63,12.66,84
20190501|2019-04-25 04:00,25,12.65,12.68,12.65,12.67,141
20190501|2019-04-25 04:30,25,12.68,12.7,12.68,12.7,168
20190501|2019-04-25 05:00,25,12.7,12.7,12.65,12.65,701
20190501|2019-04-25 05:30,25,12.64,12.65,12.64,12.64,71
20190501|2019-04-25 06:00,25,12.64,12.66,12.64,12.66,28
20190501|2019-04-25 06:30,25,12.65,12.67,12.65,12.67,39
20190501|2019-04-25 07:00,25,12.68,12.68,12.63,12.64,330
20190501|2019-04-25 07:30,25,12.63,12.66,12.61,12.66,203
20190501|2019-04-25 08:00,25,12.65,12.68,12.64,12.64,879
20190501|2019-04-25 08:30,25,12.64,12.64,12.59,12.59,459
20190501|2019-04-25 09:00,25,12.58,12.6,12.54,12.58,605
20190501|2019-04-25 09:30,25,12.58,12.58,12.41,12.46,2802
20190501|2019-04-25 10:00,25,12.46,12.46,12.38,12.42,887
20190501|2019-04-25 10:30,25,12.41,12.41,12.36,12.37,788
20190501|2019-04-25 11:00,25,12.37,12.39,12.35,12.37,443
20190501|2019-04-25 11:30,25,12.37,12.43,12.35,12.43,1950
20190501|2019-04-26 02:30,26,12.39,12.43,12.39,12.43,244
20190501|2019-04-26 03:00,26,12.43,12.44,12.42,12.42,22
20190501|2019-04-26 03:30,26,12.44,12.44,12.42,12.43,265
20190501|2019-04-26 04:00,26,12.43,12.45,12.42,12.44,427
20190501|2019-04-26 04:30,26,12.44,12.45,12.42,12.44,399
20190501|2019-04-26 05:00,26,12.45,12.45,12.43,12.43,9
20190501|2019-04-26 05:30,26,12.43,12.43,12.4,12.41,49
20190501|2019-04-26 06:00,26,12.4,12.4,12.37,12.37,173
20190501|2019-04-26 06:30,26,12.38,12.38,12.36,12.38,82
20190501|2019-04-26 07:00,26,12.37,12.37,12.19,12.21,1231
20190501|2019-04-26 07:30,26,12.2,12.3,12.2,12.26,1021
20190501|2019-04-26 08:00,26,12.26,12.34,12.25,12.31,738
20190501|2019-04-26 08:30,26,12.29,12.38,12.28,12.35,1214
20190501|2019-04-26 09:00,26,12.34,12.35,12.28,12.35,1273
20190501|2019-04-26 09:30,26,12.34,12.34,12.29,12.29,470
20190501|2019-04-26 10:00,26,12.29,12.31,12.28,12.29,855
20190501|2019-04-26 10:30,26,12.28,12.33,12.28,12.3,980
20190501|2019-04-26 11:00,26,12.29,12.3,12.27,12.27,492
20190501|2019-04-26 11:30,26,12.26,12.29,12.23,12.28,3050
20190501|2019-04-29 02:30,29,12.3,12.3,12.21,12.22,316
20190501|2019-04-29 03:00,29,12.22,12.23,12.17,12.19,206
20190501|2019-04-29 03:30,29,12.18,12.19,12.14,12.14,160
20190501|2019-04-29 04:00,29,12.14,12.15,12.08,12.15,300
20190501|2019-04-29 04:30,29,12.16,12.17,12.14,12.15,176
20190501|2019-04-29 05:00,29,12.14,12.14,12.11,12.13,210
20190501|2019-04-29 05:30,29,12.12,12.14,12.11,12.14,63
20190501|2019-04-29 06:00,29,12.15,12.2,12.15,12.2,250
20190501|2019-04-29 06:30,29,12.2,12.2,12.17,12.2,428
20190501|2019-04-29 07:00,29,12.2,12.2,12.13,12.14,515
20190501|2019-04-29 07:30,29,12.13,12.17,12.11,12.16,387
20190501|2019-04-29 08:00,29,12.17,12.17,12.11,12.14,147
20190501|2019-04-29 08:30,29,12.15,12.15,12.07,12.13,1019
20190501|2019-04-29 09:00,29,12.11,12.11,11.99,11.99,238
20190501|2019-04-29 09:30,29,11.98,12.04,11.96,12.04,677
20190501|2019-04-29 10:00,29,12.03,12.03,11.94,11.95,151
20190501|2019-04-29 10:30,29,11.96,11.97,11.85,11.86,316
20190501|2019-04-29 11:00,29,11.86,11.86,11.7,11.72,244
20190501|2019-04-29 11:30,29,11.7,11.76,11.6,11.61,706
20190501|2019-04-30 02:30,30,11.55,11.75,11.55,11.75,110
20190501|2019-04-30 03:00,30,11.76,11.77,11.76,11.77,12
20190501|2019-04-30 03:30,30,11.77,11.8,11.76,11.76,12
20190501|2019-04-30 04:00,30,11.81,11.83,11.81,11.83,16
20190501|2019-04-30 04:30,30,11.83,11.84,11.83,11.84,16
20190501|2019-04-30 05:00,30,11.86,11.86,11.86,11.86,4
20190501|2019-04-30 05:30,30,11.77,11.77,11.7,11.7,47
20190501|2019-04-30 06:00,30,11.73,11.83,11.73,11.83,51
20190501|2019-04-30 06:30,30,11.8,11.92,11.8,11.91,173
20190501|2019-04-30 07:00,30,11.94,12.03,11.93,12.03,180
20190501|2019-04-30 07:30,30,12.04,12.04,11.95,11.95,73
20190501|2019-04-30 08:00,30,11.95,11.95,11.81,11.81,250
20190501|2019-04-30 08:30,30,11.81,11.92,11.81,11.92,26
20190501|2019-04-30 09:00,30,12,12,12,12,20
20190501|2019-04-30 09:30,30,11.86,11.86,11.86,11.86,2
20190501|2019-04-30 10:00,30,11.82,11.9,11.82,11.89,17
20190501|2019-04-30 10:30,30,11.9,11.92,11.86,11.92,24
20190701|2018-04-16 09:30,16,13.91,13.91,13.84,13.86,29
20190701|2018-04-16 10:00,16,13.82,13.82,13.82,13.82,1
20190701|2018-04-16 11:00,16,13.89,13.94,13.84,13.91,258
20190701|2018-04-16 11:30,16,13.85,13.86,13.77,13.77,193
20190701|2018-04-17 02:30,17,13.72,13.74,13.71,13.74,35
20190701|2018-04-17 03:00,17,13.72,13.72,13.6,13.6,897
20190701|2018-04-17 03:30,17,13.6,13.6,13.54,13.54,401
20190701|2018-04-17 04:00,17,13.55,13.58,13.51,13.58,256
20190701|2018-04-17 04:30,17,13.56,13.58,13.56,13.58,62
20190701|2018-04-17 06:30,17,13.59,13.59,13.59,13.59,1
20190701|2018-04-17 07:00,17,13.57,13.57,13.55,13.55,300
20190701|2018-04-17 07:30,17,13.57,13.58,13.53,13.53,38
20190701|2018-04-17 08:00,17,13.53,13.55,13.52,13.55,157
20190701|2018-04-17 08:30,17,13.59,13.63,13.59,13.6,86
20190701|2018-04-17 09:30,17,13.56,13.57,13.56,13.57,55
20190701|2018-04-17 10:00,17,13.57,13.57,13.56,13.56,29
20190701|2018-04-17 10:30,17,13.56,13.56,13.53,13.54,167
20190701|2018-04-17 11:00,17,13.53,13.53,13.52,13.52,17
20190701|2018-04-17 11:30,17,13.5,13.54,13.5,13.54,179
20190701|2018-04-18 02:30,18,13.54,13.54,13.51,13.51,13
20190701|2018-04-18 04:00,18,13.5,13.51,13.5,13.51,16
20190701|2018-04-18 04:30,18,13.51,13.51,13.51,13.51,18
20190701|2018-04-18 05:00,18,13.53,13.53,13.52,13.52,3
20190701|2018-04-18 05:30,18,13.57,13.58,13.57,13.58,41
20190701|2018-04-18 06:00,18,13.59,13.6,13.59,13.6,45
20190701|2018-04-18 07:00,18,13.54,13.54,13.52,13.54,12
20190701|2018-04-18 07:30,18,13.54,13.54,13.54,13.54,20
20190701|2018-04-18 08:00,18,13.54,13.54,13.54,13.54,5
20190701|2018-04-18 08:30,18,13.56,13.56,13.56,13.56,2
20190701|2018-04-18 09:30,18,13.61,13.61,13.61,13.61,3
20190701|2018-04-18 10:00,18,13.59,13.59,13.59,13.59,25
20190701|2018-04-18 11:00,18,13.59,13.59,13.59,13.59,24
20190701|2018-04-18 11:30,18,13.59,13.66,13.59,13.61,109
20190701|2018-04-19 02:30,19,13.56,13.68,13.56,13.63,91
20190701|2018-04-19 03:00,19,13.65,13.65,13.65,13.65,1
20190701|2018-04-19 03:30,19,13.6,13.64,13.6,13.64,3
20190701|2018-04-19 04:30,19,13.62,13.62,13.62,13.62,1
20190701|2018-04-19 05:30,19,13.63,13.65,13.63,13.65,7
20190701|2018-04-19 06:00,19,13.63,13.63,13.63,13.63,1
20190701|2018-04-19 06:30,19,13.64,13.64,13.64,13.64,2
20190701|2018-04-19 07:00,19,13.65,13.67,13.64,13.67,7
20190701|2018-04-19 07:30,19,13.64,13.64,13.64,13.64,2
20190701|2018-04-19 08:00,19,13.68,13.68,13.68,13.68,25
20190701|2018-04-19 08:30,19,13.61,13.63,13.59,13.63,22
20190701|2018-04-19 09:00,19,13.63,13.65,13.63,13.65,25
20190701|2018-04-19 09:30,19,13.61,13.65,13.61,13.65,26
20190701|2018-04-19 10:00,19,13.64,13.66,13.61,13.66,8
20190701|2018-04-19 10:30,19,13.65,13.66,13.65,13.65,7
20190701|2018-04-19 11:00,19,13.62,13.62,13.62,13.62,2
20190701|2018-04-19 11:30,19,13.64,13.69,13.64,13.69,69
20190701|2018-04-20 02:30,20,13.6,13.65,13.58,13.65,25
20190701|2018-04-20 03:30,20,13.6,13.6,13.6,13.6,1
20190701|2018-04-20 06:00,20,13.62,13.63,13.62,13.63,17
20190701|2018-04-20 06:30,20,13.63,13.64,13.59,13.61,14
20190701|2018-04-20 07:00,20,13.61,13.61,13.58,13.6,103
20190701|2018-04-20 07:30,20,13.55,13.55,13.51,13.53,204
20190701|2018-04-20 08:00,20,13.52,13.55,13.52,13.53,87
20190701|2018-04-20 08:30,20,13.5,13.53,13.5,13.53,88
20190701|2018-04-20 09:00,20,13.54,13.62,13.53,13.61,82
20190701|2018-04-20 09:30,20,13.6,13.64,13.59,13.59,58
20190701|2018-04-20 10:00,20,13.61,13.62,13.61,13.62,12
20190701|2018-04-20 10:30,20,13.62,13.62,13.62,13.62,7
20190701|2018-04-20 11:30,20,13.55,13.55,13.52,13.54,334
20190701|2018-04-23 03:00,23,13.5,13.5,13.5,13.5,31
20190701|2018-04-23 03:30,23,13.46,13.46,13.4,13.41,325
20190701|2018-04-23 04:00,23,13.41,13.46,13.41,13.46,128
20190701|2018-04-23 04:30,23,13.47,13.47,13.46,13.47,108
20190701|2018-04-23 05:00,23,13.47,13.5,13.47,13.5,153
20190701|2018-04-23 07:00,23,13.49,13.49,13.49,13.49,21
20190701|2018-04-23 07:30,23,13.47,13.5,13.47,13.5,17
20190701|2018-04-23 08:00,23,13.49,13.5,13.49,13.49,90
20190701|2018-04-23 08:30,23,13.49,13.49,13.48,13.48,44
20190701|2018-04-23 09:00,23,13.42,13.42,13.34,13.34,472
20190701|2018-04-23 09:30,23,13.33,13.33,13.27,13.29,151
20190701|2018-04-23 10:00,23,13.25,13.27,13.24,13.25,71
20190701|2018-04-23 10:30,23,13.24,13.24,13.23,13.23,26
20190701|2018-04-23 11:00,23,13.24,13.25,13.17,13.17,108
20190701|2018-04-23 11:30,23,13.17,13.2,13.14,13.14,179
20190701|2018-04-24 02:30,24,13.17,13.17,13.17,13.17,27
20190701|2018-04-24 03:00,24,13.19,13.22,13.16,13.16,11
20190701|2018-04-24 04:00,24,13.17,13.17,13.17,13.17,2
20190701|2018-04-24 05:00,24,13.11,13.11,13.04,13.04,59
20190701|2018-04-24 05:30,24,13.01,13.01,13,13.01,75
20190701|2018-04-24 06:00,24,13,13.04,12.99,13.04,54
20190701|2018-04-24 06:30,24,12.99,12.99,12.96,12.96,72
20190701|2018-04-24 07:00,24,12.96,13.09,12.95,13.08,121
20190701|2018-04-24 07:30,24,13.07,13.07,13.04,13.04,74
20190701|2018-04-24 08:00,24,13.05,13.06,13.05,13.06,10
20190701|2018-04-24 08:30,24,13.02,13.08,13.02,13.06,39
20190701|2018-04-24 09:00,24,13.05,13.06,13.02,13.03,112
20190701|2018-04-24 09:30,24,13.03,13.03,12.95,12.99,41
20190701|2018-04-24 10:00,24,12.98,13.03,12.98,13.03,34
20190701|2018-04-24 10:30,24,13,13.04,13,13.04,22
20190701|2018-04-24 11:00,24,13.01,13.01,13.01,13.01,15
20190701|2018-04-24 11:30,24,13.1,13.13,13.09,13.09,9
20190701|2018-04-25 02:30,25,13.09,13.09,13.09,13.09,1
20190701|2018-04-25 03:00,25,13.01,13.01,13.01,13.01,33
20190701|2018-04-25 03:30,25,13,13,12.96,12.96,10
20190701|2018-04-25 05:30,25,12.96,12.96,12.91,12.91,28
20190701|2018-04-25 06:00,25,12.81,12.86,12.81,12.84,10
20190701|2018-04-25 07:00,25,12.81,12.81,12.8,12.8,20
20190701|2018-04-25 07:30,25,12.8,12.83,12.71,12.83,93
20190701|2018-04-25 08:00,25,12.84,12.85,12.84,12.85,10
20190701|2018-04-25 08:30,25,12.87,12.89,12.87,12.89,30
20190701|2018-04-25 09:00,25,12.86,12.94,12.82,12.86,32
20190701|2018-04-25 10:00,25,12.84,12.87,12.84,12.87,2
20190701|2018-04-25 10:30,25,12.85,12.87,12.85,12.87,3
20190701|2018-04-25 11:00,25,12.85,12.85,12.83,12.85,41
20190701|2018-04-25 11:30,25,12.87,12.96,12.87,12.96,45
20190701|2018-04-26 02:30,26,12.9,12.99,12.9,12.99,25
20190701|2018-04-26 03:00,26,12.95,12.99,12.95,12.99,4
20190701|2018-04-26 03:30,26,12.97,13.01,12.96,13.01,7
20190701|2018-04-26 04:00,26,13.02,13.16,13.02,13.12,107
20190701|2018-04-26 04:30,26,13.07,13.09,13.07,13.09,2
20190701|2018-04-26 05:00,26,13.06,13.06,13.05,13.05,10
20190701|2018-04-26 05:30,26,13.06,13.06,13.06,13.06,1
20190701|2018-04-26 06:00,26,13.11,13.11,13.11,13.11,6
20190701|2018-04-26 06:30,26,13.1,13.1,13.09,13.09,4
20190701|2018-04-26 07:30,26,13.09,13.09,13.09,13.09,4
20190701|2018-04-26 08:00,26,13.09,13.09,13.02,13.02,45
20190701|2018-04-26 08:30,26,13.03,13.06,13.03,13.06,62
20190701|2018-04-26 09:00,26,13.09,13.09,13.06,13.06,22
20190701|2018-04-26 09:30,26,13.06,13.08,13.06,13.08,31
20190701|2018-04-26 10:00,26,13.09,13.11,13.08,13.11,26
20190701|2018-04-26 10:30,26,13.11,13.13,13.1,13.13,54
20190701|2018-04-26 11:00,26,13.11,13.16,13.11,13.16,156
20190701|2018-04-26 11:30,26,13.17,13.25,13.16,13.25,276
20190701|2018-04-27 02:30,27,13.16,13.27,13.16,13.26,10
20190701|2018-04-27 04:00,27,13.08,13.09,13.08,13.09,95
20190701|2018-04-27 04:30,27,13.09,13.1,13.05,13.1,269
20190701|2018-04-27 05:00,27,13.11,13.17,13.11,13.17,36
20190701|2018-04-27 05:30,27,13.16,13.17,13.16,13.17,25
20190701|2018-04-27 06:00,27,13.15,13.16,13.12,13.12,307
20190701|2018-04-27 06:30,27,13.13,13.17,13.13,13.17,8
20190701|2018-04-27 07:00,27,13.14,13.15,13.1,13.1,92
20190701|2018-04-27 07:30,27,13.13,13.13,13.1,13.13,82
20190701|2018-04-27 08:00,27,13.13,13.13,13.06,13.06,43
20190701|2018-04-27 08:30,27,13.1,13.1,13.1,13.1,75
20190701|2018-04-27 09:00,27,13.19,13.19,13.18,13.18,8
20190701|2018-04-27 09:30,27,13.15,13.15,13.15,13.15,1
20190701|2018-04-27 10:00,27,13.15,13.17,13.15,13.17,19
20190701|2018-04-27 10:30,27,13.2,13.2,13.19,13.19,6
20190701|2018-04-27 11:00,27,13.19,13.19,13.18,13.19,36
20190701|2018-04-27 11:30,27,13.21,13.31,13.21,13.3,156
20190701|2018-04-30 02:30,30,13.27,13.28,13.26,13.27,16
20190701|2018-04-30 04:30,30,13.24,13.25,13.24,13.25,3
20190701|2018-04-30 06:00,30,13.27,13.27,13.27,13.27,5
20190701|2018-04-30 07:00,30,13.29,13.29,13.29,13.29,1
20190701|2018-04-30 07:30,30,13.26,13.31,13.26,13.3,107
20190701|2018-04-30 08:00,30,13.26,13.29,13.26,13.29,34
20190701|2018-04-30 08:30,30,13.29,13.29,13.27,13.29,21
20190701|2018-04-30 09:00,30,13.3,13.34,13.3,13.32,38
20190701|2018-04-30 09:30,30,13.3,13.3,13.29,13.3,24
20190701|2018-04-30 10:00,30,13.25,13.25,13.25,13.25,9
20190701|2018-04-30 10:30,30,13.24,13.26,13.2,13.2,15
20190701|2018-04-30 11:00,30,13.25,13.27,13.24,13.27,9
20190701|2018-04-30 11:30,30,13.35,13.38,13.27,13.3,48
20190701|2018-05-01 02:30,1,13.28,13.28,13.28,13.28,2
20190701|2018-05-01 03:00,1,13.27,13.28,13.26,13.26,9
20190701|2018-05-01 03:30,1,13.25,13.28,13.24,13.28,11
20190701|2018-05-01 04:00,1,13.29,13.29,13.29,13.29,1
20190701|2018-05-01 04:30,1,13.32,13.32,13.31,13.31,2
20190701|2018-05-01 06:00,1,13.35,13.35,13.3,13.3,5
20190701|2018-05-01 07:00,1,13.34,13.34,13.16,13.16,146
20190701|2018-05-01 07:30,1,13.25,13.25,13.25,13.25,1
20190701|2018-05-01 08:30,1,13.25,13.25,13.23,13.24,36
20190701|2018-05-01 09:00,1,13.29,13.34,13.29,13.34,38
20190701|2018-05-01 09:30,1,13.35,13.39,13.35,13.39,24
20190701|2018-05-01 10:00,1,13.38,13.42,13.38,13.42,51
20190701|2018-05-01 10:30,1,13.46,13.46,13.46,13.46,8
20190701|2018-05-01 11:00,1,13.46,13.51,13.46,13.47,198
20190701|2018-05-01 11:30,1,13.46,13.51,13.45,13.51,346
20190701|2018-05-02 02:30,2,13.36,13.37,13.18,13.3,40
20190701|2018-05-02 03:00,2,13.33,13.34,13.33,13.34,3
20190701|2018-05-02 05:00,2,13.35,13.35,13.35,13.35,2
20190701|2018-05-02 07:00,2,13.3,13.38,13.3,13.38,71
20190701|2018-05-02 07:30,2,13.37,13.37,13.29,13.3,82
20190701|2018-05-02 08:00,2,13.29,13.3,13.26,13.26,187
20190701|2018-05-02 08:30,2,13.26,13.29,13.21,13.27,458
20190701|2018-05-02 09:00,2,13.28,13.39,13.28,13.39,170
20190701|2018-05-02 09:30,2,13.39,13.4,13.39,13.4,171
20190701|2018-05-02 10:00,2,13.42,13.46,13.42,13.44,83
20190701|2018-05-02 10:30,2,13.43,13.43,13.38,13.38,168
20190701|2018-05-02 11:00,2,13.39,13.4,13.38,13.38,82
20190701|2018-05-02 11:30,2,13.38,13.47,13.38,13.38,468
20190701|2018-05-03 02:30,3,13.39,13.42,13.39,13.42,60
20190701|2018-05-03 03:00,3,13.43,13.43,13.43,13.43,4
20190701|2018-05-03 03:30,3,13.39,13.39,13.37,13.37,33
20190701|2018-05-03 04:00,3,13.34,13.34,13.34,13.34,26
20190701|2018-05-03 05:00,3,13.34,13.34,13.34,13.34,10
20190701|2018-05-03 07:00,3,13.36,13.37,13.36,13.37,12
20190701|2018-05-03 08:30,3,13.33,13.34,13.33,13.34,5
20190701|2018-05-03 09:00,3,13.35,13.35,13.35,13.35,20
20190701|2018-05-03 09:30,3,13.32,13.36,13.32,13.36,179
20190701|2018-05-03 10:00,3,13.35,13.35,13.35,13.35,2
20190701|2018-05-03 10:30,3,13.35,13.4,13.35,13.39,38
20190701|2018-05-03 11:00,3,13.38,13.4,13.38,13.38,16
20190701|2018-05-03 11:30,3,13.44,13.5,13.43,13.47,389
20190701|2018-05-04 04:30,4,13.45,13.45,13.43,13.43,2
20190701|2018-05-04 05:00,4,13.41,13.41,13.41,13.41,1
20190701|2018-05-04 07:00,4,13.41,13.41,13.36,13.36,129
20190701|2018-05-04 07:30,4,13.4,13.41,13.4,13.41,23
20190701|2018-05-04 08:30,4,13.35,13.38,13.35,13.37,48
20190701|2018-05-04 09:00,4,13.38,13.38,13.37,13.37,44
20190701|2018-05-04 09:30,4,13.37,13.37,13.33,13.34,64
20190701|2018-05-04 10:00,4,13.31,13.34,13.31,13.34,50
20190701|2018-05-04 10:30,4,13.36,13.38,13.34,13.38,23
20190701|2018-05-04 11:00,4,13.39,13.4,13.37,13.39,39
20190701|2018-05-04 11:30,4,13.39,13.4,13.34,13.36,99
20190701|2018-05-07 06:30,7,13.31,13.31,13.31,13.31,1
20190701|2018-05-07 07:00,7,13.35,13.36,13.31,13.31,11
20190701|2018-05-07 07:30,7,13.33,13.33,13.32,13.32,69
20190701|2018-05-07 08:00,7,13.33,13.34,13.33,13.34,107
20190701|2018-05-07 09:00,7,13.23,13.23,13.19,13.19,56
20190701|2018-05-07 09:30,7,13.21,13.25,13.19,13.22,91
20190701|2018-05-07 10:00,7,13.22,13.22,13.2,13.21,47
20190701|2018-05-07 10:30,7,13.21,13.23,13.2,13.22,30
20190701|2018-05-07 11:00,7,13.23,13.37,13.23,13.34,262
20190701|2018-05-07 11:30,7,13.34,13.39,13.27,13.29,79
20190701|2018-05-08 02:30,8,13.28,13.28,13.28,13.28,3
20190701|2018-05-08 03:00,8,13.27,13.27,13.27,13.27,2
20190701|2018-05-08 06:30,8,13.25,13.25,13.25,13.25,47
20190701|2018-05-08 07:00,8,13.28,13.29,13.25,13.27,193
20190701|2018-05-08 07:30,8,13.26,13.3,13.26,13.28,45
20190701|2018-05-08 08:00,8,13.32,13.33,13.27,13.27,17
20190701|2018-05-08 08:30,8,13.26,13.28,13.25,13.26,20
20190701|2018-05-08 09:00,8,13.25,13.28,13.25,13.28,95
20190701|2018-05-08 09:30,8,13.26,13.29,13.25,13.29,27
20190701|2018-05-08 10:00,8,13.3,13.3,13.25,13.26,105
20190701|2018-05-08 10:30,8,13.3,13.31,13.3,13.31,124
20190701|2018-05-08 11:00,8,13.35,13.39,13.35,13.39,106
20190701|2018-05-08 11:30,8,13.38,13.4,13.32,13.38,230
20190701|2018-05-09 03:00,9,13.3,13.31,13.29,13.31,18
20190701|2018-05-09 03:30,9,13.3,13.3,13.3,13.3,1
20190701|2018-05-09 04:00,9,13.28,13.28,13.28,13.28,5
20190701|2018-05-09 05:00,9,13.31,13.31,13.31,13.31,1
20190701|2018-05-09 06:00,9,13.3,13.3,13.3,13.3,2
20190701|2018-05-09 07:30,9,13.29,13.29,13.29,13.29,21
20190701|2018-05-09 08:30,9,13.25,13.26,13.25,13.25,28
20190701|2018-05-09 09:00,9,13.28,13.29,13.28,13.29,46
20190701|2018-05-09 09:30,9,13.26,13.26,13.2,13.21,18
20190701|2018-05-09 10:00,9,13.23,13.23,13.22,13.23,13
20190701|2018-05-09 10:30,9,13.21,13.21,13.2,13.2,44
20190701|2018-05-09 11:00,9,13.2,13.22,13.18,13.22,21
20190701|2018-05-09 11:30,9,13.22,13.25,13.18,13.25,169
20190701|2018-05-10 02:30,10,13.25,13.25,13.2,13.23,61
20190701|2018-05-10 04:30,10,13.19,13.19,13.18,13.18,6
20190701|2018-05-10 05:00,10,13.19,13.2,13.18,13.19,10
20190701|2018-05-10 05:30,10,13.2,13.2,13.2,13.2,1
20190701|2018-05-10 07:00,10,13.18,13.18,13.17,13.17,18
20190701|2018-05-10 07:30,10,13.16,13.16,13.16,13.16,6
20190701|2018-05-10 08:00,10,13.15,13.22,13.1,13.22,318
20190701|2018-05-10 08:30,10,13.23,13.24,13.2,13.2,39
20190701|2018-05-10 09:00,10,13.17,13.17,13.16,13.16,79
20190701|2018-05-10 09:30,10,13.16,13.16,13.15,13.16,26
20190701|2018-05-10 10:00,10,13.15,13.15,13.11,13.15,63
20190701|2018-05-10 10:30,10,13.18,13.19,13.17,13.19,17
20190701|2018-05-10 11:00,10,13.19,13.19,13.19,13.19,48
20190701|2018-05-10 11:30,10,13.21,13.23,13.18,13.18,113
20190701|2018-05-11 02:30,11,13.12,13.12,13.12,13.12,4
20190701|2018-05-11 03:00,11,13.11,13.11,13.11,13.11,1
20190701|2018-05-11 03:30,11,13.11,13.11,13.11,13.11,1
20190701|2018-05-11 06:30,11,13.12,13.13,13.12,13.13,29
20190701|2018-05-11 07:00,11,13.1,13.1,13.02,13.03,211
20190701|2018-05-11 07:30,11,13.03,13.05,13.02,13.04,24
20190701|2018-05-11 08:00,11,13.01,13.04,12.99,13.04,25
20190701|2018-05-11 08:30,11,13.04,13.06,13.04,13.06,22
20190701|2018-05-11 09:00,11,13.05,13.05,13.04,13.04,44
20190701|2018-05-11 09:30,11,13.03,13.03,13.03,13.03,1
20190701|2018-05-11 10:00,11,13.02,13.02,13,13.01,93
20190701|2018-05-11 10:30,11,13.02,13.05,13.02,13.04,70
20190701|2018-05-11 11:00,11,13.04,13.05,13.04,13.05,7
20190701|2018-05-11 11:30,11,13.05,13.07,13.04,13.04,43
20190701|2018-05-14 02:30,14,13.04,13.04,13.01,13.03,93
20190701|2018-05-14 03:00,14,13.02,13.04,13.02,13.03,48
20190701|2018-05-14 03:30,14,13.03,13.03,13.01,13.01,23
20190701|2018-05-14 05:00,14,13.02,13.03,13.02,13.03,6
20190701|2018-05-14 05:30,14,13.03,13.03,13.03,13.03,4
20190701|2018-05-14 06:00,14,13.03,13.03,13,13,21
20190701|2018-05-14 07:00,14,13,13,13,13,15
20190701|2018-05-14 08:00,14,13,13,12.95,12.95,48
20190701|2018-05-14 08:30,14,12.98,12.98,12.97,12.98,5
20190701|2018-05-14 09:00,14,13.01,13.01,13,13,9
20190701|2018-05-14 09:30,14,13.01,13.01,12.97,12.98,23
20190701|2018-05-14 10:00,14,12.98,12.99,12.98,12.99,13
20190701|2018-05-14 10:30,14,12.99,12.99,12.99,12.99,4
20190701|2018-05-14 11:00,14,13,13,12.98,12.99,42
20190701|2018-05-14 11:30,14,12.99,13.04,12.99,13.03,183
20190701|2018-05-15 02:30,15,12.99,12.99,12.99,12.99,9
20190701|2018-05-15 03:00,15,12.97,12.97,12.94,12.94,7
20190701|2018-05-15 04:00,15,12.95,12.95,12.95,12.95,10
20190701|2018-05-15 04:30,15,12.97,12.97,12.97,12.97,29
20190701|2018-05-15 05:00,15,12.96,12.96,12.96,12.96,5
20190701|2018-05-15 05:30,15,12.98,12.98,12.98,12.98,2
20190701|2018-05-15 06:00,15,12.98,12.98,12.98,12.98,5
20190701|2018-05-15 06:30,15,13.02,13.02,13.02,13.02,1
20190701|2018-05-15 07:00,15,13.03,13.09,13.03,13.09,84
20190701|2018-05-15 07:30,15,13,13,12.96,12.96,19
20190701|2018-05-15 08:00,15,12.97,12.98,12.97,12.97,168
20190701|2018-05-15 08:30,15,12.91,12.94,12.9,12.92,316
20190701|2018-05-15 09:00,15,12.92,12.96,12.92,12.96,137
20190701|2018-05-15 09:30,15,12.99,13.05,12.99,13.05,130
20190701|2018-05-15 10:00,15,13.04,13.04,13,13,113
20190701|2018-05-15 10:30,15,12.99,13.01,12.99,13.01,45
20190701|2018-05-15 11:00,15,13.01,13.03,13.01,13.02,52
20190701|2018-05-15 11:30,15,13.02,13.06,13.02,13.04,90
20190701|2018-05-16 02:30,16,13.04,13.05,13,13,12
20190701|2018-05-16 05:00,16,13.01,13.01,13.01,13.01,3
20190701|2018-05-16 05:30,16,13,13,12.97,12.97,70
20190701|2018-05-16 06:00,16,12.96,12.96,12.96,12.96,95
20190701|2018-05-16 06:30,16,12.96,12.96,12.96,12.96,61
20190701|2018-05-16 07:00,16,12.96,12.99,12.95,12.95,358
20190701|2018-05-16 07:30,16,12.95,12.96,12.95,12.95,154
20190701|2018-05-16 08:30,16,12.98,13.03,12.98,12.98,417
20190701|2018-05-16 09:00,16,12.99,13.03,12.99,13.01,148
20190701|2018-05-16 09:30,16,13.01,13.03,13,13.03,60
20190701|2018-05-16 10:00,16,13.03,13.03,13,13,60
20190701|2018-05-16 10:30,16,13.01,13.03,13.01,13.02,93
20190701|2018-05-16 11:00,16,13.02,13.02,13.02,13.02,10
20190701|2018-05-16 11:30,16,13.02,13.08,13.02,13.06,552
20190701|2018-05-17 02:30,17,13.04,13.05,13.03,13.03,66
20190701|2018-05-17 04:00,17,13.07,13.07,13.07,13.07,1
20190701|2018-05-17 05:00,17,13.1,13.1,13.1,13.1,28
20190701|2018-05-17 07:00,17,13.1,13.1,13.08,13.08,121
20190701|2018-05-17 07:30,17,13.1,13.1,13.1,13.1,21
20190701|2018-05-17 08:00,17,13.1,13.1,13.06,13.09,72
20190701|2018-05-17 08:30,17,13.06,13.07,13.04,13.07,502
20190701|2018-05-17 09:00,17,13.08,13.09,13.08,13.09,28
20190701|2018-05-17 09:30,17,13.09,13.12,13.09,13.11,143
20190701|2018-05-17 10:00,17,13.1,13.12,13.1,13.1,263
20190701|2018-05-17 10:30,17,13.09,13.11,13.09,13.09,207
20190701|2018-05-17 11:00,17,13.07,13.07,12.99,12.99,96
20190701|2018-05-17 11:30,17,13.03,13.03,12.98,12.99,98
20190701|2018-05-18 02:30,18,12.95,12.95,12.95,12.95,1
20190701|2018-05-18 04:00,18,12.93,12.93,12.93,12.93,1
20190701|2018-05-18 04:30,18,12.96,12.96,12.96,12.96,3
20190701|2018-05-18 05:00,18,12.96,12.96,12.96,12.96,4
20190701|2018-05-18 06:00,18,12.96,12.96,12.96,12.96,1
20190701|2018-05-18 06:30,18,12.97,12.98,12.97,12.98,2
20190701|2018-05-18 07:00,18,13,13,12.96,12.98,136
20190701|2018-05-18 07:30,18,12.96,12.96,12.92,12.92,258
20190701|2018-05-18 08:00,18,12.92,12.92,12.87,12.9,215
20190701|2018-05-18 08:30,18,12.9,12.91,12.88,12.9,194
20190701|2018-05-18 09:00,18,12.88,12.92,12.85,12.92,34
20190701|2018-05-18 09:30,18,12.92,12.93,12.9,12.93,238
20190701|2018-05-18 10:00,18,12.93,12.96,12.93,12.96,310
20190701|2018-05-18 10:30,18,12.96,12.98,12.96,12.97,401
20190701|2018-05-18 11:30,18,12.93,13.03,12.93,13,429
20190701|2018-05-21 02:30,21,13.03,13.03,12.98,12.99,34
20190701|2018-05-21 03:00,21,12.99,13,12.99,13,2
20190701|2018-05-21 03:30,21,13.02,13.02,13.02,13.02,15
20190701|2018-05-21 04:00,21,13.02,13.03,13.02,13.03,3
20190701|2018-05-21 05:00,21,13.03,13.05,13.03,13.05,44
20190701|2018-05-21 05:30,21,13.06,13.06,13.06,13.06,21
20190701|2018-05-21 06:30,21,13.09,13.09,13.09,13.09,20
20190701|2018-05-21 07:00,21,13.1,13.15,13.1,13.14,248
20190701|2018-05-21 07:30,21,13.15,13.15,13.14,13.15,85
20190701|2018-05-21 08:00,21,13.15,13.15,13.14,13.14,255
20190701|2018-05-21 08:30,21,13.14,13.14,13.14,13.14,6
20190701|2018-05-21 09:00,21,13.13,13.23,13.13,13.21,188
20190701|2018-05-21 09:30,21,13.19,13.24,13.19,13.23,43
20190701|2018-05-21 10:00,21,13.23,13.25,13.22,13.24,204
20190701|2018-05-21 10:30,21,13.24,13.25,13.22,13.25,224
20190701|2018-05-21 11:00,21,13.24,13.25,13.24,13.25,37
20190701|2018-05-21 11:30,21,13.23,13.26,13.1,13.18,257
20190701|2018-05-22 02:30,22,13.16,13.23,13.16,13.22,62
20190701|2018-05-22 04:30,22,13.22,13.22,13.22,13.22,4
20190701|2018-05-22 05:30,22,13.2,13.21,13.2,13.21,2
20190701|2018-05-22 06:00,22,13.2,13.2,13.16,13.17,16
20190701|2018-05-22 06:30,22,13.22,13.24,13.22,13.24,39
20190701|2018-05-22 07:00,22,13.26,13.29,13.25,13.29,176
20190701|2018-05-22 07:30,22,13.28,13.33,13.25,13.33,119
20190701|2018-05-22 08:00,22,13.35,13.35,13.31,13.33,139
20190701|2018-05-22 08:30,22,13.32,13.32,13.28,13.32,77
20190701|2018-05-22 09:00,22,13.33,13.42,13.33,13.41,223
20190701|2018-05-22 09:30,22,13.44,13.49,13.42,13.48,233
20190701|2018-05-22 10:00,22,13.49,13.49,13.43,13.44,78
20190701|2018-05-22 10:30,22,13.45,13.45,13.45,13.45,2
20190701|2018-05-22 11:00,22,13.41,13.44,13.38,13.4,154
20190701|2018-05-22 11:30,22,13.4,13.49,13.4,13.44,213
20190701|2018-05-23 02:30,23,13.47,13.48,13.41,13.45,39
20190701|2018-05-23 03:00,23,13.45,13.45,13.41,13.42,33
20190701|2018-05-23 03:30,23,13.42,13.43,13.42,13.42,6
20190701|2018-05-23 04:00,23,13.4,13.42,13.39,13.42,7
20190701|2018-05-23 04:30,23,13.45,13.45,13.45,13.45,1
20190701|2018-05-23 06:00,23,13.45,13.45,13.45,13.45,9
20190701|2018-05-23 07:00,23,13.49,13.51,13.49,13.51,34
20190701|2018-05-23 07:30,23,13.52,13.55,13.5,13.53,123
20190701|2018-05-23 08:00,23,13.55,13.57,13.55,13.56,59
20190701|2018-05-23 08:30,23,13.56,13.6,13.56,13.6,20
20190701|2018-05-23 09:00,23,13.6,13.65,13.6,13.6,106
20190701|2018-05-23 09:30,23,13.61,13.62,13.57,13.57,79
20190701|2018-05-23 10:00,23,13.59,13.59,13.55,13.55,34
20190701|2018-05-23 10:30,23,13.57,13.63,13.57,13.63,14
20190701|2018-05-23 11:00,23,13.58,13.58,13.58,13.58,21
20190701|2018-05-23 11:30,23,13.63,13.65,13.6,13.6,115
20190701|2018-05-24 02:30,24,13.63,13.63,13.59,13.6,62
20190701|2018-05-24 03:00,24,13.63,13.64,13.63,13.64,22
20190701|2018-05-24 03:30,24,13.61,13.63,13.61,13.63,38
20190701|2018-05-24 04:00,24,13.63,13.65,13.63,13.64,139
20190701|2018-05-24 04:30,24,13.66,13.66,13.66,13.66,32
20190701|2018-05-24 05:00,24,13.65,13.65,13.64,13.64,2
20190701|2018-05-24 05:30,24,13.66,13.66,13.66,13.66,10
20190701|2018-05-24 06:00,24,13.66,13.72,13.66,13.72,113
20190701|2018-05-24 06:30,24,13.71,13.72,13.71,13.72,10
20190701|2018-05-24 07:00,24,13.73,13.75,13.72,13.72,87
20190701|2018-05-24 07:30,24,13.73,13.74,13.71,13.74,34
20190701|2018-05-24 08:00,24,13.75,13.76,13.75,13.76,16
20190701|2018-05-24 08:30,24,13.75,13.77,13.72,13.74,642
20190701|2018-05-24 09:00,24,13.74,13.75,13.73,13.75,116
20190701|2018-05-24 09:30,24,13.75,13.77,13.67,13.74,49
20190701|2018-05-24 10:00,24,13.72,13.77,13.72,13.77,55
20190701|2018-05-24 10:30,24,13.72,13.74,13.72,13.73,39
20190701|2018-05-24 11:00,24,13.72,13.75,13.72,13.75,114
20190701|2018-05-24 11:30,24,13.75,13.75,13.56,13.62,351
20190701|2018-05-25 02:30,25,13.47,13.6,13.43,13.6,263
20190701|2018-05-25 03:00,25,13.6,13.61,13.59,13.61,171
20190701|2018-05-25 03:30,25,13.6,13.6,13.59,13.59,189
20190701|2018-05-25 04:00,25,13.6,13.6,13.58,13.59,170
20190701|2018-05-25 04:30,25,13.58,13.58,13.56,13.58,24
20190701|2018-05-25 05:30,25,13.59,13.59,13.59,13.59,4
20190701|2018-05-25 06:00,25,13.58,13.58,13.58,13.58,2
20190701|2018-05-25 07:00,25,13.6,13.64,13.6,13.64,118
20190701|2018-05-25 07:30,25,13.64,13.66,13.64,13.64,109
20190701|2018-05-25 08:00,25,13.63,13.63,13.61,13.62,88
20190701|2018-05-25 08:30,25,13.6,13.62,13.55,13.55,358
20190701|2018-05-25 09:00,25,13.55,13.55,13.55,13.55,20
20190701|2018-05-25 09:30,25,13.58,13.58,13.58,13.58,13
20190701|2018-05-25 10:00,25,13.67,13.67,13.62,13.62,21
20190701|2018-05-25 10:30,25,13.66,13.68,13.66,13.68,12
20190701|2018-05-25 11:00,25,13.68,13.7,13.67,13.67,21
20190701|2018-05-25 11:30,25,13.67,13.72,13.64,13.72,148
20190701|2018-05-29 02:30,29,13.67,13.72,13.61,13.63,147
20190701|2018-05-29 03:00,29,13.63,13.63,13.59,13.59,13
20190701|2018-05-29 03:30,29,13.63,13.63,13.63,13.63,2
20190701|2018-05-29 07:00,29,13.66,13.66,13.55,13.55,121
20190701|2018-05-29 07:30,29,13.56,13.61,13.56,13.58,74
20190701|2018-05-29 08:00,29,13.62,13.64,13.62,13.63,7
20190701|2018-05-29 08:30,29,13.6,13.6,13.6,13.6,4
20190701|2018-05-29 09:00,29,13.64,13.67,13.64,13.67,13
20190701|2018-05-29 09:30,29,13.72,13.74,13.71,13.71,287
20190701|2018-05-29 10:00,29,13.7,13.7,13.63,13.63,183
20190701|2018-05-29 10:30,29,13.59,13.59,13.57,13.57,15
20190701|2018-05-29 11:00,29,13.64,13.64,13.62,13.63,65
20190701|2018-05-29 11:30,29,13.61,13.61,13.54,13.55,156
20190701|2018-05-30 02:30,30,13.5,13.51,13.45,13.5,218
20190701|2018-05-30 03:00,30,13.55,13.57,13.55,13.57,24
20190701|2018-05-30 05:00,30,13.55,13.55,13.54,13.54,4
20190701|2018-05-30 06:30,30,13.55,13.55,13.55,13.55,63
20190701|2018-05-30 07:00,30,13.58,13.58,13.55,13.55,109
20190701|2018-05-30 07:30,30,13.56,13.57,13.55,13.57,123
20190701|2018-05-30 08:00,30,13.58,13.6,13.58,13.6,73
20190701|2018-05-30 08:30,30,13.61,13.67,13.61,13.67,127
20190701|2018-05-30 09:00,30,13.66,13.67,13.61,13.62,251
20190701|2018-05-30 09:30,30,13.62,13.65,13.59,13.65,335
20190701|2018-05-30 10:00,30,13.63,13.65,13.63,13.65,10
20190701|2018-05-30 10:30,30,13.65,13.66,13.62,13.62,148
20190701|2018-05-30 11:00,30,13.64,13.66,13.64,13.65,80
20190701|2018-05-30 11:30,30,13.65,13.69,13.59,13.62,676
20190701|2018-05-31 02:30,31,13.63,13.66,13.63,13.65,8
20190701|2018-05-31 04:00,31,13.67,13.67,13.67,13.67,4
20190701|2018-05-31 04:30,31,13.68,13.68,13.68,13.68,5
20190701|2018-05-31 05:00,31,13.68,13.68,13.68,13.68,1
20190701|2018-05-31 05:30,31,13.7,13.7,13.7,13.7,5
20190701|2018-05-31 06:00,31,13.7,13.7,13.7,13.7,2
20190701|2018-05-31 06:30,31,13.69,13.69,13.69,13.69,28
20190701|2018-05-31 07:00,31,13.71,13.78,13.71,13.78,109
20190701|2018-05-31 07:30,31,13.78,13.82,13.78,13.81,208
20190701|2018-05-31 08:00,31,13.84,13.84,13.8,13.8,68
20190701|2018-05-31 08:30,31,13.8,13.83,13.8,13.82,36
20190701|2018-05-31 09:00,31,13.85,13.86,13.82,13.82,54
20190701|2018-05-31 09:30,31,13.81,13.85,13.8,13.84,62
20190701|2018-05-31 10:00,31,13.85,13.89,13.85,13.89,185
20190701|2018-05-31 10:30,31,13.9,13.91,13.85,13.89,69
20190701|2018-05-31 11:00,31,13.88,13.89,13.86,13.89,64
20190701|2018-05-31 11:30,31,13.89,13.92,13.86,13.87,506
20190701|2018-06-01 02:30,1,13.95,13.95,13.85,13.88,134
20190701|2018-06-01 03:00,1,13.88,13.92,13.88,13.92,276
20190701|2018-06-01 03:30,1,13.89,13.91,13.89,13.91,93
20190701|2018-06-01 04:00,1,13.91,13.94,13.9,13.94,195
20190701|2018-06-01 04:30,1,13.93,13.94,13.93,13.94,28
20190701|2018-06-01 05:00,1,13.93,13.95,13.92,13.95,79
20190701|2018-06-01 05:30,1,13.94,13.94,13.92,13.92,367
20190701|2018-06-01 06:30,1,13.91,13.91,13.91,13.91,5
20190701|2018-06-01 07:00,1,13.93,13.93,13.92,13.92,6
20190701|2018-06-01 07:30,1,13.93,13.96,13.92,13.95,100
20190701|2018-06-01 08:00,1,13.96,13.98,13.94,13.94,102
20190701|2018-06-01 08:30,1,13.95,13.98,13.9,13.9,794
20190701|2018-06-01 09:00,1,13.87,13.87,13.7,13.7,209
20190701|2018-06-01 09:30,1,13.65,13.75,13.61,13.69,428
20190701|2018-06-01 10:00,1,13.69,13.71,13.67,13.67,53
20190701|2018-06-01 10:30,1,13.63,13.64,13.59,13.63,54
20190701|2018-06-01 11:00,1,13.64,13.71,13.64,13.69,53
20190701|2018-06-01 11:30,1,13.69,13.73,13.64,13.7,333
20190701|2018-06-04 02:30,4,13.7,13.71,13.67,13.67,73
20190701|2018-06-04 03:30,4,13.69,13.69,13.69,13.69,3
20190701|2018-06-04 04:00,4,13.69,13.69,13.69,13.69,1
20190701|2018-06-04 04:30,4,13.69,13.69,13.69,13.69,1
20190701|2018-06-04 05:00,4,13.68,13.68,13.68,13.68,4
20190701|2018-06-04 06:00,4,13.68,13.68,13.67,13.67,2
20190701|2018-06-04 06:30,4,13.66,13.69,13.66,13.66,12
20190701|2018-06-04 07:00,4,13.65,13.66,13.64,13.65,27
20190701|2018-06-04 07:30,4,13.69,13.69,13.66,13.67,112
20190701|2018-06-04 08:00,4,13.65,13.66,13.6,13.6,39
20190701|2018-06-04 08:30,4,13.54,13.62,13.54,13.59,20
20190701|2018-06-04 09:00,4,13.56,13.57,13.55,13.55,90
20190701|2018-06-04 09:30,4,13.54,13.55,13.41,13.43,196
20190701|2018-06-04 10:00,4,13.34,13.36,13.26,13.32,608
20190701|2018-06-04 10:30,4,13.3,13.32,13.27,13.3,330
20190701|2018-06-04 11:00,4,13.32,13.35,13.32,13.35,452
20190701|2018-06-04 11:30,4,13.4,13.4,13.3,13.31,443
20190701|2018-06-05 02:30,5,13.34,13.39,13.31,13.32,39
20190701|2018-06-05 03:00,5,13.34,13.35,13.34,13.35,12
20190701|2018-06-05 04:30,5,13.35,13.35,13.34,13.34,13
20190701|2018-06-05 05:30,5,13.36,13.36,13.33,13.33,71
20190701|2018-06-05 06:30,5,13.34,13.34,13.32,13.32,100
20190701|2018-06-05 07:00,5,13.38,13.47,13.33,13.47,122
20190701|2018-06-05 07:30,5,13.43,13.43,13.38,13.38,38
20190701|2018-06-05 08:00,5,13.44,13.46,13.42,13.45,31
20190701|2018-06-05 08:30,5,13.4,13.5,13.4,13.44,87
20190701|2018-06-05 09:00,5,13.4,13.4,13.32,13.32,68
20190701|2018-06-05 09:30,5,13.31,13.33,13.28,13.3,381
20190701|2018-06-05 10:00,5,13.36,13.37,13.36,13.37,3
20190701|2018-06-05 10:30,5,13.39,13.39,13.33,13.37,47
20190701|2018-06-05 11:00,5,13.4,13.42,13.38,13.42,174
20190701|2018-06-05 11:30,5,13.42,13.45,13.36,13.39,181
20190701|2018-06-06 02:30,6,13.35,13.38,13.32,13.38,33
20190701|2018-06-06 03:00,6,13.34,13.4,13.34,13.4,6
20190701|2018-06-06 05:30,6,13.44,13.44,13.43,13.44,26
20190701|2018-06-06 06:00,6,13.4,13.4,13.4,13.4,1
20190701|2018-06-06 07:00,6,13.41,13.41,13.34,13.34,62
20190701|2018-06-06 07:30,6,13.34,13.39,13.34,13.39,64
20190701|2018-06-06 08:00,6,13.4,13.44,13.4,13.44,53
20190701|2018-06-06 08:30,6,13.41,13.41,13.4,13.41,15
20190701|2018-06-06 09:00,6,13.46,13.48,13.44,13.46,259
20190701|2018-06-06 10:00,6,13.41,13.44,13.41,13.44,26
20190701|2018-06-06 10:30,6,13.43,13.46,13.43,13.45,14
20190701|2018-06-06 11:00,6,13.46,13.49,13.43,13.47,101
20190701|2018-06-06 11:30,6,13.42,13.44,13.41,13.42,388
20190701|2018-06-07 02:30,7,13.44,13.51,13.4,13.44,83
20190701|2018-06-07 03:00,7,13.45,13.46,13.42,13.43,71
20190701|2018-06-07 03:30,7,13.46,13.46,13.4,13.4,34
20190701|2018-06-07 04:00,7,13.44,13.44,13.44,13.44,1
20190701|2018-06-07 04:30,7,13.41,13.41,13.37,13.4,27
20190701|2018-06-07 05:00,7,13.38,13.4,13.35,13.35,101
20190701|2018-06-07 05:30,7,13.4,13.4,13.38,13.38,15
20190701|2018-06-07 06:00,7,13.36,13.38,13.36,13.38,11
20190701|2018-06-07 06:30,7,13.35,13.35,13.35,13.35,13
20190701|2018-06-07 07:00,7,13.36,13.37,13.25,13.25,416
20190701|2018-06-07 07:30,7,13.26,13.27,13.21,13.21,455
20190701|2018-06-07 08:00,7,13.2,13.2,13.06,13.13,1181
20190701|2018-06-07 08:30,7,13.15,13.15,13.05,13.07,342
20190701|2018-06-07 09:00,7,13.06,13.12,13.03,13.1,91
20190701|2018-06-07 09:30,7,13.07,13.08,13.07,13.08,131
20190701|2018-06-07 10:00,7,13.08,13.08,13.07,13.07,186
20190701|2018-06-07 10:30,7,13.08,13.08,12.99,13.02,511
20190701|2018-06-07 11:00,7,13.07,13.07,13.02,13.02,88
20190701|2018-06-07 11:30,7,13.01,13.01,12.97,12.99,478
20190701|2018-06-08 02:30,8,13.04,13.05,12.95,13,99
20190701|2018-06-08 03:00,8,12.99,12.99,12.98,12.99,28
20190701|2018-06-08 03:30,8,12.97,12.97,12.87,12.87,88
20190701|2018-06-08 04:00,8,12.89,12.92,12.89,12.92,14
20190701|2018-06-08 04:30,8,12.93,12.94,12.91,12.93,149
20190701|2018-06-08 05:00,8,12.93,12.93,12.88,12.88,20
20190701|2018-06-08 05:30,8,12.9,12.9,12.9,12.9,1
20190701|2018-06-08 06:00,8,12.89,12.89,12.89,12.89,45
20190701|2018-06-08 07:00,8,12.96,13.08,12.95,13.02,425
20190701|2018-06-08 07:30,8,13.06,13.06,13,13.02,37
20190701|2018-06-08 08:00,8,13.01,13.06,13.01,13.05,132
20190701|2018-06-08 08:30,8,13.07,13.09,13.06,13.09,88
20190701|2018-06-08 09:00,8,13.13,13.2,13.13,13.15,113
20190701|2018-06-08 09:30,8,13.15,13.22,13.15,13.22,234
20190701|2018-06-08 10:00,8,13.25,13.3,13.24,13.29,22
20190701|2018-06-08 10:30,8,13.28,13.32,13.28,13.32,3
20190701|2018-06-08 11:00,8,13.35,13.35,13.31,13.31,23
20190701|2018-06-08 11:30,8,13.31,13.34,13.29,13.32,76
20190701|2018-06-11 02:30,11,13.32,13.38,13.32,13.34,99
20190701|2018-06-11 03:00,11,13.35,13.35,13.35,13.35,6
20190701|2018-06-11 03:30,11,13.38,13.38,13.35,13.35,4
20190701|2018-06-11 04:00,11,13.24,13.24,13.24,13.24,1
20190701|2018-06-11 04:30,11,13.31,13.31,13.31,13.31,3
20190701|2018-06-11 05:00,11,13.33,13.33,13.27,13.27,7
20190701|2018-06-11 05:30,11,13.29,13.29,13.23,13.25,77
20190701|2018-06-11 06:00,11,13.3,13.34,13.3,13.33,29
20190701|2018-06-11 06:30,11,13.33,13.33,13.3,13.31,20
20190701|2018-06-11 07:00,11,13.3,13.36,13.28,13.3,203
20190701|2018-06-11 07:30,11,13.36,13.37,13.36,13.36,25
20190701|2018-06-11 08:00,11,13.32,13.33,13.32,13.33,12
20190701|2018-06-11 08:30,11,13.34,13.4,13.34,13.4,66
20190701|2018-06-11 09:00,11,13.4,13.5,13.39,13.44,315
20190701|2018-06-11 09:30,11,13.44,13.46,13.41,13.42,47
20190701|2018-06-11 10:00,11,13.42,13.42,13.39,13.4,37
20190701|2018-06-11 10:30,11,13.36,13.43,13.36,13.4,121
20190701|2018-06-11 11:00,11,13.36,13.36,13.3,13.34,49
20190701|2018-06-11 11:30,11,13.34,13.47,13.33,13.47,442
20190701|2018-06-12 02:30,12,13.44,13.44,13.44,13.44,85
20190701|2018-06-12 03:00,12,13.46,13.46,13.44,13.44,113
20190701|2018-06-12 03:30,12,13.44,13.48,13.44,13.48,53
20190701|2018-06-12 04:00,12,13.46,13.52,13.46,13.52,117
20190701|2018-06-12 04:30,12,13.52,13.52,13.51,13.51,59
20190701|2018-06-12 05:00,12,13.51,13.53,13.51,13.52,29
20190701|2018-06-12 05:30,12,13.52,13.52,13.5,13.5,16
20190701|2018-06-12 06:00,12,13.49,13.5,13.49,13.5,38
20190701|2018-06-12 06:30,12,13.51,13.52,13.51,13.51,20
20190701|2018-06-12 07:00,12,13.5,13.52,13.47,13.49,72
20190701|2018-06-12 07:30,12,13.53,13.53,13.51,13.51,21
20190701|2018-06-12 08:00,12,13.49,13.54,13.43,13.43,46
20190701|2018-06-12 08:30,12,13.41,13.45,13.4,13.45,38
20190701|2018-06-12 09:00,12,13.45,13.46,13.4,13.4,58
20190701|2018-06-12 09:30,12,13.42,13.43,13.42,13.43,11
20190701|2018-06-12 10:00,12,13.42,13.42,13.36,13.36,49
20190701|2018-06-12 10:30,12,13.37,13.38,13.36,13.38,162
20190701|2018-06-12 11:00,12,13.4,13.4,13.36,13.36,184
20190701|2018-06-12 11:30,12,13.39,13.44,13.39,13.42,65
20190701|2018-06-13 02:30,13,13.41,13.41,13.33,13.33,36
20190701|2018-06-13 03:00,13,13.33,13.33,13.32,13.32,60
20190701|2018-06-13 03:30,13,13.32,13.34,13.32,13.34,38
20190701|2018-06-13 04:00,13,13.34,13.34,13.34,13.34,68
20190701|2018-06-13 06:00,13,13.41,13.41,13.39,13.4,3
20190701|2018-06-13 07:00,13,13.44,13.45,13.42,13.42,11
20190701|2018-06-13 07:30,13,13.45,13.45,13.45,13.45,1
20190701|2018-06-13 08:00,13,13.41,13.41,13.41,13.41,25
20190701|2018-06-13 08:30,13,13.43,13.43,13.39,13.39,25
20190701|2018-06-13 09:00,13,13.37,13.42,13.37,13.42,90
20190701|2018-06-13 09:30,13,13.41,13.41,13.36,13.36,19
20190701|2018-06-13 10:00,13,13.35,13.41,13.34,13.34,89
20190701|2018-06-13 10:30,13,13.36,13.36,13.35,13.35,8
20190701|2018-06-13 11:00,13,13.35,13.36,13.34,13.36,141
20190701|2018-06-13 11:30,13,13.38,13.45,13.38,13.44,154
20190701|2018-06-14 02:30,14,13.43,13.44,13.43,13.44,69
20190701|2018-06-14 03:00,14,13.44,13.44,13.4,13.42,12
20190701|2018-06-14 04:00,14,13.43,13.43,13.42,13.43,10
20190701|2018-06-14 04:30,14,13.41,13.41,13.41,13.41,5
20190701|2018-06-14 05:30,14,13.44,13.44,13.44,13.44,1
20190701|2018-06-14 06:30,14,13.39,13.42,13.39,13.42,8
20190701|2018-06-14 07:00,14,13.43,13.43,13.34,13.34,29
20190701|2018-06-14 07:30,14,13.34,13.34,13.3,13.3,7
20190701|2018-06-14 08:00,14,13.28,13.34,13.27,13.32,149
20190701|2018-06-14 08:30,14,13.33,13.43,13.33,13.41,26
20190701|2018-06-14 09:00,14,13.41,13.43,13.38,13.4,117
20190701|2018-06-14 09:30,14,13.4,13.42,13.27,13.29,365
20190701|2018-06-14 10:00,14,13.3,13.33,13.29,13.31,66
20190701|2018-06-14 10:30,14,13.3,13.31,13.27,13.29,197
20190701|2018-06-14 11:00,14,13.3,13.3,13.27,13.27,53
20190701|2018-06-14 11:30,14,13.29,13.32,13.28,13.32,106
20190701|2018-06-15 02:30,15,13.24,13.24,13.15,13.16,33
20190701|2018-06-15 03:00,15,13.18,13.18,13.17,13.17,51
20190701|2018-06-15 03:30,15,13.18,13.18,13.18,13.18,19
20190701|2018-06-15 04:00,15,13.16,13.18,13.16,13.18,52
20190701|2018-06-15 04:30,15,13.17,13.17,13.17,13.17,82
20190701|2018-06-15 05:00,15,13.17,13.17,13.17,13.17,22
20190701|2018-06-15 06:00,15,13.18,13.18,13.18,13.18,3
20190701|2018-06-15 06:30,15,13.19,13.19,13.14,13.14,24
20190701|2018-06-15 07:00,15,13.16,13.17,13.13,13.13,46
20190701|2018-06-15 07:30,15,13.14,13.29,13.11,13.29,212
20190701|2018-06-15 08:00,15,13.26,13.32,13.24,13.32,34
20190701|2018-06-15 08:30,15,13.28,13.35,13.25,13.27,99
20190701|2018-06-15 09:00,15,13.27,13.27,13.21,13.22,122
20190701|2018-06-15 09:30,15,13.17,13.17,13.13,13.14,20
20190701|2018-06-15 10:00,15,13.12,13.13,13.08,13.12,308
20190701|2018-06-15 10:30,15,13.1,13.14,13.08,13.12,177
20190701|2018-06-15 11:00,15,13.12,13.17,13.11,13.12,91
20190701|2018-06-15 11:30,15,13.12,13.2,13.12,13.19,199
20190701|2018-06-18 02:30,18,13.2,13.21,13.15,13.15,42
20190701|2018-06-18 03:00,18,13.15,13.15,13.15,13.15,20
20190701|2018-06-18 03:30,18,13.23,13.23,13.23,13.23,1
20190701|2018-06-18 04:00,18,13.22,13.22,13.22,13.22,2
20190701|2018-06-18 04:30,18,13.24,13.28,13.24,13.28,8
20190701|2018-06-18 05:30,18,13.3,13.3,13.3,13.3,22
20190701|2018-06-18 06:00,18,13.26,13.26,13.26,13.26,8
20190701|2018-06-18 06:30,18,13.25,13.25,13.25,13.25,11
20190701|2018-06-18 07:00,18,13.29,13.29,13.29,13.29,2
20190701|2018-06-18 07:30,18,13.23,13.24,13.19,13.19,6
20190701|2018-06-18 08:00,18,13.24,13.24,13.23,13.23,119
20190701|2018-06-18 08:30,18,13.22,13.22,13.12,13.17,270
20190701|2018-06-18 09:00,18,13.16,13.16,13.14,13.16,35
20190701|2018-06-18 09:30,18,13.12,13.16,13.1,13.16,31
20190701|2018-06-18 10:00,18,13.18,13.18,13.15,13.15,19
20190701|2018-06-18 10:30,18,13.11,13.11,13.08,13.09,54
20190701|2018-06-18 11:00,18,13.1,13.1,13.08,13.08,141
20190701|2018-06-18 11:30,18,13.09,13.13,13.09,13.1,250
20190701|2018-06-19 02:30,19,13.09,13.09,13.01,13.03,146
20190701|2018-06-19 03:00,19,13.04,13.06,13.02,13.02,53
20190701|2018-06-19 03:30,19,13.02,13.02,13,13,100
20190701|2018-06-19 04:00,19,13.01,13.01,12.99,12.99,10
20190701|2018-06-19 04:30,19,13.03,13.03,13.03,13.03,4
20190701|2018-06-19 05:00,19,13.02,13.02,13.02,13.02,7
20190701|2018-06-19 05:30,19,12.99,12.99,12.97,12.97,10
20190701|2018-06-19 06:00,19,12.96,12.96,12.91,12.91,98
20190701|2018-06-19 06:30,19,12.9,12.95,12.89,12.95,58
20190701|2018-06-19 07:00,19,12.93,12.93,12.93,12.93,42
20190701|2018-06-19 07:30,19,12.93,12.97,12.91,12.97,317
20190701|2018-06-19 08:00,19,12.97,12.98,12.94,12.94,11
20190701|2018-06-19 08:30,19,12.93,12.95,12.89,12.89,91
20190701|2018-06-19 09:00,19,12.89,12.89,12.84,12.89,112
20190701|2018-06-19 09:30,19,12.84,12.93,12.84,12.92,97
20190701|2018-06-19 10:00,19,12.89,12.96,12.89,12.96,25
20190701|2018-06-19 10:30,19,12.93,12.93,12.91,12.93,49
20190701|2018-06-19 11:00,19,12.9,12.92,12.89,12.91,200
20190701|2018-06-19 11:30,19,12.92,12.99,12.92,12.99,111
20190701|2018-06-20 02:30,20,12.98,13.04,12.98,13,119
20190701|2018-06-20 03:00,20,13,13,13,13,2
20190701|2018-06-20 03:30,20,13,13,12.97,13,7
20190701|2018-06-20 04:00,20,13,13.02,13,13.02,4
20190701|2018-06-20 06:00,20,12.98,12.99,12.98,12.99,4
20190701|2018-06-20 06:30,20,13.02,13.02,13.02,13.02,10
20190701|2018-06-20 07:00,20,13.01,13.07,12.99,13.06,83
20190701|2018-06-20 07:30,20,13.08,13.08,13.04,13.08,24
20190701|2018-06-20 08:00,20,13.09,13.09,13.05,13.05,3
20190701|2018-06-20 08:30,20,13.03,13.08,13.02,13.07,249
20190701|2018-06-20 09:00,20,13.09,13.12,13.09,13.11,22
20190701|2018-06-20 09:30,20,13.09,13.17,13.09,13.17,75
20190701|2018-06-20 10:00,20,13.18,13.18,13.09,13.09,69
20190701|2018-06-20 10:30,20,13.08,13.09,13.04,13.09,246
20190701|2018-06-20 11:00,20,13.05,13.05,13,13,38
20190701|2018-06-20 11:30,20,13.01,13.01,12.93,12.98,147
20190701|2018-06-21 02:30,21,12.93,12.96,12.93,12.94,99
20190701|2018-06-21 03:30,21,12.91,12.91,12.91,12.91,1
20190701|2018-06-21 04:00,21,12.93,12.93,12.93,12.93,14
20190701|2018-06-21 05:00,21,12.93,12.93,12.93,12.93,10
20190701|2018-06-21 05:30,21,12.93,12.93,12.93,12.93,7
20190701|2018-06-21 06:00,21,12.93,12.95,12.92,12.95,6
20190701|2018-06-21 06:30,21,12.96,12.96,12.96,12.96,1
20190701|2018-06-21 07:00,21,12.98,12.98,12.98,12.98,11
20190701|2018-06-21 07:30,21,13.04,13.05,13.04,13.05,8
20190701|2018-06-21 08:00,21,13.05,13.06,13.04,13.05,132
20190701|2018-06-21 08:30,21,13.03,13.07,13.02,13.03,141
20190701|2018-06-21 09:00,21,13.03,13.04,13.03,13.04,101
20190701|2018-06-21 09:30,21,13.05,13.06,13.04,13.04,39
20190701|2018-06-21 10:00,21,13.04,13.04,12.96,12.97,39
20190701|2018-06-21 10:30,21,12.95,12.98,12.95,12.96,63
20190701|2018-06-21 11:00,21,13,13,12.98,12.98,3
20190701|2018-06-21 11:30,21,12.95,12.95,12.92,12.95,123
20190701|2018-06-22 02:30,22,12.98,13,12.98,12.99,4
20190701|2018-06-22 03:00,22,13.03,13.03,13.03,13.03,25
20190701|2018-06-22 03:30,22,13.03,13.03,13.02,13.02,27
20190701|2018-06-22 04:00,22,13.03,13.05,13.03,13.05,72
20190701|2018-06-22 04:30,22,13.07,13.07,13.07,13.07,24
20190701|2018-06-22 05:00,22,13.06,13.06,13.06,13.06,11
20190701|2018-06-22 06:00,22,13.06,13.06,13.06,13.06,2
20190701|2018-06-22 06:30,22,13.05,13.06,13.04,13.04,41
20190701|2018-06-22 07:00,22,13.04,13.06,13.04,13.06,37
20190701|2018-06-22 07:30,22,13.06,13.07,13.06,13.06,7
20190701|2018-06-22 08:00,22,13.06,13.09,13.06,13.09,11
20190701|2018-06-22 08:30,22,13.06,13.1,13.06,13.1,49
20190701|2018-06-22 09:00,22,13.08,13.16,13.08,13.16,124
20190701|2018-06-22 09:30,22,13.15,13.17,13.15,13.16,102
20190701|2018-06-22 10:00,22,13.16,13.16,13.09,13.11,44
20190701|2018-06-22 10:30,22,13.11,13.14,13.11,13.14,8
20190701|2018-06-22 11:00,22,13.12,13.12,13.08,13.09,94
20190701|2018-06-22 11:30,22,13.08,13.11,13.06,13.07,214
20190701|2018-06-25 02:30,25,13.12,13.14,13.12,13.14,6
20190701|2018-06-25 03:30,25,13.11,13.12,13.11,13.12,2
20190701|2018-06-25 04:30,25,13.1,13.1,13.1,13.1,4
20190701|2018-06-25 06:00,25,13.07,13.07,13.07,13.07,1
20190701|2018-06-25 07:00,25,13.11,13.11,13.07,13.07,3
20190701|2018-06-25 07:30,25,13.09,13.09,13.05,13.07,61
20190701|2018-06-25 08:00,25,13.05,13.07,13.05,13.07,25
20190701|2018-06-25 08:30,25,13.08,13.12,13.08,13.08,78
20190701|2018-06-25 09:00,25,13.09,13.15,13.09,13.15,78
20190701|2018-06-25 09:30,25,13.16,13.18,13.13,13.17,176
20190701|2018-06-25 10:00,25,13.17,13.2,13.15,13.15,46
20190701|2018-06-25 10:30,25,13.08,13.08,13.03,13.03,17
20190701|2018-06-25 11:00,25,13.03,13.1,13.03,13.1,47
20190701|2018-06-25 11:30,25,13.11,13.11,13.07,13.09,73
20190701|2018-06-26 02:30,26,13.12,13.15,13.05,13.13,44
20190701|2018-06-26 03:00,26,13.12,13.12,13.12,13.12,3
20190701|2018-06-26 03:30,26,13.09,13.09,13.09,13.09,32
20190701|2018-06-26 04:00,26,13.11,13.11,13.11,13.11,20
20190701|2018-06-26 05:00,26,13.08,13.08,13.08,13.08,1
20190701|2018-06-26 05:30,26,13.06,13.06,13.06,13.06,3
20190701|2018-06-26 06:00,26,13.06,13.08,13.05,13.08,28
20190701|2018-06-26 07:00,26,13.12,13.14,13.12,13.14,28
20190701|2018-06-26 07:30,26,13.15,13.16,13.13,13.13,44
20190701|2018-06-26 08:00,26,13.14,13.18,13.14,13.18,20
20190701|2018-06-26 08:30,26,13.17,13.2,13.17,13.2,66
20190701|2018-06-26 09:00,26,13.2,13.26,13.2,13.26,98
20190701|2018-06-26 09:30,26,13.27,13.3,13.27,13.29,463
20190701|2018-06-26 10:00,26,13.3,13.3,13.28,13.28,29
20190701|2018-06-26 10:30,26,13.31,13.33,13.31,13.32,118
20190701|2018-06-26 11:00,26,13.32,13.32,13.31,13.31,12
20190701|2018-06-26 11:30,26,13.31,13.31,13.15,13.16,209
20190701|2018-06-27 02:30,27,13.15,13.19,13.14,13.18,148
20190701|2018-06-27 03:30,27,13.2,13.2,13.18,13.18,2
20190701|2018-06-27 04:30,27,13.19,13.21,13.19,13.21,65
20190701|2018-06-27 05:00,27,13.19,13.19,13.18,13.18,3
20190701|2018-06-27 05:30,27,13.21,13.23,13.21,13.23,29
20190701|2018-06-27 06:00,27,13.21,13.21,13.21,13.21,3
20190701|2018-06-27 06:30,27,13.16,13.21,13.16,13.21,29
20190701|2018-06-27 07:00,27,13.18,13.18,13,13,41
20190701|2018-06-27 07:30,27,13,13.01,12.95,13,200
20190701|2018-06-27 08:00,27,12.99,12.99,12.95,12.98,96
20190701|2018-06-27 08:30,27,12.98,13,12.98,13,18
20190701|2018-06-27 09:00,27,12.97,12.97,12.91,12.91,336
20190701|2018-06-27 09:30,27,12.91,12.92,12.9,12.91,343
20190701|2018-06-27 10:00,27,12.91,12.91,12.86,12.87,48
20190701|2018-06-27 10:30,27,12.87,12.87,12.85,12.86,45
20190701|2018-06-27 11:00,27,12.87,12.88,12.87,12.88,32
20190701|2018-06-27 11:30,27,12.9,12.92,12.85,12.86,65
20190701|2018-06-28 02:30,28,12.87,12.98,12.87,12.98,156
20190701|2018-06-28 03:00,28,12.98,12.99,12.98,12.99,2
20190701|2018-06-28 03:30,28,12.98,12.98,12.98,12.98,3
20190701|2018-06-28 04:00,28,13,13,13,13,2
20190701|2018-06-28 04:30,28,13.01,13.04,13.01,13.04,4
20190701|2018-06-28 05:00,28,13.05,13.05,13.01,13.01,103
20190701|2018-06-28 05:30,28,13.02,13.02,13.01,13.01,38
20190701|2018-06-28 06:00,28,12.99,13.02,12.99,13.02,11
20190701|2018-06-28 06:30,28,13.08,13.09,13.08,13.09,4
20190701|2018-06-28 07:00,28,13.08,13.1,13,13.01,152
20190701|2018-06-28 07:30,28,13.06,13.1,13.03,13.03,58
20190701|2018-06-28 08:00,28,13.01,13.05,13.01,13.02,66
20190701|2018-06-28 08:30,28,13.02,13.03,13,13.02,78
20190701|2018-06-28 09:00,28,13.03,13.05,13.01,13.01,471
20190701|2018-06-28 09:30,28,13.05,13.05,13.03,13.03,5
20190701|2018-06-28 10:00,28,13.04,13.05,13.04,13.04,29
20190701|2018-06-28 10:30,28,13.06,13.08,13.06,13.07,26
20190701|2018-06-28 11:00,28,13.08,13.08,13.06,13.06,21
20190701|2018-06-28 11:30,28,13.05,13.09,13.01,13.03,200
20190701|2018-06-29 02:30,29,13.02,13.02,12.98,12.98,108
20190701|2018-06-29 03:00,29,12.96,12.96,12.94,12.94,93
20190701|2018-06-29 03:30,29,12.95,12.97,12.95,12.97,6
20190701|2018-06-29 04:00,29,12.97,12.97,12.97,12.97,4
20190701|2018-06-29 05:00,29,12.98,12.98,12.96,12.97,102
20190701|2018-06-29 05:30,29,12.97,12.97,12.97,12.97,7
20190701|2018-06-29 06:00,29,12.95,12.95,12.92,12.92,6
20190701|2018-06-29 06:30,29,12.94,12.97,12.94,12.97,33
20190701|2018-06-29 07:00,29,12.99,12.99,12.99,12.99,1
20190701|2018-06-29 07:30,29,12.91,12.91,12.89,12.9,121
20190701|2018-06-29 08:00,29,12.9,12.96,12.9,12.96,17
20190701|2018-06-29 08:30,29,12.93,12.96,12.91,12.91,116
20190701|2018-06-29 09:00,29,12.95,12.95,12.94,12.94,34
20190701|2018-06-29 09:30,29,12.97,12.98,12.94,12.96,44
20190701|2018-06-29 10:00,29,12.96,12.99,12.96,12.99,13
20190701|2018-06-29 10:30,29,12.97,12.98,12.96,12.97,13
20190701|2018-06-29 11:00,29,12.98,13.08,12.97,13.08,62
20190701|2018-06-29 11:30,29,13.08,13.17,13.06,13.1,771
20190701|2018-07-02 02:30,2,13.09,13.13,13.03,13.03,34
20190701|2018-07-02 03:00,2,13.04,13.04,13.03,13.04,5
20190701|2018-07-02 04:00,2,13.04,13.04,13.04,13.04,1
20190701|2018-07-02 04:30,2,13.03,13.03,13.02,13.02,7
20190701|2018-07-02 05:00,2,13,13,13,13,2
20190701|2018-07-02 06:30,2,12.97,12.97,12.97,12.97,29
20190701|2018-07-02 07:00,2,12.95,12.95,12.77,12.78,725
20190701|2018-07-02 07:30,2,12.76,12.77,12.76,12.77,221
20190701|2018-07-02 08:00,2,12.76,12.76,12.73,12.73,174
20190701|2018-07-02 08:30,2,12.72,12.72,12.66,12.67,276
20190701|2018-07-02 09:00,2,12.66,12.67,12.61,12.61,279
20190701|2018-07-02 09:30,2,12.61,12.64,12.56,12.63,115
20190701|2018-07-02 10:00,2,12.62,12.62,12.61,12.61,2
20190701|2018-07-02 10:30,2,12.59,12.6,12.59,12.6,37
20190701|2018-07-02 11:00,2,12.58,12.59,12.57,12.57,43
20190701|2018-07-02 11:30,2,12.56,12.62,12.54,12.56,352
20190701|2018-07-03 02:30,3,12.65,12.65,12.57,12.6,93
20190701|2018-07-03 03:00,3,12.62,12.64,12.61,12.64,76
20190701|2018-07-03 03:30,3,12.64,12.66,12.64,12.66,37
20190701|2018-07-03 04:00,3,12.67,12.67,12.64,12.65,30
20190701|2018-07-03 04:30,3,12.66,12.66,12.64,12.64,204
20190701|2018-07-03 05:00,3,12.63,12.63,12.62,12.62,11
20190701|2018-07-03 06:00,3,12.62,12.62,12.61,12.61,4
20190701|2018-07-03 06:30,3,12.6,12.61,12.55,12.55,63
20190701|2018-07-03 07:00,3,12.58,12.6,12.57,12.6,50
20190701|2018-07-03 07:30,3,12.58,12.59,12.53,12.55,106
20190701|2018-07-03 08:00,3,12.55,12.55,12.49,12.5,253
20190701|2018-07-03 08:30,3,12.5,12.5,12.44,12.47,320
20190701|2018-07-03 09:00,3,12.47,12.47,12.45,12.45,148
20190701|2018-07-03 09:30,3,12.45,12.46,12.44,12.45,37
20190701|2018-07-03 10:00,3,12.45,12.45,12.36,12.37,313
20190701|2018-07-03 10:30,3,12.37,12.37,12.34,12.34,141
20190701|2018-07-03 11:00,3,12.33,12.33,12.26,12.26,306
20190701|2018-07-03 11:30,3,12.28,12.38,12.28,12.35,621
20190701|2018-07-05 02:30,5,12.37,12.58,12.37,12.38,153
20190701|2018-07-05 03:00,5,12.35,12.43,12.35,12.43,212
20190701|2018-07-05 04:00,5,12.38,12.39,12.38,12.39,10
20190701|2018-07-05 04:30,5,12.41,12.41,12.41,12.41,1
20190701|2018-07-05 06:30,5,12.39,12.41,12.38,12.38,25
20190701|2018-07-05 07:00,5,12.38,12.39,12.28,12.28,282
20190701|2018-07-05 07:30,5,12.27,12.33,12.26,12.3,249
20190701|2018-07-05 08:00,5,12.3,12.3,12.25,12.25,67
20190701|2018-07-05 08:30,5,12.24,12.25,12.2,12.21,218
20190701|2018-07-05 09:00,5,12.21,12.24,12.21,12.23,98
20190701|2018-07-05 09:30,5,12.22,12.25,12.22,12.25,74
20190701|2018-07-05 10:00,5,12.23,12.23,12.19,12.2,168
20190701|2018-07-05 10:30,5,12.23,12.23,12.18,12.18,140
20190701|2018-07-05 11:00,5,12.19,12.2,12.16,12.2,119
20190701|2018-07-05 11:30,5,12.22,12.33,12.22,12.29,155
20190701|2018-07-06 02:30,6,12.24,12.24,12.23,12.23,3
20190701|2018-07-06 03:00,6,12.23,12.23,12.23,12.23,2
20190701|2018-07-06 03:30,6,12.24,12.24,12.24,12.24,4
20190701|2018-07-06 05:00,6,12.26,12.26,12.24,12.24,7
20190701|2018-07-06 06:00,6,12.22,12.22,12.22,12.22,1
20190701|2018-07-06 06:30,6,12.25,12.25,12.22,12.23,12
20190701|2018-07-06 07:00,6,12.23,12.23,12.18,12.18,49
20190701|2018-07-06 07:30,6,12.19,12.24,12.19,12.21,21
20190701|2018-07-06 08:00,6,12.22,12.22,12.21,12.21,7
20190701|2018-07-06 08:30,6,12.23,12.3,12.21,12.3,39
20190701|2018-07-06 09:00,6,12.31,12.34,12.3,12.3,119
20190701|2018-07-06 09:30,6,12.31,12.31,12.27,12.29,9
20190701|2018-07-06 10:00,6,12.27,12.34,12.27,12.34,83
20190701|2018-07-06 11:00,6,12.35,12.37,12.35,12.36,59
20190701|2018-07-06 11:30,6,12.36,12.38,12.35,12.35,42
20190701|2018-07-09 02:30,9,12.41,12.43,12.39,12.39,40
20190701|2018-07-09 03:00,9,12.35,12.35,12.35,12.35,3
20190701|2018-07-09 03:30,9,12.32,12.32,12.31,12.31,3
20190701|2018-07-09 06:30,9,12.32,12.37,12.32,12.37,40
20190701|2018-07-09 07:00,9,12.37,12.41,12.35,12.41,48
20190701|2018-07-09 07:30,9,12.41,12.48,12.41,12.48,38
20190701|2018-07-09 08:00,9,12.47,12.47,12.47,12.47,10
20190701|2018-07-09 08:30,9,12.47,12.49,12.46,12.46,163
20190701|2018-07-09 09:00,9,12.45,12.45,12.31,12.34,114
20190701|2018-07-09 09:30,9,12.35,12.35,12.29,12.33,154
20190701|2018-07-09 10:00,9,12.32,12.32,12.31,12.31,5
20190701|2018-07-09 10:30,9,12.31,12.32,12.31,12.31,18
20190701|2018-07-09 11:00,9,12.33,12.36,12.33,12.36,24
20190701|2018-07-09 11:30,9,12.36,12.36,12.31,12.32,63
20190701|2018-07-10 02:30,10,12.36,12.36,12.29,12.32,271
20190701|2018-07-10 03:00,10,12.32,12.32,12.32,12.32,1
20190701|2018-07-10 03:30,10,12.3,12.3,12.29,12.29,13
20190701|2018-07-10 04:00,10,12.28,12.29,12.28,12.29,6
20190701|2018-07-10 05:00,10,12.33,12.33,12.32,12.32,37
20190701|2018-07-10 07:00,10,12.36,12.38,12.36,12.38,23
20190701|2018-07-10 07:30,10,12.39,12.42,12.39,12.4,51
20190701|2018-07-10 08:00,10,12.39,12.39,12.37,12.37,22
20190701|2018-07-10 08:30,10,12.37,12.37,12.34,12.35,66
20190701|2018-07-10 09:00,10,12.34,12.41,12.34,12.41,55
20190701|2018-07-10 09:30,10,12.38,12.38,12.32,12.32,33
20190701|2018-07-10 10:00,10,12.35,12.36,12.32,12.32,98
20190701|2018-07-10 10:30,10,12.3,12.3,12.3,12.3,5
20190701|2018-07-10 11:00,10,12.3,12.3,12.25,12.28,22
20190701|2018-07-10 11:30,10,12.3,12.34,12.27,12.34,517
20190701|2018-07-11 02:30,11,12.35,12.35,12.28,12.32,100
20190701|2018-07-11 03:00,11,12.3,12.3,12.3,12.3,8
20190701|2018-07-11 03:30,11,12.29,12.29,12.29,12.29,7
20190701|2018-07-11 04:00,11,12.31,12.31,12.31,12.31,2
20190701|2018-07-11 05:00,11,12.3,12.3,12.29,12.29,5
20190701|2018-07-11 06:30,11,12.3,12.31,12.3,12.3,21
20190701|2018-07-11 07:00,11,12.28,12.29,12.28,12.28,58
20190701|2018-07-11 07:30,11,12.28,12.28,12.27,12.28,10
20190701|2018-07-11 08:00,11,12.28,12.36,12.28,12.32,242
20190701|2018-07-11 08:30,11,12.3,12.3,12.27,12.27,24
20190701|2018-07-11 09:00,11,12.27,12.27,12.25,12.25,44
20190701|2018-07-11 09:30,11,12.26,12.27,12.23,12.23,36
20190701|2018-07-11 10:00,11,12.24,12.24,12.23,12.24,54
20190701|2018-07-11 10:30,11,12.25,12.29,12.25,12.29,25
20190701|2018-07-11 11:00,11,12.28,12.31,12.23,12.24,326
20190701|2018-07-11 11:30,11,12.24,12.24,12.2,12.22,325
20190701|2018-07-12 02:30,12,12.18,12.19,12.08,12.11,353
20190701|2018-07-12 03:00,12,12.11,12.11,12.09,12.09,5
20190701|2018-07-12 03:30,12,12.09,12.09,12.09,12.09,1
20190701|2018-07-12 04:00,12,12.08,12.1,12.07,12.1,50
20190701|2018-07-12 04:30,12,12.1,12.1,12.1,12.1,3
20190701|2018-07-12 06:30,12,12.09,12.09,12.08,12.08,12
20190701|2018-07-12 07:00,12,12.07,12.15,12.07,12.15,535
20190701|2018-07-12 07:30,12,12.15,12.17,12.1,12.16,188
20190701|2018-07-12 08:00,12,12.16,12.16,12.13,12.14,193
20190701|2018-07-12 08:30,12,12.14,12.14,12.11,12.11,37
20190701|2018-07-12 09:00,12,12.11,12.11,12.09,12.1,14
20190701|2018-07-12 09:30,12,12.09,12.11,12.09,12.09,65
20190701|2018-07-12 10:00,12,12.09,12.09,12.05,12.06,67
20190701|2018-07-12 10:30,12,12.05,12.07,12.05,12.07,14
20190701|2018-07-12 11:00,12,12.04,12.04,12,12.02,192
20190701|2018-07-12 11:30,12,12.01,12.09,12.01,12.09,139
20190701|2018-07-13 02:30,13,12.06,12.09,12.06,12.08,259
20190701|2018-07-13 03:00,13,12.07,12.07,12.06,12.06,33
20190701|2018-07-13 03:30,13,12.06,12.06,12,12.02,357
20190701|2018-07-13 04:00,13,12.01,12.03,12.01,12.03,12
20190701|2018-07-13 04:30,13,12.02,12.02,12.02,12.02,3
20190701|2018-07-13 05:00,13,12.02,12.02,12.01,12.01,33
20190701|2018-07-13 05:30,13,12,12.01,11.99,11.99,19
20190701|2018-07-13 06:00,13,11.99,11.99,11.98,11.98,13
20190701|2018-07-13 06:30,13,11.98,11.98,11.97,11.97,8
20190701|2018-07-13 07:00,13,11.97,12,11.96,11.96,40
20190701|2018-07-13 07:30,13,11.97,12,11.97,11.98,78
20190701|2018-07-13 08:00,13,11.99,12.09,11.99,12.06,137
20190701|2018-07-13 08:30,13,12.06,12.1,12.02,12.02,20
20190701|2018-07-13 09:00,13,12.02,12.03,12.02,12.03,33
20190701|2018-07-13 09:30,13,12.03,12.04,11.98,12,75
20190701|2018-07-13 10:00,13,12.01,12.01,11.98,11.99,16
20190701|2018-07-13 10:30,13,11.97,11.99,11.96,11.97,111
20190701|2018-07-13 11:00,13,11.95,11.95,11.92,11.93,81
20190701|2018-07-13 11:30,13,11.94,11.94,11.87,11.9,388
20190701|2018-07-16 02:30,16,11.91,11.94,11.85,11.93,204
20190701|2018-07-16 03:00,16,11.94,11.94,11.94,11.94,9
20190701|2018-07-16 03:30,16,11.88,11.89,11.88,11.89,5
20190701|2018-07-16 04:00,16,11.87,11.87,11.86,11.86,16
20190701|2018-07-16 04:30,16,11.86,11.86,11.83,11.83,39
20190701|2018-07-16 05:00,16,11.82,11.83,11.81,11.83,64
20190701|2018-07-16 05:30,16,11.81,11.85,11.81,11.84,14
20190701|2018-07-16 06:00,16,11.89,11.89,11.89,11.89,1
20190701|2018-07-16 06:30,16,11.9,11.93,11.85,11.87,35
20190701|2018-07-16 07:00,16,11.93,12.03,11.9,11.99,572
20190701|2018-07-16 07:30,16,11.98,12.07,11.96,12.06,358
20190701|2018-07-16 08:00,16,12.06,12.13,12.05,12.13,359
20190701|2018-07-16 08:30,16,12.14,12.19,12.12,12.19,159
20190701|2018-07-16 09:00,16,12.17,12.2,12.13,12.18,114
20190701|2018-07-16 09:30,16,12.2,12.3,12.2,12.21,355
20190701|2018-07-16 10:00,16,12.18,12.23,12.18,12.21,53
20190701|2018-07-16 10:30,16,12.22,12.24,12.22,12.23,37
20190701|2018-07-16 11:00,16,12.19,12.19,12.18,12.18,40
20190701|2018-07-16 11:30,16,12.18,12.18,12.04,12.17,384
20190701|2018-07-17 02:30,17,12.1,12.12,12.06,12.12,30
20190701|2018-07-17 03:00,17,12.11,12.11,12.11,12.11,1
20190701|2018-07-17 03:30,17,12.15,12.16,12.11,12.11,13
20190701|2018-07-17 04:00,17,12.12,12.12,12.12,12.12,10
20190701|2018-07-17 04:30,17,12.13,12.13,12.12,12.12,10
20190701|2018-07-17 05:00,17,12.12,12.12,12.1,12.11,6
20190701|2018-07-17 05:30,17,12.1,12.1,12.08,12.08,20
20190701|2018-07-17 06:00,17,12.09,12.11,12.09,12.11,9
20190701|2018-07-17 06:30,17,12.08,12.09,12.08,12.08,53
20190701|2018-07-17 07:00,17,12.07,12.07,12,12,79
20190701|2018-07-17 07:30,17,11.98,12.04,11.98,11.98,98
20190701|2018-07-17 08:00,17,11.98,12.02,11.98,12.01,80
20190701|2018-07-17 08:30,17,12.01,12.01,11.99,12,16
20190701|2018-07-17 09:00,17,12,12.04,11.98,11.99,30
20190701|2018-07-17 09:30,17,12.03,12.04,12,12.03,39
20190701|2018-07-17 10:00,17,12,12.03,12,12.02,9
20190701|2018-07-17 10:30,17,12.03,12.07,12.01,12.03,49
20190701|2018-07-17 11:00,17,12.02,12.07,12,12.05,133
20190701|2018-07-17 11:30,17,12.04,12.1,12.04,12.1,76
20190701|2018-07-18 02:30,18,12.06,12.07,12.01,12.03,69
20190701|2018-07-18 03:00,18,12.02,12.02,12.01,12.02,37
20190701|2018-07-18 04:00,18,12.03,12.03,12.03,12.03,1
20190701|2018-07-18 04:30,18,12.04,12.05,12.03,12.03,18
20190701|2018-07-18 05:00,18,12.02,12.03,12.02,12.02,81
20190701|2018-07-18 05:30,18,12.02,12.02,12.01,12.01,12
20190701|2018-07-18 06:00,18,12.03,12.05,12.03,12.05,24
20190701|2018-07-18 06:30,18,12.05,12.05,12.04,12.04,36
20190701|2018-07-18 07:00,18,12.05,12.05,12,12,9
20190701|2018-07-18 07:30,18,12.01,12.02,12,12.01,34
20190701|2018-07-18 08:00,18,12.02,12.09,12.02,12.08,93
20190701|2018-07-18 08:30,18,12.08,12.09,12.05,12.05,37
20190701|2018-07-18 09:00,18,12.04,12.1,12.02,12.1,58
20190701|2018-07-18 09:30,18,12.11,12.12,12.06,12.07,150
20190701|2018-07-18 10:00,18,12.07,12.08,12.07,12.07,25
20190701|2018-07-18 10:30,18,12.07,12.08,12.07,12.08,4
20190701|2018-07-18 11:00,18,12.07,12.08,12.06,12.08,131
20190701|2018-07-18 11:30,18,12.07,12.08,12.05,12.05,56
20190701|2018-07-19 02:30,19,12.04,12.04,11.99,11.99,350
20190701|2018-07-19 03:30,19,12,12.02,12,12.02,10
20190701|2018-07-19 05:30,19,11.99,11.99,11.99,11.99,14
20190701|2018-07-19 06:00,19,11.99,11.99,11.97,11.97,35
20190701|2018-07-19 06:30,19,11.98,11.98,11.94,11.94,39
20190701|2018-07-19 07:00,19,11.92,11.95,11.85,11.89,561
20190701|2018-07-19 07:30,19,11.89,11.92,11.86,11.91,68
20190701|2018-07-19 08:00,19,11.9,11.95,11.89,11.92,88
20190701|2018-07-19 08:30,19,11.92,11.97,11.9,11.95,327
20190701|2018-07-19 09:00,19,11.94,11.95,11.89,11.95,81
20190701|2018-07-19 09:30,19,11.94,12,11.93,11.97,133
20190701|2018-07-19 10:00,19,11.97,11.98,11.93,11.94,44
20190701|2018-07-19 10:30,19,11.93,11.94,11.92,11.92,24
20190701|2018-07-19 11:00,19,11.91,11.91,11.91,11.91,22
20190701|2018-07-19 11:30,19,11.9,11.94,11.88,11.94,292
20190701|2018-07-20 02:30,20,11.9,11.9,11.89,11.89,8
20190701|2018-07-20 04:00,20,11.92,12.01,11.92,11.97,18
20190701|2018-07-20 04:30,20,11.98,12.01,11.98,12.01,10
20190701|2018-07-20 05:30,20,11.99,11.99,11.99,11.99,1
20190701|2018-07-20 06:00,20,11.98,11.98,11.97,11.97,50
20190701|2018-07-20 07:00,20,11.95,11.96,11.94,11.96,38
20190701|2018-07-20 07:30,20,11.98,12.09,11.98,12.09,60
20190701|2018-07-20 08:00,20,12.09,12.17,12.08,12.1,183
20190701|2018-07-20 08:30,20,12.09,12.11,12.05,12.11,48
20190701|2018-07-20 09:00,20,12.1,12.1,12.1,12.1,1
20190701|2018-07-20 09:30,20,12.09,12.13,12.09,12.13,36
20190701|2018-07-20 10:00,20,12.12,12.15,12.12,12.13,110
20190701|2018-07-20 10:30,20,12.15,12.15,12.15,12.15,93
20190701|2018-07-20 11:00,20,12.15,12.16,12.11,12.12,171
20190701|2018-07-20 11:30,20,12.1,12.13,12.08,12.09,113
20190701|2018-07-23 02:30,23,12.24,12.25,12.14,12.19,53
20190701|2018-07-23 03:00,23,12.21,12.21,12.18,12.18,3
20190701|2018-07-23 03:30,23,12.17,12.17,12.14,12.16,27
20190701|2018-07-23 04:00,23,12.14,12.14,12.13,12.13,17
20190701|2018-07-23 04:30,23,12.15,12.17,12.15,12.17,2
20190701|2018-07-23 05:00,23,12.17,12.21,12.17,12.21,15
20190701|2018-07-23 05:30,23,12.23,12.24,12.23,12.24,2
20190701|2018-07-23 06:00,23,12.2,12.2,12.19,12.19,5
20190701|2018-07-23 06:30,23,12.16,12.17,12.16,12.17,9
20190701|2018-07-23 07:00,23,12.11,12.13,12.1,12.11,133
20190701|2018-07-23 07:30,23,12.07,12.13,12.06,12.11,19
20190701|2018-07-23 08:00,23,12.12,12.13,12.12,12.13,3
20190701|2018-07-23 08:30,23,12.13,12.13,12.11,12.12,32
20190701|2018-07-23 09:00,23,12.16,12.17,12.13,12.15,86
20190701|2018-07-23 09:30,23,12.1,12.1,12.1,12.1,6
20190701|2018-07-23 10:00,23,12.12,12.12,12.09,12.12,55
20190701|2018-07-23 10:30,23,12.11,12.14,12.11,12.14,15
20190701|2018-07-23 11:00,23,12.12,12.12,12.01,12.03,99
20190701|2018-07-23 11:30,23,12.03,12.11,12.03,12.08,51
20190701|2018-07-24 02:30,24,12.13,12.15,12.07,12.14,162
20190701|2018-07-24 03:30,24,12.14,12.14,12.13,12.13,74
20190701|2018-07-24 04:00,24,12.15,12.15,12.15,12.15,4
20190701|2018-07-24 04:30,24,12.16,12.17,12.16,12.17,4
20190701|2018-07-24 05:00,24,12.15,12.15,12.15,12.15,1
20190701|2018-07-24 06:30,24,12.17,12.2,12.17,12.2,36
20190701|2018-07-24 07:00,24,12.21,12.25,12.18,12.18,54
20190701|2018-07-24 07:30,24,12.16,12.19,12.12,12.19,55
20190701|2018-07-24 08:00,24,12.18,12.22,12.18,12.22,46
20190701|2018-07-24 08:30,24,12.19,12.23,12.18,12.23,17
20190701|2018-07-24 09:00,24,12.22,12.22,12.19,12.19,5
20190701|2018-07-24 09:30,24,12.17,12.19,12.17,12.19,6
20190701|2018-07-24 10:00,24,12.21,12.25,12.2,12.23,265
20190701|2018-07-24 10:30,24,12.23,12.24,12.23,12.24,67
20190701|2018-07-24 11:00,24,12.24,12.26,12.23,12.23,216
20190701|2018-07-24 11:30,24,12.23,12.23,12.19,12.21,228
20190701|2018-07-25 02:30,25,12.23,12.28,12.21,12.28,46
20190701|2018-07-25 03:00,25,12.26,12.3,12.26,12.3,7
20190701|2018-07-25 04:00,25,12.27,12.27,12.27,12.27,4
20190701|2018-07-25 04:30,25,12.27,12.27,12.27,12.27,15
20190701|2018-07-25 05:00,25,12.27,12.28,12.26,12.28,189
20190701|2018-07-25 05:30,25,12.27,12.27,12.27,12.27,4
20190701|2018-07-25 06:00,25,12.28,12.3,12.28,12.3,8
20190701|2018-07-25 06:30,25,12.29,12.29,12.29,12.29,1
20190701|2018-07-25 07:00,25,12.32,12.35,12.32,12.32,42
20190701|2018-07-25 07:30,25,12.3,12.3,12.26,12.26,47
20190701|2018-07-25 08:00,25,12.28,12.28,12.2,12.24,18
20190701|2018-07-25 08:30,25,12.23,12.23,12.19,12.2,43
20190701|2018-07-25 09:00,25,12.23,12.29,12.23,12.27,243
20190701|2018-07-25 09:30,25,12.23,12.26,12.23,12.24,7
20190701|2018-07-25 10:00,25,12.22,12.25,12.22,12.25,23
20190701|2018-07-25 10:30,25,12.26,12.27,12.23,12.27,53
20190701|2018-07-25 11:00,25,12.26,12.29,12.25,12.29,42
20190701|2018-07-25 11:30,25,12.3,12.33,12.28,12.28,180
20190701|2018-07-26 02:30,26,12.35,12.35,12.31,12.31,14
20190701|2018-07-26 03:00,26,12.31,12.32,12.31,12.32,5
20190701|2018-07-26 04:00,26,12.28,12.28,12.28,12.28,3
20190701|2018-07-26 05:00,26,12.28,12.29,12.27,12.27,17
20190701|2018-07-26 06:00,26,12.31,12.31,12.31,12.31,1
20190701|2018-07-26 06:30,26,12.3,12.3,12.3,12.3,1
20190701|2018-07-26 07:00,26,12.28,12.34,12.18,12.2,142
20190701|2018-07-26 07:30,26,12.2,12.21,12.16,12.16,86
20190701|2018-07-26 08:00,26,12.14,12.16,12.13,12.16,25
20190701|2018-07-26 08:30,26,12.15,12.16,12.14,12.14,15
20190701|2018-07-26 09:00,26,12.12,12.12,12.07,12.1,32
20190701|2018-07-26 09:30,26,12.09,12.09,12.08,12.09,11
20190701|2018-07-26 10:00,26,12.11,12.11,12.08,12.09,9
20190701|2018-07-26 10:30,26,12.09,12.11,12.09,12.09,5
20190701|2018-07-26 11:00,26,12.08,12.14,12.08,12.13,57
20190701|2018-07-26 11:30,26,12.15,12.3,12.14,12.3,114
20190701|2018-07-27 02:30,27,12.25,12.25,12.23,12.23,9
20190701|2018-07-27 03:00,27,12.28,12.29,12.26,12.29,9
20190701|2018-07-27 03:30,27,12.3,12.3,12.3,12.3,1
20190701|2018-07-27 05:00,27,12.27,12.27,12.21,12.22,22
20190701|2018-07-27 05:30,27,12.24,12.24,12.24,12.24,1
20190701|2018-07-27 06:00,27,12.26,12.26,12.26,12.26,2
20190701|2018-07-27 06:30,27,12.3,12.3,12.29,12.3,16
20190701|2018-07-27 07:00,27,12.3,12.34,12.28,12.3,904
20190701|2018-07-27 07:30,27,12.29,12.3,12.21,12.21,231
20190701|2018-07-27 08:00,27,12.21,12.23,12.18,12.2,72
20190701|2018-07-27 08:30,27,12.18,12.19,12.14,12.14,87
20190701|2018-07-27 09:00,27,12.13,12.16,12.13,12.15,60
20190701|2018-07-27 09:30,27,12.14,12.19,12.13,12.17,212
20190701|2018-07-27 10:00,27,12.16,12.16,12.14,12.15,5
20190701|2018-07-27 10:30,27,12.16,12.21,12.14,12.2,69
20190701|2018-07-27 11:00,27,12.17,12.22,12.16,12.21,98
20190701|2018-07-27 11:30,27,12.2,12.2,12.15,12.2,135
20190701|2018-07-30 02:30,30,12.25,12.25,12.2,12.23,19
20190701|2018-07-30 03:00,30,12.24,12.24,12.23,12.23,4
20190701|2018-07-30 03:30,30,12.21,12.22,12.21,12.21,9
20190701|2018-07-30 04:00,30,12.21,12.21,12.2,12.2,15
20190701|2018-07-30 04:30,30,12.2,12.21,12.19,12.21,41
20190701|2018-07-30 05:00,30,12.2,12.2,12.19,12.19,7
20190701|2018-07-30 05:30,30,12.18,12.19,12.18,12.19,3
20190701|2018-07-30 06:00,30,12.19,12.2,12.15,12.17,59
20190701|2018-07-30 06:30,30,12.18,12.18,12.14,12.17,38
20190701|2018-07-30 07:00,30,12.19,12.2,12.15,12.18,393
20190701|2018-07-30 07:30,30,12.19,12.26,12.18,12.25,54
20190701|2018-07-30 08:00,30,12.23,12.23,12.2,12.2,64
20190701|2018-07-30 08:30,30,12.19,12.24,12.17,12.24,111
20190701|2018-07-30 09:00,30,12.19,12.19,12.16,12.17,10
20190701|2018-07-30 09:30,30,12.17,12.17,12.17,12.17,7
20190701|2018-07-30 10:00,30,12.17,12.2,12.16,12.19,54
20190701|2018-07-30 10:30,30,12.22,12.22,12.19,12.19,62
20190701|2018-07-30 11:00,30,12.19,12.19,12.19,12.19,106
20190701|2018-07-30 11:30,30,12.18,12.19,12.11,12.15,99
20190701|2018-07-31 02:30,31,12.25,12.25,12.11,12.12,29
20190701|2018-07-31 03:30,31,12.1,12.11,12.1,12.11,5
20190701|2018-07-31 04:00,31,12.08,12.08,12.05,12.06,18
20190701|2018-07-31 04:30,31,12.06,12.06,12.06,12.06,2
20190701|2018-07-31 05:00,31,12.05,12.05,12.05,12.05,6
20190701|2018-07-31 05:30,31,12.08,12.08,12.08,12.08,1
20190701|2018-07-31 06:00,31,12.07,12.09,12.07,12.09,2
20190701|2018-07-31 06:30,31,12.08,12.08,12.08,12.08,2
20190701|2018-07-31 07:00,31,12.05,12.06,12.05,12.05,24
20190701|2018-07-31 07:30,31,12.06,12.06,12.03,12.03,74
20190701|2018-07-31 08:00,31,12.03,12.07,12.01,12.07,113
20190701|2018-07-31 08:30,31,12.04,12.06,12.02,12.03,52
20190701|2018-07-31 09:00,31,12,12,11.9,11.9,205
20190701|2018-07-31 09:30,31,11.9,11.91,11.88,11.88,259
20190701|2018-07-31 10:00,31,11.89,11.89,11.85,11.85,249
20190701|2018-07-31 10:30,31,11.84,11.85,11.8,11.85,195
20190701|2018-07-31 11:00,31,11.86,11.86,11.8,11.83,142
20190701|2018-07-31 11:30,31,11.84,11.92,11.78,11.88,284
20190701|2018-08-01 02:30,1,11.93,11.93,11.86,11.9,81
20190701|2018-08-01 03:30,1,11.88,11.88,11.88,11.88,4
20190701|2018-08-01 04:00,1,11.88,11.88,11.84,11.84,4
20190701|2018-08-01 05:30,1,11.86,11.86,11.86,11.86,4
20190701|2018-08-01 06:00,1,11.84,11.85,11.84,11.85,6
20190701|2018-08-01 06:30,1,11.84,11.84,11.82,11.83,12
20190701|2018-08-01 07:00,1,11.8,11.85,11.8,11.83,166
20190701|2018-08-01 07:30,1,11.83,11.83,11.8,11.8,90
20190701|2018-08-01 08:00,1,11.81,11.85,11.81,11.81,44
20190701|2018-08-01 08:30,1,11.82,11.86,11.8,11.86,83
20190701|2018-08-01 09:00,1,11.84,11.84,11.74,11.76,417
20190701|2018-08-01 09:30,1,11.76,11.79,11.75,11.76,57
20190701|2018-08-01 10:00,1,11.75,11.75,11.73,11.73,277
20190701|2018-08-01 10:30,1,11.73,11.73,11.7,11.7,355
20190701|2018-08-01 11:00,1,11.69,11.84,11.69,11.84,141
20190701|2018-08-01 11:30,1,11.82,11.87,11.67,11.72,204
20190701|2018-08-02 02:30,2,11.8,11.81,11.68,11.72,642
20190701|2018-08-02 03:00,2,11.74,11.74,11.74,11.74,1
20190701|2018-08-02 04:00,2,11.7,11.7,11.69,11.7,10
20190701|2018-08-02 04:30,2,11.69,11.69,11.69,11.69,1
20190701|2018-08-02 05:00,2,11.71,11.71,11.69,11.69,25
20190701|2018-08-02 05:30,2,11.7,11.7,11.69,11.69,3
20190701|2018-08-02 06:00,2,11.7,11.7,11.7,11.7,1
20190701|2018-08-02 06:30,2,11.68,11.7,11.68,11.7,2
20190701|2018-08-02 07:00,2,11.69,11.69,11.64,11.64,29
20190701|2018-08-02 07:30,2,11.64,11.68,11.63,11.66,262
20190701|2018-08-02 08:00,2,11.66,11.66,11.64,11.66,85
20190701|2018-08-02 08:30,2,11.67,11.73,11.67,11.73,63
20190701|2018-08-02 09:00,2,11.74,11.76,11.73,11.73,24
20190701|2018-08-02 09:30,2,11.78,11.86,11.78,11.8,83
20190701|2018-08-02 10:00,2,11.83,11.89,11.83,11.89,4
20190701|2018-08-02 10:30,2,11.88,11.91,11.87,11.87,27
20190701|2018-08-02 11:00,2,11.87,11.88,11.76,11.76,98
20190701|2018-08-02 11:30,2,11.77,11.85,11.77,11.84,169
20190701|2018-08-03 02:30,3,11.88,11.88,11.78,11.83,102
20190701|2018-08-03 04:00,3,11.84,11.84,11.81,11.81,11
20190701|2018-08-03 05:00,3,11.84,11.87,11.83,11.87,101
20190701|2018-08-03 05:30,3,11.89,11.89,11.88,11.88,7
20190701|2018-08-03 07:00,3,11.95,12,11.93,11.98,40
20190701|2018-08-03 07:30,3,12.05,12.06,12.04,12.05,15
20190701|2018-08-03 08:00,3,12.01,12.06,12.01,12.05,101
20190701|2018-08-03 08:30,3,12.04,12.05,12.01,12.05,50
20190701|2018-08-03 09:00,3,12.06,12.09,12.06,12.07,41
20190701|2018-08-03 09:30,3,12.09,12.1,12.04,12.1,102
20190701|2018-08-03 10:00,3,12.1,12.17,12.08,12.17,72
20190701|2018-08-03 10:30,3,12.18,12.21,12.15,12.15,74
20190701|2018-08-03 11:00,3,12.14,12.14,12.13,12.13,61
20190701|2018-08-03 11:30,3,12.13,12.14,12.04,12.06,301
20190701|2018-08-06 02:30,6,12.17,12.19,12.12,12.17,66
20190701|2018-08-06 03:00,6,12.15,12.17,12.15,12.17,6
20190701|2018-08-06 03:30,6,12.16,12.16,12.16,12.16,9
20190701|2018-08-06 04:00,6,12.12,12.13,12.12,12.13,4
20190701|2018-08-06 04:30,6,12.16,12.28,12.16,12.23,167
20190701|2018-08-06 05:00,6,12.21,12.21,12.21,12.21,1
20190701|2018-08-06 05:30,6,12.19,12.24,12.19,12.22,14
20190701|2018-08-06 06:00,6,12.22,12.25,12.22,12.23,11
20190701|2018-08-06 06:30,6,12.19,12.19,12.19,12.19,1
20190701|2018-08-06 07:00,6,12.15,12.15,12.06,12.06,7
20190701|2018-08-06 07:30,6,12.11,12.11,12.11,12.11,1
20190701|2018-08-06 08:00,6,12.12,12.19,12.08,12.19,22
20190701|2018-08-06 08:30,6,12.19,12.19,12.16,12.17,26
20190701|2018-08-06 09:00,6,12.19,12.2,12.19,12.19,31
20190701|2018-08-06 09:30,6,12.2,12.21,12.17,12.19,74
20190701|2018-08-06 10:00,6,12.18,12.19,12.17,12.19,5
20190701|2018-08-06 10:30,6,12.19,12.2,12.17,12.17,11
20190701|2018-08-06 11:00,6,12.16,12.19,12.16,12.19,2
20190701|2018-08-06 11:30,6,12.19,12.19,12.13,12.14,97
20190701|2018-08-07 02:30,7,12.14,12.14,12.1,12.14,17
20190701|2018-08-07 03:30,7,12.15,12.15,12.15,12.15,1
20190701|2018-08-07 05:30,7,12.18,12.18,12.14,12.14,6
20190701|2018-08-07 07:00,7,12.19,12.2,12.19,12.2,8
20190701|2018-08-07 07:30,7,12.2,12.24,12.19,12.24,16
20190701|2018-08-07 08:00,7,12.24,12.25,12.24,12.24,124
20190701|2018-08-07 08:30,7,12.25,12.28,12.21,12.21,160
20190701|2018-08-07 09:00,7,12.2,12.26,12.15,12.25,69
20190701|2018-08-07 09:30,7,12.24,12.24,12.18,12.19,65
20190701|2018-08-07 10:00,7,12.15,12.18,12.14,12.16,41
20190701|2018-08-07 10:30,7,12.19,12.2,12.16,12.2,10
20190701|2018-08-07 11:00,7,12.2,12.22,12.17,12.22,73
20190701|2018-08-07 11:30,7,12.22,12.25,12.2,12.23,468
20190701|2018-08-08 02:30,8,12.22,12.22,12.17,12.17,21
20190701|2018-08-08 03:00,8,12.19,12.19,12.14,12.14,10
20190701|2018-08-08 03:30,8,12.11,12.11,12.11,12.11,2
20190701|2018-08-08 04:00,8,12.13,12.13,12.13,12.13,4
20190701|2018-08-08 04:30,8,12.15,12.15,12.14,12.14,38
20190701|2018-08-08 05:00,8,12.13,12.13,12.13,12.13,33
20190701|2018-08-08 05:30,8,12.13,12.13,12.12,12.12,3
20190701|2018-08-08 06:00,8,12.11,12.11,12.11,12.11,20
20190701|2018-08-08 06:30,8,12.09,12.09,12.08,12.08,5
20190701|2018-08-08 07:00,8,12.09,12.16,12.09,12.15,17
20190701|2018-08-08 07:30,8,12.16,12.16,12.12,12.12,9
20190701|2018-08-08 08:00,8,12.11,12.14,12.1,12.12,30
20190701|2018-08-08 08:30,8,12.12,12.12,12.04,12.12,61
20190701|2018-08-08 09:00,8,12.14,12.16,12.13,12.15,6
20190701|2018-08-08 09:30,8,12.14,12.14,12.08,12.11,25
20190701|2018-08-08 10:00,8,12.12,12.12,12.09,12.1,22
20190701|2018-08-08 10:30,8,12.1,12.12,12.1,12.11,36
20190701|2018-08-08 11:00,8,12.16,12.17,12.14,12.16,34
20190701|2018-08-08 11:30,8,12.15,12.15,12.08,12.1,64
20190701|2018-08-09 02:30,9,12.12,12.13,12.09,12.13,13
20190701|2018-08-09 03:00,9,12.12,12.12,12.12,12.12,3
20190701|2018-08-09 05:00,9,12.15,12.24,12.15,12.19,143
20190701|2018-08-09 05:30,9,12.19,12.2,12.19,12.2,2
20190701|2018-08-09 06:30,9,12.2,12.2,12.2,12.2,1
20190701|2018-08-09 07:00,9,12.23,12.23,12.18,12.18,13
20190701|2018-08-09 07:30,9,12.18,12.18,12.14,12.17,56
20190701|2018-08-09 08:00,9,12.2,12.21,12.2,12.21,13
20190701|2018-08-09 08:30,9,12.21,12.21,12.16,12.2,245
20190701|2018-08-09 09:00,9,12.22,12.25,12.21,12.23,76
20190701|2018-08-09 09:30,9,12.26,12.26,12.25,12.26,11
20190701|2018-08-09 10:00,9,12.27,12.27,12.21,12.21,82
20190701|2018-08-09 10:30,9,12.21,12.25,12.21,12.25,22
20190701|2018-08-09 11:00,9,12.24,12.24,12.2,12.23,12
20190701|2018-08-09 11:30,9,12.22,12.23,12.17,12.21,342
20190701|2018-08-10 02:30,10,12.16,12.16,12.1,12.12,45
20190701|2018-08-10 03:00,10,12.12,12.13,12.12,12.13,11
20190701|2018-08-10 03:30,10,12.13,12.13,12.08,12.08,27
20190701|2018-08-10 04:00,10,12.08,12.08,12.04,12.07,27
20190701|2018-08-10 05:00,10,12.07,12.07,12.07,12.07,3
20190701|2018-08-10 05:30,10,12.07,12.07,12.07,12.07,2
20190701|2018-08-10 06:00,10,12.03,12.04,12.01,12.03,42
20190701|2018-08-10 06:30,10,12.04,12.07,12.01,12.01,121
20190701|2018-08-10 07:00,10,12,12.06,11.99,12.05,35
20190701|2018-08-10 07:30,10,12.03,12.05,12.02,12.05,15
20190701|2018-08-10 08:00,10,12.01,12.01,11.99,11.99,42
20190701|2018-08-10 08:30,10,11.97,12.03,11.96,12.02,46
20190701|2018-08-10 09:00,10,11.98,11.98,11.89,11.9,340
20190701|2018-08-10 09:30,10,11.9,11.9,11.88,11.88,12
20190701|2018-08-10 10:00,10,11.87,11.9,11.86,11.89,143
20190701|2018-08-10 10:30,10,11.84,11.89,11.84,11.89,167
20190701|2018-08-10 11:00,10,11.86,11.93,11.86,11.92,16
20190701|2018-08-10 11:30,10,11.93,11.96,11.89,11.94,144
20190701|2018-08-13 02:30,13,11.98,11.98,11.88,11.88,123
20190701|2018-08-13 03:00,13,11.87,11.88,11.87,11.87,17
20190701|2018-08-13 03:30,13,11.9,11.9,11.89,11.9,96
20190701|2018-08-13 04:00,13,11.89,11.89,11.87,11.87,24
20190701|2018-08-13 04:30,13,11.88,11.88,11.86,11.86,8
20190701|2018-08-13 05:00,13,11.87,11.87,11.87,11.87,2
20190701|2018-08-13 05:30,13,11.88,11.88,11.88,11.88,8
20190701|2018-08-13 06:00,13,11.85,11.86,11.84,11.86,32
20190701|2018-08-13 06:30,13,11.85,11.86,11.85,11.86,2
20190701|2018-08-13 07:00,13,11.84,11.85,11.84,11.84,111
20190701|2018-08-13 07:30,13,11.86,11.88,11.85,11.88,86
20190701|2018-08-13 08:00,13,11.85,11.86,11.83,11.86,63
20190701|2018-08-13 08:30,13,11.85,11.85,11.83,11.85,32
20190701|2018-08-13 09:00,13,11.86,11.86,11.81,11.81,127
20190701|2018-08-13 09:30,13,11.81,11.81,11.79,11.8,33
20190701|2018-08-13 10:00,13,11.8,11.81,11.79,11.79,166
20190701|2018-08-13 10:30,13,11.78,11.78,11.76,11.76,37
20190701|2018-08-13 11:00,13,11.76,11.81,11.75,11.81,114
20190701|2018-08-13 11:30,13,11.83,11.83,11.76,11.8,172
20190701|2018-08-14 02:30,14,11.81,11.81,11.75,11.8,18
20190701|2018-08-14 03:00,14,11.81,11.84,11.81,11.84,10
20190701|2018-08-14 03:30,14,11.88,11.88,11.88,11.88,6
20190701|2018-08-14 04:00,14,11.87,11.88,11.86,11.88,89
20190701|2018-08-14 05:00,14,11.84,11.86,11.83,11.83,5
20190701|2018-08-14 05:30,14,11.84,11.87,11.84,11.87,2
20190701|2018-08-14 06:30,14,11.87,11.87,11.85,11.85,4
20190701|2018-08-14 07:00,14,11.87,11.9,11.87,11.9,30
20190701|2018-08-14 07:30,14,11.9,11.9,11.88,11.89,68
20190701|2018-08-14 08:00,14,11.86,11.9,11.86,11.89,4
20190701|2018-08-14 08:30,14,11.84,11.85,11.79,11.85,10
20190701|2018-08-14 09:00,14,11.88,11.88,11.85,11.86,6
20190701|2018-08-14 09:30,14,11.89,11.9,11.84,11.84,37
20190701|2018-08-14 10:00,14,11.85,11.85,11.78,11.78,11
20190701|2018-08-14 10:30,14,11.78,11.81,11.78,11.81,16
20190701|2018-08-14 11:00,14,11.81,11.81,11.8,11.8,6
20190701|2018-08-14 11:30,14,11.78,11.8,11.68,11.69,159
20190701|2018-08-15 02:30,15,11.72,11.72,11.7,11.7,89
20190701|2018-08-15 03:00,15,11.7,11.71,11.7,11.7,42
20190701|2018-08-15 03:30,15,11.7,11.7,11.7,11.7,35
20190701|2018-08-15 04:00,15,11.69,11.69,11.69,11.69,154
20190701|2018-08-15 05:00,15,11.71,11.75,11.71,11.73,207
20190701|2018-08-15 05:30,15,11.72,11.74,11.71,11.74,150
20190701|2018-08-15 06:00,15,11.72,11.72,11.7,11.7,145
20190701|2018-08-15 06:30,15,11.7,11.72,11.7,11.72,35
20190701|2018-08-15 07:00,15,11.72,11.74,11.69,11.74,22
20190701|2018-08-15 07:30,15,11.75,11.75,11.74,11.75,10
20190701|2018-08-15 08:00,15,11.72,11.75,11.71,11.75,47
20190701|2018-08-15 08:30,15,11.73,11.76,11.72,11.72,72
20190701|2018-08-15 09:00,15,11.72,11.72,11.66,11.66,81
20190701|2018-08-15 09:30,15,11.64,11.65,11.64,11.65,38
20190701|2018-08-15 10:00,15,11.63,11.63,11.59,11.61,281
20190701|2018-08-15 10:30,15,11.62,11.63,11.61,11.62,41
20190701|2018-08-15 11:00,15,11.63,11.63,11.6,11.6,131
20190701|2018-08-15 11:30,15,11.59,11.59,11.56,11.58,317
20190701|2018-08-16 02:30,16,11.61,11.69,11.61,11.65,29
20190701|2018-08-16 03:00,16,11.65,11.68,11.65,11.67,6
20190701|2018-08-16 03:30,16,11.68,11.68,11.68,11.68,1
20190701|2018-08-16 04:00,16,11.67,11.67,11.67,11.67,73
20190701|2018-08-16 04:30,16,11.67,11.67,11.66,11.67,38
20190701|2018-08-16 05:00,16,11.67,11.7,11.67,11.7,52
20190701|2018-08-16 05:30,16,11.68,11.68,11.68,11.68,2
20190701|2018-08-16 06:00,16,11.66,11.67,11.66,11.67,4
20190701|2018-08-16 06:30,16,11.66,11.66,11.65,11.66,12
20190701|2018-08-16 07:00,16,11.66,11.67,11.66,11.66,13
20190701|2018-08-16 07:30,16,11.66,11.67,11.64,11.65,79
20190701|2018-08-16 08:00,16,11.65,11.68,11.64,11.67,77
20190701|2018-08-16 08:30,16,11.68,11.72,11.66,11.69,38
20190701|2018-08-16 09:00,16,11.7,11.7,11.66,11.68,24
20190701|2018-08-16 09:30,16,11.68,11.71,11.64,11.64,37
20190701|2018-08-16 10:00,16,11.65,11.65,11.61,11.61,3
20190701|2018-08-16 10:30,16,11.61,11.61,11.6,11.6,10
20190701|2018-08-16 11:00,16,11.6,11.65,11.6,11.62,11
20190701|2018-08-16 11:30,16,11.6,11.61,11.56,11.58,109
20190701|2018-08-17 02:30,17,11.59,11.64,11.59,11.63,55
20190701|2018-08-17 03:30,17,11.63,11.63,11.63,11.63,1
20190701|2018-08-17 04:00,17,11.61,11.61,11.61,11.61,39
20190701|2018-08-17 05:00,17,11.61,11.61,11.61,11.61,8
20190701|2018-08-17 05:30,17,11.62,11.66,11.62,11.66,93
20190701|2018-08-17 06:00,17,11.63,11.63,11.63,11.63,9
20190701|2018-08-17 07:00,17,11.58,11.58,11.58,11.58,26
20190701|2018-08-17 07:30,17,11.63,11.67,11.61,11.67,28
20190701|2018-08-17 08:00,17,11.65,11.65,11.63,11.63,26
20190701|2018-08-17 08:30,17,11.62,11.62,11.6,11.62,62
20190701|2018-08-17 09:00,17,11.57,11.59,11.56,11.59,25
20190701|2018-08-17 09:30,17,11.57,11.57,11.57,11.57,20
20190701|2018-08-17 10:00,17,11.56,11.56,11.49,11.52,163
20190701|2018-08-17 10:30,17,11.52,11.54,11.5,11.54,165
20190701|2018-08-17 11:00,17,11.53,11.53,11.51,11.52,49
20190701|2018-08-17 11:30,17,11.52,11.55,11.49,11.52,160
20190701|2018-08-20 02:30,20,11.53,11.56,11.53,11.55,39
20190701|2018-08-20 03:00,20,11.54,11.54,11.53,11.53,5
20190701|2018-08-20 03:30,20,11.52,11.52,11.52,11.52,25
20190701|2018-08-20 04:00,20,11.52,11.53,11.51,11.52,95
20190701|2018-08-20 04:30,20,11.52,11.52,11.52,11.52,2
20190701|2018-08-20 05:00,20,11.52,11.52,11.52,11.52,85
20190701|2018-08-20 05:30,20,11.52,11.52,11.51,11.51,32
20190701|2018-08-20 06:00,20,11.53,11.53,11.51,11.51,22
20190701|2018-08-20 06:30,20,11.51,11.51,11.51,11.51,15
20190701|2018-08-20 07:00,20,11.51,11.52,11.5,11.51,116
20190701|2018-08-20 07:30,20,11.5,11.5,11.46,11.46,246
20190701|2018-08-20 08:00,20,11.46,11.46,11.44,11.46,43
20190701|2018-08-20 08:30,20,11.45,11.45,11.4,11.4,82
20190701|2018-08-20 09:00,20,11.42,11.43,11.4,11.43,66
20190701|2018-08-20 09:30,20,11.41,11.41,11.4,11.41,72
20190701|2018-08-20 10:00,20,11.42,11.48,11.42,11.43,56
20190701|2018-08-20 10:30,20,11.43,11.43,11.41,11.41,15
20190701|2018-08-20 11:00,20,11.42,11.42,11.41,11.42,57
20190701|2018-08-20 11:30,20,11.41,11.46,11.41,11.44,125
20190701|2018-08-21 02:30,21,11.4,11.41,11.39,11.39,40
20190701|2018-08-21 03:30,21,11.39,11.39,11.38,11.38,5
20190701|2018-08-21 04:00,21,11.38,11.38,11.36,11.36,6
20190701|2018-08-21 04:30,21,11.35,11.37,11.34,11.37,50
20190701|2018-08-21 05:00,21,11.36,11.36,11.36,11.36,1
20190701|2018-08-21 05:30,21,11.39,11.39,11.39,11.39,1
20190701|2018-08-21 06:00,21,11.4,11.43,11.4,11.41,34
20190701|2018-08-21 06:30,21,11.4,11.4,11.4,11.4,7
20190701|2018-08-21 07:00,21,11.4,11.4,11.36,11.38,25
20190701|2018-08-21 07:30,21,11.38,11.42,11.38,11.42,6
20190701|2018-08-21 08:00,21,11.43,11.44,11.43,11.43,24
20190701|2018-08-21 08:30,21,11.43,11.47,11.41,11.47,325
20190701|2018-08-21 09:00,21,11.47,11.47,11.4,11.4,345
20190701|2018-08-21 09:30,21,11.45,11.45,11.39,11.39,51
20190701|2018-08-21 10:00,21,11.43,11.45,11.37,11.37,33
20190701|2018-08-21 10:30,21,11.39,11.39,11.37,11.39,8
20190701|2018-08-21 11:00,21,11.41,11.41,11.38,11.38,14
20190701|2018-08-21 11:30,21,11.38,11.5,11.38,11.49,310
20190701|2018-08-22 02:30,22,11.44,11.48,11.41,11.47,23
20190701|2018-08-22 03:00,22,11.46,11.46,11.42,11.42,69
20190701|2018-08-22 03:30,22,11.42,11.42,11.39,11.42,11
20190701|2018-08-22 04:00,22,11.41,11.41,11.41,11.41,3
20190701|2018-08-22 04:30,22,11.4,11.4,11.4,11.4,1
20190701|2018-08-22 05:00,22,11.39,11.39,11.39,11.39,1
20190701|2018-08-22 05:30,22,11.38,11.38,11.36,11.36,43
20190701|2018-08-22 06:00,22,11.35,11.35,11.35,11.35,2
20190701|2018-08-22 06:30,22,11.35,11.35,11.34,11.34,2
20190701|2018-08-22 07:00,22,11.36,11.38,11.31,11.31,68
20190701|2018-08-22 07:30,22,11.32,11.34,11.32,11.34,20
20190701|2018-08-22 08:00,22,11.32,11.34,11.32,11.34,20
20190701|2018-08-22 08:30,22,11.34,11.39,11.34,11.39,229
20190701|2018-08-22 09:00,22,11.39,11.39,11.32,11.32,65
20190701|2018-08-22 09:30,22,11.3,11.31,11.28,11.3,388
20190701|2018-08-22 10:00,22,11.31,11.38,11.31,11.36,52
20190701|2018-08-22 10:30,22,11.34,11.38,11.32,11.38,30
20190701|2018-08-22 11:00,22,11.39,11.5,11.37,11.47,220
20190701|2018-08-22 11:30,22,11.45,11.48,11.45,11.47,142
20190701|2018-08-23 02:30,23,11.46,11.46,11.43,11.44,42
20190701|2018-08-23 03:00,23,11.44,11.49,11.44,11.49,45
20190701|2018-08-23 03:30,23,11.47,11.47,11.47,11.47,2
20190701|2018-08-23 04:00,23,11.47,11.47,11.47,11.47,1
20190701|2018-08-23 04:30,23,11.44,11.45,11.43,11.45,22
20190701|2018-08-23 05:00,23,11.44,11.44,11.43,11.43,4
20190701|2018-08-23 06:30,23,11.42,11.43,11.42,11.43,2
20190701|2018-08-23 07:00,23,11.41,11.41,11.4,11.4,22
20190701|2018-08-23 07:30,23,11.41,11.41,11.38,11.38,62
20190701|2018-08-23 08:00,23,11.38,11.38,11.37,11.37,7
20190701|2018-08-23 08:30,23,11.37,11.4,11.35,11.39,79
20190701|2018-08-23 09:00,23,11.39,11.39,11.37,11.39,29
20190701|2018-08-23 09:30,23,11.4,11.4,11.39,11.39,3
20190701|2018-08-23 10:00,23,11.42,11.42,11.4,11.41,85
20190701|2018-08-23 10:30,23,11.44,11.44,11.41,11.41,14
20190701|2018-08-23 11:00,23,11.4,11.41,11.39,11.39,25
20190701|2018-08-23 11:30,23,11.38,11.38,11.36,11.36,48
20190701|2018-08-24 02:30,24,11.36,11.37,11.35,11.37,7
20190701|2018-08-24 03:30,24,11.4,11.4,11.4,11.4,5
20190701|2018-08-24 04:00,24,11.4,11.46,11.4,11.44,113
20190701|2018-08-24 04:30,24,11.45,11.46,11.42,11.42,9
20190701|2018-08-24 05:00,24,11.43,11.48,11.43,11.46,21
20190701|2018-08-24 05:30,24,11.45,11.49,11.45,11.48,104
20190701|2018-08-24 06:30,24,11.48,11.49,11.47,11.48,34
20190701|2018-08-24 07:00,24,11.48,11.52,11.48,11.51,66
20190701|2018-08-24 07:30,24,11.52,11.55,11.45,11.45,779
20190701|2018-08-24 08:00,24,11.48,11.53,11.48,11.51,34
20190701|2018-08-24 08:30,24,11.54,11.56,11.5,11.52,55
20190701|2018-08-24 09:00,24,11.53,11.62,11.53,11.57,99
20190701|2018-08-24 09:30,24,11.59,11.62,11.57,11.6,98
20190701|2018-08-24 10:00,24,11.6,11.61,11.59,11.59,24
20190701|2018-08-24 10:30,24,11.61,11.62,11.57,11.57,114
20190701|2018-08-24 11:00,24,11.57,11.57,11.4,11.45,142
20190701|2018-08-24 11:30,24,11.45,11.48,11.41,11.44,113
20190701|2018-08-27 06:30,27,11.51,11.54,11.5,11.54,184
20190701|2018-08-27 07:00,27,11.51,11.56,11.51,11.56,39
20190701|2018-08-27 07:30,27,11.57,11.57,11.52,11.52,113
20190701|2018-08-27 08:00,27,11.57,11.58,11.56,11.57,7
20190701|2018-08-27 08:30,27,11.57,11.6,11.57,11.6,28
20190701|2018-08-27 09:00,27,11.57,11.57,11.54,11.56,12
20190701|2018-08-27 09:30,27,11.56,11.58,11.54,11.54,120
20190701|2018-08-27 10:00,27,11.55,11.57,11.54,11.57,18
20190701|2018-08-27 10:30,27,11.57,11.59,11.56,11.58,62
20190701|2018-08-27 11:00,27,11.59,11.6,11.53,11.53,190
20190701|2018-08-27 11:30,27,11.54,11.59,11.52,11.59,177
20190701|2018-08-28 02:30,28,11.53,11.58,11.5,11.58,33
20190701|2018-08-28 03:00,28,11.59,11.59,11.58,11.58,8
20190701|2018-08-28 03:30,28,11.59,11.59,11.57,11.58,74
20190701|2018-08-28 04:00,28,11.59,11.6,11.57,11.59,38
20190701|2018-08-28 04:30,28,11.6,11.61,11.57,11.58,23
20190701|2018-08-28 05:00,28,11.58,11.61,11.58,11.61,10
20190701|2018-08-28 05:30,28,11.61,11.62,11.6,11.6,26
20190701|2018-08-28 06:00,28,11.61,11.62,11.58,11.58,13
20190701|2018-08-28 06:30,28,11.57,11.57,11.57,11.57,6
20190701|2018-08-28 07:00,28,11.55,11.55,11.51,11.53,98
20190701|2018-08-28 07:30,28,11.51,11.54,11.51,11.52,6
20190701|2018-08-28 08:00,28,11.5,11.53,11.44,11.49,332
20190701|2018-08-28 08:30,28,11.49,11.53,11.48,11.52,415
20190701|2018-08-28 09:00,28,11.52,11.52,11.49,11.49,21
20190701|2018-08-28 09:30,28,11.49,11.5,11.45,11.46,58
20190701|2018-08-28 10:00,28,11.47,11.53,11.47,11.49,295
20190701|2018-08-28 10:30,28,11.49,11.49,11.47,11.49,50
20190701|2018-08-28 11:00,28,11.5,11.55,11.49,11.53,287
20190701|2018-08-28 11:30,28,11.53,11.53,11.43,11.45,197
20190701|2018-08-29 02:30,29,11.42,11.46,11.38,11.46,100
20190701|2018-08-29 03:30,29,11.53,11.53,11.52,11.52,4
20190701|2018-08-29 04:00,29,11.5,11.55,11.5,11.55,37
20190701|2018-08-29 04:30,29,11.55,11.55,11.55,11.55,19
20190701|2018-08-29 05:00,29,11.51,11.51,11.51,11.51,23
20190701|2018-08-29 06:00,29,11.51,11.53,11.51,11.51,222
20190701|2018-08-29 06:30,29,11.5,11.53,11.5,11.52,250
20190701|2018-08-29 07:00,29,11.53,11.56,11.43,11.43,276
20190701|2018-08-29 07:30,29,11.42,11.53,11.42,11.5,77
20190701|2018-08-29 08:00,29,11.48,11.5,11.47,11.48,75
20190701|2018-08-29 08:30,29,11.46,11.48,11.45,11.48,39
20190701|2018-08-29 09:00,29,11.48,11.48,11.43,11.43,13
20190701|2018-08-29 09:30,29,11.42,11.42,11.39,11.4,196
20190701|2018-08-29 10:00,29,11.41,11.44,11.39,11.44,44
20190701|2018-08-29 10:30,29,11.42,11.48,11.42,11.48,29
20190701|2018-08-29 11:00,29,11.48,11.5,11.45,11.45,119
20190701|2018-08-29 11:30,29,11.44,11.45,11.41,11.43,201
20190701|2018-08-30 02:30,30,11.38,11.48,11.38,11.46,156
20190701|2018-08-30 03:00,30,11.46,11.46,11.44,11.46,77
20190701|2018-08-30 03:30,30,11.44,11.45,11.43,11.45,5
20190701|2018-08-30 04:00,30,11.45,11.46,11.45,11.46,25
20190701|2018-08-30 04:30,30,11.46,11.46,11.46,11.46,12
20190701|2018-08-30 05:00,30,11.46,11.46,11.44,11.44,53
20190701|2018-08-30 05:30,30,11.48,11.48,11.47,11.47,13
20190701|2018-08-30 06:00,30,11.47,11.5,11.47,11.49,9
20190701|2018-08-30 06:30,30,11.49,11.5,11.47,11.48,14
20190701|2018-08-30 07:00,30,11.48,11.51,11.48,11.49,68
20190701|2018-08-30 07:30,30,11.48,11.49,11.46,11.47,49
20190701|2018-08-30 08:00,30,11.47,11.47,11.44,11.45,697
20190701|2018-08-30 08:30,30,11.45,11.45,11.4,11.44,675
20190701|2018-08-30 09:00,30,11.45,11.45,11.39,11.43,333
20190701|2018-08-30 09:30,30,11.43,11.47,11.43,11.47,103
20190701|2018-08-30 10:00,30,11.47,11.51,11.44,11.48,228
20190701|2018-08-30 10:30,30,11.47,11.49,11.43,11.47,166
20190701|2018-08-30 11:00,30,11.48,11.48,11.42,11.47,272
20190701|2018-08-30 11:30,30,11.48,11.69,11.48,11.53,878
20190701|2018-08-31 02:30,31,11.55,11.6,11.5,11.5,258
20190701|2018-08-31 03:00,31,11.51,11.51,11.51,11.51,1
20190701|2018-08-31 03:30,31,11.53,11.54,11.53,11.54,6
20190701|2018-08-31 04:00,31,11.52,11.52,11.52,11.52,16
20190701|2018-08-31 04:30,31,11.52,11.54,11.52,11.54,5
20190701|2018-08-31 05:00,31,11.53,11.53,11.52,11.52,3
20190701|2018-08-31 05:30,31,11.52,11.58,11.52,11.58,18
20190701|2018-08-31 06:00,31,11.59,11.63,11.59,11.63,323
20190701|2018-08-31 06:30,31,11.62,11.64,11.6,11.6,18
20190701|2018-08-31 07:00,31,11.61,11.68,11.56,11.64,358
20190701|2018-08-31 07:30,31,11.64,11.64,11.58,11.61,217
20190701|2018-08-31 08:00,31,11.64,11.68,11.64,11.68,41
20190701|2018-08-31 08:30,31,11.68,11.7,11.66,11.7,203
20190701|2018-08-31 09:00,31,11.71,11.72,11.65,11.68,216
20190701|2018-08-31 09:30,31,11.65,11.67,11.58,11.62,79
20190701|2018-08-31 10:00,31,11.63,11.66,11.61,11.61,38
20190701|2018-08-31 10:30,31,11.64,11.67,11.62,11.67,139
20190701|2018-08-31 11:00,31,11.67,11.68,11.64,11.65,292
20190701|2018-08-31 11:30,31,11.62,11.68,11.59,11.68,193
20190701|2018-09-04 02:30,4,11.65,11.7,11.65,11.69,36
20190701|2018-09-04 03:00,4,11.69,11.7,11.68,11.7,24
20190701|2018-09-04 03:30,4,11.71,11.73,11.71,11.72,56
20190701|2018-09-04 04:00,4,11.73,11.73,11.72,11.73,52
20190701|2018-09-04 04:30,4,11.72,11.72,11.72,11.72,29
20190701|2018-09-04 05:00,4,11.73,11.75,11.73,11.73,36
20190701|2018-09-04 05:30,4,11.74,11.74,11.73,11.73,5
20190701|2018-09-04 06:00,4,11.73,11.75,11.73,11.75,57
20190701|2018-09-04 06:30,4,11.73,11.73,11.68,11.7,165
20190701|2018-09-04 07:00,4,11.69,11.7,11.65,11.65,545
20190701|2018-09-04 07:30,4,11.67,11.7,11.65,11.7,181
20190701|2018-09-04 08:00,4,11.7,11.7,11.67,11.68,831
20190701|2018-09-04 08:30,4,11.67,11.7,11.66,11.69,127
20190701|2018-09-04 09:00,4,11.7,11.7,11.61,11.62,237
20190701|2018-09-04 09:30,4,11.62,11.62,11.59,11.62,152
20190701|2018-09-04 10:00,4,11.62,11.62,11.56,11.59,156
20190701|2018-09-04 10:30,4,11.59,11.64,11.55,11.63,138
20190701|2018-09-04 11:00,4,11.64,11.64,11.58,11.63,332
20190701|2018-09-04 11:30,4,11.6,11.66,11.6,11.66,416
20190701|2018-09-05 02:30,5,11.6,11.65,11.6,11.65,23
20190701|2018-09-05 03:00,5,11.65,11.65,11.65,11.65,9
20190701|2018-09-05 03:30,5,11.63,11.63,11.63,11.63,2
20190701|2018-09-05 04:00,5,11.63,11.64,11.63,11.63,22
20190701|2018-09-05 04:30,5,11.62,11.62,11.62,11.62,1
20190701|2018-09-05 05:00,5,11.62,11.62,11.6,11.6,5
20190701|2018-09-05 05:30,5,11.61,11.61,11.53,11.6,61
20190701|2018-09-05 06:30,5,11.65,11.67,11.65,11.67,19
20190701|2018-09-05 07:00,5,11.64,11.7,11.64,11.67,186
20190701|2018-09-05 07:30,5,11.68,11.68,11.66,11.66,78
20190701|2018-09-05 08:00,5,11.69,11.75,11.66,11.75,316
20190701|2018-09-05 08:30,5,11.75,11.83,11.74,11.82,304
20190701|2018-09-05 09:00,5,11.83,11.93,11.82,11.85,1044
20190701|2018-09-05 09:30,5,11.85,11.88,11.84,11.85,354
20190701|2018-09-05 10:00,5,11.87,11.9,11.85,11.9,46
20190701|2018-09-05 10:30,5,11.9,11.93,11.9,11.93,222
20190701|2018-09-05 11:00,5,11.93,11.97,11.91,11.94,254
20190701|2018-09-05 11:30,5,11.94,11.98,11.89,11.95,440
20190701|2018-09-06 02:30,6,11.94,11.94,11.8,11.93,345
20190701|2018-09-06 03:00,6,11.92,11.93,11.9,11.91,39
20190701|2018-09-06 03:30,6,11.89,11.89,11.87,11.87,20
20190701|2018-09-06 04:00,6,11.87,11.89,11.87,11.88,40
20190701|2018-09-06 04:30,6,11.89,11.93,11.89,11.93,33
20190701|2018-09-06 05:00,6,11.94,11.97,11.94,11.96,61
20190701|2018-09-06 05:30,6,11.94,11.94,11.91,11.92,14
20190701|2018-09-06 06:00,6,11.92,11.92,11.9,11.9,17
20190701|2018-09-06 06:30,6,11.91,11.91,11.88,11.88,42
20190701|2018-09-06 07:00,6,11.88,11.91,11.87,11.9,121
20190701|2018-09-06 07:30,6,11.91,11.92,11.88,11.9,91
20190701|2018-09-06 08:00,6,11.9,11.92,11.89,11.92,232
20190701|2018-09-06 08:30,6,11.92,11.97,11.92,11.95,361
20190701|2018-09-06 09:00,6,11.95,11.96,11.88,11.88,301
20190701|2018-09-06 09:30,6,11.88,11.9,11.87,11.9,397
20190701|2018-09-06 10:00,6,11.9,11.9,11.86,11.89,85
20190701|2018-09-06 10:30,6,11.91,11.91,11.87,11.89,67
20190701|2018-09-06 11:00,6,11.89,11.93,11.85,11.85,520
20190701|2018-09-06 11:30,6,11.85,11.87,11.82,11.82,353
20190701|2018-09-07 02:30,7,11.86,11.87,11.83,11.83,12
20190701|2018-09-07 03:00,7,11.85,11.85,11.85,11.85,1
20190701|2018-09-07 03:30,7,11.83,11.86,11.83,11.86,113
20190701|2018-09-07 04:00,7,11.86,11.9,11.86,11.9,84
20190701|2018-09-07 04:30,7,11.91,11.91,11.9,11.91,29
20190701|2018-09-07 05:00,7,11.91,11.92,11.91,11.92,89
20190701|2018-09-07 05:30,7,11.93,11.95,11.93,11.95,52
20190701|2018-09-07 06:00,7,11.95,11.99,11.95,11.96,181
20190701|2018-09-07 06:30,7,11.98,11.98,11.95,11.96,27
20190701|2018-09-07 07:00,7,11.98,12.04,11.98,12.04,285
20190701|2018-09-07 07:30,7,12.03,12.04,12,12.02,68
20190701|2018-09-07 08:00,7,12.01,12.02,11.99,12.02,166
20190701|2018-09-07 08:30,7,12.03,12.05,11.96,11.97,125
20190701|2018-09-07 09:00,7,11.97,11.98,11.93,11.97,111
20190701|2018-09-07 09:30,7,11.95,11.99,11.95,11.97,28
20190701|2018-09-07 10:00,7,11.99,12,11.94,11.98,157
20190701|2018-09-07 10:30,7,11.99,12.01,11.99,12,16
20190701|2018-09-07 11:00,7,12,12.01,11.98,12,23
20190701|2018-09-07 11:30,7,12,12.04,11.97,12.02,515
20190701|2018-09-10 02:30,10,12.07,12.16,12.06,12.12,201
20190701|2018-09-10 03:00,10,12.1,12.1,12.1,12.1,17
20190701|2018-09-10 03:30,10,12.12,12.13,12.11,12.11,100
20190701|2018-09-10 04:00,10,12.1,12.1,12.1,12.1,1
20190701|2018-09-10 04:30,10,12.1,12.11,12.1,12.11,18
20190701|2018-09-10 05:00,10,12.11,12.12,12.11,12.12,69
20190701|2018-09-10 05:30,10,12.11,12.11,12.11,12.11,4
20190701|2018-09-10 06:00,10,12.13,12.13,12.1,12.13,56
20190701|2018-09-10 06:30,10,12.12,12.13,12.12,12.12,11
20190701|2018-09-10 07:00,10,12.13,12.16,12.1,12.1,302
20190701|2018-09-10 07:30,10,12.1,12.15,12.1,12.12,19
20190701|2018-09-10 08:00,10,12.14,12.16,12.13,12.14,251
20190701|2018-09-10 08:30,10,12.14,12.19,12.14,12.18,251
20190701|2018-09-10 09:00,10,12.19,12.23,12.18,12.23,164
20190701|2018-09-10 09:30,10,12.21,12.26,12.21,12.25,298
20190701|2018-09-10 10:00,10,12.25,12.25,12.21,12.21,105
20190701|2018-09-10 10:30,10,12.23,12.25,12.16,12.16,118
20190701|2018-09-10 11:00,10,12.17,12.25,12.13,12.22,286
20190701|2018-09-10 11:30,10,12.22,12.28,12.2,12.28,855
20190701|2018-09-11 02:30,11,12.26,12.28,12.24,12.24,144
20190701|2018-09-11 03:00,11,12.27,12.27,12.27,12.27,8
20190701|2018-09-11 03:30,11,12.29,12.29,12.28,12.28,29
20190701|2018-09-11 04:00,11,12.28,12.29,12.28,12.29,13
20190701|2018-09-11 04:30,11,12.3,12.31,12.29,12.3,107
20190701|2018-09-11 05:00,11,12.31,12.33,12.31,12.31,11
20190701|2018-09-11 05:30,11,12.31,12.31,12.28,12.28,27
20190701|2018-09-11 06:00,11,12.31,12.31,12.29,12.29,30
20190701|2018-09-11 06:30,11,12.3,12.3,12.3,12.3,3
20190701|2018-09-11 07:00,11,12.3,12.3,12.24,12.24,278
20190701|2018-09-11 07:30,11,12.26,12.26,12.18,12.18,346
20190701|2018-09-11 08:00,11,12.19,12.25,12.16,12.23,903
20190701|2018-09-11 08:30,11,12.23,12.28,12.23,12.26,283
20190701|2018-09-11 09:00,11,12.28,12.28,12.22,12.26,238
20190701|2018-09-11 09:30,11,12.25,12.31,12.25,12.31,120
20190701|2018-09-11 10:00,11,12.32,12.32,12.27,12.27,288
20190701|2018-09-11 10:30,11,12.26,12.28,12.25,12.28,91
20190701|2018-09-11 11:00,11,12.29,12.3,12.27,12.27,90
20190701|2018-09-11 11:30,11,12.28,12.33,12.27,12.31,664
20190701|2018-09-12 02:30,12,12.27,12.3,12.25,12.25,55
20190701|2018-09-12 03:00,12,12.25,12.26,12.25,12.26,15
20190701|2018-09-12 04:30,12,12.3,12.3,12.29,12.29,8
20190701|2018-09-12 05:00,12,12.3,12.32,12.29,12.31,144
20190701|2018-09-12 05:30,12,12.32,12.32,12.32,12.32,1
20190701|2018-09-12 06:00,12,12.32,12.32,12.32,12.32,35
20190701|2018-09-12 06:30,12,12.3,12.32,12.3,12.32,14
20190701|2018-09-12 07:00,12,12.34,12.37,12.32,12.34,240
20190701|2018-09-12 07:30,12,12.35,12.4,12.3,12.32,202
20190701|2018-09-12 08:00,12,12.31,12.36,12.28,12.34,135
20190701|2018-09-12 08:30,12,12.35,12.43,12.35,12.4,425
20190701|2018-09-12 09:00,12,12.41,12.42,12.39,12.4,139
20190701|2018-09-12 09:30,12,12.4,12.43,12.37,12.41,1154
20190701|2018-09-12 10:00,12,12.42,12.45,12.41,12.43,124
20190701|2018-09-12 10:30,12,12.43,12.49,12.41,12.42,1200
20190701|2018-09-12 11:00,12,12.43,12.45,12.38,12.4,490
20190701|2018-09-12 11:30,12,12.4,12.55,12.4,12.49,1400
20190701|2018-09-13 02:30,13,12.49,12.55,12.47,12.55,374
20190701|2018-09-13 03:00,13,12.55,12.62,12.53,12.62,155
20190701|2018-09-13 03:30,13,12.64,12.7,12.64,12.67,612
20190701|2018-09-13 04:00,13,12.66,12.67,12.63,12.63,138
20190701|2018-09-13 04:30,13,12.64,12.69,12.64,12.68,77
20190701|2018-09-13 05:00,13,12.69,12.71,12.68,12.7,61
20190701|2018-09-13 05:30,13,12.7,12.71,12.7,12.71,45
20190701|2018-09-13 06:00,13,12.71,12.71,12.62,12.64,457
20190701|2018-09-13 06:30,13,12.65,12.65,12.58,12.59,201
20190701|2018-09-13 07:00,13,12.58,12.63,12.58,12.59,835
20190701|2018-09-13 07:30,13,12.58,12.6,12.42,12.55,649
20190701|2018-09-13 08:00,13,12.54,12.6,12.54,12.57,448
20190701|2018-09-13 08:30,13,12.58,12.64,12.58,12.62,811
20190701|2018-09-13 09:00,13,12.63,12.67,12.56,12.57,710
20190701|2018-09-13 09:30,13,12.58,12.61,12.48,12.55,1169
20190701|2018-09-13 10:00,13,12.55,12.59,12.51,12.55,139
20190701|2018-09-13 10:30,13,12.55,12.6,12.53,12.55,595
20190701|2018-09-13 11:00,13,12.54,12.64,12.51,12.63,367
20190701|2018-09-13 11:30,13,12.63,12.68,12.57,12.59,1162
20190701|2018-09-14 02:30,14,12.6,12.64,12.58,12.59,249
20190701|2018-09-14 03:00,14,12.59,12.59,12.29,12.3,1852
20190701|2018-09-14 03:30,14,12.32,12.33,12.28,12.3,214
20190701|2018-09-14 04:00,14,12.32,12.32,12.27,12.27,40
20190701|2018-09-14 04:30,14,12.27,12.33,12.25,12.32,155
20190701|2018-09-14 05:00,14,12.32,12.38,12.32,12.38,37
20190701|2018-09-14 05:30,14,12.41,12.41,12.4,12.4,4
20190701|2018-09-14 06:00,14,12.41,12.41,12.31,12.31,229
20190701|2018-09-14 06:30,14,12.34,12.37,12.31,12.31,68
20190701|2018-09-14 07:00,14,12.33,12.4,12.24,12.24,809
20190701|2018-09-14 07:30,14,12.24,12.31,12.23,12.31,71
20190701|2018-09-14 08:00,14,12.31,12.38,12.3,12.38,164
20190701|2018-09-14 08:30,14,12.4,12.41,12.37,12.38,77
20190701|2018-09-14 09:00,14,12.39,12.39,12.34,12.37,396
20190701|2018-09-14 09:30,14,12.36,12.41,12.35,12.41,137
20190701|2018-09-14 10:00,14,12.42,12.43,12.38,12.43,148
20190701|2018-09-14 10:30,14,12.41,12.41,12.39,12.41,17
20190701|2018-09-14 11:00,14,12.42,12.45,12.37,12.42,693
20190701|2018-09-14 11:30,14,12.42,12.42,12.26,12.29,773
20190701|2018-09-14 12:00,14,12.28,12.28,12.13,12.14,490
20190701|2018-09-17 02:30,17,12.25,12.25,12.06,12.08,163
20190701|2018-09-17 03:00,17,12.08,12.13,12.08,12.11,21
20190701|2018-09-17 03:30,17,12.11,12.16,12.11,12.16,54
20190701|2018-09-17 04:00,17,12.15,12.16,12.15,12.16,3
20190701|2018-09-17 04:30,17,12.18,12.19,12.16,12.19,13
20190701|2018-09-17 05:00,17,12.22,12.25,12.19,12.25,73
20190701|2018-09-17 05:30,17,12.22,12.22,12.18,12.18,17
20190701|2018-09-17 06:00,17,12.21,12.21,12.19,12.2,3
20190701|2018-09-17 06:30,17,12.21,12.21,12.16,12.16,18
20190701|2018-09-17 07:00,17,12.18,12.22,12.18,12.19,108
20190701|2018-09-17 07:30,17,12.19,12.25,12.19,12.2,121
20190701|2018-09-17 08:00,17,12.2,12.23,12.1,12.11,256
20190701|2018-09-17 08:30,17,12.11,12.12,12.06,12.06,240
20190701|2018-09-17 09:00,17,12.07,12.1,12.06,12.1,91
20190701|2018-09-17 09:30,17,12.09,12.09,12.02,12.02,303
20190701|2018-09-17 10:00,17,12.02,12.06,11.99,12.04,153
20190701|2018-09-17 10:30,17,12.02,12.02,11.98,12,107
20190701|2018-09-17 11:00,17,12.01,12.03,11.96,11.97,678
20190701|2018-09-17 11:30,17,11.96,11.96,11.86,11.93,758
20190701|2018-09-18 02:30,18,11.92,11.92,11.87,11.91,216
20190701|2018-09-18 03:00,18,11.92,11.92,11.82,11.82,774
20190701|2018-09-18 03:30,18,11.82,11.88,11.81,11.87,164
20190701|2018-09-18 04:00,18,11.87,11.95,11.87,11.92,37
20190701|2018-09-18 04:30,18,11.92,11.95,11.91,11.91,24
20190701|2018-09-18 05:00,18,11.94,12,11.94,11.97,46
20190701|2018-09-18 05:30,18,11.95,11.95,11.93,11.94,25
20190701|2018-09-18 06:00,18,11.94,11.96,11.91,11.91,43
20190701|2018-09-18 06:30,18,11.91,11.91,11.88,11.88,79
20190701|2018-09-18 07:00,18,11.87,11.95,11.87,11.9,206
20190701|2018-09-18 07:30,18,11.9,11.91,11.89,11.91,30
20190701|2018-09-18 08:00,18,11.91,11.91,11.83,11.84,111
20190701|2018-09-18 08:30,18,11.83,11.84,11.81,11.81,176
20190701|2018-09-18 09:00,18,11.81,11.88,11.78,11.87,491
20190701|2018-09-18 09:30,18,11.87,11.9,11.82,11.82,231
20190701|2018-09-18 10:00,18,11.83,11.83,11.73,11.73,670
20190701|2018-09-18 10:30,18,11.74,11.74,11.65,11.69,312
20190701|2018-09-18 11:00,18,11.7,11.71,11.66,11.7,96
20190701|2018-09-18 11:30,18,11.69,11.79,11.68,11.76,528
20190701|2018-09-19 02:30,19,11.77,11.82,11.75,11.81,331
20190701|2018-09-19 03:00,19,11.82,11.82,11.82,11.82,3
20190701|2018-09-19 03:30,19,11.84,11.87,11.84,11.86,5
20190701|2018-09-19 04:00,19,11.87,11.9,11.87,11.87,19
20190701|2018-09-19 04:30,19,11.89,11.89,11.89,11.89,1
20190701|2018-09-19 05:00,19,11.89,11.89,11.89,11.89,2
20190701|2018-09-19 05:30,19,11.86,11.86,11.84,11.85,69
20190701|2018-09-19 06:00,19,11.84,11.84,11.84,11.84,16
20190701|2018-09-19 06:30,19,11.86,11.9,11.86,11.89,16
20190701|2018-09-19 07:00,19,11.92,11.94,11.87,11.9,137
20190701|2018-09-19 07:30,19,11.9,11.95,11.9,11.92,36
20190701|2018-09-19 08:00,19,11.94,11.95,11.88,11.88,189
20190701|2018-09-19 08:30,19,11.9,11.91,11.87,11.88,221
20190701|2018-09-19 09:00,19,11.91,11.91,11.88,11.9,257
20190701|2018-09-19 09:30,19,11.89,11.91,11.89,11.91,83
20190701|2018-09-19 10:00,19,11.92,11.98,11.91,11.92,407
20190701|2018-09-19 10:30,19,11.93,12.02,11.91,11.92,266
20190701|2018-09-19 11:00,19,11.93,11.93,11.87,11.89,139
20190701|2018-09-19 11:30,19,11.9,11.94,11.84,11.9,711
20190701|2018-09-20 02:30,20,11.87,11.88,11.82,11.83,47
20190701|2018-09-20 03:00,20,11.84,11.92,11.83,11.91,93
20190701|2018-09-20 03:30,20,11.91,12.09,11.91,12.09,195
20190701|2018-09-20 04:00,20,12.09,12.09,12.03,12.03,31
20190701|2018-09-20 04:30,20,12.03,12.03,12,12,16
20190701|2018-09-20 05:00,20,12.01,12.01,12,12.01,4
20190701|2018-09-20 06:00,20,12.03,12.03,11.94,11.99,52
20190701|2018-09-20 06:30,20,12,12.07,12,12.07,293
20190701|2018-09-20 07:00,20,12.06,12.07,11.99,11.99,71
20190701|2018-09-20 07:30,20,12,12.01,11.95,12.01,30
20190701|2018-09-20 08:00,20,12.01,12.01,11.95,11.96,17
20190701|2018-09-20 08:30,20,11.99,12.01,11.94,11.96,397
20190701|2018-09-20 09:00,20,11.96,11.96,11.91,11.91,194
20190701|2018-09-20 09:30,20,11.92,11.94,11.83,11.84,301
20190701|2018-09-20 10:00,20,11.85,11.93,11.85,11.88,84
20190701|2018-09-20 10:30,20,11.9,11.95,11.87,11.94,120
20190701|2018-09-20 11:00,20,11.94,11.94,11.89,11.89,45
20190701|2018-09-20 11:30,20,11.86,11.89,11.84,11.88,189
20190701|2018-09-21 02:30,21,11.96,11.96,11.88,11.88,4
20190701|2018-09-21 03:00,21,11.91,11.91,11.86,11.86,11
20190701|2018-09-21 03:30,21,11.84,11.86,11.84,11.85,26
20190701|2018-09-21 04:00,21,11.84,11.84,11.84,11.84,3
20190701|2018-09-21 04:30,21,11.82,11.9,11.8,11.9,34
20190701|2018-09-21 05:00,21,11.88,11.95,11.88,11.95,63
20190701|2018-09-21 05:30,21,11.93,11.96,11.93,11.96,21
20190701|2018-09-21 06:00,21,11.95,11.99,11.95,11.96,79
20190701|2018-09-21 06:30,21,11.94,12.01,11.94,11.97,35
20190701|2018-09-21 07:00,21,11.96,12.01,11.96,12,92
20190701|2018-09-21 07:30,21,12,12.03,11.97,11.99,69
20190701|2018-09-21 08:00,21,12,12.04,11.99,12.01,50
20190701|2018-09-21 08:30,21,11.98,12.03,11.97,12,46
20190701|2018-09-21 09:00,21,12.01,12.03,12,12.03,67
20190701|2018-09-21 09:30,21,12.04,12.04,11.96,11.96,83
20190701|2018-09-21 10:00,21,11.96,11.96,11.87,11.88,176
20190701|2018-09-21 10:30,21,11.88,11.91,11.85,11.91,108
20190701|2018-09-21 11:00,21,11.92,11.92,11.85,11.87,56
20190701|2018-09-21 11:30,21,11.86,11.93,11.86,11.9,1046
20190701|2018-09-24 02:30,24,11.91,11.91,11.71,11.75,261
20190701|2018-09-24 03:00,24,11.77,11.77,11.74,11.74,124
20190701|2018-09-24 03:30,24,11.75,11.75,11.72,11.73,29
20190701|2018-09-24 04:00,24,11.73,11.73,11.72,11.72,64
20190701|2018-09-24 04:30,24,11.73,11.73,11.71,11.72,199
20190701|2018-09-24 05:00,24,11.73,11.73,11.7,11.7,76
20190701|2018-09-24 05:30,24,11.7,11.71,11.68,11.68,200
20190701|2018-09-24 06:00,24,11.7,11.72,11.7,11.71,64
20190701|2018-09-24 06:30,24,11.71,11.72,11.69,11.69,14
20190701|2018-09-24 07:00,24,11.68,11.7,11.63,11.63,244
20190701|2018-09-24 07:30,24,11.63,11.64,11.57,11.59,612
20190701|2018-09-24 08:00,24,11.58,11.63,11.56,11.6,378
20190701|2018-09-24 08:30,24,11.6,11.6,11.55,11.57,191
20190701|2018-09-24 09:00,24,11.57,11.58,11.52,11.54,538
20190701|2018-09-24 09:30,24,11.52,11.52,11.48,11.49,649
20190701|2018-09-24 10:00,24,11.49,11.49,11.45,11.46,373
20190701|2018-09-24 10:30,24,11.46,11.48,11.43,11.48,351
20190701|2018-09-24 11:00,24,11.48,11.51,11.45,11.48,573
20190701|2018-09-24 11:30,24,11.49,11.52,11.45,11.52,1217
20190701|2018-09-25 02:30,25,11.56,11.57,11.5,11.5,84
20190701|2018-09-25 03:00,25,11.48,11.48,11.47,11.47,22
20190701|2018-09-25 03:30,25,11.47,11.54,11.47,11.54,27
20190701|2018-09-25 04:00,25,11.55,11.55,11.54,11.55,18
20190701|2018-09-25 04:30,25,11.53,11.53,11.51,11.51,25
20190701|2018-09-25 05:00,25,11.52,11.52,11.5,11.5,5
20190701|2018-09-25 05:30,25,11.5,11.5,11.5,11.5,4
20190701|2018-09-25 06:00,25,11.48,11.51,11.48,11.51,16
20190701|2018-09-25 06:30,25,11.51,11.53,11.5,11.53,71
20190701|2018-09-25 07:00,25,11.53,11.55,11.51,11.52,241
20190701|2018-09-25 07:30,25,11.5,11.58,11.5,11.53,218
20190701|2018-09-25 08:00,25,11.52,11.52,11.48,11.48,368
20190701|2018-09-25 08:30,25,11.48,11.52,11.44,11.5,136
20190701|2018-09-25 09:00,25,11.51,11.52,11.5,11.52,282
20190701|2018-09-25 09:30,25,11.52,11.53,11.51,11.52,109
20190701|2018-09-25 10:00,25,11.53,11.53,11.49,11.49,53
20190701|2018-09-25 10:30,25,11.48,11.48,11.47,11.47,48
20190701|2018-09-25 11:00,25,11.47,11.49,11.44,11.44,189
20190701|2018-09-25 11:30,25,11.45,11.45,11.35,11.4,1107
20190701|2018-09-26 02:30,26,11.42,11.45,11.31,11.37,599
20190701|2018-09-26 03:00,26,11.37,11.37,11.27,11.27,717
20190701|2018-09-26 03:30,26,11.28,11.34,11.28,11.34,599
20190701|2018-09-26 04:00,26,11.33,11.36,11.33,11.35,124
20190701|2018-09-26 04:30,26,11.35,11.36,11.32,11.33,57
20190701|2018-09-26 05:00,26,11.32,11.32,11.27,11.28,335
20190701|2018-09-26 05:30,26,11.28,11.31,11.26,11.26,84
20190701|2018-09-26 06:00,26,11.27,11.3,11.26,11.29,48
20190701|2018-09-26 06:30,26,11.28,11.3,11.28,11.29,27
20190701|2018-09-26 07:00,26,11.28,11.28,11.26,11.26,63
20190701|2018-09-26 07:30,26,11.26,11.28,11.23,11.23,329
20190701|2018-09-26 08:00,26,11.24,11.25,11.22,11.24,147
20190701|2018-09-26 08:30,26,11.24,11.25,11.2,11.21,234
20190701|2018-09-26 09:00,26,11.21,11.24,11.19,11.2,569
20190701|2018-09-26 09:30,26,11.21,11.21,11.18,11.19,526
20190701|2018-09-26 10:00,26,11.19,11.2,11.17,11.2,267
20190701|2018-09-26 10:30,26,11.18,11.21,11.17,11.2,607
20190701|2018-09-26 11:00,26,11.21,11.22,11.17,11.17,542
20190701|2018-09-26 11:30,26,11.16,11.22,11.16,11.21,769
20190701|2018-09-27 02:30,27,11.23,11.27,11.19,11.24,182
20190701|2018-09-27 03:00,27,11.24,11.25,11.24,11.24,20
20190701|2018-09-27 03:30,27,11.24,11.26,11.24,11.24,10
20190701|2018-09-27 04:00,27,11.26,11.26,11.24,11.25,50
20190701|2018-09-27 04:30,27,11.24,11.26,11.24,11.25,23
20190701|2018-09-27 05:00,27,11.24,11.25,11.22,11.22,45
20190701|2018-09-27 05:30,27,11.22,11.22,11.19,11.2,195
20190701|2018-09-27 06:00,27,11.19,11.22,11.19,11.22,92
20190701|2018-09-27 06:30,27,11.23,11.25,11.23,11.23,11
20190701|2018-09-27 07:00,27,11.23,11.23,11.15,11.19,1036
20190701|2018-09-27 07:30,27,11.18,11.19,11.16,11.16,96
20190701|2018-09-27 08:00,27,11.15,11.21,11.14,11.21,469
20190701|2018-09-27 08:30,27,11.19,11.23,11.15,11.15,445
20190701|2018-09-27 09:00,27,11.16,11.16,11.13,11.13,427
20190701|2018-09-27 09:30,27,11.12,11.15,11.11,11.12,619
20190701|2018-09-27 10:00,27,11.12,11.15,11.1,11.15,303
20190701|2018-09-27 10:30,27,11.15,11.17,11.14,11.16,153
20190701|2018-09-27 11:00,27,11.17,11.17,11.12,11.13,662
20190701|2018-09-27 11:30,27,11.14,11.2,11.13,11.18,184
20190701|2018-09-28 02:30,28,11.15,11.18,11.14,11.15,192
20190701|2018-09-28 03:00,28,11.17,11.2,11.16,11.18,40
20190701|2018-09-28 03:30,28,11.21,11.25,11.2,11.23,18
20190701|2018-09-28 04:00,28,11.22,11.25,11.21,11.22,13
20190701|2018-09-28 04:30,28,11.21,11.22,11.21,11.22,2
20190701|2018-09-28 05:00,28,11.21,11.21,11.18,11.18,26
20190701|2018-09-28 05:30,28,11.2,11.21,11.2,11.2,15
20190701|2018-09-28 06:00,28,11.21,11.25,11.21,11.21,68
20190701|2018-09-28 06:30,28,11.2,11.23,11.2,11.22,25
20190701|2018-09-28 07:00,28,11.22,11.22,11.13,11.13,374
20190701|2018-09-28 07:30,28,11.13,11.16,11.11,11.16,376
20190701|2018-09-28 08:00,28,11.17,11.19,11.15,11.19,106
20190701|2018-09-28 08:30,28,11.19,11.23,11.17,11.21,200
20190701|2018-09-28 09:00,28,11.22,11.39,11.22,11.39,230
20190701|2018-09-28 09:30,28,11.39,11.39,11.34,11.36,318
20190701|2018-09-28 10:00,28,11.35,11.35,11.3,11.35,114
20190701|2018-09-28 10:30,28,11.35,11.36,11.32,11.35,23
20190701|2018-09-28 11:00,28,11.36,11.36,11.33,11.35,454
20190701|2018-09-28 11:30,28,11.35,11.47,11.32,11.34,969
20190701|2018-10-01 02:30,1,11.36,11.38,11.33,11.36,62
20190701|2018-10-01 03:00,1,11.36,11.38,11.36,11.37,23
20190701|2018-10-01 03:30,1,11.34,11.34,11.34,11.34,20
20190701|2018-10-01 04:30,1,11.38,11.44,11.38,11.44,19
20190701|2018-10-01 05:00,1,11.45,11.45,11.39,11.43,86
20190701|2018-10-01 05:30,1,11.43,11.43,11.4,11.4,89
20190701|2018-10-01 06:00,1,11.38,11.38,11.36,11.36,19
20190701|2018-10-01 06:30,1,11.36,11.39,11.36,11.36,15
20190701|2018-10-01 07:00,1,11.34,11.35,11.3,11.3,68
20190701|2018-10-01 07:30,1,11.3,11.34,11.3,11.3,92
20190701|2018-10-01 08:00,1,11.32,11.47,11.32,11.47,110
20190701|2018-10-01 08:30,1,11.48,11.51,11.42,11.49,117
20190701|2018-10-01 09:00,1,11.49,11.64,11.47,11.58,341
20190701|2018-10-01 09:30,1,11.59,11.67,11.57,11.67,246
20190701|2018-10-01 10:00,1,11.68,11.83,11.62,11.75,954
20190701|2018-10-01 10:30,1,11.76,11.84,11.76,11.83,545
20190701|2018-10-01 11:00,1,11.84,11.91,11.8,11.9,430
20190701|2018-10-01 11:30,1,11.87,11.94,11.73,11.78,705
20190701|2018-10-02 02:30,2,11.82,11.92,11.78,11.79,89
20190701|2018-10-02 03:00,2,11.8,11.81,11.8,11.81,14
20190701|2018-10-02 04:00,2,11.8,11.86,11.79,11.86,34
20190701|2018-10-02 04:30,2,11.86,11.9,11.86,11.89,59
20190701|2018-10-02 05:00,2,11.88,11.88,11.83,11.83,51
20190701|2018-10-02 05:30,2,11.85,11.85,11.82,11.85,20
20190701|2018-10-02 06:00,2,11.88,11.91,11.88,11.91,37
20190701|2018-10-02 06:30,2,11.92,11.92,11.87,11.88,13
20190701|2018-10-02 07:00,2,11.89,12.18,11.89,12.09,588
20190701|2018-10-02 07:30,2,12.08,12.14,12.04,12.08,228
20190701|2018-10-02 08:00,2,12.07,12.14,12.06,12.14,155
20190701|2018-10-02 08:30,2,12.13,12.18,12.12,12.16,235
20190701|2018-10-02 09:00,2,12.19,12.27,12.19,12.24,503
20190701|2018-10-02 09:30,2,12.25,12.4,12.25,12.38,632
20190701|2018-10-02 10:00,2,12.38,12.41,12.34,12.38,155
20190701|2018-10-02 10:30,2,12.38,12.38,12.32,12.32,360
20190701|2018-10-02 11:00,2,12.33,12.41,12.31,12.34,305
20190701|2018-10-02 11:30,2,12.33,12.37,12.24,12.34,2167
20190701|2018-10-03 02:30,3,12.31,12.4,12.31,12.32,213
20190701|2018-10-03 03:00,3,12.32,12.34,12.3,12.31,73
20190701|2018-10-03 03:30,3,12.31,12.31,12.21,12.21,159
20190701|2018-10-03 04:00,3,12.21,12.21,12.14,12.18,141
20190701|2018-10-03 04:30,3,12.22,12.27,12.22,12.25,29
20190701|2018-10-03 05:00,3,12.27,12.32,12.26,12.32,75
20190701|2018-10-03 05:30,3,12.31,12.39,12.31,12.36,68
20190701|2018-10-03 06:00,3,12.35,12.35,12.31,12.35,74
20190701|2018-10-03 06:30,3,12.35,12.42,12.34,12.37,72
20190701|2018-10-03 07:00,3,12.35,12.51,12.33,12.51,346
20190701|2018-10-03 07:30,3,12.51,12.6,12.51,12.54,610
20190701|2018-10-03 08:00,3,12.53,12.61,12.52,12.6,472
20190701|2018-10-03 08:30,3,12.59,12.6,12.42,12.53,374
20190701|2018-10-03 09:00,3,12.53,12.54,12.45,12.45,193
20190701|2018-10-03 09:30,3,12.44,12.44,12.29,12.36,322
20190701|2018-10-03 10:00,3,12.35,12.51,12.35,12.5,347
20190701|2018-10-03 10:30,3,12.5,12.5,12.39,12.4,247
20190701|2018-10-03 11:00,3,12.4,12.43,12.35,12.36,530
20190701|2018-10-03 11:30,3,12.37,12.54,12.3,12.51,1070
20190701|2018-10-04 02:30,4,12.49,12.5,12.4,12.45,205
20190701|2018-10-04 03:00,4,12.45,12.46,12.38,12.38,187
20190701|2018-10-04 03:30,4,12.38,12.4,12.33,12.34,232
20190701|2018-10-04 04:00,4,12.34,12.39,12.34,12.39,85
20190701|2018-10-04 04:30,4,12.38,12.39,12.36,12.37,24
20190701|2018-10-04 05:00,4,12.38,12.41,12.38,12.41,9
20190701|2018-10-04 05:30,4,12.42,12.42,12.42,12.42,15
20190701|2018-10-04 06:00,4,12.43,12.43,12.37,12.4,13
20190701|2018-10-04 06:30,4,12.4,12.4,12.4,12.4,41
20190701|2018-10-04 07:00,4,12.4,12.46,12.36,12.45,336
20190701|2018-10-04 07:30,4,12.46,12.51,12.46,12.51,461
20190701|2018-10-04 08:00,4,12.51,12.52,12.47,12.47,321
20190701|2018-10-04 08:30,4,12.47,12.49,12.42,12.49,140
20190701|2018-10-04 09:00,4,12.5,12.5,12.39,12.4,82
20190701|2018-10-04 09:30,4,12.38,12.52,12.35,12.52,345
20190701|2018-10-04 10:00,4,12.53,12.58,12.49,12.52,708
20190701|2018-10-04 10:30,4,12.54,12.56,12.52,12.53,147
20190701|2018-10-04 11:00,4,12.54,12.57,12.52,12.55,422
20190701|2018-10-04 11:30,4,12.54,12.63,12.5,12.59,807
20190701|2018-10-05 02:30,5,12.6,12.68,12.58,12.65,408
20190701|2018-10-05 03:00,5,12.64,12.64,12.61,12.61,108
20190701|2018-10-05 03:30,5,12.62,12.62,12.6,12.6,6
20190701|2018-10-05 04:00,5,12.6,12.63,12.6,12.63,43
20190701|2018-10-05 04:30,5,12.62,12.64,12.62,12.64,56
20190701|2018-10-05 05:00,5,12.64,12.64,12.62,12.64,53
20190701|2018-10-05 05:30,5,12.65,12.65,12.61,12.62,11
20190701|2018-10-05 06:00,5,12.62,12.62,12.61,12.61,3
20190701|2018-10-05 06:30,5,12.62,12.71,12.62,12.67,87
20190701|2018-10-05 07:00,5,12.67,12.69,12.67,12.67,119
20190701|2018-10-05 07:30,5,12.68,12.7,12.64,12.7,156
20190701|2018-10-05 08:00,5,12.7,12.79,12.7,12.77,275
20190701|2018-10-05 08:30,5,12.76,12.78,12.73,12.78,50
20190701|2018-10-05 09:00,5,12.78,12.82,12.76,12.8,396
20190701|2018-10-05 09:30,5,12.81,12.83,12.78,12.81,513
20190701|2018-10-05 10:00,5,12.82,12.84,12.8,12.81,533
20190701|2018-10-05 10:30,5,12.82,12.85,12.79,12.82,633
20190701|2018-10-05 11:00,5,12.83,12.87,12.82,12.86,603
20190701|2018-10-05 11:30,5,12.87,12.88,12.83,12.84,1438
20190701|2018-10-08 02:30,8,12.85,13.09,12.85,13.02,1732
20190701|2018-10-08 03:00,8,13.03,13.04,13.02,13.03,67
20190701|2018-10-08 03:30,8,13.02,13.05,13.01,13.02,220
20190701|2018-10-08 04:00,8,13.02,13.05,13.01,13.05,169
20190701|2018-10-08 04:30,8,13.05,13.06,13.04,13.06,301
20190701|2018-10-08 05:00,8,13.07,13.08,13.05,13.07,323
20190701|2018-10-08 05:30,8,13.06,13.08,13.06,13.07,112
20190701|2018-10-08 06:00,8,13.07,13.1,13.07,13.1,132
20190701|2018-10-08 06:30,8,13.1,13.12,13.08,13.11,631
20190701|2018-10-08 07:00,8,13.11,13.11,13.09,13.1,256
20190701|2018-10-08 07:30,8,13.1,13.16,13.1,13.13,538
20190701|2018-10-08 08:00,8,13.14,13.14,13.12,13.12,424
20190701|2018-10-08 08:30,8,13.12,13.17,13.12,13.15,652
20190701|2018-10-08 09:00,8,13.16,13.16,13.06,13.11,1163
20190701|2018-10-08 09:30,8,13.11,13.15,13.11,13.14,152
20190701|2018-10-08 10:00,8,13.15,13.18,13.13,13.14,525
20190701|2018-10-08 10:30,8,13.15,13.18,13.13,13.16,454
20190701|2018-10-08 11:00,8,13.17,13.18,13.16,13.17,429
20190701|2018-10-08 11:30,8,13.17,13.19,13.13,13.17,3643
20190701|2018-10-09 02:30,9,13.17,13.17,13.12,13.13,1320
20190701|2018-10-09 03:00,9,13.12,13.12,13.07,13.07,108
20190701|2018-10-09 03:30,9,13.07,13.14,13.07,13.13,121
20190701|2018-10-09 04:00,9,13.12,13.12,13.11,13.12,8
20190701|2018-10-09 04:30,9,13.12,13.12,13.12,13.12,3
20190701|2018-10-09 05:00,9,13.12,13.14,13.12,13.14,15
20190701|2018-10-09 05:30,9,13.14,13.14,13.12,13.12,11
20190701|2018-10-09 06:00,9,13.11,13.12,13.11,13.12,151
20190701|2018-10-09 06:30,9,13.12,13.12,13.02,13.04,213
20190701|2018-10-09 07:00,9,13.04,13.21,13.04,13.2,961
20190701|2018-10-09 07:30,9,13.2,13.23,13.13,13.13,418
20190701|2018-10-09 08:00,9,13.13,13.17,13.05,13.17,301
20190701|2018-10-09 08:30,9,13.17,13.21,13.12,13.17,609
20190701|2018-10-09 09:00,9,13.18,13.21,13.14,13.2,1845
20190701|2018-10-09 09:30,9,13.19,13.24,13.18,13.23,334
20190701|2018-10-09 10:00,9,13.24,13.24,13.2,13.22,481
20190701|2018-10-09 10:30,9,13.22,13.22,13.17,13.18,458
20190701|2018-10-09 11:00,9,13.19,13.24,13.17,13.23,294
20190701|2018-10-09 11:30,9,13.24,13.26,13.23,13.23,383
20190701|2018-10-10 02:30,10,13.18,13.2,13.14,13.18,488
20190701|2018-10-10 03:00,10,13.19,13.21,13.19,13.2,163
20190701|2018-10-10 03:30,10,13.21,13.22,13.2,13.2,20
20190701|2018-10-10 04:00,10,13.2,13.21,13.2,13.2,39
20190701|2018-10-10 04:30,10,13.21,13.21,13.2,13.21,20
20190701|2018-10-10 05:00,10,13.21,13.21,13.2,13.2,40
20190701|2018-10-10 05:30,10,13.18,13.19,13.16,13.16,114
20190701|2018-10-10 06:00,10,13.16,13.17,13.14,13.14,28
20190701|2018-10-10 06:30,10,13.14,13.17,13.14,13.17,88
20190701|2018-10-10 07:00,10,13.18,13.24,13.17,13.22,528
20190701|2018-10-10 07:30,10,13.23,13.23,13.19,13.19,263
20190701|2018-10-10 08:00,10,13.19,13.36,13.19,13.35,1032
20190701|2018-10-10 08:30,10,13.34,13.34,12.94,12.98,1609
20190701|2018-10-10 09:00,10,12.98,13.06,12.89,12.97,253
20190701|2018-10-10 09:30,10,12.99,13,12.97,12.99,110
20190701|2018-10-10 10:00,10,12.99,13.05,12.98,13.05,59
20190701|2018-10-10 10:30,10,13.06,13.06,12.99,13.06,321
20190701|2018-10-10 11:00,10,13.06,13.08,13.04,13.06,202
20190701|2018-10-10 11:30,10,13.07,13.15,13.06,13.07,331
20190701|2018-10-11 02:30,11,13.07,13.08,13.02,13.07,183
20190701|2018-10-11 03:00,11,13.07,13.08,13.03,13.03,34
20190701|2018-10-11 03:30,11,13.03,13.03,13.01,13.02,26
20190701|2018-10-11 04:00,11,13.02,13.02,12.93,12.96,187
20190701|2018-10-11 04:30,11,12.96,12.99,12.96,12.99,2
20190701|2018-10-11 05:00,11,12.98,12.98,12.93,12.94,26
20190701|2018-10-11 05:30,11,12.94,12.94,12.92,12.92,24
20190701|2018-10-11 06:00,11,12.92,13,12.92,12.99,167
20190701|2018-10-11 06:30,11,13,13.01,12.95,12.98,148
20190701|2018-10-11 07:00,11,13,13.16,13,13.16,466
20190701|2018-10-11 07:30,11,13.16,13.2,13.14,13.16,429
20190701|2018-10-11 08:00,11,13.16,13.2,13.15,13.17,350
20190701|2018-10-11 08:30,11,13.17,13.23,13.14,13.23,178
20190701|2018-10-11 09:00,11,13.22,13.25,13.21,13.23,176
20190701|2018-10-11 09:30,11,13.25,13.27,13.23,13.27,254
20190701|2018-10-11 10:00,11,13.28,13.29,13.25,13.27,505
20190701|2018-10-11 10:30,11,13.27,13.3,13.24,13.25,693
20190701|2018-10-11 11:00,11,13.26,13.28,13.2,13.27,362
20190701|2018-10-11 11:30,11,13.26,13.26,13.14,13.15,836
20190701|2018-10-12 02:30,12,13.18,13.26,13.18,13.24,105
20190701|2018-10-12 03:00,12,13.25,13.27,13.25,13.27,26
20190701|2018-10-12 03:30,12,13.26,13.27,13.26,13.26,10
20190701|2018-10-12 04:00,12,13.27,13.27,13.26,13.27,19
20190701|2018-10-12 04:30,12,13.27,13.27,13.26,13.26,38
20190701|2018-10-12 05:00,12,13.26,13.26,13.26,13.26,19
20190701|2018-10-12 05:30,12,13.27,13.27,13.27,13.27,2
20190701|2018-10-12 06:00,12,13.27,13.28,13.27,13.28,19
20190701|2018-10-12 06:30,12,13.27,13.27,13.25,13.25,14
20190701|2018-10-12 07:00,12,13.25,13.29,13.25,13.27,207
20190701|2018-10-12 07:30,12,13.27,13.34,13.26,13.34,461
20190701|2018-10-12 08:00,12,13.34,13.35,13.31,13.34,113
20190701|2018-10-12 08:30,12,13.35,13.37,13.34,13.36,149
20190701|2018-10-12 09:00,12,13.36,13.36,13.35,13.36,40
20190701|2018-10-12 09:30,12,13.36,13.42,13.36,13.41,212
20190701|2018-10-12 10:00,12,13.42,13.43,13.36,13.42,330
20190701|2018-10-12 10:30,12,13.42,13.42,13.37,13.38,440
20190701|2018-10-12 11:00,12,13.39,13.41,13.27,13.29,229
20190701|2018-10-12 11:30,12,13.28,13.33,13.21,13.32,689
20190701|2018-10-15 02:30,15,13.29,13.34,13.26,13.29,108
20190701|2018-10-15 03:00,15,13.25,13.35,13.25,13.33,14
20190701|2018-10-15 03:30,15,13.34,13.38,13.34,13.37,43
20190701|2018-10-15 04:00,15,13.39,13.39,13.35,13.35,46
20190701|2018-10-15 04:30,15,13.35,13.43,13.35,13.4,186
20190701|2018-10-15 05:00,15,13.39,13.42,13.39,13.42,2
20190701|2018-10-15 05:30,15,13.42,13.44,13.41,13.43,38
20190701|2018-10-15 06:00,15,13.43,13.43,13.4,13.41,126
20190701|2018-10-15 06:30,15,13.43,13.48,13.43,13.48,189
20190701|2018-10-15 07:00,15,13.49,13.52,13.46,13.52,827
20190701|2018-10-15 07:30,15,13.51,13.54,13.5,13.52,251
20190701|2018-10-15 08:00,15,13.53,13.56,13.46,13.49,516
20190701|2018-10-15 08:30,15,13.49,13.55,13.49,13.53,349
20190701|2018-10-15 09:00,15,13.55,13.57,13.54,13.57,287
20190701|2018-10-15 09:30,15,13.56,13.64,13.55,13.63,712
20190701|2018-10-15 10:00,15,13.63,13.69,13.5,13.51,1303
20190701|2018-10-15 10:30,15,13.52,13.58,13.46,13.56,529
20190701|2018-10-15 11:00,15,13.56,13.6,13.54,13.58,395
20190701|2018-10-15 11:30,15,13.59,13.65,13.56,13.59,1514
20190701|2018-10-16 02:30,16,13.6,13.6,13.54,13.56,275
20190701|2018-10-16 03:00,16,13.57,13.58,13.51,13.51,267
20190701|2018-10-16 03:30,16,13.5,13.52,13.44,13.51,194
20190701|2018-10-16 04:00,16,13.52,13.55,13.52,13.54,48
20190701|2018-10-16 04:30,16,13.54,13.54,13.48,13.48,47
20190701|2018-10-16 05:00,16,13.47,13.47,13.46,13.46,17
20190701|2018-10-16 05:30,16,13.46,13.48,13.44,13.46,26
20190701|2018-10-16 06:00,16,13.45,13.47,13.45,13.47,32
20190701|2018-10-16 06:30,16,13.47,13.51,13.47,13.51,26
20190701|2018-10-16 07:00,16,13.52,13.58,13.5,13.57,208
20190701|2018-10-16 07:30,16,13.58,13.58,13.53,13.58,41
20190701|2018-10-16 08:00,16,13.58,13.59,13.56,13.57,412
20190701|2018-10-16 08:30,16,13.57,13.6,13.44,13.49,770
20190701|2018-10-16 09:00,16,13.5,13.53,13.38,13.39,1015
20190701|2018-10-16 09:30,16,13.4,13.51,13.37,13.5,664
20190701|2018-10-16 10:00,16,13.52,13.56,13.51,13.56,143
20190701|2018-10-16 10:30,16,13.54,13.58,13.44,13.44,319
20190701|2018-10-16 11:00,16,13.46,13.56,13.44,13.47,726
20190701|2018-10-16 11:30,16,13.47,13.5,13.41,13.47,611
20190701|2018-10-17 02:30,17,13.45,13.55,13.45,13.52,135
20190701|2018-10-17 03:00,17,13.54,13.54,13.49,13.5,29
20190701|2018-10-17 03:30,17,13.49,13.54,13.48,13.54,115
20190701|2018-10-17 04:30,17,13.55,13.58,13.55,13.56,72
20190701|2018-10-17 05:00,17,13.57,13.57,13.57,13.57,1
20190701|2018-10-17 05:30,17,13.56,13.57,13.54,13.55,77
20190701|2018-10-17 06:00,17,13.53,13.53,13.52,13.52,14
20190701|2018-10-17 06:30,17,13.53,13.53,13.48,13.49,46
20190701|2018-10-17 07:00,17,13.51,13.62,13.48,13.6,313
20190701|2018-10-17 07:30,17,13.61,13.63,13.59,13.62,157
20190701|2018-10-17 08:00,17,13.63,13.69,13.62,13.66,433
20190701|2018-10-17 08:30,17,13.67,13.78,13.65,13.78,1981
20190701|2018-10-17 09:00,17,13.79,13.82,13.75,13.78,1733
20190701|2018-10-17 09:30,17,13.78,13.81,13.75,13.79,773
20190701|2018-10-17 10:00,17,13.79,13.8,13.76,13.8,354
20190701|2018-10-17 10:30,17,13.8,13.82,13.78,13.82,215
20190701|2018-10-17 11:00,17,13.82,13.82,13.78,13.81,556
20190701|2018-10-17 11:30,17,13.8,13.84,13.8,13.81,969
20190701|2018-10-18 02:30,18,13.81,13.88,13.79,13.87,433
20190701|2018-10-18 03:00,18,13.86,13.87,13.84,13.86,134
20190701|2018-10-18 03:30,18,13.87,13.9,13.87,13.89,275
20190701|2018-10-18 04:00,18,13.9,13.9,13.88,13.9,122
20190701|2018-10-18 04:30,18,13.9,13.94,13.9,13.93,347
20190701|2018-10-18 05:00,18,13.94,14.01,13.94,14.01,356
20190701|2018-10-18 05:30,18,13.98,14.01,13.98,14.01,139
20190701|2018-10-18 06:00,18,14,14.01,13.96,13.96,261
20190701|2018-10-18 06:30,18,13.96,13.96,13.9,13.93,240
20190701|2018-10-18 07:00,18,13.93,13.95,13.66,13.74,1369
20190701|2018-10-18 07:30,18,13.75,13.82,13.72,13.77,900
20190701|2018-10-18 08:00,18,13.79,13.84,13.76,13.84,241
20190701|2018-10-18 08:30,18,13.84,13.88,13.75,13.83,1142
20190701|2018-10-18 09:00,18,13.84,13.85,13.81,13.85,253
20190701|2018-10-18 09:30,18,13.84,13.9,13.84,13.89,363
20190701|2018-10-18 10:00,18,13.9,13.92,13.87,13.92,698
20190701|2018-10-18 10:30,18,13.9,13.97,13.9,13.94,536
20190701|2018-10-18 11:00,18,13.96,13.99,13.96,13.96,437
20190701|2018-10-18 11:30,18,13.96,13.99,13.9,13.93,1379
20190701|2018-10-19 02:30,19,13.88,13.9,13.84,13.86,327
20190701|2018-10-19 03:00,19,13.87,13.89,13.85,13.86,68
20190701|2018-10-19 03:30,19,13.86,13.87,13.81,13.81,107
20190701|2018-10-19 04:00,19,13.81,13.84,13.8,13.82,40
20190701|2018-10-19 04:30,19,13.84,13.87,13.84,13.86,82
20190701|2018-10-19 05:00,19,13.87,13.93,13.87,13.92,54
20190701|2018-10-19 05:30,19,13.94,13.96,13.94,13.95,113
20190701|2018-10-19 06:00,19,13.95,13.96,13.94,13.95,25
20190701|2018-10-19 06:30,19,13.97,13.97,13.93,13.97,123
20190701|2018-10-19 07:00,19,13.97,14,13.96,13.99,127
20190701|2018-10-19 07:30,19,13.99,14,13.89,13.94,208
20190701|2018-10-19 08:00,19,13.92,13.96,13.89,13.94,161
20190701|2018-10-19 08:30,19,13.93,13.99,13.92,13.96,211
20190701|2018-10-19 09:00,19,13.98,13.99,13.94,13.94,418
20190701|2018-10-19 09:30,19,13.96,13.98,13.94,13.96,168
20190701|2018-10-19 10:00,19,13.97,13.97,13.87,13.92,393
20190701|2018-10-19 10:30,19,13.92,13.98,13.92,13.96,344
20190701|2018-10-19 11:00,19,13.97,14.01,13.96,14,342
20190701|2018-10-19 11:30,19,14,14.07,13.98,14.06,1738
20190701|2018-10-22 02:30,22,14.01,14.01,13.97,13.98,350
20190701|2018-10-22 03:00,22,13.97,13.99,13.96,13.98,73
20190701|2018-10-22 03:30,22,13.98,13.99,13.96,13.96,72
20190701|2018-10-22 04:00,22,13.97,13.97,13.95,13.96,71
20190701|2018-10-22 04:30,22,13.96,13.96,13.96,13.96,1
20190701|2018-10-22 05:00,22,13.94,13.96,13.93,13.94,14
20190701|2018-10-22 05:30,22,13.94,13.99,13.94,13.98,142
20190701|2018-10-22 06:00,22,13.99,14.01,13.98,13.99,90
20190701|2018-10-22 06:30,22,14,14.01,14,14,5
20190701|2018-10-22 07:00,22,14.03,14.06,14.02,14.06,219
20190701|2018-10-22 07:30,22,14.07,14.08,14.01,14.03,267
20190701|2018-10-22 08:00,22,14.04,14.06,13.98,13.98,285
20190701|2018-10-22 08:30,22,13.97,14.01,13.92,14,591
20190701|2018-10-22 09:00,22,14.01,14.02,13.94,13.98,672
20190701|2018-10-22 09:30,22,13.95,14.01,13.94,14.01,131
20190701|2018-10-22 10:00,22,14.01,14.02,13.96,13.97,67
20190701|2018-10-22 10:30,22,13.97,13.99,13.93,13.94,370
20190701|2018-10-22 11:00,22,13.94,14,13.93,13.98,705
20190701|2018-10-22 11:30,22,13.98,14.02,13.95,14.01,770
20190701|2018-10-23 02:30,23,13.96,13.98,13.86,13.88,827
20190701|2018-10-23 03:00,23,13.88,13.9,13.85,13.89,285
20190701|2018-10-23 03:30,23,13.9,13.91,13.9,13.9,24
20190701|2018-10-23 04:00,23,13.91,13.91,13.89,13.89,29
20190701|2018-10-23 04:30,23,13.9,13.9,13.88,13.9,159
20190701|2018-10-23 05:00,23,13.9,14,13.9,13.99,220
20190701|2018-10-23 05:30,23,14,14,13.95,13.95,26
20190701|2018-10-23 06:00,23,13.95,13.95,13.92,13.92,17
20190701|2018-10-23 06:30,23,13.91,13.95,13.91,13.95,45
20190701|2018-10-23 07:00,23,13.95,14.01,13.95,14.01,597
20190701|2018-10-23 07:30,23,14.01,14.04,13.99,14,416
20190701|2018-10-23 08:00,23,14,14.03,13.94,13.99,659
20190701|2018-10-23 08:30,23,13.97,13.97,13.9,13.94,281
20190701|2018-10-23 09:00,23,13.96,13.98,13.89,13.9,448
20190701|2018-10-23 09:30,23,13.9,13.96,13.89,13.93,596
20190701|2018-10-23 10:00,23,13.95,13.99,13.93,13.97,579
20190701|2018-10-23 10:30,23,13.98,14,13.97,14,1042
20190701|2018-10-23 11:00,23,14,14,13.96,13.97,428
20190701|2018-10-23 11:30,23,13.96,13.99,13.93,13.95,2272
20190701|2018-10-24 02:30,24,13.91,13.93,13.87,13.88,203
20190701|2018-10-24 03:00,24,13.88,13.89,13.88,13.88,20
20190701|2018-10-24 03:30,24,13.88,13.89,13.86,13.89,222
20190701|2018-10-24 04:00,24,13.89,13.93,13.89,13.92,39
20190701|2018-10-24 04:30,24,13.92,13.93,13.92,13.93,10
20190701|2018-10-24 05:00,24,13.93,13.93,13.91,13.91,18
20190701|2018-10-24 05:30,24,13.91,13.91,13.9,13.9,36
20190701|2018-10-24 06:00,24,13.92,13.96,13.92,13.96,9
20190701|2018-10-24 06:30,24,13.95,13.99,13.94,13.97,39
20190701|2018-10-24 07:00,24,13.98,14.04,13.98,14.03,1199
20190701|2018-10-24 07:30,24,14.03,14.06,14,14.02,719
20190701|2018-10-24 08:00,24,14.02,14.22,13.99,14.21,4985
20190701|2018-10-24 08:30,24,14.2,14.26,14.12,14.13,3133
20190701|2018-10-24 09:00,24,14.13,14.2,14.1,14.14,1549
20190701|2018-10-24 09:30,24,14.12,14.13,14.07,14.11,738
20190701|2018-10-24 10:00,24,14.11,14.13,13.97,14.03,906
20190701|2018-10-24 10:30,24,14.04,14.12,14.04,14.1,425
20190701|2018-10-24 11:00,24,14.11,14.12,14.04,14.04,198
20190701|2018-10-24 11:30,24,14.04,14.1,14.01,14.06,774
20190701|2018-10-25 02:30,25,14.06,14.08,14.02,14.05,219
20190701|2018-10-25 03:00,25,14.07,14.09,14.06,14.09,50
20190701|2018-10-25 03:30,25,14.09,14.13,14.09,14.12,32
20190701|2018-10-25 04:00,25,14.13,14.15,14.11,14.15,301
20190701|2018-10-25 04:30,25,14.14,14.15,14.14,14.14,20
20190701|2018-10-25 05:00,25,14.14,14.15,14.13,14.14,169
20190701|2018-10-25 05:30,25,14.14,14.14,14.14,14.14,20
20190701|2018-10-25 06:00,25,14.15,14.16,14.11,14.11,194
20190701|2018-10-25 06:30,25,14.12,14.16,14.05,14.16,910
20190701|2018-10-25 07:00,25,14.17,14.19,14.14,14.17,570
20190701|2018-10-25 07:30,25,14.17,14.19,14.11,14.11,538
20190701|2018-10-25 08:00,25,14.13,14.16,14,14.02,674
20190701|2018-10-25 08:30,25,14.03,14.12,14.03,14.08,256
20190701|2018-10-25 09:00,25,14.08,14.13,14.07,14.12,186
20190701|2018-10-25 09:30,25,14.13,14.16,14.05,14.08,302
20190701|2018-10-25 10:00,25,14.08,14.15,14.07,14.13,215
20190701|2018-10-25 10:30,25,14.13,14.13,14.07,14.1,212
20190701|2018-10-25 11:00,25,14.11,14.12,14.08,14.08,134
20190701|2018-10-25 11:30,25,14.07,14.12,13.95,13.95,579
20190701|2018-10-26 02:30,26,14,14,13.91,13.95,133
20190701|2018-10-26 03:00,26,13.95,13.96,13.93,13.93,160
20190701|2018-10-26 03:30,26,13.96,13.99,13.95,13.98,24
20190701|2018-10-26 04:00,26,13.97,13.98,13.94,13.95,66
20190701|2018-10-26 04:30,26,13.97,14,13.94,13.95,39
20190701|2018-10-26 05:00,26,13.94,13.97,13.94,13.97,75
20190701|2018-10-26 05:30,26,13.97,13.98,13.96,13.96,9
20190701|2018-10-26 06:00,26,13.96,13.96,13.94,13.94,8
20190701|2018-10-26 06:30,26,13.95,13.97,13.95,13.97,37
20190701|2018-10-26 07:00,26,13.97,13.98,13.92,13.95,168
20190701|2018-10-26 07:30,26,13.95,13.98,13.94,13.97,99
20190701|2018-10-26 08:00,26,13.98,13.99,13.94,13.97,135
20190701|2018-10-26 08:30,26,13.97,14.02,13.97,14.02,165
20190701|2018-10-26 09:00,26,14.04,14.04,13.95,13.95,121
20190701|2018-10-26 09:30,26,13.96,13.98,13.89,13.97,174
20190701|2018-10-26 10:00,26,13.98,14.01,13.98,14,242
20190701|2018-10-26 10:30,26,14,14.04,13.97,13.99,152
20190701|2018-10-26 11:00,26,13.99,13.99,13.94,13.95,175
20190701|2018-10-26 11:30,26,13.94,13.96,13.85,13.87,474
20190701|2018-10-29 03:30,29,13.93,14.01,13.9,13.92,381
20190701|2018-10-29 04:00,29,13.92,13.93,13.9,13.92,184
20190701|2018-10-29 04:30,29,13.92,13.98,13.92,13.98,24
20190701|2018-10-29 05:00,29,13.99,14.03,13.97,14.02,39
20190701|2018-10-29 05:30,29,14.02,14.02,14.01,14.01,12
20190701|2018-10-29 06:00,29,14.05,14.1,14.05,14.07,127
20190701|2018-10-29 06:30,29,14.06,14.06,14.01,14.02,47
20190701|2018-10-29 07:00,29,14.03,14.03,13.95,14.02,218
20190701|2018-10-29 07:30,29,14.03,14.09,13.96,13.96,307
20190701|2018-10-29 08:00,29,13.96,14.01,13.87,13.89,306
20190701|2018-10-29 08:30,29,13.89,13.9,13.68,13.72,672
20190701|2018-10-29 09:00,29,13.73,13.77,13.67,13.68,851
20190701|2018-10-29 09:30,29,13.68,13.68,13.57,13.64,509
20190701|2018-10-29 10:00,29,13.67,13.68,13.63,13.66,124
20190701|2018-10-29 10:30,29,13.66,13.69,13.61,13.63,108
20190701|2018-10-29 11:00,29,13.63,13.75,13.63,13.74,122
20190701|2018-10-29 11:30,29,13.71,13.71,13.6,13.63,492
20190701|2018-10-30 03:30,30,13.65,13.65,13.46,13.5,500
20190701|2018-10-30 04:00,30,13.5,13.52,13.5,13.52,42
20190701|2018-10-30 04:30,30,13.51,13.53,13.5,13.53,69
20190701|2018-10-30 05:00,30,13.55,13.59,13.55,13.57,30
20190701|2018-10-30 05:30,30,13.58,13.58,13.54,13.54,37
20190701|2018-10-30 06:00,30,13.56,13.57,13.54,13.57,19
20190701|2018-10-30 06:30,30,13.57,13.59,13.55,13.55,13
20190701|2018-10-30 07:00,30,13.58,13.6,13.52,13.53,141
20190701|2018-10-30 07:30,30,13.53,13.56,13.5,13.55,138
20190701|2018-10-30 08:00,30,13.55,13.55,13.48,13.5,400
20190701|2018-10-30 08:30,30,13.49,13.54,13.49,13.53,77
20190701|2018-10-30 09:00,30,13.54,13.55,13.51,13.51,158
20190701|2018-10-30 09:30,30,13.5,13.51,13.34,13.41,1116
20190701|2018-10-30 10:00,30,13.43,13.43,13.37,13.41,234
20190701|2018-10-30 10:30,30,13.42,13.52,13.41,13.51,233
20190701|2018-10-30 11:00,30,13.51,13.51,13.47,13.47,204
20190701|2018-10-30 11:30,30,13.47,13.53,13.46,13.52,691
20190701|2018-10-31 03:30,31,13.49,13.49,13.4,13.4,203
20190701|2018-10-31 04:00,31,13.4,13.4,13.38,13.39,60
20190701|2018-10-31 04:30,31,13.38,13.41,13.38,13.4,25
20190701|2018-10-31 05:00,31,13.42,13.42,13.4,13.4,5
20190701|2018-10-31 05:30,31,13.4,13.41,13.4,13.4,15
20190701|2018-10-31 06:00,31,13.38,13.38,13.37,13.38,35
20190701|2018-10-31 06:30,31,13.43,13.43,13.41,13.42,14
20190701|2018-10-31 07:00,31,13.43,13.45,13.32,13.33,303
20190701|2018-10-31 07:30,31,13.33,13.38,13.31,13.34,225
20190701|2018-10-31 08:00,31,13.33,13.4,13.31,13.4,152
20190701|2018-10-31 08:30,31,13.4,13.41,13.34,13.37,118
20190701|2018-10-31 09:00,31,13.38,13.43,13.35,13.38,173
20190701|2018-10-31 09:30,31,13.38,13.42,13.35,13.41,146
20190701|2018-10-31 10:00,31,13.42,13.42,13.36,13.38,76
20190701|2018-10-31 10:30,31,13.41,13.42,13.4,13.4,44
20190701|2018-10-31 11:00,31,13.4,13.41,13.35,13.39,200
20190701|2018-10-31 11:30,31,13.42,13.48,13.32,13.34,1528
20190701|2018-11-01 03:30,1,13.3,13.33,13.25,13.29,1232
20190701|2018-11-01 04:00,1,13.29,13.33,13.29,13.33,25
20190701|2018-11-01 04:30,1,13.32,13.34,13.28,13.28,32
20190701|2018-11-01 05:00,1,13.28,13.28,13.25,13.26,149
20190701|2018-11-01 05:30,1,13.26,13.29,13.26,13.29,32
20190701|2018-11-01 06:00,1,13.27,13.27,13.27,13.27,1
20190701|2018-11-01 06:30,1,13.31,13.36,13.31,13.35,180
20190701|2018-11-01 07:00,1,13.36,13.37,13.27,13.28,108
20190701|2018-11-01 07:30,1,13.28,13.29,13.25,13.25,141
20190701|2018-11-01 08:00,1,13.25,13.38,13.25,13.35,365
20190701|2018-11-01 08:30,1,13.36,13.53,13.31,13.51,196
20190701|2018-11-01 09:00,1,13.49,13.67,13.47,13.61,420
20190701|2018-11-01 09:30,1,13.6,13.68,13.55,13.62,278
20190701|2018-11-01 10:00,1,13.61,13.65,13.51,13.51,343
20190701|2018-11-01 10:30,1,13.52,13.52,13.45,13.47,267
20190701|2018-11-01 11:00,1,13.49,13.57,13.49,13.57,125
20190701|2018-11-01 11:30,1,13.56,13.56,13.31,13.33,453
20190701|2018-11-02 03:30,2,13.38,13.39,13.33,13.39,55
20190701|2018-11-02 04:00,2,13.4,13.4,13.37,13.38,60
20190701|2018-11-02 04:30,2,13.38,13.44,13.38,13.44,87
20190701|2018-11-02 05:00,2,13.45,13.47,13.43,13.44,171
20190701|2018-11-02 05:30,2,13.44,13.45,13.4,13.4,52
20190701|2018-11-02 06:00,2,13.41,13.54,13.41,13.52,53
20190701|2018-11-02 06:30,2,13.53,13.54,13.52,13.53,12
20190701|2018-11-02 07:00,2,13.52,13.57,13.52,13.54,210
20190701|2018-11-02 07:30,2,13.53,13.56,13.49,13.56,24
20190701|2018-11-02 08:00,2,13.55,13.55,13.46,13.54,104
20190701|2018-11-02 08:30,2,13.54,13.63,13.53,13.62,191
20190701|2018-11-02 09:00,2,13.64,13.64,13.59,13.63,72
20190701|2018-11-02 09:30,2,13.62,13.62,13.57,13.6,37
20190701|2018-11-02 10:00,2,13.62,13.65,13.6,13.65,22
20190701|2018-11-02 10:30,2,13.64,13.64,13.53,13.64,210
20190701|2018-11-02 11:00,2,13.64,13.67,13.63,13.65,73
20190701|2018-11-02 11:30,2,13.65,13.69,13.56,13.61,595
20190701|2018-11-05 02:30,5,13.67,13.67,13.55,13.55,139
20190701|2018-11-05 03:00,5,13.56,13.58,13.56,13.57,28
20190701|2018-11-05 03:30,5,13.54,13.57,13.53,13.57,64
20190701|2018-11-05 04:00,5,13.55,13.55,13.52,13.53,51
20190701|2018-11-05 04:30,5,13.52,13.53,13.51,13.53,31
20190701|2018-11-05 05:00,5,13.51,13.52,13.51,13.52,10
20190701|2018-11-05 05:30,5,13.52,13.54,13.52,13.53,23
20190701|2018-11-05 06:00,5,13.54,13.54,13.44,13.45,94
20190701|2018-11-05 06:30,5,13.46,13.46,13.42,13.44,94
20190701|2018-11-05 07:00,5,13.44,13.44,13.35,13.39,150
20190701|2018-11-05 07:30,5,13.38,13.4,13.37,13.39,36
20190701|2018-11-05 08:00,5,13.39,13.45,13.39,13.44,193
20190701|2018-11-05 08:30,5,13.43,13.43,13.38,13.39,94
20190701|2018-11-05 09:00,5,13.41,13.49,13.39,13.48,284
20190701|2018-11-05 09:30,5,13.48,13.48,13.46,13.47,29
20190701|2018-11-05 10:00,5,13.48,13.48,13.43,13.44,148
20190701|2018-11-05 10:30,5,13.43,13.46,13.42,13.42,32
20190701|2018-11-05 11:00,5,13.43,13.47,13.43,13.46,61
20190701|2018-11-05 11:30,5,13.44,13.44,13.35,13.36,756
20190701|2018-11-06 02:30,6,13.29,13.36,13.29,13.34,225
20190701|2018-11-06 03:00,6,13.34,13.42,13.34,13.39,143
20190701|2018-11-06 03:30,6,13.4,13.43,13.4,13.42,50
20190701|2018-11-06 04:00,6,13.42,13.42,13.41,13.42,54
20190701|2018-11-06 04:30,6,13.43,13.45,13.42,13.42,9
20190701|2018-11-06 05:00,6,13.41,13.41,13.41,13.41,21
20190701|2018-11-06 05:30,6,13.4,13.43,13.39,13.39,114
20190701|2018-11-06 06:00,6,13.39,13.42,13.38,13.4,43
20190701|2018-11-06 06:30,6,13.4,13.44,13.4,13.42,12
20190701|2018-11-06 07:00,6,13.41,13.41,13.37,13.41,183
20190701|2018-11-06 07:30,6,13.42,13.45,13.34,13.44,333
20190701|2018-11-06 08:00,6,13.44,13.44,13.41,13.41,45
20190701|2018-11-06 08:30,6,13.4,13.4,13.15,13.15,474
20190701|2018-11-06 09:00,6,13.16,13.25,13.15,13.23,292
20190701|2018-11-06 09:30,6,13.25,13.27,13.21,13.24,170
20190701|2018-11-06 10:00,6,13.24,13.29,13.22,13.25,291
20190701|2018-11-06 10:30,6,13.24,13.27,13.22,13.22,128
20190701|2018-11-06 11:00,6,13.23,13.26,13.2,13.21,180
20190701|2018-11-06 11:30,6,13.19,13.25,13.17,13.22,553
20190701|2018-11-07 02:30,7,13.21,13.25,13.18,13.2,126
20190701|2018-11-07 03:00,7,13.23,13.24,13.21,13.21,24
20190701|2018-11-07 03:30,7,13.22,13.23,13.19,13.2,10
20190701|2018-11-07 04:00,7,13.21,13.23,13.2,13.23,7
20190701|2018-11-07 04:30,7,13.22,13.23,13.21,13.23,5
20190701|2018-11-07 05:00,7,13.26,13.26,13.24,13.26,18
20190701|2018-11-07 05:30,7,13.27,13.28,13.26,13.27,82
20190701|2018-11-07 06:00,7,13.26,13.26,13.25,13.25,84
20190701|2018-11-07 06:30,7,13.25,13.3,13.25,13.3,228
20190701|2018-11-07 07:00,7,13.31,13.31,13.21,13.21,93
20190701|2018-11-07 07:30,7,13.21,13.26,13.18,13.22,310
20190701|2018-11-07 08:00,7,13.19,13.32,13.17,13.31,667
20190701|2018-11-07 08:30,7,13.31,13.31,13.23,13.26,160
20190701|2018-11-07 09:00,7,13.26,13.28,13.23,13.24,108
20190701|2018-11-07 09:30,7,13.26,13.29,13.21,13.22,99
20190701|2018-11-07 10:00,7,13.21,13.22,13.18,13.19,56
20190701|2018-11-07 10:30,7,13.19,13.22,13.17,13.2,154
20190701|2018-11-07 11:00,7,13.21,13.29,13.21,13.26,143
20190701|2018-11-07 11:30,7,13.26,13.26,13.17,13.23,1202
20190701|2018-11-08 02:30,8,13.23,13.3,13.22,13.28,60
20190701|2018-11-08 03:00,8,13.29,13.3,13.28,13.3,77
20190701|2018-11-08 03:30,8,13.29,13.29,13.29,13.29,3
20190701|2018-11-08 04:00,8,13.29,13.29,13.24,13.26,15
20190701|2018-11-08 04:30,8,13.23,13.23,13.23,13.23,1
20190701|2018-11-08 05:00,8,13.24,13.24,13.22,13.24,35
20190701|2018-11-08 05:30,8,13.23,13.26,13.22,13.23,54
20190701|2018-11-08 06:00,8,13.26,13.26,13.26,13.26,1
20190701|2018-11-08 06:30,8,13.29,13.3,13.26,13.26,182
20190701|2018-11-08 07:00,8,13.26,13.28,13.17,13.19,162
20190701|2018-11-08 07:30,8,13.19,13.19,13.14,13.15,202
20190701|2018-11-08 08:00,8,13.15,13.18,13.11,13.18,278
20190701|2018-11-08 08:30,8,13.19,13.21,13.14,13.15,138
20190701|2018-11-08 09:00,8,13.15,13.15,13.08,13.11,189
20190701|2018-11-08 09:30,8,13.09,13.11,13.07,13.08,116
20190701|2018-11-08 10:00,8,13.08,13.08,13.06,13.07,12
20190701|2018-11-08 10:30,8,13.08,13.12,13.07,13.12,127
20190701|2018-11-08 11:00,8,13.11,13.11,13.04,13.05,255
20190701|2018-11-08 11:30,8,13.05,13.14,13.04,13.1,881
20190701|2018-11-09 02:30,9,13.09,13.11,13.05,13.07,177
20190701|2018-11-09 03:00,9,13.08,13.08,13.06,13.07,102
20190701|2018-11-09 03:30,9,13.07,13.07,13.07,13.07,44
20190701|2018-11-09 04:00,9,13.06,13.06,13.05,13.06,136
20190701|2018-11-09 04:30,9,13.06,13.07,13.06,13.06,14
20190701|2018-11-09 05:00,9,13.06,13.1,13.06,13.1,31
20190701|2018-11-09 05:30,9,13.09,13.1,13.08,13.08,10
20190701|2018-11-09 06:00,9,13.08,13.08,13.06,13.06,7
20190701|2018-11-09 06:30,9,13.06,13.07,13.06,13.06,5
20190701|2018-11-09 07:00,9,13.05,13.05,13.02,13.02,399
20190701|2018-11-09 07:30,9,13.02,13.03,12.99,13,155
20190701|2018-11-09 08:00,9,12.99,13.03,12.99,13,207
20190701|2018-11-09 08:30,9,12.99,13.01,12.97,12.97,209
20190701|2018-11-09 09:00,9,12.98,12.98,12.96,12.98,145
20190701|2018-11-09 09:30,9,12.97,13.06,12.97,13.01,111
20190701|2018-11-09 10:00,9,13.02,13.03,12.97,12.98,157
20190701|2018-11-09 10:30,9,12.97,12.97,12.96,12.96,68
20190701|2018-11-09 11:00,9,12.96,12.98,12.96,12.96,69
20190701|2018-11-09 11:30,9,12.97,13.07,12.97,13.07,935
20190701|2018-11-09 12:00,9,13.08,13.08,13.08,13.08,1
20190701|2018-11-12 02:30,12,13.08,13.15,13.07,13.1,173
20190701|2018-11-12 03:00,12,13.1,13.1,13.07,13.08,71
20190701|2018-11-12 03:30,12,13.07,13.11,13.07,13.11,17
20190701|2018-11-12 04:00,12,13.09,13.17,13.09,13.17,59
20190701|2018-11-12 04:30,12,13.16,13.16,13.14,13.14,118
20190701|2018-11-12 05:00,12,13.16,13.16,13.12,13.12,51
20190701|2018-11-12 05:30,12,13.12,13.13,13.11,13.12,97
20190701|2018-11-12 06:00,12,13.14,13.39,13.14,13.35,237
20190701|2018-11-12 06:30,12,13.34,13.38,13.32,13.34,295
20190701|2018-11-12 07:00,12,13.32,13.36,13.2,13.21,346
20190701|2018-11-12 07:30,12,13.2,13.22,13.17,13.19,146
20190701|2018-11-12 08:00,12,13.2,13.23,13.17,13.2,187
20190701|2018-11-12 08:30,12,13.2,13.2,13.09,13.09,228
20190701|2018-11-12 09:00,12,13.09,13.15,13.04,13.15,276
20190701|2018-11-12 09:30,12,13.15,13.18,13.15,13.16,729
20190701|2018-11-12 10:00,12,13.16,13.18,13.14,13.16,218
20190701|2018-11-12 10:30,12,13.16,13.18,13.13,13.15,86
20190701|2018-11-12 11:00,12,13.15,13.15,13.1,13.1,77
20190701|2018-11-12 11:30,12,13.1,13.25,13.09,13.18,991
20190701|2018-11-13 02:30,13,13.2,13.2,13.14,13.14,43
20190701|2018-11-13 03:00,13,13.13,13.16,13.12,13.16,37
20190701|2018-11-13 03:30,13,13.17,13.17,13.13,13.13,16
20190701|2018-11-13 04:00,13,13.11,13.15,13.11,13.15,22
20190701|2018-11-13 04:30,13,13.15,13.15,13.12,13.15,11
20190701|2018-11-13 05:00,13,13.15,13.15,13.08,13.12,125
20190701|2018-11-13 05:30,13,13.13,13.16,13.13,13.14,25
20190701|2018-11-13 06:00,13,13.14,13.16,13.13,13.15,6
20190701|2018-11-13 06:30,13,13.16,13.16,13.12,13.13,106
20190701|2018-11-13 07:00,13,13.12,13.12,13.01,13.04,199
20190701|2018-11-13 07:30,13,13.03,13.04,12.95,12.97,197
20190701|2018-11-13 08:00,13,12.97,13.04,12.96,13.03,212
20190701|2018-11-13 08:30,13,13.04,13.1,13,13.04,288
20190701|2018-11-13 09:00,13,13.02,13.02,12.97,12.97,169
20190701|2018-11-13 09:30,13,12.96,12.96,12.9,12.96,342
20190701|2018-11-13 10:00,13,12.95,12.99,12.9,12.9,345
20190701|2018-11-13 10:30,13,12.89,12.92,12.87,12.91,398
20190701|2018-11-13 11:00,13,12.91,12.94,12.9,12.91,129
20190701|2018-11-13 11:30,13,12.91,12.93,12.89,12.92,328
20190701|2018-11-14 02:30,14,12.86,12.89,12.86,12.89,123
20190701|2018-11-14 03:00,14,12.9,12.91,12.86,12.91,60
20190701|2018-11-14 03:30,14,12.91,12.93,12.89,12.93,81
20190701|2018-11-14 04:00,14,12.93,12.93,12.88,12.89,89
20190701|2018-11-14 04:30,14,12.89,12.9,12.86,12.86,53
20190701|2018-11-14 05:00,14,12.86,12.86,12.82,12.82,96
20190701|2018-11-14 05:30,14,12.82,12.85,12.82,12.82,70
20190701|2018-11-14 06:00,14,12.85,12.9,12.84,12.9,48
20190701|2018-11-14 06:30,14,12.9,12.91,12.85,12.85,83
20190701|2018-11-14 07:00,14,12.85,12.88,12.81,12.82,223
20190701|2018-11-14 07:30,14,12.83,12.92,12.82,12.88,271
20190701|2018-11-14 08:00,14,12.89,12.98,12.88,12.94,256
20190701|2018-11-14 08:30,14,12.92,13.02,12.88,13,291
20190701|2018-11-14 09:00,14,12.99,12.99,12.9,12.93,202
20190701|2018-11-14 09:30,14,12.94,12.95,12.9,12.92,351
20190701|2018-11-14 10:00,14,12.91,12.94,12.89,12.89,201
20190701|2018-11-14 10:30,14,12.89,12.9,12.86,12.87,196
20190701|2018-11-14 11:00,14,12.86,12.94,12.86,12.93,269
20190701|2018-11-14 11:30,14,12.93,12.95,12.86,12.95,470
20190701|2018-11-15 02:30,15,13.02,13.02,12.94,12.96,46
20190701|2018-11-15 03:00,15,12.96,13.01,12.96,12.97,46
20190701|2018-11-15 03:30,15,12.98,12.98,12.93,12.96,37
20190701|2018-11-15 04:00,15,12.95,12.96,12.95,12.96,6
20190701|2018-11-15 04:30,15,12.96,12.96,12.92,12.92,98
20190701|2018-11-15 05:00,15,12.95,12.95,12.91,12.91,43
20190701|2018-11-15 05:30,15,12.91,12.92,12.9,12.92,40
20190701|2018-11-15 06:00,15,12.94,12.95,12.92,12.92,11
20190701|2018-11-15 06:30,15,12.91,12.91,12.9,12.91,22
20190701|2018-11-15 07:00,15,12.92,12.98,12.89,12.97,118
20190701|2018-11-15 07:30,15,12.97,13.08,12.96,13.04,171
20190701|2018-11-15 08:00,15,13.03,13.06,13.02,13.05,52
20190701|2018-11-15 08:30,15,13.05,13.12,13.01,13.11,136
20190701|2018-11-15 09:00,15,13.11,13.12,13.06,13.11,187
20190701|2018-11-15 09:30,15,13.09,13.09,13.03,13.04,65
20190701|2018-11-15 10:00,15,13.05,13.05,12.97,13.03,285
20190701|2018-11-15 10:30,15,13.02,13.02,12.95,12.95,104
20190701|2018-11-15 11:00,15,12.95,12.99,12.95,12.97,91
20190701|2018-11-15 11:30,15,12.97,12.97,12.87,12.89,610
20190701|2018-11-16 02:30,16,12.91,12.94,12.85,12.85,117
20190701|2018-11-16 03:00,16,12.87,12.89,12.87,12.89,23
20190701|2018-11-16 03:30,16,12.88,12.96,12.88,12.96,116
20190701|2018-11-16 04:00,16,12.95,12.95,12.91,12.93,12
20190701|2018-11-16 04:30,16,12.93,12.95,12.93,12.94,37
20190701|2018-11-16 05:00,16,12.94,12.94,12.89,12.91,27
20190701|2018-11-16 05:30,16,12.92,12.97,12.92,12.95,42
20190701|2018-11-16 06:00,16,12.94,12.98,12.93,12.97,28
20190701|2018-11-16 06:30,16,12.96,13.01,12.95,12.97,61
20190701|2018-11-16 07:00,16,12.96,12.98,12.89,12.9,105
20190701|2018-11-16 07:30,16,12.88,12.95,12.87,12.95,81
20190701|2018-11-16 08:00,16,12.96,12.99,12.95,12.95,69
20190701|2018-11-16 08:30,16,12.94,12.98,12.92,12.94,39
20190701|2018-11-16 09:00,16,12.97,12.99,12.97,12.98,65
20190701|2018-11-16 09:30,16,12.98,12.98,12.91,12.92,255
20190701|2018-11-16 10:00,16,12.92,12.97,12.92,12.97,205
20190701|2018-11-16 10:30,16,12.97,12.97,12.92,12.94,90
20190701|2018-11-16 11:00,16,12.93,12.97,12.93,12.94,130
20190701|2018-11-16 11:30,16,12.94,12.98,12.92,12.93,700
20190701|2018-11-19 02:30,19,12.96,13.04,12.91,13.03,80
20190701|2018-11-19 03:00,19,13.04,13.04,13.02,13.03,21
20190701|2018-11-19 03:30,19,13.01,13.01,13.01,13.01,4
20190701|2018-11-19 04:00,19,13.01,13.03,12.99,13.03,74
20190701|2018-11-19 04:30,19,13.04,13.1,13.04,13.05,38
20190701|2018-11-19 05:00,19,13.09,13.16,13.09,13.16,71
20190701|2018-11-19 05:30,19,13.14,13.21,13.11,13.12,103
20190701|2018-11-19 06:00,19,13.12,13.12,13.05,13.06,49
20190701|2018-11-19 06:30,19,13.07,13.07,13.03,13.05,41
20190701|2018-11-19 07:00,19,13.02,13.1,13.02,13.1,383
20190701|2018-11-19 07:30,19,13.1,13.1,12.93,12.93,232
20190701|2018-11-19 08:00,19,12.94,12.94,12.89,12.93,99
20190701|2018-11-19 08:30,19,12.93,12.95,12.91,12.93,128
20190701|2018-11-19 09:00,19,12.93,12.98,12.9,12.98,209
20190701|2018-11-19 09:30,19,12.99,13.05,12.96,13.02,135
20190701|2018-11-19 10:00,19,13.03,13.06,12.98,12.99,64
20190701|2018-11-19 10:30,19,12.99,12.99,12.92,12.94,76
20190701|2018-11-19 11:00,19,12.92,12.93,12.92,12.92,31
20190701|2018-11-19 11:30,19,12.94,13.09,12.94,13.03,330
20190701|2018-11-20 02:30,20,13.1,13.13,13.04,13.04,96
20190701|2018-11-20 03:00,20,13.04,13.08,13.04,13.08,30
20190701|2018-11-20 03:30,20,13.08,13.08,13.03,13.03,6
20190701|2018-11-20 04:00,20,13.04,13.04,13.04,13.04,1
20190701|2018-11-20 05:00,20,13.09,13.1,13.09,13.09,20
20190701|2018-11-20 05:30,20,13.09,13.09,13.05,13.05,18
20190701|2018-11-20 06:00,20,13.05,13.1,13.03,13.07,77
20190701|2018-11-20 06:30,20,13.06,13.07,13.06,13.07,4
20190701|2018-11-20 07:00,20,13.05,13.11,12.9,12.94,226
20190701|2018-11-20 07:30,20,12.94,12.94,12.84,12.84,425
20190701|2018-11-20 08:00,20,12.84,12.84,12.78,12.84,508
20190701|2018-11-20 08:30,20,12.83,12.84,12.78,12.8,208
20190701|2018-11-20 09:00,20,12.8,12.82,12.75,12.79,964
20190701|2018-11-20 09:30,20,12.78,12.78,12.74,12.74,98
20190701|2018-11-20 10:00,20,12.74,12.75,12.69,12.7,411
20190701|2018-11-20 10:30,20,12.69,12.72,12.67,12.72,476
20190701|2018-11-20 11:00,20,12.72,12.72,12.68,12.71,351
20190701|2018-11-20 11:30,20,12.71,12.74,12.7,12.72,884
20190701|2018-11-21 02:30,21,12.82,12.82,12.75,12.76,99
20190701|2018-11-21 03:00,21,12.74,12.74,12.72,12.72,83
20190701|2018-11-21 03:30,21,12.71,12.74,12.71,12.72,186
20190701|2018-11-21 04:00,21,12.74,12.74,12.7,12.72,40
20190701|2018-11-21 04:30,21,12.71,12.79,12.69,12.79,378
20190701|2018-11-21 05:00,21,12.8,12.88,12.8,12.82,374
20190701|2018-11-21 05:30,21,12.84,12.85,12.81,12.82,56
20190701|2018-11-21 06:00,21,12.82,12.82,12.79,12.8,83
20190701|2018-11-21 06:30,21,12.78,12.86,12.78,12.84,69
20190701|2018-11-21 07:00,21,12.84,12.89,12.8,12.88,233
20190701|2018-11-21 07:30,21,12.91,12.98,12.9,12.98,174
20190701|2018-11-21 08:00,21,12.97,12.97,12.92,12.92,294
20190701|2018-11-21 08:30,21,12.91,12.99,12.91,12.95,64
20190701|2018-11-21 09:00,21,12.95,12.98,12.92,12.92,110
20190701|2018-11-21 09:30,21,12.91,12.94,12.87,12.91,144
20190701|2018-11-21 10:00,21,12.9,12.96,12.89,12.95,144
20190701|2018-11-21 10:30,21,12.95,13.02,12.95,13.01,361
20190701|2018-11-21 11:00,21,13.01,13.01,12.94,12.96,256
20190701|2018-11-21 11:30,21,12.97,12.97,12.84,12.89,414
20190701|2018-11-23 02:30,23,12.75,12.84,12.75,12.82,263
20190701|2018-11-23 03:00,23,12.8,12.83,12.8,12.82,78
20190701|2018-11-23 03:30,23,12.81,12.81,12.81,12.81,16
20190701|2018-11-23 04:00,23,12.82,12.82,12.8,12.8,51
20190701|2018-11-23 04:30,23,12.8,12.82,12.77,12.77,342
20190701|2018-11-23 05:00,23,12.77,12.77,12.76,12.76,276
20190701|2018-11-23 05:30,23,12.77,12.78,12.76,12.78,113
20190701|2018-11-23 06:00,23,12.77,12.83,12.77,12.8,76
20190701|2018-11-23 06:30,23,12.77,12.77,12.76,12.76,6
20190701|2018-11-23 07:00,23,12.75,12.75,12.61,12.63,1981
20190701|2018-11-23 07:30,23,12.66,12.68,12.64,12.66,148
20190701|2018-11-23 08:00,23,12.66,12.69,12.66,12.69,49
20190701|2018-11-23 08:30,23,12.69,12.73,12.67,12.68,65
20190701|2018-11-23 09:00,23,12.69,12.71,12.69,12.69,63
20190701|2018-11-23 09:30,23,12.67,12.69,12.66,12.68,195
20190701|2018-11-23 10:00,23,12.67,12.7,12.66,12.7,193
20190701|2018-11-23 10:30,23,12.69,12.71,12.69,12.69,171
20190701|2018-11-23 11:00,23,12.7,12.72,12.7,12.71,104
20190701|2018-11-23 11:30,23,12.71,12.74,12.69,12.71,503
20190701|2018-11-26 02:30,26,12.77,12.84,12.73,12.82,73
20190701|2018-11-26 03:00,26,12.8,12.82,12.8,12.81,12
20190701|2018-11-26 03:30,26,12.81,12.84,12.81,12.83,128
20190701|2018-11-26 04:00,26,12.82,12.82,12.77,12.78,87
20190701|2018-11-26 04:30,26,12.78,12.78,12.77,12.77,12
20190701|2018-11-26 05:00,26,12.77,12.78,12.77,12.78,5
20190701|2018-11-26 05:30,26,12.77,12.77,12.73,12.76,21
20190701|2018-11-26 06:00,26,12.73,12.75,12.72,12.73,47
20190701|2018-11-26 06:30,26,12.74,12.78,12.74,12.78,50
20190701|2018-11-26 07:00,26,12.79,12.8,12.72,12.78,127
20190701|2018-11-26 07:30,26,12.76,12.76,12.67,12.67,76
20190701|2018-11-26 08:00,26,12.67,12.74,12.67,12.74,67
20190701|2018-11-26 08:30,26,12.75,12.79,12.72,12.74,292
20190701|2018-11-26 09:00,26,12.71,12.78,12.7,12.77,113
20190701|2018-11-26 09:30,26,12.77,12.77,12.71,12.74,55
20190701|2018-11-26 10:00,26,12.73,12.73,12.65,12.66,181
20190701|2018-11-26 10:30,26,12.66,12.69,12.66,12.66,211
20190701|2018-11-26 11:00,26,12.67,12.73,12.66,12.73,206
20190701|2018-11-26 11:30,26,12.72,12.75,12.69,12.72,563
20190701|2018-11-27 02:30,27,12.72,12.72,12.66,12.66,67
20190701|2018-11-27 03:00,27,12.67,12.67,12.66,12.66,15
20190701|2018-11-27 03:30,27,12.66,12.66,12.64,12.64,87
20190701|2018-11-27 04:00,27,12.65,12.67,12.65,12.66,102
20190701|2018-11-27 04:30,27,12.65,12.65,12.65,12.65,1
20190701|2018-11-27 05:00,27,12.67,12.67,12.67,12.67,4
20190701|2018-11-27 05:30,27,12.7,12.72,12.69,12.69,65
20190701|2018-11-27 06:00,27,12.69,12.72,12.68,12.72,25
20190701|2018-11-27 06:30,27,12.71,12.71,12.69,12.7,8
20190701|2018-11-27 07:00,27,12.7,12.73,12.64,12.64,424
20190701|2018-11-27 07:30,27,12.65,12.67,12.65,12.65,55
20190701|2018-11-27 08:00,27,12.65,12.68,12.65,12.66,123
20190701|2018-11-27 08:30,27,12.65,12.65,12.63,12.65,94
20190701|2018-11-27 09:00,27,12.65,12.66,12.64,12.65,88
20190701|2018-11-27 09:30,27,12.65,12.68,12.63,12.65,272
20190701|2018-11-27 10:00,27,12.64,12.65,12.63,12.63,84
20190701|2018-11-27 10:30,27,12.63,12.65,12.63,12.63,257
20190701|2018-11-27 11:00,27,12.63,12.63,12.6,12.62,539
20190701|2018-11-27 11:30,27,12.61,12.62,12.58,12.6,797
20190701|2018-11-28 02:30,28,12.61,12.67,12.61,12.64,256
20190701|2018-11-28 03:00,28,12.65,12.73,12.65,12.71,85
20190701|2018-11-28 03:30,28,12.73,12.77,12.71,12.71,54
20190701|2018-11-28 04:00,28,12.72,12.73,12.68,12.68,24
20190701|2018-11-28 04:30,28,12.69,12.71,12.68,12.71,62
20190701|2018-11-28 05:00,28,12.71,12.72,12.69,12.72,127
20190701|2018-11-28 05:30,28,12.71,12.71,12.68,12.71,12
20190701|2018-11-28 06:00,28,12.69,12.7,12.69,12.7,6
20190701|2018-11-28 06:30,28,12.69,12.75,12.69,12.74,28
20190701|2018-11-28 07:00,28,12.75,12.88,12.75,12.84,380
20190701|2018-11-28 07:30,28,12.86,13.01,12.86,12.93,649
20190701|2018-11-28 08:00,28,12.94,12.94,12.85,12.91,274
20190701|2018-11-28 08:30,28,12.9,12.94,12.88,12.92,502
20190701|2018-11-28 09:00,28,12.93,13,12.92,12.92,273
20190701|2018-11-28 09:30,28,12.92,12.99,12.91,12.93,104
20190701|2018-11-28 10:00,28,12.93,12.97,12.93,12.95,33
20190701|2018-11-28 10:30,28,12.96,12.98,12.95,12.97,79
20190701|2018-11-28 11:00,28,12.98,13,12.95,12.96,175
20190701|2018-11-28 11:30,28,12.96,13.06,12.93,13,418
20190701|2018-11-28 12:00,28,13,13,13,13,1
20190701|2018-11-29 02:30,29,12.98,13.02,12.95,12.96,79
20190701|2018-11-29 03:00,29,12.94,12.94,12.93,12.93,35
20190701|2018-11-29 03:30,29,12.92,12.93,12.92,12.93,34
20190701|2018-11-29 04:00,29,12.94,12.94,12.94,12.94,1
20190701|2018-11-29 04:30,29,12.95,12.95,12.95,12.95,5
20190701|2018-11-29 05:00,29,12.97,12.97,12.91,12.95,85
20190701|2018-11-29 05:30,29,12.94,12.99,12.93,12.93,155
20190701|2018-11-29 06:00,29,12.95,13.08,12.95,13.07,120
20190701|2018-11-29 06:30,29,13.06,13.28,13.06,13.26,912
20190701|2018-11-29 07:00,29,13.23,13.35,13.23,13.33,681
20190701|2018-11-29 07:30,29,13.34,13.38,13.26,13.27,749
20190701|2018-11-29 08:00,29,13.27,13.29,13.21,13.21,209
20190701|2018-11-29 08:30,29,13.2,13.26,13.09,13.13,372
20190701|2018-11-29 09:00,29,13.12,13.16,13.06,13.12,321
20190701|2018-11-29 09:30,29,13.14,13.15,13.03,13.03,432
20190701|2018-11-29 10:00,29,13.06,13.08,12.98,13,242
20190701|2018-11-29 10:30,29,13,13.04,12.98,13.01,101
20190701|2018-11-29 11:00,29,13.01,13.04,12.94,13.03,105
20190701|2018-11-29 11:30,29,13.02,13.1,13,13.05,651
20190701|2018-11-30 02:30,30,13,13.08,13,13.07,128
20190701|2018-11-30 03:00,30,13.07,13.16,13.07,13.14,23
20190701|2018-11-30 03:30,30,13.15,13.18,13.14,13.14,20
20190701|2018-11-30 04:00,30,13.14,13.21,13.13,13.15,192
20190701|2018-11-30 04:30,30,13.15,13.17,13.14,13.15,10
20190701|2018-11-30 05:00,30,13.14,13.16,13.14,13.14,11
20190701|2018-11-30 05:30,30,13.16,13.17,13.04,13.12,327
20190701|2018-11-30 06:00,30,13.12,13.12,13.06,13.09,17
20190701|2018-11-30 06:30,30,13.08,13.12,13,13.05,121
20190701|2018-11-30 07:00,30,13.1,13.11,12.85,12.92,366
20190701|2018-11-30 07:30,30,12.92,12.92,12.85,12.87,354
20190701|2018-11-30 08:00,30,12.85,12.87,12.83,12.86,235
20190701|2018-11-30 08:30,30,12.86,12.91,12.83,12.9,189
20190701|2018-11-30 09:00,30,12.89,12.93,12.87,12.88,123
20190701|2018-11-30 09:30,30,12.88,12.89,12.84,12.89,504
20190701|2018-11-30 10:00,30,12.9,12.95,12.87,12.91,1125
20190701|2018-11-30 10:30,30,12.91,13,12.91,12.99,467
20190701|2018-11-30 11:00,30,12.98,13.02,12.94,13.01,269
20190701|2018-11-30 11:30,30,13.01,13.09,12.96,13.05,883
20190701|2018-12-03 02:30,3,13.18,13.25,13.18,13.22,251
20190701|2018-12-03 03:00,3,13.21,13.23,13.19,13.2,38
20190701|2018-12-03 03:30,3,13.2,13.26,13.2,13.24,16
20190701|2018-12-03 04:00,3,13.27,13.28,13.2,13.2,203
20190701|2018-12-03 04:30,3,13.2,13.2,13.18,13.19,57
20190701|2018-12-03 05:00,3,13.21,13.21,13.18,13.21,136
20190701|2018-12-03 05:30,3,13.22,13.22,13.2,13.22,135
20190701|2018-12-03 06:00,3,13.22,13.24,13.21,13.24,77
20190701|2018-12-03 06:30,3,13.23,13.23,13.19,13.19,201
20190701|2018-12-03 07:00,3,13.2,13.23,13.06,13.07,720
20190701|2018-12-03 07:30,3,13.06,13.12,13.03,13.11,94
20190701|2018-12-03 08:00,3,13.08,13.22,13.08,13.2,172
20190701|2018-12-03 08:30,3,13.21,13.26,13.17,13.19,176
20190701|2018-12-03 09:00,3,13.19,13.19,13.09,13.1,818
20190701|2018-12-03 09:30,3,13.1,13.12,13.09,13.09,63
20190701|2018-12-03 10:00,3,13.09,13.14,13.07,13.1,166
20190701|2018-12-03 10:30,3,13.08,13.13,13.06,13.13,117
20190701|2018-12-03 11:00,3,13.14,13.17,13.11,13.11,216
20190701|2018-12-03 11:30,3,13.11,13.15,13.09,13.09,203
20190701|2018-12-04 02:30,4,13.12,13.15,13.08,13.09,74
20190701|2018-12-04 03:00,4,13.09,13.11,13.09,13.09,33
20190701|2018-12-04 03:30,4,13.09,13.1,13.08,13.1,30
20190701|2018-12-04 04:00,4,13.11,13.16,13.11,13.15,111
20190701|2018-12-04 04:30,4,13.15,13.18,13.15,13.17,216
20190701|2018-12-04 05:00,4,13.18,13.19,13.18,13.18,161
20190701|2018-12-04 05:30,4,13.19,13.19,13.14,13.14,202
20190701|2018-12-04 06:00,4,13.12,13.13,13.1,13.1,11
20190701|2018-12-04 06:30,4,13.1,13.1,13.09,13.09,52
20190701|2018-12-04 07:00,4,13.08,13.08,12.99,13.01,146
20190701|2018-12-04 07:30,4,13.02,13.03,12.99,13.03,85
20190701|2018-12-04 08:00,4,13.03,13.05,12.99,13.02,172
20190701|2018-12-04 08:30,4,13.02,13.08,13.01,13.03,258
20190701|2018-12-04 09:00,4,13.04,13.07,13.04,13.05,79
20190701|2018-12-04 09:30,4,13.05,13.06,13.02,13.02,175
20190701|2018-12-04 10:00,4,13.03,13.03,12.97,13.03,242
20190701|2018-12-04 10:30,4,13.02,13.02,12.98,12.99,67
20190701|2018-12-04 11:00,4,13,13.01,12.93,12.93,234
20190701|2018-12-04 11:30,4,12.93,13.01,12.9,12.92,1143
20190701|2018-12-05 02:30,5,12.93,12.99,12.84,12.85,185
20190701|2018-12-05 03:00,5,12.86,12.9,12.85,12.9,39
20190701|2018-12-05 03:30,5,12.91,12.93,12.9,12.92,31
20190701|2018-12-05 04:00,5,12.92,12.92,12.88,12.91,78
20190701|2018-12-05 04:30,5,12.9,12.92,12.9,12.92,4
20190701|2018-12-05 05:00,5,12.93,12.93,12.92,12.93,9
20190701|2018-12-05 05:30,5,12.93,12.98,12.93,12.96,35
20190701|2018-12-05 06:00,5,12.96,12.96,12.96,12.96,2
20190701|2018-12-05 06:30,5,12.98,12.98,12.97,12.97,32
20190701|2018-12-05 07:00,5,12.98,13.01,12.97,13,77
20190701|2018-12-05 07:30,5,13.01,13.02,12.98,13.02,37
20190701|2018-12-05 08:00,5,13,13,12.9,12.91,225
20190701|2018-12-05 08:30,5,12.91,12.93,12.9,12.93,116
20190701|2018-12-05 09:00,5,12.93,12.98,12.9,12.96,214
20190701|2018-12-05 09:30,5,12.96,13.01,12.95,13,88
20190701|2018-12-05 10:00,5,12.98,13.07,12.98,13.02,731
20190701|2018-12-05 10:30,5,13.02,13.04,12.97,12.97,38
20190701|2018-12-05 11:00,5,12.99,13,12.95,12.95,138
20190701|2018-12-05 11:30,5,12.95,12.97,12.93,12.95,569
20190701|2018-12-06 02:30,6,12.94,13,12.93,12.98,133
20190701|2018-12-06 03:00,6,12.96,12.98,12.96,12.97,30
20190701|2018-12-06 03:30,6,12.98,12.98,12.91,12.91,51
20190701|2018-12-06 04:00,6,12.9,12.9,12.76,12.79,480
20190701|2018-12-06 04:30,6,12.8,12.83,12.8,12.83,17
20190701|2018-12-06 05:00,6,12.79,12.82,12.78,12.82,28
20190701|2018-12-06 05:30,6,12.82,12.83,12.82,12.82,28
20190701|2018-12-06 06:00,6,12.81,12.81,12.81,12.81,17
20190701|2018-12-06 06:30,6,12.82,12.82,12.8,12.82,21
20190701|2018-12-06 07:00,6,12.82,12.82,12.79,12.79,5
20190701|2018-12-06 07:30,6,12.81,12.82,12.76,12.77,76
20190701|2018-12-06 08:00,6,12.78,12.8,12.77,12.78,87
20190701|2018-12-06 08:30,6,12.77,12.85,12.76,12.83,98
20190701|2018-12-06 09:00,6,12.81,12.84,12.78,12.79,134
20190701|2018-12-06 09:30,6,12.79,12.79,12.73,12.75,75
20190701|2018-12-06 10:00,6,12.76,12.76,12.72,12.75,223
20190701|2018-12-06 10:30,6,12.75,12.81,12.75,12.78,285
20190701|2018-12-06 11:00,6,12.8,12.82,12.78,12.81,58
20190701|2018-12-06 11:30,6,12.8,12.9,12.8,12.86,609
20190701|2018-12-07 02:30,7,12.87,12.87,12.77,12.77,104
20190701|2018-12-07 03:00,7,12.8,12.86,12.8,12.85,41
20190701|2018-12-07 03:30,7,12.84,12.86,12.84,12.86,28
20190701|2018-12-07 04:00,7,12.86,12.87,12.86,12.87,5
20190701|2018-12-07 05:00,7,12.92,12.95,12.89,12.89,118
20190701|2018-12-07 05:30,7,12.91,12.91,12.91,12.91,1
20190701|2018-12-07 06:00,7,12.9,12.9,12.86,12.88,55
20190701|2018-12-07 06:30,7,12.9,12.91,12.85,12.89,144
20190701|2018-12-07 07:00,7,12.9,13.01,12.9,12.98,121
20190701|2018-12-07 07:30,7,12.98,13.21,12.96,13.17,516
20190701|2018-12-07 08:00,7,13.17,13.2,13.13,13.17,534
20190701|2018-12-07 08:30,7,13.2,13.23,13.19,13.19,301
20190701|2018-12-07 09:00,7,13.19,13.22,13.14,13.14,223
20190701|2018-12-07 09:30,7,13.15,13.15,13.1,13.11,149
20190701|2018-12-07 10:00,7,13.1,13.13,13.06,13.1,229
20190701|2018-12-07 10:30,7,13.11,13.13,13.08,13.09,60
20190701|2018-12-07 11:00,7,13.09,13.1,13.06,13.1,145
20190701|2018-12-07 11:30,7,13.09,13.14,13.04,13.05,900
20190701|2018-12-10 02:30,10,13.06,13.06,12.97,13.04,150
20190701|2018-12-10 03:00,10,13.02,13.04,13.01,13.01,36
20190701|2018-12-10 03:30,10,13.01,13.01,12.99,13,8
20190701|2018-12-10 04:00,10,12.99,12.99,12.99,12.99,5
20190701|2018-12-10 04:30,10,13,13.01,13,13.01,2
20190701|2018-12-10 05:00,10,13,13.01,12.97,12.98,34
20190701|2018-12-10 05:30,10,12.98,12.98,12.9,12.93,54
20190701|2018-12-10 06:00,10,12.94,12.96,12.94,12.96,3
20190701|2018-12-10 06:30,10,12.97,13,12.97,12.98,8
20190701|2018-12-10 07:00,10,12.97,12.99,12.94,12.97,31
20190701|2018-12-10 07:30,10,12.96,12.96,12.89,12.91,106
20190701|2018-12-10 08:00,10,12.9,12.92,12.89,12.92,81
20190701|2018-12-10 08:30,10,12.94,12.95,12.83,12.85,326
20190701|2018-12-10 09:00,10,12.86,12.9,12.84,12.89,107
20190701|2018-12-10 09:30,10,12.87,12.95,12.87,12.92,48
20190701|2018-12-10 10:00,10,12.93,12.99,12.92,12.93,342
20190701|2018-12-10 10:30,10,12.91,12.92,12.91,12.91,173
20190701|2018-12-10 11:00,10,12.91,12.92,12.84,12.89,549
20190701|2018-12-10 11:30,10,12.89,12.93,12.89,12.9,814
20190701|2018-12-11 02:30,11,12.93,12.93,12.86,12.88,55
20190701|2018-12-11 03:00,11,12.89,12.89,12.89,12.89,3
20190701|2018-12-11 03:30,11,12.89,12.91,12.89,12.9,33
20190701|2018-12-11 04:00,11,12.92,12.92,12.89,12.9,9
20190701|2018-12-11 04:30,11,12.89,12.89,12.89,12.89,5
20190701|2018-12-11 05:30,11,12.87,12.92,12.87,12.92,16
20190701|2018-12-11 06:00,11,12.92,12.92,12.91,12.92,56
20190701|2018-12-11 06:30,11,12.91,12.92,12.91,12.91,5
20190701|2018-12-11 07:00,11,12.92,12.92,12.89,12.91,16
20190701|2018-12-11 07:30,11,12.93,12.98,12.93,12.93,38
20190701|2018-12-11 08:00,11,12.94,12.97,12.93,12.95,123
20190701|2018-12-11 08:30,11,12.95,13.02,12.95,13,254
20190701|2018-12-11 09:00,11,13,13,12.97,12.98,63
20190701|2018-12-11 09:30,11,12.99,13.01,12.98,12.98,73
20190701|2018-12-11 10:00,11,12.98,13.04,12.98,13.02,86
20190701|2018-12-11 10:30,11,13.02,13.04,12.87,12.88,412
20190701|2018-12-11 11:00,11,12.88,12.94,12.88,12.92,296
20190701|2018-12-11 11:30,11,12.92,13.04,12.91,13,1178
20190701|2018-12-12 02:30,12,13.04,13.04,13,13.03,37
20190701|2018-12-12 03:00,12,13.03,13.07,13.03,13.06,65
20190701|2018-12-12 03:30,12,13.06,13.07,13.06,13.07,67
20190701|2018-12-12 04:00,12,13.08,13.08,13.04,13.05,35
20190701|2018-12-12 04:30,12,13.05,13.07,13.05,13.07,6
20190701|2018-12-12 05:00,12,13.05,13.06,13.03,13.06,11
20190701|2018-12-12 05:30,12,13.06,13.06,13.05,13.05,52
20190701|2018-12-12 06:00,12,13.06,13.06,13.03,13.04,15
20190701|2018-12-12 06:30,12,13.04,13.06,13.04,13.06,34
20190701|2018-12-12 07:00,12,13.06,13.07,13,13.01,93
20190701|2018-12-12 07:30,12,13.01,13.07,12.92,12.93,456
20190701|2018-12-12 08:00,12,12.93,12.96,12.89,12.9,363
20190701|2018-12-12 08:30,12,12.9,12.93,12.89,12.91,300
20190701|2018-12-12 09:00,12,12.91,12.93,12.87,12.9,185
20190701|2018-12-12 09:30,12,12.89,12.92,12.86,12.91,310
20190701|2018-12-12 10:00,12,12.91,12.94,12.89,12.9,420
20190701|2018-12-12 10:30,12,12.89,12.91,12.86,12.88,491
20190701|2018-12-12 11:00,12,12.89,12.95,12.88,12.94,266
20190701|2018-12-12 11:30,12,12.95,12.96,12.91,12.93,451
20190701|2018-12-13 02:30,13,12.92,12.93,12.9,12.93,79
20190701|2018-12-13 03:00,13,12.93,12.93,12.9,12.91,95
20190701|2018-12-13 03:30,13,12.9,12.92,12.89,12.89,84
20190701|2018-12-13 04:00,13,12.88,12.88,12.8,12.83,183
20190701|2018-12-13 04:30,13,12.82,12.83,12.82,12.82,43
20190701|2018-12-13 05:00,13,12.82,12.82,12.82,12.82,36
20190701|2018-12-13 05:30,13,12.81,12.82,12.8,12.82,74
20190701|2018-12-13 06:00,13,12.81,12.84,12.79,12.83,204
20190701|2018-12-13 06:30,13,12.84,12.84,12.83,12.84,10
20190701|2018-12-13 07:00,13,12.84,12.86,12.82,12.82,56
20190701|2018-12-13 07:30,13,12.81,12.81,12.7,12.71,981
20190701|2018-12-13 08:00,13,12.71,12.71,12.69,12.69,369
20190701|2018-12-13 08:30,13,12.68,12.69,12.67,12.69,348
20190701|2018-12-13 09:00,13,12.68,12.76,12.67,12.74,139
20190701|2018-12-13 09:30,13,12.74,12.85,12.73,12.82,415
20190701|2018-12-13 10:00,13,12.82,12.93,12.8,12.89,715
20190701|2018-12-13 10:30,13,12.9,12.9,12.84,12.89,191
20190701|2018-12-13 11:00,13,12.88,12.98,12.88,12.92,967
20190701|2018-12-13 11:30,13,12.93,12.95,12.88,12.9,580
20190701|2018-12-14 02:30,14,12.94,12.96,12.9,12.94,202
20190701|2018-12-14 03:00,14,12.92,12.92,12.88,12.88,10
20190701|2018-12-14 03:30,14,12.87,12.89,12.86,12.89,37
20190701|2018-12-14 04:00,14,12.9,12.9,12.85,12.89,57
20190701|2018-12-14 04:30,14,12.88,12.91,12.85,12.85,61
20190701|2018-12-14 05:00,14,12.85,12.87,12.83,12.86,19
20190701|2018-12-14 05:30,14,12.85,12.86,12.83,12.83,37
20190701|2018-12-14 06:00,14,12.83,12.86,12.83,12.86,21
20190701|2018-12-14 06:30,14,12.87,12.88,12.82,12.83,53
20190701|2018-12-14 07:00,14,12.81,12.86,12.8,12.83,131
20190701|2018-12-14 07:30,14,12.83,12.87,12.77,12.86,142
20190701|2018-12-14 08:00,14,12.86,12.88,12.82,12.82,152
20190701|2018-12-14 08:30,14,12.82,12.91,12.81,12.89,69
20190701|2018-12-14 09:00,14,12.9,12.95,12.84,12.9,177
20190701|2018-12-14 09:30,14,12.92,12.94,12.91,12.93,236
20190701|2018-12-14 10:00,14,12.93,12.96,12.89,12.9,110
20190701|2018-12-14 10:30,14,12.89,12.9,12.88,12.89,97
20190701|2018-12-14 11:00,14,12.9,12.91,12.88,12.88,196
20190701|2018-12-14 11:30,14,12.89,12.9,12.85,12.88,713
20190701|2018-12-17 02:30,17,12.85,12.88,12.85,12.87,191
20190701|2018-12-17 03:00,17,12.87,12.88,12.87,12.88,52
20190701|2018-12-17 03:30,17,12.87,12.89,12.87,12.88,60
20190701|2018-12-17 04:00,17,12.88,12.9,12.86,12.89,85
20190701|2018-12-17 04:30,17,12.89,12.93,12.89,12.92,135
20190701|2018-12-17 05:00,17,12.94,12.97,12.9,12.92,51
20190701|2018-12-17 05:30,17,12.89,12.89,12.88,12.88,21
20190701|2018-12-17 06:00,17,12.89,12.9,12.87,12.87,21
20190701|2018-12-17 06:30,17,12.88,12.88,12.87,12.87,15
20190701|2018-12-17 07:00,17,12.86,12.87,12.83,12.85,216
20190701|2018-12-17 07:30,17,12.84,12.84,12.83,12.83,98
20190701|2018-12-17 08:00,17,12.83,12.84,12.8,12.8,330
20190701|2018-12-17 08:30,17,12.8,12.85,12.78,12.79,280
20190701|2018-12-17 09:00,17,12.78,12.8,12.75,12.77,818
20190701|2018-12-17 09:30,17,12.77,12.77,12.71,12.73,306
20190701|2018-12-17 10:00,17,12.75,12.77,12.71,12.72,112
20190701|2018-12-17 10:30,17,12.73,12.78,12.71,12.77,62
20190701|2018-12-17 11:00,17,12.76,12.76,12.73,12.74,140
20190701|2018-12-17 11:30,17,12.74,12.75,12.72,12.73,695
20190701|2018-12-18 02:30,18,12.73,12.74,12.66,12.67,407
20190701|2018-12-18 03:00,18,12.66,12.66,12.63,12.65,290
20190701|2018-12-18 03:30,18,12.64,12.68,12.64,12.67,49
20190701|2018-12-18 04:00,18,12.66,12.66,12.65,12.65,31
20190701|2018-12-18 04:30,18,12.65,12.66,12.65,12.65,51
20190701|2018-12-18 05:00,18,12.65,12.65,12.64,12.65,38
20190701|2018-12-18 05:30,18,12.66,12.66,12.63,12.66,202
20190701|2018-12-18 06:00,18,12.65,12.65,12.64,12.65,18
20190701|2018-12-18 06:30,18,12.65,12.65,12.64,12.64,11
20190701|2018-12-18 07:00,18,12.64,12.64,12.58,12.6,1822
20190701|2018-12-18 07:30,18,12.6,12.62,12.59,12.61,297
20190701|2018-12-18 08:00,18,12.61,12.64,12.6,12.62,854
20190701|2018-12-18 08:30,18,12.62,12.64,12.6,12.61,158
20190701|2018-12-18 09:00,18,12.61,12.61,12.58,12.6,287
20190701|2018-12-18 09:30,18,12.59,12.6,12.58,12.58,78
20190701|2018-12-18 10:00,18,12.58,12.59,12.57,12.57,243
20190701|2018-12-18 10:30,18,12.57,12.59,12.56,12.59,159
20190701|2018-12-18 11:00,18,12.59,12.6,12.52,12.53,1076
20190701|2018-12-18 11:30,18,12.52,12.55,12.52,12.54,833
20190701|2018-12-19 02:30,19,12.54,12.58,12.54,12.54,427
20190701|2018-12-19 03:00,19,12.54,12.56,12.53,12.56,276
20190701|2018-12-19 03:30,19,12.55,12.55,12.54,12.55,81
20190701|2018-12-19 04:00,19,12.53,12.55,12.53,12.55,28
20190701|2018-12-19 04:30,19,12.54,12.55,12.52,12.52,33
20190701|2018-12-19 05:00,19,12.53,12.53,12.52,12.53,65
20190701|2018-12-19 05:30,19,12.53,12.57,12.53,12.53,245
20190701|2018-12-19 06:00,19,12.52,12.53,12.51,12.51,402
20190701|2018-12-19 06:30,19,12.5,12.52,12.5,12.51,181
20190701|2018-12-19 07:00,19,12.51,12.63,12.5,12.61,703
20190701|2018-12-19 07:30,19,12.61,12.64,12.59,12.59,197
20190701|2018-12-19 08:00,19,12.6,12.6,12.56,12.6,546
20190701|2018-12-19 08:30,19,12.6,12.74,12.57,12.74,231
20190701|2018-12-19 09:00,19,12.74,13.04,12.74,12.86,767
20190701|2018-12-19 09:30,19,12.85,12.89,12.82,12.82,94
20190701|2018-12-19 10:00,19,12.82,12.85,12.8,12.8,90
20190701|2018-12-19 10:30,19,12.79,12.79,12.71,12.73,346
20190701|2018-12-19 11:00,19,12.73,12.74,12.66,12.67,701
20190701|2018-12-19 11:30,19,12.67,12.68,12.64,12.66,500
20190701|2018-12-20 02:30,20,12.66,12.66,12.59,12.64,54
20190701|2018-12-20 03:00,20,12.64,12.64,12.61,12.61,11
20190701|2018-12-20 03:30,20,12.61,12.62,12.6,12.62,13
20190701|2018-12-20 04:00,20,12.61,12.64,12.6,12.64,12
20190701|2018-12-20 04:30,20,12.63,12.65,12.62,12.63,15
20190701|2018-12-20 05:00,20,12.64,12.64,12.59,12.61,26
20190701|2018-12-20 05:30,20,12.61,12.62,12.6,12.6,18
20190701|2018-12-20 06:00,20,12.6,12.6,12.59,12.6,73
20190701|2018-12-20 06:30,20,12.6,12.62,12.6,12.62,27
20190701|2018-12-20 07:00,20,12.6,12.61,12.56,12.6,121
20190701|2018-12-20 07:30,20,12.59,12.62,12.57,12.58,75
20190701|2018-12-20 08:00,20,12.56,12.65,12.56,12.65,147
20190701|2018-12-20 08:30,20,12.65,12.67,12.6,12.6,113
20190701|2018-12-20 09:00,20,12.59,12.61,12.57,12.58,139
20190701|2018-12-20 09:30,20,12.57,12.58,12.56,12.56,83
20190701|2018-12-20 10:00,20,12.56,12.56,12.53,12.55,131
20190701|2018-12-20 10:30,20,12.54,12.59,12.54,12.59,90
20190701|2018-12-20 11:00,20,12.57,12.62,12.57,12.62,194
20190701|2018-12-20 11:30,20,12.62,12.65,12.62,12.64,273
20190701|2018-12-21 02:30,21,12.64,12.64,12.58,12.59,58
20190701|2018-12-21 03:00,21,12.58,12.62,12.57,12.62,27
20190701|2018-12-21 03:30,21,12.61,12.65,12.61,12.64,42
20190701|2018-12-21 04:00,21,12.63,12.63,12.61,12.62,19
20190701|2018-12-21 04:30,21,12.62,12.67,12.61,12.61,123
20190701|2018-12-21 05:00,21,12.62,12.62,12.6,12.6,11
20190701|2018-12-21 05:30,21,12.6,12.61,12.58,12.61,10
20190701|2018-12-21 06:00,21,12.59,12.63,12.59,12.6,293
20190701|2018-12-21 06:30,21,12.6,12.61,12.6,12.61,11
20190701|2018-12-21 07:00,21,12.6,12.61,12.59,12.59,436
20190701|2018-12-21 07:30,21,12.58,12.58,12.56,12.58,28
20190701|2018-12-21 08:00,21,12.57,12.62,12.57,12.62,9
20190701|2018-12-21 08:30,21,12.61,12.61,12.55,12.57,104
20190701|2018-12-21 09:00,21,12.56,12.56,12.46,12.48,713
20190701|2018-12-21 09:30,21,12.49,12.5,12.48,12.5,53
20190701|2018-12-21 10:00,21,12.48,12.48,12.46,12.48,449
20190701|2018-12-21 10:30,21,12.5,12.56,12.5,12.56,287
20190701|2018-12-21 11:00,21,12.56,12.56,12.49,12.5,140
20190701|2018-12-21 11:30,21,12.51,12.56,12.47,12.54,520
20190701|2018-12-24 02:30,24,12.56,12.64,12.55,12.61,74
20190701|2018-12-24 03:00,24,12.6,12.6,12.56,12.56,17
20190701|2018-12-24 03:30,24,12.54,12.58,12.54,12.56,25
20190701|2018-12-24 04:00,24,12.56,12.56,12.54,12.54,8
20190701|2018-12-24 04:30,24,12.53,12.54,12.53,12.53,11
20190701|2018-12-24 05:00,24,12.56,12.56,12.55,12.56,3
20190701|2018-12-24 05:30,24,12.55,12.56,12.55,12.56,8
20190701|2018-12-24 06:00,24,12.56,12.57,12.54,12.57,47
20190701|2018-12-24 06:30,24,12.55,12.58,12.54,12.58,17
20190701|2018-12-24 07:00,24,12.58,12.61,12.57,12.61,32
20190701|2018-12-24 07:30,24,12.61,12.61,12.53,12.58,17
20190701|2018-12-24 08:00,24,12.61,12.62,12.58,12.58,92
20190701|2018-12-24 08:30,24,12.57,12.69,12.56,12.6,103
20190701|2018-12-24 09:00,24,12.59,12.6,12.55,12.55,171
20190701|2018-12-24 09:30,24,12.55,12.57,12.53,12.54,58
20190701|2018-12-24 10:00,24,12.54,12.56,12.52,12.52,42
20190701|2018-12-24 10:30,24,12.53,12.58,12.53,12.55,77
20190701|2018-12-24 11:00,24,12.55,12.6,12.54,12.59,192
20190701|2018-12-24 11:30,24,12.59,12.62,12.55,12.62,354
20190701|2018-12-26 07:00,26,12.6,12.6,12.51,12.56,204
20190701|2018-12-26 07:30,26,12.53,12.56,12.52,12.55,109
20190701|2018-12-26 08:00,26,12.54,12.54,12.54,12.54,14
20190701|2018-12-26 08:30,26,12.56,12.62,12.56,12.61,247
20190701|2018-12-26 09:00,26,12.6,12.68,12.59,12.66,298
20190701|2018-12-26 09:30,26,12.64,12.65,12.57,12.58,87
20190701|2018-12-26 10:00,26,12.58,12.62,12.56,12.57,58
20190701|2018-12-26 10:30,26,12.57,12.61,12.56,12.6,62
20190701|2018-12-26 11:00,26,12.6,12.61,12.59,12.59,31
20190701|2018-12-26 11:30,26,12.59,12.6,12.55,12.55,157
20190701|2018-12-27 02:30,27,12.66,12.66,12.58,12.59,27
20190701|2018-12-27 03:00,27,12.6,12.6,12.58,12.58,23
20190701|2018-12-27 03:30,27,12.6,12.6,12.56,12.56,28
20190701|2018-12-27 04:00,27,12.57,12.58,12.56,12.58,3
20190701|2018-12-27 04:30,27,12.58,12.58,12.58,12.58,3
20190701|2018-12-27 05:00,27,12.58,12.58,12.56,12.57,23
20190701|2018-12-27 05:30,27,12.57,12.57,12.57,12.57,2
20190701|2018-12-27 06:00,27,12.57,12.57,12.56,12.57,36
20190701|2018-12-27 06:30,27,12.56,12.59,12.56,12.56,8
20190701|2018-12-27 07:00,27,12.56,12.56,12.54,12.55,25
20190701|2018-12-27 07:30,27,12.54,12.57,12.54,12.56,23
20190701|2018-12-27 08:00,27,12.53,12.54,12.5,12.5,122
20190701|2018-12-27 08:30,27,12.51,12.53,12.47,12.49,136
20190701|2018-12-27 09:00,27,12.48,12.49,12.46,12.49,339
20190701|2018-12-27 09:30,27,12.49,12.49,12.44,12.45,335
20190701|2018-12-27 10:00,27,12.44,12.49,12.44,12.49,295
20190701|2018-12-27 10:30,27,12.48,12.48,12.45,12.45,149
20190701|2018-12-27 11:00,27,12.45,12.47,12.45,12.46,85
20190701|2018-12-27 11:30,27,12.46,12.47,12.42,12.44,843
20190701|2018-12-28 02:30,28,12.51,12.51,12.46,12.47,104
20190701|2018-12-28 03:00,28,12.48,12.49,12.48,12.49,2
20190701|2018-12-28 03:30,28,12.48,12.48,12.47,12.47,3
20190701|2018-12-28 04:00,28,12.48,12.49,12.47,12.49,88
20190701|2018-12-28 04:30,28,12.48,12.48,12.46,12.46,7
20190701|2018-12-28 05:00,28,12.45,12.46,12.43,12.45,144
20190701|2018-12-28 05:30,28,12.45,12.47,12.44,12.46,36
20190701|2018-12-28 06:00,28,12.43,12.5,12.43,12.49,105
20190701|2018-12-28 06:30,28,12.5,12.51,12.49,12.49,72
20190701|2018-12-28 07:00,28,12.48,12.48,12.41,12.42,246
20190701|2018-12-28 07:30,28,12.41,12.43,12.4,12.41,55
20190701|2018-12-28 08:00,28,12.42,12.43,12.41,12.41,355
20190701|2018-12-28 08:30,28,12.41,12.42,12.4,12.4,253
20190701|2018-12-28 09:00,28,12.41,12.43,12.4,12.4,198
20190701|2018-12-28 09:30,28,12.4,12.4,12.39,12.4,204
20190701|2018-12-28 10:00,28,12.4,12.41,12.39,12.39,283
20190701|2018-12-28 10:30,28,12.39,12.44,12.38,12.41,576
20190701|2018-12-28 11:00,28,12.42,12.61,12.41,12.54,321
20190701|2018-12-28 11:30,28,12.55,12.58,12.52,12.53,680
20190701|2018-12-31 02:30,31,12.6,12.6,12.51,12.52,68
20190701|2018-12-31 03:00,31,12.51,12.51,12.48,12.48,12
20190701|2018-12-31 03:30,31,12.49,12.49,12.47,12.47,5
20190701|2018-12-31 04:00,31,12.47,12.47,12.41,12.41,15
20190701|2018-12-31 04:30,31,12.41,12.41,12.41,12.41,1
20190701|2018-12-31 05:00,31,12.4,12.4,12.4,12.4,15
20190701|2018-12-31 05:30,31,12.43,12.48,12.43,12.48,33
20190701|2018-12-31 06:00,31,12.46,12.46,12.46,12.46,2
20190701|2018-12-31 06:30,31,12.45,12.45,12.42,12.42,14
20190701|2018-12-31 07:00,31,12.43,12.43,12.31,12.31,1074
20190701|2018-12-31 07:30,31,12.31,12.31,12.27,12.29,371
20190701|2018-12-31 08:00,31,12.31,12.34,12.29,12.34,93
20190701|2018-12-31 08:30,31,12.34,12.34,12.27,12.27,241
20190701|2018-12-31 09:00,31,12.27,12.29,12.26,12.28,334
20190701|2018-12-31 09:30,31,12.27,12.27,12.25,12.25,362
20190701|2018-12-31 10:00,31,12.25,12.26,12.25,12.26,294
20190701|2018-12-31 10:30,31,12.26,12.29,12.26,12.28,198
20190701|2018-12-31 11:00,31,12.3,12.3,12.25,12.25,163
20190701|2018-12-31 11:30,31,12.25,12.29,12.24,12.28,2096
20190701|2019-01-02 02:30,2,12.29,12.3,12.23,12.25,792
20190701|2019-01-02 03:00,2,12.24,12.28,12.23,12.28,104
20190701|2019-01-02 03:30,2,12.26,12.26,12.25,12.25,8
20190701|2019-01-02 04:00,2,12.26,12.26,12.25,12.25,23
20190701|2019-01-02 04:30,2,12.25,12.27,12.25,12.26,13
20190701|2019-01-02 05:00,2,12.25,12.27,12.24,12.26,163
20190701|2019-01-02 05:30,2,12.28,12.31,12.26,12.3,44
20190701|2019-01-02 06:00,2,12.29,12.3,12.28,12.29,10
20190701|2019-01-02 06:30,2,12.3,12.3,12.28,12.28,165
20190701|2019-01-02 07:00,2,12.26,12.26,12.2,12.2,1160
20190701|2019-01-02 07:30,2,12.19,12.21,12.19,12.21,279
20190701|2019-01-02 08:00,2,12.19,12.19,12.14,12.14,461
20190701|2019-01-02 08:30,2,12.15,12.15,12.12,12.15,451
20190701|2019-01-02 09:00,2,12.16,12.21,12.14,12.15,577
20190701|2019-01-02 09:30,2,12.15,12.15,12.07,12.08,1211
20190701|2019-01-02 10:00,2,12.08,12.13,12.06,12.1,847
20190701|2019-01-02 10:30,2,12.1,12.18,12.09,12.16,333
20190701|2019-01-02 11:00,2,12.15,12.16,12.12,12.13,212
20190701|2019-01-02 11:30,2,12.15,12.19,12.11,12.11,794
20190701|2019-01-03 02:30,3,12.12,12.12,12.09,12.12,51
20190701|2019-01-03 03:00,3,12.1,12.11,12.1,12.11,6
20190701|2019-01-03 03:30,3,12.11,12.14,12.11,12.13,185
20190701|2019-01-03 04:00,3,12.15,12.15,12.11,12.11,81
20190701|2019-01-03 04:30,3,12.11,12.15,12.11,12.13,134
20190701|2019-01-03 05:00,3,12.13,12.14,12.1,12.14,74
20190701|2019-01-03 05:30,3,12.12,12.14,12.11,12.12,51
20190701|2019-01-03 06:00,3,12.14,12.14,12.12,12.12,20
20190701|2019-01-03 06:30,3,12.13,12.15,12.13,12.14,141
20190701|2019-01-03 07:00,3,12.14,12.15,12.11,12.12,173
20190701|2019-01-03 07:30,3,12.11,12.13,12.09,12.12,352
20190701|2019-01-03 08:00,3,12.1,12.12,12.1,12.1,106
20190701|2019-01-03 08:30,3,12.1,12.11,12.05,12.06,675
20190701|2019-01-03 09:00,3,12.05,12.09,12.03,12.06,1032
20190701|2019-01-03 09:30,3,12.06,12.06,12.02,12.03,297
20190701|2019-01-03 10:00,3,12.03,12.03,12,12.03,663
20190701|2019-01-03 10:30,3,12.03,12.03,11.99,12,299
20190701|2019-01-03 11:00,3,12,12.02,11.99,12.01,295
20190701|2019-01-03 11:30,3,12.02,12.02,11.99,12,854
20190701|2019-01-04 02:30,4,12.04,12.1,12.02,12.09,133
20190701|2019-01-04 03:00,4,12.08,12.08,12.06,12.07,81
20190701|2019-01-04 03:30,4,12.08,12.11,12.08,12.11,100
20190701|2019-01-04 04:00,4,12.1,12.18,12.1,12.14,182
20190701|2019-01-04 04:30,4,12.14,12.16,12.1,12.15,127
20190701|2019-01-04 05:00,4,12.16,12.16,12.11,12.14,67
20190701|2019-01-04 05:30,4,12.14,12.15,12.13,12.13,30
20190701|2019-01-04 06:00,4,12.13,12.19,12.12,12.18,203
20190701|2019-01-04 06:30,4,12.18,12.23,12.16,12.17,574
20190701|2019-01-04 07:00,4,12.18,12.18,12.04,12.06,356
20190701|2019-01-04 07:30,4,12.06,12.09,12.03,12.07,151
20190701|2019-01-04 08:00,4,12.07,12.07,12.05,12.06,146
20190701|2019-01-04 08:30,4,12.06,12.07,12.01,12.05,426
20190701|2019-01-04 09:00,4,12.06,12.09,12.01,12.09,285
20190701|2019-01-04 09:30,4,12.1,12.12,12.08,12.09,536
20190701|2019-01-04 10:00,4,12.09,12.1,12.05,12.07,269
20190701|2019-01-04 10:30,4,12.07,12.14,12.07,12.12,371
20190701|2019-01-04 11:00,4,12.11,12.19,12.08,12.17,522
20190701|2019-01-04 11:30,4,12.17,12.17,12.1,12.14,1190
20190701|2019-01-07 02:30,7,12.16,12.38,12.15,12.34,655
20190701|2019-01-07 03:00,7,12.35,12.39,12.34,12.39,428
20190701|2019-01-07 03:30,7,12.38,12.39,12.36,12.37,32
20190701|2019-01-07 04:00,7,12.36,12.36,12.32,12.32,61
20190701|2019-01-07 04:30,7,12.34,12.36,12.33,12.36,107
20190701|2019-01-07 05:00,7,12.35,12.36,12.32,12.33,300
20190701|2019-01-07 05:30,7,12.33,12.36,12.33,12.35,7
20190701|2019-01-07 06:00,7,12.35,12.36,12.33,12.36,33
20190701|2019-01-07 06:30,7,12.35,12.35,12.33,12.35,33
20190701|2019-01-07 07:00,7,12.34,12.46,12.34,12.45,236
20190701|2019-01-07 07:30,7,12.46,12.5,12.44,12.47,409
20190701|2019-01-07 08:00,7,12.48,12.5,12.44,12.46,267
20190701|2019-01-07 08:30,7,12.44,12.46,12.44,12.46,331
20190701|2019-01-07 09:00,7,12.46,12.59,12.46,12.55,1181
20190701|2019-01-07 09:30,7,12.55,12.63,12.53,12.58,870
20190701|2019-01-07 10:00,7,12.58,12.69,12.58,12.69,525
20190701|2019-01-07 10:30,7,12.7,12.75,12.67,12.71,1136
20190701|2019-01-07 11:00,7,12.72,12.79,12.71,12.79,265
20190701|2019-01-07 11:30,7,12.79,12.87,12.79,12.82,1924
20190701|2019-01-08 02:30,8,12.9,12.92,12.85,12.91,1432
20190701|2019-01-08 03:00,8,12.91,12.92,12.89,12.9,46
20190701|2019-01-08 03:30,8,12.89,12.93,12.89,12.89,101
20190701|2019-01-08 04:00,8,12.9,12.95,12.9,12.91,55
20190701|2019-01-08 04:30,8,12.92,12.92,12.91,12.91,16
20190701|2019-01-08 05:00,8,12.92,12.95,12.92,12.94,193
20190701|2019-01-08 05:30,8,12.94,12.94,12.92,12.93,122
20190701|2019-01-08 06:00,8,12.93,12.93,12.89,12.9,131
20190701|2019-01-08 06:30,8,12.91,12.96,12.91,12.96,123
20190701|2019-01-08 07:00,8,12.96,13.01,12.9,13,458
20190701|2019-01-08 07:30,8,13.01,13.02,12.98,12.99,312
20190701|2019-01-08 08:00,8,13,13.04,13,13.04,301
20190701|2019-01-08 08:30,8,13.04,13.06,13.02,13.06,300
20190701|2019-01-08 09:00,8,13.07,13.07,13,13.01,421
20190701|2019-01-08 09:30,8,13.01,13.02,12.94,13.01,926
20190701|2019-01-08 10:00,8,13.01,13.02,12.95,12.99,248
20190701|2019-01-08 10:30,8,12.98,13.01,12.9,12.92,339
20190701|2019-01-08 11:00,8,12.93,13.01,12.91,13.01,444
20190701|2019-01-08 11:30,8,13.01,13.07,13.01,13.06,873
20190701|2019-01-09 02:30,9,13.04,13.05,13.01,13.02,567
20190701|2019-01-09 03:00,9,13.01,13.02,13.01,13.01,56
20190701|2019-01-09 03:30,9,13.01,13.05,12.99,13.05,174
20190701|2019-01-09 04:00,9,13.03,13.03,12.98,12.99,235
20190701|2019-01-09 04:30,9,12.97,12.97,12.94,12.96,171
20190701|2019-01-09 05:00,9,12.96,13,12.96,13,64
20190701|2019-01-09 05:30,9,13,13.03,12.99,13.03,27
20190701|2019-01-09 06:00,9,13.03,13.03,12.97,12.97,97
20190701|2019-01-09 06:30,9,12.96,13.01,12.96,13.01,45
20190701|2019-01-09 07:00,9,13,13.06,12.98,13.06,222
20190701|2019-01-09 07:30,9,13.06,13.09,13.02,13.09,259
20190701|2019-01-09 08:00,9,13.09,13.09,13.06,13.09,29
20190701|2019-01-09 08:30,9,13.09,13.14,13.09,13.14,605
20190701|2019-01-09 09:00,9,13.14,13.2,13.13,13.15,603
20190701|2019-01-09 09:30,9,13.14,13.14,13.04,13.13,400
20190701|2019-01-09 10:00,9,13.13,13.13,13.06,13.1,174
20190701|2019-01-09 10:30,9,13.09,13.13,13.09,13.1,160
20190701|2019-01-09 11:00,9,13.1,13.14,13.1,13.13,357
20190701|2019-01-09 11:30,9,13.12,13.17,13.12,13.15,1014
20190701|2019-01-10 02:30,10,13.17,13.17,13.11,13.12,182
20190701|2019-01-10 03:00,10,13.13,13.14,13.13,13.13,40
20190701|2019-01-10 03:30,10,13.12,13.12,13.11,13.11,9
20190701|2019-01-10 04:00,10,13.1,13.12,13.1,13.12,30
20190701|2019-01-10 04:30,10,13.11,13.12,13.11,13.12,23
20190701|2019-01-10 05:00,10,13.13,13.15,13.12,13.12,268
20190701|2019-01-10 05:30,10,13.12,13.12,13.11,13.11,41
20190701|2019-01-10 06:00,10,13.12,13.12,13.1,13.1,20
20190701|2019-01-10 06:30,10,13.09,13.09,13,13.03,329
20190701|2019-01-10 07:00,10,13.04,13.11,13.04,13.04,179
20190701|2019-01-10 07:30,10,13.04,13.06,13.01,13.02,51
20190701|2019-01-10 08:00,10,13.01,13.01,12.96,12.96,509
20190701|2019-01-10 08:30,10,12.97,12.98,12.91,12.97,441
20190701|2019-01-10 09:00,10,12.97,13.05,12.97,12.99,288
20190701|2019-01-10 09:30,10,13,13.02,12.98,13.02,99
20190701|2019-01-10 10:00,10,13.02,13.04,13.01,13.01,92
20190701|2019-01-10 10:30,10,13,13.01,12.96,12.96,169
20190701|2019-01-10 11:00,10,12.95,12.95,12.91,12.94,326
20190701|2019-01-10 11:30,10,12.94,12.99,12.91,12.92,493
20190701|2019-01-11 02:30,11,12.92,13.04,12.92,13.02,127
20190701|2019-01-11 03:00,11,13.02,13.04,13.01,13.01,76
20190701|2019-01-11 03:30,11,13.01,13.03,13.01,13.03,10
20190701|2019-01-11 04:00,11,13.04,13.04,13.01,13.02,73
20190701|2019-01-11 04:30,11,13.02,13.04,13.01,13.01,55
20190701|2019-01-11 05:00,11,13.02,13.02,12.98,12.98,29
20190701|2019-01-11 05:30,11,13,13.03,13,13.02,19
20190701|2019-01-11 06:00,11,13.02,13.02,12.96,12.97,70
20190701|2019-01-11 06:30,11,12.97,12.98,12.97,12.97,22
20190701|2019-01-11 07:00,11,12.96,13.06,12.95,13.04,211
20190701|2019-01-11 07:30,11,13.04,13.08,13.01,13.07,161
20190701|2019-01-11 08:00,11,13.07,13.12,13.01,13.05,203
20190701|2019-01-11 08:30,11,13.07,13.07,13.02,13.06,344
20190701|2019-01-11 09:00,11,13.07,13.1,13.05,13.06,347
20190701|2019-01-11 09:30,11,13.05,13.13,13.04,13.12,76
20190701|2019-01-11 10:00,11,13.11,13.13,13.08,13.08,151
20190701|2019-01-11 10:30,11,13.09,13.1,13.06,13.08,233
20190701|2019-01-11 11:00,11,13.08,13.08,13.04,13.05,101
20190701|2019-01-11 11:30,11,13.05,13.05,12.98,12.98,419
20190701|2019-01-14 02:30,14,13,13,12.95,13,59
20190701|2019-01-14 03:00,14,12.99,13,12.98,13,31
20190701|2019-01-14 03:30,14,12.99,12.99,12.98,12.98,55
20190701|2019-01-14 04:00,14,12.98,12.99,12.97,12.97,52
20190701|2019-01-14 04:30,14,12.97,13,12.97,12.99,24
20190701|2019-01-14 05:00,14,12.97,12.97,12.95,12.97,9
20190701|2019-01-14 05:30,14,12.99,12.99,12.95,12.96,56
20190701|2019-01-14 06:00,14,12.97,12.97,12.91,12.94,320
20190701|2019-01-14 06:30,14,12.93,12.97,12.93,12.96,43
20190701|2019-01-14 07:00,14,12.95,12.95,12.89,12.91,276
20190701|2019-01-14 07:30,14,12.91,12.98,12.9,12.98,100
20190701|2019-01-14 08:00,14,12.99,12.99,12.93,12.96,218
20190701|2019-01-14 08:30,14,12.97,13.01,12.97,13,253
20190701|2019-01-14 09:00,14,13.02,13.07,12.99,13.01,252
20190701|2019-01-14 09:30,14,13,13.03,12.99,13.03,66
20190701|2019-01-14 10:00,14,13.03,13.06,13,13,108
20190701|2019-01-14 10:30,14,13,13.03,12.99,13.03,69
20190701|2019-01-14 11:00,14,13.03,13.04,12.97,12.98,116
20190701|2019-01-14 11:30,14,12.98,13.03,12.97,12.98,513
20190701|2019-01-15 02:30,15,12.98,13.07,12.98,13.06,45
20190701|2019-01-15 03:00,15,13.04,13.04,13.02,13.03,59
20190701|2019-01-15 03:30,15,13.04,13.06,13.03,13.04,71
20190701|2019-01-15 04:00,15,13.04,13.05,13.03,13.05,32
20190701|2019-01-15 04:30,15,13.05,13.05,13.04,13.05,4
20190701|2019-01-15 05:00,15,13.05,13.09,13.05,13.08,80
20190701|2019-01-15 05:30,15,13.08,13.09,13.06,13.08,131
20190701|2019-01-15 06:00,15,13.08,13.08,13.06,13.07,16
20190701|2019-01-15 06:30,15,13.08,13.09,13.04,13.04,207
20190701|2019-01-15 07:00,15,13.05,13.1,13.05,13.09,166
20190701|2019-01-15 07:30,15,13.08,13.11,13.06,13.11,228
20190701|2019-01-15 08:00,15,13.11,13.15,13.1,13.12,462
20190701|2019-01-15 08:30,15,13.12,13.15,13.12,13.13,494
20190701|2019-01-15 09:00,15,13.13,13.14,13.1,13.12,276
20190701|2019-01-15 09:30,15,13.12,13.18,13.12,13.17,312
20190701|2019-01-15 10:00,15,13.18,13.28,13.18,13.26,1657
20190701|2019-01-15 10:30,15,13.27,13.28,13.25,13.28,267
20190701|2019-01-15 11:00,15,13.27,13.33,13.27,13.33,596
20190701|2019-01-15 11:30,15,13.33,13.35,13.3,13.33,900
20190701|2019-01-16 02:30,16,13.33,13.35,13.29,13.31,1154
20190701|2019-01-16 03:00,16,13.32,13.33,13.28,13.32,232
20190701|2019-01-16 03:30,16,13.32,13.32,13.31,13.32,84
20190701|2019-01-16 04:00,16,13.32,13.34,13.31,13.34,73
20190701|2019-01-16 04:30,16,13.34,13.37,13.34,13.35,113
20190701|2019-01-16 05:00,16,13.35,13.37,13.35,13.37,127
20190701|2019-01-16 05:30,16,13.37,13.37,13.36,13.37,85
20190701|2019-01-16 06:00,16,13.38,13.4,13.37,13.39,117
20190701|2019-01-16 06:30,16,13.36,13.4,13.34,13.39,311
20190701|2019-01-16 07:00,16,13.39,13.43,13.37,13.4,312
20190701|2019-01-16 07:30,16,13.41,13.43,13.41,13.41,224
20190701|2019-01-16 08:00,16,13.41,13.41,13.35,13.38,266
20190701|2019-01-16 08:30,16,13.39,13.42,13.38,13.42,169
20190701|2019-01-16 09:00,16,13.42,13.45,13.39,13.39,620
20190701|2019-01-16 09:30,16,13.39,13.41,13.36,13.39,300
20190701|2019-01-16 10:00,16,13.38,13.38,13.29,13.36,544
20190701|2019-01-16 10:30,16,13.36,13.36,13.33,13.35,515
20190701|2019-01-16 11:00,16,13.36,13.39,13.34,13.38,228
20190701|2019-01-16 11:30,16,13.38,13.44,13.38,13.4,519
20190701|2019-01-17 02:30,17,13.4,13.4,13.34,13.34,155
20190701|2019-01-17 03:00,17,13.32,13.33,13.3,13.32,120
20190701|2019-01-17 03:30,17,13.33,13.34,13.32,13.33,42
20190701|2019-01-17 04:00,17,13.36,13.36,13.35,13.35,7
20190701|2019-01-17 04:30,17,13.35,13.36,13.35,13.36,19
20190701|2019-01-17 05:00,17,13.36,13.37,13.36,13.36,24
20190701|2019-01-17 05:30,17,13.35,13.35,13.33,13.34,22
20190701|2019-01-17 06:00,17,13.33,13.34,13.28,13.29,105
20190701|2019-01-17 06:30,17,13.29,13.32,13.28,13.32,132
20190701|2019-01-17 07:00,17,13.33,13.35,13.16,13.21,800
20190701|2019-01-17 07:30,17,13.2,13.27,13.19,13.26,247
20190701|2019-01-17 08:00,17,13.26,13.26,13.22,13.25,190
20190701|2019-01-17 08:30,17,13.26,13.28,13.25,13.27,688
20190701|2019-01-17 09:00,17,13.27,13.32,13.21,13.24,660
20190701|2019-01-17 09:30,17,13.24,13.25,13.2,13.24,225
20190701|2019-01-17 10:00,17,13.23,13.25,13.21,13.23,163
20190701|2019-01-17 10:30,17,13.21,13.26,13.21,13.23,111
20190701|2019-01-17 11:00,17,13.24,13.29,13.23,13.23,260
20190701|2019-01-17 11:30,17,13.23,13.25,13.12,13.15,801
20190701|2019-01-18 02:30,18,13.18,13.22,13.17,13.2,67
20190701|2019-01-18 03:00,18,13.2,13.2,13.15,13.16,21
20190701|2019-01-18 03:30,18,13.18,13.18,13.17,13.18,58
20190701|2019-01-18 04:00,18,13.19,13.22,13.18,13.21,112
20190701|2019-01-18 04:30,18,13.21,13.22,13.19,13.21,63
20190701|2019-01-18 05:00,18,13.21,13.21,13.2,13.2,20
20190701|2019-01-18 05:30,18,13.19,13.23,13.19,13.23,164
20190701|2019-01-18 06:00,18,13.22,13.26,13.22,13.23,407
20190701|2019-01-18 06:30,18,13.24,13.26,13.18,13.19,98
20190701|2019-01-18 07:00,18,13.19,13.22,13.15,13.16,90
20190701|2019-01-18 07:30,18,13.17,13.19,13.17,13.17,22
20190701|2019-01-18 08:00,18,13.16,13.19,13.16,13.19,42
20190701|2019-01-18 08:30,18,13.18,13.19,13.17,13.18,141
20190701|2019-01-18 09:00,18,13.19,13.34,13.19,13.31,659
20190701|2019-01-18 09:30,18,13.32,13.35,13.29,13.35,129
20190701|2019-01-18 10:00,18,13.34,13.34,13.28,13.29,323
20190701|2019-01-18 10:30,18,13.29,13.31,13.26,13.28,664
20190701|2019-01-18 11:00,18,13.28,13.29,13.25,13.29,119
20190701|2019-01-18 11:30,18,13.29,13.33,13.27,13.33,397
20190701|2019-01-22 02:30,22,13.31,13.33,13.22,13.25,177
20190701|2019-01-22 03:00,22,13.26,13.26,13.19,13.22,111
20190701|2019-01-22 03:30,22,13.19,13.2,13.16,13.19,183
20190701|2019-01-22 04:00,22,13.19,13.2,13.16,13.17,79
20190701|2019-01-22 04:30,22,13.16,13.18,13.16,13.18,10
20190701|2019-01-22 05:00,22,13.17,13.2,13.15,13.18,20
20190701|2019-01-22 05:30,22,13.18,13.2,13.14,13.15,65
20190701|2019-01-22 06:00,22,13.16,13.17,13.09,13.16,157
20190701|2019-01-22 06:30,22,13.17,13.18,13.13,13.13,66
20190701|2019-01-22 07:00,22,13.16,13.22,13.16,13.2,104
20190701|2019-01-22 07:30,22,13.19,13.2,13.18,13.19,20
20190701|2019-01-22 08:00,22,13.17,13.21,13.16,13.18,309
20190701|2019-01-22 08:30,22,13.19,13.23,13.18,13.21,657
20190701|2019-01-22 09:00,22,13.21,13.24,13.17,13.2,635
20190701|2019-01-22 09:30,22,13.2,13.21,13.18,13.18,102
20190701|2019-01-22 10:00,22,13.19,13.21,13.18,13.19,87
20190701|2019-01-22 10:30,22,13.2,13.2,13.13,13.17,122
20190701|2019-01-22 11:00,22,13.17,13.18,13.14,13.14,96
20190701|2019-01-22 11:30,22,13.14,13.21,13.13,13.2,343
20190701|2019-01-23 02:30,23,13.15,13.17,13.15,13.15,82
20190701|2019-01-23 03:00,23,13.16,13.16,13.15,13.15,33
20190701|2019-01-23 03:30,23,13.14,13.17,13.14,13.17,13
20190701|2019-01-23 04:00,23,13.16,13.16,13.15,13.16,27
20190701|2019-01-23 04:30,23,13.15,13.16,13.15,13.15,31
20190701|2019-01-23 05:00,23,13.15,13.18,13.15,13.16,99
20190701|2019-01-23 05:30,23,13.16,13.18,13.16,13.18,49
20190701|2019-01-23 06:00,23,13.17,13.18,13.17,13.17,22
20190701|2019-01-23 06:30,23,13.16,13.17,13.13,13.14,321
20190701|2019-01-23 07:00,23,13.15,13.2,13.15,13.19,168
20190701|2019-01-23 07:30,23,13.18,13.22,13.18,13.22,74
20190701|2019-01-23 08:00,23,13.2,13.22,13.18,13.19,437
20190701|2019-01-23 08:30,23,13.18,13.19,13.17,13.19,115
20190701|2019-01-23 09:00,23,13.18,13.18,13.12,13.15,191
20190701|2019-01-23 09:30,23,13.13,13.19,13.13,13.19,503
20190701|2019-01-23 10:00,23,13.2,13.2,13.18,13.18,97
20190701|2019-01-23 10:30,23,13.17,13.19,13.15,13.17,245
20190701|2019-01-23 11:00,23,13.18,13.21,13.18,13.21,78
20190701|2019-01-23 11:30,23,13.21,13.23,13.18,13.21,236
20190701|2019-01-24 02:30,24,13.23,13.23,13.2,13.2,157
20190701|2019-01-24 03:00,24,13.2,13.24,13.19,13.24,287
20190701|2019-01-24 03:30,24,13.23,13.26,13.23,13.24,150
20190701|2019-01-24 04:00,24,13.24,13.27,13.24,13.24,98
20190701|2019-01-24 04:30,24,13.23,13.25,13.23,13.25,93
20190701|2019-01-24 05:00,24,13.24,13.28,13.24,13.24,258
20190701|2019-01-24 05:30,24,13.24,13.24,13.21,13.24,162
20190701|2019-01-24 06:00,24,13.23,13.25,13.23,13.23,93
20190701|2019-01-24 06:30,24,13.22,13.22,13.21,13.22,38
20190701|2019-01-24 07:00,24,13.22,13.24,13.19,13.22,319
20190701|2019-01-24 07:30,24,13.22,13.23,13.17,13.22,280
20190701|2019-01-24 08:00,24,13.21,13.24,13.21,13.23,58
20190701|2019-01-24 08:30,24,13.22,13.24,13.21,13.23,200
20190701|2019-01-24 09:00,24,13.22,13.23,13.19,13.19,159
20190701|2019-01-24 09:30,24,13.2,13.23,13.18,13.23,384
20190701|2019-01-24 10:00,24,13.22,13.23,13.21,13.23,102
20190701|2019-01-24 10:30,24,13.24,13.28,13.24,13.27,350
20190701|2019-01-24 11:00,24,13.27,13.28,13.26,13.27,264
20190701|2019-01-24 11:30,24,13.27,13.27,13.24,13.25,308
20190701|2019-01-25 02:30,25,13.28,13.28,13.23,13.23,169
20190701|2019-01-25 03:00,25,13.23,13.23,13.2,13.21,47
20190701|2019-01-25 03:30,25,13.2,13.21,13.18,13.18,227
20190701|2019-01-25 04:00,25,13.17,13.17,13.09,13.11,662
20190701|2019-01-25 04:30,25,13.1,13.11,13.08,13.09,401
20190701|2019-01-25 05:00,25,13.09,13.09,13.03,13.04,423
20190701|2019-01-25 05:30,25,13.03,13.07,13.03,13.06,22
20190701|2019-01-25 06:00,25,13.03,13.05,13.02,13.04,103
20190701|2019-01-25 06:30,25,13.04,13.04,13.01,13.03,312
20190701|2019-01-25 07:00,25,13.03,13.04,12.98,12.98,609
20190701|2019-01-25 07:30,25,12.97,13.02,12.97,12.98,461
20190701|2019-01-25 08:00,25,12.98,12.98,12.83,12.88,1623
20190701|2019-01-25 08:30,25,12.87,12.88,12.81,12.85,1089
20190701|2019-01-25 09:00,25,12.84,12.88,12.83,12.84,520
20190701|2019-01-25 09:30,25,12.83,12.83,12.74,12.75,1470
20190701|2019-01-25 10:00,25,12.75,12.76,12.72,12.73,545
20190701|2019-01-25 10:30,25,12.73,12.74,12.71,12.73,168
20190701|2019-01-25 11:00,25,12.73,12.73,12.71,12.71,267
20190701|2019-01-25 11:30,25,12.71,12.83,12.69,12.78,960
20190701|2019-01-28 02:30,28,12.78,12.86,12.77,12.86,465
20190701|2019-01-28 03:00,28,12.85,12.85,12.83,12.85,41
20190701|2019-01-28 03:30,28,12.85,12.85,12.83,12.84,75
20190701|2019-01-28 04:00,28,12.83,12.84,12.83,12.84,13
20190701|2019-01-28 04:30,28,12.83,12.83,12.83,12.83,12
20190701|2019-01-28 05:00,28,12.82,12.83,12.81,12.81,14
20190701|2019-01-28 05:30,28,12.81,12.85,12.81,12.83,201
20190701|2019-01-28 06:00,28,12.82,12.84,12.81,12.81,32
20190701|2019-01-28 06:30,28,12.8,12.83,12.79,12.81,122
20190701|2019-01-28 07:00,28,12.8,13.05,12.8,13.03,600
20190701|2019-01-28 07:30,28,13.02,13.15,13.02,13.09,900
20190701|2019-01-28 08:00,28,13.09,13.09,13,13.03,309
20190701|2019-01-28 08:30,28,13.03,13.05,12.92,12.96,377
20190701|2019-01-28 09:00,28,12.99,13.06,12.97,13.01,149
20190701|2019-01-28 09:30,28,13.01,13.06,13,13.05,355
20190701|2019-01-28 10:00,28,13.05,13.07,13.02,13.04,181
20190701|2019-01-28 10:30,28,13.04,13.05,13.02,13.02,142
20190701|2019-01-28 11:00,28,13.03,13.06,13.03,13.05,145
20190701|2019-01-28 11:30,28,13.06,13.07,13.03,13.05,781
20190701|2019-01-29 02:30,29,13.04,13.11,13.03,13.1,206
20190701|2019-01-29 03:00,29,13.09,13.1,13.07,13.1,48
20190701|2019-01-29 03:30,29,13.08,13.1,12.96,12.97,66
20190701|2019-01-29 04:00,29,12.97,12.98,12.95,12.96,42
20190701|2019-01-29 04:30,29,12.95,12.96,12.93,12.94,130
20190701|2019-01-29 05:00,29,12.94,12.94,12.91,12.91,26
20190701|2019-01-29 05:30,29,12.91,12.94,12.91,12.93,65
20190701|2019-01-29 06:00,29,12.92,12.93,12.88,12.88,100
20190701|2019-01-29 06:30,29,12.88,12.94,12.88,12.93,27
20190701|2019-01-29 07:00,29,12.92,12.95,12.88,12.95,71
20190701|2019-01-29 07:30,29,12.94,12.95,12.89,12.89,96
20190701|2019-01-29 08:00,29,12.88,12.96,12.88,12.93,255
20190701|2019-01-29 08:30,29,12.91,12.94,12.9,12.91,556
20190701|2019-01-29 09:00,29,12.91,12.93,12.89,12.89,383
20190701|2019-01-29 09:30,29,12.89,12.97,12.86,12.95,595
20190701|2019-01-29 10:00,29,12.95,12.95,12.9,12.92,454
20190701|2019-01-29 10:30,29,12.92,12.92,12.88,12.89,268
20190701|2019-01-29 11:00,29,12.89,12.9,12.84,12.88,572
20190701|2019-01-29 11:30,29,12.89,13,12.88,12.98,351
20190701|2019-01-30 02:30,30,12.99,13.04,12.99,13.03,165
20190701|2019-01-30 03:00,30,13.03,13.03,12.98,12.98,98
20190701|2019-01-30 03:30,30,12.98,12.98,12.95,12.95,52
20190701|2019-01-30 04:00,30,12.94,12.94,12.92,12.93,93
20190701|2019-01-30 04:30,30,12.93,12.97,12.91,12.96,158
20190701|2019-01-30 05:00,30,12.97,13,12.97,12.99,20
20190701|2019-01-30 05:30,30,12.99,13,12.98,13,15
20190701|2019-01-30 06:00,30,13,13,12.99,12.99,7
20190701|2019-01-30 06:30,30,12.99,12.99,12.99,12.99,4
20190701|2019-01-30 07:00,30,12.98,12.98,12.89,12.93,164
20190701|2019-01-30 07:30,30,12.91,12.92,12.82,12.86,277
20190701|2019-01-30 08:00,30,12.86,12.86,12.83,12.85,602
20190701|2019-01-30 08:30,30,12.84,12.91,12.81,12.88,1099
20190701|2019-01-30 09:00,30,12.88,12.88,12.85,12.88,98
20190701|2019-01-30 09:30,30,12.88,12.88,12.85,12.85,110
20190701|2019-01-30 10:00,30,12.84,12.84,12.82,12.83,149
20190701|2019-01-30 10:30,30,12.83,12.84,12.83,12.83,93
20190701|2019-01-30 11:00,30,12.82,12.87,12.82,12.83,476
20190701|2019-01-30 11:30,30,12.81,12.89,12.8,12.86,492
20190701|2019-01-31 02:30,31,12.88,12.95,12.88,12.9,406
20190701|2019-01-31 03:00,31,12.89,12.95,12.89,12.91,59
20190701|2019-01-31 03:30,31,12.91,12.94,12.91,12.92,40
20190701|2019-01-31 04:00,31,12.92,12.98,12.92,12.97,114
20190701|2019-01-31 04:30,31,12.96,12.96,12.95,12.95,10
20190701|2019-01-31 05:00,31,12.96,12.98,12.95,12.96,39
20190701|2019-01-31 05:30,31,12.95,12.96,12.9,12.95,171
20190701|2019-01-31 06:00,31,12.95,12.96,12.91,12.93,50
20190701|2019-01-31 06:30,31,12.91,12.92,12.91,12.92,47
20190701|2019-01-31 07:00,31,12.9,13.04,12.9,13.04,182
20190701|2019-01-31 07:30,31,13.05,13.1,13.04,13.07,343
20190701|2019-01-31 08:00,31,13.08,13.12,13.07,13.09,227
20190701|2019-01-31 08:30,31,13.08,13.09,13.03,13.04,195
20190701|2019-01-31 09:00,31,13.06,13.08,13.04,13.07,179
20190701|2019-01-31 09:30,31,13.07,13.09,13.07,13.08,115
20190701|2019-01-31 10:00,31,13.09,13.1,13.01,13.04,355
20190701|2019-01-31 10:30,31,13.05,13.06,13,13.04,317
20190701|2019-01-31 11:00,31,13.04,13.09,13.03,13.07,329
20190701|2019-01-31 11:30,31,13.08,13.09,12.97,12.99,2416
20190701|2019-02-01 02:30,1,13.02,13.04,12.98,12.99,92
20190701|2019-02-01 03:00,1,13.01,13.01,12.98,13,8
20190701|2019-02-01 03:30,1,12.99,13,12.99,12.99,157
20190701|2019-02-01 04:00,1,13.02,13.02,13.02,13.02,6
20190701|2019-02-01 04:30,1,13.02,13.02,13.01,13.01,14
20190701|2019-02-01 05:00,1,13.02,13.02,13,13.01,17
20190701|2019-02-01 05:30,1,13,13,12.92,12.94,161
20190701|2019-02-01 06:00,1,12.96,12.97,12.93,12.94,14
20190701|2019-02-01 06:30,1,12.94,12.95,12.93,12.95,26
20190701|2019-02-01 07:00,1,12.93,12.95,12.91,12.93,99
20190701|2019-02-01 07:30,1,12.92,12.94,12.91,12.92,48
20190701|2019-02-01 08:00,1,12.92,12.95,12.85,12.88,198
20190701|2019-02-01 08:30,1,12.87,12.93,12.87,12.93,312
20190701|2019-02-01 09:00,1,12.91,12.95,12.9,12.93,273
20190701|2019-02-01 09:30,1,12.93,12.96,12.91,12.95,189
20190701|2019-02-01 10:00,1,12.96,12.97,12.91,12.96,276
20190701|2019-02-01 10:30,1,12.96,12.97,12.92,12.93,148
20190701|2019-02-01 11:00,1,12.93,12.93,12.86,12.87,843
20190701|2019-02-01 11:30,1,12.87,12.89,12.82,12.87,810
20190701|2019-02-01 12:00,1,12.87,12.87,12.87,12.87,5
20190701|2019-02-04 02:30,4,12.87,12.91,12.84,12.86,106
20190701|2019-02-04 03:00,4,12.86,12.86,12.84,12.84,14
20190701|2019-02-04 03:30,4,12.84,12.85,12.84,12.85,3
20190701|2019-02-04 04:00,4,12.86,12.87,12.84,12.84,14
20190701|2019-02-04 04:30,4,12.83,12.83,12.83,12.83,2
20190701|2019-02-04 05:00,4,12.81,12.81,12.78,12.8,37
20190701|2019-02-04 05:30,4,12.79,12.8,12.78,12.79,35
20190701|2019-02-04 06:00,4,12.79,12.79,12.77,12.79,46
20190701|2019-02-04 06:30,4,12.79,12.8,12.78,12.78,22
20190701|2019-02-04 07:00,4,12.78,12.78,12.76,12.76,139
20190701|2019-02-04 07:30,4,12.77,12.81,12.74,12.78,205
20190701|2019-02-04 08:00,4,12.78,12.85,12.77,12.84,364
20190701|2019-02-04 08:30,4,12.84,12.93,12.82,12.89,482
20190701|2019-02-04 09:00,4,12.88,12.89,12.79,12.85,547
20190701|2019-02-04 09:30,4,12.86,12.97,12.86,12.94,718
20190701|2019-02-04 10:00,4,12.93,12.96,12.9,12.95,473
20190701|2019-02-04 10:30,4,12.96,13,12.93,12.97,270
20190701|2019-02-04 11:00,4,12.99,13.01,12.98,13,210
20190701|2019-02-04 11:30,4,13,13.05,13,13,680
20190701|2019-02-05 02:30,5,13.06,13.06,12.97,12.97,605
20190701|2019-02-05 03:00,5,12.97,13.01,12.97,12.99,235
20190701|2019-02-05 03:30,5,12.99,13,12.99,13,50
20190701|2019-02-05 04:00,5,13.01,13.01,12.99,13,24
20190701|2019-02-05 04:30,5,13,13.06,13,13.04,100
20190701|2019-02-05 05:00,5,13.04,13.05,13.03,13.05,39
20190701|2019-02-05 05:30,5,13.04,13.05,13.04,13.04,20
20190701|2019-02-05 06:00,5,13.03,13.03,12.99,13.03,142
20190701|2019-02-05 06:30,5,13.04,13.05,13.03,13.03,89
20190701|2019-02-05 07:00,5,13.04,13.09,13.02,13.02,430
20190701|2019-02-05 07:30,5,13.01,13.05,13.01,13.02,396
20190701|2019-02-05 08:00,5,13.02,13.02,12.98,12.98,172
20190701|2019-02-05 08:30,5,12.98,12.99,12.95,12.99,403
20190701|2019-02-05 09:00,5,12.99,13.02,12.98,13.02,323
20190701|2019-02-05 09:30,5,13.02,13.06,13.02,13.05,618
20190701|2019-02-05 10:00,5,13.05,13.07,12.99,13.06,917
20190701|2019-02-05 10:30,5,13.06,13.07,13.03,13.03,247
20190701|2019-02-05 11:00,5,13.04,13.04,13.02,13.04,458
20190701|2019-02-05 11:30,5,13.04,13.06,12.97,12.99,638
20190701|2019-02-06 02:30,6,12.98,12.99,12.95,12.97,66
20190701|2019-02-06 03:00,6,12.98,12.99,12.98,12.99,14
20190701|2019-02-06 03:30,6,12.99,13.01,12.98,12.98,92
20190701|2019-02-06 04:00,6,12.99,13.02,12.98,13,140
20190701|2019-02-06 04:30,6,13,13.04,12.99,13.02,226
20190701|2019-02-06 05:00,6,13.02,13.03,13.01,13.02,153
20190701|2019-02-06 05:30,6,13.02,13.06,13.01,13.06,158
20190701|2019-02-06 06:00,6,13.06,13.08,13.03,13.04,191
20190701|2019-02-06 06:30,6,13.04,13.08,13.04,13.05,199
20190701|2019-02-06 07:00,6,13.05,13.09,13.04,13.06,292
20190701|2019-02-06 07:30,6,13.06,13.08,13.02,13.02,186
20190701|2019-02-06 08:00,6,13.03,13.06,13,13.03,387
20190701|2019-02-06 08:30,6,13.03,13.04,13,13.01,428
20190701|2019-02-06 09:00,6,13,13.04,13,13.03,130
20190701|2019-02-06 09:30,6,13.03,13.08,13.03,13.08,326
20190701|2019-02-06 10:00,6,13.08,13.09,13.07,13.08,266
20190701|2019-02-06 10:30,6,13.08,13.09,13.07,13.08,187
20190701|2019-02-06 11:00,6,13.09,13.1,13.08,13.09,342
20190701|2019-02-06 11:30,6,13.09,13.11,13.08,13.08,647
20190701|2019-02-07 02:30,7,13.11,13.11,13.05,13.05,118
20190701|2019-02-07 03:00,7,13.04,13.05,13.03,13.04,126
20190701|2019-02-07 03:30,7,13.05,13.06,13.04,13.05,8
20190701|2019-02-07 04:00,7,13.05,13.05,13.04,13.05,26
20190701|2019-02-07 04:30,7,13.04,13.05,13.04,13.04,17
20190701|2019-02-07 05:00,7,13.04,13.04,13.01,13.01,75
20190701|2019-02-07 05:30,7,13.02,13.04,13.01,13.02,155
20190701|2019-02-07 06:00,7,13.01,13.03,13.01,13.02,101
20190701|2019-02-07 06:30,7,13.01,13.03,13,13,121
20190701|2019-02-07 07:00,7,13.01,13.01,12.95,12.95,49
20190701|2019-02-07 07:30,7,12.96,12.99,12.95,12.95,147
20190701|2019-02-07 08:00,7,12.95,13.01,12.93,13.01,183
20190701|2019-02-07 08:30,7,13.01,13.02,12.97,13,203
20190701|2019-02-07 09:00,7,13,13.01,13,13,93
20190701|2019-02-07 09:30,7,13.02,13.05,13.01,13.04,55
20190701|2019-02-07 10:00,7,13.04,13.05,13.03,13.03,412
20190701|2019-02-07 10:30,7,13.04,13.04,12.94,12.94,264
20190701|2019-02-07 11:00,7,12.93,12.94,12.89,12.91,402
20190701|2019-02-07 11:30,7,12.9,13,12.9,13,538
20190701|2019-02-08 02:30,8,12.98,13.02,12.97,12.98,675
20190701|2019-02-08 03:00,8,12.97,12.97,12.95,12.96,40
20190701|2019-02-08 03:30,8,12.95,12.97,12.94,12.95,151
20190701|2019-02-08 04:00,8,12.95,12.95,12.94,12.95,143
20190701|2019-02-08 04:30,8,12.94,12.94,12.93,12.94,138
20190701|2019-02-08 05:00,8,12.96,12.96,12.95,12.96,57
20190701|2019-02-08 05:30,8,12.96,12.96,12.95,12.95,86
20190701|2019-02-08 06:00,8,12.94,12.99,12.94,12.99,54
20190701|2019-02-08 06:30,8,12.98,13.01,12.98,13.01,57
20190701|2019-02-08 07:00,8,13,13.04,12.97,13.03,447
20190701|2019-02-08 07:30,8,13.02,13.03,13,13.01,135
20190701|2019-02-08 08:00,8,13,13.01,12.98,12.99,169
20190701|2019-02-08 08:30,8,12.98,12.98,12.95,12.95,95
20190701|2019-02-08 09:00,8,12.94,12.95,12.93,12.95,91
20190701|2019-02-08 09:30,8,12.96,12.99,12.95,12.97,251
20190701|2019-02-08 10:00,8,12.99,13,12.97,12.98,294
20190701|2019-02-08 10:30,8,12.98,12.98,12.93,12.93,332
20190701|2019-02-08 11:00,8,12.92,12.96,12.92,12.95,102
20190701|2019-02-08 11:30,8,12.95,12.95,12.86,12.88,555
20190701|2019-02-08 12:00,8,12.88,12.88,12.88,12.88,2
20190701|2019-02-11 02:30,11,12.85,12.91,12.81,12.82,392
20190701|2019-02-11 03:00,11,12.82,12.82,12.77,12.8,160
20190701|2019-02-11 03:30,11,12.8,12.82,12.79,12.81,61
20190701|2019-02-11 04:00,11,12.8,12.8,12.78,12.8,20
20190701|2019-02-11 04:30,11,12.79,12.81,12.78,12.8,35
20190701|2019-02-11 05:00,11,12.8,12.83,12.79,12.81,173
20190701|2019-02-11 05:30,11,12.81,12.81,12.8,12.81,116
20190701|2019-02-11 06:00,11,12.81,12.81,12.78,12.78,108
20190701|2019-02-11 06:30,11,12.78,12.78,12.75,12.75,249
20190701|2019-02-11 07:00,11,12.75,12.75,12.71,12.72,448
20190701|2019-02-11 07:30,11,12.72,12.8,12.71,12.78,520
20190701|2019-02-11 08:00,11,12.77,12.79,12.75,12.79,87
20190701|2019-02-11 08:30,11,12.78,12.78,12.74,12.76,189
20190701|2019-02-11 09:00,11,12.75,12.76,12.72,12.73,489
20190701|2019-02-11 09:30,11,12.72,12.73,12.71,12.71,387
20190701|2019-02-11 10:00,11,12.71,12.74,12.71,12.72,235
20190701|2019-02-11 10:30,11,12.71,12.73,12.68,12.72,471
20190701|2019-02-11 11:00,11,12.73,12.77,12.72,12.74,494
20190701|2019-02-11 11:30,11,12.73,12.76,12.69,12.71,685
20190701|2019-02-11 12:00,11,12.71,12.71,12.71,12.71,1
20190701|2019-02-12 02:30,12,12.71,12.82,12.71,12.79,298
20190701|2019-02-12 03:00,12,12.79,12.8,12.74,12.74,244
20190701|2019-02-12 03:30,12,12.74,12.75,12.72,12.74,187
20190701|2019-02-12 04:00,12,12.74,12.77,12.73,12.77,104
20190701|2019-02-12 04:30,12,12.76,12.79,12.76,12.79,47
20190701|2019-02-12 05:00,12,12.79,12.85,12.79,12.82,179
20190701|2019-02-12 05:30,12,12.82,12.83,12.8,12.8,144
20190701|2019-02-12 06:00,12,12.79,12.82,12.79,12.81,77
20190701|2019-02-12 06:30,12,12.8,12.93,12.79,12.89,1948
20190701|2019-02-12 07:00,12,12.89,12.92,12.83,12.92,528
20190701|2019-02-12 07:30,12,12.91,12.94,12.91,12.92,193
20190701|2019-02-12 08:00,12,12.92,12.93,12.87,12.87,157
20190701|2019-02-12 08:30,12,12.87,12.89,12.86,12.89,113
20190701|2019-02-12 09:00,12,12.88,12.89,12.83,12.83,237
20190701|2019-02-12 09:30,12,12.83,12.85,12.81,12.81,586
20190701|2019-02-12 10:00,12,12.81,12.82,12.78,12.8,505
20190701|2019-02-12 10:30,12,12.79,12.8,12.76,12.78,297
20190701|2019-02-12 11:00,12,12.78,12.82,12.78,12.81,469
20190701|2019-02-12 11:30,12,12.81,12.83,12.74,12.81,815
20190701|2019-02-13 02:30,13,12.84,12.9,12.84,12.86,348
20190701|2019-02-13 03:00,13,12.86,12.87,12.85,12.86,17
20190701|2019-02-13 03:30,13,12.85,12.85,12.84,12.84,49
20190701|2019-02-13 04:00,13,12.84,12.86,12.84,12.84,55
20190701|2019-02-13 04:30,13,12.84,12.86,12.84,12.85,212
20190701|2019-02-13 05:00,13,12.85,12.85,12.82,12.82,40
20190701|2019-02-13 05:30,13,12.82,12.84,12.82,12.84,134
20190701|2019-02-13 06:00,13,12.83,12.87,12.83,12.85,170
20190701|2019-02-13 06:30,13,12.85,12.85,12.79,12.81,206
20190701|2019-02-13 07:00,13,12.81,12.81,12.77,12.81,428
20190701|2019-02-13 07:30,13,12.8,12.81,12.75,12.77,335
20190701|2019-02-13 08:00,13,12.78,12.78,12.71,12.74,359
20190701|2019-02-13 08:30,13,12.77,12.77,12.74,12.74,61
20190701|2019-02-13 09:00,13,12.73,12.77,12.73,12.76,179
20190701|2019-02-13 09:30,13,12.75,12.77,12.73,12.74,176
20190701|2019-02-13 10:00,13,12.73,12.75,12.71,12.74,128
20190701|2019-02-13 10:30,13,12.74,12.74,12.7,12.71,196
20190701|2019-02-13 11:00,13,12.7,12.71,12.69,12.71,198
20190701|2019-02-13 11:30,13,12.71,12.76,12.71,12.76,611
20190701|2019-02-14 02:30,14,12.76,12.8,12.76,12.79,149
20190701|2019-02-14 03:00,14,12.77,12.8,12.77,12.78,62
20190701|2019-02-14 03:30,14,12.78,12.79,12.76,12.76,84
20190701|2019-02-14 04:00,14,12.76,12.76,12.75,12.75,82
20190701|2019-02-14 04:30,14,12.76,12.77,12.75,12.75,40
20190701|2019-02-14 05:00,14,12.76,12.78,12.76,12.76,12
20190701|2019-02-14 05:30,14,12.76,12.77,12.75,12.75,37
20190701|2019-02-14 06:00,14,12.75,12.76,12.73,12.74,64
20190701|2019-02-14 06:30,14,12.74,12.77,12.73,12.77,102
20190701|2019-02-14 07:00,14,12.77,12.77,12.67,12.67,664
20190701|2019-02-14 07:30,14,12.67,12.7,12.65,12.66,962
20190701|2019-02-14 08:00,14,12.66,12.7,12.65,12.65,1192
20190701|2019-02-14 08:30,14,12.65,12.67,12.64,12.64,644
20190701|2019-02-14 09:00,14,12.64,12.64,12.61,12.61,1028
20190701|2019-02-14 09:30,14,12.61,12.61,12.57,12.58,1130
20190701|2019-02-14 10:00,14,12.57,12.58,12.54,12.56,1807
20190701|2019-02-14 10:30,14,12.56,12.61,12.55,12.59,651
20190701|2019-02-14 11:00,14,12.59,12.61,12.58,12.59,591
20190701|2019-02-14 11:30,14,12.58,12.66,12.58,12.62,1212
20190701|2019-02-15 02:30,15,12.68,12.68,12.63,12.66,628
20190701|2019-02-15 03:00,15,12.65,12.69,12.65,12.69,109
20190701|2019-02-15 03:30,15,12.68,12.7,12.66,12.69,68
20190701|2019-02-15 04:00,15,12.69,12.71,12.67,12.7,74
20190701|2019-02-15 04:30,15,12.7,12.73,12.7,12.71,95
20190701|2019-02-15 05:00,15,12.71,12.75,12.71,12.74,218
20190701|2019-02-15 05:30,15,12.74,12.8,12.74,12.76,194
20190701|2019-02-15 06:00,15,12.76,12.78,12.75,12.76,150
20190701|2019-02-15 06:30,15,12.76,12.81,12.75,12.79,424
20190701|2019-02-15 07:00,15,12.79,12.86,12.77,12.83,715
20190701|2019-02-15 07:30,15,12.84,12.86,12.77,12.78,547
20190701|2019-02-15 08:00,15,12.79,12.82,12.79,12.8,118
20190701|2019-02-15 08:30,15,12.8,12.82,12.79,12.8,353
20190701|2019-02-15 09:00,15,12.8,12.84,12.8,12.83,243
20190701|2019-02-15 09:30,15,12.83,12.9,12.83,12.88,738
20190701|2019-02-15 10:00,15,12.88,13.1,12.88,13.08,2787
20190701|2019-02-15 10:30,15,13.08,13.1,12.99,13.03,895
20190701|2019-02-15 11:00,15,13.03,13.14,13.03,13.14,945
20190701|2019-02-15 11:30,15,13.13,13.27,13.08,13.24,3286
20190701|2019-02-19 02:30,19,13.2,13.25,13.2,13.25,1060
20190701|2019-02-19 03:00,19,13.24,13.26,13.23,13.26,198
20190701|2019-02-19 03:30,19,13.25,13.27,13.25,13.27,198
20190701|2019-02-19 04:00,19,13.26,13.26,13.22,13.22,249
20190701|2019-02-19 04:30,19,13.22,13.23,13.21,13.23,64
20190701|2019-02-19 05:00,19,13.24,13.25,13.24,13.25,67
20190701|2019-02-19 05:30,19,13.25,13.26,13.24,13.26,214
20190701|2019-02-19 06:00,19,13.26,13.26,13.23,13.23,285
20190701|2019-02-19 06:30,19,13.24,13.24,13.2,13.23,165
20190701|2019-02-19 07:00,19,13.24,13.34,13.24,13.28,1146
20190701|2019-02-19 07:30,19,13.28,13.34,13.28,13.32,1397
20190701|2019-02-19 08:00,19,13.32,13.33,13.29,13.31,697
20190701|2019-02-19 08:30,19,13.31,13.33,13.3,13.33,717
20190701|2019-02-19 09:00,19,13.34,13.36,13.28,13.28,700
20190701|2019-02-19 09:30,19,13.29,13.36,13.28,13.34,1021
20190701|2019-02-19 10:00,19,13.34,13.42,13.32,13.4,1703
20190701|2019-02-19 10:30,19,13.4,13.41,13.35,13.4,1338
20190701|2019-02-19 11:00,19,13.4,13.42,13.39,13.4,623
20190701|2019-02-19 11:30,19,13.41,13.44,13.38,13.42,2217
20190701|2019-02-20 02:30,20,13.45,13.45,13.41,13.43,344
20190701|2019-02-20 03:00,20,13.43,13.45,13.42,13.43,287
20190701|2019-02-20 03:30,20,13.43,13.44,13.42,13.44,202
20190701|2019-02-20 04:00,20,13.45,13.45,13.43,13.43,533
20190701|2019-02-20 04:30,20,13.43,13.44,13.41,13.41,67
20190701|2019-02-20 05:00,20,13.41,13.42,13.39,13.42,136
20190701|2019-02-20 05:30,20,13.43,13.43,13.42,13.42,51
20190701|2019-02-20 06:00,20,13.42,13.42,13.23,13.24,1344
20190701|2019-02-20 06:30,20,13.24,13.26,13.23,13.25,158
20190701|2019-02-20 07:00,20,13.25,13.37,13.25,13.36,654
20190701|2019-02-20 07:30,20,13.34,13.38,13.34,13.38,201
20190701|2019-02-20 08:00,20,13.37,13.44,13.36,13.41,688
20190701|2019-02-20 08:30,20,13.41,13.49,13.41,13.46,1245
20190701|2019-02-20 09:00,20,13.46,13.52,13.45,13.5,852
20190701|2019-02-20 09:30,20,13.5,13.54,13.49,13.53,559
20190701|2019-02-20 10:00,20,13.53,13.57,13.5,13.56,1128
20190701|2019-02-20 10:30,20,13.56,13.56,13.51,13.55,526
20190701|2019-02-20 11:00,20,13.55,13.6,13.55,13.59,955
20190701|2019-02-20 11:30,20,13.59,13.59,13.54,13.55,2680
20190701|2019-02-21 02:30,21,13.52,13.53,13.5,13.53,485
20190701|2019-02-21 03:00,21,13.52,13.52,13.46,13.48,505
20190701|2019-02-21 03:30,21,13.49,13.51,13.45,13.46,203
20190701|2019-02-21 04:00,21,13.47,13.48,13.45,13.45,57
20190701|2019-02-21 04:30,21,13.46,13.5,13.46,13.5,139
20190701|2019-02-21 05:00,21,13.5,13.53,13.5,13.51,190
20190701|2019-02-21 05:30,21,13.51,13.52,13.49,13.49,90
20190701|2019-02-21 06:00,21,13.49,13.49,13.46,13.49,126
20190701|2019-02-21 06:30,21,13.48,13.51,13.48,13.5,376
20190701|2019-02-21 07:00,21,13.5,13.57,13.49,13.56,500
20190701|2019-02-21 07:30,21,13.56,13.57,13.54,13.54,159
20190701|2019-02-21 08:00,21,13.53,13.56,13.52,13.54,549
20190701|2019-02-21 08:30,21,13.55,13.57,13.51,13.56,483
20190701|2019-02-21 09:00,21,13.56,13.59,13.54,13.54,1704
20190701|2019-02-21 09:30,21,13.54,13.54,13.4,13.43,2146
20190701|2019-02-21 10:00,21,13.42,13.43,13.35,13.42,841
20190701|2019-02-21 10:30,21,13.43,13.43,13.38,13.39,420
20190701|2019-02-21 11:00,21,13.39,13.44,13.37,13.42,222
20190701|2019-02-21 11:30,21,13.42,13.45,13.39,13.39,1386
20190701|2019-02-22 02:30,22,13.39,13.47,13.39,13.46,142
20190701|2019-02-22 03:00,22,13.45,13.47,13.45,13.46,59
20190701|2019-02-22 03:30,22,13.46,13.48,13.46,13.48,107
20190701|2019-02-22 04:00,22,13.48,13.51,13.47,13.51,121
20190701|2019-02-22 04:30,22,13.49,13.53,13.49,13.5,76
20190701|2019-02-22 05:00,22,13.51,13.56,13.51,13.53,188
20190701|2019-02-22 05:30,22,13.53,13.56,13.52,13.56,97
20190701|2019-02-22 06:00,22,13.56,13.56,13.53,13.54,162
20190701|2019-02-22 06:30,22,13.54,13.57,13.53,13.56,473
20190701|2019-02-22 07:00,22,13.56,13.59,13.56,13.57,363
20190701|2019-02-22 07:30,22,13.56,13.59,13.51,13.52,797
20190701|2019-02-22 08:00,22,13.53,13.56,13.5,13.55,212
20190701|2019-02-22 08:30,22,13.55,13.56,13.54,13.56,99
20190701|2019-02-22 09:00,22,13.57,13.57,13.48,13.48,855
20190701|2019-02-22 09:30,22,13.47,13.53,13.47,13.53,466
20190701|2019-02-22 10:00,22,13.52,13.53,13.46,13.51,618
20190701|2019-02-22 10:30,22,13.5,13.52,13.48,13.52,369
20190701|2019-02-22 11:00,22,13.52,13.55,13.49,13.5,355
20190701|2019-02-22 11:30,22,13.49,13.55,13.48,13.49,1201
20190701|2019-02-25 02:30,25,13.48,13.56,13.43,13.43,410
20190701|2019-02-25 03:00,25,13.43,13.47,13.42,13.47,63
20190701|2019-02-25 03:30,25,13.45,13.48,13.45,13.47,57
20190701|2019-02-25 04:00,25,13.47,13.48,13.45,13.45,17
20190701|2019-02-25 04:30,25,13.45,13.46,13.43,13.43,45
20190701|2019-02-25 05:00,25,13.42,13.42,13.36,13.4,293
20190701|2019-02-25 05:30,25,13.41,13.42,13.41,13.41,28
20190701|2019-02-25 06:00,25,13.41,13.43,13.38,13.41,75
20190701|2019-02-25 06:30,25,13.41,13.41,13.37,13.38,213
20190701|2019-02-25 07:00,25,13.37,13.37,13.2,13.24,1899
20190701|2019-02-25 07:30,25,13.24,13.35,13.24,13.31,368
20190701|2019-02-25 08:00,25,13.32,13.34,13.3,13.33,293
20190701|2019-02-25 08:30,25,13.33,13.41,13.33,13.4,507
20190701|2019-02-25 09:00,25,13.41,13.49,13.37,13.42,1219
20190701|2019-02-25 09:30,25,13.42,13.45,13.38,13.39,570
20190701|2019-02-25 10:00,25,13.38,13.4,13.37,13.37,202
20190701|2019-02-25 10:30,25,13.37,13.37,13.32,13.32,385
20190701|2019-02-25 11:00,25,13.32,13.34,13.29,13.3,527
20190701|2019-02-25 11:30,25,13.29,13.3,13.24,13.29,1085
20190701|2019-02-26 02:30,26,13.25,13.28,13.25,13.25,586
20190701|2019-02-26 03:00,26,13.25,13.25,13.18,13.19,984
20190701|2019-02-26 03:30,26,13.21,13.24,13.21,13.23,127
20190701|2019-02-26 04:00,26,13.23,13.25,13.22,13.24,64
20190701|2019-02-26 04:30,26,13.24,13.27,13.23,13.27,108
20190701|2019-02-26 05:00,26,13.24,13.25,13.21,13.25,192
20190701|2019-02-26 05:30,26,13.25,13.29,13.25,13.29,82
20190701|2019-02-26 06:00,26,13.29,13.32,13.27,13.28,96
20190701|2019-02-26 06:30,26,13.29,13.3,13.25,13.25,125
20190701|2019-02-26 07:00,26,13.26,13.33,13.22,13.31,342
20190701|2019-02-26 07:30,26,13.29,13.3,13.27,13.29,104
20190701|2019-02-26 08:00,26,13.29,13.3,13.24,13.28,368
20190701|2019-02-26 08:30,26,13.27,13.32,13.27,13.27,1027
20190701|2019-02-26 09:00,26,13.26,13.28,13.16,13.16,1110
20190701|2019-02-26 09:30,26,13.15,13.17,13.07,13.12,1437
20190701|2019-02-26 10:00,26,13.11,13.14,13.08,13.1,793
20190701|2019-02-26 10:30,26,13.11,13.11,13.09,13.09,638
20190701|2019-02-26 11:00,26,13.09,13.1,13.06,13.07,529
20190701|2019-02-26 11:30,26,13.06,13.1,13.06,13.1,1456
20190701|2019-02-27 02:30,27,13.12,13.15,13.09,13.11,336
20190701|2019-02-27 03:00,27,13.11,13.12,13.1,13.12,121
20190701|2019-02-27 03:30,27,13.12,13.13,13.12,13.12,88
20190701|2019-02-27 04:00,27,13.13,13.13,13.12,13.13,65
20190701|2019-02-27 04:30,27,13.12,13.13,13.09,13.09,72
20190701|2019-02-27 05:00,27,13.1,13.11,13.09,13.11,79
20190701|2019-02-27 05:30,27,13.11,13.11,13.09,13.1,37
20190701|2019-02-27 06:00,27,13.1,13.15,13.1,13.13,111
20190701|2019-02-27 06:30,27,13.12,13.12,13.05,13.05,396
20190701|2019-02-27 07:00,27,13.06,13.16,13.05,13.15,416
20190701|2019-02-27 07:30,27,13.15,13.16,13.09,13.11,637
20190701|2019-02-27 08:00,27,13.11,13.11,13.07,13.08,564
20190701|2019-02-27 08:30,27,13.08,13.13,13.05,13.09,896
20190701|2019-02-27 09:00,27,13.09,13.1,13.07,13.08,455
20190701|2019-02-27 09:30,27,13.09,13.14,13.09,13.11,425
20190701|2019-02-27 10:00,27,13.11,13.17,13.1,13.17,249
20190701|2019-02-27 10:30,27,13.16,13.18,13.14,13.15,217
20190701|2019-02-27 11:00,27,13.16,13.21,13.16,13.2,226
20190701|2019-02-27 11:30,27,13.2,13.23,13.15,13.2,804
20190701|2019-02-28 02:30,28,13.28,13.28,13.11,13.16,376
20190701|2019-02-28 03:00,28,13.16,13.16,13.11,13.12,38
20190701|2019-02-28 03:30,28,13.12,13.12,13.12,13.12,38
20190701|2019-02-28 04:00,28,13.11,13.12,13.09,13.12,46
20190701|2019-02-28 04:30,28,13.09,13.1,13.08,13.1,19
20190701|2019-02-28 05:00,28,13.1,13.11,13.09,13.11,59
20190701|2019-02-28 05:30,28,13.1,13.11,13.09,13.09,43
20190701|2019-02-28 06:00,28,13.09,13.11,13.09,13.11,32
20190701|2019-02-28 06:30,28,13.11,13.13,13.1,13.13,167
20190701|2019-02-28 07:00,28,13.11,13.16,13.07,13.15,329
20190701|2019-02-28 07:30,28,13.15,13.16,13.12,13.14,110
20190701|2019-02-28 08:00,28,13.14,13.14,13.1,13.1,103
20190701|2019-02-28 08:30,28,13.1,13.1,13.08,13.08,311
20190701|2019-02-28 09:00,28,13.07,13.08,13.01,13.03,667
20190701|2019-02-28 09:30,28,13.02,13.05,13.01,13.05,444
20190701|2019-02-28 10:00,28,13.04,13.04,12.9,13,2400
20190701|2019-02-28 10:30,28,12.99,13,12.97,12.99,675
20190701|2019-02-28 11:00,28,12.99,13.02,12.96,12.97,906
20190701|2019-02-28 11:30,28,12.97,13.08,12.96,13.06,1711
20190701|2019-03-01 02:30,1,13.13,13.13,13.03,13.04,435
20190701|2019-03-01 03:00,1,13.03,13.05,13.01,13.02,171
20190701|2019-03-01 03:30,1,13.02,13.02,13,13,104
20190701|2019-03-01 04:00,1,13.01,13.02,12.98,12.98,147
20190701|2019-03-01 04:30,1,12.99,12.99,12.97,12.97,220
20190701|2019-03-01 05:00,1,12.97,12.99,12.96,12.99,163
20190701|2019-03-01 05:30,1,12.98,13.03,12.98,13.01,56
20190701|2019-03-01 06:00,1,13.01,13.02,12.99,12.99,98
20190701|2019-03-01 06:30,1,12.99,13.02,12.99,12.99,275
20190701|2019-03-01 07:00,1,12.99,13.03,12.93,12.93,641
20190701|2019-03-01 07:30,1,12.93,12.95,12.89,12.91,481
20190701|2019-03-01 08:00,1,12.92,12.95,12.89,12.93,386
20190701|2019-03-01 08:30,1,12.93,13.01,12.92,12.94,443
20190701|2019-03-01 09:00,1,12.94,12.95,12.9,12.9,203
20190701|2019-03-01 09:30,1,12.89,12.92,12.87,12.92,639
20190701|2019-03-01 10:00,1,12.92,12.94,12.88,12.93,746
20190701|2019-03-01 10:30,1,12.92,12.94,12.91,12.91,929
20190701|2019-03-01 11:00,1,12.91,12.91,12.86,12.86,873
20190701|2019-03-01 11:30,1,12.86,12.88,12.84,12.86,1194
20190701|2019-03-04 02:30,4,12.91,12.91,12.86,12.9,681
20190701|2019-03-04 03:00,4,12.89,12.92,12.88,12.92,168
20190701|2019-03-04 03:30,4,12.91,12.95,12.9,12.93,334
20190701|2019-03-04 04:00,4,12.93,12.93,12.91,12.92,111
20190701|2019-03-04 04:30,4,12.91,12.91,12.89,12.9,119
20190701|2019-03-04 05:00,4,12.9,12.9,12.88,12.89,84
20190701|2019-03-04 05:30,4,12.9,12.9,12.89,12.9,33
20190701|2019-03-04 06:00,4,12.89,12.91,12.89,12.91,50
20190701|2019-03-04 06:30,4,12.91,12.91,12.87,12.87,161
20190701|2019-03-04 07:00,4,12.87,12.91,12.85,12.89,229
20190701|2019-03-04 07:30,4,12.89,12.95,12.89,12.89,236
20190701|2019-03-04 08:00,4,12.9,12.9,12.86,12.86,147
20190701|2019-03-04 08:30,4,12.86,12.89,12.83,12.83,351
20190701|2019-03-04 09:00,4,12.83,12.83,12.74,12.74,1131
20190701|2019-03-04 09:30,4,12.74,12.75,12.68,12.69,1256
20190701|2019-03-04 10:00,4,12.69,12.69,12.63,12.64,1486
20190701|2019-03-04 10:30,4,12.64,12.65,12.61,12.64,775
20190701|2019-03-04 11:00,4,12.63,12.64,12.58,12.6,1162
20190701|2019-03-04 11:30,4,12.6,12.61,12.58,12.6,1682
20190701|2019-03-05 02:30,5,12.62,12.69,12.62,12.63,1229
20190701|2019-03-05 03:00,5,12.64,12.64,12.63,12.63,115
20190701|2019-03-05 03:30,5,12.63,12.63,12.62,12.63,61
20190701|2019-03-05 04:00,5,12.63,12.64,12.63,12.63,31
20190701|2019-03-05 04:30,5,12.64,12.67,12.64,12.67,56
20190701|2019-03-05 05:00,5,12.67,12.68,12.66,12.66,21
20190701|2019-03-05 05:30,5,12.65,12.66,12.64,12.64,66
20190701|2019-03-05 06:00,5,12.64,12.65,12.63,12.65,132
20190701|2019-03-05 06:30,5,12.65,12.66,12.63,12.63,95
20190701|2019-03-05 07:00,5,12.64,12.65,12.61,12.64,265
20190701|2019-03-05 07:30,5,12.63,12.65,12.62,12.64,285
20190701|2019-03-05 08:00,5,12.64,12.68,12.63,12.65,497
20190701|2019-03-05 08:30,5,12.66,12.73,12.65,12.71,1482
20190701|2019-03-05 09:00,5,12.7,12.74,12.65,12.71,778
20190701|2019-03-05 09:30,5,12.7,12.75,12.7,12.72,339
20190701|2019-03-05 10:00,5,12.72,12.72,12.66,12.66,332
20190701|2019-03-05 10:30,5,12.67,12.68,12.64,12.64,350
20190701|2019-03-05 11:00,5,12.64,12.65,12.6,12.62,848
20190701|2019-03-05 11:30,5,12.62,12.64,12.6,12.63,2119
20190701|2019-03-06 02:30,6,12.67,12.67,12.62,12.64,259
20190701|2019-03-06 03:00,6,12.64,12.65,12.64,12.65,93
20190701|2019-03-06 03:30,6,12.65,12.65,12.62,12.62,64
20190701|2019-03-06 04:00,6,12.63,12.63,12.62,12.62,104
20190701|2019-03-06 04:30,6,12.62,12.62,12.61,12.61,32
20190701|2019-03-06 05:00,6,12.61,12.61,12.6,12.61,69
20190701|2019-03-06 05:30,6,12.6,12.61,12.6,12.6,169
20190701|2019-03-06 06:00,6,12.6,12.6,12.59,12.59,68
20190701|2019-03-06 06:30,6,12.6,12.6,12.59,12.59,62
20190701|2019-03-06 07:00,6,12.59,12.59,12.56,12.57,424
20190701|2019-03-06 07:30,6,12.57,12.58,12.52,12.53,1274
20190701|2019-03-06 08:00,6,12.53,12.53,12.47,12.49,1528
20190701|2019-03-06 08:30,6,12.5,12.51,12.46,12.48,913
20190701|2019-03-06 09:00,6,12.47,12.48,12.43,12.45,1189
20190701|2019-03-06 09:30,6,12.45,12.46,12.43,12.43,662
20190701|2019-03-06 10:00,6,12.44,12.48,12.42,12.48,981
20190701|2019-03-06 10:30,6,12.48,12.48,12.42,12.43,705
20190701|2019-03-06 11:00,6,12.42,12.42,12.39,12.39,1418
20190701|2019-03-06 11:30,6,12.39,12.4,12.36,12.37,3394
20190701|2019-03-06 12:00,6,12.38,12.38,12.38,12.38,1
20190701|2019-03-07 02:30,7,12.43,12.43,12.38,12.4,667
20190701|2019-03-07 03:00,7,12.4,12.4,12.38,12.38,241
20190701|2019-03-07 03:30,7,12.38,12.38,12.37,12.37,60
20190701|2019-03-07 04:00,7,12.37,12.38,12.35,12.36,134
20190701|2019-03-07 04:30,7,12.36,12.36,12.36,12.36,32
20190701|2019-03-07 05:00,7,12.36,12.37,12.35,12.37,619
20190701|2019-03-07 05:30,7,12.36,12.39,12.36,12.38,175
20190701|2019-03-07 06:00,7,12.38,12.4,12.37,12.38,514
20190701|2019-03-07 06:30,7,12.38,12.39,12.36,12.36,520
20190701|2019-03-07 07:00,7,12.35,12.35,12.31,12.33,2648
20190701|2019-03-07 07:30,7,12.33,12.34,12.3,12.3,824
20190701|2019-03-07 08:00,7,12.3,12.44,12.29,12.43,895
20190701|2019-03-07 08:30,7,12.44,12.46,12.32,12.33,953
20190701|2019-03-07 09:00,7,12.33,12.36,12.32,12.35,787
20190701|2019-03-07 09:30,7,12.35,12.37,12.32,12.37,785
20190701|2019-03-07 10:00,7,12.37,12.37,12.34,12.36,847
20190701|2019-03-07 10:30,7,12.35,12.37,12.34,12.34,525
20190701|2019-03-07 11:00,7,12.34,12.36,12.32,12.33,625
20190701|2019-03-07 11:30,7,12.34,12.4,12.31,12.4,1607
20190701|2019-03-08 02:30,8,12.4,12.42,12.37,12.38,522
20190701|2019-03-08 03:00,8,12.38,12.38,12.36,12.37,78
20190701|2019-03-08 03:30,8,12.37,12.37,12.34,12.34,138
20190701|2019-03-08 04:00,8,12.34,12.35,12.33,12.33,205
20190701|2019-03-08 04:30,8,12.34,12.37,12.34,12.37,63
20190701|2019-03-08 05:00,8,12.37,12.38,12.34,12.34,25
20190701|2019-03-08 05:30,8,12.34,12.36,12.34,12.35,123
20190701|2019-03-08 06:00,8,12.34,12.38,12.34,12.36,101
20190701|2019-03-08 06:30,8,12.36,12.38,12.35,12.35,54
20190701|2019-03-08 07:00,8,12.36,12.42,12.35,12.41,307
20190701|2019-03-08 07:30,8,12.42,12.44,12.36,12.38,425
20190701|2019-03-08 08:00,8,12.38,12.42,12.37,12.38,243
20190701|2019-03-08 08:30,8,12.38,12.4,12.33,12.34,1166
20190701|2019-03-08 09:00,8,12.34,12.38,12.3,12.38,399
20190701|2019-03-08 09:30,8,12.38,12.41,12.37,12.41,595
20190701|2019-03-08 10:00,8,12.41,12.41,12.39,12.4,306
20190701|2019-03-08 10:30,8,12.41,12.41,12.38,12.39,330
20190701|2019-03-08 11:00,8,12.39,12.4,12.36,12.37,368
20190701|2019-03-08 11:30,8,12.37,12.38,12.33,12.37,1753
20190701|2019-03-11 03:30,11,12.41,12.51,12.4,12.48,392
20190701|2019-03-11 04:00,11,12.49,12.53,12.49,12.5,512
20190701|2019-03-11 04:30,11,12.51,12.54,12.51,12.53,123
20190701|2019-03-11 05:00,11,12.53,12.53,12.52,12.53,30
20190701|2019-03-11 05:30,11,12.52,12.54,12.49,12.49,471
20190701|2019-03-11 06:00,11,12.48,12.48,12.46,12.48,113
20190701|2019-03-11 06:30,11,12.48,12.48,12.44,12.44,197
20190701|2019-03-11 07:00,11,12.44,12.45,12.4,12.42,991
20190701|2019-03-11 07:30,11,12.42,12.45,12.41,12.44,353
20190701|2019-03-11 08:00,11,12.45,12.51,12.44,12.5,248
20190701|2019-03-11 08:30,11,12.49,12.51,12.47,12.5,597
20190701|2019-03-11 09:00,11,12.5,12.5,12.46,12.46,660
20190701|2019-03-11 09:30,11,12.45,12.48,12.44,12.44,224
20190701|2019-03-11 10:00,11,12.44,12.58,12.43,12.58,1669
20190701|2019-03-11 10:30,11,12.58,12.67,12.58,12.6,1387
20190701|2019-03-11 11:00,11,12.61,12.63,12.57,12.58,620
20190701|2019-03-11 11:30,11,12.58,12.59,12.48,12.49,1536
20190701|2019-03-12 03:30,12,12.5,12.54,12.46,12.5,344
20190701|2019-03-12 04:00,12,12.49,12.52,12.46,12.52,83
20190701|2019-03-12 04:30,12,12.53,12.53,12.49,12.5,26
20190701|2019-03-12 05:00,12,12.51,12.51,12.46,12.46,204
20190701|2019-03-12 05:30,12,12.46,12.51,12.46,12.47,98
20190701|2019-03-12 06:00,12,12.48,12.48,12.47,12.47,102
20190701|2019-03-12 06:30,12,12.47,12.48,12.44,12.44,619
20190701|2019-03-12 07:00,12,12.45,12.47,12.44,12.45,277
20190701|2019-03-12 07:30,12,12.45,12.46,12.44,12.46,139
20190701|2019-03-12 08:00,12,12.46,12.46,12.38,12.43,513
20190701|2019-03-12 08:30,12,12.43,12.56,12.42,12.53,2198
20190701|2019-03-12 09:00,12,12.53,12.64,12.53,12.62,650
20190701|2019-03-12 09:30,12,12.62,12.63,12.56,12.57,240
20190701|2019-03-12 10:00,12,12.57,12.58,12.52,12.55,451
20190701|2019-03-12 10:30,12,12.56,12.56,12.52,12.55,471
20190701|2019-03-12 11:00,12,12.55,12.56,12.48,12.52,1132
20190701|2019-03-12 11:30,12,12.53,12.57,12.48,12.56,1465
20190701|2019-03-13 03:30,13,12.56,12.56,12.52,12.53,313
20190701|2019-03-13 04:00,13,12.53,12.53,12.52,12.52,90
20190701|2019-03-13 04:30,13,12.52,12.52,12.51,12.51,217
20190701|2019-03-13 05:00,13,12.5,12.5,12.5,12.5,15
20190701|2019-03-13 05:30,13,12.5,12.5,12.5,12.5,39
20190701|2019-03-13 06:00,13,12.49,12.5,12.48,12.49,78
20190701|2019-03-13 06:30,13,12.48,12.49,12.46,12.47,152
20190701|2019-03-13 07:00,13,12.47,12.5,12.47,12.5,206
20190701|2019-03-13 07:30,13,12.49,12.5,12.46,12.47,310
20190701|2019-03-13 08:00,13,12.46,12.51,12.46,12.49,564
20190701|2019-03-13 08:30,13,12.49,12.5,12.44,12.45,722
20190701|2019-03-13 09:00,13,12.45,12.47,12.43,12.44,611
20190701|2019-03-13 09:30,13,12.45,12.54,12.45,12.52,1145
20190701|2019-03-13 10:00,13,12.52,12.54,12.49,12.52,363
20190701|2019-03-13 10:30,13,12.52,12.55,12.51,12.54,398
20190701|2019-03-13 11:00,13,12.55,12.56,12.48,12.48,778
20190701|2019-03-13 11:30,13,12.48,12.55,12.46,12.52,976
20190701|2019-03-14 03:30,14,12.5,12.53,12.48,12.52,349
20190701|2019-03-14 04:00,14,12.51,12.54,12.5,12.53,142
20190701|2019-03-14 04:30,14,12.54,12.54,12.51,12.51,253
20190701|2019-03-14 05:00,14,12.51,12.51,12.48,12.49,189
20190701|2019-03-14 05:30,14,12.49,12.51,12.49,12.51,87
20190701|2019-03-14 06:00,14,12.5,12.5,12.46,12.46,254
20190701|2019-03-14 06:30,14,12.46,12.49,12.45,12.48,254
20190701|2019-03-14 07:00,14,12.48,12.56,12.45,12.55,184
20190701|2019-03-14 07:30,14,12.55,12.84,12.55,12.8,2941
20190701|2019-03-14 08:00,14,12.79,12.8,12.7,12.76,477
20190701|2019-03-14 08:30,14,12.76,12.77,12.71,12.72,875
20190701|2019-03-14 09:00,14,12.73,12.75,12.7,12.7,617
20190701|2019-03-14 09:30,14,12.7,12.75,12.65,12.7,390
20190701|2019-03-14 10:00,14,12.7,12.7,12.64,12.65,391
20190701|2019-03-14 10:30,14,12.64,12.69,12.61,12.67,475
20190701|2019-03-14 11:00,14,12.68,12.68,12.61,12.61,380
20190701|2019-03-14 11:30,14,12.61,12.61,12.55,12.56,1076
20190701|2019-03-15 03:30,15,12.58,12.61,12.57,12.58,233
20190701|2019-03-15 04:00,15,12.58,12.58,12.58,12.58,6
20190701|2019-03-15 04:30,15,12.58,12.63,12.58,12.62,216
20190701|2019-03-15 05:00,15,12.62,12.63,12.6,12.6,133
20190701|2019-03-15 05:30,15,12.6,12.6,12.55,12.57,184
20190701|2019-03-15 06:00,15,12.57,12.58,12.56,12.57,96
20190701|2019-03-15 06:30,15,12.57,12.6,12.57,12.58,174
20190701|2019-03-15 07:00,15,12.57,12.57,12.5,12.5,901
20190701|2019-03-15 07:30,15,12.5,12.5,12.46,12.46,423
20190701|2019-03-15 08:00,15,12.47,12.5,12.45,12.47,943
20190701|2019-03-15 08:30,15,12.47,12.5,12.43,12.49,927
20190701|2019-03-15 09:00,15,12.5,12.55,12.48,12.55,221
20190701|2019-03-15 09:30,15,12.54,12.62,12.53,12.62,376
20190701|2019-03-15 10:00,15,12.62,12.63,12.58,12.62,235
20190701|2019-03-15 10:30,15,12.63,12.7,12.63,12.69,575
20190701|2019-03-15 11:00,15,12.69,12.7,12.66,12.67,791
20190701|2019-03-15 11:30,15,12.67,12.74,12.65,12.71,2061
20190701|2019-03-18 03:30,18,12.8,12.88,12.78,12.83,997
20190701|2019-03-18 04:00,18,12.83,12.83,12.77,12.77,179
20190701|2019-03-18 04:30,18,12.77,12.78,12.73,12.76,172
20190701|2019-03-18 05:00,18,12.76,12.76,12.72,12.76,80
20190701|2019-03-18 05:30,18,12.75,12.75,12.74,12.75,31
20190701|2019-03-18 06:00,18,12.77,12.78,12.75,12.75,42
20190701|2019-03-18 06:30,18,12.74,12.83,12.73,12.82,186
20190701|2019-03-18 07:00,18,12.82,13,12.82,12.98,1359
20190701|2019-03-18 07:30,18,12.99,13,12.93,12.94,1018
20190701|2019-03-18 08:00,18,12.94,12.95,12.89,12.91,730
20190701|2019-03-18 08:30,18,12.92,12.96,12.91,12.94,768
20190701|2019-03-18 09:00,18,12.94,12.96,12.92,12.92,581
20190701|2019-03-18 09:30,18,12.93,12.97,12.92,12.96,784
20190701|2019-03-18 10:00,18,12.96,12.99,12.94,12.97,899
20190701|2019-03-18 10:30,18,12.97,13,12.97,12.99,294
20190701|2019-03-18 11:00,18,12.99,13.02,12.99,13,649
20190701|2019-03-18 11:30,18,13,13.03,12.99,13,3199
20190701|2019-03-19 03:30,19,13.01,13.01,12.95,12.95,528
20190701|2019-03-19 04:00,19,12.95,12.95,12.93,12.93,425
20190701|2019-03-19 04:30,19,12.94,12.94,12.93,12.94,68
20190701|2019-03-19 05:00,19,12.94,12.95,12.94,12.95,38
20190701|2019-03-19 05:30,19,12.95,12.96,12.94,12.95,60
20190701|2019-03-19 06:00,19,12.95,12.97,12.95,12.97,210
20190701|2019-03-19 06:30,19,12.96,12.96,12.94,12.95,43
20190701|2019-03-19 07:00,19,12.96,12.99,12.95,12.98,294
20190701|2019-03-19 07:30,19,12.99,12.99,12.94,12.98,551
20190701|2019-03-19 08:00,19,12.99,12.99,12.93,12.95,292
20190701|2019-03-19 08:30,19,12.95,12.96,12.94,12.95,205
20190701|2019-03-19 09:00,19,12.95,12.97,12.93,12.93,406
20190701|2019-03-19 09:30,19,12.94,12.94,12.85,12.87,1633
20190701|2019-03-19 10:00,19,12.88,12.93,12.85,12.9,653
20190701|2019-03-19 10:30,19,12.9,12.91,12.87,12.88,254
20190701|2019-03-19 11:00,19,12.86,12.89,12.84,12.88,681
20190701|2019-03-19 11:30,19,12.88,12.99,12.88,12.97,2004
20190701|2019-03-20 03:30,20,12.97,12.97,12.91,12.92,211
20190701|2019-03-20 04:00,20,12.93,12.94,12.91,12.91,178
20190701|2019-03-20 04:30,20,12.92,12.93,12.91,12.93,77
20190701|2019-03-20 05:00,20,12.93,12.94,12.93,12.93,62
20190701|2019-03-20 05:30,20,12.94,12.95,12.93,12.95,39
20190701|2019-03-20 06:00,20,12.95,12.96,12.95,12.95,88
20190701|2019-03-20 06:30,20,12.96,12.98,12.96,12.98,379
20190701|2019-03-20 07:00,20,12.97,12.97,12.91,12.92,283
20190701|2019-03-20 07:30,20,12.9,12.92,12.87,12.88,387
20190701|2019-03-20 08:00,20,12.89,12.9,12.89,12.89,251
20190701|2019-03-20 08:30,20,12.9,12.92,12.89,12.92,125
20190701|2019-03-20 09:00,20,12.93,12.95,12.91,12.91,1264
20190701|2019-03-20 09:30,20,12.92,12.99,12.92,12.95,684
20190701|2019-03-20 10:00,20,12.96,12.97,12.95,12.95,162
20190701|2019-03-20 10:30,20,12.96,12.98,12.96,12.97,125
20190701|2019-03-20 11:00,20,12.98,12.98,12.96,12.97,252
20190701|2019-03-20 11:30,20,12.96,12.98,12.93,12.97,1629
20190701|2019-03-21 03:30,21,12.96,12.96,12.87,12.88,486
20190701|2019-03-21 04:00,21,12.87,12.9,12.87,12.88,168
20190701|2019-03-21 04:30,21,12.88,12.89,12.87,12.88,61
20190701|2019-03-21 05:00,21,12.89,12.9,12.82,12.84,563
20190701|2019-03-21 05:30,21,12.85,12.86,12.82,12.84,151
20190701|2019-03-21 06:00,21,12.84,12.84,12.82,12.84,65
20190701|2019-03-21 06:30,21,12.85,12.87,12.85,12.87,187
20190701|2019-03-21 07:00,21,12.87,12.87,12.77,12.79,557
20190701|2019-03-21 07:30,21,12.78,12.79,12.72,12.78,1238
20190701|2019-03-21 08:00,21,12.78,12.79,12.76,12.76,230
20190701|2019-03-21 08:30,21,12.75,12.76,12.73,12.74,637
20190701|2019-03-21 09:00,21,12.75,12.75,12.68,12.71,963
20190701|2019-03-21 09:30,21,12.72,12.72,12.69,12.71,637
20190701|2019-03-21 10:00,21,12.71,12.75,12.7,12.75,445
20190701|2019-03-21 10:30,21,12.74,12.76,12.71,12.73,323
20190701|2019-03-21 11:00,21,12.74,12.76,12.72,12.74,328
20190701|2019-03-21 11:30,21,12.73,12.76,12.72,12.74,1511
20190701|2019-03-22 03:30,22,12.72,12.75,12.7,12.73,403
20190701|2019-03-22 04:00,22,12.72,12.77,12.71,12.77,116
20190701|2019-03-22 04:30,22,12.76,12.82,12.75,12.78,232
20190701|2019-03-22 05:00,22,12.78,12.79,12.77,12.79,78
20190701|2019-03-22 05:30,22,12.8,12.81,12.79,12.79,150
20190701|2019-03-22 06:00,22,12.79,12.82,12.79,12.81,39
20190701|2019-03-22 06:30,22,12.8,12.81,12.78,12.78,101
20190701|2019-03-22 07:00,22,12.78,12.78,12.65,12.7,892
20190701|2019-03-22 07:30,22,12.69,12.81,12.66,12.8,631
20190701|2019-03-22 08:00,22,12.8,12.85,12.77,12.78,1238
20190701|2019-03-22 08:30,22,12.78,12.84,12.78,12.81,564
20190701|2019-03-22 09:00,22,12.81,12.84,12.77,12.81,570
20190701|2019-03-22 09:30,22,12.81,12.84,12.79,12.81,765
20190701|2019-03-22 10:00,22,12.82,12.88,12.79,12.84,1060
20190701|2019-03-22 10:30,22,12.83,12.84,12.74,12.75,428
20190701|2019-03-22 11:00,22,12.75,12.76,12.7,12.72,430
20190701|2019-03-22 11:30,22,12.72,12.78,12.71,12.77,709
20190701|2019-03-25 03:30,25,12.75,12.77,12.72,12.73,251
20190701|2019-03-25 04:00,25,12.75,12.77,12.7,12.7,115
20190701|2019-03-25 04:30,25,12.71,12.73,12.69,12.72,192
20190701|2019-03-25 05:00,25,12.72,12.72,12.66,12.67,317
20190701|2019-03-25 05:30,25,12.67,12.68,12.65,12.68,274
20190701|2019-03-25 06:00,25,12.68,12.72,12.66,12.66,257
20190701|2019-03-25 06:30,25,12.65,12.67,12.63,12.66,453
20190701|2019-03-25 07:00,25,12.65,12.67,12.53,12.53,2030
20190701|2019-03-25 07:30,25,12.53,12.59,12.5,12.58,944
20190701|2019-03-25 08:00,25,12.59,12.65,12.56,12.58,1314
20190701|2019-03-25 08:30,25,12.58,12.69,12.56,12.59,1986
20190701|2019-03-25 09:00,25,12.59,12.6,12.56,12.59,598
20190701|2019-03-25 09:30,25,12.6,12.63,12.58,12.58,684
20190701|2019-03-25 10:00,25,12.58,12.71,12.58,12.71,1577
20190701|2019-03-25 10:30,25,12.71,12.75,12.67,12.72,1365
20190701|2019-03-25 11:00,25,12.7,12.71,12.63,12.68,528
20190701|2019-03-25 11:30,25,12.67,12.68,12.63,12.68,873
20190701|2019-03-26 03:30,26,12.65,12.68,12.6,12.61,338
20190701|2019-03-26 04:00,26,12.61,12.63,12.61,12.62,210
20190701|2019-03-26 04:30,26,12.62,12.63,12.61,12.61,474
20190701|2019-03-26 05:00,26,12.61,12.61,12.6,12.6,178
20190701|2019-03-26 05:30,26,12.6,12.6,12.57,12.58,330
20190701|2019-03-26 06:00,26,12.58,12.59,12.58,12.59,13
20190701|2019-03-26 06:30,26,12.58,12.6,12.58,12.59,144
20190701|2019-03-26 07:00,26,12.6,12.68,12.6,12.63,703
20190701|2019-03-26 07:30,26,12.63,12.68,12.62,12.62,184
20190701|2019-03-26 08:00,26,12.63,12.73,12.63,12.71,475
20190701|2019-03-26 08:30,26,12.71,12.75,12.71,12.74,755
20190701|2019-03-26 09:00,26,12.74,12.76,12.65,12.67,570
20190701|2019-03-26 09:30,26,12.67,12.68,12.66,12.66,207
20190701|2019-03-26 10:00,26,12.67,12.71,12.66,12.69,200
20190701|2019-03-26 10:30,26,12.69,12.72,12.68,12.68,319
20190701|2019-03-26 11:00,26,12.69,12.71,12.69,12.7,188
20190701|2019-03-26 11:30,26,12.71,12.8,12.7,12.71,3566
20190701|2019-03-27 03:30,27,12.7,12.77,12.7,12.77,164
20190701|2019-03-27 04:00,27,12.77,12.77,12.73,12.76,140
20190701|2019-03-27 04:30,27,12.75,12.76,12.74,12.75,103
20190701|2019-03-27 05:00,27,12.76,12.79,12.73,12.75,466
20190701|2019-03-27 05:30,27,12.76,12.76,12.72,12.76,332
20190701|2019-03-27 06:00,27,12.76,12.79,12.75,12.79,410
20190701|2019-03-27 06:30,27,12.79,12.82,12.78,12.82,466
20190701|2019-03-27 07:00,27,12.82,12.85,12.8,12.8,1709
20190701|2019-03-27 07:30,27,12.79,12.81,12.78,12.79,621
20190701|2019-03-27 08:00,27,12.8,12.82,12.75,12.77,976
20190701|2019-03-27 08:30,27,12.77,12.79,12.75,12.79,772
20190701|2019-03-27 09:00,27,12.79,12.79,12.72,12.73,943
20190701|2019-03-27 09:30,27,12.72,12.77,12.66,12.67,1941
20190701|2019-03-27 10:00,27,12.68,12.69,12.63,12.66,1659
20190701|2019-03-27 10:30,27,12.65,12.68,12.63,12.63,545
20190701|2019-03-27 11:00,27,12.63,12.68,12.63,12.68,904
20190701|2019-03-27 11:30,27,12.68,12.71,12.66,12.69,1220
20190701|2019-03-27 12:00,27,12.69,12.69,12.69,12.69,5
20190701|2019-03-28 03:30,28,12.67,12.68,12.59,12.61,582
20190701|2019-03-28 04:00,28,12.61,12.66,12.6,12.62,309
20190701|2019-03-28 04:30,28,12.63,12.63,12.6,12.61,311
20190701|2019-03-28 05:00,28,12.61,12.62,12.6,12.6,277
20190701|2019-03-28 05:30,28,12.61,12.61,12.6,12.61,44
20190701|2019-03-28 06:00,28,12.61,12.62,12.6,12.6,155
20190701|2019-03-28 06:30,28,12.6,12.61,12.56,12.6,615
20190701|2019-03-28 07:00,28,12.6,12.66,12.57,12.64,1398
20190701|2019-03-28 07:30,28,12.64,12.66,12.6,12.66,820
20190701|2019-03-28 08:00,28,12.66,12.66,12.62,12.65,372
20190701|2019-03-28 08:30,28,12.66,12.67,12.63,12.66,299
20190701|2019-03-28 09:00,28,12.65,12.66,12.64,12.65,378
20190701|2019-03-28 09:30,28,12.65,12.7,12.63,12.68,856
20190701|2019-03-28 10:00,28,12.69,12.69,12.64,12.66,583
20190701|2019-03-28 10:30,28,12.67,12.68,12.65,12.66,383
20190701|2019-03-28 11:00,28,12.65,12.66,12.62,12.62,572
20190701|2019-03-28 11:30,28,12.62,12.67,12.59,12.66,2066
20190701|2019-03-29 03:30,29,12.62,12.69,12.62,12.63,221
20190701|2019-03-29 04:00,29,12.63,12.66,12.63,12.66,14
20190701|2019-03-29 04:30,29,12.66,12.66,12.64,12.65,70
20190701|2019-03-29 05:00,29,12.64,12.66,12.64,12.66,108
20190701|2019-03-29 05:30,29,12.66,12.68,12.65,12.65,97
20190701|2019-03-29 06:00,29,12.66,12.66,12.63,12.65,201
20190701|2019-03-29 06:30,29,12.66,12.72,12.66,12.71,301
20190701|2019-03-29 07:00,29,12.71,12.75,12.71,12.72,749
20190701|2019-03-29 07:30,29,12.72,12.75,12.67,12.72,775
20190701|2019-03-29 08:00,29,12.72,12.73,12.65,12.65,465
20190701|2019-03-29 08:30,29,12.65,12.7,12.62,12.69,641
20190701|2019-03-29 09:00,29,12.69,12.7,12.65,12.66,545
20190701|2019-03-29 09:30,29,12.66,12.67,12.62,12.64,713
20190701|2019-03-29 10:00,29,12.64,12.66,12.62,12.65,691
20190701|2019-03-29 10:30,29,12.65,12.66,12.61,12.61,562
20190701|2019-03-29 11:00,29,12.62,12.66,12.61,12.62,736
20190701|2019-03-29 11:30,29,12.62,12.67,12.61,12.62,1600
20190701|2019-04-01 02:30,1,12.63,12.63,12.53,12.54,756
20190701|2019-04-01 03:00,1,12.54,12.58,12.54,12.56,222
20190701|2019-04-01 03:30,1,12.55,12.55,12.53,12.55,66
20190701|2019-04-01 04:00,1,12.55,12.56,12.54,12.54,92
20190701|2019-04-01 04:30,1,12.54,12.55,12.53,12.54,79
20190701|2019-04-01 05:00,1,12.55,12.55,12.53,12.54,207
20190701|2019-04-01 05:30,1,12.54,12.54,12.53,12.54,91
20190701|2019-04-01 06:00,1,12.54,12.58,12.54,12.56,181
20190701|2019-04-01 06:30,1,12.56,12.57,12.54,12.54,130
20190701|2019-04-01 07:00,1,12.54,12.57,12.43,12.44,2494
20190701|2019-04-01 07:30,1,12.45,12.48,12.42,12.48,820
20190701|2019-04-01 08:00,1,12.48,12.58,12.46,12.57,1412
20190701|2019-04-01 08:30,1,12.58,12.69,12.57,12.64,1908
20190701|2019-04-01 09:00,1,12.65,12.67,12.6,12.65,663
20190701|2019-04-01 09:30,1,12.65,12.66,12.63,12.65,394
20190701|2019-04-01 10:00,1,12.66,12.7,12.62,12.7,630
20190701|2019-04-01 10:30,1,12.71,12.75,12.7,12.75,1009
20190701|2019-04-01 11:00,1,12.75,12.78,12.72,12.76,955
20190701|2019-04-01 11:30,1,12.77,12.8,12.74,12.78,2706
20190701|2019-04-02 02:30,2,12.77,12.79,12.75,12.77,415
20190701|2019-04-02 03:00,2,12.76,12.8,12.75,12.8,154
20190701|2019-04-02 03:30,2,12.79,12.8,12.78,12.78,290
20190701|2019-04-02 04:00,2,12.79,12.79,12.75,12.76,411
20190701|2019-04-02 04:30,2,12.76,12.79,12.76,12.77,53
20190701|2019-04-02 05:00,2,12.78,12.79,12.77,12.78,182
20190701|2019-04-02 05:30,2,12.78,12.79,12.77,12.78,160
20190701|2019-04-02 06:00,2,12.78,12.79,12.75,12.77,111
20190701|2019-04-02 06:30,2,12.78,12.79,12.76,12.79,305
20190701|2019-04-02 07:00,2,12.8,12.86,12.8,12.86,1314
20190701|2019-04-02 07:30,2,12.86,12.89,12.84,12.84,1054
20190701|2019-04-02 08:00,2,12.85,12.85,12.78,12.83,889
20190701|2019-04-02 08:30,2,12.82,12.83,12.75,12.78,889
20190701|2019-04-02 09:00,2,12.79,12.83,12.77,12.79,532
20190701|2019-04-02 09:30,2,12.79,12.8,12.72,12.77,711
20190701|2019-04-02 10:00,2,12.77,12.8,12.75,12.79,372
20190701|2019-04-02 10:30,2,12.78,12.78,12.73,12.76,186
20190701|2019-04-02 11:00,2,12.77,12.77,12.74,12.74,138
20190701|2019-04-02 11:30,2,12.75,12.81,12.72,12.8,1035
20190701|2019-04-03 02:30,3,12.8,12.82,12.77,12.81,200
20190701|2019-04-03 03:00,3,12.81,12.82,12.8,12.81,169
20190701|2019-04-03 03:30,3,12.82,12.84,12.81,12.82,168
20190701|2019-04-03 04:00,3,12.82,12.83,12.81,12.81,67
20190701|2019-04-03 04:30,3,12.81,12.81,12.78,12.8,168
20190701|2019-04-03 05:00,3,12.81,12.83,12.81,12.83,114
20190701|2019-04-03 05:30,3,12.83,12.83,12.79,12.79,88
20190701|2019-04-03 06:00,3,12.8,12.82,12.7,12.73,1037
20190701|2019-04-03 06:30,3,12.73,12.75,12.71,12.75,343
20190701|2019-04-03 07:00,3,12.75,12.79,12.71,12.74,1365
20190701|2019-04-03 07:30,3,12.73,12.73,12.71,12.73,528
20190701|2019-04-03 08:00,3,12.73,12.73,12.66,12.67,316
20190701|2019-04-03 08:30,3,12.67,12.75,12.67,12.75,733
20190701|2019-04-03 09:00,3,12.75,12.75,12.62,12.65,1963
20190701|2019-04-03 09:30,3,12.65,12.65,12.6,12.63,1541
20190701|2019-04-03 10:00,3,12.63,12.63,12.58,12.61,917
20190701|2019-04-03 10:30,3,12.6,12.6,12.55,12.57,2424
20190701|2019-04-03 11:00,3,12.57,12.61,12.53,12.6,1756
20190701|2019-04-03 11:30,3,12.61,12.63,12.54,12.58,2067
20190701|2019-04-04 02:30,4,12.61,12.61,12.55,12.56,219
20190701|2019-04-04 03:00,4,12.56,12.59,12.55,12.56,145
20190701|2019-04-04 03:30,4,12.56,12.57,12.55,12.57,240
20190701|2019-04-04 04:00,4,12.57,12.6,12.57,12.59,125
20190701|2019-04-04 04:30,4,12.58,12.58,12.57,12.58,51
20190701|2019-04-04 05:00,4,12.59,12.61,12.58,12.58,424
20190701|2019-04-04 05:30,4,12.59,12.6,12.57,12.58,76
20190701|2019-04-04 06:00,4,12.57,12.61,12.57,12.6,132
20190701|2019-04-04 06:30,4,12.61,12.65,12.58,12.65,440
20190701|2019-04-04 07:00,4,12.66,12.75,12.65,12.74,2255
20190701|2019-04-04 07:30,4,12.74,12.75,12.71,12.72,829
20190701|2019-04-04 08:00,4,12.72,12.75,12.71,12.73,654
20190701|2019-04-04 08:30,4,12.73,12.84,12.73,12.81,2109
20190701|2019-04-04 09:00,4,12.82,12.84,12.79,12.82,1003
20190701|2019-04-04 09:30,4,12.82,12.89,12.81,12.89,2916
20190701|2019-04-04 10:00,4,12.88,12.89,12.86,12.89,1701
20190701|2019-04-04 10:30,4,12.89,12.9,12.86,12.86,1327
20190701|2019-04-04 11:00,4,12.86,12.88,12.84,12.85,628
20190701|2019-04-04 11:30,4,12.85,12.86,12.79,12.81,3924
20190701|2019-04-05 02:30,5,12.8,12.86,12.8,12.83,473
20190701|2019-04-05 03:00,5,12.83,12.84,12.83,12.83,74
20190701|2019-04-05 03:30,5,12.83,12.83,12.8,12.8,277
20190701|2019-04-05 04:00,5,12.8,12.8,12.78,12.79,124
20190701|2019-04-05 04:30,5,12.78,12.8,12.78,12.79,93
20190701|2019-04-05 05:00,5,12.79,12.82,12.78,12.81,278
20190701|2019-04-05 05:30,5,12.8,12.8,12.78,12.79,131
20190701|2019-04-05 06:00,5,12.79,12.82,12.79,12.79,94
20190701|2019-04-05 06:30,5,12.79,12.82,12.78,12.8,137
20190701|2019-04-05 07:00,5,12.81,12.9,12.81,12.89,1105
20190701|2019-04-05 07:30,5,12.88,12.89,12.84,12.88,1007
20190701|2019-04-05 08:00,5,12.88,12.88,12.86,12.88,354
20190701|2019-04-05 08:30,5,12.88,12.92,12.88,12.92,1920
20190701|2019-04-05 09:00,5,12.92,12.92,12.9,12.9,827
20190701|2019-04-05 09:30,5,12.89,12.91,12.89,12.89,704
20190701|2019-04-05 10:00,5,12.9,12.91,12.89,12.9,513
20190701|2019-04-05 10:30,5,12.9,12.9,12.86,12.87,732
20190701|2019-04-05 11:00,5,12.88,12.89,12.83,12.84,750
20190701|2019-04-05 11:30,5,12.84,12.89,12.83,12.88,1742
20190701|2019-04-08 02:30,8,12.87,12.87,12.83,12.85,364
20190701|2019-04-08 03:00,8,12.85,12.85,12.83,12.84,214
20190701|2019-04-08 03:30,8,12.84,12.86,12.83,12.85,183
20190701|2019-04-08 04:00,8,12.85,12.85,12.81,12.81,135
20190701|2019-04-08 04:30,8,12.82,12.84,12.81,12.82,186
20190701|2019-04-08 05:00,8,12.82,12.85,12.82,12.84,93
20190701|2019-04-08 05:30,8,12.84,12.84,12.77,12.78,536
20190701|2019-04-08 06:00,8,12.78,12.82,12.78,12.8,526
20190701|2019-04-08 06:30,8,12.8,12.81,12.78,12.8,208
20190701|2019-04-08 07:00,8,12.8,12.83,12.75,12.75,908
20190701|2019-04-08 07:30,8,12.75,12.78,12.74,12.75,771
20190701|2019-04-08 08:00,8,12.76,12.76,12.67,12.68,1530
20190701|2019-04-08 08:30,8,12.69,12.69,12.62,12.64,2553
20190701|2019-04-08 09:00,8,12.64,12.71,12.63,12.68,1149
20190701|2019-04-08 09:30,8,12.68,12.7,12.65,12.67,1048
20190701|2019-04-08 10:00,8,12.68,12.7,12.66,12.66,1053
20190701|2019-04-08 10:30,8,12.67,12.69,12.65,12.68,709
20190701|2019-04-08 11:00,8,12.67,12.73,12.66,12.71,978
20190701|2019-04-08 11:30,8,12.71,12.72,12.66,12.67,2251
20190701|2019-04-09 02:30,9,12.66,12.74,12.62,12.74,591
20190701|2019-04-09 03:00,9,12.74,12.76,12.73,12.74,215
20190701|2019-04-09 03:30,9,12.73,12.74,12.71,12.73,206
20190701|2019-04-09 04:00,9,12.72,12.77,12.72,12.76,190
20190701|2019-04-09 04:30,9,12.76,12.78,12.76,12.77,78
20190701|2019-04-09 05:00,9,12.77,12.79,12.77,12.79,79
20190701|2019-04-09 05:30,9,12.79,12.81,12.78,12.79,367
20190701|2019-04-09 06:00,9,12.8,12.8,12.79,12.8,145
20190701|2019-04-09 06:30,9,12.8,12.83,12.77,12.83,249
20190701|2019-04-09 07:00,9,12.83,12.85,12.82,12.84,736
20190701|2019-04-09 07:30,9,12.85,12.87,12.84,12.87,873
20190701|2019-04-09 08:00,9,12.87,12.88,12.82,12.84,873
20190701|2019-04-09 08:30,9,12.85,12.85,12.73,12.78,1382
20190701|2019-04-09 09:00,9,12.79,12.86,12.77,12.84,1664
20190701|2019-04-09 09:30,9,12.84,12.88,12.83,12.87,1424
20190701|2019-04-09 10:00,9,12.87,12.89,12.85,12.88,1408
20190701|2019-04-09 10:30,9,12.88,12.89,12.87,12.89,758
20190701|2019-04-09 11:00,9,12.89,12.9,12.88,12.9,1151
20190701|2019-04-09 11:30,9,12.9,12.91,12.89,12.91,3046
20190701|2019-04-10 02:30,10,12.9,12.92,12.88,12.9,1469
20190701|2019-04-10 03:00,10,12.89,12.89,12.87,12.87,138
20190701|2019-04-10 03:30,10,12.88,12.91,12.86,12.91,249
20190701|2019-04-10 04:00,10,12.91,12.92,12.91,12.92,276
20190701|2019-04-10 04:30,10,12.91,12.93,12.91,12.92,900
20190701|2019-04-10 05:00,10,12.93,12.94,12.91,12.91,837
20190701|2019-04-10 05:30,10,12.91,12.91,12.89,12.9,231
20190701|2019-04-10 06:00,10,12.9,12.9,12.87,12.87,166
20190701|2019-04-10 06:30,10,12.88,12.89,12.86,12.86,246
20190701|2019-04-10 07:00,10,12.87,12.9,12.84,12.9,1016
20190701|2019-04-10 07:30,10,12.9,12.92,12.89,12.9,1301
20190701|2019-04-10 08:00,10,12.9,12.91,12.88,12.91,959
20190701|2019-04-10 08:30,10,12.91,12.95,12.91,12.95,1254
20190701|2019-04-10 09:00,10,12.94,12.96,12.92,12.95,2387
20190701|2019-04-10 09:30,10,12.95,12.96,12.93,12.95,1832
20190701|2019-04-10 10:00,10,12.96,12.97,12.94,12.97,967
20190701|2019-04-10 10:30,10,12.96,12.97,12.95,12.96,615
20190701|2019-04-10 11:00,10,12.96,12.98,12.95,12.97,1562
20190701|2019-04-10 11:30,10,12.97,12.99,12.96,12.98,2708
20190701|2019-04-11 02:30,11,12.98,12.98,12.91,12.92,1171
20190701|2019-04-11 03:00,11,12.92,12.94,12.91,12.93,209
20190701|2019-04-11 03:30,11,12.94,12.95,12.93,12.93,371
20190701|2019-04-11 04:00,11,12.93,12.94,12.92,12.93,141
20190701|2019-04-11 04:30,11,12.94,12.94,12.92,12.94,251
20190701|2019-04-11 05:00,11,12.94,12.95,12.94,12.95,147
20190701|2019-04-11 05:30,11,12.94,12.94,12.93,12.94,137
20190701|2019-04-11 06:00,11,12.94,12.94,12.91,12.92,325
20190701|2019-04-11 06:30,11,12.93,12.93,12.92,12.93,183
20190701|2019-04-11 07:00,11,12.93,12.96,12.93,12.96,934
20190701|2019-04-11 07:30,11,12.96,12.97,12.92,12.93,3479
20190701|2019-04-11 08:00,11,12.93,12.95,12.92,12.93,1202
20190701|2019-04-11 08:30,11,12.93,12.96,12.93,12.96,1105
20190701|2019-04-11 09:00,11,12.95,12.96,12.92,12.92,911
20190701|2019-04-11 09:30,11,12.92,12.94,12.92,12.94,751
20190701|2019-04-11 10:00,11,12.94,12.94,12.91,12.91,977
20190701|2019-04-11 10:30,11,12.91,12.93,12.89,12.9,1040
20190701|2019-04-11 11:00,11,12.9,12.91,12.83,12.85,1741
20190701|2019-04-11 11:30,11,12.84,12.86,12.8,12.85,3535
20190701|2019-04-12 02:30,12,12.86,12.91,12.84,12.86,737
20190701|2019-04-12 03:00,12,12.87,12.87,12.85,12.85,60
20190701|2019-04-12 03:30,12,12.86,12.89,12.85,12.89,570
20190701|2019-04-12 04:00,12,12.88,12.9,12.88,12.89,461
20190701|2019-04-12 04:30,12,12.89,12.89,12.86,12.86,196
20190701|2019-04-12 05:00,12,12.87,12.88,12.86,12.86,484
20190701|2019-04-12 05:30,12,12.86,12.87,12.86,12.87,158
20190701|2019-04-12 06:00,12,12.87,12.87,12.85,12.86,204
20190701|2019-04-12 06:30,12,12.86,12.87,12.85,12.85,373
20190701|2019-04-12 07:00,12,12.86,12.86,12.77,12.78,3003
20190701|2019-04-12 07:30,12,12.78,12.79,12.75,12.78,2056
20190701|2019-04-12 08:00,12,12.78,12.86,12.77,12.84,2234
20190701|2019-04-12 08:30,12,12.84,12.9,12.84,12.89,4676
20190701|2019-04-12 09:00,12,12.88,12.89,12.86,12.89,1599
20190701|2019-04-12 09:30,12,12.89,12.89,12.86,12.87,1259
20190701|2019-04-12 10:00,12,12.88,12.88,12.85,12.86,1539
20190701|2019-04-12 10:30,12,12.87,12.88,12.85,12.88,2524
20190701|2019-04-12 11:00,12,12.87,12.89,12.87,12.89,2175
20190701|2019-04-12 11:30,12,12.89,12.93,12.85,12.87,6116
20190701|2019-04-15 02:30,15,12.88,12.88,12.84,12.86,943
20190701|2019-04-15 03:00,15,12.86,12.88,12.86,12.88,177
20190701|2019-04-15 03:30,15,12.88,12.92,12.88,12.92,2007
20190701|2019-04-15 04:00,15,12.92,12.92,12.9,12.92,593
20190701|2019-04-15 04:30,15,12.91,12.92,12.91,12.92,237
20190701|2019-04-15 05:00,15,12.91,12.92,12.91,12.92,196
20190701|2019-04-15 05:30,15,12.92,12.92,12.91,12.91,347
20190701|2019-04-15 06:00,15,12.91,12.91,12.89,12.9,357
20190701|2019-04-15 06:30,15,12.9,12.91,12.89,12.9,475
20190701|2019-04-15 07:00,15,12.91,12.96,12.89,12.94,6451
20190701|2019-04-15 07:30,15,12.93,12.94,12.91,12.93,1293
20190701|2019-04-15 08:00,15,12.93,12.93,12.78,12.79,7100
20190701|2019-04-15 08:30,15,12.79,12.83,12.78,12.8,4373
20190701|2019-04-15 09:00,15,12.8,12.85,12.8,12.82,2360
20190701|2019-04-15 09:30,15,12.81,12.84,12.79,12.82,1844
20190701|2019-04-15 10:00,15,12.81,12.82,12.76,12.76,2487
20190701|2019-04-15 10:30,15,12.76,12.79,12.76,12.78,968
20190701|2019-04-15 11:00,15,12.78,12.8,12.76,12.79,1718
20190701|2019-04-15 11:30,15,12.8,12.82,12.78,12.79,2957
20190701|2019-04-16 02:30,16,12.79,12.81,12.76,12.77,1024
20190701|2019-04-16 03:00,16,12.77,12.77,12.74,12.76,631
20190701|2019-04-16 03:30,16,12.76,12.76,12.73,12.74,558
20190701|2019-04-16 04:00,16,12.73,12.74,12.7,12.72,744
20190701|2019-04-16 04:30,16,12.72,12.72,12.7,12.7,319
20190701|2019-04-16 05:00,16,12.71,12.71,12.69,12.7,1123
20190701|2019-04-16 05:30,16,12.7,12.71,12.68,12.7,577
20190701|2019-04-16 06:00,16,12.7,12.74,12.7,12.72,623
20190701|2019-04-16 06:30,16,12.73,12.74,12.71,12.74,860
20190701|2019-04-16 07:00,16,12.73,12.73,12.62,12.63,8953
20190701|2019-04-16 07:30,16,12.63,12.64,12.59,12.61,5818
20190701|2019-04-16 08:00,16,12.62,12.62,12.57,12.6,4282
20190701|2019-04-16 08:30,16,12.59,12.59,12.56,12.58,3833
20190701|2019-04-16 09:00,16,12.58,12.62,12.56,12.61,3810
20190701|2019-04-16 09:30,16,12.6,12.66,12.59,12.65,3080
20190701|2019-04-16 10:00,16,12.66,12.73,12.64,12.71,5266
20190701|2019-04-16 10:30,16,12.71,12.75,12.7,12.72,2516
20190701|2019-04-16 11:00,16,12.71,12.72,12.69,12.69,1330
20190701|2019-04-16 11:30,16,12.69,12.71,12.66,12.68,3559
20190701|2019-04-17 02:30,17,12.67,12.7,12.65,12.67,948
20190701|2019-04-17 03:00,17,12.66,12.69,12.66,12.67,362
20190701|2019-04-17 03:30,17,12.67,12.75,12.67,12.74,802
20190701|2019-04-17 04:00,17,12.74,12.76,12.73,12.75,907
20190701|2019-04-17 04:30,17,12.75,12.77,12.75,12.77,320
20190701|2019-04-17 05:00,17,12.76,12.8,12.75,12.76,1434
20190701|2019-04-17 05:30,17,12.75,12.77,12.74,12.74,370
20190701|2019-04-17 06:00,17,12.74,12.75,12.71,12.72,302
20190701|2019-04-17 06:30,17,12.71,12.72,12.68,12.7,837
20190701|2019-04-17 07:00,17,12.71,12.72,12.62,12.64,3206
20190701|2019-04-17 07:30,17,12.63,12.72,12.63,12.67,2122
20190701|2019-04-17 08:00,17,12.68,12.7,12.64,12.66,1421
20190701|2019-04-17 08:30,17,12.65,12.68,12.62,12.62,2288
20190701|2019-04-17 09:00,17,12.62,12.65,12.61,12.61,2899
20190701|2019-04-17 09:30,17,12.61,12.66,12.6,12.65,3050
20190701|2019-04-17 10:00,17,12.65,12.66,12.61,12.61,2930
20190701|2019-04-17 10:30,17,12.61,12.62,12.57,12.59,5420
20190701|2019-04-17 11:00,17,12.59,12.59,12.56,12.57,2487
20190701|2019-04-17 11:30,17,12.57,12.58,12.5,12.51,13138
20190701|2019-04-18 02:30,18,12.53,12.54,12.51,12.54,1593
20190701|2019-04-18 03:00,18,12.54,12.56,12.52,12.54,996
20190701|2019-04-18 03:30,18,12.53,12.54,12.52,12.53,518
20190701|2019-04-18 04:00,18,12.53,12.54,12.51,12.53,926
20190701|2019-04-18 04:30,18,12.53,12.58,12.52,12.58,895
20190701|2019-04-18 05:00,18,12.57,12.59,12.54,12.54,381
20190701|2019-04-18 05:30,18,12.54,12.55,12.53,12.54,605
20190701|2019-04-18 06:00,18,12.53,12.57,12.53,12.56,1231
20190701|2019-04-18 06:30,18,12.56,12.62,12.56,12.58,2611
20190701|2019-04-18 07:00,18,12.58,12.58,12.54,12.55,2386
20190701|2019-04-18 07:30,18,12.55,12.75,12.52,12.75,7893
20190701|2019-04-18 08:00,18,12.75,12.9,12.74,12.88,13309
20190701|2019-04-18 08:30,18,12.87,12.94,12.85,12.85,12756
20190701|2019-04-18 09:00,18,12.85,12.89,12.84,12.85,4857
20190701|2019-04-18 09:30,18,12.85,12.92,12.85,12.91,5960
20190701|2019-04-18 10:00,18,12.92,12.94,12.88,12.9,4421
20190701|2019-04-18 10:30,18,12.9,12.93,12.89,12.92,3800
20190701|2019-04-18 11:00,18,12.91,12.96,12.9,12.93,4602
20190701|2019-04-18 11:30,18,12.92,13.01,12.92,12.99,14665
20190701|2019-04-22 06:30,22,12.95,12.96,12.9,12.93,3041
20190701|2019-04-22 07:00,22,12.92,13,12.92,12.99,3822
20190701|2019-04-22 07:30,22,12.98,13.04,12.97,13.04,8105
20190701|2019-04-22 08:00,22,13.03,13.05,13.01,13.04,2554
20190701|2019-04-22 08:30,22,13.04,13.04,13.02,13.03,1669
20190701|2019-04-22 09:00,22,13.03,13.04,13.01,13.01,2307
20190701|2019-04-22 09:30,22,13.01,13.02,12.98,12.98,2574
20190701|2019-04-22 10:00,22,12.98,12.98,12.82,12.84,5494
20190701|2019-04-22 10:30,22,12.84,12.88,12.82,12.87,2719
20190701|2019-04-22 11:00,22,12.87,12.87,12.82,12.83,2019
20190701|2019-04-22 11:30,22,12.83,12.83,12.71,12.77,10367
20190701|2019-04-23 02:30,23,12.72,12.8,12.7,12.8,1862
20190701|2019-04-23 03:00,23,12.79,12.89,12.79,12.85,1821
20190701|2019-04-23 03:30,23,12.85,12.87,12.81,12.83,623
20190701|2019-04-23 04:00,23,12.82,12.89,12.82,12.85,929
20190701|2019-04-23 04:30,23,12.84,12.88,12.84,12.86,668
20190701|2019-04-23 05:00,23,12.86,12.87,12.83,12.84,409
20190701|2019-04-23 05:30,23,12.84,12.85,12.83,12.85,479
20190701|2019-04-23 06:00,23,12.84,12.87,12.83,12.86,340
20190701|2019-04-23 06:30,23,12.85,12.87,12.83,12.84,916
20190701|2019-04-23 07:00,23,12.84,12.95,12.82,12.92,6177
20190701|2019-04-23 07:30,23,12.91,12.93,12.8,12.85,3658
20190701|2019-04-23 08:00,23,12.86,12.87,12.8,12.83,2376
20190701|2019-04-23 08:30,23,12.82,12.83,12.73,12.73,3935
20190701|2019-04-23 09:00,23,12.73,12.77,12.71,12.74,3880
20190701|2019-04-23 09:30,23,12.74,12.82,12.74,12.81,3970
20190701|2019-04-23 10:00,23,12.82,12.86,12.8,12.82,4854
20190701|2019-04-23 10:30,23,12.81,12.82,12.8,12.81,1118
20190701|2019-04-23 11:00,23,12.81,12.86,12.8,12.83,2928
20190701|2019-04-23 11:30,23,12.83,12.92,12.83,12.89,7557
20190701|2019-04-24 02:30,24,12.85,12.88,12.83,12.85,2052
20190701|2019-04-24 03:00,24,12.84,12.86,12.82,12.82,447
20190701|2019-04-24 03:30,24,12.82,12.82,12.75,12.8,2172
20190701|2019-04-24 04:00,24,12.8,12.84,12.79,12.81,944
20190701|2019-04-24 04:30,24,12.8,12.81,12.77,12.78,1313
20190701|2019-04-24 05:00,24,12.78,12.82,12.77,12.81,1229
20190701|2019-04-24 05:30,24,12.8,12.84,12.8,12.82,383
20190701|2019-04-24 06:00,24,12.82,12.82,12.81,12.82,255
20190701|2019-04-24 06:30,24,12.81,12.85,12.81,12.85,339
20190701|2019-04-24 07:00,24,12.84,12.84,12.76,12.77,3013
20190701|2019-04-24 07:30,24,12.77,12.79,12.75,12.76,2106
20190701|2019-04-24 08:00,24,12.77,12.82,12.75,12.82,1704
20190701|2019-04-24 08:30,24,12.81,12.88,12.8,12.84,3693
20190701|2019-04-24 09:00,24,12.84,12.88,12.79,12.88,3994
20190701|2019-04-24 09:30,24,12.88,12.92,12.86,12.9,4031
20190701|2019-04-24 10:00,24,12.9,12.96,12.89,12.92,4955
20190701|2019-04-24 10:30,24,12.91,12.92,12.86,12.87,3476
20190701|2019-04-24 11:00,24,12.87,12.92,12.87,12.91,2595
20190701|2019-04-24 11:30,24,12.91,12.94,12.89,12.9,8177
20190701|2019-04-25 02:30,25,12.9,12.92,12.86,12.87,1692
20190701|2019-04-25 03:00,25,12.87,12.89,12.85,12.88,515
20190701|2019-04-25 03:30,25,12.87,12.9,12.87,12.89,347
20190701|2019-04-25 04:00,25,12.89,12.92,12.89,12.91,355
20190701|2019-04-25 04:30,25,12.9,12.93,12.9,12.92,690
20190701|2019-04-25 05:00,25,12.92,12.94,12.87,12.88,2106
20190701|2019-04-25 05:30,25,12.88,12.89,12.86,12.88,946
20190701|2019-04-25 06:00,25,12.87,12.9,12.87,12.9,469
20190701|2019-04-25 06:30,25,12.89,12.93,12.88,12.92,606
20190701|2019-04-25 07:00,25,12.92,12.92,12.87,12.88,2128
20190701|2019-04-25 07:30,25,12.87,12.9,12.85,12.89,2217
20190701|2019-04-25 08:00,25,12.9,12.93,12.87,12.87,4696
20190701|2019-04-25 08:30,25,12.87,12.89,12.83,12.83,2996
20190701|2019-04-25 09:00,25,12.83,12.86,12.8,12.84,4052
20190701|2019-04-25 09:30,25,12.84,12.85,12.71,12.76,9684
20190701|2019-04-25 10:00,25,12.76,12.76,12.67,12.71,7399
20190701|2019-04-25 10:30,25,12.71,12.71,12.66,12.67,4840
20190701|2019-04-25 11:00,25,12.68,12.69,12.66,12.68,2012
20190701|2019-04-25 11:30,25,12.68,12.75,12.67,12.74,7718
20190701|2019-04-25 12:00,25,12.74,12.74,12.74,12.74,1
20190701|2019-04-26 02:30,26,12.72,12.76,12.71,12.75,1414
20190701|2019-04-26 03:00,26,12.76,12.76,12.73,12.74,287
20190701|2019-04-26 03:30,26,12.73,12.74,12.72,12.73,482
20190701|2019-04-26 04:00,26,12.73,12.74,12.72,12.73,465
20190701|2019-04-26 04:30,26,12.73,12.75,12.72,12.75,720
20190701|2019-04-26 05:00,26,12.75,12.75,12.74,12.74,143
20190701|2019-04-26 05:30,26,12.73,12.74,12.7,12.72,752
20190701|2019-04-26 06:00,26,12.72,12.72,12.69,12.69,816
20190701|2019-04-26 06:30,26,12.69,12.72,12.68,12.72,316
20190701|2019-04-26 07:00,26,12.72,12.72,12.52,12.54,11142
20190701|2019-04-26 07:30,26,12.54,12.65,12.54,12.6,4456
20190701|2019-04-26 08:00,26,12.6,12.67,12.59,12.63,2046
20190701|2019-04-26 08:30,26,12.62,12.7,12.6,12.68,3881
20190701|2019-04-26 09:00,26,12.67,12.7,12.6,12.69,4114
20190701|2019-04-26 09:30,26,12.68,12.68,12.64,12.65,2586
20190701|2019-04-26 10:00,26,12.65,12.69,12.64,12.66,3477
20190701|2019-04-26 10:30,26,12.65,12.71,12.64,12.68,3008
20190701|2019-04-26 11:00,26,12.67,12.69,12.65,12.65,2656
20190701|2019-04-26 11:30,26,12.66,12.68,12.62,12.65,6199
20190701|2019-04-29 02:30,29,12.63,12.64,12.58,12.59,1468
20190701|2019-04-29 03:00,29,12.6,12.6,12.56,12.57,646
20190701|2019-04-29 03:30,29,12.57,12.58,12.53,12.53,1718
20190701|2019-04-29 04:00,29,12.54,12.55,12.46,12.54,5943
20190701|2019-04-29 04:30,29,12.54,12.57,12.52,12.54,580
20190701|2019-04-29 05:00,29,12.55,12.55,12.51,12.51,690
20190701|2019-04-29 05:30,29,12.51,12.54,12.5,12.54,574
20190701|2019-04-29 06:00,29,12.54,12.59,12.53,12.58,2088
20190701|2019-04-29 06:30,29,12.57,12.61,12.57,12.61,1162
20190701|2019-04-29 07:00,29,12.61,12.61,12.52,12.53,3531
20190701|2019-04-29 07:30,29,12.53,12.56,12.49,12.55,3622
20190701|2019-04-29 08:00,29,12.56,12.57,12.5,12.55,2996
20190701|2019-04-29 08:30,29,12.54,12.55,12.47,12.5,6426
20190701|2019-04-29 09:00,29,12.5,12.52,12.4,12.4,12147
20190701|2019-04-29 09:30,29,12.4,12.42,12.37,12.41,9731
20190701|2019-04-29 10:00,29,12.41,12.41,12.37,12.37,4416
20190701|2019-04-29 10:30,29,12.38,12.39,12.34,12.36,7498
20190701|2019-04-29 11:00,29,12.36,12.36,12.3,12.34,6639
20190701|2019-04-29 11:30,29,12.33,12.37,12.31,12.35,10587
20190701|2019-04-30 02:30,30,12.38,12.43,12.37,12.42,2414
20190701|2019-04-30 03:00,30,12.42,12.42,12.39,12.4,1001
20190701|2019-04-30 03:30,30,12.4,12.46,12.4,12.41,1028
20190701|2019-04-30 04:00,30,12.42,12.44,12.4,12.43,1031
20190701|2019-04-30 04:30,30,12.43,12.47,12.43,12.46,670
20190701|2019-04-30 05:00,30,12.46,12.47,12.42,12.42,1279
20190701|2019-04-30 05:30,30,12.42,12.46,12.41,12.46,759
20190701|2019-04-30 06:00,30,12.46,12.49,12.44,12.48,1362
20190701|2019-04-30 06:30,30,12.47,12.65,12.46,12.65,7452
20190701|2019-04-30 07:00,30,12.65,12.75,12.6,12.73,12199
20190701|2019-04-30 07:30,30,12.73,12.74,12.62,12.63,5464
20190701|2019-04-30 08:00,30,12.63,12.63,12.52,12.53,4648
20190701|2019-04-30 08:30,30,12.52,12.56,12.47,12.49,3971
20190701|2019-04-30 09:00,30,12.48,12.49,12.44,12.45,4443
20190701|2019-04-30 09:30,30,12.46,12.46,12.38,12.39,3362
20190701|2019-04-30 10:00,30,12.39,12.41,12.36,12.38,3417
20190701|2019-04-30 10:30,30,12.37,12.38,12.35,12.36,2963
20190701|2019-04-30 11:00,30,12.36,12.37,12.3,12.35,7912
20190701|2019-04-30 11:30,30,12.34,12.38,12.33,12.35,8479
20190701|2019-05-01 02:30,1,12.38,12.39,12.3,12.31,2320
20190701|2019-05-01 03:00,1,12.32,12.32,12.31,12.31,273
20190701|2019-05-01 03:30,1,12.31,12.32,12.27,12.28,1856
20190701|2019-05-01 04:00,1,12.29,12.31,12.28,12.3,471
20190701|2019-05-01 04:30,1,12.3,12.31,12.28,12.29,382
20190701|2019-05-01 05:00,1,12.29,12.29,12.23,12.23,3501
20190701|2019-05-01 05:30,1,12.23,12.26,12.2,12.21,3940
20190701|2019-05-01 06:00,1,12.21,12.26,12.2,12.24,1548
20190701|2019-05-01 06:30,1,12.24,12.27,12.21,12.21,1014
20190701|2019-05-01 07:00,1,12.22,12.22,12.13,12.13,9868
20190701|2019-05-01 07:30,1,12.13,12.17,12.12,12.16,5620
20190701|2019-05-01 08:00,1,12.17,12.18,12.13,12.18,3473
20190701|2019-05-01 08:30,1,12.17,12.19,12.12,12.13,3828
20190701|2019-05-01 09:00,1,12.13,12.15,12.11,12.11,3749
20190701|2019-05-01 09:30,1,12.11,12.17,12.1,12.17,4235
20190701|2019-05-01 10:00,1,12.17,12.17,12.12,12.15,3948
20190701|2019-05-01 10:30,1,12.14,12.15,12.11,12.12,2781
20190701|2019-05-01 11:00,1,12.12,12.19,12.11,12.17,4454
20190701|2019-05-01 11:30,1,12.17,12.23,12.17,12.23,7876
20190701|2019-05-01 12:00,1,12.23,12.23,12.23,12.23,52
20190701|2019-05-02 02:30,2,12.25,12.25,12.18,12.19,2081
20190701|2019-05-02 03:00,2,12.2,12.24,12.18,12.21,821
20190701|2019-05-02 03:30,2,12.21,12.22,12.18,12.18,711
20190701|2019-05-02 04:00,2,12.19,12.19,12.17,12.17,478
20190701|2019-05-02 04:30,2,12.17,12.18,12.16,12.17,427
20190701|2019-05-02 05:00,2,12.18,12.19,12.16,12.16,575
20190701|2019-05-02 05:30,2,12.16,12.2,12.16,12.2,1021
20190701|2019-05-02 06:00,2,12.2,12.24,12.15,12.21,1533
20190701|2019-05-02 06:30,2,12.2,12.24,12.19,12.21,1327
20190701|2019-05-02 07:00,2,12.22,12.23,12.17,12.18,3989
20190701|2019-05-02 07:30,2,12.17,12.25,12.16,12.23,4357
20190701|2019-05-02 08:00,2,12.23,12.31,12.2,12.3,5665
20190701|2019-05-02 08:30,2,12.3,12.31,12.26,12.29,2682
20190701|2019-05-02 09:00,2,12.29,12.3,12.24,12.25,4123
20190701|2019-05-02 09:30,2,12.25,12.31,12.24,12.27,3834
20190701|2019-05-02 10:00,2,12.27,12.3,12.26,12.29,2760
20190701|2019-05-02 10:30,2,12.29,12.33,12.26,12.28,4910
20190701|2019-05-02 11:00,2,12.29,12.33,12.26,12.28,4176
20190701|2019-05-02 11:30,2,12.28,12.3,12.21,12.23,7855
20190701|2019-05-03 02:30,3,12.24,12.24,12.22,12.22,1418
20190701|2019-05-03 03:00,3,12.23,12.23,12.18,12.21,1367
20190701|2019-05-03 03:30,3,12.21,12.23,12.21,12.23,351
20190701|2019-05-03 04:00,3,12.23,12.24,12.22,12.22,301
20190701|2019-05-03 04:30,3,12.22,12.24,12.21,12.23,338
20190701|2019-05-03 05:00,3,12.24,12.24,12.2,12.21,583
20190701|2019-05-03 05:30,3,12.22,12.22,12.19,12.2,1153
20190701|2019-05-03 06:00,3,12.21,12.21,12.2,12.2,215
20190701|2019-05-03 06:30,3,12.21,12.21,12.19,12.2,580
20190701|2019-05-03 07:00,3,12.2,12.25,12.18,12.18,3547
20190701|2019-05-03 07:30,3,12.19,12.21,12.17,12.17,1501
20190701|2019-05-03 08:00,3,12.17,12.21,12.16,12.17,2063
20190701|2019-05-03 08:30,3,12.18,12.18,12.08,12.12,8930
20190701|2019-05-03 09:00,3,12.11,12.12,12.06,12.06,5334
20190701|2019-05-03 09:30,3,12.06,12.07,12.02,12.05,6348
20190701|2019-05-03 10:00,3,12.05,12.06,12,12.05,6690
20190701|2019-05-03 10:30,3,12.04,12.07,12.03,12.06,1903
20190701|2019-05-03 11:00,3,12.06,12.06,12.02,12.03,1753
20190701|2019-05-03 11:30,3,12.03,12.08,11.97,11.98,13048
20190701|2019-05-06 06:30,6,11.95,12.01,11.87,11.93,11356
20190701|2019-05-06 07:00,6,11.94,11.95,11.89,11.94,3762
20190701|2019-05-06 07:30,6,11.94,11.94,11.9,11.91,1360
20190701|2019-05-06 08:00,6,11.91,11.93,11.9,11.92,1681
20190701|2019-05-06 08:30,6,11.92,11.96,11.92,11.95,2137
20190701|2019-05-06 09:00,6,11.94,11.95,11.87,11.87,3634
20190701|2019-05-06 09:30,6,11.88,11.93,11.88,11.91,2250
20190701|2019-05-06 10:00,6,11.91,11.93,11.89,11.91,2362
20190701|2019-05-06 10:30,6,11.92,11.92,11.88,11.89,1953
20190701|2019-05-06 11:00,6,11.9,11.9,11.87,11.88,2391
20190701|2019-05-06 11:30,6,11.88,11.91,11.84,11.9,7823
20190701|2019-05-06 12:00,6,11.9,11.9,11.9,11.9,1
20190701|2019-05-07 02:30,7,11.89,12.06,11.88,11.98,4215
20190701|2019-05-07 03:00,7,11.99,11.99,11.95,11.97,804
20190701|2019-05-07 03:30,7,11.98,11.98,11.94,11.94,1164
20190701|2019-05-07 04:00,7,11.95,11.98,11.94,11.97,684
20190701|2019-05-07 04:30,7,11.97,12,11.96,11.98,559
20190701|2019-05-07 05:00,7,11.99,11.99,11.93,11.95,958
20190701|2019-05-07 05:30,7,11.94,11.95,11.93,11.94,573
20190701|2019-05-07 06:00,7,11.94,11.96,11.93,11.96,867
20190701|2019-05-07 06:30,7,11.95,11.97,11.91,11.91,996
20190701|2019-05-07 07:00,7,11.92,11.98,11.91,11.94,4133
20190701|2019-05-07 07:30,7,11.93,11.94,11.85,11.87,4279
20190701|2019-05-07 08:00,7,11.88,11.91,11.86,11.91,2774
20190701|2019-05-07 08:30,7,11.91,11.96,11.88,11.9,4208
20190701|2019-05-07 09:00,7,11.89,11.96,11.88,11.94,5005
20190701|2019-05-07 09:30,7,11.95,11.96,11.9,11.91,3140
20190701|2019-05-07 10:00,7,11.92,11.98,11.91,11.91,4048
20190701|2019-05-07 10:30,7,11.91,11.94,11.89,11.92,2312
20190701|2019-05-07 11:00,7,11.93,11.94,11.91,11.93,1886
20190701|2019-05-07 11:30,7,11.93,12,11.93,12,7712
20190701|2019-05-08 02:30,8,12,12,11.89,11.9,4150
20190701|2019-05-08 03:00,8,11.9,11.91,11.88,11.9,1350
20190701|2019-05-08 03:30,8,11.9,11.93,11.9,11.93,301
20190701|2019-05-08 04:00,8,11.94,11.95,11.93,11.93,922
20190701|2019-05-08 04:30,8,11.94,11.94,11.91,11.92,468
20190701|2019-05-08 05:00,8,11.93,11.93,11.9,11.92,213
20190701|2019-05-08 05:30,8,11.91,11.92,11.9,11.9,371
20190701|2019-05-08 06:00,8,11.91,11.92,11.86,11.91,2608
20190701|2019-05-08 06:30,8,11.91,11.97,11.91,11.95,1387
20190701|2019-05-08 07:00,8,11.95,11.95,11.87,11.91,2973
20190701|2019-05-08 07:30,8,11.92,11.94,11.88,11.89,1590
20190701|2019-05-08 08:00,8,11.9,11.91,11.86,11.87,3615
20190701|2019-05-08 08:30,8,11.86,11.88,11.78,11.78,8542
20190701|2019-05-08 09:00,8,11.79,11.8,11.76,11.77,5862
20190701|2019-05-08 09:30,8,11.77,11.8,11.73,11.8,6588
20190701|2019-05-08 10:00,8,11.8,11.8,11.68,11.7,8353
20190701|2019-05-08 10:30,8,11.7,11.71,11.67,11.67,4116
20190701|2019-05-08 11:00,8,11.67,11.7,11.65,11.67,5533
20190701|2019-05-08 11:30,8,11.67,11.71,11.64,11.65,12359
20190701|2019-05-09 02:30,9,11.66,11.68,11.65,11.66,1424
20190701|2019-05-09 03:00,9,11.67,11.7,11.66,11.69,1095
20190701|2019-05-09 03:30,9,11.69,11.71,11.68,11.71,888
20190701|2019-05-09 04:00,9,11.71,11.75,11.68,11.73,1230
20190701|2019-05-09 04:30,9,11.74,11.74,11.69,11.73,1215
20190701|2019-05-09 05:00,9,11.74,11.76,11.71,11.73,1335
20190701|2019-05-09 05:30,9,11.73,11.83,11.72,11.8,1954
20190701|2019-05-09 06:00,9,11.81,11.91,11.79,11.87,3177
20190701|2019-05-09 06:30,9,11.87,11.91,11.75,11.76,1534
20190701|2019-05-09 07:00,9,11.76,11.81,11.68,11.78,6248
20190701|2019-05-09 07:30,9,11.79,11.8,11.73,11.73,2624
20190701|2019-05-09 08:00,9,11.73,11.76,11.72,11.74,2129
20190701|2019-05-09 08:30,9,11.73,11.89,11.73,11.86,5418
20190701|2019-05-09 09:00,9,11.85,11.87,11.75,11.77,3249
20190701|2019-05-09 09:30,9,11.77,11.77,11.73,11.73,2839
20190701|2019-05-09 10:00,9,11.74,11.83,11.74,11.75,3571
20190701|2019-05-09 10:30,9,11.75,11.78,11.74,11.77,1663
20190701|2019-05-09 11:00,9,11.77,11.81,11.76,11.79,2667
20190701|2019-05-09 11:30,9,11.8,11.83,11.75,11.83,6957
20190701|2019-05-10 02:30,10,11.83,11.84,11.79,11.82,1342
20190701|2019-05-10 03:00,10,11.82,11.84,11.81,11.82,593
20190701|2019-05-10 03:30,10,11.82,11.83,11.8,11.8,734
20190701|2019-05-10 04:00,10,11.81,11.81,11.76,11.79,806
20190701|2019-05-10 04:30,10,11.79,11.83,11.79,11.82,436
20190701|2019-05-10 05:00,10,11.82,11.82,11.79,11.8,287
20190701|2019-05-10 05:30,10,11.8,11.83,11.79,11.82,660
20190701|2019-05-10 06:00,10,11.82,11.86,11.81,11.86,1821
20190701|2019-05-10 06:30,10,11.85,11.9,11.85,11.89,2897
20190701|2019-05-10 07:00,10,11.89,11.95,11.85,11.87,4128
20190701|2019-05-10 07:30,10,11.86,11.88,11.84,11.84,1496
20190701|2019-05-10 08:00,10,11.84,11.86,11.81,11.82,1768
20190701|2019-05-10 08:30,10,11.82,12.15,11.81,12.02,12413
20190701|2019-05-10 09:00,10,12.03,12.04,11.89,11.9,5234
20190701|2019-05-10 09:30,10,11.9,11.92,11.85,11.87,2429
20190701|2019-05-10 10:00,10,11.87,11.88,11.71,11.72,6509
20190701|2019-05-10 10:30,10,11.72,11.78,11.71,11.75,3291
20190701|2019-05-10 11:00,10,11.75,11.77,11.73,11.74,2297
20190701|2019-05-10 11:30,10,11.74,11.75,11.71,11.74,6507
20190701|2019-05-13 02:30,13,11.73,11.76,11.68,11.7,2144
20190701|2019-05-13 03:00,13,11.7,11.74,11.69,11.73,494
20190701|2019-05-13 03:30,13,11.73,11.74,11.69,11.72,592
20190701|2019-05-13 04:00,13,11.73,11.78,11.73,11.77,460
20190701|2019-05-13 04:30,13,11.78,11.79,11.76,11.76,317
20190701|2019-05-13 05:00,13,11.77,11.79,11.75,11.77,311
20190701|2019-05-13 05:30,13,11.78,11.79,11.76,11.76,551
20190701|2019-05-13 06:00,13,11.77,11.78,11.75,11.77,195
20190701|2019-05-13 06:30,13,11.77,11.81,11.76,11.77,612
20190701|2019-05-13 07:00,13,11.77,11.77,11.66,11.68,4066
20190701|2019-05-13 07:30,13,11.68,11.73,11.66,11.7,1847
20190701|2019-05-13 08:00,13,11.71,11.84,11.71,11.8,2827
20190701|2019-05-13 08:30,13,11.8,11.87,11.74,11.75,2699
20190701|2019-05-13 09:00,13,11.74,11.81,11.73,11.79,2913
20190701|2019-05-13 09:30,13,11.79,11.84,11.78,11.79,3187
20190701|2019-05-13 10:00,13,11.79,11.79,11.73,11.78,3537
20190701|2019-05-13 10:30,13,11.78,11.81,11.76,11.79,2508
20190701|2019-05-13 11:00,13,11.78,11.83,11.76,11.81,2486
20190701|2019-05-13 11:30,13,11.81,11.87,11.78,11.81,6564
20190701|2019-05-14 02:30,14,11.83,11.83,11.75,11.76,1334
20190701|2019-05-14 03:00,14,11.77,11.78,11.76,11.76,293
20190701|2019-05-14 03:30,14,11.77,11.82,11.74,11.82,691
20190701|2019-05-14 04:00,14,11.82,11.82,11.77,11.78,275
20190701|2019-05-14 04:30,14,11.79,11.79,11.77,11.77,134
20190701|2019-05-14 05:00,14,11.78,11.79,11.76,11.77,353
20190701|2019-05-14 05:30,14,11.78,11.79,11.76,11.77,153
20190701|2019-05-14 06:00,14,11.78,11.8,11.76,11.8,392
20190701|2019-05-14 06:30,14,11.8,11.84,11.79,11.8,1061
20190701|2019-05-14 07:00,14,11.8,11.86,11.75,11.83,3102
20190701|2019-05-14 07:30,14,11.83,11.85,11.8,11.82,1081
20190701|2019-05-14 08:00,14,11.83,11.84,11.77,11.82,1549
20190701|2019-05-14 08:30,14,11.82,11.9,11.8,11.89,2362
20190701|2019-05-14 09:00,14,11.89,11.93,11.83,11.84,3008
20190701|2019-05-14 09:30,14,11.85,11.86,11.83,11.85,2637
20190701|2019-05-14 10:00,14,11.86,11.97,11.84,11.94,4915
20190701|2019-05-14 10:30,14,11.94,11.94,11.87,11.91,4745
20190701|2019-05-14 11:00,14,11.91,11.99,11.91,11.98,2528
20190701|2019-05-14 11:30,14,11.98,11.99,11.89,11.94,8153
20190701|2019-05-15 02:30,15,12,12.02,11.97,11.99,2180
20190701|2019-05-15 03:00,15,12,12.03,11.98,12.01,1194
20190701|2019-05-15 03:30,15,12.02,12.06,12.01,12.03,1445
20190701|2019-05-15 04:00,15,12.03,12.04,12.01,12.04,357
20190701|2019-05-15 04:30,15,12.04,12.05,12.01,12.02,404
20190701|2019-05-15 05:00,15,12.03,12.05,12.02,12.03,574
20190701|2019-05-15 05:30,15,12.04,12.05,12.03,12.03,751
20190701|2019-05-15 06:00,15,12.04,12.05,11.95,11.99,909
20190701|2019-05-15 06:30,15,11.99,12,11.95,11.99,743
20190701|2019-05-15 07:00,15,11.99,12,11.92,11.98,2077
20190701|2019-05-15 07:30,15,11.98,11.98,11.9,11.94,3448
20190701|2019-05-15 08:00,15,11.94,11.99,11.92,11.94,1084
20190701|2019-05-15 08:30,15,11.94,12.02,11.94,11.95,2337
20190701|2019-05-15 09:00,15,11.95,11.95,11.83,11.93,4504
20190701|2019-05-15 09:30,15,11.93,11.93,11.87,11.9,1619
20190701|2019-05-15 10:00,15,11.9,11.9,11.82,11.86,3390
20190701|2019-05-15 10:30,15,11.86,11.88,11.78,11.78,3466
20190701|2019-05-15 11:00,15,11.79,11.81,11.77,11.78,2200
20190701|2019-05-15 11:30,15,11.78,11.87,11.77,11.83,6015
20190701|2019-05-16 02:30,16,11.81,11.85,11.8,11.82,1091
20190701|2019-05-16 03:00,16,11.83,11.84,11.81,11.83,203
20190701|2019-05-16 03:30,16,11.83,11.83,11.8,11.8,186
20190701|2019-05-16 04:00,16,11.81,11.81,11.77,11.79,703
20190701|2019-05-16 04:30,16,11.79,11.8,11.77,11.79,241
20190701|2019-05-16 05:00,16,11.8,11.81,11.78,11.8,271
20190701|2019-05-16 05:30,16,11.8,11.82,11.78,11.82,390
20190701|2019-05-16 06:00,16,11.82,11.83,11.81,11.82,338
20190701|2019-05-16 06:30,16,11.83,11.88,11.81,11.84,838
20190701|2019-05-16 07:00,16,11.85,11.87,11.78,11.79,1928
20190701|2019-05-16 07:30,16,11.79,11.81,11.77,11.77,1692
20190701|2019-05-16 08:00,16,11.78,11.82,11.76,11.82,1630
20190701|2019-05-16 08:30,16,11.82,11.82,11.73,11.75,3464
20190701|2019-05-16 09:00,16,11.75,11.75,11.7,11.72,3118
20190701|2019-05-16 09:30,16,11.72,11.78,11.72,11.75,2258
20190701|2019-05-16 10:00,16,11.76,11.78,11.72,11.77,2273
20190701|2019-05-16 10:30,16,11.77,11.83,11.75,11.82,2972
20190701|2019-05-16 11:00,16,11.82,11.83,11.78,11.78,2242
20190701|2019-05-16 11:30,16,11.79,11.82,11.75,11.77,4212
20190701|2019-05-17 02:30,17,11.75,11.76,11.72,11.72,813
20190701|2019-05-17 03:00,17,11.73,11.76,11.72,11.74,491
20190701|2019-05-17 03:30,17,11.75,11.75,11.66,11.67,3325
20190701|2019-05-17 04:00,17,11.68,11.69,11.67,11.69,557
20190701|2019-05-17 04:30,17,11.69,11.7,11.69,11.69,337
20190701|2019-05-17 05:00,17,11.7,11.71,11.67,11.67,418
20190701|2019-05-17 05:30,17,11.68,11.7,11.67,11.68,532
20190701|2019-05-17 06:00,17,11.69,11.76,11.68,11.72,1293
20190701|2019-05-17 06:30,17,11.72,11.73,11.67,11.68,904
20190701|2019-05-17 07:00,17,11.69,11.69,11.61,11.61,6272
20190701|2019-05-17 07:30,17,11.61,11.66,11.58,11.58,3764
20190701|2019-05-17 08:00,17,11.59,11.6,11.51,11.52,8436
20190701|2019-05-17 08:30,17,11.52,11.52,11.46,11.46,7146
20190701|2019-05-17 09:00,17,11.47,11.53,11.46,11.48,6019
20190701|2019-05-17 09:30,17,11.49,11.52,11.46,11.47,3294
20190701|2019-05-17 10:00,17,11.48,11.48,11.45,11.45,2480
20190701|2019-05-17 10:30,17,11.45,11.49,11.43,11.46,2854
20190701|2019-05-17 11:00,17,11.46,11.54,11.45,11.5,3305
20190701|2019-05-17 11:30,17,11.5,11.59,11.5,11.54,7135
20190701|2019-05-20 02:30,20,11.61,11.7,11.58,11.66,3678
20190701|2019-05-20 03:00,20,11.67,11.68,11.63,11.66,752
20190701|2019-05-20 03:30,20,11.67,11.69,11.66,11.67,635
20190701|2019-05-20 04:00,20,11.68,11.68,11.66,11.67,185
20190701|2019-05-20 04:30,20,11.67,11.69,11.66,11.68,320
20190701|2019-05-20 05:00,20,11.69,11.69,11.65,11.66,521
20190701|2019-05-20 05:30,20,11.67,11.67,11.65,11.65,127
20190701|2019-05-20 06:00,20,11.66,11.69,11.66,11.68,411
20190701|2019-05-20 06:30,20,11.68,11.72,11.68,11.71,1467
20190701|2019-05-20 07:00,20,11.71,11.74,11.64,11.73,5010
20190701|2019-05-20 07:30,20,11.73,11.73,11.67,11.69,1453
20190701|2019-05-20 08:00,20,11.69,11.7,11.62,11.69,1873
20190701|2019-05-20 08:30,20,11.69,11.7,11.65,11.67,1946
20190701|2019-05-20 09:00,20,11.66,11.69,11.6,11.69,2775
20190701|2019-05-20 09:30,20,11.69,11.72,11.63,11.64,3278
20190701|2019-05-20 10:00,20,11.65,11.68,11.58,11.6,4204
20190701|2019-05-20 10:30,20,11.59,11.63,11.57,11.61,2406
20190701|2019-05-20 11:00,20,11.61,11.67,11.6,11.64,2489
20190701|2019-05-20 11:30,20,11.64,11.64,11.59,11.63,4005
20190701|2019-05-21 02:30,21,11.63,11.65,11.6,11.6,1332
20190701|2019-05-21 03:00,21,11.61,11.62,11.57,11.58,792
20190701|2019-05-21 03:30,21,11.58,11.59,11.5,11.52,1474
20190701|2019-05-21 04:00,21,11.53,11.56,11.52,11.54,614
20190701|2019-05-21 04:30,21,11.54,11.54,11.47,11.48,2073
20190701|2019-05-21 05:00,21,11.49,11.52,11.47,11.51,1033
20190701|2019-05-21 05:30,21,11.52,11.54,11.5,11.51,575
20190701|2019-05-21 06:00,21,11.52,11.58,11.51,11.57,852
20190701|2019-05-21 06:30,21,11.56,11.56,11.51,11.52,658
20190701|2019-05-21 07:00,21,11.52,11.53,11.45,11.47,3213
20190701|2019-05-21 07:30,21,11.47,11.49,11.45,11.47,1537
20190701|2019-05-21 08:00,21,11.48,11.51,11.41,11.48,4739
20190701|2019-05-21 08:30,21,11.47,11.47,11.36,11.38,6221
20190701|2019-05-21 09:00,21,11.37,11.43,11.36,11.43,3783
20190701|2019-05-21 09:30,21,11.43,11.45,11.41,11.43,4105
20190701|2019-05-21 10:00,21,11.44,11.49,11.42,11.45,3685
20190701|2019-05-21 10:30,21,11.45,11.51,11.45,11.49,3724
20190701|2019-05-21 11:00,21,11.49,11.7,11.48,11.67,7133
20190701|2019-05-21 11:30,21,11.66,11.85,11.65,11.83,16193
20190701|2019-05-21 12:00,21,11.84,11.84,11.84,11.84,2
20190701|2019-05-22 02:30,22,11.87,11.92,11.83,11.9,3658
20190701|2019-05-22 03:00,22,11.9,11.91,11.89,11.91,394
20190701|2019-05-22 03:30,22,11.92,11.93,11.9,11.91,1073
20190701|2019-05-22 04:00,22,11.92,11.93,11.9,11.91,470
20190701|2019-05-22 04:30,22,11.92,11.95,11.9,11.94,1190
20190701|2019-05-22 05:00,22,11.95,11.95,11.93,11.94,885
20190701|2019-05-22 05:30,22,11.95,11.95,11.92,11.94,698
20190701|2019-05-22 06:00,22,11.94,11.94,11.92,11.93,283
20190701|2019-05-22 06:30,22,11.93,11.94,11.88,11.9,1577
20190701|2019-05-22 07:00,22,11.9,11.95,11.83,11.86,6162
20190701|2019-05-22 07:30,22,11.86,11.89,11.8,11.82,4142
20190701|2019-05-22 08:00,22,11.82,11.87,11.8,11.86,1986
20190701|2019-05-22 08:30,22,11.86,11.86,11.73,11.76,4441
20190701|2019-05-22 09:00,22,11.76,11.8,11.75,11.77,1906
20190701|2019-05-22 09:30,22,11.77,11.77,11.67,11.69,5515
20190701|2019-05-22 10:00,22,11.69,11.7,11.58,11.62,5361
20190701|2019-05-22 10:30,22,11.62,11.72,11.62,11.65,3292
20190701|2019-05-22 11:00,22,11.65,11.69,11.62,11.69,3109
20190701|2019-05-22 11:30,22,11.69,11.69,11.6,11.62,8226
20190701|2019-05-22 12:00,22,11.62,11.62,11.62,11.62,3
20190701|2019-05-23 02:30,23,11.62,11.7,11.56,11.69,2317
20190701|2019-05-23 03:00,23,11.69,11.69,11.64,11.65,761
20190701|2019-05-23 03:30,23,11.66,11.7,11.6,11.7,733
20190701|2019-05-23 04:00,23,11.7,11.7,11.66,11.68,585
20190701|2019-05-23 04:30,23,11.67,11.72,11.66,11.7,469
20190701|2019-05-23 05:00,23,11.7,11.75,11.7,11.73,696
20190701|2019-05-23 05:30,23,11.73,11.76,11.72,11.75,459
20190701|2019-05-23 06:00,23,11.75,11.77,11.73,11.74,489
20190701|2019-05-23 06:30,23,11.73,11.73,11.65,11.69,1281
20190701|2019-05-23 07:00,23,11.7,11.7,11.57,11.59,2736
20190701|2019-05-23 07:30,23,11.59,11.6,11.56,11.6,1686
20190701|2019-05-23 08:00,23,11.6,11.62,11.57,11.62,1591
20190701|2019-05-23 08:30,23,11.61,11.61,11.49,11.53,6570
20190701|2019-05-23 09:00,23,11.52,11.55,11.42,11.54,7588
20190701|2019-05-23 09:30,23,11.55,11.6,11.53,11.56,2130
20190701|2019-05-23 10:00,23,11.56,11.62,11.55,11.59,2647
20190701|2019-05-23 10:30,23,11.6,11.62,11.59,11.61,1915
20190701|2019-05-23 11:00,23,11.61,11.64,11.55,11.56,2062
20190701|2019-05-23 11:30,23,11.56,11.64,11.52,11.64,5268
20190701|2019-05-24 02:30,24,11.64,11.7,11.59,11.59,1685
20190701|2019-05-24 03:00,24,11.6,11.61,11.56,11.58,621
20190701|2019-05-24 03:30,24,11.58,11.6,11.57,11.58,251
20190701|2019-05-24 04:00,24,11.59,11.62,11.58,11.59,428
20190701|2019-05-24 04:30,24,11.58,11.61,11.58,11.6,340
20190701|2019-05-24 05:00,24,11.61,11.61,11.59,11.61,143
20190701|2019-05-24 05:30,24,11.61,11.61,11.58,11.59,301
20190701|2019-05-24 06:00,24,11.59,11.64,11.57,11.64,641
20190701|2019-05-24 06:30,24,11.63,11.67,11.61,11.66,532
20190701|2019-05-24 07:00,24,11.66,11.72,11.62,11.69,2872
20190701|2019-05-24 07:30,24,11.69,11.69,11.64,11.66,1610
20190701|2019-05-24 08:00,24,11.66,11.77,11.65,11.69,4097
20190701|2019-05-24 08:30,24,11.68,11.7,11.67,11.69,819
20190701|2019-05-24 09:00,24,11.69,11.73,11.68,11.7,1307
20190701|2019-05-24 09:30,24,11.7,11.7,11.67,11.67,1490
20190701|2019-05-24 10:00,24,11.68,11.72,11.66,11.7,2422
20190701|2019-05-24 10:30,24,11.69,11.74,11.68,11.73,1359
20190701|2019-05-24 11:00,24,11.73,11.74,11.69,11.72,1972
20190701|2019-05-24 11:30,24,11.72,11.73,11.65,11.7,3724
20191001|2018-03-01 10:30,1,15.01,15.01,15.01,15.01,110
20191001|2018-03-01 11:00,1,15.01,15.01,15.01,15.01,11
20191001|2018-03-01 11:30,1,15.01,15.01,14.98,14.98,3
20191001|2018-03-02 02:30,2,15.08,15.08,15.08,15.08,17
20191001|2018-03-02 04:30,2,15.06,15.06,15.06,15.06,4
20191001|2018-03-02 05:30,2,15.09,15.09,15.09,15.09,5
20191001|2018-03-02 06:00,2,15.1,15.1,15.1,15.1,4
20191001|2018-03-02 07:00,2,15.1,15.1,15.1,15.1,2
20191001|2018-03-05 02:30,5,15.03,15.08,15.03,15.08,3
20191001|2018-03-05 03:00,5,15.11,15.13,15.11,15.13,3
20191001|2018-03-05 10:00,5,15.18,15.18,15.17,15.17,54
20191001|2018-03-05 11:30,5,15.12,15.2,15.12,15.2,98
20191001|2018-03-06 02:30,6,15.19,15.19,15.19,15.19,95
20191001|2018-03-06 03:00,6,15.12,15.12,15.09,15.09,6
20191001|2018-03-06 06:00,6,15.21,15.21,15.21,15.21,1
20191001|2018-03-06 07:30,6,15.19,15.19,15.13,15.13,2
20191001|2018-03-06 08:00,6,15.15,15.16,15.15,15.16,32
20191001|2018-03-06 08:30,6,15.16,15.16,15.16,15.16,2
20191001|2018-03-06 09:00,6,15.18,15.18,15.18,15.18,3
20191001|2018-03-06 09:30,6,15.16,15.16,15.16,15.16,29
20191001|2018-03-07 02:30,7,15.02,15.02,15.02,15.02,25
20191001|2018-03-07 07:00,7,14.9,14.9,14.89,14.89,10
20191001|2018-03-07 08:00,7,14.82,14.82,14.81,14.81,18
20191001|2018-03-07 08:30,7,14.81,14.88,14.81,14.88,7
20191001|2018-03-07 09:00,7,14.79,14.79,14.78,14.78,3
20191001|2018-03-07 10:00,7,14.76,14.76,14.76,14.76,1
20191001|2018-03-07 11:00,7,14.75,14.75,14.72,14.72,12
20191001|2018-03-08 02:30,8,14.72,14.8,14.72,14.8,11
20191001|2018-03-08 03:00,8,14.8,14.8,14.8,14.8,2
20191001|2018-03-08 03:30,8,14.8,14.84,14.8,14.82,91
20191001|2018-03-08 04:00,8,14.82,14.88,14.82,14.86,36
20191001|2018-03-08 06:30,8,14.84,14.84,14.84,14.84,1
20191001|2018-03-08 07:00,8,14.85,14.86,14.85,14.86,73
20191001|2018-03-08 07:30,8,14.86,14.87,14.85,14.85,22
20191001|2018-03-08 08:00,8,14.78,14.78,14.78,14.78,19
20191001|2018-03-08 08:30,8,14.74,14.74,14.71,14.71,5
20191001|2018-03-08 09:00,8,14.75,14.76,14.75,14.76,37
20191001|2018-03-08 09:30,8,14.76,14.76,14.75,14.75,52
20191001|2018-03-08 10:00,8,14.76,14.77,14.76,14.77,40
20191001|2018-03-08 10:30,8,14.77,14.77,14.74,14.74,16
20191001|2018-03-08 11:30,8,14.79,14.85,14.79,14.85,51
20191001|2018-03-09 03:00,9,14.84,14.84,14.84,14.84,1
20191001|2018-03-09 04:30,9,14.86,14.86,14.86,14.86,5
20191001|2018-03-09 07:00,9,14.76,14.76,14.76,14.76,1
20191001|2018-03-09 08:00,9,14.82,14.82,14.82,14.82,12
20191001|2018-03-09 08:30,9,14.82,14.82,14.73,14.73,16
20191001|2018-03-09 09:00,9,14.73,14.73,14.73,14.73,2
20191001|2018-03-09 10:00,9,14.77,14.77,14.77,14.77,1
20191001|2018-03-09 11:00,9,14.75,14.75,14.75,14.75,10
20191001|2018-03-12 10:30,12,14.84,14.84,14.84,14.84,1
20191001|2018-03-12 11:30,12,14.91,14.94,14.91,14.94,17
20191001|2018-03-13 07:00,13,14.83,14.83,14.83,14.83,61
20191001|2018-03-13 07:30,13,14.83,14.83,14.83,14.83,50
20191001|2018-03-13 08:30,13,14.82,14.82,14.82,14.82,19
20191001|2018-03-13 09:00,13,14.79,14.79,14.76,14.76,36
20191001|2018-03-13 09:30,13,14.69,14.69,14.69,14.69,1
20191001|2018-03-13 10:30,13,14.68,14.68,14.68,14.68,10
20191001|2018-03-13 11:00,13,14.67,14.67,14.67,14.67,3
20191001|2018-03-13 11:30,13,14.79,14.79,14.78,14.78,17
20191001|2018-03-14 03:30,14,14.79,14.79,14.75,14.79,11
20191001|2018-03-14 04:00,14,14.77,14.77,14.77,14.77,3
20191001|2018-03-14 04:30,14,14.79,14.79,14.79,14.79,3
20191001|2018-03-14 06:00,14,14.8,14.8,14.8,14.8,1
20191001|2018-03-14 07:00,14,14.76,14.76,14.76,14.76,1
20191001|2018-03-14 07:30,14,14.74,14.74,14.74,14.74,3
20191001|2018-03-14 08:00,14,14.73,14.76,14.73,14.76,8
20191001|2018-03-14 09:00,14,14.73,14.73,14.71,14.71,7
20191001|2018-03-14 09:30,14,14.72,14.77,14.72,14.74,17
20191001|2018-03-14 11:00,14,14.73,14.73,14.72,14.72,5
20191001|2018-03-14 11:30,14,14.73,14.73,14.71,14.71,5
20191001|2018-03-15 04:30,15,14.86,14.86,14.86,14.86,1
20191001|2018-03-15 08:30,15,14.77,14.77,14.77,14.77,1
20191001|2018-03-15 10:00,15,14.77,14.77,14.77,14.77,5
20191001|2018-03-15 10:30,15,14.84,14.84,14.84,14.84,5
20191001|2018-03-15 11:00,15,14.8,14.8,14.8,14.8,1
20191001|2018-03-15 11:30,15,14.75,14.81,14.74,14.81,39
20191001|2018-03-16 03:30,16,14.74,14.74,14.72,14.72,2
20191001|2018-03-16 04:00,16,14.76,14.76,14.76,14.76,4
20191001|2018-03-16 04:30,16,14.72,14.72,14.72,14.72,1
20191001|2018-03-16 05:00,16,14.72,14.72,14.71,14.71,6
20191001|2018-03-16 08:00,16,14.73,14.75,14.73,14.75,16
20191001|2018-03-16 08:30,16,14.7,14.7,14.7,14.7,1
20191001|2018-03-16 09:00,16,14.68,14.71,14.68,14.68,5
20191001|2018-03-16 10:00,16,14.7,14.71,14.69,14.69,20
20191001|2018-03-16 10:30,16,14.68,14.68,14.66,14.66,6
20191001|2018-03-16 11:00,16,14.7,14.7,14.69,14.69,54
20191001|2018-03-16 11:30,16,14.69,14.69,14.66,14.66,8
20191001|2018-03-19 03:30,19,14.64,14.64,14.64,14.64,1
20191001|2018-03-19 04:30,19,14.68,14.69,14.68,14.69,3
20191001|2018-03-19 05:30,19,14.67,14.7,14.67,14.7,3
20191001|2018-03-19 06:30,19,14.71,14.71,14.69,14.69,19
20191001|2018-03-19 07:30,19,14.68,14.69,14.67,14.69,13
20191001|2018-03-19 08:00,19,14.59,14.59,14.51,14.56,294
20191001|2018-03-19 10:00,19,14.69,14.73,14.69,14.73,8
20191001|2018-03-19 10:30,19,14.71,14.73,14.71,14.73,278
20191001|2018-03-19 11:00,19,14.73,14.78,14.73,14.78,18
20191001|2018-03-19 11:30,19,14.81,14.81,14.76,14.76,288
20191001|2018-03-20 03:30,20,14.81,14.81,14.79,14.8,55
20191001|2018-03-20 04:30,20,14.8,14.82,14.8,14.82,10
20191001|2018-03-20 05:30,20,14.64,14.64,14.64,14.64,3
20191001|2018-03-20 07:00,20,14.73,14.73,14.73,14.73,1
20191001|2018-03-20 08:00,20,14.74,14.74,14.72,14.72,87
20191001|2018-03-20 08:30,20,14.72,14.72,14.72,14.72,57
20191001|2018-03-20 09:00,20,14.73,14.73,14.67,14.67,153
20191001|2018-03-20 09:30,20,14.75,14.75,14.73,14.73,41
20191001|2018-03-20 10:00,20,14.73,14.73,14.73,14.73,51
20191001|2018-03-20 10:30,20,14.73,14.73,14.73,14.73,33
20191001|2018-03-20 11:30,20,14.67,14.67,14.62,14.62,16
20191001|2018-03-21 04:00,21,14.7,14.7,14.7,14.7,9
20191001|2018-03-21 04:30,21,14.7,14.7,14.7,14.7,1
20191001|2018-03-21 05:30,21,14.7,14.7,14.7,14.7,75
20191001|2018-03-21 06:00,21,14.7,14.7,14.7,14.7,148
20191001|2018-03-21 06:30,21,14.7,14.7,14.7,14.7,34
20191001|2018-03-21 07:00,21,14.7,14.74,14.7,14.74,173
20191001|2018-03-21 07:30,21,14.71,14.73,14.71,14.71,72
20191001|2018-03-21 08:00,21,14.7,14.7,14.69,14.69,9
20191001|2018-03-21 08:30,21,14.67,14.67,14.61,14.61,7
20191001|2018-03-21 09:00,21,14.65,14.65,14.62,14.62,13
20191001|2018-03-21 09:30,21,14.73,14.76,14.69,14.76,40
20191001|2018-03-22 08:30,22,14.7,14.7,14.7,14.7,9
20191001|2018-03-22 09:00,22,14.7,14.7,14.7,14.7,1
20191001|2018-03-22 09:30,22,14.73,14.73,14.73,14.73,2
20191001|2018-03-22 10:00,22,14.75,14.75,14.75,14.75,48
20191001|2018-03-22 10:30,22,14.71,14.71,14.71,14.71,1
20191001|2018-03-22 11:00,22,14.7,14.7,14.7,14.7,4
20191001|2018-03-22 11:30,22,14.74,14.75,14.74,14.75,61
20191001|2018-03-23 04:30,23,14.7,14.7,14.7,14.7,1
20191001|2018-03-23 05:30,23,14.72,14.72,14.72,14.72,1
20191001|2018-03-23 06:00,23,14.74,14.74,14.74,14.74,4
20191001|2018-03-23 06:30,23,14.73,14.73,14.73,14.73,7
20191001|2018-03-23 07:00,23,14.73,14.73,14.73,14.73,9
20191001|2018-03-23 07:30,23,14.62,14.62,14.62,14.62,2
20191001|2018-03-23 08:30,23,14.61,14.62,14.58,14.58,15
20191001|2018-03-23 10:00,23,14.61,14.61,14.61,14.61,1
20191001|2018-03-23 11:00,23,14.62,14.62,14.62,14.62,1
20191001|2018-03-26 02:30,26,14.63,14.65,14.63,14.65,3
20191001|2018-03-26 04:30,26,14.65,14.65,14.65,14.65,3
20191001|2018-03-26 05:00,26,14.71,14.71,14.71,14.71,5
20191001|2018-03-26 09:00,26,14.82,14.82,14.78,14.79,38
20191001|2018-03-26 09:30,26,14.79,14.79,14.79,14.79,27
20191001|2018-03-26 10:00,26,14.77,14.77,14.7,14.7,11
20191001|2018-03-26 10:30,26,14.72,14.72,14.72,14.72,1
20191001|2018-03-26 11:30,26,14.64,14.65,14.6,14.6,13
20191001|2018-03-27 02:30,27,14.65,14.65,14.65,14.65,1
20191001|2018-03-27 07:30,27,14.76,14.76,14.76,14.76,5
20191001|2018-03-27 08:30,27,14.69,14.69,14.69,14.69,1
20191001|2018-03-27 09:30,27,14.72,14.76,14.72,14.75,64
20191001|2018-03-27 10:00,27,14.75,14.75,14.75,14.75,9
20191001|2018-03-27 10:30,27,14.75,14.75,14.75,14.75,36
20191001|2018-03-27 11:00,27,14.75,14.77,14.75,14.75,97
20191001|2018-03-27 11:30,27,14.75,14.75,14.7,14.7,86
20191001|2018-03-28 02:30,28,14.7,14.7,14.7,14.7,2
20191001|2018-03-28 03:00,28,14.7,14.7,14.7,14.7,11
20191001|2018-03-28 03:30,28,14.71,14.82,14.67,14.8,202
20191001|2018-03-28 04:00,28,14.8,14.81,14.79,14.81,17
20191001|2018-03-28 04:30,28,14.79,14.79,14.79,14.79,1
20191001|2018-03-28 05:30,28,14.75,14.75,14.75,14.75,10
20191001|2018-03-28 06:30,28,14.78,14.78,14.78,14.78,1
20191001|2018-03-28 07:00,28,14.72,14.72,14.72,14.72,11
20191001|2018-03-28 07:30,28,14.69,14.69,14.68,14.68,12
20191001|2018-03-28 08:00,28,14.68,14.68,14.68,14.68,6
20191001|2018-03-28 09:00,28,14.66,14.66,14.65,14.65,2
20191001|2018-03-28 09:30,28,14.75,14.76,14.74,14.74,41
20191001|2018-03-28 10:00,28,14.72,14.72,14.71,14.71,14
20191001|2018-03-28 10:30,28,14.67,14.67,14.65,14.65,5
20191001|2018-03-28 11:00,28,14.65,14.65,14.65,14.65,33
20191001|2018-03-28 11:30,28,14.63,14.71,14.63,14.68,114
20191001|2018-03-29 02:30,29,14.72,14.72,14.72,14.72,2
20191001|2018-03-29 04:30,29,14.74,14.74,14.74,14.74,19
20191001|2018-03-29 05:00,29,14.78,14.79,14.78,14.79,8
20191001|2018-03-29 06:00,29,14.76,14.77,14.76,14.77,11
20191001|2018-03-29 06:30,29,14.7,14.7,14.7,14.7,15
20191001|2018-03-29 07:00,29,14.7,14.7,14.7,14.7,10
20191001|2018-03-29 07:30,29,14.68,14.68,14.68,14.68,56
20191001|2018-03-29 08:30,29,14.71,14.71,14.71,14.71,9
20191001|2018-03-29 11:00,29,14.71,14.71,14.71,14.71,48
20191001|2018-03-29 11:30,29,14.7,14.72,14.69,14.72,98
20191001|2018-04-02 07:00,2,14.71,14.71,14.71,14.71,10
20191001|2018-04-02 08:00,2,14.71,14.77,14.71,14.77,4
20191001|2018-04-02 08:30,2,14.78,14.79,14.78,14.78,5
20191001|2018-04-02 09:00,2,14.77,14.77,14.75,14.75,13
20191001|2018-04-02 09:30,2,14.7,14.7,14.7,14.7,4
20191001|2018-04-02 10:00,2,14.66,14.72,14.66,14.72,9
20191001|2018-04-02 10:30,2,14.72,14.76,14.69,14.76,9
20191001|2018-04-02 11:00,2,14.74,14.74,14.69,14.69,177
20191001|2018-04-02 11:30,2,14.69,14.69,14.64,14.66,114
20191001|2018-04-03 03:00,3,14.6,14.6,14.6,14.6,1
20191001|2018-04-03 03:30,3,14.63,14.63,14.63,14.63,1
20191001|2018-04-03 05:00,3,14.63,14.63,14.63,14.63,5
20191001|2018-04-03 05:30,3,14.62,14.62,14.62,14.62,5
20191001|2018-04-03 08:30,3,14.59,14.59,14.56,14.56,2
20191001|2018-04-03 09:00,3,14.57,14.57,14.56,14.56,3
20191001|2018-04-03 09:30,3,14.64,14.64,14.64,14.64,1
20191001|2018-04-03 11:00,3,14.66,14.66,14.66,14.66,16
20191001|2018-04-03 11:30,3,14.64,14.66,14.64,14.66,13
20191001|2018-04-04 02:30,4,14.57,14.57,14.51,14.51,18
20191001|2018-04-04 03:00,4,14.5,14.5,14.5,14.5,5
20191001|2018-04-04 03:30,4,14.49,14.5,14.49,14.5,14
20191001|2018-04-04 04:00,4,14.5,14.5,14.5,14.5,1
20191001|2018-04-04 04:30,4,14.56,14.56,14.56,14.56,5
20191001|2018-04-04 06:00,4,14.6,14.61,14.57,14.57,10
20191001|2018-04-04 07:00,4,14.61,14.61,14.58,14.58,37
20191001|2018-04-04 07:30,4,14.57,14.57,14.57,14.57,16
20191001|2018-04-04 08:30,4,14.52,14.52,14.52,14.52,17
20191001|2018-04-04 09:00,4,14.52,14.57,14.52,14.57,73
20191001|2018-04-04 10:00,4,14.49,14.49,14.49,14.49,2
20191001|2018-04-04 10:30,4,14.57,14.57,14.57,14.57,5
20191001|2018-04-04 11:30,4,14.55,14.55,14.53,14.53,3
20191001|2018-04-05 02:30,5,14.61,14.61,14.61,14.61,1
20191001|2018-04-05 06:30,5,14.51,14.51,14.49,14.5,47
20191001|2018-04-05 08:30,5,14.59,14.6,14.59,14.6,17
20191001|2018-04-05 10:30,5,14.58,14.58,14.58,14.58,3
20191001|2018-04-05 11:30,5,14.56,14.56,14.56,14.56,15
20191001|2018-04-06 02:30,6,14.55,14.55,14.55,14.55,25
20191001|2018-04-06 08:00,6,14.5,14.5,14.5,14.5,5
20191001|2018-04-06 08:30,6,14.49,14.5,14.48,14.48,26
20191001|2018-04-06 09:00,6,14.48,14.5,14.48,14.49,112
20191001|2018-04-06 10:00,6,14.49,14.49,14.49,14.49,8
20191001|2018-04-06 10:30,6,14.48,14.49,14.48,14.49,32
20191001|2018-04-06 11:00,6,14.45,14.45,14.44,14.45,140
20191001|2018-04-06 11:30,6,14.43,14.43,14.39,14.4,39
20191001|2018-04-09 06:30,9,14.46,14.5,14.46,14.46,41
20191001|2018-04-09 07:00,9,14.52,14.52,14.52,14.52,1
20191001|2018-04-09 07:30,9,14.52,14.53,14.52,14.53,25
20191001|2018-04-09 08:00,9,14.52,14.52,14.52,14.52,30
20191001|2018-04-09 08:30,9,14.49,14.49,14.49,14.49,25
20191001|2018-04-09 09:00,9,14.49,14.49,14.49,14.49,154
20191001|2018-04-09 09:30,9,14.49,14.5,14.39,14.39,207
20191001|2018-04-09 10:00,9,14.45,14.45,14.44,14.44,30
20191001|2018-04-09 10:30,9,14.44,14.44,14.44,14.44,58
20191001|2018-04-09 11:00,9,14.41,14.41,14.41,14.41,64
20191001|2018-04-09 11:30,9,14.4,14.43,14.4,14.42,434
20191001|2018-04-10 02:30,10,14.38,14.39,14.37,14.39,12
20191001|2018-04-10 03:00,10,14.39,14.4,14.39,14.39,20
20191001|2018-04-10 03:30,10,14.4,14.4,14.39,14.39,32
20191001|2018-04-10 04:00,10,14.39,14.39,14.33,14.33,579
20191001|2018-04-10 04:30,10,14.33,14.33,14.28,14.28,114
20191001|2018-04-10 05:00,10,14.28,14.3,14.27,14.3,151
20191001|2018-04-10 06:00,10,14.29,14.29,14.28,14.28,20
20191001|2018-04-10 06:30,10,14.29,14.32,14.29,14.31,30
20191001|2018-04-10 07:00,10,14.28,14.29,14.25,14.27,526
20191001|2018-04-10 07:30,10,14.27,14.27,14.21,14.25,758
20191001|2018-04-10 08:00,10,14.24,14.24,14.22,14.23,201
20191001|2018-04-10 08:30,10,14.21,14.21,14.18,14.18,498
20191001|2018-04-10 09:00,10,14.19,14.19,14.15,14.18,311
20191001|2018-04-10 09:30,10,14.18,14.19,14.18,14.18,75
20191001|2018-04-10 10:00,10,14.19,14.19,14.16,14.17,158
20191001|2018-04-10 10:30,10,14.14,14.14,14.13,14.13,285
20191001|2018-04-10 11:00,10,14.12,14.12,14.12,14.12,5
20191001|2018-04-10 11:30,10,14.13,14.2,14.12,14.2,261
20191001|2018-04-11 02:30,11,14.25,14.25,14.17,14.17,17
20191001|2018-04-11 03:00,11,14.16,14.16,14.16,14.16,1
20191001|2018-04-11 06:00,11,14.12,14.12,14.11,14.11,2
20191001|2018-04-11 07:30,11,14.06,14.06,14.06,14.06,1
20191001|2018-04-11 08:00,11,14.06,14.06,14.02,14.03,165
20191001|2018-04-11 08:30,11,14.02,14.1,14.02,14.1,245
20191001|2018-04-11 09:00,11,14.1,14.1,14.1,14.1,25
20191001|2018-04-11 09:30,11,14.15,14.15,14.15,14.15,10
20191001|2018-04-11 10:00,11,14.13,14.13,14.09,14.09,223
20191001|2018-04-11 10:30,11,14.14,14.2,14.14,14.2,302
20191001|2018-04-11 11:00,11,14.2,14.22,14.14,14.14,116
20191001|2018-04-12 02:30,12,14.12,14.12,14.12,14.12,1
20191001|2018-04-12 03:00,12,14.03,14.03,14.03,14.03,4
20191001|2018-04-12 07:30,12,14.13,14.13,14.13,14.13,1
20191001|2018-04-12 09:30,12,14.1,14.1,14.08,14.08,46
20191001|2018-04-12 10:00,12,14.08,14.12,14.07,14.09,173
20191001|2018-04-12 11:00,12,14.07,14.07,14.07,14.07,3
20191001|2018-04-12 11:30,12,14.07,14.07,14.04,14.04,36
20191001|2018-04-13 02:30,13,14.04,14.06,14.03,14.06,4
20191001|2018-04-13 03:00,13,14.12,14.13,14.12,14.13,15
20191001|2018-04-13 03:30,13,14.14,14.14,14.13,14.13,35
20191001|2018-04-13 04:30,13,14.16,14.16,14.16,14.16,10
20191001|2018-04-13 05:00,13,14.2,14.2,14.18,14.18,10
20191001|2018-04-13 06:00,13,14.11,14.11,14.11,14.11,2
20191001|2018-04-13 06:30,13,14.11,14.11,14.11,14.11,21
20191001|2018-04-13 07:00,13,14.11,14.18,14.11,14.17,224
20191001|2018-04-13 07:30,13,14.18,14.23,14.13,14.22,126
20191001|2018-04-13 08:00,13,14.21,14.21,14.17,14.18,21
20191001|2018-04-13 08:30,13,14.18,14.21,14.17,14.2,41
20191001|2018-04-13 09:00,13,14.2,14.2,14.17,14.17,110
20191001|2018-04-13 09:30,13,14.14,14.17,14.14,14.16,191
20191001|2018-04-13 10:00,13,14.14,14.14,14.12,14.12,123
20191001|2018-04-13 10:30,13,14.09,14.09,14.08,14.09,85
20191001|2018-04-13 11:00,13,14.06,14.08,14.06,14.07,41
20191001|2018-04-13 11:30,13,14.08,14.11,14.03,14.06,165
20191001|2018-04-16 02:30,16,14.04,14.04,14.04,14.04,2
20191001|2018-04-16 03:00,16,14.07,14.08,14.07,14.08,4
20191001|2018-04-16 04:00,16,14.04,14.04,14.03,14.03,3
20191001|2018-04-16 06:30,16,14.06,14.07,14.06,14.07,30
20191001|2018-04-16 07:30,16,14.2,14.22,14.2,14.22,14
20191001|2018-04-16 08:00,16,14.25,14.25,14.25,14.25,19
20191001|2018-04-16 08:30,16,14.17,14.17,14.08,14.09,82
20191001|2018-04-16 09:00,16,14.1,14.12,14.1,14.1,258
20191001|2018-04-16 09:30,16,14.1,14.1,14.03,14.03,32
20191001|2018-04-16 10:00,16,14.02,14.02,14.02,14.02,1
20191001|2018-04-16 11:00,16,14.13,14.13,14.09,14.09,147
20191001|2018-04-16 11:30,16,14.04,14.05,13.96,13.96,341
20191001|2018-04-17 02:30,17,14,14,13.91,13.92,60
20191001|2018-04-17 03:00,17,13.91,13.91,13.78,13.78,503
20191001|2018-04-17 03:30,17,13.77,13.77,13.7,13.7,411
20191001|2018-04-17 04:00,17,13.7,13.7,13.67,13.67,230
20191001|2018-04-17 07:00,17,13.73,13.73,13.7,13.7,500
20191001|2018-04-17 07:30,17,13.73,13.74,13.69,13.69,43
20191001|2018-04-17 08:00,17,13.69,13.71,13.68,13.71,59
20191001|2018-04-17 08:30,17,13.75,13.8,13.75,13.78,97
20191001|2018-04-17 09:30,17,13.75,13.75,13.75,13.75,24
20191001|2018-04-17 10:00,17,13.75,13.75,13.75,13.75,26
20191001|2018-04-17 10:30,17,13.73,13.73,13.7,13.7,244
20191001|2018-04-17 11:00,17,13.68,13.68,13.68,13.68,11
20191001|2018-04-17 11:30,17,13.68,13.68,13.68,13.68,266
20191001|2018-04-18 02:30,18,13.71,13.71,13.7,13.7,11
20191001|2018-04-18 04:00,18,13.68,13.69,13.68,13.69,5
20191001|2018-04-18 04:30,18,13.69,13.69,13.69,13.69,18
20191001|2018-04-18 05:00,18,13.7,13.7,13.7,13.7,82
20191001|2018-04-18 05:30,18,13.76,13.77,13.76,13.77,45
20191001|2018-04-18 06:00,18,13.78,13.81,13.78,13.81,50
20191001|2018-04-18 07:00,18,13.74,13.75,13.74,13.75,4
20191001|2018-04-18 07:30,18,13.75,13.75,13.75,13.75,82
20191001|2018-04-18 08:00,18,13.75,13.75,13.75,13.75,5
20191001|2018-04-18 08:30,18,13.77,13.77,13.77,13.77,2
20191001|2018-04-18 09:30,18,13.82,13.82,13.82,13.82,1
20191001|2018-04-18 11:30,18,13.8,13.88,13.8,13.84,43
20191001|2018-04-19 02:30,19,13.8,13.9,13.8,13.85,92
20191001|2018-04-19 03:30,19,13.81,13.85,13.81,13.85,3
20191001|2018-04-19 05:30,19,13.85,13.87,13.85,13.87,3
20191001|2018-04-19 06:30,19,13.86,13.86,13.86,13.86,1
20191001|2018-04-19 07:00,19,13.87,13.89,13.86,13.89,7
20191001|2018-04-19 07:30,19,13.86,13.86,13.86,13.86,2
20191001|2018-04-19 08:00,19,13.9,13.9,13.9,13.9,25
20191001|2018-04-19 08:30,19,13.82,13.85,13.82,13.85,21
20191001|2018-04-19 09:00,19,13.85,13.87,13.85,13.87,22
20191001|2018-04-19 09:30,19,13.87,13.87,13.87,13.87,11
20191001|2018-04-19 10:00,19,13.83,13.88,13.83,13.88,5
20191001|2018-04-19 10:30,19,13.88,13.89,13.88,13.88,8
20191001|2018-04-19 11:00,19,13.84,13.84,13.82,13.83,26
20191001|2018-04-19 11:30,19,13.85,13.9,13.85,13.9,48
20191001|2018-04-20 02:30,20,13.8,13.86,13.8,13.86,13
20191001|2018-04-20 06:00,20,13.84,13.84,13.83,13.84,22
20191001|2018-04-20 06:30,20,13.84,13.86,13.84,13.84,15
20191001|2018-04-20 07:00,20,13.81,13.82,13.8,13.82,96
20191001|2018-04-20 07:30,20,13.82,13.82,13.73,13.75,45
20191001|2018-04-20 08:00,20,13.73,13.76,13.72,13.73,115
20191001|2018-04-20 08:30,20,13.72,13.73,13.71,13.73,99
20191001|2018-04-20 09:00,20,13.75,13.82,13.73,13.82,64
20191001|2018-04-20 09:30,20,13.82,13.84,13.81,13.83,37
20191001|2018-04-20 10:00,20,13.84,13.84,13.82,13.82,11
20191001|2018-04-20 10:30,20,13.82,13.82,13.81,13.81,8
20191001|2018-04-20 11:30,20,13.74,13.74,13.7,13.73,510
20191001|2018-04-23 03:30,23,13.65,13.65,13.58,13.58,423
20191001|2018-04-23 04:00,23,13.58,13.61,13.58,13.61,83
20191001|2018-04-23 04:30,23,13.63,13.65,13.63,13.65,54
20191001|2018-04-23 05:00,23,13.66,13.69,13.66,13.69,34
20191001|2018-04-23 07:30,23,13.66,13.69,13.66,13.69,26
20191001|2018-04-23 08:00,23,13.69,13.69,13.69,13.69,41
20191001|2018-04-23 08:30,23,13.69,13.69,13.69,13.69,49
20191001|2018-04-23 09:00,23,13.62,13.62,13.5,13.5,504
20191001|2018-04-23 09:30,23,13.5,13.5,13.49,13.49,46
20191001|2018-04-23 10:00,23,13.45,13.48,13.44,13.46,48
20191001|2018-04-23 11:00,23,13.45,13.45,13.41,13.41,19
20191001|2018-04-23 11:30,23,13.41,13.44,13.39,13.39,178
20191001|2018-04-24 02:30,24,13.42,13.42,13.42,13.42,20
20191001|2018-04-24 03:00,24,13.43,13.47,13.39,13.39,11
20191001|2018-04-24 04:00,24,13.41,13.41,13.41,13.41,2
20191001|2018-04-24 05:00,24,13.36,13.36,13.3,13.3,62
20191001|2018-04-24 05:30,24,13.27,13.27,13.27,13.27,1
20191001|2018-04-24 06:00,24,13.25,13.31,13.25,13.31,11
20191001|2018-04-24 06:30,24,13.25,13.25,13.21,13.21,101
20191001|2018-04-24 07:00,24,13.21,13.31,13.2,13.31,124
20191001|2018-04-24 07:30,24,13.32,13.33,13.32,13.33,25
20191001|2018-04-24 08:00,24,13.3,13.3,13.3,13.3,10
20191001|2018-04-24 08:30,24,13.27,13.3,13.27,13.3,33
20191001|2018-04-24 09:00,24,13.29,13.3,13.29,13.3,13
20191001|2018-04-24 09:30,24,13.25,13.25,13.25,13.25,4
20191001|2018-04-24 10:00,24,13.24,13.3,13.24,13.3,43
20191001|2018-04-24 10:30,24,13.27,13.29,13.27,13.28,23
20191001|2018-04-24 11:00,24,13.28,13.28,13.28,13.28,24
20191001|2018-04-24 11:30,24,13.33,13.37,13.33,13.36,3
20191001|2018-04-25 02:30,25,13.36,13.36,13.36,13.36,1
20191001|2018-04-25 03:00,25,13.28,13.28,13.28,13.28,33
20191001|2018-04-25 03:30,25,13.28,13.28,13.24,13.24,11
20191001|2018-04-25 05:30,25,13.24,13.24,13.14,13.15,67
20191001|2018-04-25 06:00,25,13.12,13.12,13.1,13.11,52
20191001|2018-04-25 07:00,25,13.09,13.1,13.08,13.1,34
20191001|2018-04-25 07:30,25,13.1,13.11,13,13.11,109
20191001|2018-04-25 08:00,25,13.12,13.13,13.12,13.13,10
20191001|2018-04-25 08:30,25,13.14,13.16,13.14,13.16,21
20191001|2018-04-25 09:00,25,13.13,13.21,13.09,13.17,31
20191001|2018-04-25 10:00,25,13.13,13.14,13.13,13.14,6
20191001|2018-04-25 10:30,25,13.16,13.16,13.16,13.16,1
20191001|2018-04-25 11:00,25,13.14,13.14,13.13,13.14,63
20191001|2018-04-25 11:30,25,13.16,13.24,13.16,13.23,42
20191001|2018-04-26 02:30,26,13.21,13.24,13.17,13.24,12
20191001|2018-04-26 03:00,26,13.23,13.27,13.23,13.25,13
20191001|2018-04-26 04:00,26,13.3,13.43,13.3,13.39,14
20191001|2018-04-26 04:30,26,13.34,13.37,13.34,13.37,10
20191001|2018-04-26 05:30,26,13.33,13.33,13.33,13.33,1
20191001|2018-04-26 06:00,26,13.38,13.38,13.38,13.38,4
20191001|2018-04-26 06:30,26,13.37,13.37,13.36,13.36,2
20191001|2018-04-26 07:00,26,13.34,13.35,13.34,13.34,24
20191001|2018-04-26 08:00,26,13.31,13.31,13.29,13.29,26
20191001|2018-04-26 08:30,26,13.3,13.32,13.3,13.32,19
20191001|2018-04-26 09:00,26,13.36,13.36,13.33,13.33,17
20191001|2018-04-26 09:30,26,13.33,13.34,13.33,13.34,4
20191001|2018-04-26 10:00,26,13.34,13.37,13.34,13.37,25
20191001|2018-04-26 10:30,26,13.36,13.4,13.36,13.4,26
20191001|2018-04-26 11:00,26,13.4,13.43,13.37,13.4,54
20191001|2018-04-26 11:30,26,13.45,13.51,13.42,13.5,97
20191001|2018-04-27 02:30,27,13.4,13.52,13.4,13.52,42
20191001|2018-04-27 04:00,27,13.34,13.34,13.33,13.33,95
20191001|2018-04-27 04:30,27,13.34,13.36,13.3,13.36,240
20191001|2018-04-27 06:00,27,13.41,13.41,13.39,13.39,222
20191001|2018-04-27 07:00,27,13.36,13.36,13.36,13.36,60
20191001|2018-04-27 07:30,27,13.39,13.39,13.36,13.39,99
20191001|2018-04-27 08:00,27,13.38,13.38,13.33,13.33,35
20191001|2018-04-27 08:30,27,13.38,13.38,13.37,13.37,86
20191001|2018-04-27 09:00,27,13.44,13.46,13.44,13.45,9
20191001|2018-04-27 09:30,27,13.42,13.42,13.42,13.42,1
20191001|2018-04-27 10:00,27,13.43,13.44,13.43,13.44,17
20191001|2018-04-27 10:30,27,13.46,13.46,13.46,13.46,1
20191001|2018-04-27 11:00,27,13.46,13.46,13.44,13.46,23
20191001|2018-04-27 11:30,27,13.47,13.57,13.47,13.57,802
20191001|2018-04-30 02:30,30,13.46,13.55,13.46,13.55,13
20191001|2018-04-30 06:00,30,13.52,13.52,13.52,13.52,5
20191001|2018-04-30 07:00,30,13.54,13.54,13.54,13.54,1
20191001|2018-04-30 07:30,30,13.52,13.58,13.52,13.57,116
20191001|2018-04-30 08:00,30,13.53,13.55,13.53,13.55,41
20191001|2018-04-30 08:30,30,13.57,13.57,13.53,13.55,18
20191001|2018-04-30 09:00,30,13.56,13.6,13.55,13.55,25
20191001|2018-04-30 09:30,30,13.55,13.55,13.54,13.55,20
20191001|2018-04-30 10:00,30,13.5,13.5,13.5,13.5,9
20191001|2018-04-30 10:30,30,13.52,13.52,13.52,13.52,6
20191001|2018-04-30 11:00,30,13.51,13.51,13.49,13.5,8
20191001|2018-04-30 11:30,30,13.55,13.61,13.51,13.51,46
20191001|2018-05-01 03:30,1,13.49,13.49,13.48,13.48,14
20191001|2018-05-01 04:00,1,13.54,13.54,13.54,13.54,1
20191001|2018-05-01 07:00,1,13.5,13.5,13.47,13.47,26
20191001|2018-05-01 08:30,1,13.49,13.49,13.48,13.48,22
20191001|2018-05-01 09:00,1,13.52,13.59,13.52,13.57,46
20191001|2018-05-01 09:30,1,13.6,13.64,13.6,13.64,10
20191001|2018-05-01 10:00,1,13.66,13.68,13.66,13.67,38
20191001|2018-05-01 10:30,1,13.7,13.71,13.7,13.71,14
20191001|2018-05-01 11:00,1,13.72,13.77,13.72,13.73,36
20191001|2018-05-01 11:30,1,13.72,13.76,13.72,13.76,150
20191001|2018-05-02 02:30,2,13.6,13.63,13.45,13.55,38
20191001|2018-05-02 03:00,2,13.59,13.6,13.59,13.6,3
20191001|2018-05-02 03:30,2,13.65,13.65,13.65,13.65,1
20191001|2018-05-02 07:00,2,13.56,13.56,13.56,13.56,1
20191001|2018-05-02 07:30,2,13.61,13.62,13.54,13.54,101
20191001|2018-05-02 08:00,2,13.54,13.54,13.5,13.5,248
20191001|2018-05-02 08:30,2,13.5,13.5,13.48,13.48,260
20191001|2018-05-02 09:00,2,13.54,13.6,13.54,13.6,307
20191001|2018-05-02 09:30,2,13.6,13.6,13.6,13.6,280
20191001|2018-05-02 10:00,2,13.63,13.64,13.63,13.64,83
20191001|2018-05-02 10:30,2,13.63,13.63,13.58,13.58,188
20191001|2018-05-02 11:00,2,13.58,13.59,13.57,13.58,298
20191001|2018-05-02 11:30,2,13.58,13.68,13.57,13.59,578
20191001|2018-05-03 02:30,3,13.57,13.62,13.57,13.62,49
20191001|2018-05-03 03:00,3,13.62,13.62,13.62,13.62,7
20191001|2018-05-03 03:30,3,13.58,13.58,13.57,13.57,34
20191001|2018-05-03 04:00,3,13.55,13.55,13.55,13.55,32
20191001|2018-05-03 07:00,3,13.56,13.57,13.56,13.57,2
20191001|2018-05-03 08:30,3,13.54,13.54,13.54,13.54,2
20191001|2018-05-03 09:00,3,13.55,13.55,13.55,13.55,5
20191001|2018-05-03 09:30,3,13.52,13.55,13.52,13.55,162
20191001|2018-05-03 10:00,3,13.54,13.54,13.54,13.54,2
20191001|2018-05-03 10:30,3,13.54,13.59,13.54,13.58,31
20191001|2018-05-03 11:00,3,13.57,13.6,13.57,13.58,6
20191001|2018-05-03 11:30,3,13.64,13.73,13.64,13.7,132
20191001|2018-05-04 02:30,4,13.67,13.68,13.67,13.68,12
20191001|2018-05-04 05:00,4,13.65,13.65,13.65,13.65,3
20191001|2018-05-04 07:00,4,13.66,13.66,13.6,13.6,50
20191001|2018-05-04 07:30,4,13.62,13.62,13.58,13.58,32
20191001|2018-05-04 08:30,4,13.56,13.59,13.56,13.59,45
20191001|2018-05-04 09:00,4,13.59,13.59,13.57,13.58,113
20191001|2018-05-04 09:30,4,13.58,13.58,13.55,13.55,109
20191001|2018-05-04 10:00,4,13.55,13.55,13.52,13.55,107
20191001|2018-05-04 10:30,4,13.57,13.58,13.57,13.58,45
20191001|2018-05-04 11:00,4,13.62,13.62,13.59,13.61,114
20191001|2018-05-04 11:30,4,13.61,13.62,13.58,13.58,109
20191001|2018-05-07 07:00,7,13.59,13.59,13.54,13.54,2
20191001|2018-05-07 07:30,7,13.55,13.55,13.55,13.55,75
20191001|2018-05-07 08:00,7,13.55,13.56,13.55,13.55,120
20191001|2018-05-07 09:00,7,13.47,13.47,13.41,13.41,135
20191001|2018-05-07 09:30,7,13.48,13.48,13.43,13.44,108
20191001|2018-05-07 10:00,7,13.44,13.44,13.43,13.43,145
20191001|2018-05-07 10:30,7,13.43,13.44,13.42,13.44,22
20191001|2018-05-07 11:00,7,13.5,13.61,13.5,13.58,42
20191001|2018-05-07 11:30,7,13.58,13.58,13.49,13.53,39
20191001|2018-05-08 02:30,8,13.51,13.51,13.51,13.51,1
20191001|2018-05-08 06:30,8,13.49,13.49,13.49,13.49,67
20191001|2018-05-08 07:00,8,13.53,13.53,13.48,13.49,149
20191001|2018-05-08 07:30,8,13.48,13.52,13.48,13.5,47
20191001|2018-05-08 08:00,8,13.54,13.55,13.48,13.48,22
20191001|2018-05-08 08:30,8,13.48,13.51,13.48,13.48,9
20191001|2018-05-08 09:00,8,13.51,13.51,13.51,13.51,39
20191001|2018-05-08 09:30,8,13.48,13.52,13.48,13.52,59
20191001|2018-05-08 10:00,8,13.52,13.52,13.47,13.47,130
20191001|2018-05-08 10:30,8,13.52,13.52,13.52,13.52,205
20191001|2018-05-08 11:00,8,13.56,13.6,13.56,13.6,74
20191001|2018-05-08 11:30,8,13.59,13.61,13.53,13.59,301
20191001|2018-05-09 03:00,9,13.5,13.5,13.5,13.5,11
20191001|2018-05-09 06:00,9,13.5,13.5,13.5,13.5,2
20191001|2018-05-09 07:30,9,13.5,13.5,13.5,13.5,17
20191001|2018-05-09 08:00,9,13.5,13.5,13.5,13.5,7
20191001|2018-05-09 08:30,9,13.47,13.48,13.46,13.47,75
20191001|2018-05-09 09:00,9,13.47,13.5,13.47,13.5,47
20191001|2018-05-09 09:30,9,13.47,13.47,13.44,13.44,12
20191001|2018-05-09 10:00,9,13.44,13.44,13.44,13.44,32
20191001|2018-05-09 10:30,9,13.45,13.45,13.42,13.42,4
20191001|2018-05-09 11:00,9,13.4,13.43,13.4,13.42,33
20191001|2018-05-09 11:30,9,13.43,13.47,13.39,13.47,66
20191001|2018-05-10 02:30,10,13.47,13.47,13.44,13.47,42
20191001|2018-05-10 05:30,10,13.42,13.42,13.42,13.42,1
20191001|2018-05-10 07:00,10,13.42,13.42,13.42,13.42,19
20191001|2018-05-10 07:30,10,13.4,13.4,13.4,13.4,6
20191001|2018-05-10 08:00,10,13.39,13.46,13.36,13.46,150
20191001|2018-05-10 08:30,10,13.47,13.48,13.45,13.45,21
20191001|2018-05-10 09:00,10,13.42,13.42,13.41,13.41,45
20191001|2018-05-10 09:30,10,13.41,13.41,13.41,13.41,26
20191001|2018-05-10 10:00,10,13.4,13.4,13.37,13.38,32
20191001|2018-05-10 10:30,10,13.43,13.44,13.42,13.44,10
20191001|2018-05-10 11:00,10,13.44,13.44,13.44,13.44,40
20191001|2018-05-10 11:30,10,13.47,13.47,13.43,13.43,62
20191001|2018-05-11 02:30,11,13.37,13.37,13.37,13.37,4
20191001|2018-05-11 03:00,11,13.36,13.36,13.36,13.36,1
20191001|2018-05-11 03:30,11,13.36,13.36,13.36,13.36,1
20191001|2018-05-11 06:30,11,13.36,13.38,13.36,13.38,23
20191001|2018-05-11 07:00,11,13.32,13.32,13.28,13.28,68
20191001|2018-05-11 07:30,11,13.29,13.29,13.26,13.26,14
20191001|2018-05-11 08:00,11,13.25,13.29,13.23,13.28,69
20191001|2018-05-11 08:30,11,13.29,13.3,13.29,13.3,38
20191001|2018-05-11 09:00,11,13.29,13.3,13.29,13.29,63
20191001|2018-05-11 09:30,11,13.27,13.29,13.27,13.29,38
20191001|2018-05-11 10:00,11,13.27,13.27,13.25,13.25,102
20191001|2018-05-11 10:30,11,13.26,13.27,13.26,13.27,97
20191001|2018-05-11 11:00,11,13.29,13.3,13.29,13.3,15
20191001|2018-05-11 11:30,11,13.28,13.3,13.27,13.28,55
20191001|2018-05-14 02:30,14,13.26,13.26,13.25,13.26,81
20191001|2018-05-14 03:00,14,13.25,13.26,13.25,13.26,5
20191001|2018-05-14 03:30,14,13.25,13.25,13.25,13.25,11
20191001|2018-05-14 05:00,14,13.26,13.27,13.26,13.27,4
20191001|2018-05-14 05:30,14,13.27,13.27,13.27,13.27,4
20191001|2018-05-14 06:00,14,13.25,13.27,13.25,13.25,39
20191001|2018-05-14 06:30,14,13.25,13.25,13.23,13.23,109
20191001|2018-05-14 07:00,14,13.24,13.25,13.24,13.25,17
20191001|2018-05-14 07:30,14,13.25,13.25,13.25,13.25,25
20191001|2018-05-14 08:00,14,13.25,13.25,13.2,13.2,17
20191001|2018-05-14 08:30,14,13.22,13.22,13.22,13.22,8
20191001|2018-05-14 09:00,14,13.25,13.26,13.24,13.24,6
20191001|2018-05-14 10:00,14,13.22,13.23,13.21,13.23,61
20191001|2018-05-14 10:30,14,13.23,13.23,13.23,13.23,3
20191001|2018-05-14 11:00,14,13.24,13.24,13.21,13.21,24
20191001|2018-05-14 11:30,14,13.21,13.26,13.21,13.24,193
20191001|2018-05-15 02:30,15,13.22,13.22,13.22,13.22,1
20191001|2018-05-15 03:00,15,13.2,13.2,13.17,13.17,11
20191001|2018-05-15 04:30,15,13.2,13.2,13.2,13.2,29
20191001|2018-05-15 05:00,15,13.19,13.19,13.19,13.19,5
20191001|2018-05-15 05:30,15,13.21,13.21,13.2,13.21,4
20191001|2018-05-15 06:00,15,13.21,13.21,13.21,13.21,5
20191001|2018-05-15 06:30,15,13.24,13.24,13.24,13.24,1
20191001|2018-05-15 07:00,15,13.3,13.3,13.3,13.3,35
20191001|2018-05-15 07:30,15,13.25,13.25,13.19,13.19,10
20191001|2018-05-15 08:00,15,13.19,13.19,13.18,13.18,233
20191001|2018-05-15 08:30,15,13.13,13.15,13.11,13.12,248
20191001|2018-05-15 09:00,15,13.11,13.16,13.11,13.16,187
20191001|2018-05-15 09:30,15,13.2,13.27,13.2,13.27,170
20191001|2018-05-15 10:00,15,13.25,13.25,13.2,13.2,168
20191001|2018-05-15 10:30,15,13.2,13.2,13.18,13.2,156
20191001|2018-05-15 11:00,15,13.22,13.23,13.22,13.23,26
20191001|2018-05-15 11:30,15,13.22,13.25,13.22,13.25,104
20191001|2018-05-16 02:30,16,13.24,13.25,13.2,13.2,10
20191001|2018-05-16 05:00,16,13.22,13.22,13.22,13.22,3
20191001|2018-05-16 06:00,16,13.17,13.17,13.17,13.17,3
20191001|2018-05-16 06:30,16,13.17,13.17,13.17,13.17,8
20191001|2018-05-16 07:00,16,13.17,13.18,13.15,13.16,15
20191001|2018-05-16 07:30,16,13.15,13.15,13.15,13.15,229
20191001|2018-05-16 08:00,16,13.15,13.18,13.15,13.18,107
20191001|2018-05-16 08:30,16,13.17,13.22,13.16,13.16,509
20191001|2018-05-16 09:00,16,13.19,13.22,13.18,13.19,167
20191001|2018-05-16 09:30,16,13.19,13.2,13.18,13.2,253
20191001|2018-05-16 10:00,16,13.21,13.21,13.19,13.19,8
20191001|2018-05-16 10:30,16,13.2,13.23,13.2,13.2,238
20191001|2018-05-16 11:00,16,13.18,13.23,13.18,13.23,3
20191001|2018-05-16 11:30,16,13.22,13.27,13.22,13.23,167
20191001|2018-05-17 02:30,17,13.22,13.23,13.2,13.22,26
20191001|2018-05-17 03:00,17,13.23,13.23,13.23,13.23,5
20191001|2018-05-17 04:00,17,13.26,13.26,13.26,13.26,1
20191001|2018-05-17 05:00,17,13.29,13.29,13.29,13.29,21
20191001|2018-05-17 07:00,17,13.29,13.29,13.27,13.27,42
20191001|2018-05-17 07:30,17,13.29,13.29,13.29,13.29,22
20191001|2018-05-17 08:00,17,13.25,13.28,13.25,13.25,68
20191001|2018-05-17 08:30,17,13.25,13.25,13.22,13.25,464
20191001|2018-05-17 09:00,17,13.26,13.26,13.26,13.26,12
20191001|2018-05-17 09:30,17,13.28,13.3,13.27,13.28,507
20191001|2018-05-17 10:00,17,13.27,13.3,13.27,13.27,157
20191001|2018-05-17 10:30,17,13.28,13.28,13.26,13.26,119
20191001|2018-05-17 11:00,17,13.26,13.26,13.16,13.16,157
20191001|2018-05-17 11:30,17,13.21,13.22,13.16,13.18,151
20191001|2018-05-18 02:30,18,13.13,13.13,13.1,13.1,4
20191001|2018-05-18 05:00,18,13.15,13.15,13.15,13.15,4
20191001|2018-05-18 07:00,18,13.18,13.18,13.15,13.15,86
20191001|2018-05-18 07:30,18,13.13,13.14,13.1,13.1,121
20191001|2018-05-18 08:00,18,13.1,13.1,13.04,13.07,227
20191001|2018-05-18 08:30,18,13.07,13.08,13.05,13.06,201
20191001|2018-05-18 09:00,18,13.03,13.05,13.01,13.05,28
20191001|2018-05-18 09:30,18,13.07,13.1,13.07,13.09,40
20191001|2018-05-18 10:00,18,13.1,13.13,13.1,13.12,82
20191001|2018-05-18 10:30,18,13.12,13.14,13.12,13.14,230
20191001|2018-05-18 11:30,18,13.09,13.18,13.09,13.16,269
20191001|2018-05-21 02:30,21,13.19,13.19,13.13,13.14,19
20191001|2018-05-21 03:00,21,13.15,13.15,13.15,13.15,1
20191001|2018-05-21 04:00,21,13.18,13.19,13.18,13.19,7
20191001|2018-05-21 05:00,21,13.2,13.22,13.2,13.22,12
20191001|2018-05-21 05:30,21,13.22,13.22,13.22,13.22,16
20191001|2018-05-21 06:00,21,13.22,13.22,13.22,13.22,1
20191001|2018-05-21 06:30,21,13.22,13.25,13.22,13.25,21
20191001|2018-05-21 07:00,21,13.28,13.3,13.27,13.3,238
20191001|2018-05-21 07:30,21,13.3,13.3,13.29,13.3,170
20191001|2018-05-21 08:00,21,13.3,13.3,13.3,13.3,251
20191001|2018-05-21 08:30,21,13.29,13.3,13.29,13.29,6
20191001|2018-05-21 09:00,21,13.29,13.36,13.29,13.35,295
20191001|2018-05-21 09:30,21,13.33,13.38,13.33,13.35,104
20191001|2018-05-21 10:00,21,13.36,13.38,13.36,13.36,179
20191001|2018-05-21 10:30,21,13.36,13.38,13.35,13.38,367
20191001|2018-05-21 11:00,21,13.36,13.38,13.35,13.35,65
20191001|2018-05-21 11:30,21,13.36,13.37,13.25,13.31,90
20191001|2018-05-22 02:30,22,13.26,13.34,13.26,13.33,48
20191001|2018-05-22 03:00,22,13.35,13.35,13.35,13.35,4
20191001|2018-05-22 03:30,22,13.35,13.35,13.35,13.35,6
20191001|2018-05-22 04:30,22,13.35,13.35,13.35,13.35,4
20191001|2018-05-22 06:00,22,13.3,13.3,13.29,13.29,6
20191001|2018-05-22 06:30,22,13.35,13.35,13.35,13.35,9
20191001|2018-05-22 07:00,22,13.4,13.42,13.39,13.42,60
20191001|2018-05-22 07:30,22,13.41,13.45,13.37,13.45,117
20191001|2018-05-22 08:00,22,13.48,13.48,13.43,13.45,173
20191001|2018-05-22 08:30,22,13.44,13.44,13.42,13.43,50
20191001|2018-05-22 09:00,22,13.46,13.53,13.46,13.53,127
20191001|2018-05-22 09:30,22,13.56,13.6,13.56,13.6,88
20191001|2018-05-22 10:00,22,13.6,13.6,13.59,13.59,26
20191001|2018-05-22 10:30,22,13.57,13.57,13.57,13.57,2
20191001|2018-05-22 11:00,22,13.52,13.56,13.49,13.51,67
20191001|2018-05-22 11:30,22,13.51,13.6,13.51,13.59,128
20191001|2018-05-23 02:30,23,13.6,13.6,13.53,13.53,16
20191001|2018-05-23 03:00,23,13.57,13.57,13.57,13.57,8
20191001|2018-05-23 04:00,23,13.53,13.55,13.53,13.55,3
20191001|2018-05-23 05:00,23,13.59,13.59,13.57,13.57,3
20191001|2018-05-23 06:00,23,13.58,13.58,13.56,13.56,19
20191001|2018-05-23 07:00,23,13.61,13.63,13.61,13.63,16
20191001|2018-05-23 07:30,23,13.65,13.65,13.63,13.64,117
20191001|2018-05-23 08:00,23,13.65,13.67,13.65,13.66,59
20191001|2018-05-23 08:30,23,13.66,13.7,13.66,13.7,42
20191001|2018-05-23 09:00,23,13.7,13.75,13.7,13.71,98
20191001|2018-05-23 09:30,23,13.71,13.72,13.68,13.68,4
20191001|2018-05-23 10:00,23,13.7,13.7,13.66,13.66,11
20191001|2018-05-23 10:30,23,13.72,13.74,13.7,13.74,6
20191001|2018-05-23 11:00,23,13.7,13.7,13.68,13.68,2
20191001|2018-05-23 11:30,23,13.74,13.76,13.71,13.71,60
20191001|2018-05-24 02:30,24,13.75,13.75,13.73,13.73,7
20191001|2018-05-24 03:30,24,13.71,13.73,13.71,13.73,41
20191001|2018-05-24 04:00,24,13.73,13.76,13.73,13.76,254
20191001|2018-05-24 04:30,24,13.76,13.78,13.76,13.78,32
20191001|2018-05-24 05:00,24,13.76,13.76,13.76,13.76,1
20191001|2018-05-24 05:30,24,13.77,13.77,13.77,13.77,5
20191001|2018-05-24 06:00,24,13.8,13.85,13.8,13.85,180
20191001|2018-05-24 06:30,24,13.83,13.84,13.83,13.84,11
20191001|2018-05-24 07:00,24,13.85,13.87,13.85,13.85,104
20191001|2018-05-24 07:30,24,13.86,13.87,13.86,13.87,13
20191001|2018-05-24 08:00,24,13.87,13.89,13.87,13.88,68
20191001|2018-05-24 08:30,24,13.87,13.9,13.86,13.88,431
20191001|2018-05-24 09:00,24,13.88,13.89,13.87,13.89,93
20191001|2018-05-24 09:30,24,13.85,13.85,13.81,13.81,2
20191001|2018-05-24 10:00,24,13.85,13.85,13.85,13.85,5
20191001|2018-05-24 10:30,24,13.86,13.86,13.85,13.86,70
20191001|2018-05-24 11:00,24,13.84,13.88,13.84,13.87,33
20191001|2018-05-24 11:30,24,13.88,13.88,13.65,13.75,282
20191001|2018-05-25 02:30,25,13.61,13.72,13.56,13.72,79
20191001|2018-05-25 03:00,25,13.72,13.72,13.72,13.72,85
20191001|2018-05-25 04:00,25,13.72,13.72,13.7,13.7,64
20191001|2018-05-25 04:30,25,13.71,13.71,13.71,13.71,2
20191001|2018-05-25 05:00,25,13.74,13.74,13.74,13.74,4
20191001|2018-05-25 05:30,25,13.73,13.73,13.73,13.73,7
20191001|2018-05-25 06:30,25,13.69,13.69,13.69,13.69,1
20191001|2018-05-25 07:00,25,13.74,13.77,13.74,13.74,59
20191001|2018-05-25 07:30,25,13.77,13.77,13.77,13.77,89
20191001|2018-05-25 08:00,25,13.74,13.74,13.72,13.72,35
20191001|2018-05-25 08:30,25,13.71,13.72,13.7,13.71,36
20191001|2018-05-25 09:30,25,13.7,13.7,13.7,13.7,3
20191001|2018-05-25 10:30,25,13.78,13.8,13.78,13.78,82
20191001|2018-05-25 11:00,25,13.8,13.82,13.79,13.79,101
20191001|2018-05-25 11:30,25,13.79,13.85,13.77,13.82,228
20191001|2018-05-29 02:30,29,13.8,13.86,13.75,13.77,246
20191001|2018-05-29 03:00,29,13.77,13.77,13.74,13.75,14
20191001|2018-05-29 03:30,29,13.76,13.77,13.75,13.77,15
20191001|2018-05-29 07:00,29,13.75,13.76,13.75,13.76,35
20191001|2018-05-29 07:30,29,13.7,13.75,13.7,13.72,58
20191001|2018-05-29 08:00,29,13.77,13.77,13.77,13.77,1
20191001|2018-05-29 08:30,29,13.74,13.74,13.74,13.74,5
20191001|2018-05-29 09:00,29,13.79,13.79,13.79,13.79,2
20191001|2018-05-29 09:30,29,13.85,13.86,13.83,13.83,102
20191001|2018-05-29 10:00,29,13.82,13.82,13.74,13.74,199
20191001|2018-05-29 10:30,29,13.7,13.71,13.7,13.71,2
20191001|2018-05-29 11:00,29,13.74,13.74,13.74,13.74,26
20191001|2018-05-29 11:30,29,13.72,13.72,13.65,13.65,74
20191001|2018-05-30 02:30,30,13.51,13.63,13.51,13.61,17
20191001|2018-05-30 03:00,30,13.67,13.7,13.67,13.7,33
20191001|2018-05-30 05:00,30,13.68,13.68,13.68,13.68,4
20191001|2018-05-30 06:30,30,13.68,13.68,13.68,13.68,4
20191001|2018-05-30 07:00,30,13.71,13.71,13.67,13.68,23
20191001|2018-05-30 07:30,30,13.69,13.69,13.68,13.68,56
20191001|2018-05-30 08:00,30,13.71,13.71,13.7,13.71,91
20191001|2018-05-30 08:30,30,13.72,13.78,13.72,13.78,110
20191001|2018-05-30 09:00,30,13.77,13.77,13.71,13.71,82
20191001|2018-05-30 09:30,30,13.73,13.73,13.73,13.73,1
20191001|2018-05-30 10:00,30,13.76,13.76,13.76,13.76,1
20191001|2018-05-30 10:30,30,13.76,13.76,13.74,13.74,34
20191001|2018-05-30 11:00,30,13.76,13.77,13.76,13.76,14
20191001|2018-05-30 11:30,30,13.76,13.79,13.72,13.72,116
20191001|2018-05-31 02:30,31,13.71,13.76,13.71,13.75,7
20191001|2018-05-31 04:00,31,13.8,13.8,13.8,13.8,1
20191001|2018-05-31 05:30,31,13.8,13.8,13.8,13.8,5
20191001|2018-05-31 06:00,31,13.8,13.8,13.8,13.8,16
20191001|2018-05-31 06:30,31,13.8,13.8,13.8,13.8,30
20191001|2018-05-31 07:00,31,13.85,13.89,13.85,13.89,155
20191001|2018-05-31 07:30,31,13.89,13.92,13.89,13.92,213
20191001|2018-05-31 08:00,31,13.95,13.95,13.95,13.95,24
20191001|2018-05-31 08:30,31,13.91,13.94,13.91,13.93,31
20191001|2018-05-31 09:00,31,13.97,13.97,13.96,13.96,25
20191001|2018-05-31 09:30,31,13.92,13.96,13.92,13.96,15
20191001|2018-05-31 10:00,31,13.96,13.99,13.95,13.99,58
20191001|2018-05-31 10:30,31,14,14,13.95,13.99,49
20191001|2018-05-31 11:00,31,13.98,13.99,13.98,13.99,32
20191001|2018-05-31 11:30,31,13.99,14.02,13.96,13.96,310
20191001|2018-06-01 02:30,1,14.07,14.07,13.96,13.99,79
20191001|2018-06-01 03:00,1,14,14.02,14,14.02,99
20191001|2018-06-01 03:30,1,14.01,14.01,14,14.01,77
20191001|2018-06-01 04:00,1,14.01,14.04,14,14.04,148
20191001|2018-06-01 04:30,1,14.03,14.04,14.03,14.04,28
20191001|2018-06-01 05:00,1,14.02,14.05,14.02,14.05,20
20191001|2018-06-01 05:30,1,14.02,14.02,14.02,14.02,37
20191001|2018-06-01 07:00,1,14.02,14.02,14.02,14.02,5
20191001|2018-06-01 07:30,1,14.06,14.06,14.04,14.04,68
20191001|2018-06-01 08:00,1,14.05,14.07,14.05,14.05,52
20191001|2018-06-01 08:30,1,14.05,14.07,13.97,13.97,683
20191001|2018-06-01 09:00,1,13.94,13.94,13.77,13.77,182
20191001|2018-06-01 09:30,1,13.78,13.79,13.7,13.79,222
20191001|2018-06-01 10:00,1,13.78,13.81,13.78,13.8,49
20191001|2018-06-01 10:30,1,13.71,13.71,13.71,13.71,2
20191001|2018-06-01 11:00,1,13.75,13.8,13.75,13.79,67
20191001|2018-06-01 11:30,1,13.79,13.83,13.78,13.8,229
20191001|2018-06-04 02:30,4,13.77,13.8,13.77,13.77,8
20191001|2018-06-04 07:30,4,13.78,13.78,13.77,13.77,2
20191001|2018-06-04 08:00,4,13.72,13.72,13.72,13.72,1
20191001|2018-06-04 08:30,4,13.66,13.71,13.66,13.71,6
20191001|2018-06-04 09:00,4,13.66,13.7,13.66,13.69,57
20191001|2018-06-04 09:30,4,13.68,13.69,13.54,13.56,121
20191001|2018-06-04 10:00,4,13.53,13.54,13.44,13.49,812
20191001|2018-06-04 10:30,4,13.46,13.48,13.46,13.48,204
20191001|2018-06-04 11:00,4,13.48,13.51,13.48,13.51,40
20191001|2018-06-04 11:30,4,13.52,13.52,13.46,13.47,464
20191001|2018-06-05 02:30,5,13.48,13.48,13.48,13.48,4
20191001|2018-06-05 03:00,5,13.5,13.51,13.5,13.51,22
20191001|2018-06-05 04:30,5,13.5,13.5,13.5,13.5,12
20191001|2018-06-05 05:30,5,13.52,13.52,13.5,13.5,85
20191001|2018-06-05 06:30,5,13.5,13.5,13.5,13.5,63
20191001|2018-06-05 07:00,5,13.55,13.63,13.5,13.63,75
20191001|2018-06-05 07:30,5,13.57,13.57,13.57,13.57,3
20191001|2018-06-05 08:00,5,13.6,13.6,13.58,13.6,19
20191001|2018-06-05 08:30,5,13.6,13.67,13.6,13.66,48
20191001|2018-06-05 09:00,5,13.53,13.53,13.49,13.49,176
20191001|2018-06-05 09:30,5,13.49,13.5,13.46,13.48,454
20191001|2018-06-05 10:00,5,13.54,13.55,13.53,13.55,21
20191001|2018-06-05 10:30,5,13.52,13.52,13.52,13.52,5
20191001|2018-06-05 11:00,5,13.56,13.57,13.54,13.54,26
20191001|2018-06-05 11:30,5,13.57,13.62,13.55,13.61,106
20191001|2018-06-06 02:30,6,13.49,13.53,13.49,13.53,10
20191001|2018-06-06 05:30,6,13.59,13.59,13.57,13.58,27
20191001|2018-06-06 07:00,6,13.49,13.49,13.49,13.49,4
20191001|2018-06-06 07:30,6,13.49,13.51,13.49,13.51,3
20191001|2018-06-06 08:00,6,13.55,13.56,13.54,13.56,47
20191001|2018-06-06 08:30,6,13.59,13.59,13.56,13.56,7
20191001|2018-06-06 09:00,6,13.59,13.61,13.58,13.6,53
20191001|2018-06-06 09:30,6,13.53,13.54,13.53,13.54,11
20191001|2018-06-06 10:00,6,13.55,13.56,13.55,13.56,13
20191001|2018-06-06 10:30,6,13.56,13.58,13.56,13.58,12
20191001|2018-06-06 11:00,6,13.58,13.62,13.58,13.62,23
20191001|2018-06-06 11:30,6,13.55,13.56,13.54,13.56,43
20191001|2018-06-07 02:30,7,13.61,13.64,13.54,13.57,32
20191001|2018-06-07 03:00,7,13.54,13.58,13.53,13.53,76
20191001|2018-06-07 03:30,7,13.58,13.58,13.52,13.52,26
20191001|2018-06-07 04:00,7,13.57,13.57,13.57,13.57,1
20191001|2018-06-07 04:30,7,13.53,13.53,13.5,13.51,9
20191001|2018-06-07 05:00,7,13.5,13.5,13.5,13.5,107
20191001|2018-06-07 05:30,7,13.54,13.54,13.54,13.54,3
20191001|2018-06-07 06:30,7,13.5,13.5,13.5,13.5,15
20191001|2018-06-07 07:00,7,13.5,13.5,13.4,13.41,251
20191001|2018-06-07 07:30,7,13.42,13.43,13.38,13.38,365
20191001|2018-06-07 08:00,7,13.37,13.37,13.24,13.26,526
20191001|2018-06-07 08:30,7,13.32,13.32,13.24,13.25,229
20191001|2018-06-07 09:00,7,13.26,13.3,13.22,13.28,103
20191001|2018-06-07 09:30,7,13.28,13.28,13.25,13.25,41
20191001|2018-06-07 10:00,7,13.25,13.27,13.25,13.26,50
20191001|2018-06-07 10:30,7,13.25,13.25,13.16,13.16,668
20191001|2018-06-07 11:00,7,13.21,13.21,13.17,13.17,26
20191001|2018-06-07 11:30,7,13.17,13.18,13.12,13.15,13
20191001|2018-06-08 02:30,8,13.2,13.2,13.12,13.18,32
20191001|2018-06-08 03:00,8,13.16,13.16,13.14,13.14,26
20191001|2018-06-08 03:30,8,13.13,13.13,13.04,13.04,62
20191001|2018-06-08 04:00,8,13.06,13.07,13.06,13.07,9
20191001|2018-06-08 04:30,8,13.09,13.12,13.09,13.11,51
20191001|2018-06-08 05:00,8,13.11,13.11,13.05,13.05,31
20191001|2018-06-08 06:30,8,13.1,13.1,13.1,13.1,2
20191001|2018-06-08 07:00,8,13.18,13.26,13.14,13.24,299
20191001|2018-06-08 07:30,8,13.21,13.21,13.15,13.15,12
20191001|2018-06-08 08:00,8,13.15,13.21,13.15,13.19,136
20191001|2018-06-08 08:30,8,13.2,13.24,13.2,13.24,56
20191001|2018-06-08 09:00,8,13.31,13.34,13.29,13.34,108
20191001|2018-06-08 09:30,8,13.31,13.37,13.31,13.37,162
20191001|2018-06-08 10:00,8,13.4,13.41,13.4,13.41,5
20191001|2018-06-08 10:30,8,13.46,13.46,13.46,13.46,1
20191001|2018-06-08 11:00,8,13.47,13.5,13.45,13.45,12
20191001|2018-06-08 11:30,8,13.45,13.48,13.44,13.48,51
20191001|2018-06-11 02:30,11,13.5,13.52,13.46,13.48,93
20191001|2018-06-11 05:00,11,13.47,13.47,13.47,13.47,1
20191001|2018-06-11 05:30,11,13.4,13.42,13.39,13.42,91
20191001|2018-06-11 06:00,11,13.51,13.51,13.49,13.49,4
20191001|2018-06-11 06:30,11,13.48,13.48,13.46,13.46,17
20191001|2018-06-11 07:00,11,13.46,13.46,13.46,13.46,125
20191001|2018-06-11 07:30,11,13.51,13.52,13.51,13.52,21
20191001|2018-06-11 08:00,11,13.47,13.47,13.47,13.47,10
20191001|2018-06-11 08:30,11,13.5,13.52,13.5,13.52,11
20191001|2018-06-11 09:00,11,13.58,13.63,13.56,13.57,121
20191001|2018-06-11 09:30,11,13.57,13.57,13.54,13.55,43
20191001|2018-06-11 10:00,11,13.54,13.54,13.53,13.53,20
20191001|2018-06-11 10:30,11,13.49,13.53,13.49,13.53,121
20191001|2018-06-11 11:00,11,13.49,13.49,13.46,13.47,24
20191001|2018-06-11 11:30,11,13.49,13.6,13.49,13.56,327
20191001|2018-06-12 02:30,12,13.56,13.56,13.55,13.55,82
20191001|2018-06-12 03:00,12,13.57,13.57,13.57,13.57,3
20191001|2018-06-12 03:30,12,13.57,13.61,13.57,13.61,68
20191001|2018-06-12 04:00,12,13.61,13.63,13.61,13.63,2
20191001|2018-06-12 04:30,12,13.64,13.64,13.64,13.64,7
20191001|2018-06-12 05:00,12,13.64,13.64,13.64,13.64,7
20191001|2018-06-12 05:30,12,13.62,13.62,13.61,13.61,5
20191001|2018-06-12 06:00,12,13.61,13.61,13.6,13.61,48
20191001|2018-06-12 06:30,12,13.62,13.62,13.62,13.62,20
20191001|2018-06-12 07:00,12,13.62,13.65,13.59,13.63,92
20191001|2018-06-12 07:30,12,13.65,13.65,13.65,13.65,8
20191001|2018-06-12 08:00,12,13.64,13.65,13.55,13.55,31
20191001|2018-06-12 08:30,12,13.54,13.56,13.54,13.55,25
20191001|2018-06-12 09:00,12,13.57,13.57,13.52,13.52,25
20191001|2018-06-12 09:30,12,13.54,13.54,13.54,13.54,1
20191001|2018-06-12 10:00,12,13.57,13.57,13.48,13.48,35
20191001|2018-06-12 10:30,12,13.5,13.51,13.5,13.51,55
20191001|2018-06-12 11:00,12,13.53,13.53,13.49,13.49,217
20191001|2018-06-12 11:30,12,13.49,13.55,13.49,13.55,13
20191001|2018-06-13 02:30,13,13.54,13.54,13.46,13.46,43
20191001|2018-06-13 03:00,13,13.45,13.45,13.45,13.45,43
20191001|2018-06-13 03:30,13,13.45,13.45,13.45,13.45,5
20191001|2018-06-13 08:00,13,13.54,13.54,13.54,13.54,23
20191001|2018-06-13 08:30,13,13.55,13.55,13.5,13.5,4
20191001|2018-06-13 09:00,13,13.5,13.55,13.5,13.55,14
20191001|2018-06-13 09:30,13,13.48,13.48,13.48,13.48,2
20191001|2018-06-13 10:00,13,13.48,13.49,13.48,13.48,86
20191001|2018-06-13 10:30,13,13.48,13.48,13.48,13.48,5
20191001|2018-06-13 11:00,13,13.48,13.48,13.47,13.48,103
20191001|2018-06-13 11:30,13,13.57,13.57,13.57,13.57,7
20191001|2018-06-14 02:30,14,13.56,13.56,13.56,13.56,25
20191001|2018-06-14 03:00,14,13.56,13.56,13.52,13.56,12
20191001|2018-06-14 04:00,14,13.54,13.56,13.54,13.56,5
20191001|2018-06-14 04:30,14,13.54,13.54,13.54,13.54,15
20191001|2018-06-14 05:00,14,13.54,13.54,13.54,13.54,3
20191001|2018-06-14 05:30,14,13.56,13.56,13.56,13.56,1
20191001|2018-06-14 06:00,14,13.54,13.54,13.54,13.54,6
20191001|2018-06-14 06:30,14,13.52,13.55,13.52,13.55,6
20191001|2018-06-14 07:00,14,13.56,13.56,13.47,13.51,11
20191001|2018-06-14 07:30,14,13.41,13.41,13.41,13.41,3
20191001|2018-06-14 08:00,14,13.42,13.45,13.42,13.45,44
20191001|2018-06-14 08:30,14,13.47,13.47,13.47,13.47,1
20191001|2018-06-14 09:00,14,13.52,13.53,13.52,13.53,13
20191001|2018-06-14 09:30,14,13.53,13.53,13.4,13.41,231
20191001|2018-06-14 10:00,14,13.42,13.46,13.42,13.44,30
20191001|2018-06-14 10:30,14,13.43,13.46,13.41,13.43,144
20191001|2018-06-14 11:00,14,13.41,13.41,13.41,13.41,1
20191001|2018-06-14 11:30,14,13.42,13.48,13.42,13.48,108
20191001|2018-06-15 02:30,15,13.37,13.37,13.29,13.3,32
20191001|2018-06-15 03:00,15,13.32,13.32,13.32,13.32,13
20191001|2018-06-15 03:30,15,13.31,13.31,13.31,13.31,8
20191001|2018-06-15 04:00,15,13.3,13.31,13.3,13.31,12
20191001|2018-06-15 04:30,15,13.31,13.31,13.3,13.3,32
20191001|2018-06-15 05:00,15,13.3,13.3,13.3,13.3,19
20191001|2018-06-15 06:30,15,13.32,13.32,13.32,13.32,8
20191001|2018-06-15 07:00,15,13.27,13.31,13.27,13.31,22
20191001|2018-06-15 07:30,15,13.28,13.42,13.25,13.42,166
20191001|2018-06-15 08:00,15,13.4,13.45,13.37,13.45,30
20191001|2018-06-15 08:30,15,13.42,13.47,13.42,13.44,53
20191001|2018-06-15 09:00,15,13.33,13.33,13.33,13.33,73
20191001|2018-06-15 09:30,15,13.29,13.29,13.25,13.27,31
20191001|2018-06-15 10:00,15,13.25,13.27,13.22,13.26,131
20191001|2018-06-15 10:30,15,13.24,13.29,13.23,13.28,167
20191001|2018-06-15 11:00,15,13.31,13.31,13.26,13.26,16
20191001|2018-06-15 11:30,15,13.27,13.33,13.26,13.33,220
20191001|2018-06-18 04:00,18,13.36,13.36,13.36,13.36,1
20191001|2018-06-18 04:30,18,13.39,13.42,13.39,13.42,5
20191001|2018-06-18 08:00,18,13.38,13.38,13.38,13.38,1
20191001|2018-06-18 08:30,18,13.34,13.35,13.3,13.3,4
20191001|2018-06-18 10:30,18,13.25,13.25,13.25,13.25,17
20191001|2018-06-18 11:00,18,13.25,13.26,13.25,13.25,101
20191001|2018-06-18 11:30,18,13.26,13.3,13.26,13.28,206
20191001|2018-06-19 02:30,19,13.27,13.27,13.19,13.21,66
20191001|2018-06-19 03:00,19,13.21,13.23,13.21,13.23,17
20191001|2018-06-19 03:30,19,13.2,13.2,13.19,13.2,80
20191001|2018-06-19 04:00,19,13.18,13.18,13.16,13.16,10
20191001|2018-06-19 06:00,19,13.1,13.1,13.08,13.08,6
20191001|2018-06-19 06:30,19,13.07,13.09,13.06,13.06,33
20191001|2018-06-19 07:00,19,13.11,13.11,13.1,13.1,3
20191001|2018-06-19 07:30,19,13.15,13.15,13.15,13.15,20
20191001|2018-06-19 08:00,19,13.16,13.16,13.16,13.16,1
20191001|2018-06-19 08:30,19,13.11,13.11,13.1,13.1,35
20191001|2018-06-19 09:00,19,13.04,13.07,13.03,13.07,31
20191001|2018-06-19 09:30,19,13.04,13.1,13.01,13.1,54
20191001|2018-06-19 10:00,19,13.1,13.15,13.1,13.15,45
20191001|2018-06-19 10:30,19,13.11,13.12,13.09,13.12,80
20191001|2018-06-19 11:00,19,13.09,13.11,13.08,13.09,64
20191001|2018-06-19 11:30,19,13.09,13.17,13.06,13.16,62
20191001|2018-06-20 02:30,20,13.15,13.2,13.15,13.16,34
20191001|2018-06-20 03:30,20,13.12,13.12,13.12,13.12,1
20191001|2018-06-20 04:00,20,13.17,13.17,13.17,13.17,10
20191001|2018-06-20 06:00,20,13.14,13.15,13.14,13.15,4
20191001|2018-06-20 06:30,20,13.17,13.17,13.17,13.17,10
20191001|2018-06-20 07:30,20,13.2,13.23,13.2,13.23,2
20191001|2018-06-20 08:30,20,13.19,13.27,13.19,13.27,258
20191001|2018-06-20 09:00,20,13.27,13.27,13.26,13.26,10
20191001|2018-06-20 09:30,20,13.26,13.33,13.26,13.33,51
20191001|2018-06-20 10:00,20,13.34,13.34,13.26,13.26,75
20191001|2018-06-20 10:30,20,13.25,13.25,13.2,13.21,182
20191001|2018-06-20 11:00,20,13.2,13.2,13.2,13.2,20
20191001|2018-06-20 11:30,20,13.16,13.16,13.1,13.15,80
20191001|2018-06-21 02:30,21,13.11,13.12,13.09,13.09,71
20191001|2018-06-21 03:30,21,13.09,13.09,13.08,13.08,6
20191001|2018-06-21 05:00,21,13.1,13.1,13.1,13.1,30
20191001|2018-06-21 06:00,21,13.1,13.1,13.08,13.08,6
20191001|2018-06-21 07:00,21,13.14,13.14,13.14,13.14,11
20191001|2018-06-21 08:00,21,13.22,13.24,13.22,13.23,129
20191001|2018-06-21 08:30,21,13.19,13.22,13.18,13.18,88
20191001|2018-06-21 09:00,21,13.19,13.2,13.19,13.19,66
20191001|2018-06-21 09:30,21,13.2,13.22,13.13,13.13,40
20191001|2018-06-21 10:00,21,13.12,13.14,13.12,13.12,24
20191001|2018-06-21 10:30,21,13.11,13.13,13.1,13.12,49
20191001|2018-06-21 11:00,21,13.14,13.14,13.11,13.11,33
20191001|2018-06-21 11:30,21,13.11,13.11,13.09,13.1,46
20191001|2018-06-22 02:30,22,13.15,13.15,13.15,13.15,3
20191001|2018-06-22 03:00,22,13.19,13.19,13.19,13.19,1
20191001|2018-06-22 04:00,22,13.2,13.25,13.2,13.25,103
20191001|2018-06-22 04:30,22,13.25,13.25,13.24,13.25,27
20191001|2018-06-22 05:00,22,13.24,13.24,13.24,13.24,17
20191001|2018-06-22 06:00,22,13.24,13.24,13.24,13.24,9
20191001|2018-06-22 06:30,22,13.22,13.22,13.21,13.22,11
20191001|2018-06-22 08:00,22,13.23,13.26,13.23,13.26,4
20191001|2018-06-22 08:30,22,13.24,13.27,13.24,13.27,11
20191001|2018-06-22 09:00,22,13.29,13.32,13.29,13.31,73
20191001|2018-06-22 09:30,22,13.33,13.33,13.33,13.33,50
20191001|2018-06-22 10:00,22,13.33,13.33,13.25,13.28,54
20191001|2018-06-22 10:30,22,13.27,13.27,13.27,13.27,1
20191001|2018-06-22 11:00,22,13.28,13.28,13.23,13.23,38
20191001|2018-06-22 11:30,22,13.24,13.26,13.23,13.24,70
20191001|2018-06-25 02:30,25,13.29,13.3,13.29,13.3,4
20191001|2018-06-25 07:30,25,13.27,13.27,13.22,13.22,51
20191001|2018-06-25 08:00,25,13.24,13.24,13.24,13.24,1
20191001|2018-06-25 08:30,25,13.26,13.27,13.26,13.26,10
20191001|2018-06-25 09:00,25,13.29,13.32,13.29,13.32,7
20191001|2018-06-25 09:30,25,13.34,13.35,13.32,13.34,21
20191001|2018-06-25 10:00,25,13.34,13.39,13.34,13.34,35
20191001|2018-06-25 10:30,25,13.31,13.31,13.2,13.2,18
20191001|2018-06-25 11:00,25,13.28,13.28,13.28,13.28,7
20191001|2018-06-25 11:30,25,13.28,13.28,13.26,13.27,75
20191001|2018-06-26 02:30,26,13.22,13.3,13.22,13.3,28
20191001|2018-06-26 03:00,26,13.29,13.29,13.29,13.29,3
20191001|2018-06-26 06:00,26,13.23,13.23,13.23,13.23,3
20191001|2018-06-26 07:00,26,13.28,13.31,13.28,13.31,4
20191001|2018-06-26 07:30,26,13.3,13.33,13.3,13.3,40
20191001|2018-06-26 08:00,26,13.31,13.35,13.31,13.35,16
20191001|2018-06-26 08:30,26,13.34,13.38,13.34,13.38,75
20191001|2018-06-26 09:00,26,13.37,13.43,13.37,13.43,151
20191001|2018-06-26 09:30,26,13.44,13.47,13.44,13.45,361
20191001|2018-06-26 10:00,26,13.44,13.44,13.44,13.44,40
20191001|2018-06-26 10:30,26,13.46,13.47,13.46,13.47,126
20191001|2018-06-26 11:00,26,13.45,13.45,13.45,13.45,2
20191001|2018-06-26 11:30,26,13.43,13.43,13.32,13.32,166
20191001|2018-06-27 02:30,27,13.3,13.31,13.3,13.3,57
20191001|2018-06-27 04:30,27,13.35,13.35,13.35,13.35,35
20191001|2018-06-27 05:00,27,13.32,13.32,13.32,13.32,2
20191001|2018-06-27 05:30,27,13.36,13.38,13.36,13.38,19
20191001|2018-06-27 06:00,27,13.35,13.35,13.35,13.35,2
20191001|2018-06-27 06:30,27,13.31,13.37,13.31,13.37,29
20191001|2018-06-27 07:00,27,13.34,13.34,13.16,13.16,18
20191001|2018-06-27 07:30,27,13.15,13.16,13.11,13.14,116
20191001|2018-06-27 08:00,27,13.16,13.16,13.12,13.15,89
20191001|2018-06-27 08:30,27,13.16,13.16,13.15,13.15,5
20191001|2018-06-27 09:00,27,13.14,13.14,13.09,13.09,125
20191001|2018-06-27 09:30,27,13.09,13.1,13.09,13.09,313
20191001|2018-06-27 10:00,27,13.09,13.09,13.05,13.06,88
20191001|2018-06-27 10:30,27,13.06,13.06,13.04,13.04,7
20191001|2018-06-27 11:00,27,13.06,13.07,13.05,13.05,15
20191001|2018-06-27 11:30,27,13.06,13.06,13.04,13.05,31
20191001|2018-06-28 02:30,28,13.05,13.15,13.05,13.15,53
20191001|2018-06-28 03:00,28,13.15,13.15,13.15,13.15,1
20191001|2018-06-28 05:30,28,13.18,13.18,13.17,13.17,34
20191001|2018-06-28 06:00,28,13.17,13.18,13.17,13.18,22
20191001|2018-06-28 07:00,28,13.21,13.21,13.15,13.15,32
20191001|2018-06-28 07:30,28,13.21,13.26,13.21,13.21,8
20191001|2018-06-28 08:00,28,13.17,13.2,13.17,13.18,65
20191001|2018-06-28 08:30,28,13.16,13.19,13.16,13.18,99
20191001|2018-06-28 09:00,28,13.18,13.19,13.17,13.17,308
20191001|2018-06-28 10:00,28,13.19,13.2,13.19,13.2,3
20191001|2018-06-28 10:30,28,13.21,13.23,13.21,13.23,31
20191001|2018-06-28 11:00,28,13.23,13.23,13.21,13.22,38
20191001|2018-06-28 11:30,28,13.2,13.2,13.18,13.2,37
20191001|2018-06-29 02:30,29,13.16,13.16,13.14,13.14,8
20191001|2018-06-29 03:00,29,13.09,13.09,13.08,13.08,100
20191001|2018-06-29 03:30,29,13.12,13.12,13.12,13.12,5
20191001|2018-06-29 04:00,29,13.12,13.12,13.12,13.12,4
20191001|2018-06-29 05:00,29,13.12,13.12,13.11,13.11,100
20191001|2018-06-29 05:30,29,13.12,13.12,13.12,13.12,7
20191001|2018-06-29 06:00,29,13.07,13.07,13.06,13.06,54
20191001|2018-06-29 06:30,29,13.07,13.08,13.07,13.08,40
20191001|2018-06-29 07:30,29,13.06,13.07,13.03,13.06,134
20191001|2018-06-29 08:00,29,13.11,13.11,13.11,13.11,3
20191001|2018-06-29 08:30,29,13.09,13.13,13.07,13.07,82
20191001|2018-06-29 09:00,29,13.06,13.11,13.06,13.11,3
20191001|2018-06-29 09:30,29,13.13,13.13,13.12,13.13,21
20191001|2018-06-29 10:30,29,13.12,13.14,13.12,13.14,4
20191001|2018-06-29 11:00,29,13.17,13.17,13.17,13.17,1
20191001|2018-06-29 11:30,29,13.24,13.33,13.24,13.29,292
20191001|2018-07-02 02:30,2,13.2,13.2,13.19,13.19,3
20191001|2018-07-02 06:00,2,13.14,13.14,13.14,13.14,1
20191001|2018-07-02 06:30,2,13.14,13.14,13.14,13.14,2
20191001|2018-07-02 07:00,2,13.12,13.12,12.97,13,487
20191001|2018-07-02 07:30,2,12.96,12.97,12.96,12.97,9
20191001|2018-07-02 08:00,2,12.95,12.95,12.93,12.93,90
20191001|2018-07-02 08:30,2,12.92,12.92,12.88,12.88,162
20191001|2018-07-02 09:00,2,12.87,12.88,12.81,12.81,171
20191001|2018-07-02 09:30,2,12.8,12.83,12.79,12.83,82
20191001|2018-07-02 10:00,2,12.79,12.81,12.79,12.81,11
20191001|2018-07-02 10:30,2,12.79,12.81,12.79,12.81,32
20191001|2018-07-02 11:00,2,12.78,12.8,12.78,12.8,14
20191001|2018-07-02 11:30,2,12.78,12.81,12.75,12.76,188
20191001|2018-07-03 02:30,3,12.86,12.86,12.76,12.76,10
20191001|2018-07-03 03:30,3,12.84,12.86,12.84,12.86,29
20191001|2018-07-03 04:30,3,12.86,12.86,12.85,12.85,115
20191001|2018-07-03 06:00,3,12.83,12.83,12.83,12.83,1
20191001|2018-07-03 07:30,3,12.76,12.77,12.72,12.74,47
20191001|2018-07-03 08:00,3,12.7,12.71,12.69,12.69,119
20191001|2018-07-03 08:30,3,12.69,12.7,12.64,12.68,177
20191001|2018-07-03 09:00,3,12.68,12.68,12.66,12.68,110
20191001|2018-07-03 09:30,3,12.65,12.66,12.65,12.66,59
20191001|2018-07-03 10:00,3,12.65,12.65,12.57,12.6,185
20191001|2018-07-03 10:30,3,12.58,12.59,12.56,12.56,95
20191001|2018-07-03 11:00,3,12.53,12.53,12.47,12.47,213
20191001|2018-07-03 11:30,3,12.5,12.57,12.47,12.55,271
20191001|2018-07-05 02:30,5,12.57,12.73,12.56,12.57,123
20191001|2018-07-05 03:00,5,12.54,12.55,12.54,12.55,38
20191001|2018-07-05 04:00,5,12.57,12.57,12.57,12.57,1
20191001|2018-07-05 06:30,5,12.61,12.62,12.61,12.62,25
20191001|2018-07-05 07:00,5,12.59,12.6,12.5,12.5,284
20191001|2018-07-05 07:30,5,12.5,12.53,12.5,12.53,129
20191001|2018-07-05 08:00,5,12.51,12.51,12.46,12.46,19
20191001|2018-07-05 08:30,5,12.45,12.47,12.42,12.44,182
20191001|2018-07-05 09:00,5,12.45,12.46,12.44,12.44,67
20191001|2018-07-05 09:30,5,12.43,12.47,12.43,12.47,11
20191001|2018-07-05 10:00,5,12.43,12.43,12.4,12.42,59
20191001|2018-07-05 10:30,5,12.44,12.44,12.4,12.4,29
20191001|2018-07-05 11:00,5,12.39,12.4,12.38,12.4,118
20191001|2018-07-05 11:30,5,12.42,12.53,12.42,12.52,141
20191001|2018-07-06 02:30,6,12.43,12.44,12.43,12.44,4
20191001|2018-07-06 03:30,6,12.43,12.43,12.43,12.43,3
20191001|2018-07-06 05:30,6,12.43,12.43,12.43,12.43,4
20191001|2018-07-06 06:00,6,12.41,12.41,12.41,12.41,3
20191001|2018-07-06 06:30,6,12.45,12.45,12.42,12.44,22
20191001|2018-07-06 07:00,6,12.44,12.44,12.38,12.38,41
20191001|2018-07-06 07:30,6,12.41,12.41,12.41,12.41,6
20191001|2018-07-06 08:00,6,12.41,12.41,12.4,12.4,7
20191001|2018-07-06 08:30,6,12.43,12.48,12.43,12.48,9
20191001|2018-07-06 09:00,6,12.5,12.53,12.5,12.5,69
20191001|2018-07-06 09:30,6,12.47,12.48,12.47,12.48,11
20191001|2018-07-06 10:00,6,12.46,12.54,12.44,12.54,94
20191001|2018-07-06 10:30,6,12.5,12.54,12.5,12.54,13
20191001|2018-07-06 11:00,6,12.56,12.56,12.55,12.55,132
20191001|2018-07-06 11:30,6,12.55,12.57,12.54,12.55,53
20191001|2018-07-09 02:30,9,12.58,12.6,12.58,12.6,5
20191001|2018-07-09 03:00,9,12.56,12.56,12.56,12.56,4
20191001|2018-07-09 03:30,9,12.52,12.52,12.52,12.52,1
20191001|2018-07-09 05:00,9,12.48,12.48,12.48,12.48,1
20191001|2018-07-09 06:30,9,12.57,12.57,12.57,12.57,3
20191001|2018-07-09 07:00,9,12.57,12.59,12.57,12.59,11
20191001|2018-07-09 07:30,9,12.63,12.7,12.63,12.7,7
20191001|2018-07-09 08:00,9,12.7,12.7,12.67,12.67,8
20191001|2018-07-09 08:30,9,12.67,12.7,12.65,12.66,51
20191001|2018-07-09 09:00,9,12.66,12.66,12.55,12.55,51
20191001|2018-07-09 09:30,9,12.53,12.54,12.49,12.53,43
20191001|2018-07-09 10:00,9,12.51,12.51,12.51,12.51,3
20191001|2018-07-09 11:00,9,12.49,12.55,12.49,12.55,14
20191001|2018-07-09 11:30,9,12.57,12.57,12.5,12.52,45
20191001|2018-07-10 02:30,10,12.52,12.52,12.5,12.5,7
20191001|2018-07-10 03:30,10,12.49,12.49,12.49,12.49,1
20191001|2018-07-10 04:00,10,12.47,12.47,12.47,12.47,1
20191001|2018-07-10 07:00,10,12.56,12.56,12.56,12.56,4
20191001|2018-07-10 07:30,10,12.6,12.6,12.6,12.6,4
20191001|2018-07-10 08:30,10,12.55,12.55,12.55,12.55,30
20191001|2018-07-10 09:00,10,12.54,12.6,12.54,12.6,57
20191001|2018-07-10 09:30,10,12.59,12.59,12.54,12.54,45
20191001|2018-07-10 10:00,10,12.56,12.56,12.53,12.53,62
20191001|2018-07-10 10:30,10,12.53,12.53,12.5,12.5,35
20191001|2018-07-10 11:00,10,12.5,12.53,12.47,12.5,28
20191001|2018-07-10 11:30,10,12.51,12.54,12.5,12.54,107
20191001|2018-07-11 02:30,11,12.56,12.56,12.52,12.52,30
20191001|2018-07-11 04:00,11,12.5,12.5,12.5,12.5,3
20191001|2018-07-11 07:00,11,12.47,12.47,12.47,12.47,8
20191001|2018-07-11 08:30,11,12.47,12.47,12.47,12.47,6
20191001|2018-07-11 09:00,11,12.45,12.45,12.45,12.45,10
20191001|2018-07-11 09:30,11,12.45,12.45,12.44,12.44,6
20191001|2018-07-11 10:00,11,12.42,12.42,12.42,12.42,1
20191001|2018-07-11 10:30,11,12.45,12.47,12.45,12.47,28
20191001|2018-07-11 11:00,11,12.47,12.49,12.42,12.42,217
20191001|2018-07-11 11:30,11,12.42,12.42,12.4,12.41,222
20191001|2018-07-12 02:30,12,12.39,12.39,12.29,12.32,229
20191001|2018-07-12 03:00,12,12.29,12.29,12.29,12.29,2
20191001|2018-07-12 06:30,12,12.3,12.3,12.3,12.3,6
20191001|2018-07-12 07:00,12,12.28,12.36,12.28,12.34,152
20191001|2018-07-12 07:30,12,12.36,12.37,12.31,12.36,108
20191001|2018-07-12 08:00,12,12.36,12.36,12.35,12.35,23
20191001|2018-07-12 08:30,12,12.35,12.35,12.33,12.34,31
20191001|2018-07-12 09:00,12,12.33,12.33,12.32,12.32,15
20191001|2018-07-12 09:30,12,12.32,12.33,12.32,12.32,237
20191001|2018-07-12 10:00,12,12.32,12.32,12.27,12.28,65
20191001|2018-07-12 10:30,12,12.27,12.28,12.25,12.25,23
20191001|2018-07-12 11:00,12,12.25,12.26,12.24,12.24,72
20191001|2018-07-12 11:30,12,12.23,12.31,12.23,12.31,75
20191001|2018-07-13 02:30,13,12.28,12.29,12.27,12.28,230
20191001|2018-07-13 03:00,13,12.27,12.27,12.27,12.27,29
20191001|2018-07-13 03:30,13,12.27,12.27,12.22,12.23,9
20191001|2018-07-13 04:00,13,12.24,12.24,12.24,12.24,6
20191001|2018-07-13 05:00,13,12.24,12.24,12.24,12.24,27
20191001|2018-07-13 06:30,13,12.21,12.21,12.2,12.2,7
20191001|2018-07-13 07:00,13,12.19,12.19,12.19,12.19,15
20191001|2018-07-13 07:30,13,12.2,12.2,12.2,12.2,73
20191001|2018-07-13 08:00,13,12.24,12.26,12.24,12.26,2
20191001|2018-07-13 08:30,13,12.28,12.28,12.27,12.27,3
20191001|2018-07-13 09:00,13,12.25,12.25,12.25,12.25,1
20191001|2018-07-13 09:30,13,12.25,12.26,12.2,12.2,47
20191001|2018-07-13 10:00,13,12.21,12.23,12.2,12.2,67
20191001|2018-07-13 10:30,13,12.2,12.21,12.18,12.18,37
20191001|2018-07-13 11:00,13,12.17,12.17,12.16,12.16,8
20191001|2018-07-13 11:30,13,12.16,12.16,12.1,12.12,273
20191001|2018-07-16 02:30,16,12.12,12.15,12.08,12.15,50
20191001|2018-07-16 03:00,16,12.16,12.16,12.16,12.16,19
20191001|2018-07-16 04:00,16,12.09,12.09,12.08,12.08,16
20191001|2018-07-16 04:30,16,12.08,12.08,12.05,12.05,40
20191001|2018-07-16 05:00,16,12.04,12.05,12.03,12.05,25
20191001|2018-07-16 05:30,16,12.03,12.07,12.03,12.04,17
20191001|2018-07-16 06:00,16,12.07,12.07,12.07,12.07,2
20191001|2018-07-16 06:30,16,12.09,12.14,12.09,12.09,12
20191001|2018-07-16 07:00,16,12.21,12.24,12.19,12.22,129
20191001|2018-07-16 07:30,16,12.2,12.28,12.2,12.27,14
20191001|2018-07-16 08:00,16,12.29,12.3,12.28,12.29,322
20191001|2018-07-16 08:30,16,12.35,12.41,12.35,12.41,113
20191001|2018-07-16 09:00,16,12.39,12.42,12.35,12.4,71
20191001|2018-07-16 09:30,16,12.42,12.52,12.4,12.4,105
20191001|2018-07-16 10:00,16,12.4,12.45,12.4,12.45,42
20191001|2018-07-16 10:30,16,12.46,12.46,12.46,12.46,1
20191001|2018-07-16 11:00,16,12.4,12.4,12.39,12.39,24
20191001|2018-07-16 11:30,16,12.4,12.4,12.25,12.39,71
20191001|2018-07-17 02:30,17,12.33,12.33,12.33,12.33,1
20191001|2018-07-17 03:30,17,12.37,12.39,12.37,12.39,12
20191001|2018-07-17 04:30,17,12.35,12.35,12.34,12.34,8
20191001|2018-07-17 05:30,17,12.32,12.32,12.32,12.32,1
20191001|2018-07-17 07:00,17,12.3,12.3,12.23,12.23,61
20191001|2018-07-17 07:30,17,12.24,12.27,12.23,12.27,44
20191001|2018-07-17 08:00,17,12.21,12.26,12.21,12.25,79
20191001|2018-07-17 08:30,17,12.22,12.23,12.22,12.23,2
20191001|2018-07-17 09:00,17,12.22,12.23,12.22,12.23,12
20191001|2018-07-17 09:30,17,12.26,12.26,12.23,12.23,10
20191001|2018-07-17 10:00,17,12.23,12.26,12.23,12.25,16
20191001|2018-07-17 10:30,17,12.28,12.28,12.26,12.27,7
20191001|2018-07-17 11:00,17,12.26,12.32,12.24,12.32,88
20191001|2018-07-17 11:30,17,12.27,12.34,12.27,12.34,71
20191001|2018-07-18 02:30,18,12.3,12.3,12.24,12.24,66
20191001|2018-07-18 03:00,18,12.25,12.25,12.25,12.25,46
20191001|2018-07-18 04:30,18,12.27,12.28,12.26,12.26,16
20191001|2018-07-18 05:00,18,12.25,12.26,12.24,12.25,51
20191001|2018-07-18 05:30,18,12.25,12.25,12.24,12.24,19
20191001|2018-07-18 06:00,18,12.28,12.28,12.28,12.28,1
20191001|2018-07-18 06:30,18,12.28,12.28,12.28,12.28,25
20191001|2018-07-18 07:00,18,12.28,12.28,12.26,12.26,4
20191001|2018-07-18 07:30,18,12.23,12.25,12.23,12.23,8
20191001|2018-07-18 08:00,18,12.29,12.33,12.29,12.33,6
20191001|2018-07-18 08:30,18,12.32,12.32,12.28,12.28,7
20191001|2018-07-18 09:00,18,12.27,12.31,12.27,12.31,15
20191001|2018-07-18 09:30,18,12.34,12.34,12.3,12.3,7
20191001|2018-07-18 10:00,18,12.3,12.3,12.3,12.3,17
20191001|2018-07-18 10:30,18,12.3,12.3,12.3,12.3,19
20191001|2018-07-18 11:00,18,12.31,12.31,12.3,12.3,31
20191001|2018-07-18 11:30,18,12.3,12.3,12.28,12.29,64
20191001|2018-07-19 02:30,19,12.26,12.26,12.23,12.23,121
20191001|2018-07-19 06:00,19,12.23,12.23,12.22,12.22,27
20191001|2018-07-19 06:30,19,12.22,12.22,12.2,12.2,28
20191001|2018-07-19 07:00,19,12.16,12.16,12.09,12.12,98
20191001|2018-07-19 07:30,19,12.12,12.14,12.09,12.14,10
20191001|2018-07-19 08:00,19,12.13,12.15,12.13,12.15,6
20191001|2018-07-19 08:30,19,12.15,12.21,12.14,12.2,304
20191001|2018-07-19 09:00,19,12.14,12.19,12.13,12.19,23
20191001|2018-07-19 09:30,19,12.18,12.21,12.18,12.18,32
20191001|2018-07-19 10:00,19,12.19,12.21,12.15,12.17,33
20191001|2018-07-19 10:30,19,12.14,12.14,12.14,12.14,3
20191001|2018-07-19 11:00,19,12.15,12.15,12.14,12.14,26
20191001|2018-07-19 11:30,19,12.12,12.17,12.12,12.17,154
20191001|2018-07-20 02:30,20,12.12,12.12,12.12,12.12,3
20191001|2018-07-20 04:00,20,12.17,12.24,12.17,12.24,8
20191001|2018-07-20 04:30,20,12.24,12.25,12.24,12.25,4
20191001|2018-07-20 07:30,20,12.22,12.32,12.22,12.32,53
20191001|2018-07-20 08:00,20,12.34,12.38,12.34,12.38,55
20191001|2018-07-20 08:30,20,12.32,12.32,12.28,12.31,48
20191001|2018-07-20 09:00,20,12.32,12.33,12.32,12.33,2
20191001|2018-07-20 09:30,20,12.3,12.36,12.3,12.36,22
20191001|2018-07-20 10:00,20,12.36,12.38,12.36,12.37,57
20191001|2018-07-20 10:30,20,12.37,12.37,12.37,12.37,18
20191001|2018-07-20 11:00,20,12.37,12.37,12.34,12.34,166
20191001|2018-07-20 11:30,20,12.33,12.35,12.31,12.32,32
20191001|2018-07-23 02:30,23,12.48,12.49,12.39,12.44,53
20191001|2018-07-23 04:00,23,12.35,12.35,12.35,12.35,2
20191001|2018-07-23 05:00,23,12.42,12.42,12.42,12.42,20
20191001|2018-07-23 07:00,23,12.33,12.33,12.33,12.33,50
20191001|2018-07-23 07:30,23,12.34,12.36,12.34,12.36,4
20191001|2018-07-23 08:30,23,12.35,12.35,12.34,12.34,7
20191001|2018-07-23 09:00,23,12.37,12.37,12.37,12.37,1
20191001|2018-07-23 09:30,23,12.32,12.32,12.32,12.32,20
20191001|2018-07-23 10:00,23,12.35,12.37,12.32,12.37,47
20191001|2018-07-23 10:30,23,12.36,12.36,12.33,12.35,14
20191001|2018-07-23 11:00,23,12.35,12.35,12.23,12.26,53
20191001|2018-07-23 11:30,23,12.28,12.33,12.27,12.33,34
20191001|2018-07-24 02:30,24,12.33,12.36,12.31,12.36,69
20191001|2018-07-24 03:30,24,12.36,12.36,12.36,12.36,10
20191001|2018-07-24 04:00,24,12.36,12.36,12.36,12.36,4
20191001|2018-07-24 06:30,24,12.39,12.4,12.39,12.4,13
20191001|2018-07-24 07:00,24,12.42,12.45,12.42,12.45,24
20191001|2018-07-24 07:30,24,12.35,12.38,12.35,12.35,25
20191001|2018-07-24 08:00,24,12.38,12.44,12.38,12.44,28
20191001|2018-07-24 08:30,24,12.4,12.45,12.4,12.43,15
20191001|2018-07-24 09:00,24,12.42,12.43,12.41,12.41,5
20191001|2018-07-24 09:30,24,12.39,12.41,12.39,12.41,5
20191001|2018-07-24 10:00,24,12.42,12.46,12.42,12.46,30
20191001|2018-07-24 10:30,24,12.46,12.47,12.46,12.47,82
20191001|2018-07-24 11:00,24,12.47,12.49,12.46,12.49,182
20191001|2018-07-24 11:30,24,12.43,12.46,12.42,12.42,142
20191001|2018-07-25 02:30,25,12.45,12.49,12.43,12.49,33
20191001|2018-07-25 03:00,25,12.49,12.49,12.49,12.49,6
20191001|2018-07-25 04:00,25,12.5,12.5,12.5,12.5,4
20191001|2018-07-25 04:30,25,12.5,12.5,12.5,12.5,15
20191001|2018-07-25 05:00,25,12.5,12.5,12.5,12.5,179
20191001|2018-07-25 07:00,25,12.56,12.57,12.56,12.56,4
20191001|2018-07-25 07:30,25,12.5,12.52,12.5,12.5,27
20191001|2018-07-25 08:00,25,12.52,12.52,12.45,12.48,24
20191001|2018-07-25 08:30,25,12.46,12.46,12.42,12.42,26
20191001|2018-07-25 09:00,25,12.5,12.53,12.5,12.52,236
20191001|2018-07-25 09:30,25,12.48,12.5,12.48,12.5,13
20191001|2018-07-25 10:30,25,12.5,12.52,12.49,12.52,7
20191001|2018-07-25 11:00,25,12.5,12.54,12.5,12.53,24
20191001|2018-07-25 11:30,25,12.53,12.58,12.53,12.53,152
20191001|2018-07-26 02:30,26,12.55,12.55,12.55,12.55,4
20191001|2018-07-26 03:00,26,12.55,12.56,12.55,12.56,5
20191001|2018-07-26 04:00,26,12.52,12.52,12.52,12.52,3
20191001|2018-07-26 07:00,26,12.52,12.56,12.44,12.44,18
20191001|2018-07-26 07:30,26,12.4,12.4,12.4,12.4,2
20191001|2018-07-26 08:00,26,12.37,12.37,12.37,12.37,20
20191001|2018-07-26 08:30,26,12.4,12.4,12.38,12.38,9
20191001|2018-07-26 09:00,26,12.36,12.36,12.33,12.34,15
20191001|2018-07-26 09:30,26,12.34,12.34,12.33,12.33,8
20191001|2018-07-26 10:00,26,12.34,12.34,12.33,12.33,31
20191001|2018-07-26 10:30,26,12.33,12.35,12.33,12.33,4
20191001|2018-07-26 11:00,26,12.32,12.39,12.32,12.37,37
20191001|2018-07-26 11:30,26,12.39,12.54,12.38,12.53,35
20191001|2018-07-27 02:30,27,12.47,12.49,12.47,12.49,5
20191001|2018-07-27 03:00,27,12.5,12.5,12.5,12.5,4
20191001|2018-07-27 03:30,27,12.55,12.55,12.55,12.55,1
20191001|2018-07-27 05:00,27,12.5,12.5,12.47,12.47,16
20191001|2018-07-27 06:30,27,12.54,12.54,12.54,12.54,7
20191001|2018-07-27 07:00,27,12.54,12.58,12.53,12.54,202
20191001|2018-07-27 07:30,27,12.54,12.54,12.46,12.46,13
20191001|2018-07-27 08:00,27,12.48,12.48,12.42,12.44,13
20191001|2018-07-27 08:30,27,12.43,12.44,12.38,12.39,32
20191001|2018-07-27 09:00,27,12.37,12.4,12.37,12.4,19
20191001|2018-07-27 09:30,27,12.37,12.41,12.37,12.39,133
20191001|2018-07-27 10:00,27,12.41,12.41,12.41,12.41,1
20191001|2018-07-27 11:00,27,12.41,12.45,12.4,12.44,71
20191001|2018-07-27 11:30,27,12.44,12.45,12.38,12.44,116
20191001|2018-07-30 02:30,30,12.44,12.44,12.44,12.44,4
20191001|2018-07-30 03:00,30,12.47,12.47,12.46,12.46,4
20191001|2018-07-30 03:30,30,12.44,12.45,12.44,12.44,9
20191001|2018-07-30 04:00,30,12.44,12.44,12.43,12.43,7
20191001|2018-07-30 04:30,30,12.43,12.44,12.42,12.44,7
20191001|2018-07-30 05:00,30,12.43,12.43,12.42,12.42,5
20191001|2018-07-30 05:30,30,12.41,12.42,12.41,12.42,3
20191001|2018-07-30 06:00,30,12.42,12.42,12.4,12.4,18
20191001|2018-07-30 06:30,30,12.39,12.39,12.39,12.39,7
20191001|2018-07-30 07:00,30,12.42,12.43,12.39,12.4,26
20191001|2018-07-30 07:30,30,12.42,12.49,12.42,12.49,47
20191001|2018-07-30 08:00,30,12.45,12.46,12.45,12.45,59
20191001|2018-07-30 08:30,30,12.43,12.47,12.41,12.47,104
20191001|2018-07-30 09:00,30,12.42,12.42,12.41,12.41,4
20191001|2018-07-30 09:30,30,12.4,12.4,12.39,12.39,2
20191001|2018-07-30 10:00,30,12.41,12.44,12.4,12.43,59
20191001|2018-07-30 10:30,30,12.46,12.46,12.43,12.43,72
20191001|2018-07-30 11:00,30,12.43,12.43,12.42,12.42,109
20191001|2018-07-30 11:30,30,12.42,12.42,12.35,12.39,55
20191001|2018-07-31 02:30,31,12.4,12.4,12.36,12.36,13
20191001|2018-07-31 03:30,31,12.35,12.36,12.35,12.36,5
20191001|2018-07-31 04:00,31,12.31,12.31,12.3,12.3,55
20191001|2018-07-31 05:30,31,12.32,12.32,12.32,12.32,3
20191001|2018-07-31 06:30,31,12.33,12.33,12.33,12.33,1
20191001|2018-07-31 07:00,31,12.3,12.3,12.3,12.3,1
20191001|2018-07-31 07:30,31,12.31,12.31,12.3,12.3,77
20191001|2018-07-31 08:00,31,12.27,12.33,12.27,12.33,36
20191001|2018-07-31 08:30,31,12.3,12.3,12.29,12.3,15
20191001|2018-07-31 09:00,31,12.27,12.27,12.15,12.15,80
20191001|2018-07-31 09:30,31,12.16,12.17,12.14,12.15,158
20191001|2018-07-31 10:00,31,12.15,12.15,12.11,12.11,120
20191001|2018-07-31 10:30,31,12.11,12.11,12.07,12.1,99
20191001|2018-07-31 11:00,31,12.1,12.13,12.07,12.13,54
20191001|2018-07-31 11:30,31,12.11,12.19,12.05,12.16,181
20191001|2018-08-01 02:30,1,12.27,12.27,12.15,12.19,51
20191001|2018-08-01 03:30,1,12.16,12.16,12.16,12.16,1
20191001|2018-08-01 05:30,1,12.14,12.14,12.14,12.14,4
20191001|2018-08-01 07:30,1,12.11,12.11,12.1,12.11,37
20191001|2018-08-01 08:30,1,12.08,12.14,12.08,12.14,115
20191001|2018-08-01 09:00,1,12.11,12.11,12.03,12.05,370
20191001|2018-08-01 09:30,1,12.05,12.08,12.03,12.05,54
20191001|2018-08-01 10:00,1,12.04,12.06,12.03,12.03,459
20191001|2018-08-01 10:30,1,12.03,12.03,12,12,460
20191001|2018-08-01 11:00,1,12,12.12,11.99,12.1,136
20191001|2018-08-01 11:30,1,12.09,12.17,11.98,12,184
20191001|2018-08-02 02:30,2,12.1,12.12,11.99,12.05,735
20191001|2018-08-02 04:00,2,12.03,12.03,12.03,12.03,4
20191001|2018-08-02 05:00,2,12.04,12.04,12.04,12.04,20
20191001|2018-08-02 06:30,2,12.03,12.03,12.03,12.03,9
20191001|2018-08-02 07:30,2,11.97,11.98,11.96,11.97,143
20191001|2018-08-02 08:00,2,11.97,11.98,11.96,11.98,14
20191001|2018-08-02 08:30,2,11.99,12.04,11.99,12.04,39
20191001|2018-08-02 09:00,2,12.07,12.07,12.05,12.05,17
20191001|2018-08-02 09:30,2,12.11,12.16,12.11,12.11,19
20191001|2018-08-02 11:00,2,12.16,12.18,12.08,12.08,84
20191001|2018-08-02 11:30,2,12.13,12.14,12.09,12.14,165
20191001|2018-08-03 02:30,3,12.22,12.22,12.11,12.11,16
20191001|2018-08-03 03:30,3,12.14,12.14,12.14,12.14,1
20191001|2018-08-03 04:00,3,12.14,12.14,12.12,12.12,10
20191001|2018-08-03 05:00,3,12.14,12.16,12.12,12.16,120
20191001|2018-08-03 07:00,3,12.27,12.27,12.27,12.27,2
20191001|2018-08-03 07:30,3,12.34,12.35,12.34,12.34,7
20191001|2018-08-03 08:00,3,12.31,12.32,12.31,12.31,63
20191001|2018-08-03 08:30,3,12.32,12.34,12.3,12.34,19
20191001|2018-08-03 09:00,3,12.38,12.38,12.34,12.37,20
20191001|2018-08-03 09:30,3,12.38,12.38,12.33,12.35,59
20191001|2018-08-03 10:00,3,12.4,12.45,12.4,12.45,28
20191001|2018-08-03 10:30,3,12.46,12.48,12.44,12.46,30
20191001|2018-08-03 11:00,3,12.43,12.44,12.42,12.42,26
20191001|2018-08-03 11:30,3,12.42,12.43,12.35,12.35,126
20191001|2018-08-06 02:30,6,12.48,12.5,12.48,12.48,37
20191001|2018-08-06 03:00,6,12.47,12.47,12.47,12.47,5
20191001|2018-08-06 03:30,6,12.47,12.47,12.47,12.47,12
20191001|2018-08-06 04:00,6,12.41,12.42,12.41,12.42,4
20191001|2018-08-06 04:30,6,12.56,12.56,12.51,12.54,9
20191001|2018-08-06 05:00,6,12.54,12.55,12.54,12.55,3
20191001|2018-08-06 05:30,6,12.51,12.51,12.51,12.51,1
20191001|2018-08-06 08:00,6,12.42,12.42,12.42,12.42,3
20191001|2018-08-06 08:30,6,12.47,12.48,12.45,12.46,11
20191001|2018-08-06 09:30,6,12.5,12.5,12.46,12.48,67
20191001|2018-08-06 10:00,6,12.48,12.48,12.45,12.48,6
20191001|2018-08-06 10:30,6,12.48,12.49,12.48,12.48,5
20191001|2018-08-06 11:00,6,12.44,12.48,12.44,12.48,3
20191001|2018-08-06 11:30,6,12.48,12.5,12.43,12.43,169
20191001|2018-08-07 02:30,7,12.44,12.44,12.39,12.39,11
20191001|2018-08-07 03:00,7,12.43,12.43,12.43,12.43,3
20191001|2018-08-07 05:30,7,12.48,12.48,12.48,12.48,1
20191001|2018-08-07 07:00,7,12.46,12.5,12.46,12.49,17
20191001|2018-08-07 07:30,7,12.5,12.53,12.5,12.53,21
20191001|2018-08-07 08:00,7,12.52,12.53,12.52,12.52,92
20191001|2018-08-07 08:30,7,12.53,12.55,12.49,12.49,160
20191001|2018-08-07 09:00,7,12.49,12.55,12.45,12.54,80
20191001|2018-08-07 09:30,7,12.53,12.53,12.48,12.48,9
20191001|2018-08-07 10:00,7,12.44,12.45,12.43,12.45,12
20191001|2018-08-07 10:30,7,12.46,12.49,12.46,12.49,11
20191001|2018-08-07 11:00,7,12.46,12.52,12.46,12.51,29
20191001|2018-08-07 11:30,7,12.52,12.56,12.51,12.53,282
20191001|2018-08-08 02:30,8,12.51,12.51,12.48,12.48,9
20191001|2018-08-08 03:00,8,12.46,12.46,12.45,12.45,8
20191001|2018-08-08 04:00,8,12.44,12.44,12.44,12.44,4
20191001|2018-08-08 04:30,8,12.45,12.45,12.45,12.45,18
20191001|2018-08-08 05:00,8,12.45,12.45,12.45,12.45,21
20191001|2018-08-08 07:00,8,12.45,12.45,12.45,12.45,3
20191001|2018-08-08 07:30,8,12.45,12.45,12.45,12.45,8
20191001|2018-08-08 08:00,8,12.43,12.43,12.39,12.39,12
20191001|2018-08-08 08:30,8,12.41,12.41,12.38,12.38,8
20191001|2018-08-08 09:00,8,12.44,12.44,12.44,12.44,1
20191001|2018-08-08 09:30,8,12.4,12.41,12.38,12.38,12
20191001|2018-08-08 10:00,8,12.42,12.42,12.39,12.41,9
20191001|2018-08-08 10:30,8,12.41,12.41,12.41,12.41,4
20191001|2018-08-08 11:00,8,12.42,12.45,12.42,12.43,45
20191001|2018-08-08 11:30,8,12.45,12.45,12.37,12.4,62
20191001|2018-08-09 02:30,9,12.41,12.41,12.39,12.4,6
20191001|2018-08-09 03:00,9,12.41,12.41,12.41,12.41,3
20191001|2018-08-09 05:00,9,12.47,12.52,12.47,12.48,92
20191001|2018-08-09 07:00,9,12.51,12.51,12.51,12.51,1
20191001|2018-08-09 07:30,9,12.45,12.45,12.44,12.44,25
20191001|2018-08-09 08:00,9,12.49,12.49,12.49,12.49,7
20191001|2018-08-09 08:30,9,12.48,12.49,12.44,12.49,158
20191001|2018-08-09 09:00,9,12.5,12.52,12.48,12.51,71
20191001|2018-08-09 09:30,9,12.53,12.53,12.53,12.53,10
20191001|2018-08-09 10:00,9,12.54,12.54,12.49,12.49,66
20191001|2018-08-09 11:00,9,12.51,12.51,12.51,12.51,12
20191001|2018-08-09 11:30,9,12.44,12.53,12.44,12.49,196
20191001|2018-08-10 02:30,10,12.45,12.45,12.39,12.41,35
20191001|2018-08-10 03:00,10,12.41,12.42,12.41,12.42,3
20191001|2018-08-10 03:30,10,12.42,12.42,12.37,12.37,11
20191001|2018-08-10 06:00,10,12.31,12.31,12.31,12.31,8
20191001|2018-08-10 06:30,10,12.32,12.32,12.3,12.3,105
20191001|2018-08-10 07:00,10,12.28,12.33,12.28,12.33,8
20191001|2018-08-10 07:30,10,12.34,12.34,12.34,12.34,1
20191001|2018-08-10 08:00,10,12.3,12.3,12.28,12.28,42
20191001|2018-08-10 08:30,10,12.25,12.25,12.25,12.25,4
20191001|2018-08-10 09:00,10,12.21,12.21,12.18,12.18,27
20191001|2018-08-10 09:30,10,12.17,12.17,12.15,12.15,6
20191001|2018-08-10 10:00,10,12.15,12.18,12.13,12.17,84
20191001|2018-08-10 10:30,10,12.13,12.18,12.13,12.18,220
20191001|2018-08-10 11:00,10,12.17,12.22,12.16,12.21,7
20191001|2018-08-10 11:30,10,12.22,12.25,12.17,12.24,162
20191001|2018-08-13 02:30,13,12.25,12.25,12.19,12.19,48
20191001|2018-08-13 03:30,13,12.18,12.19,12.18,12.19,100
20191001|2018-08-13 04:00,13,12.17,12.17,12.15,12.15,6
20191001|2018-08-13 04:30,13,12.17,12.17,12.17,12.17,1
20191001|2018-08-13 05:30,13,12.17,12.17,12.17,12.17,1
20191001|2018-08-13 06:00,13,12.15,12.15,12.13,12.15,39
20191001|2018-08-13 07:00,13,12.14,12.14,12.13,12.13,108
20191001|2018-08-13 07:30,13,12.15,12.16,12.15,12.15,33
20191001|2018-08-13 08:00,13,12.15,12.15,12.12,12.15,112
20191001|2018-08-13 08:30,13,12.15,12.15,12.13,12.15,59
20191001|2018-08-13 09:00,13,12.13,12.13,12.12,12.12,25
20191001|2018-08-13 09:30,13,12.1,12.1,12.1,12.1,5
20191001|2018-08-13 10:00,13,12.09,12.11,12.09,12.11,97
20191001|2018-08-13 10:30,13,12.08,12.08,12.06,12.06,67
20191001|2018-08-13 11:00,13,12.05,12.11,12.04,12.11,104
20191001|2018-08-13 11:30,13,12.13,12.13,12.05,12.09,153
20191001|2018-08-14 02:30,14,12.05,12.11,12.05,12.11,3
20191001|2018-08-14 03:00,14,12.14,12.14,12.12,12.14,6
20191001|2018-08-14 03:30,14,12.17,12.17,12.17,12.17,10
20191001|2018-08-14 04:00,14,12.17,12.18,12.17,12.18,97
20191001|2018-08-14 05:00,14,12.17,12.17,12.17,12.17,1
20191001|2018-08-14 07:00,14,12.19,12.19,12.19,12.19,2
20191001|2018-08-14 07:30,14,12.19,12.2,12.19,12.2,40
20191001|2018-08-14 08:30,14,12.14,12.16,12.09,12.16,7
20191001|2018-08-14 09:00,14,12.16,12.17,12.16,12.17,20
20191001|2018-08-14 09:30,14,12.21,12.21,12.14,12.16,30
20191001|2018-08-14 10:00,14,12.09,12.09,12.09,12.09,1
20191001|2018-08-14 10:30,14,12.11,12.12,12.1,12.1,8
20191001|2018-08-14 11:00,14,12.1,12.1,12.09,12.09,3
20191001|2018-08-14 11:30,14,12.07,12.09,11.98,11.99,151
20191001|2018-08-15 02:30,15,12.01,12.01,12,12,55
20191001|2018-08-15 03:00,15,12.01,12.02,12,12,29
20191001|2018-08-15 04:00,15,12,12,12,12,155
20191001|2018-08-15 05:00,15,12.02,12.06,12.02,12.05,228
20191001|2018-08-15 05:30,15,12.04,12.04,12.03,12.04,110
20191001|2018-08-15 06:00,15,12.04,12.04,12.02,12.02,139
20191001|2018-08-15 06:30,15,12.03,12.04,12.02,12.04,28
20191001|2018-08-15 07:00,15,12.04,12.04,12.03,12.03,11
20191001|2018-08-15 07:30,15,12.07,12.07,12.07,12.07,1
20191001|2018-08-15 08:00,15,12.03,12.03,12.03,12.03,10
20191001|2018-08-15 08:30,15,12.04,12.08,12.04,12.05,31
20191001|2018-08-15 09:00,15,12.03,12.04,11.98,11.98,62
20191001|2018-08-15 09:30,15,11.97,11.98,11.94,11.94,85
20191001|2018-08-15 10:00,15,11.93,11.96,11.91,11.94,591
20191001|2018-08-15 10:30,15,11.94,11.95,11.94,11.95,2
20191001|2018-08-15 11:00,15,11.94,11.96,11.93,11.93,33
20191001|2018-08-15 11:30,15,11.91,11.93,11.89,11.92,157
20191001|2018-08-16 02:30,16,11.95,11.99,11.95,11.99,13
20191001|2018-08-16 03:00,16,12,12,12,12,1
20191001|2018-08-16 03:30,16,12.01,12.01,12.01,12.01,5
20191001|2018-08-16 04:30,16,11.99,11.99,11.99,11.99,2
20191001|2018-08-16 05:00,16,12.02,12.02,12.02,12.02,1
20191001|2018-08-16 06:00,16,11.99,12,11.99,12,4
20191001|2018-08-16 07:00,16,11.99,11.99,11.99,11.99,4
20191001|2018-08-16 07:30,16,11.97,11.97,11.97,11.97,5
20191001|2018-08-16 08:00,16,11.97,12.01,11.97,11.97,75
20191001|2018-08-16 08:30,16,12.01,12.04,12.01,12.03,16
20191001|2018-08-16 09:00,16,12.02,12.02,12.02,12.02,4
20191001|2018-08-16 09:30,16,11.99,11.99,11.99,11.99,8
20191001|2018-08-16 10:00,16,11.97,11.97,11.95,11.95,63
20191001|2018-08-16 10:30,16,11.93,11.94,11.93,11.93,10
20191001|2018-08-16 11:00,16,11.95,11.99,11.95,11.97,85
20191001|2018-08-16 11:30,16,11.97,11.97,11.92,11.93,16
20191001|2018-08-17 02:30,17,11.93,11.98,11.92,11.96,32
20191001|2018-08-17 03:30,17,11.96,11.96,11.96,11.96,1
20191001|2018-08-17 04:00,17,11.94,11.94,11.94,11.94,27
20191001|2018-08-17 05:30,17,11.95,12,11.95,12,116
20191001|2018-08-17 07:00,17,11.92,11.95,11.92,11.95,24
20191001|2018-08-17 07:30,17,11.95,12,11.95,12,20
20191001|2018-08-17 08:00,17,12,12,11.96,11.96,27
20191001|2018-08-17 08:30,17,11.95,11.96,11.95,11.96,61
20191001|2018-08-17 09:00,17,11.91,11.93,11.9,11.93,24
20191001|2018-08-17 09:30,17,11.91,11.91,11.9,11.91,4
20191001|2018-08-17 10:00,17,11.9,11.9,11.83,11.87,184
20191001|2018-08-17 10:30,17,11.87,11.9,11.84,11.9,220
20191001|2018-08-17 11:00,17,11.9,11.9,11.87,11.87,56
20191001|2018-08-17 11:30,17,11.88,11.89,11.83,11.86,141
20191001|2018-08-20 02:30,20,11.89,11.91,11.88,11.89,15
20191001|2018-08-20 03:00,20,11.87,11.87,11.87,11.87,3
20191001|2018-08-20 03:30,20,11.86,11.86,11.86,11.86,22
20191001|2018-08-20 04:00,20,11.86,11.87,11.86,11.86,70
20191001|2018-08-20 04:30,20,11.86,11.86,11.86,11.86,4
20191001|2018-08-20 05:00,20,11.86,11.86,11.86,11.86,90
20191001|2018-08-20 05:30,20,11.86,11.86,11.86,11.86,38
20191001|2018-08-20 06:00,20,11.86,11.86,11.86,11.86,7
20191001|2018-08-20 06:30,20,11.86,11.86,11.86,11.86,12
20191001|2018-08-20 07:00,20,11.86,11.86,11.85,11.85,87
20191001|2018-08-20 07:30,20,11.85,11.85,11.82,11.82,126
20191001|2018-08-20 08:00,20,11.82,11.82,11.8,11.82,35
20191001|2018-08-20 08:30,20,11.81,11.81,11.76,11.77,12
20191001|2018-08-20 09:00,20,11.76,11.79,11.75,11.79,66
20191001|2018-08-20 09:30,20,11.77,11.78,11.77,11.77,155
20191001|2018-08-20 10:00,20,11.77,11.84,11.77,11.78,38
20191001|2018-08-20 10:30,20,11.78,11.78,11.77,11.77,19
20191001|2018-08-20 11:00,20,11.76,11.78,11.76,11.77,13
20191001|2018-08-20 11:30,20,11.77,11.82,11.77,11.81,82
20191001|2018-08-21 02:30,21,11.8,11.8,11.73,11.73,46
20191001|2018-08-21 03:30,21,11.73,11.73,11.73,11.73,13
20191001|2018-08-21 04:00,21,11.72,11.72,11.7,11.7,15
20191001|2018-08-21 04:30,21,11.7,11.72,11.69,11.72,48
20191001|2018-08-21 05:00,21,11.71,11.71,11.71,11.71,1
20191001|2018-08-21 06:00,21,11.76,11.77,11.76,11.76,5
20191001|2018-08-21 06:30,21,11.75,11.75,11.75,11.75,2
20191001|2018-08-21 07:00,21,11.73,11.73,11.71,11.73,11
20191001|2018-08-21 07:30,21,11.74,11.77,11.74,11.77,2
20191001|2018-08-21 08:00,21,11.77,11.78,11.77,11.78,27
20191001|2018-08-21 08:30,21,11.78,11.8,11.76,11.8,251
20191001|2018-08-21 09:00,21,11.8,11.8,11.73,11.73,185
20191001|2018-08-21 09:30,21,11.79,11.79,11.73,11.73,8
20191001|2018-08-21 10:00,21,11.78,11.79,11.72,11.72,13
20191001|2018-08-21 10:30,21,11.71,11.73,11.7,11.7,54
20191001|2018-08-21 11:00,21,11.74,11.74,11.7,11.71,55
20191001|2018-08-21 11:30,21,11.71,11.83,11.7,11.82,290
20191001|2018-08-22 02:30,22,11.74,11.78,11.74,11.77,11
20191001|2018-08-22 03:00,22,11.78,11.78,11.73,11.73,113
20191001|2018-08-22 03:30,22,11.72,11.72,11.71,11.71,2
20191001|2018-08-22 05:30,22,11.69,11.69,11.68,11.68,44
20191001|2018-08-22 07:00,22,11.7,11.71,11.63,11.63,69
20191001|2018-08-22 08:00,22,11.64,11.66,11.64,11.66,17
20191001|2018-08-22 08:30,22,11.71,11.71,11.7,11.71,135
20191001|2018-08-22 09:00,22,11.71,11.71,11.7,11.7,110
20191001|2018-08-22 09:30,22,11.64,11.65,11.6,11.63,301
20191001|2018-08-22 10:00,22,11.65,11.68,11.65,11.68,9
20191001|2018-08-22 10:30,22,11.65,11.7,11.65,11.68,15
20191001|2018-08-22 11:00,22,11.78,11.81,11.74,11.75,263
20191001|2018-08-22 11:30,22,11.78,11.8,11.78,11.78,122
20191001|2018-08-23 02:30,23,11.78,11.78,11.74,11.75,14
20191001|2018-08-23 03:00,23,11.75,11.75,11.75,11.75,40
20191001|2018-08-23 03:30,23,11.78,11.78,11.78,11.78,2
20191001|2018-08-23 05:00,23,11.74,11.74,11.74,11.74,1
20191001|2018-08-23 07:00,23,11.72,11.72,11.72,11.72,1
20191001|2018-08-23 07:30,23,11.73,11.73,11.69,11.7,56
20191001|2018-08-23 08:00,23,11.69,11.69,11.69,11.69,3
20191001|2018-08-23 08:30,23,11.69,11.73,11.67,11.7,50
20191001|2018-08-23 09:00,23,11.69,11.72,11.69,11.71,31
20191001|2018-08-23 09:30,23,11.72,11.72,11.72,11.72,5
20191001|2018-08-23 10:00,23,11.74,11.75,11.73,11.75,31
20191001|2018-08-23 10:30,23,11.71,11.71,11.71,11.71,1
20191001|2018-08-23 11:00,23,11.71,11.72,11.7,11.7,43
20191001|2018-08-23 11:30,23,11.69,11.69,11.66,11.66,54
20191001|2018-08-24 02:30,24,11.64,11.67,11.64,11.67,5
20191001|2018-08-24 03:30,24,11.7,11.7,11.7,11.7,5
20191001|2018-08-24 04:00,24,11.7,11.75,11.7,11.75,129
20191001|2018-08-24 04:30,24,11.71,11.71,11.71,11.71,1
20191001|2018-08-24 05:00,24,11.71,11.71,11.71,11.71,18
20191001|2018-08-24 06:30,24,11.77,11.78,11.76,11.78,24
20191001|2018-08-24 07:00,24,11.76,11.78,11.76,11.78,14
20191001|2018-08-24 07:30,24,11.8,11.84,11.7,11.7,804
20191001|2018-08-24 08:00,24,11.78,11.79,11.77,11.79,13
20191001|2018-08-24 08:30,24,11.79,11.83,11.76,11.77,64
20191001|2018-08-24 09:00,24,11.8,11.9,11.8,11.85,96
20191001|2018-08-24 09:30,24,11.88,11.91,11.85,11.89,154
20191001|2018-08-24 10:00,24,11.89,11.89,11.89,11.89,15
20191001|2018-08-24 10:30,24,11.89,11.91,11.86,11.86,243
20191001|2018-08-24 11:00,24,11.84,11.84,11.69,11.73,90
20191001|2018-08-24 11:30,24,11.74,11.77,11.71,11.74,131
20191001|2018-08-27 06:30,27,11.8,11.82,11.79,11.82,176
20191001|2018-08-27 07:00,27,11.81,11.83,11.81,11.83,7
20191001|2018-08-27 07:30,27,11.83,11.86,11.83,11.84,96
20191001|2018-08-27 08:00,27,11.86,11.86,11.85,11.86,4
20191001|2018-08-27 08:30,27,11.86,11.89,11.86,11.87,13
20191001|2018-08-27 09:30,27,11.85,11.86,11.83,11.83,148
20191001|2018-08-27 10:00,27,11.84,11.84,11.84,11.84,11
20191001|2018-08-27 10:30,27,11.87,11.87,11.83,11.87,60
20191001|2018-08-27 11:00,27,11.87,11.88,11.81,11.81,30
20191001|2018-08-27 11:30,27,11.81,11.85,11.81,11.81,21
20191001|2018-08-28 02:30,28,11.81,11.83,11.78,11.83,10
20191001|2018-08-28 03:00,28,11.86,11.86,11.85,11.85,11
20191001|2018-08-28 03:30,28,11.86,11.86,11.85,11.85,53
20191001|2018-08-28 04:00,28,11.85,11.87,11.85,11.87,14
20191001|2018-08-28 04:30,28,11.88,11.88,11.88,11.88,7
20191001|2018-08-28 05:00,28,11.88,11.88,11.88,11.88,2
20191001|2018-08-28 05:30,28,11.88,11.89,11.88,11.89,16
20191001|2018-08-28 06:30,28,11.86,11.86,11.83,11.83,2
20191001|2018-08-28 07:00,28,11.83,11.83,11.82,11.82,2
20191001|2018-08-28 07:30,28,11.83,11.83,11.81,11.81,4
20191001|2018-08-28 08:00,28,11.81,11.81,11.76,11.76,107
20191001|2018-08-28 08:30,28,11.78,11.82,11.78,11.82,142
20191001|2018-08-28 09:00,28,11.8,11.82,11.79,11.79,24
20191001|2018-08-28 09:30,28,11.79,11.79,11.76,11.77,4
20191001|2018-08-28 10:00,28,11.76,11.8,11.76,11.78,139
20191001|2018-08-28 10:30,28,11.77,11.77,11.76,11.77,48
20191001|2018-08-28 11:00,28,11.77,11.81,11.76,11.79,143
20191001|2018-08-28 11:30,28,11.78,11.78,11.7,11.7,97
20191001|2018-08-29 02:30,29,11.75,11.75,11.66,11.66,57
20191001|2018-08-29 04:00,29,11.79,11.82,11.79,11.82,18
20191001|2018-08-29 05:00,29,11.78,11.78,11.78,11.78,11
20191001|2018-08-29 06:00,29,11.77,11.79,11.77,11.79,99
20191001|2018-08-29 06:30,29,11.77,11.8,11.77,11.8,311
20191001|2018-08-29 07:00,29,11.8,11.82,11.73,11.73,49
20191001|2018-08-29 07:30,29,11.69,11.79,11.69,11.78,52
20191001|2018-08-29 08:00,29,11.73,11.77,11.73,11.77,50
20191001|2018-08-29 08:30,29,11.73,11.73,11.73,11.73,5
20191001|2018-08-29 09:00,29,11.74,11.74,11.7,11.7,27
20191001|2018-08-29 09:30,29,11.7,11.7,11.67,11.68,227
20191001|2018-08-29 10:00,29,11.67,11.72,11.67,11.71,22
20191001|2018-08-29 10:30,29,11.73,11.73,11.73,11.73,10
20191001|2018-08-29 11:00,29,11.76,11.76,11.72,11.72,105
20191001|2018-08-29 11:30,29,11.68,11.72,11.68,11.7,48
20191001|2018-08-30 02:30,30,11.65,11.75,11.65,11.75,118
20191001|2018-08-30 03:00,30,11.72,11.74,11.72,11.73,63
20191001|2018-08-30 03:30,30,11.71,11.71,11.71,11.71,1
20191001|2018-08-30 04:00,30,11.72,11.74,11.72,11.74,11
20191001|2018-08-30 05:30,30,11.74,11.75,11.74,11.75,42
20191001|2018-08-30 06:00,30,11.76,11.77,11.76,11.77,7
20191001|2018-08-30 07:30,30,11.75,11.75,11.73,11.73,10
20191001|2018-08-30 08:00,30,11.73,11.75,11.7,11.7,370
20191001|2018-08-30 08:30,30,11.71,11.71,11.66,11.7,278
20191001|2018-08-30 09:00,30,11.66,11.66,11.65,11.65,36
20191001|2018-08-30 09:30,30,11.68,11.73,11.68,11.73,68
20191001|2018-08-30 10:00,30,11.7,11.76,11.68,11.72,372
20191001|2018-08-30 10:30,30,11.72,11.75,11.69,11.72,110
20191001|2018-08-30 11:00,30,11.72,11.72,11.66,11.72,432
20191001|2018-08-30 11:30,30,11.75,11.93,11.75,11.76,884
20191001|2018-08-31 02:30,31,11.75,11.82,11.74,11.74,34
20191001|2018-08-31 03:30,31,11.76,11.76,11.76,11.76,3
20191001|2018-08-31 04:00,31,11.76,11.76,11.76,11.76,37
20191001|2018-08-31 04:30,31,11.74,11.75,11.74,11.75,2
20191001|2018-08-31 06:00,31,11.82,11.83,11.81,11.83,68
20191001|2018-08-31 06:30,31,11.87,11.87,11.86,11.87,17
20191001|2018-08-31 07:30,31,11.87,11.87,11.82,11.83,168
20191001|2018-08-31 08:00,31,11.86,11.87,11.86,11.87,42
20191001|2018-08-31 08:30,31,11.9,11.93,11.89,11.93,101
20191001|2018-08-31 09:00,31,11.94,11.96,11.89,11.92,286
20191001|2018-08-31 09:30,31,11.9,11.91,11.84,11.84,68
20191001|2018-08-31 10:00,31,11.89,11.89,11.86,11.86,5
20191001|2018-08-31 10:30,31,11.9,11.91,11.88,11.91,426
20191001|2018-08-31 11:00,31,11.9,11.91,11.87,11.88,274
20191001|2018-08-31 11:30,31,11.85,11.91,11.84,11.91,95
20191001|2018-09-04 02:30,4,11.9,11.94,11.9,11.94,24
20191001|2018-09-04 03:00,4,11.94,11.94,11.93,11.94,25
20191001|2018-09-04 03:30,4,11.96,11.98,11.96,11.97,55
20191001|2018-09-04 04:00,4,11.98,11.99,11.98,11.99,92
20191001|2018-09-04 04:30,4,11.98,11.98,11.98,11.98,82
20191001|2018-09-04 05:00,4,11.99,11.99,11.99,11.99,36
20191001|2018-09-04 05:30,4,12,12.01,12,12,6
20191001|2018-09-04 06:00,4,12.02,12.02,12,12,76
20191001|2018-09-04 06:30,4,11.99,11.99,11.93,11.93,235
20191001|2018-09-04 07:00,4,11.92,11.94,11.89,11.9,479
20191001|2018-09-04 07:30,4,11.9,11.93,11.89,11.93,265
20191001|2018-09-04 08:00,4,11.94,11.96,11.92,11.92,768
20191001|2018-09-04 08:30,4,11.93,11.95,11.91,11.94,82
20191001|2018-09-04 09:00,4,11.91,11.91,11.85,11.85,223
20191001|2018-09-04 09:30,4,11.85,11.87,11.85,11.85,50
20191001|2018-09-04 10:00,4,11.83,11.83,11.81,11.83,91
20191001|2018-09-04 10:30,4,11.8,11.89,11.8,11.88,69
20191001|2018-09-04 11:00,4,11.89,11.89,11.83,11.88,256
20191001|2018-09-04 11:30,4,11.85,11.89,11.85,11.89,292
20191001|2018-09-05 02:30,5,11.82,11.86,11.82,11.86,5
20191001|2018-09-05 03:00,5,11.86,11.88,11.86,11.88,11
20191001|2018-09-05 04:00,5,11.86,11.87,11.86,11.87,29
20191001|2018-09-05 05:00,5,11.83,11.83,11.83,11.83,1
20191001|2018-09-05 05:30,5,11.82,11.82,11.77,11.77,47
20191001|2018-09-05 06:00,5,11.85,11.85,11.85,11.85,1
20191001|2018-09-05 06:30,5,11.89,11.89,11.89,11.89,1
20191001|2018-09-05 07:00,5,11.89,11.93,11.88,11.9,51
20191001|2018-09-05 07:30,5,11.91,11.91,11.89,11.91,141
20191001|2018-09-05 08:00,5,11.9,11.98,11.9,11.97,430
20191001|2018-09-05 08:30,5,11.97,12.06,11.97,12.05,305
20191001|2018-09-05 09:00,5,12.05,12.16,12.05,12.08,1488
20191001|2018-09-05 09:30,5,12.08,12.13,12.08,12.09,242
20191001|2018-09-05 10:00,5,12.12,12.15,12.11,12.15,74
20191001|2018-09-05 10:30,5,12.15,12.18,12.15,12.18,179
20191001|2018-09-05 11:00,5,12.18,12.26,12.18,12.22,337
20191001|2018-09-05 11:30,5,12.21,12.29,12.17,12.24,560
20191001|2018-09-06 02:30,6,12.1,12.23,12.1,12.21,138
20191001|2018-09-06 03:00,6,12.18,12.2,12.18,12.2,13
20191001|2018-09-06 03:30,6,12.17,12.17,12.16,12.16,3
20191001|2018-09-06 04:00,6,12.16,12.16,12.16,12.16,35
20191001|2018-09-06 04:30,6,12.17,12.17,12.17,12.17,25
20191001|2018-09-06 05:00,6,12.25,12.27,12.23,12.23,101
20191001|2018-09-06 05:30,6,12.23,12.23,12.21,12.21,6
20191001|2018-09-06 06:00,6,12.21,12.21,12.19,12.19,20
20191001|2018-09-06 07:00,6,12.18,12.21,12.17,12.19,55
20191001|2018-09-06 07:30,6,12.19,12.19,12.17,12.19,58
20191001|2018-09-06 08:00,6,12.18,12.2,12.18,12.2,207
20191001|2018-09-06 08:30,6,12.2,12.26,12.2,12.23,590
20191001|2018-09-06 09:00,6,12.23,12.24,12.16,12.16,351
20191001|2018-09-06 09:30,6,12.15,12.17,12.15,12.17,219
20191001|2018-09-06 10:00,6,12.17,12.17,12.16,12.16,9
20191001|2018-09-06 10:30,6,12.18,12.19,12.18,12.19,52
20191001|2018-09-06 11:00,6,12.19,12.22,12.14,12.15,301
20191001|2018-09-06 11:30,6,12.15,12.16,12.11,12.11,463
20191001|2018-09-07 02:30,7,12.11,12.11,12.11,12.11,3
20191001|2018-09-07 03:00,7,12.14,12.14,12.12,12.12,9
20191001|2018-09-07 03:30,7,12.12,12.15,12.12,12.15,121
20191001|2018-09-07 04:00,7,12.16,12.19,12.16,12.19,6
20191001|2018-09-07 05:00,7,12.19,12.2,12.19,12.2,31
20191001|2018-09-07 05:30,7,12.21,12.21,12.21,12.21,31
20191001|2018-09-07 06:00,7,12.23,12.27,12.23,12.25,13
20191001|2018-09-07 06:30,7,12.27,12.27,12.25,12.25,2
20191001|2018-09-07 07:00,7,12.26,12.33,12.26,12.33,100
20191001|2018-09-07 07:30,7,12.32,12.33,12.29,12.29,9
20191001|2018-09-07 08:00,7,12.3,12.3,12.28,12.29,78
20191001|2018-09-07 08:30,7,12.32,12.32,12.29,12.29,10
20191001|2018-09-07 09:00,7,12.26,12.27,12.25,12.25,24
20191001|2018-09-07 09:30,7,12.25,12.25,12.25,12.25,28
20191001|2018-09-07 10:00,7,12.25,12.26,12.23,12.26,98
20191001|2018-09-07 10:30,7,12.3,12.3,12.27,12.3,29
20191001|2018-09-07 11:00,7,12.27,12.28,12.27,12.28,10
20191001|2018-09-07 11:30,7,12.27,12.31,12.25,12.29,381
20191001|2018-09-10 02:30,10,12.35,12.41,12.35,12.39,70
20191001|2018-09-10 03:00,10,12.37,12.37,12.37,12.37,2
20191001|2018-09-10 03:30,10,12.38,12.41,12.38,12.41,55
20191001|2018-09-10 04:30,10,12.38,12.39,12.38,12.39,18
20191001|2018-09-10 05:00,10,12.39,12.41,12.39,12.41,38
20191001|2018-09-10 05:30,10,12.39,12.39,12.39,12.39,4
20191001|2018-09-10 06:00,10,12.4,12.4,12.39,12.4,27
20191001|2018-09-10 06:30,10,12.41,12.41,12.41,12.41,3
20191001|2018-09-10 07:00,10,12.4,12.42,12.36,12.36,228
20191001|2018-09-10 07:30,10,12.37,12.39,12.37,12.39,9
20191001|2018-09-10 08:00,10,12.4,12.41,12.4,12.41,237
20191001|2018-09-10 08:30,10,12.41,12.45,12.41,12.45,337
20191001|2018-09-10 09:00,10,12.45,12.49,12.45,12.48,164
20191001|2018-09-10 09:30,10,12.47,12.51,12.47,12.5,197
20191001|2018-09-10 10:00,10,12.5,12.5,12.47,12.47,93
20191001|2018-09-10 10:30,10,12.5,12.51,12.44,12.44,154
20191001|2018-09-10 11:00,10,12.42,12.52,12.4,12.49,202
20191001|2018-09-10 11:30,10,12.5,12.52,12.46,12.52,478
20191001|2018-09-11 02:30,11,12.49,12.5,12.48,12.48,81
20191001|2018-09-11 03:00,11,12.53,12.53,12.51,12.51,2
20191001|2018-09-11 04:00,11,12.54,12.54,12.54,12.54,6
20191001|2018-09-11 04:30,11,12.53,12.54,12.53,12.54,97
20191001|2018-09-11 05:00,11,12.57,12.57,12.57,12.57,1
20191001|2018-09-11 05:30,11,12.55,12.55,12.53,12.53,16
20191001|2018-09-11 06:00,11,12.55,12.55,12.53,12.53,28
20191001|2018-09-11 06:30,11,12.54,12.54,12.54,12.54,19
20191001|2018-09-11 07:00,11,12.55,12.55,12.49,12.49,315
20191001|2018-09-11 07:30,11,12.5,12.5,12.42,12.42,369
20191001|2018-09-11 08:00,11,12.44,12.48,12.4,12.48,368
20191001|2018-09-11 08:30,11,12.47,12.51,12.47,12.49,45
20191001|2018-09-11 09:00,11,12.49,12.52,12.46,12.52,163
20191001|2018-09-11 09:30,11,12.53,12.57,12.53,12.57,45
20191001|2018-09-11 10:00,11,12.58,12.58,12.54,12.54,142
20191001|2018-09-11 10:30,11,12.52,12.55,12.52,12.55,339
20191001|2018-09-11 11:00,11,12.56,12.56,12.53,12.53,32
20191001|2018-09-11 11:30,11,12.53,12.59,12.53,12.58,505
20191001|2018-09-12 02:30,12,12.55,12.57,12.55,12.56,70
20191001|2018-09-12 04:30,12,12.58,12.59,12.57,12.57,7
20191001|2018-09-12 05:00,12,12.58,12.58,12.58,12.58,10
20191001|2018-09-12 06:00,12,12.6,12.6,12.6,12.6,44
20191001|2018-09-12 06:30,12,12.59,12.59,12.59,12.59,11
20191001|2018-09-12 07:00,12,12.61,12.66,12.59,12.59,167
20191001|2018-09-12 07:30,12,12.65,12.67,12.57,12.59,80
20191001|2018-09-12 08:00,12,12.59,12.64,12.57,12.62,73
20191001|2018-09-12 08:30,12,12.64,12.7,12.64,12.67,207
20191001|2018-09-12 09:00,12,12.67,12.69,12.65,12.65,89
20191001|2018-09-12 09:30,12,12.67,12.69,12.63,12.68,244
20191001|2018-09-12 10:00,12,12.68,12.7,12.67,12.68,59
20191001|2018-09-12 10:30,12,12.69,12.75,12.67,12.67,143
20191001|2018-09-12 11:00,12,12.69,12.69,12.65,12.65,85
20191001|2018-09-12 11:30,12,12.66,12.82,12.66,12.77,350
20191001|2018-09-13 02:30,13,12.74,12.8,12.72,12.79,117
20191001|2018-09-13 03:00,13,12.79,12.87,12.79,12.87,69
20191001|2018-09-13 03:30,13,12.89,12.94,12.89,12.93,197
20191001|2018-09-13 04:00,13,12.91,12.91,12.88,12.9,98
20191001|2018-09-13 04:30,13,12.9,12.93,12.89,12.92,94
20191001|2018-09-13 05:00,13,12.93,12.94,12.93,12.94,24
20191001|2018-09-13 05:30,13,12.95,12.95,12.95,12.95,38
20191001|2018-09-13 06:00,13,12.94,12.94,12.87,12.88,189
20191001|2018-09-13 06:30,13,12.88,12.89,12.81,12.82,345
20191001|2018-09-13 07:00,13,12.82,12.86,12.8,12.81,1015
20191001|2018-09-13 07:30,13,12.81,12.82,12.66,12.77,545
20191001|2018-09-13 08:00,13,12.77,12.8,12.76,12.78,434
20191001|2018-09-13 08:30,13,12.78,12.84,12.78,12.81,567
20191001|2018-09-13 09:00,13,12.83,12.86,12.75,12.76,951
20191001|2018-09-13 09:30,13,12.77,12.8,12.68,12.74,681
20191001|2018-09-13 10:00,13,12.75,12.79,12.72,12.72,128
20191001|2018-09-13 10:30,13,12.75,12.8,12.73,12.73,479
20191001|2018-09-13 11:00,13,12.72,12.83,12.7,12.83,236
20191001|2018-09-13 11:30,13,12.82,12.87,12.76,12.76,407
20191001|2018-09-14 02:30,14,12.79,12.85,12.78,12.79,145
20191001|2018-09-14 03:00,14,12.8,12.8,12.51,12.51,111
20191001|2018-09-14 03:30,14,12.54,12.55,12.5,12.51,107
20191001|2018-09-14 04:00,14,12.54,12.54,12.49,12.49,43
20191001|2018-09-14 04:30,14,12.48,12.55,12.46,12.55,35
20191001|2018-09-14 05:00,14,12.56,12.6,12.56,12.6,4
20191001|2018-09-14 05:30,14,12.63,12.63,12.63,12.63,1
20191001|2018-09-14 06:00,14,12.63,12.63,12.56,12.57,18
20191001|2018-09-14 06:30,14,12.59,12.6,12.54,12.54,8
20191001|2018-09-14 07:00,14,12.58,12.63,12.48,12.48,91
20191001|2018-09-14 07:30,14,12.48,12.55,12.45,12.55,45
20191001|2018-09-14 08:00,14,12.53,12.59,12.53,12.59,121
20191001|2018-09-14 08:30,14,12.61,12.64,12.6,12.6,65
20191001|2018-09-14 09:00,14,12.61,12.62,12.58,12.6,401
20191001|2018-09-14 09:30,14,12.59,12.63,12.59,12.62,30
20191001|2018-09-14 10:00,14,12.64,12.66,12.61,12.65,25
20191001|2018-09-14 10:30,14,12.62,12.63,12.62,12.63,13
20191001|2018-09-14 11:00,14,12.63,12.67,12.59,12.66,653
20191001|2018-09-14 11:30,14,12.65,12.66,12.51,12.54,876
20191001|2018-09-14 12:00,14,12.53,12.53,12.38,12.41,380
20191001|2018-09-17 02:30,17,12.49,12.49,12.32,12.33,58
20191001|2018-09-17 03:00,17,12.37,12.41,12.37,12.37,9
20191001|2018-09-17 03:30,17,12.36,12.42,12.36,12.42,7
20191001|2018-09-17 04:00,17,12.41,12.42,12.41,12.42,16
20191001|2018-09-17 04:30,17,12.44,12.47,12.43,12.47,12
20191001|2018-09-17 05:00,17,12.48,12.51,12.46,12.51,21
20191001|2018-09-17 05:30,17,12.5,12.5,12.45,12.45,14
20191001|2018-09-17 06:00,17,12.47,12.48,12.47,12.48,2
20191001|2018-09-17 06:30,17,12.44,12.44,12.44,12.44,2
20191001|2018-09-17 07:00,17,12.47,12.47,12.43,12.43,59
20191001|2018-09-17 07:30,17,12.47,12.5,12.45,12.45,83
20191001|2018-09-17 08:00,17,12.49,12.49,12.34,12.34,160
20191001|2018-09-17 08:30,17,12.36,12.39,12.32,12.34,74
20191001|2018-09-17 09:00,17,12.35,12.39,12.33,12.39,63
20191001|2018-09-17 09:30,17,12.36,12.36,12.3,12.34,146
20191001|2018-09-17 10:00,17,12.3,12.35,12.29,12.31,67
20191001|2018-09-17 10:30,17,12.27,12.28,12.25,12.28,56
20191001|2018-09-17 11:00,17,12.26,12.29,12.24,12.24,100
20191001|2018-09-17 11:30,17,12.23,12.24,12.15,12.2,544
20191001|2018-09-18 02:30,18,12.18,12.18,12.17,12.17,4
20191001|2018-09-18 03:00,18,12.15,12.16,12.1,12.1,106
20191001|2018-09-18 03:30,18,12.1,12.16,12.1,12.16,138
20191001|2018-09-18 04:00,18,12.17,12.22,12.17,12.19,26
20191001|2018-09-18 04:30,18,12.2,12.2,12.19,12.19,10
20191001|2018-09-18 05:00,18,12.23,12.27,12.23,12.23,6
20191001|2018-09-18 05:30,18,12.22,12.22,12.21,12.21,14
20191001|2018-09-18 06:00,18,12.21,12.22,12.19,12.19,16
20191001|2018-09-18 06:30,18,12.16,12.18,12.15,12.15,62
20191001|2018-09-18 07:00,18,12.14,12.2,12.14,12.2,76
20191001|2018-09-18 07:30,18,12.18,12.19,12.16,12.19,15
20191001|2018-09-18 08:00,18,12.19,12.19,12.1,12.12,69
20191001|2018-09-18 08:30,18,12.1,12.11,12.09,12.09,15
20191001|2018-09-18 09:00,18,12.08,12.15,12.05,12.15,140
20191001|2018-09-18 09:30,18,12.14,12.16,12.09,12.09,20
20191001|2018-09-18 10:00,18,12.08,12.08,12.01,12.01,127
20191001|2018-09-18 10:30,18,12,12,11.93,11.97,199
20191001|2018-09-18 11:00,18,11.96,11.98,11.94,11.97,46
20191001|2018-09-18 11:30,18,11.96,12.06,11.94,12.04,416
20191001|2018-09-19 02:30,19,12.04,12.09,12.03,12.09,289
20191001|2018-09-19 03:30,19,12.13,12.13,12.13,12.13,1
20191001|2018-09-19 04:00,19,12.15,12.17,12.14,12.14,7
20191001|2018-09-19 04:30,19,12.14,12.14,12.14,12.14,2
20191001|2018-09-19 05:00,19,12.16,12.16,12.16,12.16,1
20191001|2018-09-19 05:30,19,12.13,12.13,12.12,12.12,4
20191001|2018-09-19 07:00,19,12.19,12.19,12.16,12.19,29
20191001|2018-09-19 07:30,19,12.18,12.22,12.18,12.2,19
20191001|2018-09-19 08:00,19,12.21,12.22,12.15,12.17,31
20191001|2018-09-19 08:30,19,12.18,12.18,12.16,12.17,46
20191001|2018-09-19 09:00,19,12.18,12.18,12.18,12.18,15
20191001|2018-09-19 09:30,19,12.19,12.19,12.19,12.19,1
20191001|2018-09-19 10:00,19,12.2,12.26,12.2,12.2,246
20191001|2018-09-19 10:30,19,12.26,12.28,12.21,12.21,18
20191001|2018-09-19 11:00,19,12.19,12.19,12.15,12.16,41
20191001|2018-09-19 11:30,19,12.17,12.2,12.12,12.16,257
20191001|2018-09-20 02:30,20,12.14,12.15,12.09,12.09,9
20191001|2018-09-20 03:00,20,12.1,12.18,12.09,12.18,53
20191001|2018-09-20 03:30,20,12.18,12.36,12.18,12.36,292
20191001|2018-09-20 04:00,20,12.35,12.35,12.33,12.33,3
20191001|2018-09-20 04:30,20,12.29,12.29,12.29,12.29,2
20191001|2018-09-20 05:00,20,12.26,12.28,12.26,12.28,7
20191001|2018-09-20 06:00,20,12.29,12.3,12.22,12.24,48
20191001|2018-09-20 06:30,20,12.27,12.33,12.27,12.33,26
20191001|2018-09-20 07:00,20,12.34,12.34,12.27,12.27,3
20191001|2018-09-20 07:30,20,12.28,12.29,12.24,12.29,10
20191001|2018-09-20 08:00,20,12.27,12.28,12.27,12.27,17
20191001|2018-09-20 08:30,20,12.28,12.28,12.24,12.24,215
20191001|2018-09-20 09:00,20,12.23,12.24,12.2,12.21,175
20191001|2018-09-20 09:30,20,12.21,12.24,12.13,12.14,175
20191001|2018-09-20 10:00,20,12.14,12.22,12.14,12.19,61
20191001|2018-09-20 10:30,20,12.19,12.24,12.16,12.23,50
20191001|2018-09-20 11:00,20,12.22,12.24,12.18,12.2,50
20191001|2018-09-20 11:30,20,12.19,12.19,12.14,12.17,115
20191001|2018-09-21 02:30,21,12.25,12.25,12.21,12.21,4
20191001|2018-09-21 03:00,21,12.19,12.19,12.14,12.14,9
20191001|2018-09-21 03:30,21,12.13,12.14,12.13,12.14,5
20191001|2018-09-21 04:30,21,12.12,12.16,12.12,12.16,20
20191001|2018-09-21 05:00,21,12.19,12.23,12.19,12.23,10
20191001|2018-09-21 05:30,21,12.22,12.22,12.22,12.22,3
20191001|2018-09-21 06:00,21,12.26,12.26,12.26,12.26,26
20191001|2018-09-21 06:30,21,12.27,12.29,12.26,12.26,20
20191001|2018-09-21 07:00,21,12.29,12.29,12.28,12.29,3
20191001|2018-09-21 07:30,21,12.29,12.29,12.26,12.26,63
20191001|2018-09-21 08:00,21,12.32,12.33,12.28,12.28,30
20191001|2018-09-21 08:30,21,12.27,12.27,12.26,12.26,2
20191001|2018-09-21 09:00,21,12.3,12.33,12.29,12.32,43
20191001|2018-09-21 09:30,21,12.32,12.33,12.23,12.23,81
20191001|2018-09-21 10:00,21,12.23,12.26,12.17,12.17,121
20191001|2018-09-21 10:30,21,12.18,12.21,12.13,12.2,100
20191001|2018-09-21 11:00,21,12.2,12.2,12.14,12.16,71
20191001|2018-09-21 11:30,21,12.16,12.23,12.15,12.19,629
20191001|2018-09-24 02:30,24,12.2,12.2,12.01,12.05,186
20191001|2018-09-24 03:00,24,12.05,12.05,12.04,12.04,85
20191001|2018-09-24 03:30,24,12.03,12.04,12.02,12.04,51
20191001|2018-09-24 04:00,24,12.05,12.05,12.03,12.03,5
20191001|2018-09-24 04:30,24,12.04,12.04,12.02,12.04,79
20191001|2018-09-24 05:00,24,12.03,12.03,12.03,12.03,18
20191001|2018-09-24 05:30,24,12.01,12.01,11.99,11.99,127
20191001|2018-09-24 06:00,24,12.02,12.02,12.01,12.02,40
20191001|2018-09-24 06:30,24,12.02,12.02,11.99,11.99,12
20191001|2018-09-24 07:00,24,11.99,12.01,11.95,11.95,221
20191001|2018-09-24 07:30,24,11.95,11.96,11.9,11.91,430
20191001|2018-09-24 08:00,24,11.9,11.95,11.89,11.94,394
20191001|2018-09-24 08:30,24,11.93,11.93,11.89,11.89,233
20191001|2018-09-24 09:00,24,11.88,11.89,11.85,11.87,414
20191001|2018-09-24 09:30,24,11.85,11.85,11.82,11.82,195
20191001|2018-09-24 10:00,24,11.82,11.82,11.79,11.79,596
20191001|2018-09-24 10:30,24,11.79,11.8,11.76,11.8,273
20191001|2018-09-24 11:00,24,11.8,11.82,11.77,11.81,403
20191001|2018-09-24 11:30,24,11.81,11.84,11.78,11.83,561
20191001|2018-09-25 02:30,25,11.9,11.9,11.83,11.83,15
20191001|2018-09-25 03:00,25,11.79,11.79,11.79,11.79,7
20191001|2018-09-25 03:30,25,11.78,11.79,11.78,11.79,11
20191001|2018-09-25 04:00,25,11.84,11.84,11.84,11.84,2
20191001|2018-09-25 04:30,25,11.84,11.84,11.84,11.84,1
20191001|2018-09-25 05:00,25,11.82,11.82,11.82,11.82,1
20191001|2018-09-25 06:00,25,11.79,11.81,11.79,11.81,7
20191001|2018-09-25 06:30,25,11.82,11.82,11.81,11.81,2
20191001|2018-09-25 07:00,25,11.83,11.85,11.82,11.82,128
20191001|2018-09-25 07:30,25,11.81,11.88,11.81,11.84,38
20191001|2018-09-25 08:00,25,11.83,11.83,11.78,11.8,131
20191001|2018-09-25 08:30,25,11.8,11.82,11.76,11.81,104
20191001|2018-09-25 09:00,25,11.82,11.83,11.82,11.82,35
20191001|2018-09-25 09:30,25,11.83,11.84,11.82,11.84,95
20191001|2018-09-25 10:00,25,11.83,11.84,11.79,11.79,33
20191001|2018-09-25 10:30,25,11.8,11.8,11.77,11.78,41
20191001|2018-09-25 11:00,25,11.76,11.79,11.76,11.76,103
20191001|2018-09-25 11:30,25,11.75,11.75,11.67,11.72,1205
20191001|2018-09-26 02:30,26,11.69,11.74,11.64,11.69,632
20191001|2018-09-26 03:00,26,11.68,11.68,11.6,11.6,582
20191001|2018-09-26 03:30,26,11.63,11.68,11.63,11.68,408
20191001|2018-09-26 04:00,26,11.67,11.69,11.66,11.68,145
20191001|2018-09-26 04:30,26,11.68,11.68,11.66,11.66,42
20191001|2018-09-26 05:00,26,11.65,11.65,11.61,11.62,172
20191001|2018-09-26 05:30,26,11.62,11.64,11.6,11.6,168
20191001|2018-09-26 06:00,26,11.6,11.64,11.6,11.64,17
20191001|2018-09-26 06:30,26,11.63,11.64,11.63,11.63,20
20191001|2018-09-26 07:00,26,11.62,11.62,11.59,11.59,72
20191001|2018-09-26 07:30,26,11.6,11.61,11.58,11.58,199
20191001|2018-09-26 08:00,26,11.59,11.6,11.57,11.59,148
20191001|2018-09-26 08:30,26,11.59,11.6,11.55,11.56,164
20191001|2018-09-26 09:00,26,11.56,11.58,11.54,11.54,336
20191001|2018-09-26 09:30,26,11.55,11.56,11.53,11.54,135
20191001|2018-09-26 10:00,26,11.53,11.54,11.52,11.54,189
20191001|2018-09-26 10:30,26,11.52,11.54,11.52,11.54,133
20191001|2018-09-26 11:00,26,11.54,11.57,11.51,11.53,516
20191001|2018-09-26 11:30,26,11.51,11.57,11.51,11.55,221
20191001|2018-09-27 02:30,27,11.56,11.61,11.54,11.58,55
20191001|2018-09-27 03:00,27,11.58,11.6,11.58,11.6,27
20191001|2018-09-27 03:30,27,11.59,11.59,11.59,11.59,2
20191001|2018-09-27 04:00,27,11.6,11.6,11.6,11.6,3
20191001|2018-09-27 04:30,27,11.6,11.61,11.6,11.61,14
20191001|2018-09-27 05:00,27,11.6,11.6,11.57,11.57,26
20191001|2018-09-27 05:30,27,11.57,11.57,11.54,11.55,102
20191001|2018-09-27 06:00,27,11.54,11.57,11.54,11.57,36
20191001|2018-09-27 06:30,27,11.56,11.6,11.56,11.6,4
20191001|2018-09-27 07:00,27,11.54,11.56,11.51,11.56,698
20191001|2018-09-27 07:30,27,11.54,11.55,11.52,11.52,39
20191001|2018-09-27 08:00,27,11.51,11.57,11.5,11.57,354
20191001|2018-09-27 08:30,27,11.54,11.58,11.5,11.5,211
20191001|2018-09-27 09:00,27,11.5,11.51,11.48,11.5,457
20191001|2018-09-27 09:30,27,11.49,11.51,11.47,11.48,360
20191001|2018-09-27 10:00,27,11.48,11.49,11.46,11.49,129
20191001|2018-09-27 10:30,27,11.49,11.51,11.49,11.5,67
20191001|2018-09-27 11:00,27,11.51,11.51,11.47,11.48,702
20191001|2018-09-27 11:30,27,11.49,11.55,11.49,11.53,78
20191001|2018-09-28 02:30,28,11.5,11.52,11.5,11.5,142
20191001|2018-09-28 03:00,28,11.51,11.53,11.5,11.53,9
20191001|2018-09-28 03:30,28,11.56,11.56,11.54,11.54,7
20191001|2018-09-28 04:00,28,11.57,11.57,11.56,11.56,3
20191001|2018-09-28 04:30,28,11.56,11.56,11.55,11.56,7
20191001|2018-09-28 05:00,28,11.56,11.56,11.56,11.56,8
20191001|2018-09-28 05:30,28,11.56,11.56,11.56,11.56,10
20191001|2018-09-28 06:00,28,11.57,11.6,11.57,11.6,9
20191001|2018-09-28 06:30,28,11.54,11.55,11.54,11.55,2
20191001|2018-09-28 07:00,28,11.54,11.54,11.46,11.46,287
20191001|2018-09-28 07:30,28,11.47,11.49,11.45,11.49,366
20191001|2018-09-28 08:00,28,11.5,11.52,11.48,11.52,50
20191001|2018-09-28 08:30,28,11.53,11.56,11.51,11.52,113
20191001|2018-09-28 09:00,28,11.56,11.72,11.56,11.72,67
20191001|2018-09-28 09:30,28,11.72,11.72,11.68,11.69,139
20191001|2018-09-28 10:00,28,11.66,11.67,11.64,11.67,71
20191001|2018-09-28 10:30,28,11.69,11.69,11.66,11.66,6
20191001|2018-09-28 11:00,28,11.67,11.68,11.67,11.68,211
20191001|2018-09-28 11:30,28,11.67,11.8,11.65,11.68,766
20191001|2018-10-01 02:30,1,11.71,11.72,11.68,11.7,25
20191001|2018-10-01 03:30,1,11.69,11.69,11.67,11.67,9
20191001|2018-10-01 04:30,1,11.78,11.78,11.78,11.78,1
20191001|2018-10-01 05:00,1,11.77,11.77,11.75,11.75,7
20191001|2018-10-01 06:00,1,11.71,11.71,11.71,11.71,2
20191001|2018-10-01 06:30,1,11.7,11.7,11.7,11.7,1
20191001|2018-10-01 07:00,1,11.67,11.69,11.65,11.65,36
20191001|2018-10-01 07:30,1,11.66,11.68,11.66,11.67,6
20191001|2018-10-01 08:00,1,11.66,11.8,11.66,11.8,10
20191001|2018-10-01 08:30,1,11.82,11.83,11.75,11.79,21
20191001|2018-10-01 09:00,1,11.83,11.94,11.8,11.89,109
20191001|2018-10-01 09:30,1,11.91,11.98,11.9,11.98,144
20191001|2018-10-01 10:00,1,11.98,12.13,11.95,12.06,252
20191001|2018-10-01 10:30,1,12.07,12.15,12.07,12.12,136
20191001|2018-10-01 11:00,1,12.14,12.22,12.11,12.2,71
20191001|2018-10-01 11:30,1,12.18,12.25,12.06,12.08,322
20191001|2018-10-02 02:30,2,12.13,12.17,12.13,12.15,36
20191001|2018-10-02 03:00,2,12.1,12.11,12.1,12.11,16
20191001|2018-10-02 04:00,2,12.13,12.17,12.13,12.17,9
20191001|2018-10-02 04:30,2,12.17,12.2,12.17,12.18,17
20191001|2018-10-02 05:00,2,12.18,12.18,12.13,12.13,5
20191001|2018-10-02 06:00,2,12.2,12.2,12.2,12.2,3
20191001|2018-10-02 06:30,2,12.18,12.18,12.18,12.18,6
20191001|2018-10-02 07:00,2,12.18,12.46,12.18,12.38,178
20191001|2018-10-02 07:30,2,12.35,12.42,12.35,12.36,168
20191001|2018-10-02 08:00,2,12.37,12.44,12.37,12.44,65
20191001|2018-10-02 08:30,2,12.43,12.46,12.42,12.46,179
20191001|2018-10-02 09:00,2,12.48,12.57,12.48,12.55,94
20191001|2018-10-02 09:30,2,12.57,12.68,12.55,12.67,148
20191001|2018-10-02 10:00,2,12.65,12.69,12.62,12.67,76
20191001|2018-10-02 10:30,2,12.67,12.67,12.62,12.62,180
20191001|2018-10-02 11:00,2,12.61,12.69,12.61,12.63,143
20191001|2018-10-02 11:30,2,12.62,12.69,12.53,12.65,1565
20191001|2018-10-03 02:30,3,12.61,12.68,12.61,12.63,79
20191001|2018-10-03 03:00,3,12.61,12.63,12.6,12.63,41
20191001|2018-10-03 03:30,3,12.62,12.62,12.51,12.51,74
20191001|2018-10-03 04:00,3,12.51,12.51,12.45,12.46,96
20191001|2018-10-03 04:30,3,12.53,12.54,12.53,12.54,2
20191001|2018-10-03 05:00,3,12.56,12.59,12.56,12.59,5
20191001|2018-10-03 05:30,3,12.63,12.69,12.63,12.66,18
20191001|2018-10-03 06:00,3,12.64,12.65,12.61,12.65,9
20191001|2018-10-03 06:30,3,12.64,12.72,12.64,12.72,31
20191001|2018-10-03 07:00,3,12.66,12.81,12.63,12.81,233
20191001|2018-10-03 07:30,3,12.8,12.89,12.8,12.83,310
20191001|2018-10-03 08:00,3,12.82,12.9,12.8,12.9,390
20191001|2018-10-03 08:30,3,12.88,12.88,12.74,12.82,185
20191001|2018-10-03 09:00,3,12.84,12.84,12.76,12.76,16
20191001|2018-10-03 09:30,3,12.74,12.74,12.6,12.69,162
20191001|2018-10-03 10:00,3,12.69,12.79,12.69,12.79,173
20191001|2018-10-03 10:30,3,12.78,12.79,12.68,12.68,60
20191001|2018-10-03 11:00,3,12.69,12.72,12.65,12.65,37
20191001|2018-10-03 11:30,3,12.66,12.82,12.59,12.8,475
20191001|2018-10-04 02:30,4,12.78,12.78,12.67,12.72,255
20191001|2018-10-04 03:00,4,12.72,12.73,12.66,12.66,195
20191001|2018-10-04 03:30,4,12.68,12.68,12.62,12.62,160
20191001|2018-10-04 04:00,4,12.64,12.67,12.64,12.67,64
20191001|2018-10-04 04:30,4,12.67,12.68,12.64,12.65,13
20191001|2018-10-04 05:00,4,12.69,12.7,12.69,12.7,30
20191001|2018-10-04 06:00,4,12.72,12.72,12.67,12.67,6
20191001|2018-10-04 06:30,4,12.69,12.69,12.69,12.69,12
20191001|2018-10-04 07:00,4,12.65,12.75,12.65,12.75,220
20191001|2018-10-04 07:30,4,12.76,12.8,12.76,12.8,476
20191001|2018-10-04 08:00,4,12.8,12.81,12.76,12.76,270
20191001|2018-10-04 08:30,4,12.76,12.78,12.73,12.78,163
20191001|2018-10-04 09:00,4,12.77,12.77,12.68,12.68,19
20191001|2018-10-04 09:30,4,12.67,12.8,12.65,12.8,138
20191001|2018-10-04 10:00,4,12.81,12.86,12.77,12.79,547
20191001|2018-10-04 10:30,4,12.81,12.85,12.79,12.85,103
20191001|2018-10-04 11:00,4,12.81,12.84,12.81,12.83,179
20191001|2018-10-04 11:30,4,12.82,12.9,12.78,12.88,575
20191001|2018-10-05 02:30,5,12.85,12.94,12.85,12.92,303
20191001|2018-10-05 03:00,5,12.9,12.9,12.89,12.89,18
20191001|2018-10-05 03:30,5,12.87,12.88,12.86,12.87,9
20191001|2018-10-05 04:00,5,12.86,12.9,12.86,12.89,88
20191001|2018-10-05 04:30,5,12.89,12.9,12.89,12.9,46
20191001|2018-10-05 05:00,5,12.9,12.9,12.88,12.9,104
20191001|2018-10-05 05:30,5,12.9,12.9,12.89,12.89,6
20191001|2018-10-05 06:30,5,12.91,12.97,12.91,12.94,65
20191001|2018-10-05 07:00,5,12.94,12.96,12.93,12.93,170
20191001|2018-10-05 07:30,5,12.91,12.96,12.9,12.95,113
20191001|2018-10-05 08:00,5,12.96,13.03,12.96,13.02,87
20191001|2018-10-05 08:30,5,13.01,13.03,12.98,13.03,43
20191001|2018-10-05 09:00,5,13.03,13.07,13.03,13.05,355
20191001|2018-10-05 09:30,5,13.05,13.06,13.03,13.06,153
20191001|2018-10-05 10:00,5,13.05,13.09,13.05,13.05,292
20191001|2018-10-05 10:30,5,13.07,13.1,13.04,13.08,179
20191001|2018-10-05 11:00,5,13.08,13.12,13.08,13.11,503
20191001|2018-10-05 11:30,5,13.11,13.13,13.08,13.08,642
20191001|2018-10-08 02:30,8,13.17,13.32,13.17,13.26,982
20191001|2018-10-08 03:00,8,13.25,13.28,13.25,13.27,32
20191001|2018-10-08 03:30,8,13.25,13.28,13.24,13.26,32
20191001|2018-10-08 04:00,8,13.25,13.3,13.25,13.3,124
20191001|2018-10-08 04:30,8,13.3,13.31,13.28,13.31,39
20191001|2018-10-08 05:00,8,13.31,13.33,13.29,13.3,59
20191001|2018-10-08 05:30,8,13.3,13.32,13.3,13.3,6
20191001|2018-10-08 06:00,8,13.33,13.34,13.33,13.33,108
20191001|2018-10-08 06:30,8,13.33,13.35,13.32,13.34,39
20191001|2018-10-08 07:00,8,13.35,13.35,13.34,13.34,55
20191001|2018-10-08 07:30,8,13.34,13.39,13.34,13.39,140
20191001|2018-10-08 08:00,8,13.37,13.37,13.35,13.35,58
20191001|2018-10-08 08:30,8,13.36,13.39,13.35,13.37,321
20191001|2018-10-08 09:00,8,13.37,13.38,13.3,13.34,707
20191001|2018-10-08 09:30,8,13.35,13.37,13.34,13.37,25
20191001|2018-10-08 10:00,8,13.37,13.4,13.37,13.37,205
20191001|2018-10-08 10:30,8,13.39,13.4,13.35,13.39,278
20191001|2018-10-08 11:00,8,13.4,13.41,13.38,13.39,282
20191001|2018-10-08 11:30,8,13.39,13.41,13.36,13.4,420
20191001|2018-10-09 02:30,9,13.32,13.39,13.32,13.38,595
20191001|2018-10-09 03:00,9,13.37,13.37,13.32,13.32,79
20191001|2018-10-09 03:30,9,13.31,13.37,13.31,13.37,111
20191001|2018-10-09 04:00,9,13.38,13.38,13.38,13.38,1
20191001|2018-10-09 05:00,9,13.37,13.38,13.36,13.38,15
20191001|2018-10-09 05:30,9,13.39,13.39,13.36,13.36,8
20191001|2018-10-09 06:00,9,13.35,13.36,13.35,13.36,15
20191001|2018-10-09 06:30,9,13.36,13.36,13.26,13.27,81
20191001|2018-10-09 07:00,9,13.29,13.44,13.29,13.44,554
20191001|2018-10-09 07:30,9,13.45,13.46,13.37,13.39,185
20191001|2018-10-09 08:00,9,13.37,13.41,13.29,13.38,105
20191001|2018-10-09 08:30,9,13.42,13.45,13.4,13.41,38
20191001|2018-10-09 09:00,9,13.4,13.44,13.38,13.43,996
20191001|2018-10-09 09:30,9,13.41,13.46,13.41,13.46,31
20191001|2018-10-09 10:00,9,13.45,13.46,13.43,13.45,86
20191001|2018-10-09 10:30,9,13.45,13.45,13.41,13.42,355
20191001|2018-10-09 11:00,9,13.43,13.48,13.42,13.47,213
20191001|2018-10-09 11:30,9,13.48,13.49,13.45,13.47,454
20191001|2018-10-10 02:30,10,13.39,13.43,13.38,13.39,194
20191001|2018-10-10 03:00,10,13.41,13.45,13.41,13.44,64
20191001|2018-10-10 03:30,10,13.44,13.44,13.43,13.44,40
20191001|2018-10-10 04:00,10,13.44,13.44,13.44,13.44,15
20191001|2018-10-10 04:30,10,13.44,13.44,13.44,13.44,23
20191001|2018-10-10 05:00,10,13.43,13.43,13.43,13.43,4
20191001|2018-10-10 05:30,10,13.41,13.42,13.41,13.42,24
20191001|2018-10-10 06:00,10,13.38,13.39,13.36,13.36,22
20191001|2018-10-10 06:30,10,13.39,13.4,13.38,13.38,12
20191001|2018-10-10 07:00,10,13.41,13.45,13.4,13.45,229
20191001|2018-10-10 07:30,10,13.45,13.46,13.42,13.42,191
20191001|2018-10-10 08:00,10,13.42,13.56,13.42,13.56,696
20191001|2018-10-10 08:30,10,13.56,13.56,13.18,13.22,379
20191001|2018-10-10 09:00,10,13.21,13.28,13.14,13.21,45
20191001|2018-10-10 09:30,10,13.21,13.22,13.2,13.22,130
20191001|2018-10-10 10:00,10,13.22,13.3,13.22,13.29,50
20191001|2018-10-10 10:30,10,13.3,13.3,13.22,13.29,270
20191001|2018-10-10 11:00,10,13.3,13.3,13.28,13.29,57
20191001|2018-10-10 11:30,10,13.3,13.39,13.3,13.33,226
20191001|2018-10-11 02:30,11,13.32,13.32,13.25,13.28,74
20191001|2018-10-11 03:00,11,13.31,13.31,13.27,13.27,25
20191001|2018-10-11 04:00,11,13.24,13.24,13.17,13.19,66
20191001|2018-10-11 04:30,11,13.21,13.21,13.2,13.21,4
20191001|2018-10-11 05:00,11,13.22,13.22,13.17,13.19,8
20191001|2018-10-11 05:30,11,13.18,13.19,13.17,13.17,9
20191001|2018-10-11 06:00,11,13.18,13.2,13.18,13.18,124
20191001|2018-10-11 06:30,11,13.25,13.25,13.19,13.22,16
20191001|2018-10-11 07:00,11,13.25,13.38,13.25,13.38,274
20191001|2018-10-11 07:30,11,13.4,13.44,13.39,13.39,344
20191001|2018-10-11 08:00,11,13.38,13.43,13.38,13.43,136
20191001|2018-10-11 08:30,11,13.39,13.47,13.39,13.45,229
20191001|2018-10-11 09:00,11,13.44,13.49,13.44,13.49,100
20191001|2018-10-11 09:30,11,13.48,13.51,13.46,13.51,321
20191001|2018-10-11 10:00,11,13.51,13.52,13.49,13.51,330
20191001|2018-10-11 10:30,11,13.51,13.53,13.48,13.48,541
20191001|2018-10-11 11:00,11,13.49,13.52,13.45,13.51,173
20191001|2018-10-11 11:30,11,13.47,13.47,13.38,13.39,344
20191001|2018-10-12 02:30,12,13.43,13.49,13.43,13.47,90
20191001|2018-10-12 03:00,12,13.46,13.48,13.46,13.48,7
20191001|2018-10-12 04:30,12,13.49,13.49,13.49,13.49,17
20191001|2018-10-12 06:00,12,13.5,13.5,13.5,13.5,6
20191001|2018-10-12 06:30,12,13.5,13.5,13.48,13.48,14
20191001|2018-10-12 07:00,12,13.49,13.49,13.48,13.49,161
20191001|2018-10-12 07:30,12,13.49,13.55,13.49,13.55,282
20191001|2018-10-12 08:00,12,13.56,13.56,13.53,13.55,36
20191001|2018-10-12 08:30,12,13.57,13.57,13.56,13.57,114
20191001|2018-10-12 09:00,12,13.57,13.57,13.57,13.57,7
20191001|2018-10-12 09:30,12,13.58,13.64,13.58,13.63,187
20191001|2018-10-12 10:00,12,13.64,13.66,13.6,13.64,206
20191001|2018-10-12 10:30,12,13.62,13.64,13.59,13.62,83
20191001|2018-10-12 11:00,12,13.62,13.63,13.51,13.52,50
20191001|2018-10-12 11:30,12,13.53,13.56,13.45,13.54,262
20191001|2018-10-15 02:30,15,13.5,13.55,13.48,13.48,73
20191001|2018-10-15 03:00,15,13.52,13.57,13.52,13.55,10
20191001|2018-10-15 04:00,15,13.58,13.58,13.57,13.57,34
20191001|2018-10-15 04:30,15,13.62,13.65,13.62,13.62,85
20191001|2018-10-15 05:00,15,13.63,13.63,13.63,13.63,1
20191001|2018-10-15 05:30,15,13.65,13.65,13.65,13.65,22
20191001|2018-10-15 06:00,15,13.65,13.65,13.62,13.62,30
20191001|2018-10-15 06:30,15,13.65,13.7,13.65,13.68,128
20191001|2018-10-15 07:00,15,13.71,13.74,13.68,13.73,437
20191001|2018-10-15 07:30,15,13.73,13.75,13.72,13.74,245
20191001|2018-10-15 08:00,15,13.74,13.78,13.69,13.72,309
20191001|2018-10-15 08:30,15,13.72,13.76,13.72,13.74,173
20191001|2018-10-15 09:00,15,13.76,13.79,13.76,13.79,218
20191001|2018-10-15 09:30,15,13.78,13.86,13.77,13.86,605
20191001|2018-10-15 10:00,15,13.86,13.9,13.72,13.73,1051
20191001|2018-10-15 10:30,15,13.73,13.8,13.68,13.79,396
20191001|2018-10-15 11:00,15,13.76,13.82,13.76,13.8,534
20191001|2018-10-15 11:30,15,13.83,13.86,13.78,13.8,542
20191001|2018-10-16 02:30,16,13.78,13.81,13.75,13.76,210
20191001|2018-10-16 03:00,16,13.74,13.75,13.71,13.72,21
20191001|2018-10-16 03:30,16,13.69,13.72,13.64,13.71,174
20191001|2018-10-16 04:00,16,13.71,13.75,13.71,13.75,48
20191001|2018-10-16 04:30,16,13.74,13.74,13.7,13.7,20
20191001|2018-10-16 05:00,16,13.67,13.67,13.66,13.66,14
20191001|2018-10-16 05:30,16,13.66,13.67,13.64,13.67,20
20191001|2018-10-16 06:00,16,13.65,13.67,13.65,13.67,18
20191001|2018-10-16 06:30,16,13.68,13.7,13.68,13.7,5
20191001|2018-10-16 07:00,16,13.74,13.78,13.7,13.77,188
20191001|2018-10-16 07:30,16,13.77,13.79,13.74,13.77,18
20191001|2018-10-16 08:00,16,13.78,13.79,13.77,13.78,56
20191001|2018-10-16 08:30,16,13.77,13.81,13.64,13.67,504
20191001|2018-10-16 09:00,16,13.7,13.74,13.59,13.6,325
20191001|2018-10-16 09:30,16,13.61,13.72,13.58,13.7,142
20191001|2018-10-16 10:00,16,13.72,13.76,13.72,13.75,174
20191001|2018-10-16 10:30,16,13.76,13.78,13.65,13.66,206
20191001|2018-10-16 11:00,16,13.67,13.77,13.66,13.69,307
20191001|2018-10-16 11:30,16,13.69,13.71,13.63,13.69,223
20191001|2018-10-17 02:30,17,13.64,13.75,13.64,13.75,62
20191001|2018-10-17 03:00,17,13.74,13.74,13.71,13.71,11
20191001|2018-10-17 03:30,17,13.7,13.75,13.69,13.75,109
20191001|2018-10-17 04:00,17,13.75,13.75,13.75,13.75,3
20191001|2018-10-17 04:30,17,13.77,13.78,13.77,13.78,15
20191001|2018-10-17 05:30,17,13.78,13.78,13.76,13.76,8
20191001|2018-10-17 06:30,17,13.71,13.71,13.71,13.71,2
20191001|2018-10-17 07:00,17,13.72,13.82,13.72,13.79,121
20191001|2018-10-17 07:30,17,13.81,13.82,13.8,13.82,91
20191001|2018-10-17 08:00,17,13.85,13.87,13.83,13.86,372
20191001|2018-10-17 08:30,17,13.87,13.98,13.85,13.98,766
20191001|2018-10-17 09:00,17,13.98,14,13.92,13.95,1479
20191001|2018-10-17 09:30,17,13.95,13.97,13.92,13.95,540
20191001|2018-10-17 10:00,17,13.96,13.98,13.92,13.97,277
20191001|2018-10-17 10:30,17,13.97,13.99,13.95,13.99,217
20191001|2018-10-17 11:00,17,13.99,14,13.96,13.98,249
20191001|2018-10-17 11:30,17,13.98,14,13.96,13.96,803
20191001|2018-10-18 02:30,18,13.97,14.03,13.95,14.02,192
20191001|2018-10-18 03:00,18,14.01,14.03,13.99,14.02,95
20191001|2018-10-18 03:30,18,14.03,14.05,14.03,14.05,63
20191001|2018-10-18 04:00,18,14.03,14.05,14.03,14.05,11
20191001|2018-10-18 04:30,18,14.06,14.09,14.06,14.09,91
20191001|2018-10-18 05:00,18,14.1,14.17,14.1,14.15,192
20191001|2018-10-18 05:30,18,14.13,14.16,14.13,14.16,107
20191001|2018-10-18 06:00,18,14.16,14.16,14.11,14.11,12
20191001|2018-10-18 06:30,18,14.11,14.11,14.07,14.08,68
20191001|2018-10-18 07:00,18,14.08,14.1,13.84,13.9,548
20191001|2018-10-18 07:30,18,13.94,13.96,13.88,13.93,390
20191001|2018-10-18 08:00,18,13.94,13.99,13.92,13.99,208
20191001|2018-10-18 08:30,18,14,14.03,13.92,13.97,631
20191001|2018-10-18 09:00,18,13.99,14,13.96,13.99,215
20191001|2018-10-18 09:30,18,13.99,14.03,13.99,14.03,243
20191001|2018-10-18 10:00,18,14.03,14.06,14.02,14.04,186
20191001|2018-10-18 10:30,18,14.04,14.1,14.04,14.09,479
20191001|2018-10-18 11:00,18,14.1,14.12,14.1,14.1,117
20191001|2018-10-18 11:30,18,14.09,14.12,14.03,14.03,337
20191001|2018-10-19 02:30,19,14.02,14.02,13.98,14,148
20191001|2018-10-19 03:00,19,14.01,14.02,13.98,13.98,48
20191001|2018-10-19 03:30,19,13.97,14,13.95,13.95,58
20191001|2018-10-19 04:00,19,13.95,13.96,13.93,13.96,5
20191001|2018-10-19 04:30,19,13.97,14,13.97,13.99,65
20191001|2018-10-19 05:00,19,14.01,14.06,14,14.05,41
20191001|2018-10-19 05:30,19,14.07,14.07,14.07,14.07,64
20191001|2018-10-19 06:00,19,14.07,14.08,14.07,14.07,18
20191001|2018-10-19 06:30,19,14.08,14.08,14.08,14.08,1
20191001|2018-10-19 07:00,19,14.1,14.11,14.1,14.11,65
20191001|2018-10-19 07:30,19,14.11,14.12,14.03,14.04,175
20191001|2018-10-19 08:00,19,14.06,14.08,14.05,14.06,55
20191001|2018-10-19 08:30,19,14.09,14.12,14.09,14.09,185
20191001|2018-10-19 09:00,19,14.11,14.12,14.08,14.08,52
20191001|2018-10-19 09:30,19,14.1,14.11,14.07,14.1,86
20191001|2018-10-19 10:00,19,14.07,14.07,14.01,14.06,99
20191001|2018-10-19 10:30,19,14.09,14.12,14.09,14.1,279
20191001|2018-10-19 11:00,19,14.11,14.16,14.11,14.15,292
20191001|2018-10-19 11:30,19,14.15,14.22,14.13,14.2,1127
20191001|2018-10-22 02:30,22,14.17,14.17,14.11,14.13,113
20191001|2018-10-22 03:00,22,14.13,14.14,14.13,14.13,69
20191001|2018-10-22 03:30,22,14.13,14.13,14.13,14.13,19
20191001|2018-10-22 04:00,22,14.11,14.11,14.1,14.1,60
20191001|2018-10-22 04:30,22,14.1,14.13,14.1,14.13,2
20191001|2018-10-22 05:00,22,14.11,14.11,14.11,14.11,2
20191001|2018-10-22 05:30,22,14.14,14.15,14.14,14.14,33
20191001|2018-10-22 06:00,22,14.15,14.16,14.14,14.14,14
20191001|2018-10-22 06:30,22,14.17,14.17,14.15,14.15,3
20191001|2018-10-22 07:00,22,14.18,14.21,14.18,14.21,151
20191001|2018-10-22 07:30,22,14.21,14.22,14.17,14.17,152
20191001|2018-10-22 08:00,22,14.18,14.19,14.12,14.13,188
20191001|2018-10-22 08:30,22,14.1,14.15,14.07,14.15,274
20191001|2018-10-22 09:00,22,14.15,14.15,14.08,14.11,282
20191001|2018-10-22 09:30,22,14.11,14.14,14.08,14.14,69
20191001|2018-10-22 10:00,22,14.13,14.15,14.1,14.11,31
20191001|2018-10-22 10:30,22,14.11,14.12,14.06,14.09,464
20191001|2018-10-22 11:00,22,14.06,14.13,14.06,14.1,157
20191001|2018-10-22 11:30,22,14.1,14.16,14.08,14.14,156
20191001|2018-10-23 02:30,23,14.07,14.1,13.99,14.02,443
20191001|2018-10-23 03:00,23,14.02,14.02,13.99,14,210
20191001|2018-10-23 03:30,23,14.04,14.05,14.04,14.04,25
20191001|2018-10-23 04:00,23,14.03,14.03,14.02,14.02,14
20191001|2018-10-23 04:30,23,14.03,14.04,14.02,14.04,82
20191001|2018-10-23 05:00,23,14.04,14.13,14.04,14.13,119
20191001|2018-10-23 05:30,23,14.13,14.14,14.12,14.12,12
20191001|2018-10-23 06:00,23,14.07,14.07,14.07,14.07,1
20191001|2018-10-23 06:30,23,14.06,14.06,14.06,14.06,18
20191001|2018-10-23 07:00,23,14.1,14.15,14.1,14.15,188
20191001|2018-10-23 07:30,23,14.15,14.17,14.13,14.13,98
20191001|2018-10-23 08:00,23,14.14,14.15,14.09,14.12,293
20191001|2018-10-23 08:30,23,14.07,14.11,14.04,14.07,55
20191001|2018-10-23 09:00,23,14.07,14.07,14.02,14.04,58
20191001|2018-10-23 09:30,23,14.04,14.09,14.03,14.09,399
20191001|2018-10-23 10:00,23,14.09,14.12,14.07,14.12,506
20191001|2018-10-23 10:30,23,14.12,14.13,14.11,14.13,184
20191001|2018-10-23 11:00,23,14.12,14.13,14.1,14.1,65
20191001|2018-10-23 11:30,23,14.11,14.13,14.09,14.09,257
20191001|2018-10-24 02:30,24,14.03,14.07,14.01,14.02,37
20191001|2018-10-24 03:00,24,14.03,14.03,14.02,14.03,11
20191001|2018-10-24 03:30,24,14.02,14.03,14.01,14.03,119
20191001|2018-10-24 04:00,24,14.03,14.07,14.03,14.07,6
20191001|2018-10-24 04:30,24,14.06,14.06,14.06,14.06,1
20191001|2018-10-24 05:00,24,14.05,14.05,14.05,14.05,9
20191001|2018-10-24 05:30,24,14.04,14.04,14.04,14.04,9
20191001|2018-10-24 06:00,24,14.08,14.1,14.08,14.1,6
20191001|2018-10-24 06:30,24,14.08,14.13,14.08,14.1,59
20191001|2018-10-24 07:00,24,14.12,14.15,14.12,14.15,1331
20191001|2018-10-24 07:30,24,14.14,14.17,14.13,14.14,447
20191001|2018-10-24 08:00,24,14.14,14.3,14.09,14.29,1236
20191001|2018-10-24 08:30,24,14.28,14.35,14.22,14.22,1366
20191001|2018-10-24 09:00,24,14.23,14.3,14.21,14.25,784
20191001|2018-10-24 09:30,24,14.21,14.25,14.19,14.2,249
20191001|2018-10-24 10:00,24,14.24,14.24,14.08,14.16,508
20191001|2018-10-24 10:30,24,14.18,14.24,14.18,14.21,326
20191001|2018-10-24 11:00,24,14.23,14.24,14.16,14.19,108
20191001|2018-10-24 11:30,24,14.16,14.23,14.13,14.2,522
20191001|2018-10-25 02:30,25,14.17,14.2,14.15,14.17,106
20191001|2018-10-25 03:00,25,14.21,14.21,14.2,14.2,26
20191001|2018-10-25 03:30,25,14.22,14.24,14.22,14.23,18
20191001|2018-10-25 04:00,25,14.24,14.25,14.23,14.25,105
20191001|2018-10-25 04:30,25,14.25,14.25,14.24,14.24,12
20191001|2018-10-25 05:00,25,14.25,14.25,14.23,14.23,154
20191001|2018-10-25 05:30,25,14.24,14.25,14.24,14.24,7
20191001|2018-10-25 06:00,25,14.25,14.26,14.2,14.2,114
20191001|2018-10-25 06:30,25,14.21,14.27,14.15,14.27,178
20191001|2018-10-25 07:00,25,14.27,14.28,14.25,14.27,229
20191001|2018-10-25 07:30,25,14.28,14.28,14.21,14.22,115
20191001|2018-10-25 08:00,25,14.23,14.26,14.12,14.13,414
20191001|2018-10-25 08:30,25,14.14,14.22,14.14,14.18,83
20191001|2018-10-25 09:00,25,14.18,14.23,14.18,14.23,84
20191001|2018-10-25 09:30,25,14.23,14.24,14.17,14.2,92
20191001|2018-10-25 10:00,25,14.23,14.26,14.23,14.24,46
20191001|2018-10-25 10:30,25,14.23,14.23,14.18,14.22,151
20191001|2018-10-25 11:00,25,14.23,14.23,14.19,14.2,112
20191001|2018-10-25 11:30,25,14.17,14.24,14.09,14.09,362
20191001|2018-10-26 02:30,26,14.13,14.13,14.05,14.07,49
20191001|2018-10-26 03:00,26,14.08,14.09,14.06,14.06,44
20191001|2018-10-26 03:30,26,14.08,14.1,14.08,14.1,31
20191001|2018-10-26 04:00,26,14.1,14.12,14.08,14.08,54
20191001|2018-10-26 04:30,26,14.11,14.13,14.09,14.09,5
20191001|2018-10-26 05:00,26,14.08,14.08,14.07,14.08,77
20191001|2018-10-26 05:30,26,14.11,14.11,14.09,14.09,2
20191001|2018-10-26 06:00,26,14.06,14.06,14.06,14.06,1
20191001|2018-10-26 06:30,26,14.07,14.1,14.07,14.09,49
20191001|2018-10-26 07:00,26,14.1,14.11,14.05,14.08,44
20191001|2018-10-26 07:30,26,14.07,14.1,14.07,14.1,4
20191001|2018-10-26 08:00,26,14.11,14.12,14.09,14.1,109
20191001|2018-10-26 08:30,26,14.1,14.16,14.1,14.16,85
20191001|2018-10-26 09:00,26,14.15,14.15,14.06,14.06,100
20191001|2018-10-26 09:30,26,14.06,14.1,14,14.09,115
20191001|2018-10-26 10:00,26,14.1,14.13,14.09,14.12,83
20191001|2018-10-26 10:30,26,14.12,14.16,14.09,14.11,115
20191001|2018-10-26 11:00,26,14.12,14.12,14.07,14.08,125
20191001|2018-10-26 11:30,26,14.08,14.11,14,14,358
20191001|2018-10-29 03:30,29,14.06,14.14,14.04,14.04,305
20191001|2018-10-29 04:00,29,14.05,14.08,14.05,14.07,203
20191001|2018-10-29 04:30,29,14.09,14.12,14.09,14.12,8
20191001|2018-10-29 05:00,29,14.12,14.17,14.11,14.16,23
20191001|2018-10-29 05:30,29,14.16,14.17,14.15,14.16,15
20191001|2018-10-29 06:00,29,14.2,14.23,14.2,14.21,16
20191001|2018-10-29 06:30,29,14.18,14.18,14.16,14.16,10
20191001|2018-10-29 07:00,29,14.16,14.16,14.08,14.15,204
20191001|2018-10-29 07:30,29,14.16,14.22,14.1,14.1,232
20191001|2018-10-29 08:00,29,14.08,14.13,14,14.01,260
20191001|2018-10-29 08:30,29,14.03,14.04,13.83,13.88,228
20191001|2018-10-29 09:00,29,13.88,13.92,13.81,13.82,843
20191001|2018-10-29 09:30,29,13.82,13.82,13.73,13.81,265
20191001|2018-10-29 10:00,29,13.82,13.85,13.8,13.82,115
20191001|2018-10-29 10:30,29,13.82,13.82,13.77,13.79,37
20191001|2018-10-29 11:00,29,13.8,13.91,13.79,13.89,58
20191001|2018-10-29 11:30,29,13.88,13.89,13.77,13.81,485
20191001|2018-10-30 03:30,30,13.82,13.82,13.65,13.68,323
20191001|2018-10-30 04:00,30,13.69,13.7,13.69,13.7,46
20191001|2018-10-30 04:30,30,13.7,13.7,13.68,13.69,122
20191001|2018-10-30 05:00,30,13.74,13.74,13.74,13.74,26
20191001|2018-10-30 05:30,30,13.76,13.76,13.71,13.71,2
20191001|2018-10-30 06:00,30,13.72,13.75,13.72,13.75,8
20191001|2018-10-30 06:30,30,13.75,13.76,13.72,13.72,12
20191001|2018-10-30 07:00,30,13.77,13.77,13.69,13.69,30
20191001|2018-10-30 07:30,30,13.69,13.74,13.68,13.74,9
20191001|2018-10-30 08:00,30,13.73,13.73,13.67,13.67,167
20191001|2018-10-30 08:30,30,13.68,13.71,13.68,13.69,15
20191001|2018-10-30 09:00,30,13.72,13.72,13.7,13.7,11
20191001|2018-10-30 09:30,30,13.68,13.68,13.54,13.6,500
20191001|2018-10-30 10:00,30,13.58,13.59,13.56,13.59,189
20191001|2018-10-30 10:30,30,13.59,13.7,13.59,13.69,175
20191001|2018-10-30 11:00,30,13.69,13.69,13.65,13.66,181
20191001|2018-10-30 11:30,30,13.67,13.72,13.65,13.7,612
20191001|2018-10-31 03:30,31,13.64,13.67,13.57,13.58,229
20191001|2018-10-31 04:00,31,13.58,13.58,13.58,13.58,3
20191001|2018-10-31 04:30,31,13.57,13.59,13.57,13.59,7
20191001|2018-10-31 05:00,31,13.59,13.6,13.59,13.6,2
20191001|2018-10-31 06:00,31,13.56,13.56,13.54,13.55,34
20191001|2018-10-31 06:30,31,13.59,13.6,13.59,13.6,3
20191001|2018-10-31 07:00,31,13.59,13.62,13.51,13.51,88
20191001|2018-10-31 07:30,31,13.5,13.55,13.5,13.52,150
20191001|2018-10-31 08:00,31,13.54,13.59,13.5,13.58,43
20191001|2018-10-31 08:30,31,13.57,13.59,13.54,13.56,218
20191001|2018-10-31 09:00,31,13.56,13.61,13.53,13.57,78
20191001|2018-10-31 09:30,31,13.56,13.57,13.54,13.57,30
20191001|2018-10-31 10:00,31,13.59,13.59,13.56,13.59,7
20191001|2018-10-31 10:30,31,13.59,13.59,13.59,13.59,1
20191001|2018-10-31 11:00,31,13.58,13.58,13.54,13.56,42
20191001|2018-10-31 11:30,31,13.6,13.66,13.51,13.54,545
20191001|2018-11-01 03:30,1,13.53,13.53,13.46,13.5,196
20191001|2018-11-01 04:00,1,13.5,13.54,13.5,13.54,11
20191001|2018-11-01 04:30,1,13.53,13.53,13.49,13.49,32
20191001|2018-11-01 05:00,1,13.48,13.48,13.46,13.46,83
20191001|2018-11-01 05:30,1,13.47,13.5,13.47,13.5,13
20191001|2018-11-01 06:00,1,13.49,13.49,13.49,13.49,3
20191001|2018-11-01 06:30,1,13.48,13.56,13.48,13.55,13
20191001|2018-11-01 07:00,1,13.55,13.56,13.47,13.48,52
20191001|2018-11-01 07:30,1,13.45,13.47,13.45,13.46,100
20191001|2018-11-01 08:00,1,13.46,13.58,13.46,13.56,242
20191001|2018-11-01 08:30,1,13.54,13.71,13.51,13.69,202
20191001|2018-11-01 09:00,1,13.68,13.83,13.66,13.8,289
20191001|2018-11-01 09:30,1,13.79,13.87,13.74,13.85,203
20191001|2018-11-01 10:00,1,13.81,13.84,13.69,13.69,303
20191001|2018-11-01 10:30,1,13.7,13.71,13.63,13.64,374
20191001|2018-11-01 11:00,1,13.66,13.73,13.66,13.73,135
20191001|2018-11-01 11:30,1,13.73,13.73,13.48,13.51,452
20191001|2018-11-02 03:30,2,13.59,13.59,13.51,13.52,5
20191001|2018-11-02 04:00,2,13.57,13.58,13.57,13.57,65
20191001|2018-11-02 04:30,2,13.57,13.62,13.57,13.62,49
20191001|2018-11-02 05:00,2,13.62,13.66,13.61,13.63,219
20191001|2018-11-02 05:30,2,13.63,13.63,13.59,13.59,146
20191001|2018-11-02 06:00,2,13.59,13.73,13.59,13.7,16
20191001|2018-11-02 06:30,2,13.71,13.71,13.71,13.71,2
20191001|2018-11-02 07:00,2,13.72,13.76,13.71,13.72,182
20191001|2018-11-02 07:30,2,13.71,13.75,13.68,13.74,16
20191001|2018-11-02 08:00,2,13.74,13.74,13.65,13.73,110
20191001|2018-11-02 08:30,2,13.73,13.82,13.72,13.81,266
20191001|2018-11-02 09:00,2,13.81,13.82,13.78,13.82,41
20191001|2018-11-02 09:30,2,13.81,13.81,13.76,13.8,41
20191001|2018-11-02 10:00,2,13.8,13.84,13.79,13.84,30
20191001|2018-11-02 10:30,2,13.83,13.84,13.75,13.83,74
20191001|2018-11-02 11:00,2,13.83,13.85,13.82,13.84,63
20191001|2018-11-02 11:30,2,13.84,13.88,13.73,13.79,619
20191001|2018-11-05 02:30,5,13.84,13.84,13.73,13.73,131
20191001|2018-11-05 03:00,5,13.76,13.76,13.73,13.73,2
20191001|2018-11-05 03:30,5,13.72,13.73,13.72,13.73,25
20191001|2018-11-05 04:00,5,13.74,13.74,13.71,13.71,41
20191001|2018-11-05 04:30,5,13.7,13.71,13.7,13.71,75
20191001|2018-11-05 05:00,5,13.7,13.71,13.7,13.71,9
20191001|2018-11-05 05:30,5,13.71,13.73,13.7,13.73,14
20191001|2018-11-05 06:00,5,13.7,13.7,13.63,13.64,65
20191001|2018-11-05 06:30,5,13.64,13.65,13.63,13.63,45
20191001|2018-11-05 07:00,5,13.64,13.64,13.55,13.6,35
20191001|2018-11-05 07:30,5,13.57,13.59,13.57,13.59,11
20191001|2018-11-05 08:00,5,13.59,13.63,13.59,13.63,90
20191001|2018-11-05 08:30,5,13.64,13.64,13.58,13.59,86
20191001|2018-11-05 09:00,5,13.6,13.69,13.6,13.67,133
20191001|2018-11-05 09:30,5,13.68,13.68,13.65,13.67,50
20191001|2018-11-05 10:00,5,13.66,13.68,13.63,13.65,31
20191001|2018-11-05 10:30,5,13.63,13.65,13.62,13.63,24
20191001|2018-11-05 11:00,5,13.64,13.67,13.63,13.66,22
20191001|2018-11-05 11:30,5,13.64,13.64,13.56,13.56,278
20191001|2018-11-06 02:30,6,13.54,13.57,13.51,13.56,86
20191001|2018-11-06 03:00,6,13.58,13.63,13.58,13.62,15
20191001|2018-11-06 03:30,6,13.62,13.63,13.61,13.61,12
20191001|2018-11-06 04:00,6,13.62,13.62,13.61,13.61,11
20191001|2018-11-06 04:30,6,13.65,13.65,13.62,13.62,3
20191001|2018-11-06 05:30,6,13.61,13.61,13.61,13.61,2
20191001|2018-11-06 06:00,6,13.6,13.63,13.58,13.63,6
20191001|2018-11-06 06:30,6,13.61,13.63,13.6,13.62,30
20191001|2018-11-06 07:00,6,13.6,13.61,13.56,13.6,72
20191001|2018-11-06 07:30,6,13.61,13.64,13.54,13.62,46
20191001|2018-11-06 08:00,6,13.61,13.62,13.6,13.61,23
20191001|2018-11-06 08:30,6,13.59,13.59,13.37,13.37,368
20191001|2018-11-06 09:00,6,13.37,13.46,13.37,13.44,54
20191001|2018-11-06 09:30,6,13.45,13.49,13.42,13.45,62
20191001|2018-11-06 10:00,6,13.46,13.48,13.43,13.46,197
20191001|2018-11-06 10:30,6,13.45,13.48,13.43,13.43,48
20191001|2018-11-06 11:00,6,13.43,13.47,13.41,13.42,43
20191001|2018-11-06 11:30,6,13.41,13.47,13.37,13.45,652
20191001|2018-11-07 02:30,7,13.41,13.44,13.37,13.37,33
20191001|2018-11-07 03:00,7,13.41,13.41,13.4,13.4,4
20191001|2018-11-07 03:30,7,13.42,13.42,13.42,13.42,1
20191001|2018-11-07 04:00,7,13.4,13.4,13.4,13.4,7
20191001|2018-11-07 05:00,7,13.44,13.46,13.44,13.46,13
20191001|2018-11-07 05:30,7,13.47,13.47,13.46,13.47,21
20191001|2018-11-07 06:00,7,13.45,13.46,13.44,13.44,63
20191001|2018-11-07 06:30,7,13.45,13.49,13.45,13.49,140
20191001|2018-11-07 07:00,7,13.49,13.49,13.41,13.41,17
20191001|2018-11-07 07:30,7,13.4,13.44,13.36,13.39,390
20191001|2018-11-07 08:00,7,13.37,13.49,13.34,13.48,657
20191001|2018-11-07 08:30,7,13.47,13.48,13.42,13.42,47
20191001|2018-11-07 09:00,7,13.44,13.45,13.41,13.41,24
20191001|2018-11-07 09:30,7,13.45,13.46,13.39,13.39,50
20191001|2018-11-07 10:00,7,13.38,13.4,13.37,13.38,42
20191001|2018-11-07 10:30,7,13.37,13.41,13.37,13.37,23
20191001|2018-11-07 11:00,7,13.4,13.48,13.4,13.48,10
20191001|2018-11-07 11:30,7,13.45,13.45,13.37,13.43,372
20191001|2018-11-08 02:30,8,13.43,13.49,13.43,13.48,35
20191001|2018-11-08 03:00,8,13.47,13.49,13.47,13.49,89
20191001|2018-11-08 03:30,8,13.49,13.49,13.49,13.49,6
20191001|2018-11-08 04:00,8,13.49,13.49,13.43,13.45,16
20191001|2018-11-08 05:00,8,13.44,13.45,13.44,13.44,54
20191001|2018-11-08 06:30,8,13.49,13.49,13.46,13.46,57
20191001|2018-11-08 07:00,8,13.46,13.48,13.36,13.39,99
20191001|2018-11-08 07:30,8,13.38,13.38,13.34,13.35,116
20191001|2018-11-08 08:00,8,13.34,13.36,13.33,13.35,118
20191001|2018-11-08 08:30,8,13.38,13.41,13.36,13.4,22
20191001|2018-11-08 09:00,8,13.35,13.35,13.28,13.3,188
20191001|2018-11-08 09:30,8,13.29,13.3,13.27,13.27,59
20191001|2018-11-08 10:00,8,13.29,13.29,13.26,13.26,3
20191001|2018-11-08 10:30,8,13.28,13.32,13.28,13.32,40
20191001|2018-11-08 11:00,8,13.33,13.33,13.25,13.26,210
20191001|2018-11-08 11:30,8,13.26,13.37,13.26,13.31,1950
20191001|2018-11-09 02:30,9,13.33,13.33,13.28,13.29,147
20191001|2018-11-09 03:00,9,13.29,13.3,13.28,13.29,150
20191001|2018-11-09 03:30,9,13.29,13.29,13.29,13.29,47
20191001|2018-11-09 04:00,9,13.28,13.28,13.27,13.28,42
20191001|2018-11-09 04:30,9,13.28,13.29,13.27,13.28,25
20191001|2018-11-09 05:00,9,13.28,13.31,13.28,13.31,43
20191001|2018-11-09 05:30,9,13.3,13.31,13.29,13.31,10
20191001|2018-11-09 06:30,9,13.28,13.28,13.27,13.27,5
20191001|2018-11-09 07:00,9,13.28,13.28,13.24,13.24,305
20191001|2018-11-09 07:30,9,13.24,13.25,13.21,13.21,139
20191001|2018-11-09 08:00,9,13.21,13.24,13.2,13.22,91
20191001|2018-11-09 08:30,9,13.21,13.23,13.19,13.19,176
20191001|2018-11-09 09:00,9,13.2,13.21,13.18,13.21,70
20191001|2018-11-09 09:30,9,13.2,13.28,13.2,13.22,105
20191001|2018-11-09 10:00,9,13.23,13.25,13.19,13.2,117
20191001|2018-11-09 10:30,9,13.19,13.19,13.18,13.18,33
20191001|2018-11-09 11:00,9,13.18,13.21,13.17,13.19,88
20191001|2018-11-09 11:30,9,13.19,13.29,13.19,13.29,371
20191001|2018-11-09 12:00,9,13.3,13.3,13.3,13.3,1
20191001|2018-11-12 02:30,12,13.3,13.36,13.3,13.33,60
20191001|2018-11-12 03:00,12,13.34,13.34,13.29,13.3,31
20191001|2018-11-12 03:30,12,13.29,13.32,13.29,13.32,35
20191001|2018-11-12 04:00,12,13.33,13.37,13.31,13.37,7
20191001|2018-11-12 04:30,12,13.35,13.35,13.35,13.35,4
20191001|2018-11-12 05:00,12,13.37,13.37,13.34,13.34,50
20191001|2018-11-12 05:30,12,13.33,13.34,13.32,13.34,70
20191001|2018-11-12 06:00,12,13.37,13.59,13.37,13.56,48
20191001|2018-11-12 06:30,12,13.53,13.58,13.53,13.54,153
20191001|2018-11-12 07:00,12,13.52,13.56,13.42,13.42,151
20191001|2018-11-12 07:30,12,13.4,13.42,13.39,13.42,131
20191001|2018-11-12 08:00,12,13.41,13.44,13.37,13.4,97
20191001|2018-11-12 08:30,12,13.4,13.41,13.31,13.31,82
20191001|2018-11-12 09:00,12,13.3,13.36,13.26,13.36,56
20191001|2018-11-12 09:30,12,13.37,13.4,13.37,13.38,413
20191001|2018-11-12 10:00,12,13.39,13.4,13.38,13.38,263
20191001|2018-11-12 10:30,12,13.36,13.37,13.35,13.36,19
20191001|2018-11-12 11:00,12,13.38,13.38,13.31,13.31,10
20191001|2018-11-12 11:30,12,13.32,13.46,13.32,13.4,651
20191001|2018-11-13 02:30,13,13.41,13.41,13.37,13.38,18
20191001|2018-11-13 03:00,13,13.36,13.38,13.34,13.37,29
20191001|2018-11-13 03:30,13,13.39,13.39,13.39,13.39,5
20191001|2018-11-13 04:00,13,13.34,13.37,13.34,13.37,5
20191001|2018-11-13 04:30,13,13.35,13.36,13.34,13.36,10
20191001|2018-11-13 05:00,13,13.36,13.36,13.3,13.32,31
20191001|2018-11-13 05:30,13,13.35,13.35,13.35,13.35,11
20191001|2018-11-13 06:00,13,13.37,13.37,13.37,13.37,1
20191001|2018-11-13 06:30,13,13.35,13.35,13.34,13.34,27
20191001|2018-11-13 07:00,13,13.3,13.3,13.23,13.25,44
20191001|2018-11-13 07:30,13,13.23,13.26,13.18,13.19,124
20191001|2018-11-13 08:00,13,13.18,13.22,13.17,13.22,17
20191001|2018-11-13 08:30,13,13.23,13.3,13.21,13.28,74
20191001|2018-11-13 09:00,13,13.22,13.22,13.18,13.18,27
20191001|2018-11-13 09:30,13,13.17,13.17,13.11,13.16,148
20191001|2018-11-13 10:00,13,13.18,13.21,13.11,13.12,179
20191001|2018-11-13 10:30,13,13.11,13.15,13.1,13.13,516
20191001|2018-11-13 11:00,13,13.14,13.16,13.12,13.13,77
20191001|2018-11-13 11:30,13,13.13,13.15,13.11,13.14,269
20191001|2018-11-14 02:30,14,13.11,13.12,13.09,13.12,48
20191001|2018-11-14 03:00,14,13.1,13.11,13.09,13.11,39
20191001|2018-11-14 03:30,14,13.11,13.13,13.11,13.13,29
20191001|2018-11-14 04:00,14,13.13,13.13,13.11,13.11,42
20191001|2018-11-14 04:30,14,13.1,13.1,13.1,13.1,1
20191001|2018-11-14 05:00,14,13.06,13.06,13.04,13.05,45
20191001|2018-11-14 05:30,14,13.05,13.06,13.04,13.06,47
20191001|2018-11-14 06:00,14,13.09,13.11,13.09,13.11,41
20191001|2018-11-14 06:30,14,13.11,13.12,13.09,13.1,53
20191001|2018-11-14 07:00,14,13.08,13.08,13.01,13.02,428
20191001|2018-11-14 07:30,14,13.03,13.12,13.02,13.08,226
20191001|2018-11-14 08:00,14,13.09,13.17,13.07,13.16,364
20191001|2018-11-14 08:30,14,13.12,13.21,13.08,13.18,226
20191001|2018-11-14 09:00,14,13.17,13.17,13.09,13.12,222
20191001|2018-11-14 09:30,14,13.13,13.14,13.09,13.11,441
20191001|2018-11-14 10:00,14,13.11,13.13,13.09,13.1,286
20191001|2018-11-14 10:30,14,13.09,13.1,13.06,13.06,230
20191001|2018-11-14 11:00,14,13.08,13.15,13.08,13.13,173
20191001|2018-11-14 11:30,14,13.14,13.15,13.07,13.15,151
20191001|2018-11-15 02:30,15,13.2,13.21,13.13,13.13,13
20191001|2018-11-15 03:00,15,13.16,13.19,13.16,13.17,12
20191001|2018-11-15 03:30,15,13.14,13.16,13.14,13.16,3
20191001|2018-11-15 04:30,15,13.15,13.16,13.14,13.14,45
20191001|2018-11-15 05:00,15,13.13,13.13,13.1,13.1,17
20191001|2018-11-15 05:30,15,13.09,13.11,13.09,13.11,27
20191001|2018-11-15 06:00,15,13.11,13.13,13.11,13.11,15
20191001|2018-11-15 06:30,15,13.1,13.1,13.1,13.1,19
20191001|2018-11-15 07:00,15,13.12,13.17,13.09,13.16,39
20191001|2018-11-15 07:30,15,13.17,13.25,13.15,13.22,221
20191001|2018-11-15 08:00,15,13.22,13.25,13.22,13.25,57
20191001|2018-11-15 08:30,15,13.23,13.32,13.21,13.3,64
20191001|2018-11-15 09:00,15,13.31,13.32,13.27,13.3,119
20191001|2018-11-15 09:30,15,13.29,13.29,13.25,13.25,36
20191001|2018-11-15 10:00,15,13.26,13.26,13.18,13.22,219
20191001|2018-11-15 10:30,15,13.2,13.2,13.17,13.17,34
20191001|2018-11-15 11:00,15,13.17,13.19,13.15,13.17,33
20191001|2018-11-15 11:30,15,13.18,13.18,13.07,13.07,354
20191001|2018-11-16 02:30,16,13.11,13.12,13.05,13.05,32
20191001|2018-11-16 03:00,16,13.08,13.08,13.08,13.08,3
20191001|2018-11-16 03:30,16,13.1,13.13,13.1,13.11,28
20191001|2018-11-16 05:30,16,13.15,13.17,13.15,13.17,6
20191001|2018-11-16 06:00,16,13.17,13.17,13.17,13.17,2
20191001|2018-11-16 06:30,16,13.15,13.2,13.14,13.2,44
20191001|2018-11-16 07:00,16,13.14,13.14,13.09,13.09,14
20191001|2018-11-16 07:30,16,13.06,13.13,13.06,13.13,16
20191001|2018-11-16 08:00,16,13.16,13.18,13.15,13.16,7
20191001|2018-11-16 08:30,16,13.12,13.15,13.11,13.15,44
20191001|2018-11-16 09:00,16,13.14,13.18,13.14,13.17,19
20191001|2018-11-16 09:30,16,13.16,13.16,13.11,13.11,146
20191001|2018-11-16 10:00,16,13.13,13.17,13.12,13.17,115
20191001|2018-11-16 10:30,16,13.17,13.17,13.13,13.15,71
20191001|2018-11-16 11:00,16,13.15,13.18,13.14,13.16,66
20191001|2018-11-16 11:30,16,13.15,13.19,13.11,13.13,202
20191001|2018-11-19 02:30,19,13.18,13.2,13.11,13.19,36
20191001|2018-11-19 03:00,19,13.24,13.24,13.22,13.22,46
20191001|2018-11-19 03:30,19,13.21,13.21,13.21,13.21,6
20191001|2018-11-19 04:00,19,13.21,13.22,13.21,13.22,43
20191001|2018-11-19 04:30,19,13.23,13.27,13.23,13.25,10
20191001|2018-11-19 05:00,19,13.31,13.35,13.31,13.34,15
20191001|2018-11-19 05:30,19,13.33,13.4,13.31,13.31,58
20191001|2018-11-19 06:00,19,13.31,13.31,13.24,13.25,30
20191001|2018-11-19 06:30,19,13.25,13.25,13.22,13.22,32
20191001|2018-11-19 07:00,19,13.21,13.28,13.21,13.28,299
20191001|2018-11-19 07:30,19,13.27,13.28,13.11,13.11,217
20191001|2018-11-19 08:00,19,13.1,13.12,13.07,13.12,140
20191001|2018-11-19 08:30,19,13.12,13.13,13.11,13.12,232
20191001|2018-11-19 09:00,19,13.12,13.18,13.09,13.18,387
20191001|2018-11-19 09:30,19,13.18,13.22,13.15,13.2,72
20191001|2018-11-19 10:00,19,13.23,13.25,13.17,13.17,22
20191001|2018-11-19 10:30,19,13.17,13.17,13.12,13.13,126
20191001|2018-11-19 11:00,19,13.14,13.14,13.1,13.12,39
20191001|2018-11-19 11:30,19,13.12,13.27,13.12,13.2,249
20191001|2018-11-20 02:30,20,13.27,13.3,13.24,13.27,18
20191001|2018-11-20 03:00,20,13.23,13.25,13.23,13.25,27
20191001|2018-11-20 03:30,20,13.27,13.27,13.2,13.2,6
20191001|2018-11-20 05:00,20,13.27,13.27,13.27,13.27,17
20191001|2018-11-20 05:30,20,13.27,13.27,13.23,13.23,8
20191001|2018-11-20 06:00,20,13.24,13.25,13.24,13.25,23
20191001|2018-11-20 06:30,20,13.24,13.26,13.24,13.26,8
20191001|2018-11-20 07:00,20,13.25,13.3,13.1,13.12,51
20191001|2018-11-20 07:30,20,13.1,13.11,13.05,13.05,244
20191001|2018-11-20 08:00,20,13.05,13.05,13,13.05,412
20191001|2018-11-20 08:30,20,13.05,13.05,13.02,13.02,152
20191001|2018-11-20 09:00,20,13.02,13.04,12.97,13.04,1025
20191001|2018-11-20 09:30,20,13,13.01,12.97,12.98,79
20191001|2018-11-20 10:00,20,12.97,12.98,12.92,12.93,261
20191001|2018-11-20 10:30,20,12.92,12.96,12.91,12.96,280
20191001|2018-11-20 11:00,20,12.97,12.97,12.92,12.95,202
20191001|2018-11-20 11:30,20,12.96,12.97,12.93,12.95,508
20191001|2018-11-21 02:30,21,13.02,13.04,12.98,12.99,19
20191001|2018-11-21 03:00,21,12.96,12.96,12.95,12.95,113
20191001|2018-11-21 03:30,21,12.94,12.97,12.93,12.95,119
20191001|2018-11-21 04:00,21,12.94,12.96,12.94,12.96,2
20191001|2018-11-21 04:30,21,12.94,13.03,12.93,13.03,288
20191001|2018-11-21 05:00,21,13.04,13.1,13.04,13.04,299
20191001|2018-11-21 05:30,21,13.08,13.08,13.04,13.05,34
20191001|2018-11-21 06:00,21,13.03,13.03,13.01,13.03,94
20191001|2018-11-21 06:30,21,13.02,13.08,13.02,13.07,49
20191001|2018-11-21 07:00,21,13.04,13.11,13.02,13.1,252
20191001|2018-11-21 07:30,21,13.12,13.19,13.12,13.18,58
20191001|2018-11-21 08:00,21,13.19,13.19,13.14,13.14,167
20191001|2018-11-21 08:30,21,13.13,13.2,13.12,13.16,45
20191001|2018-11-21 09:00,21,13.18,13.2,13.14,13.14,24
20191001|2018-11-21 09:30,21,13.13,13.16,13.1,13.16,43
20191001|2018-11-21 10:00,21,13.14,13.17,13.12,13.17,101
20191001|2018-11-21 10:30,21,13.16,13.24,13.16,13.24,109
20191001|2018-11-21 11:00,21,13.23,13.23,13.16,13.16,236
20191001|2018-11-21 11:30,21,13.17,13.17,13.05,13.1,207
20191001|2018-11-23 02:30,23,13,13.05,12.99,13.03,231
20191001|2018-11-23 03:00,23,13.02,13.03,13.02,13.03,64
20191001|2018-11-23 03:30,23,13.02,13.04,13.02,13.04,37
20191001|2018-11-23 04:00,23,13.04,13.04,13.02,13.02,38
20191001|2018-11-23 04:30,23,13.03,13.03,12.99,12.99,91
20191001|2018-11-23 05:00,23,12.99,12.99,12.98,12.99,234
20191001|2018-11-23 05:30,23,12.99,13.01,12.98,13,100
20191001|2018-11-23 06:00,23,13,13.05,12.99,13.03,129
20191001|2018-11-23 06:30,23,12.99,12.99,12.99,12.99,13
20191001|2018-11-23 07:00,23,12.98,12.98,12.86,12.88,1737
20191001|2018-11-23 07:30,23,12.9,12.92,12.89,12.89,13
20191001|2018-11-23 08:00,23,12.89,12.92,12.89,12.92,70
20191001|2018-11-23 08:30,23,12.92,12.96,12.91,12.91,26
20191001|2018-11-23 09:00,23,12.92,12.95,12.92,12.93,55
20191001|2018-11-23 09:30,23,12.92,12.92,12.89,12.92,369
20191001|2018-11-23 10:00,23,12.93,12.93,12.9,12.93,152
20191001|2018-11-23 10:30,23,12.93,12.95,12.92,12.92,133
20191001|2018-11-23 11:00,23,12.93,12.96,12.93,12.95,111
20191001|2018-11-23 11:30,23,12.95,12.98,12.92,12.94,373
20191001|2018-11-26 02:30,26,12.99,13.06,12.96,13.05,37
20191001|2018-11-26 03:00,26,13.03,13.05,13.03,13.05,2
20191001|2018-11-26 03:30,26,13.05,13.06,13.05,13.06,103
20191001|2018-11-26 04:00,26,13,13,12.98,12.98,64
20191001|2018-11-26 04:30,26,13,13,12.99,12.99,3
20191001|2018-11-26 05:00,26,12.98,12.99,12.98,12.99,5
20191001|2018-11-26 05:30,26,12.99,12.99,12.95,12.98,17
20191001|2018-11-26 06:00,26,12.95,12.96,12.94,12.96,14
20191001|2018-11-26 06:30,26,12.96,13,12.96,13,18
20191001|2018-11-26 07:00,26,13.01,13.02,12.94,13,110
20191001|2018-11-26 07:30,26,13,13,12.9,12.9,29
20191001|2018-11-26 08:00,26,12.91,12.97,12.9,12.96,106
20191001|2018-11-26 08:30,26,12.96,13.01,12.94,12.95,181
20191001|2018-11-26 09:00,26,12.94,12.99,12.93,12.99,118
20191001|2018-11-26 09:30,26,12.95,12.96,12.94,12.96,51
20191001|2018-11-26 10:00,26,12.96,12.96,12.88,12.89,138
20191001|2018-11-26 10:30,26,12.89,12.92,12.88,12.89,242
20191001|2018-11-26 11:00,26,12.9,12.95,12.89,12.95,178
20191001|2018-11-26 11:30,26,12.97,12.98,12.91,12.94,166
20191001|2018-11-27 02:30,27,12.94,12.94,12.88,12.88,36
20191001|2018-11-27 03:00,27,12.9,12.9,12.89,12.9,81
20191001|2018-11-27 03:30,27,12.89,12.89,12.86,12.87,114
20191001|2018-11-27 04:00,27,12.89,12.89,12.89,12.89,55
20191001|2018-11-27 04:30,27,12.89,12.89,12.89,12.89,5
20191001|2018-11-27 05:00,27,12.9,12.9,12.89,12.89,17
20191001|2018-11-27 05:30,27,12.93,12.95,12.93,12.93,57
20191001|2018-11-27 06:00,27,12.91,12.94,12.91,12.94,12
20191001|2018-11-27 06:30,27,12.94,12.94,12.93,12.93,4
20191001|2018-11-27 07:00,27,12.95,12.95,12.88,12.91,366
20191001|2018-11-27 07:30,27,12.89,12.9,12.89,12.9,26
20191001|2018-11-27 08:00,27,12.88,12.91,12.88,12.9,206
20191001|2018-11-27 08:30,27,12.9,12.9,12.87,12.89,162
20191001|2018-11-27 09:00,27,12.89,12.89,12.89,12.89,20
20191001|2018-11-27 09:30,27,12.89,12.93,12.89,12.89,180
20191001|2018-11-27 10:00,27,12.9,12.9,12.88,12.88,42
20191001|2018-11-27 10:30,27,12.89,12.9,12.87,12.88,129
20191001|2018-11-27 11:00,27,12.89,12.89,12.86,12.88,535
20191001|2018-11-27 11:30,27,12.86,12.88,12.84,12.85,572
20191001|2018-11-28 02:30,28,12.88,12.92,12.87,12.89,221
20191001|2018-11-28 03:00,28,12.9,12.98,12.9,12.96,19
20191001|2018-11-28 03:30,28,12.98,13,12.97,12.97,51
20191001|2018-11-28 04:00,28,12.98,12.98,12.97,12.97,6
20191001|2018-11-28 04:30,28,12.92,12.95,12.92,12.95,45
20191001|2018-11-28 05:00,28,12.95,12.97,12.93,12.97,146
20191001|2018-11-28 05:30,28,12.96,12.96,12.96,12.96,1
20191001|2018-11-28 06:30,28,12.93,12.98,12.93,12.98,8
20191001|2018-11-28 07:00,28,13,13.1,12.99,13.08,206
20191001|2018-11-28 07:30,28,13.11,13.23,13.11,13.18,391
20191001|2018-11-28 08:00,28,13.16,13.17,13.1,13.15,38
20191001|2018-11-28 08:30,28,13.13,13.17,13.12,13.16,265
20191001|2018-11-28 09:00,28,13.16,13.22,13.14,13.14,202
20191001|2018-11-28 09:30,28,13.15,13.22,13.14,13.16,144
20191001|2018-11-28 10:00,28,13.16,13.2,13.16,13.18,24
20191001|2018-11-28 10:30,28,13.18,13.21,13.18,13.21,55
20191001|2018-11-28 11:00,28,13.21,13.22,13.19,13.2,95
20191001|2018-11-28 11:30,28,13.2,13.28,13.18,13.22,420
20191001|2018-11-28 12:00,28,13.22,13.22,13.22,13.22,1
20191001|2018-11-29 02:30,29,13.21,13.24,13.18,13.19,33
20191001|2018-11-29 03:00,29,13.16,13.16,13.14,13.14,2
20191001|2018-11-29 03:30,29,13.14,13.16,13.14,13.15,14
20191001|2018-11-29 05:00,29,13.15,13.18,13.15,13.18,68
20191001|2018-11-29 05:30,29,13.18,13.22,13.18,13.2,146
20191001|2018-11-29 06:00,29,13.15,13.3,13.14,13.3,49
20191001|2018-11-29 06:30,29,13.28,13.51,13.28,13.47,433
20191001|2018-11-29 07:00,29,13.47,13.56,13.46,13.54,454
20191001|2018-11-29 07:30,29,13.55,13.6,13.48,13.48,683
20191001|2018-11-29 08:00,29,13.49,13.5,13.43,13.43,128
20191001|2018-11-29 08:30,29,13.43,13.48,13.31,13.36,272
20191001|2018-11-29 09:00,29,13.31,13.38,13.28,13.32,204
20191001|2018-11-29 09:30,29,13.32,13.36,13.29,13.29,150
20191001|2018-11-29 10:00,29,13.29,13.3,13.21,13.23,82
20191001|2018-11-29 10:30,29,13.24,13.27,13.2,13.24,74
20191001|2018-11-29 11:00,29,13.25,13.26,13.16,13.24,101
20191001|2018-11-29 11:30,29,13.26,13.31,13.21,13.26,347
20191001|2018-11-30 02:30,30,13.28,13.28,13.21,13.26,23
20191001|2018-11-30 03:00,30,13.27,13.36,13.27,13.36,9
20191001|2018-11-30 03:30,30,13.37,13.38,13.37,13.38,4
20191001|2018-11-30 04:00,30,13.34,13.41,13.33,13.34,23
20191001|2018-11-30 04:30,30,13.37,13.37,13.36,13.36,4
20191001|2018-11-30 05:00,30,13.36,13.36,13.34,13.34,6
20191001|2018-11-30 05:30,30,13.37,13.37,13.27,13.33,101
20191001|2018-11-30 06:00,30,13.27,13.3,13.27,13.3,8
20191001|2018-11-30 06:30,30,13.3,13.3,13.2,13.26,53
20191001|2018-11-30 07:00,30,13.31,13.31,13.07,13.13,101
20191001|2018-11-30 07:30,30,13.12,13.12,13.08,13.1,398
20191001|2018-11-30 08:00,30,13.08,13.1,13.05,13.09,219
20191001|2018-11-30 08:30,30,13.1,13.13,13.06,13.11,100
20191001|2018-11-30 09:00,30,13.12,13.14,13.08,13.1,29
20191001|2018-11-30 09:30,30,13.09,13.12,13.07,13.12,479
20191001|2018-11-30 10:00,30,13.13,13.2,13.11,13.16,1032
20191001|2018-11-30 10:30,30,13.16,13.25,13.16,13.24,486
20191001|2018-11-30 11:00,30,13.23,13.27,13.2,13.24,218
20191001|2018-11-30 11:30,30,13.26,13.33,13.22,13.3,184
20191001|2018-12-03 02:30,3,13.38,13.48,13.38,13.45,59
20191001|2018-12-03 03:30,3,13.48,13.48,13.48,13.48,3
20191001|2018-12-03 04:00,3,13.51,13.52,13.47,13.47,47
20191001|2018-12-03 04:30,3,13.42,13.44,13.42,13.43,7
20191001|2018-12-03 05:00,3,13.44,13.44,13.42,13.44,31
20191001|2018-12-03 05:30,3,13.44,13.46,13.44,13.46,17
20191001|2018-12-03 06:00,3,13.45,13.48,13.45,13.48,15
20191001|2018-12-03 06:30,3,13.47,13.47,13.43,13.43,68
20191001|2018-12-03 07:00,3,13.44,13.47,13.32,13.33,621
20191001|2018-12-03 07:30,3,13.28,13.35,13.28,13.35,15
20191001|2018-12-03 08:00,3,13.32,13.47,13.32,13.39,39
20191001|2018-12-03 08:30,3,13.45,13.51,13.42,13.44,58
20191001|2018-12-03 09:00,3,13.44,13.44,13.33,13.34,120
20191001|2018-12-03 09:30,3,13.35,13.36,13.33,13.34,24
20191001|2018-12-03 10:00,3,13.34,13.38,13.31,13.33,89
20191001|2018-12-03 10:30,3,13.3,13.36,13.3,13.36,21
20191001|2018-12-03 11:00,3,13.38,13.41,13.35,13.37,135
20191001|2018-12-03 11:30,3,13.37,13.39,13.33,13.33,84
20191001|2018-12-04 02:30,4,13.42,13.42,13.34,13.34,33
20191001|2018-12-04 03:00,4,13.33,13.35,13.33,13.35,6
20191001|2018-12-04 03:30,4,13.33,13.33,13.33,13.33,4
20191001|2018-12-04 04:00,4,13.34,13.37,13.34,13.37,7
20191001|2018-12-04 04:30,4,13.38,13.41,13.38,13.4,33
20191001|2018-12-04 05:00,4,13.42,13.43,13.42,13.42,117
20191001|2018-12-04 05:30,4,13.42,13.42,13.37,13.39,181
20191001|2018-12-04 06:00,4,13.35,13.35,13.35,13.35,1
20191001|2018-12-04 06:30,4,13.34,13.34,13.32,13.32,22
20191001|2018-12-04 07:00,4,13.3,13.31,13.25,13.25,36
20191001|2018-12-04 07:30,4,13.25,13.27,13.25,13.27,15
20191001|2018-12-04 08:00,4,13.27,13.28,13.22,13.26,208
20191001|2018-12-04 08:30,4,13.27,13.31,13.25,13.26,65
20191001|2018-12-04 09:00,4,13.27,13.31,13.27,13.28,25
20191001|2018-12-04 09:30,4,13.28,13.29,13.25,13.25,45
20191001|2018-12-04 10:00,4,13.26,13.26,13.2,13.25,83
20191001|2018-12-04 10:30,4,13.24,13.24,13.22,13.23,46
20191001|2018-12-04 11:00,4,13.23,13.24,13.17,13.17,151
20191001|2018-12-04 11:30,4,13.17,13.22,13.13,13.16,605
20191001|2018-12-05 02:30,5,13.18,13.22,13.14,13.14,35
20191001|2018-12-05 03:30,5,13.14,13.16,13.14,13.16,15
20191001|2018-12-05 04:00,5,13.15,13.15,13.14,13.14,5
20191001|2018-12-05 05:30,5,13.18,13.21,13.18,13.21,7
20191001|2018-12-05 06:30,5,13.21,13.22,13.21,13.22,2
20191001|2018-12-05 07:00,5,13.25,13.26,13.22,13.24,42
20191001|2018-12-05 07:30,5,13.22,13.26,13.22,13.26,42
20191001|2018-12-05 08:00,5,13.25,13.25,13.15,13.16,316
20191001|2018-12-05 08:30,5,13.16,13.19,13.15,13.18,101
20191001|2018-12-05 09:00,5,13.17,13.23,13.15,13.23,136
20191001|2018-12-05 09:30,5,13.2,13.25,13.2,13.25,29
20191001|2018-12-05 10:00,5,13.23,13.31,13.22,13.22,439
20191001|2018-12-05 10:30,5,13.28,13.28,13.22,13.22,6
20191001|2018-12-05 11:00,5,13.23,13.23,13.2,13.2,15
20191001|2018-12-05 11:30,5,13.2,13.21,13.18,13.2,89
20191001|2018-12-06 02:30,6,13.2,13.25,13.2,13.21,49
20191001|2018-12-06 03:00,6,13.2,13.23,13.2,13.21,35
20191001|2018-12-06 03:30,6,13.22,13.23,13.15,13.15,43
20191001|2018-12-06 04:00,6,13.15,13.15,13.02,13.06,366
20191001|2018-12-06 04:30,6,13.05,13.08,13.04,13.07,11
20191001|2018-12-06 05:00,6,13.03,13.06,13.03,13.05,3
20191001|2018-12-06 06:00,6,13.07,13.08,13.07,13.08,21
20191001|2018-12-06 06:30,6,13.07,13.07,13.07,13.07,1
20191001|2018-12-06 07:00,6,13.06,13.06,13.06,13.06,2
20191001|2018-12-06 07:30,6,13.02,13.03,13.02,13.03,22
20191001|2018-12-06 08:00,6,13.05,13.06,13.03,13.03,73
20191001|2018-12-06 08:30,6,13.02,13.09,13.02,13.09,19
20191001|2018-12-06 09:00,6,13.07,13.07,13.04,13.04,16
20191001|2018-12-06 09:30,6,13.02,13.02,12.99,13,38
20191001|2018-12-06 10:00,6,13.01,13.01,12.97,13.01,170
20191001|2018-12-06 10:30,6,13,13.04,13,13.02,233
20191001|2018-12-06 11:00,6,13.04,13.07,13.02,13.06,17
20191001|2018-12-06 11:30,6,13.06,13.13,13.06,13.11,180
20191001|2018-12-07 02:30,7,13.11,13.11,13.02,13.02,53
20191001|2018-12-07 03:00,7,13.05,13.11,13.05,13.11,28
20191001|2018-12-07 03:30,7,13.09,13.1,13.09,13.1,6
20191001|2018-12-07 04:00,7,13.11,13.11,13.11,13.11,1
20191001|2018-12-07 04:30,7,13.11,13.11,13.11,13.11,1
20191001|2018-12-07 05:00,7,13.16,13.17,13.13,13.13,68
20191001|2018-12-07 06:00,7,13.14,13.14,13.1,13.12,39
20191001|2018-12-07 06:30,7,13.13,13.15,13.09,13.13,101
20191001|2018-12-07 07:00,7,13.17,13.24,13.14,13.23,56
20191001|2018-12-07 07:30,7,13.22,13.44,13.22,13.41,152
20191001|2018-12-07 08:00,7,13.42,13.44,13.36,13.4,487
20191001|2018-12-07 08:30,7,13.43,13.45,13.42,13.42,111
20191001|2018-12-07 09:00,7,13.43,13.45,13.37,13.37,107
20191001|2018-12-07 09:30,7,13.38,13.38,13.32,13.32,148
20191001|2018-12-07 10:00,7,13.33,13.35,13.3,13.32,154
20191001|2018-12-07 10:30,7,13.34,13.36,13.31,13.31,15
20191001|2018-12-07 11:00,7,13.34,13.34,13.3,13.33,69
20191001|2018-12-07 11:30,7,13.33,13.37,13.28,13.29,446
20191001|2018-12-10 02:30,10,13.3,13.3,13.23,13.26,48
20191001|2018-12-10 03:30,10,13.24,13.24,13.24,13.24,1
20191001|2018-12-10 05:00,10,13.25,13.25,13.21,13.21,19
20191001|2018-12-10 05:30,10,13.21,13.21,13.13,13.15,23
20191001|2018-12-10 06:00,10,13.18,13.21,13.18,13.21,4
20191001|2018-12-10 06:30,10,13.22,13.24,13.22,13.23,5
20191001|2018-12-10 07:00,10,13.2,13.23,13.19,13.22,18
20191001|2018-12-10 07:30,10,13.2,13.2,13.14,13.15,74
20191001|2018-12-10 08:00,10,13.15,13.16,13.14,13.16,8
20191001|2018-12-10 08:30,10,13.18,13.18,13.08,13.09,221
20191001|2018-12-10 09:00,10,13.09,13.14,13.09,13.13,13
20191001|2018-12-10 09:30,10,13.12,13.19,13.12,13.17,42
20191001|2018-12-10 10:00,10,13.17,13.22,13.15,13.16,372
20191001|2018-12-10 10:30,10,13.16,13.16,13.14,13.15,125
20191001|2018-12-10 11:00,10,13.16,13.16,13.09,13.13,76
20191001|2018-12-10 11:30,10,13.15,13.17,13.14,13.14,158
20191001|2018-12-11 02:30,11,13.18,13.18,13.11,13.13,48
20191001|2018-12-11 03:00,11,13.14,13.14,13.14,13.14,2
20191001|2018-12-11 05:30,11,13.14,13.17,13.14,13.17,5
20191001|2018-12-11 06:00,11,13.17,13.17,13.17,13.17,50
20191001|2018-12-11 06:30,11,13.15,13.16,13.14,13.15,7
20191001|2018-12-11 07:00,11,13.13,13.16,13.13,13.15,24
20191001|2018-12-11 07:30,11,13.16,13.22,13.16,13.17,56
20191001|2018-12-11 08:00,11,13.18,13.21,13.17,13.19,109
20191001|2018-12-11 08:30,11,13.2,13.25,13.19,13.22,259
20191001|2018-12-11 09:00,11,13.22,13.22,13.19,13.21,73
20191001|2018-12-11 09:30,11,13.21,13.24,13.2,13.21,53
20191001|2018-12-11 10:00,11,13.22,13.26,13.21,13.25,80
20191001|2018-12-11 10:30,11,13.24,13.27,13.1,13.11,242
20191001|2018-12-11 11:00,11,13.12,13.18,13.12,13.15,149
20191001|2018-12-11 11:30,11,13.14,13.28,13.14,13.24,246
20191001|2018-12-12 02:30,12,13.28,13.28,13.24,13.27,21
20191001|2018-12-12 03:00,12,13.29,13.31,13.29,13.3,158
20191001|2018-12-12 03:30,12,13.3,13.31,13.3,13.31,26
20191001|2018-12-12 04:00,12,13.31,13.32,13.3,13.3,15
20191001|2018-12-12 04:30,12,13.29,13.31,13.29,13.31,2
20191001|2018-12-12 05:00,12,13.28,13.28,13.27,13.27,2
20191001|2018-12-12 05:30,12,13.3,13.3,13.3,13.3,21
20191001|2018-12-12 06:00,12,13.3,13.3,13.27,13.27,11
20191001|2018-12-12 06:30,12,13.31,13.31,13.29,13.29,19
20191001|2018-12-12 07:00,12,13.31,13.32,13.25,13.26,135
20191001|2018-12-12 07:30,12,13.26,13.31,13.16,13.18,228
20191001|2018-12-12 08:00,12,13.17,13.2,13.14,13.15,194
20191001|2018-12-12 08:30,12,13.14,13.17,13.14,13.15,108
20191001|2018-12-12 09:00,12,13.15,13.17,13.12,13.14,77
20191001|2018-12-12 09:30,12,13.13,13.16,13.12,13.16,175
20191001|2018-12-12 10:00,12,13.17,13.17,13.14,13.15,195
20191001|2018-12-12 10:30,12,13.14,13.16,13.11,13.13,134
20191001|2018-12-12 11:00,12,13.15,13.18,13.12,13.18,133
20191001|2018-12-12 11:30,12,13.18,13.2,13.17,13.18,141
20191001|2018-12-13 02:30,13,13.2,13.2,13.17,13.17,24
20191001|2018-12-13 03:00,13,13.18,13.18,13.15,13.15,77
20191001|2018-12-13 03:30,13,13.15,13.17,13.15,13.15,101
20191001|2018-12-13 04:00,13,13.14,13.14,13.06,13.06,81
20191001|2018-12-13 04:30,13,13.07,13.08,13.07,13.07,23
20191001|2018-12-13 05:00,13,13.06,13.08,13.06,13.08,31
20191001|2018-12-13 05:30,13,13.07,13.08,13.06,13.06,50
20191001|2018-12-13 06:00,13,13.06,13.09,13.06,13.09,24
20191001|2018-12-13 06:30,13,13.09,13.09,13.08,13.09,8
20191001|2018-12-13 07:00,13,13.1,13.1,13.07,13.08,42
20191001|2018-12-13 07:30,13,13.07,13.07,12.96,12.98,801
20191001|2018-12-13 08:00,13,12.98,12.98,12.95,12.96,175
20191001|2018-12-13 08:30,13,12.96,12.96,12.94,12.95,276
20191001|2018-12-13 09:00,13,12.95,13.03,12.94,13.01,142
20191001|2018-12-13 09:30,13,13,13.11,12.99,13.07,259
20191001|2018-12-13 10:00,13,13.08,13.18,13.05,13.14,281
20191001|2018-12-13 10:30,13,13.14,13.15,13.09,13.13,67
20191001|2018-12-13 11:00,13,13.15,13.23,13.15,13.18,343
20191001|2018-12-13 11:30,13,13.18,13.18,13.12,13.15,232
20191001|2018-12-14 02:30,14,13.19,13.21,13.16,13.19,86
20191001|2018-12-14 03:00,14,13.17,13.17,13.14,13.14,6
20191001|2018-12-14 03:30,14,13.12,13.15,13.12,13.15,13
20191001|2018-12-14 04:00,14,13.16,13.16,13.11,13.14,46
20191001|2018-12-14 04:30,14,13.14,13.14,13.11,13.11,64
20191001|2018-12-14 05:00,14,13.11,13.13,13.09,13.13,19
20191001|2018-12-14 05:30,14,13.1,13.1,13.09,13.09,15
20191001|2018-12-14 06:00,14,13.1,13.12,13.1,13.12,44
20191001|2018-12-14 06:30,14,13.13,13.15,13.09,13.09,22
20191001|2018-12-14 07:00,14,13.07,13.13,13.07,13.09,210
20191001|2018-12-14 07:30,14,13.1,13.13,13.03,13.13,173
20191001|2018-12-14 08:00,14,13.13,13.15,13.09,13.1,233
20191001|2018-12-14 08:30,14,13.14,13.16,13.14,13.16,40
20191001|2018-12-14 09:00,14,13.17,13.21,13.1,13.17,77
20191001|2018-12-14 09:30,14,13.18,13.2,13.17,13.2,90
20191001|2018-12-14 10:00,14,13.2,13.21,13.16,13.16,57
20191001|2018-12-14 10:30,14,13.15,13.16,13.15,13.16,50
20191001|2018-12-14 11:00,14,13.17,13.17,13.14,13.14,54
20191001|2018-12-14 11:30,14,13.15,13.16,13.11,13.14,353
20191001|2018-12-17 02:30,17,13.11,13.14,13.11,13.13,55
20191001|2018-12-17 03:00,17,13.12,13.14,13.12,13.14,24
20191001|2018-12-17 03:30,17,13.12,13.14,13.12,13.13,33
20191001|2018-12-17 04:00,17,13.13,13.15,13.11,13.14,73
20191001|2018-12-17 04:30,17,13.14,13.16,13.14,13.16,121
20191001|2018-12-17 05:00,17,13.19,13.21,13.15,13.16,9
20191001|2018-12-17 05:30,17,13.14,13.14,13.11,13.11,7
20191001|2018-12-17 06:00,17,13.13,13.16,13.12,13.12,4
20191001|2018-12-17 06:30,17,13.12,13.13,13.12,13.12,3
20191001|2018-12-17 07:00,17,13.09,13.12,13.07,13.09,91
20191001|2018-12-17 07:30,17,13.08,13.09,13.07,13.09,82
20191001|2018-12-17 08:00,17,13.08,13.11,13.06,13.06,108
20191001|2018-12-17 08:30,17,13.06,13.09,13.04,13.05,175
20191001|2018-12-17 09:00,17,13.05,13.06,13.01,13.03,469
20191001|2018-12-17 09:30,17,13.03,13.03,12.98,12.99,160
20191001|2018-12-17 10:00,17,13.01,13.02,12.97,12.99,61
20191001|2018-12-17 10:30,17,13,13.03,12.97,13.02,35
20191001|2018-12-17 11:00,17,13.04,13.04,13,13,91
20191001|2018-12-17 11:30,17,13.01,13.01,12.99,13,364
20191001|2018-12-18 02:30,18,12.99,13.01,12.93,12.94,227
20191001|2018-12-18 03:00,18,12.93,12.93,12.9,12.91,569
20191001|2018-12-18 03:30,18,12.91,12.94,12.91,12.94,19
20191001|2018-12-18 04:00,18,12.93,12.93,12.92,12.92,16
20191001|2018-12-18 04:30,18,12.92,12.92,12.91,12.92,21
20191001|2018-12-18 05:00,18,12.93,12.93,12.91,12.92,24
20191001|2018-12-18 05:30,18,12.93,12.93,12.91,12.93,172
20191001|2018-12-18 06:00,18,12.91,12.93,12.91,12.93,5
20191001|2018-12-18 06:30,18,12.91,12.91,12.9,12.91,22
20191001|2018-12-18 07:00,18,12.91,12.91,12.86,12.88,913
20191001|2018-12-18 07:30,18,12.87,12.9,12.86,12.88,183
20191001|2018-12-18 08:00,18,12.88,12.9,12.87,12.89,280
20191001|2018-12-18 08:30,18,12.89,12.9,12.87,12.88,152
20191001|2018-12-18 09:00,18,12.87,12.88,12.85,12.88,250
20191001|2018-12-18 09:30,18,12.87,12.88,12.85,12.85,108
20191001|2018-12-18 10:00,18,12.86,12.87,12.84,12.84,207
20191001|2018-12-18 10:30,18,12.84,12.87,12.84,12.87,182
20191001|2018-12-18 11:00,18,12.88,12.88,12.81,12.81,710
20191001|2018-12-18 11:30,18,12.8,12.84,12.8,12.82,409
20191001|2018-12-19 02:30,19,12.84,12.86,12.83,12.83,206
20191001|2018-12-19 03:00,19,12.81,12.83,12.81,12.83,103
20191001|2018-12-19 03:30,19,12.82,12.83,12.82,12.82,73
20191001|2018-12-19 04:00,19,12.81,12.82,12.81,12.82,68
20191001|2018-12-19 04:30,19,12.81,12.82,12.8,12.8,32
20191001|2018-12-19 05:00,19,12.8,12.8,12.8,12.8,128
20191001|2018-12-19 05:30,19,12.85,12.85,12.8,12.8,16
20191001|2018-12-19 06:00,19,12.8,12.81,12.79,12.79,287
20191001|2018-12-19 06:30,19,12.79,12.8,12.79,12.8,42
20191001|2018-12-19 07:00,19,12.78,12.9,12.78,12.88,321
20191001|2018-12-19 07:30,19,12.88,12.9,12.85,12.86,136
20191001|2018-12-19 08:00,19,12.85,12.87,12.84,12.87,99
20191001|2018-12-19 08:30,19,12.86,13.01,12.85,13,163
20191001|2018-12-19 09:00,19,13.03,13.29,13.03,13.12,288
20191001|2018-12-19 09:30,19,13.11,13.15,13.08,13.08,85
20191001|2018-12-19 10:00,19,13.09,13.11,13.06,13.07,57
20191001|2018-12-19 10:30,19,13.05,13.05,12.98,13,198
20191001|2018-12-19 11:00,19,13,13.01,12.93,12.94,62
20191001|2018-12-19 11:30,19,12.94,12.95,12.9,12.93,388
20191001|2018-12-20 02:30,20,12.92,12.92,12.86,12.88,44
20191001|2018-12-20 03:00,20,12.9,12.9,12.89,12.89,5
20191001|2018-12-20 03:30,20,12.87,12.89,12.87,12.89,10
20191001|2018-12-20 04:00,20,12.87,12.87,12.86,12.86,5
20191001|2018-12-20 04:30,20,12.89,12.9,12.88,12.89,11
20191001|2018-12-20 05:00,20,12.91,12.91,12.91,12.91,1
20191001|2018-12-20 05:30,20,12.88,12.88,12.87,12.87,12
20191001|2018-12-20 06:00,20,12.86,12.86,12.86,12.86,6
20191001|2018-12-20 06:30,20,12.87,12.87,12.87,12.87,22
20191001|2018-12-20 07:00,20,12.86,12.87,12.84,12.87,135
20191001|2018-12-20 07:30,20,12.87,12.89,12.84,12.87,137
20191001|2018-12-20 08:00,20,12.85,12.93,12.84,12.93,61
20191001|2018-12-20 08:30,20,12.93,12.94,12.88,12.88,127
20191001|2018-12-20 09:00,20,12.87,12.89,12.84,12.86,135
20191001|2018-12-20 09:30,20,12.85,12.85,12.83,12.84,89
20191001|2018-12-20 10:00,20,12.84,12.84,12.81,12.83,113
20191001|2018-12-20 10:30,20,12.83,12.87,12.83,12.87,28
20191001|2018-12-20 11:00,20,12.87,12.9,12.85,12.9,275
20191001|2018-12-20 11:30,20,12.91,12.93,12.9,12.93,122
20191001|2018-12-21 02:30,21,12.91,12.91,12.88,12.88,17
20191001|2018-12-21 03:00,21,12.87,12.89,12.86,12.89,8
20191001|2018-12-21 03:30,21,12.9,12.94,12.89,12.94,6
20191001|2018-12-21 04:00,21,12.91,12.91,12.91,12.91,4
20191001|2018-12-21 04:30,21,12.9,12.95,12.88,12.88,116
20191001|2018-12-21 05:30,21,12.86,12.87,12.86,12.87,4
20191001|2018-12-21 06:00,21,12.9,12.9,12.9,12.9,1
20191001|2018-12-21 06:30,21,12.9,12.9,12.9,12.9,7
20191001|2018-12-21 07:00,21,12.88,12.88,12.87,12.87,63
20191001|2018-12-21 07:30,21,12.87,12.87,12.85,12.85,24
20191001|2018-12-21 08:00,21,12.86,12.9,12.85,12.89,15
20191001|2018-12-21 08:30,21,12.88,12.88,12.83,12.85,149
20191001|2018-12-21 09:00,21,12.83,12.83,12.75,12.78,542
20191001|2018-12-21 09:30,21,12.78,12.79,12.77,12.77,29
20191001|2018-12-21 10:00,21,12.79,12.79,12.75,12.77,418
20191001|2018-12-21 10:30,21,12.79,12.83,12.79,12.83,192
20191001|2018-12-21 11:00,21,12.85,12.85,12.78,12.8,53
20191001|2018-12-21 11:30,21,12.8,12.84,12.76,12.8,332
20191001|2018-12-24 02:30,24,12.85,12.92,12.84,12.89,26
20191001|2018-12-24 03:00,24,12.88,12.88,12.84,12.84,5
20191001|2018-12-24 03:30,24,12.82,12.86,12.82,12.86,5
20191001|2018-12-24 04:00,24,12.83,12.83,12.83,12.83,4
20191001|2018-12-24 04:30,24,12.81,12.82,12.81,12.81,9
20191001|2018-12-24 05:00,24,12.84,12.84,12.84,12.84,1
20191001|2018-12-24 06:00,24,12.85,12.85,12.85,12.85,2
20191001|2018-12-24 06:30,24,12.84,12.87,12.83,12.87,22
20191001|2018-12-24 07:00,24,12.86,12.88,12.86,12.88,11
20191001|2018-12-24 07:30,24,12.9,12.9,12.85,12.87,10
20191001|2018-12-24 08:00,24,12.9,12.9,12.87,12.87,87
20191001|2018-12-24 08:30,24,12.86,12.93,12.85,12.9,52
20191001|2018-12-24 09:00,24,12.87,12.88,12.85,12.85,13
20191001|2018-12-24 09:30,24,12.85,12.85,12.82,12.83,28
20191001|2018-12-24 10:00,24,12.83,12.83,12.8,12.8,12
20191001|2018-12-24 10:30,24,12.81,12.85,12.81,12.82,14
20191001|2018-12-24 11:00,24,12.84,12.88,12.82,12.87,26
20191001|2018-12-24 11:30,24,12.87,12.9,12.83,12.9,138
20191001|2018-12-26 07:00,26,12.97,12.97,12.8,12.82,51
20191001|2018-12-26 07:30,26,12.82,12.84,12.82,12.84,2
20191001|2018-12-26 08:00,26,12.83,12.83,12.82,12.82,12
20191001|2018-12-26 08:30,26,12.84,12.89,12.84,12.88,63
20191001|2018-12-26 09:00,26,12.88,12.94,12.86,12.94,30
20191001|2018-12-26 09:30,26,12.91,12.91,12.85,12.85,74
20191001|2018-12-26 10:00,26,12.86,12.89,12.84,12.84,11
20191001|2018-12-26 10:30,26,12.83,12.89,12.83,12.87,17
20191001|2018-12-26 11:00,26,12.89,12.89,12.86,12.87,17
20191001|2018-12-26 11:30,26,12.85,12.87,12.83,12.86,164
20191001|2018-12-27 02:30,27,12.91,12.91,12.85,12.9,17
20191001|2018-12-27 04:30,27,12.84,12.84,12.84,12.84,3
20191001|2018-12-27 05:00,27,12.85,12.85,12.85,12.85,5
20191001|2018-12-27 05:30,27,12.87,12.87,12.87,12.87,1
20191001|2018-12-27 06:00,27,12.85,12.85,12.85,12.85,31
20191001|2018-12-27 06:30,27,12.87,12.87,12.87,12.87,1
20191001|2018-12-27 07:00,27,12.83,12.83,12.83,12.83,30
20191001|2018-12-27 07:30,27,12.83,12.86,12.83,12.84,13
20191001|2018-12-27 08:00,27,12.84,12.84,12.78,12.79,42
20191001|2018-12-27 08:30,27,12.8,12.81,12.76,12.76,31
20191001|2018-12-27 09:00,27,12.78,12.78,12.74,12.77,400
20191001|2018-12-27 09:30,27,12.76,12.77,12.72,12.73,230
20191001|2018-12-27 10:00,27,12.74,12.78,12.72,12.78,144
20191001|2018-12-27 10:30,27,12.77,12.77,12.73,12.73,66
20191001|2018-12-27 11:00,27,12.74,12.75,12.74,12.75,30
20191001|2018-12-27 11:30,27,12.75,12.76,12.71,12.73,654
20191001|2018-12-28 02:30,28,12.8,12.8,12.75,12.76,23
20191001|2018-12-28 04:00,28,12.77,12.78,12.77,12.78,15
20191001|2018-12-28 04:30,28,12.76,12.76,12.76,12.76,8
20191001|2018-12-28 05:00,28,12.75,12.75,12.72,12.74,166
20191001|2018-12-28 05:30,28,12.74,12.75,12.73,12.73,6
20191001|2018-12-28 06:00,28,12.72,12.77,12.72,12.77,7
20191001|2018-12-28 06:30,28,12.79,12.79,12.79,12.79,50
20191001|2018-12-28 07:00,28,12.75,12.75,12.71,12.72,13
20191001|2018-12-28 07:30,28,12.71,12.71,12.71,12.71,21
20191001|2018-12-28 08:00,28,12.73,12.73,12.7,12.7,370
20191001|2018-12-28 08:30,28,12.7,12.71,12.7,12.71,66
20191001|2018-12-28 09:00,28,12.71,12.73,12.7,12.7,87
20191001|2018-12-28 09:30,28,12.7,12.71,12.69,12.69,176
20191001|2018-12-28 10:00,28,12.7,12.7,12.69,12.69,178
20191001|2018-12-28 10:30,28,12.68,12.72,12.67,12.71,481
20191001|2018-12-28 11:00,28,12.72,12.89,12.71,12.83,72
20191001|2018-12-28 11:30,28,12.82,12.86,12.8,12.8,391
20191001|2018-12-31 02:30,31,12.86,12.86,12.8,12.81,10
20191001|2018-12-31 03:00,31,12.75,12.75,12.75,12.75,6
20191001|2018-12-31 04:00,31,12.73,12.73,12.69,12.69,40
20191001|2018-12-31 05:30,31,12.71,12.75,12.71,12.75,28
20191001|2018-12-31 06:30,31,12.7,12.7,12.69,12.69,11
20191001|2018-12-31 07:00,31,12.68,12.68,12.59,12.59,734
20191001|2018-12-31 07:30,31,12.59,12.59,12.57,12.58,248
20191001|2018-12-31 08:00,31,12.58,12.6,12.58,12.6,32
20191001|2018-12-31 08:30,31,12.63,12.63,12.56,12.56,23
20191001|2018-12-31 09:00,31,12.57,12.58,12.56,12.57,86
20191001|2018-12-31 09:30,31,12.55,12.56,12.54,12.54,40
20191001|2018-12-31 10:00,31,12.55,12.55,12.53,12.55,23
20191001|2018-12-31 10:30,31,12.55,12.57,12.55,12.56,71
20191001|2018-12-31 11:00,31,12.59,12.59,12.54,12.54,25
20191001|2018-12-31 11:30,31,12.54,12.58,12.53,12.57,708
20191001|2019-01-02 02:30,2,12.59,12.6,12.53,12.53,175
20191001|2019-01-02 03:00,2,12.53,12.55,12.52,12.55,81
20191001|2019-01-02 03:30,2,12.55,12.56,12.53,12.56,21
20191001|2019-01-02 04:00,2,12.54,12.54,12.54,12.54,9
20191001|2019-01-02 04:30,2,12.55,12.55,12.55,12.55,3
20191001|2019-01-02 05:00,2,12.53,12.56,12.53,12.54,59
20191001|2019-01-02 05:30,2,12.56,12.6,12.56,12.6,35
20191001|2019-01-02 06:00,2,12.58,12.58,12.57,12.57,2
20191001|2019-01-02 06:30,2,12.57,12.57,12.56,12.56,34
20191001|2019-01-02 07:00,2,12.54,12.54,12.49,12.49,963
20191001|2019-01-02 07:30,2,12.49,12.5,12.47,12.5,234
20191001|2019-01-02 08:00,2,12.48,12.48,12.44,12.44,259
20191001|2019-01-02 08:30,2,12.44,12.45,12.41,12.44,249
20191001|2019-01-02 09:00,2,12.45,12.49,12.42,12.44,88
20191001|2019-01-02 09:30,2,12.44,12.44,12.37,12.38,762
20191001|2019-01-02 10:00,2,12.38,12.41,12.36,12.39,500
20191001|2019-01-02 10:30,2,12.39,12.47,12.38,12.45,199
20191001|2019-01-02 11:00,2,12.46,12.46,12.41,12.43,131
20191001|2019-01-02 11:30,2,12.44,12.49,12.41,12.41,578
20191001|2019-01-03 02:30,3,12.45,12.45,12.39,12.41,33
20191001|2019-01-03 03:00,3,12.41,12.41,12.41,12.41,5
20191001|2019-01-03 03:30,3,12.41,12.43,12.41,12.43,92
20191001|2019-01-03 04:00,3,12.44,12.44,12.4,12.4,53
20191001|2019-01-03 04:30,3,12.42,12.45,12.41,12.45,61
20191001|2019-01-03 05:00,3,12.42,12.43,12.4,12.43,31
20191001|2019-01-03 05:30,3,12.42,12.42,12.4,12.42,32
20191001|2019-01-03 06:00,3,12.42,12.43,12.42,12.42,3
20191001|2019-01-03 06:30,3,12.42,12.44,12.42,12.43,48
20191001|2019-01-03 07:00,3,12.42,12.43,12.4,12.41,80
20191001|2019-01-03 07:30,3,12.41,12.42,12.38,12.4,165
20191001|2019-01-03 08:00,3,12.4,12.41,12.39,12.39,102
20191001|2019-01-03 08:30,3,12.4,12.4,12.35,12.35,363
20191001|2019-01-03 09:00,3,12.36,12.39,12.33,12.36,1176
20191001|2019-01-03 09:30,3,12.35,12.35,12.32,12.33,209
20191001|2019-01-03 10:00,3,12.33,12.34,12.3,12.34,313
20191001|2019-01-03 10:30,3,12.33,12.33,12.3,12.31,157
20191001|2019-01-03 11:00,3,12.31,12.32,12.3,12.31,208
20191001|2019-01-03 11:30,3,12.32,12.32,12.29,12.3,483
20191001|2019-01-04 02:30,4,12.35,12.38,12.32,12.38,37
20191001|2019-01-04 03:00,4,12.35,12.35,12.35,12.35,2
20191001|2019-01-04 03:30,4,12.36,12.4,12.36,12.4,134
20191001|2019-01-04 04:00,4,12.39,12.48,12.38,12.43,251
20191001|2019-01-04 04:30,4,12.43,12.45,12.39,12.43,119
20191001|2019-01-04 05:00,4,12.45,12.45,12.4,12.43,94
20191001|2019-01-04 05:30,4,12.42,12.42,12.42,12.42,27
20191001|2019-01-04 06:00,4,12.42,12.48,12.41,12.47,209
20191001|2019-01-04 06:30,4,12.47,12.52,12.45,12.47,447
20191001|2019-01-04 07:00,4,12.46,12.46,12.34,12.36,316
20191001|2019-01-04 07:30,4,12.35,12.39,12.33,12.37,154
20191001|2019-01-04 08:00,4,12.38,12.38,12.34,12.35,95
20191001|2019-01-04 08:30,4,12.34,12.36,12.31,12.36,239
20191001|2019-01-04 09:00,4,12.36,12.38,12.3,12.36,162
20191001|2019-01-04 09:30,4,12.39,12.4,12.37,12.39,200
20191001|2019-01-04 10:00,4,12.4,12.4,12.35,12.37,132
20191001|2019-01-04 10:30,4,12.37,12.44,12.37,12.42,204
20191001|2019-01-04 11:00,4,12.42,12.49,12.38,12.46,360
20191001|2019-01-04 11:30,4,12.48,12.48,12.41,12.42,929
20191001|2019-01-07 02:30,7,12.51,12.66,12.46,12.64,205
20191001|2019-01-07 03:00,7,12.66,12.68,12.64,12.68,89
20191001|2019-01-07 03:30,7,12.66,12.68,12.66,12.67,59
20191001|2019-01-07 04:00,7,12.64,12.64,12.62,12.62,2
20191001|2019-01-07 04:30,7,12.63,12.64,12.63,12.64,45
20191001|2019-01-07 05:00,7,12.64,12.64,12.62,12.63,34
20191001|2019-01-07 05:30,7,12.6,12.64,12.6,12.64,5
20191001|2019-01-07 06:00,7,12.63,12.64,12.62,12.63,6
20191001|2019-01-07 06:30,7,12.63,12.63,12.63,12.63,23
20191001|2019-01-07 07:00,7,12.63,12.74,12.63,12.72,151
20191001|2019-01-07 07:30,7,12.76,12.77,12.72,12.75,202
20191001|2019-01-07 08:00,7,12.76,12.77,12.72,12.74,105
20191001|2019-01-07 08:30,7,12.74,12.75,12.71,12.73,99
20191001|2019-01-07 09:00,7,12.74,12.86,12.73,12.81,487
20191001|2019-01-07 09:30,7,12.83,12.9,12.81,12.86,364
20191001|2019-01-07 10:00,7,12.87,12.96,12.87,12.95,124
20191001|2019-01-07 10:30,7,12.97,13.02,12.94,13,259
20191001|2019-01-07 11:00,7,13,13.06,12.99,13.05,110
20191001|2019-01-07 11:30,7,13.08,13.13,13.08,13.09,1232
20191001|2019-01-08 02:30,8,13.15,13.19,13.13,13.19,787
20191001|2019-01-08 03:00,8,13.17,13.19,13.17,13.17,17
20191001|2019-01-08 03:30,8,13.18,13.21,13.16,13.16,22
20191001|2019-01-08 04:00,8,13.17,13.21,13.17,13.18,25
20191001|2019-01-08 04:30,8,13.2,13.2,13.19,13.19,15
20191001|2019-01-08 05:00,8,13.19,13.23,13.19,13.21,15
20191001|2019-01-08 05:30,8,13.21,13.21,13.19,13.19,85
20191001|2019-01-08 06:00,8,13.2,13.2,13.17,13.17,56
20191001|2019-01-08 06:30,8,13.18,13.23,13.18,13.23,78
20191001|2019-01-08 07:00,8,13.23,13.28,13.17,13.28,368
20191001|2019-01-08 07:30,8,13.27,13.29,13.25,13.27,182
20191001|2019-01-08 08:00,8,13.27,13.3,13.27,13.3,232
20191001|2019-01-08 08:30,8,13.3,13.34,13.29,13.34,109
20191001|2019-01-08 09:00,8,13.34,13.34,13.28,13.3,126
20191001|2019-01-08 09:30,8,13.28,13.29,13.22,13.29,105
20191001|2019-01-08 10:00,8,13.3,13.31,13.24,13.29,56
20191001|2019-01-08 10:30,8,13.27,13.28,13.18,13.2,104
20191001|2019-01-08 11:00,8,13.22,13.29,13.19,13.28,107
20191001|2019-01-08 11:30,8,13.29,13.35,13.28,13.34,547
20191001|2019-01-09 02:30,9,13.33,13.34,13.3,13.3,363
20191001|2019-01-09 03:00,9,13.3,13.33,13.3,13.3,59
20191001|2019-01-09 03:30,9,13.3,13.31,13.3,13.31,24
20191001|2019-01-09 04:00,9,13.3,13.3,13.28,13.29,97
20191001|2019-01-09 04:30,9,13.27,13.27,13.24,13.25,59
20191001|2019-01-09 05:00,9,13.26,13.26,13.26,13.26,10
20191001|2019-01-09 05:30,9,13.3,13.3,13.3,13.3,1
20191001|2019-01-09 06:00,9,13.32,13.32,13.26,13.26,30
20191001|2019-01-09 06:30,9,13.26,13.3,13.25,13.3,9
20191001|2019-01-09 07:00,9,13.29,13.36,13.28,13.36,178
20191001|2019-01-09 07:30,9,13.36,13.37,13.33,13.37,138
20191001|2019-01-09 08:00,9,13.38,13.4,13.36,13.4,31
20191001|2019-01-09 08:30,9,13.39,13.44,13.39,13.43,65
20191001|2019-01-09 09:00,9,13.44,13.49,13.42,13.42,141
20191001|2019-01-09 09:30,9,13.4,13.43,13.34,13.43,269
20191001|2019-01-09 10:00,9,13.43,13.43,13.35,13.4,109
20191001|2019-01-09 10:30,9,13.39,13.42,13.38,13.4,132
20191001|2019-01-09 11:00,9,13.41,13.43,13.4,13.42,71
20191001|2019-01-09 11:30,9,13.42,13.45,13.41,13.44,675
20191001|2019-01-10 02:30,10,13.48,13.48,13.41,13.44,101
20191001|2019-01-10 03:00,10,13.42,13.42,13.42,13.42,9
20191001|2019-01-10 03:30,10,13.4,13.4,13.4,13.4,13
20191001|2019-01-10 04:00,10,13.39,13.41,13.39,13.4,51
20191001|2019-01-10 04:30,10,13.41,13.42,13.4,13.41,19
20191001|2019-01-10 05:00,10,13.42,13.45,13.42,13.42,118
20191001|2019-01-10 05:30,10,13.41,13.41,13.4,13.4,27
20191001|2019-01-10 06:00,10,13.4,13.41,13.39,13.39,28
20191001|2019-01-10 06:30,10,13.39,13.39,13.29,13.35,151
20191001|2019-01-10 07:00,10,13.35,13.39,13.32,13.33,107
20191001|2019-01-10 07:30,10,13.34,13.34,13.28,13.28,58
20191001|2019-01-10 08:00,10,13.29,13.29,13.25,13.25,357
20191001|2019-01-10 08:30,10,13.26,13.27,13.21,13.25,205
20191001|2019-01-10 09:00,10,13.27,13.32,13.25,13.26,122
20191001|2019-01-10 09:30,10,13.27,13.31,13.27,13.3,37
20191001|2019-01-10 10:00,10,13.31,13.32,13.3,13.31,56
20191001|2019-01-10 10:30,10,13.29,13.29,13.23,13.23,63
20191001|2019-01-10 11:00,10,13.23,13.23,13.19,13.21,92
20191001|2019-01-10 11:30,10,13.22,13.27,13.17,13.17,274
20191001|2019-01-11 02:30,11,13.24,13.29,13.24,13.29,25
20191001|2019-01-11 03:00,11,13.29,13.3,13.28,13.29,25
20191001|2019-01-11 03:30,11,13.28,13.28,13.27,13.27,4
20191001|2019-01-11 04:00,11,13.3,13.3,13.28,13.28,28
20191001|2019-01-11 04:30,11,13.31,13.31,13.29,13.29,36
20191001|2019-01-11 05:00,11,13.28,13.28,13.25,13.25,23
20191001|2019-01-11 05:30,11,13.3,13.3,13.3,13.3,10
20191001|2019-01-11 06:00,11,13.27,13.27,13.23,13.23,10
20191001|2019-01-11 06:30,11,13.24,13.25,13.24,13.25,22
20191001|2019-01-11 07:00,11,13.26,13.33,13.23,13.33,67
20191001|2019-01-11 07:30,11,13.31,13.35,13.29,13.32,72
20191001|2019-01-11 08:00,11,13.34,13.34,13.27,13.31,31
20191001|2019-01-11 08:30,11,13.33,13.33,13.28,13.3,63
20191001|2019-01-11 09:00,11,13.33,13.36,13.31,13.31,121
20191001|2019-01-11 09:30,11,13.34,13.37,13.34,13.37,57
20191001|2019-01-11 10:00,11,13.37,13.39,13.33,13.33,80
20191001|2019-01-11 10:30,11,13.32,13.34,13.32,13.34,103
20191001|2019-01-11 11:00,11,13.34,13.34,13.31,13.31,64
20191001|2019-01-11 11:30,11,13.31,13.31,13.25,13.25,200
20191001|2019-01-14 02:30,14,13.25,13.28,13.23,13.27,28
20191001|2019-01-14 03:00,14,13.24,13.27,13.24,13.27,7
20191001|2019-01-14 04:30,14,13.24,13.25,13.24,13.25,4
20191001|2019-01-14 05:00,14,13.23,13.23,13.23,13.23,3
20191001|2019-01-14 05:30,14,13.25,13.25,13.21,13.21,11
20191001|2019-01-14 06:00,14,13.23,13.23,13.18,13.21,24
20191001|2019-01-14 06:30,14,13.21,13.24,13.21,13.24,9
20191001|2019-01-14 07:00,14,13.2,13.2,13.15,13.18,53
20191001|2019-01-14 07:30,14,13.18,13.26,13.18,13.26,63
20191001|2019-01-14 08:00,14,13.24,13.24,13.2,13.23,124
20191001|2019-01-14 08:30,14,13.24,13.28,13.24,13.27,160
20191001|2019-01-14 09:00,14,13.29,13.32,13.24,13.26,117
20191001|2019-01-14 09:30,14,13.26,13.28,13.26,13.28,2
20191001|2019-01-14 10:00,14,13.31,13.32,13.26,13.26,46
20191001|2019-01-14 10:30,14,13.26,13.28,13.26,13.28,20
20191001|2019-01-14 11:00,14,13.3,13.3,13.23,13.24,57
20191001|2019-01-14 11:30,14,13.24,13.3,13.24,13.25,193
20191001|2019-01-15 02:30,15,13.25,13.31,13.25,13.31,4
20191001|2019-01-15 03:00,15,13.32,13.32,13.29,13.3,12
20191001|2019-01-15 03:30,15,13.3,13.31,13.3,13.3,42
20191001|2019-01-15 04:00,15,13.29,13.31,13.29,13.31,25
20191001|2019-01-15 04:30,15,13.31,13.31,13.31,13.31,5
20191001|2019-01-15 05:00,15,13.31,13.34,13.31,13.33,48
20191001|2019-01-15 05:30,15,13.32,13.34,13.31,13.34,109
20191001|2019-01-15 06:00,15,13.33,13.33,13.31,13.32,17
20191001|2019-01-15 06:30,15,13.33,13.33,13.28,13.28,74
20191001|2019-01-15 07:00,15,13.31,13.35,13.3,13.35,151
20191001|2019-01-15 07:30,15,13.33,13.36,13.3,13.33,129
20191001|2019-01-15 08:00,15,13.37,13.4,13.35,13.39,300
20191001|2019-01-15 08:30,15,13.38,13.4,13.36,13.37,250
20191001|2019-01-15 09:00,15,13.38,13.38,13.36,13.36,10
20191001|2019-01-15 09:30,15,13.36,13.4,13.36,13.4,39
20191001|2019-01-15 10:00,15,13.43,13.53,13.43,13.51,402
20191001|2019-01-15 10:30,15,13.53,13.53,13.52,13.53,69
20191001|2019-01-15 11:00,15,13.53,13.58,13.53,13.58,234
20191001|2019-01-15 11:30,15,13.57,13.6,13.56,13.59,405
20191001|2019-01-16 02:30,16,13.59,13.6,13.56,13.57,269
20191001|2019-01-16 03:00,16,13.56,13.58,13.56,13.58,42
20191001|2019-01-16 04:30,16,13.6,13.63,13.6,13.63,37
20191001|2019-01-16 05:00,16,13.61,13.63,13.61,13.62,21
20191001|2019-01-16 05:30,16,13.62,13.63,13.62,13.63,14
20191001|2019-01-16 06:00,16,13.64,13.65,13.63,13.65,64
20191001|2019-01-16 06:30,16,13.65,13.65,13.62,13.63,70
20191001|2019-01-16 07:00,16,13.65,13.67,13.63,13.66,82
20191001|2019-01-16 07:30,16,13.67,13.69,13.67,13.69,150
20191001|2019-01-16 08:00,16,13.68,13.68,13.64,13.65,19
20191001|2019-01-16 08:30,16,13.66,13.67,13.65,13.65,45
20191001|2019-01-16 09:00,16,13.69,13.71,13.66,13.66,341
20191001|2019-01-16 09:30,16,13.66,13.67,13.64,13.65,64
20191001|2019-01-16 10:00,16,13.68,13.68,13.57,13.63,149
20191001|2019-01-16 10:30,16,13.62,13.64,13.61,13.63,100
20191001|2019-01-16 11:00,16,13.63,13.67,13.61,13.67,103
20191001|2019-01-16 11:30,16,13.66,13.72,13.66,13.68,328
20191001|2019-01-17 02:30,17,13.67,13.67,13.62,13.62,82
20191001|2019-01-17 03:00,17,13.62,13.62,13.58,13.59,77
20191001|2019-01-17 03:30,17,13.6,13.61,13.6,13.61,41
20191001|2019-01-17 04:00,17,13.63,13.64,13.62,13.63,27
20191001|2019-01-17 04:30,17,13.63,13.64,13.62,13.64,24
20191001|2019-01-17 05:00,17,13.64,13.65,13.61,13.61,9
20191001|2019-01-17 05:30,17,13.63,13.63,13.62,13.62,10
20191001|2019-01-17 06:00,17,13.61,13.61,13.55,13.55,108
20191001|2019-01-17 06:30,17,13.55,13.59,13.55,13.59,133
20191001|2019-01-17 07:00,17,13.61,13.63,13.44,13.49,470
20191001|2019-01-17 07:30,17,13.48,13.55,13.48,13.54,164
20191001|2019-01-17 08:00,17,13.54,13.55,13.5,13.53,145
20191001|2019-01-17 08:30,17,13.55,13.57,13.54,13.55,204
20191001|2019-01-17 09:00,17,13.56,13.59,13.5,13.52,272
20191001|2019-01-17 09:30,17,13.53,13.53,13.49,13.52,99
20191001|2019-01-17 10:00,17,13.54,13.54,13.49,13.52,84
20191001|2019-01-17 10:30,17,13.51,13.54,13.5,13.52,59
20191001|2019-01-17 11:00,17,13.54,13.58,13.51,13.52,136
20191001|2019-01-17 11:30,17,13.52,13.53,13.42,13.44,499
20191001|2019-01-18 02:30,18,13.48,13.52,13.47,13.5,61
20191001|2019-01-18 03:00,18,13.48,13.48,13.47,13.47,11
20191001|2019-01-18 03:30,18,13.48,13.48,13.46,13.47,73
20191001|2019-01-18 04:00,18,13.5,13.51,13.5,13.51,21
20191001|2019-01-18 04:30,18,13.48,13.5,13.48,13.5,22
20191001|2019-01-18 05:00,18,13.5,13.5,13.5,13.5,2
20191001|2019-01-18 05:30,18,13.5,13.52,13.5,13.52,68
20191001|2019-01-18 06:00,18,13.53,13.56,13.51,13.53,272
20191001|2019-01-18 06:30,18,13.54,13.55,13.48,13.48,49
20191001|2019-01-18 07:00,18,13.47,13.51,13.44,13.45,100
20191001|2019-01-18 07:30,18,13.46,13.49,13.46,13.48,19
20191001|2019-01-18 08:00,18,13.47,13.48,13.47,13.47,31
20191001|2019-01-18 08:30,18,13.48,13.49,13.47,13.47,148
20191001|2019-01-18 09:00,18,13.48,13.63,13.48,13.6,651
20191001|2019-01-18 09:30,18,13.61,13.65,13.59,13.64,144
20191001|2019-01-18 10:00,18,13.65,13.65,13.58,13.58,251
20191001|2019-01-18 10:30,18,13.58,13.6,13.55,13.58,387
20191001|2019-01-18 11:00,18,13.59,13.59,13.54,13.59,47
20191001|2019-01-18 11:30,18,13.59,13.62,13.56,13.62,363
20191001|2019-01-22 02:30,22,13.62,13.62,13.52,13.54,78
20191001|2019-01-22 03:00,22,13.56,13.56,13.49,13.51,103
20191001|2019-01-22 03:30,22,13.48,13.49,13.45,13.47,186
20191001|2019-01-22 04:00,22,13.48,13.48,13.45,13.46,43
20191001|2019-01-22 05:00,22,13.44,13.48,13.43,13.48,17
20191001|2019-01-22 05:30,22,13.47,13.49,13.43,13.44,46
20191001|2019-01-22 06:00,22,13.44,13.44,13.39,13.43,69
20191001|2019-01-22 06:30,22,13.47,13.48,13.44,13.44,18
20191001|2019-01-22 07:00,22,13.45,13.51,13.45,13.48,48
20191001|2019-01-22 07:30,22,13.48,13.49,13.47,13.48,28
20191001|2019-01-22 08:00,22,13.48,13.5,13.45,13.48,94
20191001|2019-01-22 08:30,22,13.48,13.52,13.48,13.49,56
20191001|2019-01-22 09:00,22,13.51,13.54,13.47,13.5,339
20191001|2019-01-22 09:30,22,13.5,13.51,13.48,13.48,112
20191001|2019-01-22 10:00,22,13.49,13.51,13.48,13.5,82
20191001|2019-01-22 10:30,22,13.5,13.5,13.42,13.47,105
20191001|2019-01-22 11:00,22,13.47,13.48,13.45,13.47,112
20191001|2019-01-22 11:30,22,13.44,13.51,13.43,13.5,228
20191001|2019-01-23 02:30,23,13.47,13.48,13.44,13.46,40
20191001|2019-01-23 03:00,23,13.47,13.48,13.46,13.47,54
20191001|2019-01-23 03:30,23,13.44,13.44,13.44,13.44,4
20191001|2019-01-23 04:00,23,13.47,13.47,13.45,13.45,4
20191001|2019-01-23 04:30,23,13.46,13.46,13.45,13.45,4
20191001|2019-01-23 05:00,23,13.45,13.48,13.45,13.47,48
20191001|2019-01-23 05:30,23,13.46,13.48,13.46,13.48,64
20191001|2019-01-23 06:00,23,13.47,13.47,13.47,13.47,30
20191001|2019-01-23 06:30,23,13.46,13.46,13.42,13.44,301
20191001|2019-01-23 07:00,23,13.44,13.51,13.44,13.5,145
20191001|2019-01-23 07:30,23,13.49,13.52,13.49,13.52,75
20191001|2019-01-23 08:00,23,13.5,13.52,13.49,13.49,252
20191001|2019-01-23 08:30,23,13.48,13.5,13.47,13.49,191
20191001|2019-01-23 09:00,23,13.49,13.49,13.42,13.46,169
20191001|2019-01-23 09:30,23,13.45,13.49,13.45,13.49,38
20191001|2019-01-23 10:00,23,13.5,13.5,13.48,13.5,59
20191001|2019-01-23 10:30,23,13.48,13.49,13.45,13.47,103
20191001|2019-01-23 11:00,23,13.48,13.5,13.47,13.5,22
20191001|2019-01-23 11:30,23,13.51,13.53,13.48,13.51,316
20191001|2019-01-24 02:30,24,13.51,13.51,13.5,13.5,17
20191001|2019-01-24 03:00,24,13.5,13.53,13.5,13.53,272
20191001|2019-01-24 03:30,24,13.53,13.56,13.53,13.54,88
20191001|2019-01-24 04:00,24,13.54,13.55,13.53,13.53,19
20191001|2019-01-24 04:30,24,13.53,13.55,13.52,13.55,172
20191001|2019-01-24 05:00,24,13.54,13.58,13.54,13.54,219
20191001|2019-01-24 05:30,24,13.53,13.54,13.51,13.54,134
20191001|2019-01-24 06:00,24,13.53,13.55,13.53,13.53,98
20191001|2019-01-24 06:30,24,13.52,13.52,13.51,13.52,39
20191001|2019-01-24 07:00,24,13.52,13.53,13.5,13.52,82
20191001|2019-01-24 07:30,24,13.51,13.51,13.47,13.5,38
20191001|2019-01-24 08:00,24,13.51,13.53,13.51,13.52,33
20191001|2019-01-24 08:30,24,13.52,13.53,13.52,13.52,140
20191001|2019-01-24 09:00,24,13.53,13.53,13.5,13.5,142
20191001|2019-01-24 09:30,24,13.5,13.53,13.48,13.53,429
20191001|2019-01-24 10:00,24,13.53,13.54,13.51,13.54,23
20191001|2019-01-24 10:30,24,13.54,13.58,13.54,13.58,270
20191001|2019-01-24 11:00,24,13.58,13.59,13.56,13.56,235
20191001|2019-01-24 11:30,24,13.58,13.58,13.55,13.56,155
20191001|2019-01-25 02:30,25,13.6,13.6,13.54,13.54,130
20191001|2019-01-25 03:00,25,13.53,13.53,13.5,13.52,40
20191001|2019-01-25 03:30,25,13.5,13.5,13.48,13.48,276
20191001|2019-01-25 04:00,25,13.47,13.47,13.39,13.41,483
20191001|2019-01-25 04:30,25,13.4,13.41,13.38,13.38,474
20191001|2019-01-25 05:00,25,13.38,13.38,13.32,13.36,185
20191001|2019-01-25 05:30,25,13.33,13.36,13.33,13.36,11
20191001|2019-01-25 06:00,25,13.33,13.36,13.33,13.33,41
20191001|2019-01-25 06:30,25,13.34,13.35,13.31,13.32,240
20191001|2019-01-25 07:00,25,13.32,13.33,13.27,13.28,606
20191001|2019-01-25 07:30,25,13.27,13.31,13.27,13.28,403
20191001|2019-01-25 08:00,25,13.28,13.29,13.13,13.18,893
20191001|2019-01-25 08:30,25,13.17,13.18,13.11,13.15,444
20191001|2019-01-25 09:00,25,13.15,13.18,13.13,13.15,241
20191001|2019-01-25 09:30,25,13.14,13.14,13.06,13.06,469
20191001|2019-01-25 10:00,25,13.06,13.07,13.03,13.05,314
20191001|2019-01-25 10:30,25,13.05,13.05,13.03,13.05,161
20191001|2019-01-25 11:00,25,13.05,13.05,13.02,13.03,131
20191001|2019-01-25 11:30,25,13.04,13.14,13.01,13.09,932
20191001|2019-01-28 02:30,28,13.1,13.18,13.1,13.17,256
20191001|2019-01-28 03:00,28,13.18,13.18,13.15,13.15,17
20191001|2019-01-28 03:30,28,13.16,13.16,13.15,13.15,28
20191001|2019-01-28 04:00,28,13.14,13.15,13.14,13.15,5
20191001|2019-01-28 04:30,28,13.14,13.14,13.14,13.14,5
20191001|2019-01-28 05:00,28,13.13,13.14,13.13,13.14,4
20191001|2019-01-28 05:30,28,13.11,13.15,13.11,13.11,23
20191001|2019-01-28 06:00,28,13.12,13.13,13.12,13.12,10
20191001|2019-01-28 06:30,28,13.1,13.13,13.1,13.11,153
20191001|2019-01-28 07:00,28,13.1,13.35,13.1,13.35,246
20191001|2019-01-28 07:30,28,13.33,13.44,13.33,13.39,651
20191001|2019-01-28 08:00,28,13.38,13.4,13.31,13.34,317
20191001|2019-01-28 08:30,28,13.34,13.35,13.24,13.27,389
20191001|2019-01-28 09:00,28,13.3,13.37,13.28,13.33,137
20191001|2019-01-28 09:30,28,13.32,13.38,13.32,13.38,122
20191001|2019-01-28 10:00,28,13.37,13.38,13.35,13.35,130
20191001|2019-01-28 10:30,28,13.36,13.37,13.35,13.35,114
20191001|2019-01-28 11:00,28,13.36,13.38,13.36,13.37,51
20191001|2019-01-28 11:30,28,13.37,13.4,13.34,13.38,633
20191001|2019-01-29 02:30,29,13.37,13.43,13.37,13.42,97
20191001|2019-01-29 03:00,29,13.42,13.42,13.4,13.41,13
20191001|2019-01-29 03:30,29,13.41,13.41,13.32,13.32,28
20191001|2019-01-29 04:00,29,13.29,13.29,13.27,13.27,10
20191001|2019-01-29 04:30,29,13.28,13.28,13.25,13.27,19
20191001|2019-01-29 05:00,29,13.27,13.27,13.25,13.25,9
20191001|2019-01-29 05:30,29,13.24,13.27,13.24,13.26,61
20191001|2019-01-29 06:00,29,13.25,13.25,13.2,13.21,32
20191001|2019-01-29 06:30,29,13.21,13.28,13.21,13.26,69
20191001|2019-01-29 07:00,29,13.27,13.27,13.21,13.27,32
20191001|2019-01-29 07:30,29,13.26,13.27,13.21,13.21,55
20191001|2019-01-29 08:00,29,13.21,13.27,13.21,13.26,68
20191001|2019-01-29 08:30,29,13.25,13.26,13.23,13.23,261
20191001|2019-01-29 09:00,29,13.24,13.26,13.22,13.22,143
20191001|2019-01-29 09:30,29,13.22,13.3,13.19,13.28,118
20191001|2019-01-29 10:00,29,13.29,13.29,13.23,13.25,118
20191001|2019-01-29 10:30,29,13.25,13.25,13.23,13.23,64
20191001|2019-01-29 11:00,29,13.23,13.23,13.18,13.23,206
20191001|2019-01-29 11:30,29,13.23,13.35,13.23,13.32,271
20191001|2019-01-30 02:30,30,13.37,13.38,13.35,13.38,62
20191001|2019-01-30 03:00,30,13.38,13.38,13.33,13.33,15
20191001|2019-01-30 03:30,30,13.32,13.32,13.31,13.31,65
20191001|2019-01-30 04:00,30,13.3,13.3,13.27,13.27,25
20191001|2019-01-30 04:30,30,13.27,13.29,13.26,13.29,81
20191001|2019-01-30 05:30,30,13.32,13.32,13.32,13.32,2
20191001|2019-01-30 06:00,30,13.35,13.35,13.35,13.35,3
20191001|2019-01-30 06:30,30,13.34,13.34,13.33,13.33,10
20191001|2019-01-30 07:00,30,13.33,13.33,13.25,13.28,124
20191001|2019-01-30 07:30,30,13.26,13.26,13.18,13.19,62
20191001|2019-01-30 08:00,30,13.2,13.2,13.18,13.18,54
20191001|2019-01-30 08:30,30,13.18,13.25,13.18,13.22,19
20191001|2019-01-30 09:00,30,13.24,13.24,13.2,13.24,64
20191001|2019-01-30 09:30,30,13.23,13.23,13.21,13.21,40
20191001|2019-01-30 10:00,30,13.22,13.22,13.19,13.22,30
20191001|2019-01-30 10:30,30,13.21,13.21,13.19,13.2,10
20191001|2019-01-30 11:00,30,13.2,13.23,13.18,13.2,301
20191001|2019-01-30 11:30,30,13.18,13.25,13.17,13.24,228
20191001|2019-01-31 02:30,31,13.25,13.32,13.25,13.27,269
20191001|2019-01-31 03:00,31,13.26,13.31,13.25,13.29,24
20191001|2019-01-31 03:30,31,13.28,13.31,13.28,13.3,15
20191001|2019-01-31 04:00,31,13.32,13.33,13.32,13.33,42
20191001|2019-01-31 04:30,31,13.31,13.32,13.31,13.31,17
20191001|2019-01-31 05:00,31,13.33,13.34,13.32,13.33,27
20191001|2019-01-31 05:30,31,13.31,13.31,13.26,13.3,30
20191001|2019-01-31 06:00,31,13.31,13.32,13.28,13.3,38
20191001|2019-01-31 06:30,31,13.27,13.28,13.27,13.28,19
20191001|2019-01-31 07:00,31,13.26,13.36,13.26,13.36,129
20191001|2019-01-31 07:30,31,13.41,13.44,13.39,13.43,149
20191001|2019-01-31 08:00,31,13.43,13.47,13.43,13.44,300
20191001|2019-01-31 08:30,31,13.44,13.44,13.4,13.4,161
20191001|2019-01-31 09:00,31,13.41,13.42,13.4,13.42,62
20191001|2019-01-31 09:30,31,13.42,13.44,13.42,13.43,87
20191001|2019-01-31 10:00,31,13.44,13.45,13.38,13.4,77
20191001|2019-01-31 10:30,31,13.4,13.41,13.36,13.38,401
20191001|2019-01-31 11:00,31,13.39,13.44,13.38,13.42,136
20191001|2019-01-31 11:30,31,13.43,13.45,13.33,13.34,1914
20191001|2019-02-01 02:30,1,13.34,13.4,13.34,13.34,71
20191001|2019-02-01 03:00,1,13.36,13.36,13.33,13.33,7
20191001|2019-02-01 03:30,1,13.35,13.35,13.33,13.33,7
20191001|2019-02-01 05:00,1,13.37,13.37,13.36,13.36,2
20191001|2019-02-01 05:30,1,13.35,13.35,13.29,13.29,29
20191001|2019-02-01 06:00,1,13.33,13.33,13.29,13.3,7
20191001|2019-02-01 06:30,1,13.3,13.3,13.29,13.3,20
20191001|2019-02-01 07:00,1,13.3,13.3,13.27,13.27,87
20191001|2019-02-01 07:30,1,13.3,13.3,13.26,13.29,37
20191001|2019-02-01 08:00,1,13.29,13.31,13.22,13.24,191
20191001|2019-02-01 08:30,1,13.24,13.31,13.23,13.31,233
20191001|2019-02-01 09:00,1,13.31,13.33,13.28,13.31,246
20191001|2019-02-01 09:30,1,13.31,13.34,13.29,13.33,215
20191001|2019-02-01 10:00,1,13.34,13.35,13.28,13.34,243
20191001|2019-02-01 10:30,1,13.33,13.35,13.3,13.31,95
20191001|2019-02-01 11:00,1,13.31,13.31,13.22,13.23,507
20191001|2019-02-01 11:30,1,13.23,13.25,13.17,13.25,851
20191001|2019-02-04 02:30,4,13.23,13.24,13.2,13.2,32
20191001|2019-02-04 03:00,4,13.19,13.19,13.19,13.19,3
20191001|2019-02-04 03:30,4,13.18,13.18,13.18,13.18,1
20191001|2019-02-04 04:00,4,13.19,13.21,13.19,13.21,3
20191001|2019-02-04 04:30,4,13.17,13.17,13.16,13.16,45
20191001|2019-02-04 05:00,4,13.15,13.15,13.12,13.14,39
20191001|2019-02-04 05:30,4,13.13,13.15,13.12,13.13,17
20191001|2019-02-04 06:00,4,13.13,13.14,13.12,13.14,29
20191001|2019-02-04 06:30,4,13.14,13.15,13.14,13.14,15
20191001|2019-02-04 07:00,4,13.13,13.14,13.12,13.14,190
20191001|2019-02-04 07:30,4,13.13,13.15,13.11,13.13,177
20191001|2019-02-04 08:00,4,13.13,13.2,13.13,13.19,517
20191001|2019-02-04 08:30,4,13.19,13.29,13.17,13.23,201
20191001|2019-02-04 09:00,4,13.25,13.25,13.15,13.21,360
20191001|2019-02-04 09:30,4,13.22,13.32,13.22,13.29,273
20191001|2019-02-04 10:00,4,13.28,13.3,13.25,13.28,201
20191001|2019-02-04 10:30,4,13.3,13.33,13.27,13.32,237
20191001|2019-02-04 11:00,4,13.32,13.34,13.31,13.32,175
20191001|2019-02-04 11:30,4,13.32,13.37,13.32,13.34,300
20191001|2019-02-05 02:30,5,13.4,13.4,13.31,13.31,595
20191001|2019-02-05 03:00,5,13.32,13.33,13.31,13.33,24
20191001|2019-02-05 03:30,5,13.33,13.34,13.33,13.34,4
20191001|2019-02-05 04:00,5,13.34,13.34,13.33,13.33,7
20191001|2019-02-05 04:30,5,13.37,13.39,13.37,13.37,30
20191001|2019-02-05 05:00,5,13.37,13.38,13.37,13.38,15
20191001|2019-02-05 05:30,5,13.37,13.38,13.37,13.37,39
20191001|2019-02-05 06:00,5,13.37,13.37,13.34,13.35,153
20191001|2019-02-05 06:30,5,13.38,13.38,13.36,13.37,27
20191001|2019-02-05 07:00,5,13.38,13.41,13.35,13.37,126
20191001|2019-02-05 07:30,5,13.35,13.38,13.35,13.36,277
20191001|2019-02-05 08:00,5,13.36,13.36,13.32,13.32,246
20191001|2019-02-05 08:30,5,13.32,13.33,13.29,13.32,59
20191001|2019-02-05 09:00,5,13.33,13.34,13.31,13.32,166
20191001|2019-02-05 09:30,5,13.35,13.38,13.35,13.38,248
20191001|2019-02-05 10:00,5,13.38,13.41,13.31,13.4,1096
20191001|2019-02-05 10:30,5,13.4,13.4,13.36,13.36,36
20191001|2019-02-05 11:00,5,13.38,13.38,13.36,13.37,207
20191001|2019-02-05 11:30,5,13.37,13.41,13.3,13.32,988
20191001|2019-02-06 02:30,6,13.32,13.33,13.29,13.31,44
20191001|2019-02-06 03:00,6,13.32,13.32,13.31,13.32,36
20191001|2019-02-06 03:30,6,13.33,13.34,13.31,13.31,3
20191001|2019-02-06 04:00,6,13.31,13.35,13.31,13.35,63
20191001|2019-02-06 04:30,6,13.34,13.38,13.34,13.36,33
20191001|2019-02-06 05:00,6,13.37,13.37,13.34,13.35,45
20191001|2019-02-06 05:30,6,13.36,13.4,13.36,13.4,36
20191001|2019-02-06 06:00,6,13.4,13.42,13.37,13.39,241
20191001|2019-02-06 06:30,6,13.39,13.42,13.39,13.41,155
20191001|2019-02-06 07:00,6,13.4,13.44,13.39,13.41,193
20191001|2019-02-06 07:30,6,13.41,13.43,13.37,13.37,165
20191001|2019-02-06 08:00,6,13.39,13.42,13.36,13.39,233
20191001|2019-02-06 08:30,6,13.39,13.39,13.36,13.36,182
20191001|2019-02-06 09:00,6,13.37,13.4,13.36,13.39,89
20191001|2019-02-06 09:30,6,13.39,13.44,13.38,13.44,307
20191001|2019-02-06 10:00,6,13.44,13.45,13.43,13.43,114
20191001|2019-02-06 10:30,6,13.43,13.45,13.42,13.44,89
20191001|2019-02-06 11:00,6,13.45,13.46,13.44,13.45,353
20191001|2019-02-06 11:30,6,13.45,13.48,13.44,13.45,457
20191001|2019-02-07 02:30,7,13.47,13.47,13.41,13.41,68
20191001|2019-02-07 03:00,7,13.41,13.41,13.4,13.4,8
20191001|2019-02-07 03:30,7,13.42,13.42,13.42,13.42,1
20191001|2019-02-07 04:00,7,13.42,13.42,13.41,13.41,8
20191001|2019-02-07 04:30,7,13.41,13.41,13.41,13.41,5
20191001|2019-02-07 05:00,7,13.4,13.41,13.37,13.38,18
20191001|2019-02-07 05:30,7,13.39,13.39,13.38,13.39,41
20191001|2019-02-07 06:00,7,13.38,13.39,13.38,13.38,48
20191001|2019-02-07 06:30,7,13.38,13.38,13.36,13.36,107
20191001|2019-02-07 07:00,7,13.38,13.38,13.31,13.32,86
20191001|2019-02-07 07:30,7,13.34,13.35,13.32,13.32,157
20191001|2019-02-07 08:00,7,13.32,13.38,13.3,13.38,91
20191001|2019-02-07 08:30,7,13.38,13.39,13.34,13.36,181
20191001|2019-02-07 09:00,7,13.38,13.38,13.36,13.37,32
20191001|2019-02-07 09:30,7,13.39,13.42,13.38,13.41,79
20191001|2019-02-07 10:00,7,13.43,13.43,13.4,13.4,275
20191001|2019-02-07 10:30,7,13.4,13.4,13.31,13.31,95
20191001|2019-02-07 11:00,7,13.32,13.32,13.28,13.28,105
20191001|2019-02-07 11:30,7,13.28,13.38,13.28,13.36,661
20191001|2019-02-08 02:30,8,13.35,13.4,13.35,13.36,266
20191001|2019-02-08 03:00,8,13.35,13.35,13.33,13.33,24
20191001|2019-02-08 03:30,8,13.33,13.34,13.31,13.32,66
20191001|2019-02-08 04:00,8,13.32,13.33,13.31,13.33,11
20191001|2019-02-08 04:30,8,13.32,13.32,13.3,13.32,45
20191001|2019-02-08 05:00,8,13.33,13.33,13.33,13.33,1
20191001|2019-02-08 05:30,8,13.33,13.33,13.32,13.32,59
20191001|2019-02-08 06:00,8,13.33,13.36,13.33,13.36,5
20191001|2019-02-08 06:30,8,13.36,13.38,13.36,13.38,9
20191001|2019-02-08 07:00,8,13.38,13.42,13.36,13.41,357
20191001|2019-02-08 07:30,8,13.39,13.4,13.37,13.38,22
20191001|2019-02-08 08:00,8,13.39,13.39,13.37,13.37,8
20191001|2019-02-08 08:30,8,13.36,13.36,13.33,13.34,29
20191001|2019-02-08 09:00,8,13.33,13.34,13.31,13.32,35
20191001|2019-02-08 09:30,8,13.34,13.37,13.33,13.36,139
20191001|2019-02-08 10:00,8,13.36,13.37,13.33,13.34,119
20191001|2019-02-08 10:30,8,13.35,13.35,13.3,13.3,194
20191001|2019-02-08 11:00,8,13.31,13.34,13.3,13.32,79
20191001|2019-02-08 11:30,8,13.32,13.33,13.23,13.25,263
20191001|2019-02-11 02:30,11,13.3,13.3,13.2,13.2,402
20191001|2019-02-11 03:00,11,13.19,13.19,13.16,13.18,152
20191001|2019-02-11 03:30,11,13.18,13.2,13.17,13.2,102
20191001|2019-02-11 04:00,11,13.18,13.18,13.16,13.18,93
20191001|2019-02-11 04:30,11,13.17,13.19,13.17,13.17,86
20191001|2019-02-11 05:00,11,13.17,13.2,13.17,13.19,25
20191001|2019-02-11 05:30,11,13.19,13.19,13.19,13.19,9
20191001|2019-02-11 06:00,11,13.18,13.19,13.16,13.16,95
20191001|2019-02-11 06:30,11,13.16,13.16,13.13,13.14,108
20191001|2019-02-11 07:00,11,13.13,13.13,13.1,13.11,223
20191001|2019-02-11 07:30,11,13.1,13.18,13.09,13.18,353
20191001|2019-02-11 08:00,11,13.16,13.17,13.13,13.17,202
20191001|2019-02-11 08:30,11,13.16,13.16,13.13,13.14,163
20191001|2019-02-11 09:00,11,13.15,13.15,13.11,13.12,228
20191001|2019-02-11 09:30,11,13.11,13.11,13.1,13.11,142
20191001|2019-02-11 10:00,11,13.12,13.14,13.11,13.12,95
20191001|2019-02-11 10:30,11,13.11,13.13,13.09,13.12,184
20191001|2019-02-11 11:00,11,13.13,13.17,13.11,13.14,294
20191001|2019-02-11 11:30,11,13.13,13.15,13.09,13.11,454
20191001|2019-02-12 02:30,12,13.13,13.19,13.12,13.19,91
20191001|2019-02-12 03:00,12,13.17,13.17,13.12,13.13,42
20191001|2019-02-12 03:30,12,13.1,13.13,13.1,13.12,23
20191001|2019-02-12 04:00,12,13.12,13.15,13.12,13.14,24
20191001|2019-02-12 04:30,12,13.13,13.13,13.13,13.13,1
20191001|2019-02-12 05:00,12,13.16,13.22,13.16,13.19,125
20191001|2019-02-12 05:30,12,13.19,13.19,13.17,13.19,16
20191001|2019-02-12 06:00,12,13.17,13.19,13.16,13.17,36
20191001|2019-02-12 06:30,12,13.17,13.3,13.17,13.26,409
20191001|2019-02-12 07:00,12,13.27,13.3,13.21,13.29,262
20191001|2019-02-12 07:30,12,13.29,13.32,13.29,13.29,121
20191001|2019-02-12 08:00,12,13.29,13.3,13.24,13.24,73
20191001|2019-02-12 08:30,12,13.25,13.27,13.25,13.25,51
20191001|2019-02-12 09:00,12,13.26,13.26,13.2,13.2,201
20191001|2019-02-12 09:30,12,13.2,13.21,13.17,13.17,385
20191001|2019-02-12 10:00,12,13.18,13.19,13.14,13.16,289
20191001|2019-02-12 10:30,12,13.15,13.16,13.13,13.14,233
20191001|2019-02-12 11:00,12,13.15,13.19,13.14,13.16,262
20191001|2019-02-12 11:30,12,13.15,13.2,13.11,13.17,742
20191001|2019-02-13 02:30,13,13.24,13.25,13.22,13.25,57
20191001|2019-02-13 03:00,13,13.22,13.23,13.22,13.22,21
20191001|2019-02-13 03:30,13,13.22,13.22,13.21,13.22,10
20191001|2019-02-13 04:00,13,13.21,13.21,13.21,13.21,16
20191001|2019-02-13 04:30,13,13.2,13.22,13.2,13.22,50
20191001|2019-02-13 05:00,13,13.21,13.22,13.18,13.18,24
20191001|2019-02-13 05:30,13,13.19,13.19,13.18,13.19,42
20191001|2019-02-13 06:00,13,13.2,13.23,13.19,13.23,22
20191001|2019-02-13 06:30,13,13.19,13.2,13.16,13.18,109
20191001|2019-02-13 07:00,13,13.16,13.17,13.14,13.17,249
20191001|2019-02-13 07:30,13,13.16,13.18,13.13,13.15,125
20191001|2019-02-13 08:00,13,13.15,13.15,13.08,13.12,233
20191001|2019-02-13 08:30,13,13.11,13.14,13.11,13.11,104
20191001|2019-02-13 09:00,13,13.11,13.14,13.1,13.13,233
20191001|2019-02-13 09:30,13,13.12,13.14,13.1,13.1,147
20191001|2019-02-13 10:00,13,13.11,13.12,13.09,13.11,126
20191001|2019-02-13 10:30,13,13.11,13.11,13.07,13.08,114
20191001|2019-02-13 11:00,13,13.08,13.08,13.06,13.07,209
20191001|2019-02-13 11:30,13,13.07,13.14,13.07,13.13,506
20191001|2019-02-14 02:30,14,13.14,13.17,13.14,13.16,39
20191001|2019-02-14 03:00,14,13.15,13.17,13.15,13.17,53
20191001|2019-02-14 03:30,14,13.17,13.17,13.13,13.14,60
20191001|2019-02-14 04:00,14,13.13,13.14,13.13,13.14,31
20191001|2019-02-14 04:30,14,13.13,13.13,13.13,13.13,11
20191001|2019-02-14 05:00,14,13.14,13.15,13.14,13.15,4
20191001|2019-02-14 05:30,14,13.13,13.13,13.13,13.13,11
20191001|2019-02-14 06:00,14,13.12,13.12,13.11,13.11,12
20191001|2019-02-14 06:30,14,13.11,13.15,13.11,13.15,46
20191001|2019-02-14 07:00,14,13.14,13.14,13.05,13.05,91
20191001|2019-02-14 07:30,14,13.06,13.09,13.04,13.06,937
20191001|2019-02-14 08:00,14,13.06,13.1,13.05,13.05,897
20191001|2019-02-14 08:30,14,13.05,13.06,13.04,13.04,158
20191001|2019-02-14 09:00,14,13.05,13.05,13,13,603
20191001|2019-02-14 09:30,14,13.01,13.01,12.97,12.98,690
20191001|2019-02-14 10:00,14,12.98,12.98,12.95,12.96,1207
20191001|2019-02-14 10:30,14,12.96,13,12.95,12.99,384
20191001|2019-02-14 11:00,14,12.99,13,12.96,12.98,416
20191001|2019-02-14 11:30,14,12.98,13.05,12.97,13.01,1019
20191001|2019-02-15 02:30,15,13.03,13.06,13.01,13.03,239
20191001|2019-02-15 03:00,15,13.02,13.06,13.02,13.06,13
20191001|2019-02-15 03:30,15,13.05,13.08,13.04,13.07,85
20191001|2019-02-15 04:00,15,13.06,13.09,13.06,13.09,16
20191001|2019-02-15 04:30,15,13.09,13.1,13.08,13.08,43
20191001|2019-02-15 05:00,15,13.08,13.11,13.08,13.11,35
20191001|2019-02-15 05:30,15,13.12,13.17,13.12,13.12,172
20191001|2019-02-15 06:00,15,13.14,13.14,13.13,13.14,19
20191001|2019-02-15 06:30,15,13.14,13.18,13.14,13.17,109
20191001|2019-02-15 07:00,15,13.16,13.23,13.14,13.21,259
20191001|2019-02-15 07:30,15,13.22,13.23,13.14,13.16,196
20191001|2019-02-15 08:00,15,13.16,13.19,13.16,13.17,51
20191001|2019-02-15 08:30,15,13.17,13.19,13.15,13.17,69
20191001|2019-02-15 09:00,15,13.17,13.2,13.17,13.2,176
20191001|2019-02-15 09:30,15,13.2,13.27,13.2,13.26,395
20191001|2019-02-15 10:00,15,13.26,13.46,13.26,13.45,989
20191001|2019-02-15 10:30,15,13.45,13.47,13.38,13.41,543
20191001|2019-02-15 11:00,15,13.41,13.51,13.41,13.51,614
20191001|2019-02-15 11:30,15,13.5,13.64,13.45,13.59,2990
20191001|2019-02-19 02:30,19,13.55,13.6,13.55,13.6,1000
20191001|2019-02-19 03:00,19,13.6,13.6,13.59,13.6,128
20191001|2019-02-19 03:30,19,13.61,13.63,13.6,13.63,71
20191001|2019-02-19 04:00,19,13.62,13.62,13.57,13.57,93
20191001|2019-02-19 04:30,19,13.57,13.6,13.57,13.58,19
20191001|2019-02-19 05:00,19,13.59,13.6,13.59,13.6,45
20191001|2019-02-19 05:30,19,13.6,13.61,13.59,13.61,81
20191001|2019-02-19 06:00,19,13.6,13.6,13.57,13.58,266
20191001|2019-02-19 06:30,19,13.56,13.59,13.54,13.58,40
20191001|2019-02-19 07:00,19,13.6,13.7,13.6,13.63,1050
20191001|2019-02-19 07:30,19,13.63,13.7,13.63,13.67,704
20191001|2019-02-19 08:00,19,13.67,13.68,13.64,13.67,370
20191001|2019-02-19 08:30,19,13.66,13.69,13.65,13.69,366
20191001|2019-02-19 09:00,19,13.69,13.72,13.64,13.64,292
20191001|2019-02-19 09:30,19,13.64,13.71,13.64,13.7,281
20191001|2019-02-19 10:00,19,13.7,13.76,13.69,13.75,818
20191001|2019-02-19 10:30,19,13.74,13.75,13.7,13.74,349
20191001|2019-02-19 11:00,19,13.74,13.75,13.72,13.74,360
20191001|2019-02-19 11:30,19,13.75,13.76,13.72,13.76,1432
20191001|2019-02-20 02:30,20,13.76,13.78,13.74,13.76,166
20191001|2019-02-20 03:00,20,13.77,13.78,13.76,13.77,277
20191001|2019-02-20 03:30,20,13.76,13.78,13.75,13.78,126
20191001|2019-02-20 04:00,20,13.78,13.79,13.77,13.77,455
20191001|2019-02-20 04:30,20,13.77,13.78,13.74,13.76,113
20191001|2019-02-20 05:00,20,13.75,13.76,13.73,13.76,64
20191001|2019-02-20 05:30,20,13.76,13.76,13.76,13.76,46
20191001|2019-02-20 06:00,20,13.76,13.76,13.56,13.59,856
20191001|2019-02-20 06:30,20,13.57,13.6,13.57,13.59,236
20191001|2019-02-20 07:00,20,13.59,13.72,13.59,13.69,614
20191001|2019-02-20 07:30,20,13.69,13.72,13.69,13.71,84
20191001|2019-02-20 08:00,20,13.71,13.77,13.7,13.75,575
20191001|2019-02-20 08:30,20,13.75,13.82,13.74,13.79,951
20191001|2019-02-20 09:00,20,13.79,13.85,13.79,13.82,348
20191001|2019-02-20 09:30,20,13.84,13.87,13.83,13.86,542
20191001|2019-02-20 10:00,20,13.87,13.89,13.83,13.89,709
20191001|2019-02-20 10:30,20,13.88,13.89,13.86,13.89,194
20191001|2019-02-20 11:00,20,13.89,13.93,13.87,13.93,620
20191001|2019-02-20 11:30,20,13.92,13.93,13.88,13.9,1095
20191001|2019-02-21 02:30,21,13.87,13.88,13.84,13.87,355
20191001|2019-02-21 03:00,21,13.86,13.87,13.82,13.84,217
20191001|2019-02-21 03:30,21,13.85,13.87,13.81,13.83,174
20191001|2019-02-21 04:00,21,13.83,13.84,13.81,13.81,113
20191001|2019-02-21 04:30,21,13.81,13.87,13.81,13.87,100
20191001|2019-02-21 05:00,21,13.88,13.89,13.87,13.88,159
20191001|2019-02-21 05:30,21,13.87,13.88,13.86,13.86,94
20191001|2019-02-21 06:00,21,13.85,13.85,13.81,13.84,121
20191001|2019-02-21 06:30,21,13.84,13.87,13.83,13.86,122
20191001|2019-02-21 07:00,21,13.85,13.91,13.85,13.91,211
20191001|2019-02-21 07:30,21,13.92,13.93,13.89,13.89,229
20191001|2019-02-21 08:00,21,13.88,13.91,13.87,13.89,427
20191001|2019-02-21 08:30,21,13.9,13.93,13.86,13.92,575
20191001|2019-02-21 09:00,21,13.92,13.94,13.89,13.89,619
20191001|2019-02-21 09:30,21,13.89,13.9,13.76,13.79,1830
20191001|2019-02-21 10:00,21,13.79,13.81,13.72,13.8,449
20191001|2019-02-21 10:30,21,13.8,13.8,13.75,13.76,89
20191001|2019-02-21 11:00,21,13.76,13.81,13.75,13.79,232
20191001|2019-02-21 11:30,21,13.79,13.83,13.77,13.77,1107
20191001|2019-02-22 02:30,22,13.8,13.84,13.77,13.84,81
20191001|2019-02-22 03:00,22,13.83,13.84,13.82,13.84,70
20191001|2019-02-22 03:30,22,13.84,13.85,13.83,13.85,43
20191001|2019-02-22 04:00,22,13.85,13.89,13.85,13.88,210
20191001|2019-02-22 04:30,22,13.87,13.89,13.86,13.89,36
20191001|2019-02-22 05:00,22,13.89,13.93,13.89,13.9,158
20191001|2019-02-22 05:30,22,13.89,13.93,13.88,13.92,229
20191001|2019-02-22 06:00,22,13.92,13.92,13.89,13.91,102
20191001|2019-02-22 06:30,22,13.91,13.93,13.89,13.92,199
20191001|2019-02-22 07:00,22,13.94,13.96,13.92,13.94,97
20191001|2019-02-22 07:30,22,13.93,13.95,13.87,13.89,118
20191001|2019-02-22 08:00,22,13.89,13.92,13.88,13.92,42
20191001|2019-02-22 08:30,22,13.91,13.93,13.9,13.92,21
20191001|2019-02-22 09:00,22,13.94,13.94,13.86,13.86,510
20191001|2019-02-22 09:30,22,13.85,13.91,13.85,13.9,427
20191001|2019-02-22 10:00,22,13.92,13.92,13.86,13.89,450
20191001|2019-02-22 10:30,22,13.89,13.9,13.86,13.9,331
20191001|2019-02-22 11:00,22,13.91,13.92,13.88,13.88,108
20191001|2019-02-22 11:30,22,13.87,13.92,13.85,13.86,378
20191001|2019-02-25 02:30,25,13.86,13.93,13.8,13.8,217
20191001|2019-02-25 03:00,25,13.8,13.84,13.79,13.84,69
20191001|2019-02-25 03:30,25,13.82,13.85,13.81,13.84,45
20191001|2019-02-25 04:00,25,13.84,13.85,13.83,13.83,21
20191001|2019-02-25 04:30,25,13.83,13.84,13.82,13.82,19
20191001|2019-02-25 05:00,25,13.8,13.8,13.75,13.78,96
20191001|2019-02-25 05:30,25,13.8,13.8,13.78,13.78,25
20191001|2019-02-25 06:00,25,13.79,13.8,13.75,13.79,94
20191001|2019-02-25 06:30,25,13.79,13.79,13.75,13.75,220
20191001|2019-02-25 07:00,25,13.75,13.75,13.59,13.62,531
20191001|2019-02-25 07:30,25,13.64,13.74,13.63,13.7,92
20191001|2019-02-25 08:00,25,13.7,13.72,13.69,13.72,206
20191001|2019-02-25 08:30,25,13.71,13.78,13.71,13.77,225
20191001|2019-02-25 09:00,25,13.79,13.86,13.75,13.8,474
20191001|2019-02-25 09:30,25,13.81,13.82,13.77,13.77,254
20191001|2019-02-25 10:00,25,13.77,13.77,13.74,13.75,285
20191001|2019-02-25 10:30,25,13.75,13.75,13.71,13.71,168
20191001|2019-02-25 11:00,25,13.71,13.71,13.67,13.69,356
20191001|2019-02-25 11:30,25,13.67,13.68,13.62,13.67,774
20191001|2019-02-26 02:30,26,13.64,13.67,13.64,13.64,494
20191001|2019-02-26 03:00,26,13.64,13.64,13.56,13.57,351
20191001|2019-02-26 03:30,26,13.59,13.62,13.59,13.61,42
20191001|2019-02-26 04:00,26,13.61,13.63,13.61,13.63,39
20191001|2019-02-26 04:30,26,13.63,13.65,13.62,13.65,20
20191001|2019-02-26 05:00,26,13.64,13.64,13.6,13.64,83
20191001|2019-02-26 05:30,26,13.64,13.68,13.63,13.68,88
20191001|2019-02-26 06:00,26,13.68,13.69,13.66,13.67,58
20191001|2019-02-26 06:30,26,13.67,13.69,13.64,13.65,95
20191001|2019-02-26 07:00,26,13.63,13.71,13.61,13.68,183
20191001|2019-02-26 07:30,26,13.67,13.68,13.65,13.68,33
20191001|2019-02-26 08:00,26,13.67,13.69,13.64,13.67,140
20191001|2019-02-26 08:30,26,13.67,13.7,13.67,13.67,219
20191001|2019-02-26 09:00,26,13.67,13.68,13.56,13.56,418
20191001|2019-02-26 09:30,26,13.55,13.56,13.48,13.52,734
20191001|2019-02-26 10:00,26,13.52,13.53,13.49,13.51,222
20191001|2019-02-26 10:30,26,13.5,13.51,13.49,13.49,237
20191001|2019-02-26 11:00,26,13.5,13.5,13.46,13.48,241
20191001|2019-02-26 11:30,26,13.46,13.5,13.46,13.49,580
20191001|2019-02-27 02:30,27,13.52,13.54,13.49,13.5,161
20191001|2019-02-27 03:00,27,13.5,13.51,13.49,13.51,80
20191001|2019-02-27 03:30,27,13.5,13.52,13.5,13.52,24
20191001|2019-02-27 04:00,27,13.51,13.52,13.5,13.52,41
20191001|2019-02-27 04:30,27,13.52,13.52,13.5,13.51,32
20191001|2019-02-27 05:00,27,13.49,13.5,13.49,13.5,43
20191001|2019-02-27 05:30,27,13.5,13.5,13.48,13.5,59
20191001|2019-02-27 06:00,27,13.5,13.54,13.5,13.52,68
20191001|2019-02-27 06:30,27,13.5,13.51,13.45,13.45,268
20191001|2019-02-27 07:00,27,13.45,13.55,13.44,13.54,186
20191001|2019-02-27 07:30,27,13.54,13.55,13.49,13.5,116
20191001|2019-02-27 08:00,27,13.49,13.49,13.46,13.48,91
20191001|2019-02-27 08:30,27,13.48,13.51,13.44,13.47,306
20191001|2019-02-27 09:00,27,13.47,13.49,13.46,13.46,146
20191001|2019-02-27 09:30,27,13.47,13.52,13.47,13.5,163
20191001|2019-02-27 10:00,27,13.5,13.56,13.49,13.55,115
20191001|2019-02-27 10:30,27,13.55,13.57,13.53,13.55,57
20191001|2019-02-27 11:00,27,13.55,13.6,13.55,13.59,66
20191001|2019-02-27 11:30,27,13.59,13.62,13.55,13.57,407
20191001|2019-02-28 02:30,28,13.61,13.62,13.5,13.54,94
20191001|2019-02-28 03:00,28,13.54,13.54,13.5,13.51,22
20191001|2019-02-28 03:30,28,13.5,13.51,13.5,13.5,31
20191001|2019-02-28 04:00,28,13.49,13.51,13.48,13.51,35
20191001|2019-02-28 04:30,28,13.5,13.5,13.47,13.48,32
20191001|2019-02-28 05:00,28,13.48,13.5,13.48,13.49,52
20191001|2019-02-28 05:30,28,13.49,13.5,13.48,13.48,47
20191001|2019-02-28 06:00,28,13.48,13.5,13.48,13.5,37
20191001|2019-02-28 06:30,28,13.51,13.51,13.49,13.51,123
20191001|2019-02-28 07:00,28,13.5,13.55,13.47,13.55,191
20191001|2019-02-28 07:30,28,13.54,13.55,13.51,13.54,107
20191001|2019-02-28 08:00,28,13.53,13.53,13.48,13.49,164
20191001|2019-02-28 08:30,28,13.48,13.49,13.47,13.47,250
20191001|2019-02-28 09:00,28,13.47,13.47,13.42,13.42,740
20191001|2019-02-28 09:30,28,13.42,13.44,13.41,13.44,197
20191001|2019-02-28 10:00,28,13.44,13.44,13.3,13.4,1429
20191001|2019-02-28 10:30,28,13.39,13.41,13.38,13.39,299
20191001|2019-02-28 11:00,28,13.4,13.41,13.37,13.38,509
20191001|2019-02-28 11:30,28,13.37,13.48,13.37,13.47,691
20191001|2019-03-01 02:30,1,13.5,13.53,13.44,13.44,310
20191001|2019-03-01 03:00,1,13.44,13.46,13.42,13.43,58
20191001|2019-03-01 03:30,1,13.42,13.42,13.41,13.41,57
20191001|2019-03-01 04:00,1,13.41,13.42,13.39,13.39,70
20191001|2019-03-01 04:30,1,13.4,13.4,13.39,13.39,121
20191001|2019-03-01 05:00,1,13.39,13.4,13.37,13.39,52
20191001|2019-03-01 05:30,1,13.4,13.44,13.4,13.42,32
20191001|2019-03-01 06:00,1,13.4,13.42,13.4,13.4,66
20191001|2019-03-01 06:30,1,13.4,13.42,13.39,13.4,147
20191001|2019-03-01 07:00,1,13.38,13.43,13.33,13.33,310
20191001|2019-03-01 07:30,1,13.33,13.36,13.3,13.31,86
20191001|2019-03-01 08:00,1,13.32,13.34,13.28,13.33,412
20191001|2019-03-01 08:30,1,13.32,13.4,13.32,13.34,156
20191001|2019-03-01 09:00,1,13.34,13.34,13.29,13.29,97
20191001|2019-03-01 09:30,1,13.28,13.31,13.26,13.31,535
20191001|2019-03-01 10:00,1,13.31,13.33,13.28,13.31,435
20191001|2019-03-01 10:30,1,13.31,13.33,13.29,13.29,445
20191001|2019-03-01 11:00,1,13.3,13.3,13.24,13.25,738
20191001|2019-03-01 11:30,1,13.24,13.26,13.22,13.25,668
20191001|2019-03-04 02:30,4,13.25,13.27,13.24,13.27,280
20191001|2019-03-04 03:00,4,13.26,13.28,13.25,13.28,150
20191001|2019-03-04 03:30,4,13.27,13.32,13.27,13.3,219
20191001|2019-03-04 04:00,4,13.29,13.29,13.29,13.29,7
20191001|2019-03-04 04:30,4,13.28,13.28,13.26,13.27,77
20191001|2019-03-04 05:00,4,13.27,13.27,13.25,13.27,215
20191001|2019-03-04 05:30,4,13.27,13.27,13.26,13.27,12
20191001|2019-03-04 06:00,4,13.26,13.28,13.26,13.28,82
20191001|2019-03-04 06:30,4,13.28,13.28,13.24,13.25,89
20191001|2019-03-04 07:00,4,13.24,13.27,13.23,13.26,132
20191001|2019-03-04 07:30,4,13.25,13.31,13.25,13.26,129
20191001|2019-03-04 08:00,4,13.26,13.26,13.23,13.24,150
20191001|2019-03-04 08:30,4,13.22,13.25,13.2,13.2,192
20191001|2019-03-04 09:00,4,13.21,13.21,13.13,13.13,783
20191001|2019-03-04 09:30,4,13.12,13.12,13.06,13.06,982
20191001|2019-03-04 10:00,4,13.07,13.07,13.02,13.02,797
20191001|2019-03-04 10:30,4,13.02,13.03,13.01,13.02,1043
20191001|2019-03-04 11:00,4,13.02,13.02,12.98,12.99,654
20191001|2019-03-04 11:30,4,12.99,13,12.97,12.99,1160
20191001|2019-03-05 02:30,5,13.02,13.07,13.01,13.03,428
20191001|2019-03-05 03:00,5,13.02,13.02,13.02,13.02,14
20191001|2019-03-05 03:30,5,13.02,13.02,13.02,13.02,7
20191001|2019-03-05 04:00,5,13.02,13.02,13.01,13.02,18
20191001|2019-03-05 04:30,5,13.02,13.06,13.02,13.06,166
20191001|2019-03-05 05:00,5,13.05,13.06,13.04,13.05,26
20191001|2019-03-05 05:30,5,13.04,13.05,13.03,13.03,26
20191001|2019-03-05 06:00,5,13.03,13.04,13.03,13.04,137
20191001|2019-03-05 06:30,5,13.04,13.04,13.02,13.02,157
20191001|2019-03-05 07:00,5,13.02,13.03,13,13.02,270
20191001|2019-03-05 07:30,5,13.02,13.02,13,13.01,408
20191001|2019-03-05 08:00,5,13,13.04,13,13.02,593
20191001|2019-03-05 08:30,5,13.02,13.08,13.01,13.07,1300
20191001|2019-03-05 09:00,5,13.06,13.08,13.01,13.05,314
20191001|2019-03-05 09:30,5,13.06,13.09,13.04,13.07,179
20191001|2019-03-05 10:00,5,13.07,13.07,13.02,13.03,278
20191001|2019-03-05 10:30,5,13.02,13.04,13,13,164
20191001|2019-03-05 11:00,5,13,13.01,12.96,12.98,616
20191001|2019-03-05 11:30,5,12.97,12.99,12.96,12.97,1537
20191001|2019-03-06 02:30,6,13.01,13.01,12.97,12.99,177
20191001|2019-03-06 03:00,6,12.98,13,12.98,12.99,95
20191001|2019-03-06 03:30,6,12.99,12.99,12.97,12.97,93
20191001|2019-03-06 04:00,6,12.97,12.98,12.97,12.97,108
20191001|2019-03-06 04:30,6,12.97,12.97,12.95,12.95,135
20191001|2019-03-06 05:00,6,12.96,12.96,12.96,12.96,72
20191001|2019-03-06 05:30,6,12.96,12.96,12.95,12.95,163
20191001|2019-03-06 06:00,6,12.95,12.95,12.94,12.94,29
20191001|2019-03-06 06:30,6,12.95,12.96,12.95,12.95,116
20191001|2019-03-06 07:00,6,12.94,12.94,12.91,12.92,236
20191001|2019-03-06 07:30,6,12.92,12.92,12.88,12.89,956
20191001|2019-03-06 08:00,6,12.89,12.89,12.85,12.86,883
20191001|2019-03-06 08:30,6,12.87,12.87,12.83,12.85,686
20191001|2019-03-06 09:00,6,12.85,12.85,12.81,12.83,543
20191001|2019-03-06 09:30,6,12.82,12.82,12.8,12.8,265
20191001|2019-03-06 10:00,6,12.82,12.85,12.8,12.85,391
20191001|2019-03-06 10:30,6,12.85,12.85,12.79,12.8,463
20191001|2019-03-06 11:00,6,12.79,12.8,12.76,12.76,405
20191001|2019-03-06 11:30,6,12.77,12.78,12.73,12.75,2280
20191001|2019-03-07 02:30,7,12.78,12.79,12.76,12.77,149
20191001|2019-03-07 03:00,7,12.77,12.77,12.75,12.75,61
20191001|2019-03-07 03:30,7,12.76,12.76,12.75,12.76,90
20191001|2019-03-07 04:00,7,12.75,12.75,12.73,12.73,31
20191001|2019-03-07 04:30,7,12.73,12.73,12.73,12.73,36
20191001|2019-03-07 05:00,7,12.74,12.75,12.73,12.75,192
20191001|2019-03-07 05:30,7,12.74,12.76,12.73,12.76,167
20191001|2019-03-07 06:00,7,12.76,12.78,12.75,12.76,181
20191001|2019-03-07 06:30,7,12.76,12.76,12.74,12.74,224
20191001|2019-03-07 07:00,7,12.73,12.73,12.7,12.72,2407
20191001|2019-03-07 07:30,7,12.72,12.73,12.7,12.7,687
20191001|2019-03-07 08:00,7,12.69,12.82,12.69,12.82,627
20191001|2019-03-07 08:30,7,12.82,12.84,12.72,12.72,1101
20191001|2019-03-07 09:00,7,12.71,12.75,12.71,12.74,1129
20191001|2019-03-07 09:30,7,12.74,12.75,12.72,12.75,1616
20191001|2019-03-07 10:00,7,12.75,12.75,12.73,12.73,930
20191001|2019-03-07 10:30,7,12.74,12.76,12.73,12.73,802
20191001|2019-03-07 11:00,7,12.72,12.75,12.72,12.73,1052
20191001|2019-03-07 11:30,7,12.73,12.79,12.72,12.78,948
20191001|2019-03-08 02:30,8,12.81,12.81,12.77,12.77,245
20191001|2019-03-08 03:00,8,12.77,12.77,12.76,12.76,29
20191001|2019-03-08 03:30,8,12.76,12.76,12.73,12.74,34
20191001|2019-03-08 04:00,8,12.73,12.75,12.73,12.73,40
20191001|2019-03-08 04:30,8,12.75,12.76,12.75,12.76,20
20191001|2019-03-08 05:00,8,12.73,12.73,12.73,12.73,2
20191001|2019-03-08 05:30,8,12.74,12.74,12.73,12.73,102
20191001|2019-03-08 06:00,8,12.73,12.76,12.73,12.74,172
20191001|2019-03-08 06:30,8,12.75,12.77,12.74,12.74,53
20191001|2019-03-08 07:00,8,12.73,12.8,12.73,12.8,261
20191001|2019-03-08 07:30,8,12.8,12.81,12.73,12.76,377
20191001|2019-03-08 08:00,8,12.76,12.8,12.75,12.76,136
20191001|2019-03-08 08:30,8,12.76,12.77,12.7,12.71,925
20191001|2019-03-08 09:00,8,12.71,12.74,12.69,12.74,214
20191001|2019-03-08 09:30,8,12.74,12.77,12.73,12.77,322
20191001|2019-03-08 10:00,8,12.78,12.78,12.76,12.77,97
20191001|2019-03-08 10:30,8,12.77,12.77,12.76,12.76,176
20191001|2019-03-08 11:00,8,12.77,12.77,12.73,12.73,195
20191001|2019-03-08 11:30,8,12.74,12.74,12.7,12.73,794
20191001|2019-03-11 03:30,11,12.82,12.87,12.77,12.84,173
20191001|2019-03-11 04:00,11,12.86,12.88,12.85,12.87,116
20191001|2019-03-11 04:30,11,12.87,12.9,12.87,12.89,117
20191001|2019-03-11 05:00,11,12.88,12.89,12.88,12.89,20
20191001|2019-03-11 05:30,11,12.88,12.9,12.86,12.86,145
20191001|2019-03-11 06:00,11,12.85,12.85,12.83,12.85,90
20191001|2019-03-11 06:30,11,12.84,12.84,12.81,12.81,245
20191001|2019-03-11 07:00,11,12.81,12.81,12.76,12.78,754
20191001|2019-03-11 07:30,11,12.78,12.81,12.77,12.8,264
20191001|2019-03-11 08:00,11,12.8,12.87,12.8,12.87,91
20191001|2019-03-11 08:30,11,12.86,12.88,12.84,12.86,432
20191001|2019-03-11 09:00,11,12.86,12.87,12.84,12.84,493
20191001|2019-03-11 09:30,11,12.82,12.85,12.82,12.82,164
20191001|2019-03-11 10:00,11,12.8,12.95,12.8,12.94,1343
20191001|2019-03-11 10:30,11,12.95,13.04,12.95,12.97,877
20191001|2019-03-11 11:00,11,12.98,13,12.95,12.95,72
20191001|2019-03-11 11:30,11,12.94,12.96,12.85,12.85,902
20191001|2019-03-12 03:30,12,12.89,12.9,12.84,12.86,52
20191001|2019-03-12 04:00,12,12.85,12.88,12.83,12.88,45
20191001|2019-03-12 04:30,12,12.89,12.89,12.85,12.86,22
20191001|2019-03-12 05:00,12,12.87,12.87,12.82,12.83,67
20191001|2019-03-12 05:30,12,12.83,12.88,12.83,12.84,81
20191001|2019-03-12 06:00,12,12.85,12.85,12.83,12.83,87
20191001|2019-03-12 06:30,12,12.84,12.84,12.82,12.83,283
20191001|2019-03-12 07:00,12,12.83,12.83,12.81,12.82,240
20191001|2019-03-12 07:30,12,12.82,12.82,12.8,12.82,322
20191001|2019-03-12 08:00,12,12.81,12.81,12.76,12.78,396
20191001|2019-03-12 08:30,12,12.81,12.91,12.8,12.88,2104
20191001|2019-03-12 09:00,12,12.89,12.99,12.89,12.96,223
20191001|2019-03-12 09:30,12,12.97,12.98,12.92,12.92,116
20191001|2019-03-12 10:00,12,12.91,12.92,12.87,12.9,205
20191001|2019-03-12 10:30,12,12.9,12.91,12.87,12.89,123
20191001|2019-03-12 11:00,12,12.9,12.9,12.85,12.87,274
20191001|2019-03-12 11:30,12,12.88,12.92,12.85,12.92,400
20191001|2019-03-13 03:30,13,12.9,12.9,12.86,12.87,331
20191001|2019-03-13 04:00,13,12.87,12.87,12.87,12.87,41
20191001|2019-03-13 04:30,13,12.86,12.87,12.85,12.86,130
20191001|2019-03-13 05:00,13,12.85,12.85,12.85,12.85,7
20191001|2019-03-13 05:30,13,12.85,12.85,12.84,12.84,19
20191001|2019-03-13 06:00,13,12.84,12.84,12.84,12.84,10
20191001|2019-03-13 06:30,13,12.83,12.83,12.82,12.82,63
20191001|2019-03-13 07:00,13,12.83,12.84,12.83,12.84,88
20191001|2019-03-13 07:30,13,12.84,12.84,12.81,12.82,192
20191001|2019-03-13 08:00,13,12.81,12.85,12.81,12.83,491
20191001|2019-03-13 08:30,13,12.84,12.84,12.79,12.8,364
20191001|2019-03-13 09:00,13,12.8,12.82,12.79,12.8,214
20191001|2019-03-13 09:30,13,12.81,12.88,12.81,12.87,344
20191001|2019-03-13 10:00,13,12.88,12.89,12.85,12.87,55
20191001|2019-03-13 10:30,13,12.88,12.9,12.86,12.89,237
20191001|2019-03-13 11:00,13,12.9,12.9,12.83,12.83,183
20191001|2019-03-13 11:30,13,12.83,12.89,12.81,12.86,285
20191001|2019-03-14 03:30,14,12.84,12.86,12.82,12.84,304
20191001|2019-03-14 04:00,14,12.85,12.86,12.82,12.86,276
20191001|2019-03-14 04:30,14,12.87,12.87,12.85,12.85,145
20191001|2019-03-14 05:00,14,12.84,12.84,12.82,12.83,82
20191001|2019-03-14 05:30,14,12.83,12.85,12.83,12.85,42
20191001|2019-03-14 06:00,14,12.84,12.84,12.8,12.81,157
20191001|2019-03-14 06:30,14,12.81,12.82,12.8,12.8,61
20191001|2019-03-14 07:00,14,12.82,12.88,12.79,12.87,80
20191001|2019-03-14 07:30,14,12.89,13.16,12.88,13.11,1714
20191001|2019-03-14 08:00,14,13.11,13.11,13.03,13.08,252
20191001|2019-03-14 08:30,14,13.08,13.09,13.04,13.05,372
20191001|2019-03-14 09:00,14,13.06,13.09,13.03,13.04,327
20191001|2019-03-14 09:30,14,13.03,13.07,12.99,13.06,119
20191001|2019-03-14 10:00,14,13.02,13.02,12.97,12.97,289
20191001|2019-03-14 10:30,14,12.97,13.02,12.94,13,249
20191001|2019-03-14 11:00,14,13.01,13.01,12.94,12.94,57
20191001|2019-03-14 11:30,14,12.94,12.94,12.89,12.89,253
20191001|2019-03-15 03:30,15,12.91,12.93,12.9,12.91,207
20191001|2019-03-15 04:00,15,12.91,12.91,12.9,12.91,26
20191001|2019-03-15 04:30,15,12.91,12.95,12.91,12.95,190
20191001|2019-03-15 05:00,15,12.96,12.96,12.92,12.92,11
20191001|2019-03-15 05:30,15,12.93,12.93,12.88,12.9,52
20191001|2019-03-15 06:00,15,12.9,12.9,12.89,12.9,29
20191001|2019-03-15 06:30,15,12.9,12.92,12.9,12.9,22
20191001|2019-03-15 07:00,15,12.9,12.9,12.83,12.83,506
20191001|2019-03-15 07:30,15,12.83,12.83,12.79,12.8,216
20191001|2019-03-15 08:00,15,12.81,12.83,12.78,12.81,577
20191001|2019-03-15 08:30,15,12.81,12.84,12.78,12.84,284
20191001|2019-03-15 09:00,15,12.82,12.89,12.82,12.89,144
20191001|2019-03-15 09:30,15,12.88,12.96,12.87,12.95,402
20191001|2019-03-15 10:00,15,12.93,12.96,12.92,12.96,127
20191001|2019-03-15 10:30,15,12.96,13.03,12.96,13.02,192
20191001|2019-03-15 11:00,15,13.03,13.04,13,13.01,313
20191001|2019-03-15 11:30,15,13,13.08,12.99,13.06,750
20191001|2019-03-18 03:30,18,13.09,13.21,13.09,13.16,860
20191001|2019-03-18 04:00,18,13.16,13.16,13.11,13.11,68
20191001|2019-03-18 04:30,18,13.11,13.11,13.08,13.1,27
20191001|2019-03-18 05:00,18,13.1,13.1,13.06,13.1,37
20191001|2019-03-18 05:30,18,13.09,13.09,13.08,13.09,8
20191001|2019-03-18 06:00,18,13.1,13.12,13.08,13.08,14
20191001|2019-03-18 06:30,18,13.07,13.15,13.06,13.15,98
20191001|2019-03-18 07:00,18,13.15,13.32,13.15,13.31,585
20191001|2019-03-18 07:30,18,13.32,13.32,13.26,13.26,698
20191001|2019-03-18 08:00,18,13.26,13.26,13.22,13.24,238
20191001|2019-03-18 08:30,18,13.24,13.27,13.23,13.27,744
20191001|2019-03-18 09:00,18,13.27,13.28,13.26,13.26,585
20191001|2019-03-18 09:30,18,13.26,13.28,13.25,13.28,456
20191001|2019-03-18 10:00,18,13.28,13.3,13.26,13.29,401
20191001|2019-03-18 10:30,18,13.29,13.31,13.29,13.31,161
20191001|2019-03-18 11:00,18,13.31,13.34,13.31,13.32,373
20191001|2019-03-18 11:30,18,13.32,13.35,13.32,13.33,2123
20191001|2019-03-19 03:30,19,13.33,13.33,13.28,13.28,211
20191001|2019-03-19 04:00,19,13.28,13.28,13.26,13.26,63
20191001|2019-03-19 04:30,19,13.27,13.27,13.26,13.26,33
20191001|2019-03-19 05:00,19,13.27,13.27,13.27,13.27,8
20191001|2019-03-19 05:30,19,13.27,13.28,13.26,13.28,17
20191001|2019-03-19 06:00,19,13.28,13.29,13.28,13.29,21
20191001|2019-03-19 06:30,19,13.28,13.28,13.27,13.27,10
20191001|2019-03-19 07:00,19,13.28,13.31,13.28,13.31,151
20191001|2019-03-19 07:30,19,13.3,13.31,13.28,13.31,254
20191001|2019-03-19 08:00,19,13.31,13.31,13.26,13.27,199
20191001|2019-03-19 08:30,19,13.28,13.29,13.27,13.27,106
20191001|2019-03-19 09:00,19,13.27,13.29,13.27,13.27,266
20191001|2019-03-19 09:30,19,13.26,13.26,13.2,13.21,1350
20191001|2019-03-19 10:00,19,13.22,13.26,13.21,13.24,450
20191001|2019-03-19 10:30,19,13.24,13.24,13.21,13.22,333
20191001|2019-03-19 11:00,19,13.21,13.23,13.18,13.21,440
20191001|2019-03-19 11:30,19,13.22,13.32,13.21,13.29,1004
20191001|2019-03-20 03:30,20,13.29,13.31,13.25,13.25,43
20191001|2019-03-20 04:00,20,13.27,13.27,13.26,13.26,162
20191001|2019-03-20 04:30,20,13.26,13.27,13.26,13.27,80
20191001|2019-03-20 05:00,20,13.27,13.27,13.27,13.27,5
20191001|2019-03-20 05:30,20,13.27,13.28,13.27,13.28,62
20191001|2019-03-20 06:00,20,13.29,13.29,13.28,13.28,36
20191001|2019-03-20 06:30,20,13.29,13.32,13.29,13.32,280
20191001|2019-03-20 07:00,20,13.31,13.31,13.25,13.25,190
20191001|2019-03-20 07:30,20,13.24,13.25,13.2,13.21,564
20191001|2019-03-20 08:00,20,13.22,13.24,13.22,13.22,120
20191001|2019-03-20 08:30,20,13.22,13.25,13.22,13.25,89
20191001|2019-03-20 09:00,20,13.25,13.28,13.25,13.25,752
20191001|2019-03-20 09:30,20,13.25,13.32,13.25,13.29,443
20191001|2019-03-20 10:00,20,13.28,13.29,13.28,13.28,79
20191001|2019-03-20 10:30,20,13.29,13.3,13.29,13.3,213
20191001|2019-03-20 11:00,20,13.3,13.32,13.29,13.32,238
20191001|2019-03-20 11:30,20,13.31,13.32,13.27,13.31,1787
20191001|2019-03-21 03:30,21,13.3,13.3,13.23,13.23,147
20191001|2019-03-21 04:00,21,13.25,13.25,13.24,13.24,12
20191001|2019-03-21 04:30,21,13.24,13.24,13.23,13.23,5
20191001|2019-03-21 05:00,21,13.25,13.25,13.18,13.2,94
20191001|2019-03-21 05:30,21,13.2,13.22,13.18,13.18,27
20191001|2019-03-21 06:00,21,13.19,13.2,13.18,13.2,144
20191001|2019-03-21 06:30,21,13.2,13.22,13.2,13.22,82
20191001|2019-03-21 07:00,21,13.22,13.22,13.14,13.14,517
20191001|2019-03-21 07:30,21,13.14,13.14,13.08,13.13,471
20191001|2019-03-21 08:00,21,13.14,13.14,13.11,13.11,112
20191001|2019-03-21 08:30,21,13.1,13.12,13.09,13.1,311
20191001|2019-03-21 09:00,21,13.1,13.1,13.05,13.07,288
20191001|2019-03-21 09:30,21,13.07,13.08,13.05,13.08,522
20191001|2019-03-21 10:00,21,13.07,13.1,13.06,13.1,183
20191001|2019-03-21 10:30,21,13.1,13.11,13.07,13.08,134
20191001|2019-03-21 11:00,21,13.1,13.1,13.07,13.09,121
20191001|2019-03-21 11:30,21,13.08,13.12,13.08,13.1,644
20191001|2019-03-22 03:30,22,13.09,13.1,13.06,13.08,389
20191001|2019-03-22 04:00,22,13.08,13.13,13.07,13.12,65
20191001|2019-03-22 04:30,22,13.12,13.16,13.11,13.14,61
20191001|2019-03-22 05:00,22,13.13,13.15,13.13,13.15,19
20191001|2019-03-22 05:30,22,13.16,13.17,13.15,13.15,86
20191001|2019-03-22 06:00,22,13.14,13.17,13.14,13.17,42
20191001|2019-03-22 06:30,22,13.17,13.17,13.16,13.16,2
20191001|2019-03-22 07:00,22,13.13,13.13,13.01,13.05,328
20191001|2019-03-22 07:30,22,13.05,13.15,13,13.15,666
20191001|2019-03-22 08:00,22,13.15,13.19,13.12,13.12,705
20191001|2019-03-22 08:30,22,13.13,13.18,13.12,13.14,533
20191001|2019-03-22 09:00,22,13.15,13.17,13.11,13.15,288
20191001|2019-03-22 09:30,22,13.15,13.17,13.14,13.15,166
20191001|2019-03-22 10:00,22,13.16,13.21,13.13,13.18,496
20191001|2019-03-22 10:30,22,13.17,13.18,13.08,13.08,306
20191001|2019-03-22 11:00,22,13.1,13.1,13.05,13.05,184
20191001|2019-03-22 11:30,22,13.06,13.11,13.06,13.11,247
20191001|2019-03-25 03:30,25,13.08,13.1,13.06,13.07,109
20191001|2019-03-25 04:00,25,13.09,13.09,13.03,13.03,56
20191001|2019-03-25 04:30,25,13.04,13.06,13.04,13.06,13
20191001|2019-03-25 05:00,25,13.06,13.06,13,13,85
20191001|2019-03-25 05:30,25,13,13.02,12.99,13.02,152
20191001|2019-03-25 06:00,25,13.02,13.04,13,13,33
20191001|2019-03-25 06:30,25,12.99,13,12.97,12.99,125
20191001|2019-03-25 07:00,25,12.99,13,12.87,12.87,628
20191001|2019-03-25 07:30,25,12.87,12.94,12.85,12.92,345
20191001|2019-03-25 08:00,25,12.93,13.01,12.9,12.95,621
20191001|2019-03-25 08:30,25,12.94,13.05,12.92,12.95,1085
20191001|2019-03-25 09:00,25,12.96,12.96,12.92,12.94,143
20191001|2019-03-25 09:30,25,12.96,12.99,12.93,12.93,344
20191001|2019-03-25 10:00,25,12.93,13.05,12.93,13.05,629
20191001|2019-03-25 10:30,25,13.05,13.1,13.02,13.06,711
20191001|2019-03-25 11:00,25,13.05,13.06,13,13.03,222
20191001|2019-03-25 11:30,25,13.03,13.04,12.97,13.01,464
20191001|2019-03-26 03:30,26,13,13.02,12.95,12.96,184
20191001|2019-03-26 04:00,26,12.97,12.97,12.95,12.97,49
20191001|2019-03-26 04:30,26,12.97,12.97,12.95,12.96,26
20191001|2019-03-26 05:00,26,12.96,12.96,12.95,12.95,18
20191001|2019-03-26 05:30,26,12.95,12.95,12.92,12.93,183
20191001|2019-03-26 06:00,26,12.93,12.94,12.93,12.94,10
20191001|2019-03-26 06:30,26,12.93,12.95,12.93,12.93,71
20191001|2019-03-26 07:00,26,12.95,13.03,12.95,12.98,202
20191001|2019-03-26 07:30,26,12.98,13.02,12.97,12.97,104
20191001|2019-03-26 08:00,26,12.97,13.08,12.97,13.04,140
20191001|2019-03-26 08:30,26,13.06,13.09,13.05,13.08,243
20191001|2019-03-26 09:00,26,13.08,13.09,12.99,13.01,235
20191001|2019-03-26 09:30,26,13.01,13.02,13,13,200
20191001|2019-03-26 10:00,26,13,13.04,13,13.03,66
20191001|2019-03-26 10:30,26,13.03,13.05,13.02,13.02,76
20191001|2019-03-26 11:00,26,13.03,13.05,13.02,13.03,100
20191001|2019-03-26 11:30,26,13.04,13.13,13.03,13.04,1915
20191001|2019-03-26 12:00,26,13.03,13.03,13.03,13.03,3
20191001|2019-03-27 03:30,27,13.08,13.08,13.02,13.08,104
20191001|2019-03-27 04:00,27,13.08,13.08,13.05,13.07,38
20191001|2019-03-27 04:30,27,13.07,13.07,13.06,13.07,22
20191001|2019-03-27 05:00,27,13.09,13.1,13.05,13.06,33
20191001|2019-03-27 05:30,27,13.07,13.07,13.04,13.07,144
20191001|2019-03-27 06:00,27,13.08,13.1,13.08,13.1,105
20191001|2019-03-27 06:30,27,13.11,13.13,13.09,13.12,95
20191001|2019-03-27 07:00,27,13.13,13.16,13.12,13.12,936
20191001|2019-03-27 07:30,27,13.1,13.12,13.1,13.1,259
20191001|2019-03-27 08:00,27,13.1,13.13,13.06,13.08,356
20191001|2019-03-27 08:30,27,13.08,13.1,13.06,13.1,384
20191001|2019-03-27 09:00,27,13.1,13.1,13.03,13.03,536
20191001|2019-03-27 09:30,27,13.03,13.08,12.97,12.99,998
20191001|2019-03-27 10:00,27,12.99,13,12.95,12.96,390
20191001|2019-03-27 10:30,27,12.97,12.98,12.94,12.94,419
20191001|2019-03-27 11:00,27,12.94,12.98,12.93,12.98,574
20191001|2019-03-27 11:30,27,12.98,13,12.96,12.99,819
20191001|2019-03-27 12:00,27,12.98,12.98,12.98,12.98,2
20191001|2019-03-28 03:30,28,12.98,12.98,12.89,12.9,488
20191001|2019-03-28 04:00,28,12.9,12.94,12.89,12.91,91
20191001|2019-03-28 04:30,28,12.91,12.92,12.89,12.9,125
20191001|2019-03-28 05:00,28,12.9,12.9,12.89,12.89,101
20191001|2019-03-28 05:30,28,12.9,12.9,12.89,12.9,32
20191001|2019-03-28 06:00,28,12.9,12.9,12.89,12.89,130
20191001|2019-03-28 06:30,28,12.89,12.89,12.85,12.89,1226
20191001|2019-03-28 07:00,28,12.89,12.95,12.86,12.91,1720
20191001|2019-03-28 07:30,28,12.92,12.95,12.89,12.93,328
20191001|2019-03-28 08:00,28,12.93,12.93,12.9,12.93,176
20191001|2019-03-28 08:30,28,12.94,12.95,12.91,12.93,181
20191001|2019-03-28 09:00,28,12.94,12.95,12.92,12.93,126
20191001|2019-03-28 09:30,28,12.93,12.99,12.92,12.96,365
20191001|2019-03-28 10:00,28,12.97,12.97,12.93,12.94,282
20191001|2019-03-28 10:30,28,12.95,12.96,12.93,12.93,231
20191001|2019-03-28 11:00,28,12.94,12.94,12.92,12.92,400
20191001|2019-03-28 11:30,28,12.92,12.96,12.89,12.96,1270
20191001|2019-03-29 03:30,29,12.96,12.97,12.92,12.92,119
20191001|2019-03-29 04:00,29,12.92,12.94,12.92,12.94,3
20191001|2019-03-29 04:30,29,12.94,12.94,12.93,12.94,26
20191001|2019-03-29 05:00,29,12.94,12.94,12.93,12.94,20
20191001|2019-03-29 05:30,29,12.95,12.97,12.95,12.95,37
20191001|2019-03-29 06:00,29,12.94,12.96,12.92,12.95,130
20191001|2019-03-29 06:30,29,12.96,12.99,12.96,12.99,42
20191001|2019-03-29 07:00,29,13,13.03,13,13,229
20191001|2019-03-29 07:30,29,13.01,13.03,12.96,13.01,260
20191001|2019-03-29 08:00,29,13.01,13.01,12.94,12.94,192
20191001|2019-03-29 08:30,29,12.94,12.99,12.92,12.98,129
20191001|2019-03-29 09:00,29,12.97,12.99,12.94,12.95,311
20191001|2019-03-29 09:30,29,12.94,12.96,12.91,12.93,359
20191001|2019-03-29 10:00,29,12.94,12.95,12.92,12.94,192
20191001|2019-03-29 10:30,29,12.94,12.95,12.92,12.92,151
20191001|2019-03-29 11:00,29,12.92,12.95,12.92,12.93,139
20191001|2019-03-29 11:30,29,12.92,12.97,12.91,12.92,527
20191001|2019-04-01 02:30,1,12.94,12.94,12.84,12.85,202
20191001|2019-04-01 03:00,1,12.85,12.88,12.85,12.86,169
20191001|2019-04-01 03:30,1,12.85,12.86,12.84,12.86,51
20191001|2019-04-01 04:00,1,12.85,12.86,12.84,12.85,34
20191001|2019-04-01 04:30,1,12.85,12.86,12.84,12.84,50
20191001|2019-04-01 05:00,1,12.85,12.85,12.84,12.85,52
20191001|2019-04-01 05:30,1,12.84,12.85,12.84,12.84,40
20191001|2019-04-01 06:00,1,12.84,12.88,12.84,12.87,37
20191001|2019-04-01 06:30,1,12.86,12.87,12.85,12.85,61
20191001|2019-04-01 07:00,1,12.84,12.87,12.74,12.76,684
20191001|2019-04-01 07:30,1,12.76,12.79,12.74,12.79,367
20191001|2019-04-01 08:00,1,12.78,12.89,12.78,12.87,289
20191001|2019-04-01 08:30,1,12.88,13,12.87,12.96,1251
20191001|2019-04-01 09:00,1,12.96,12.97,12.91,12.95,393
20191001|2019-04-01 09:30,1,12.95,12.96,12.93,12.95,140
20191001|2019-04-01 10:00,1,12.96,13,12.94,13,155
20191001|2019-04-01 10:30,1,13.01,13.06,13.01,13.05,492
20191001|2019-04-01 11:00,1,13.06,13.08,13.03,13.08,252
20191001|2019-04-01 11:30,1,13.07,13.1,13.05,13.09,693
20191001|2019-04-02 02:30,2,13.08,13.11,13.06,13.07,357
20191001|2019-04-02 03:00,2,13.07,13.09,13.05,13.09,83
20191001|2019-04-02 03:30,2,13.1,13.11,13.08,13.09,111
20191001|2019-04-02 04:00,2,13.08,13.08,13.06,13.06,115
20191001|2019-04-02 04:30,2,13.06,13.08,13.06,13.07,25
20191001|2019-04-02 05:00,2,13.08,13.1,13.08,13.08,115
20191001|2019-04-02 05:30,2,13.08,13.09,13.08,13.09,33
20191001|2019-04-02 06:00,2,13.08,13.08,13.06,13.08,28
20191001|2019-04-02 06:30,2,13.09,13.09,13.07,13.09,185
20191001|2019-04-02 07:00,2,13.1,13.16,13.1,13.15,538
20191001|2019-04-02 07:30,2,13.16,13.18,13.14,13.15,195
20191001|2019-04-02 08:00,2,13.15,13.15,13.09,13.13,266
20191001|2019-04-02 08:30,2,13.14,13.14,13.07,13.1,204
20191001|2019-04-02 09:00,2,13.1,13.11,13.08,13.09,268
20191001|2019-04-02 09:30,2,13.08,13.1,13.03,13.07,463
20191001|2019-04-02 10:00,2,13.07,13.09,13.06,13.08,184
20191001|2019-04-02 10:30,2,13.08,13.08,13.03,13.07,113
20191001|2019-04-02 11:00,2,13.07,13.07,13.05,13.05,99
20191001|2019-04-02 11:30,2,13.05,13.11,13.03,13.11,898
20191001|2019-04-03 02:30,3,13.11,13.12,13.08,13.11,67
20191001|2019-04-03 03:00,3,13.12,13.13,13.11,13.13,38
20191001|2019-04-03 03:30,3,13.12,13.15,13.11,13.13,67
20191001|2019-04-03 04:00,3,13.12,13.14,13.12,13.14,17
20191001|2019-04-03 04:30,3,13.11,13.12,13.1,13.1,118
20191001|2019-04-03 05:00,3,13.11,13.13,13.11,13.13,33
20191001|2019-04-03 05:30,3,13.13,13.13,13.1,13.1,41
20191001|2019-04-03 06:00,3,13.11,13.12,13.01,13.04,205
20191001|2019-04-03 06:30,3,13.05,13.07,13.05,13.07,104
20191001|2019-04-03 07:00,3,13.06,13.1,13.04,13.06,204
20191001|2019-04-03 07:30,3,13.05,13.05,13.02,13.05,141
20191001|2019-04-03 08:00,3,13.02,13.02,12.99,13,105
20191001|2019-04-03 08:30,3,13,13.07,13,13.07,285
20191001|2019-04-03 09:00,3,13.06,13.06,12.96,12.97,665
20191001|2019-04-03 09:30,3,12.97,12.97,12.94,12.96,169
20191001|2019-04-03 10:00,3,12.96,12.96,12.91,12.93,268
20191001|2019-04-03 10:30,3,12.92,12.92,12.88,12.89,1450
20191001|2019-04-03 11:00,3,12.89,12.91,12.85,12.91,809
20191001|2019-04-03 11:30,3,12.92,12.94,12.86,12.9,732
20191001|2019-04-04 02:30,4,12.91,12.91,12.87,12.87,52
20191001|2019-04-04 03:00,4,12.88,12.9,12.87,12.88,39
20191001|2019-04-04 03:30,4,12.87,12.88,12.87,12.88,221
20191001|2019-04-04 04:00,4,12.89,12.91,12.89,12.9,72
20191001|2019-04-04 04:30,4,12.89,12.9,12.89,12.89,19
20191001|2019-04-04 05:00,4,12.89,12.93,12.89,12.9,135
20191001|2019-04-04 05:30,4,12.9,12.91,12.9,12.9,69
20191001|2019-04-04 06:00,4,12.89,12.92,12.89,12.92,145
20191001|2019-04-04 06:30,4,12.91,12.96,12.9,12.96,278
20191001|2019-04-04 07:00,4,12.96,13.04,12.96,13.04,477
20191001|2019-04-04 07:30,4,13.04,13.04,13.01,13.02,297
20191001|2019-04-04 08:00,4,13.02,13.05,13.02,13.03,165
20191001|2019-04-04 08:30,4,13.04,13.14,13.04,13.13,923
20191001|2019-04-04 09:00,4,13.13,13.14,13.1,13.11,505
20191001|2019-04-04 09:30,4,13.11,13.19,13.11,13.19,1065
20191001|2019-04-04 10:00,4,13.18,13.19,13.17,13.19,658
20191001|2019-04-04 10:30,4,13.19,13.2,13.17,13.17,483
20191001|2019-04-04 11:00,4,13.17,13.19,13.15,13.16,469
20191001|2019-04-04 11:30,4,13.16,13.16,13.1,13.11,1827
20191001|2019-04-05 02:30,5,13.12,13.16,13.12,13.13,159
20191001|2019-04-05 03:00,5,13.13,13.14,13.13,13.14,98
20191001|2019-04-05 03:30,5,13.13,13.13,13.11,13.11,102
20191001|2019-04-05 04:00,5,13.11,13.11,13.08,13.09,39
20191001|2019-04-05 04:30,5,13.09,13.09,13.08,13.09,16
20191001|2019-04-05 05:00,5,13.09,13.11,13.08,13.11,57
20191001|2019-04-05 05:30,5,13.1,13.1,13.09,13.09,49
20191001|2019-04-05 06:00,5,13.1,13.11,13.09,13.09,71
20191001|2019-04-05 06:30,5,13.09,13.12,13.08,13.11,165
20191001|2019-04-05 07:00,5,13.11,13.19,13.11,13.18,313
20191001|2019-04-05 07:30,5,13.18,13.19,13.14,13.16,159
20191001|2019-04-05 08:00,5,13.17,13.17,13.15,13.17,86
20191001|2019-04-05 08:30,5,13.17,13.22,13.17,13.21,752
20191001|2019-04-05 09:00,5,13.21,13.22,13.19,13.19,143
20191001|2019-04-05 09:30,5,13.18,13.2,13.18,13.18,281
20191001|2019-04-05 10:00,5,13.19,13.21,13.19,13.19,167
20191001|2019-04-05 10:30,5,13.19,13.2,13.17,13.17,166
20191001|2019-04-05 11:00,5,13.18,13.19,13.16,13.17,289
20191001|2019-04-05 11:30,5,13.16,13.19,13.16,13.18,861
20191001|2019-04-08 02:30,8,13.2,13.2,13.14,13.17,305
20191001|2019-04-08 03:00,8,13.16,13.16,13.15,13.15,58
20191001|2019-04-08 03:30,8,13.15,13.18,13.15,13.16,51
20191001|2019-04-08 04:00,8,13.16,13.16,13.13,13.13,20
20191001|2019-04-08 04:30,8,13.12,13.15,13.12,13.14,16
20191001|2019-04-08 05:00,8,13.16,13.16,13.15,13.15,36
20191001|2019-04-08 05:30,8,13.14,13.14,13.08,13.08,603
20191001|2019-04-08 06:00,8,13.09,13.13,13.09,13.1,309
20191001|2019-04-08 06:30,8,13.1,13.1,13.08,13.09,37
20191001|2019-04-08 07:00,8,13.1,13.13,13.06,13.06,136
20191001|2019-04-08 07:30,8,13.05,13.07,13.05,13.06,121
20191001|2019-04-08 08:00,8,13.04,13.04,12.99,13,382
20191001|2019-04-08 08:30,8,13,13,12.94,12.96,770
20191001|2019-04-08 09:00,8,12.95,13.01,12.95,12.98,196
20191001|2019-04-08 09:30,8,12.99,13.01,12.96,12.99,290
20191001|2019-04-08 10:00,8,12.99,13,12.97,12.98,205
20191001|2019-04-08 10:30,8,12.98,13,12.96,12.97,84
20191001|2019-04-08 11:00,8,12.98,13.03,12.97,13.01,122
20191001|2019-04-08 11:30,8,13.02,13.02,12.96,12.99,568
20191001|2019-04-09 02:30,9,12.99,13.03,12.92,13.03,156
20191001|2019-04-09 03:00,9,13.03,13.05,13.03,13.04,61
20191001|2019-04-09 03:30,9,13.03,13.03,13.01,13.03,32
20191001|2019-04-09 04:00,9,13.03,13.06,13.02,13.05,49
20191001|2019-04-09 04:30,9,13.05,13.07,13.05,13.06,38
20191001|2019-04-09 05:00,9,13.06,13.08,13.06,13.08,25
20191001|2019-04-09 05:30,9,13.09,13.09,13.09,13.09,34
20191001|2019-04-09 06:00,9,13.09,13.1,13.08,13.09,45
20191001|2019-04-09 06:30,9,13.09,13.12,13.08,13.11,75
20191001|2019-04-09 07:00,9,13.12,13.14,13.11,13.13,221
20191001|2019-04-09 07:30,9,13.14,13.16,13.14,13.16,140
20191001|2019-04-09 08:00,9,13.16,13.17,13.12,13.13,176
20191001|2019-04-09 08:30,9,13.14,13.14,13.04,13.08,266
20191001|2019-04-09 09:00,9,13.07,13.14,13.07,13.13,207
20191001|2019-04-09 09:30,9,13.13,13.16,13.12,13.16,411
20191001|2019-04-09 10:00,9,13.16,13.18,13.14,13.17,498
20191001|2019-04-09 10:30,9,13.17,13.18,13.17,13.18,297
20191001|2019-04-09 11:00,9,13.18,13.19,13.17,13.19,167
20191001|2019-04-09 11:30,9,13.19,13.2,13.18,13.2,659
20191001|2019-04-10 02:30,10,13.2,13.22,13.18,13.19,445
20191001|2019-04-10 03:00,10,13.19,13.19,13.17,13.17,48
20191001|2019-04-10 03:30,10,13.17,13.21,13.17,13.21,104
20191001|2019-04-10 04:00,10,13.21,13.22,13.21,13.22,62
20191001|2019-04-10 04:30,10,13.22,13.23,13.21,13.23,325
20191001|2019-04-10 05:00,10,13.23,13.23,13.22,13.22,256
20191001|2019-04-10 05:30,10,13.21,13.21,13.19,13.19,64
20191001|2019-04-10 06:00,10,13.18,13.18,13.16,13.17,135
20191001|2019-04-10 06:30,10,13.17,13.18,13.16,13.16,44
20191001|2019-04-10 07:00,10,13.16,13.2,13.14,13.19,244
20191001|2019-04-10 07:30,10,13.2,13.21,13.19,13.2,572
20191001|2019-04-10 08:00,10,13.2,13.2,13.17,13.2,256
20191001|2019-04-10 08:30,10,13.2,13.23,13.2,13.23,412
20191001|2019-04-10 09:00,10,13.24,13.26,13.22,13.25,298
20191001|2019-04-10 09:30,10,13.24,13.25,13.23,13.24,347
20191001|2019-04-10 10:00,10,13.25,13.25,13.25,13.25,202
20191001|2019-04-10 10:30,10,13.25,13.26,13.23,13.23,165
20191001|2019-04-10 11:00,10,13.24,13.25,13.24,13.25,489
20191001|2019-04-10 11:30,10,13.25,13.27,13.25,13.27,688
20191001|2019-04-11 02:30,11,13.25,13.25,13.21,13.22,422
20191001|2019-04-11 03:00,11,13.21,13.23,13.2,13.23,27
20191001|2019-04-11 03:30,11,13.23,13.24,13.22,13.23,239
20191001|2019-04-11 04:00,11,13.22,13.23,13.22,13.22,30
20191001|2019-04-11 04:30,11,13.22,13.22,13.21,13.22,50
20191001|2019-04-11 05:00,11,13.23,13.24,13.23,13.23,110
20191001|2019-04-11 05:30,11,13.23,13.23,13.22,13.23,21
20191001|2019-04-11 06:00,11,13.23,13.23,13.2,13.21,91
20191001|2019-04-11 06:30,11,13.22,13.22,13.22,13.22,11
20191001|2019-04-11 07:00,11,13.22,13.25,13.22,13.25,217
20191001|2019-04-11 07:30,11,13.24,13.25,13.21,13.22,886
20191001|2019-04-11 08:00,11,13.22,13.24,13.21,13.23,523
20191001|2019-04-11 08:30,11,13.22,13.24,13.22,13.24,406
20191001|2019-04-11 09:00,11,13.24,13.25,13.22,13.22,218
20191001|2019-04-11 09:30,11,13.23,13.24,13.23,13.24,196
20191001|2019-04-11 10:00,11,13.24,13.24,13.22,13.22,103
20191001|2019-04-11 10:30,11,13.22,13.23,13.2,13.21,236
20191001|2019-04-11 11:00,11,13.2,13.21,13.14,13.15,622
20191001|2019-04-11 11:30,11,13.15,13.16,13.12,13.15,735
20191001|2019-04-12 02:30,12,13.15,13.2,13.14,13.17,278
20191001|2019-04-12 03:00,12,13.18,13.18,13.18,13.18,23
20191001|2019-04-12 03:30,12,13.18,13.2,13.17,13.19,82
20191001|2019-04-12 04:00,12,13.2,13.21,13.2,13.2,71
20191001|2019-04-12 04:30,12,13.2,13.2,13.18,13.18,31
20191001|2019-04-12 05:00,12,13.18,13.21,13.18,13.19,332
20191001|2019-04-12 05:30,12,13.18,13.18,13.18,13.18,32
20191001|2019-04-12 06:00,12,13.18,13.18,13.16,13.17,72
20191001|2019-04-12 06:30,12,13.16,13.17,13.16,13.17,86
20191001|2019-04-12 07:00,12,13.16,13.16,13.09,13.11,269
20191001|2019-04-12 07:30,12,13.1,13.11,13.07,13.1,277
20191001|2019-04-12 08:00,12,13.11,13.18,13.1,13.17,706
20191001|2019-04-12 08:30,12,13.17,13.22,13.17,13.2,680
20191001|2019-04-12 09:00,12,13.19,13.21,13.17,13.2,462
20191001|2019-04-12 09:30,12,13.2,13.2,13.18,13.2,204
20191001|2019-04-12 10:00,12,13.2,13.2,13.18,13.2,394
20191001|2019-04-12 10:30,12,13.2,13.2,13.16,13.19,279
20191001|2019-04-12 11:00,12,13.19,13.21,13.18,13.19,309
20191001|2019-04-12 11:30,12,13.2,13.24,13.16,13.18,1692
20191001|2019-04-15 02:30,15,13.17,13.18,13.15,13.17,130
20191001|2019-04-15 03:00,15,13.18,13.18,13.17,13.18,44
20191001|2019-04-15 03:30,15,13.19,13.22,13.19,13.22,276
20191001|2019-04-15 04:00,15,13.23,13.23,13.22,13.22,40
20191001|2019-04-15 04:30,15,13.23,13.23,13.22,13.23,19
20191001|2019-04-15 05:00,15,13.22,13.24,13.22,13.23,39
20191001|2019-04-15 05:30,15,13.23,13.23,13.21,13.21,15
20191001|2019-04-15 06:00,15,13.21,13.21,13.19,13.19,167
20191001|2019-04-15 06:30,15,13.2,13.2,13.19,13.2,152
20191001|2019-04-15 07:00,15,13.2,13.26,13.19,13.25,1079
20191001|2019-04-15 07:30,15,13.24,13.24,13.22,13.24,249
20191001|2019-04-15 08:00,15,13.24,13.24,13.09,13.11,774
20191001|2019-04-15 08:30,15,13.11,13.15,13.11,13.13,577
20191001|2019-04-15 09:00,15,13.13,13.17,13.13,13.14,404
20191001|2019-04-15 09:30,15,13.15,13.16,13.12,13.14,376
20191001|2019-04-15 10:00,15,13.14,13.14,13.09,13.1,430
20191001|2019-04-15 10:30,15,13.1,13.12,13.1,13.11,191
20191001|2019-04-15 11:00,15,13.1,13.12,13.09,13.12,265
20191001|2019-04-15 11:30,15,13.12,13.14,13.11,13.11,598
20191001|2019-04-16 02:30,16,13.14,13.14,13.08,13.08,229
20191001|2019-04-16 03:00,16,13.09,13.09,13.07,13.07,124
20191001|2019-04-16 03:30,16,13.08,13.08,13.05,13.05,136
20191001|2019-04-16 04:00,16,13.05,13.05,13.03,13.05,269
20191001|2019-04-16 04:30,16,13.05,13.05,13.04,13.05,80
20191001|2019-04-16 05:00,16,13.03,13.04,13.03,13.03,148
20191001|2019-04-16 05:30,16,13.03,13.04,13.02,13.03,161
20191001|2019-04-16 06:00,16,13.04,13.06,13.04,13.06,96
20191001|2019-04-16 06:30,16,13.06,13.07,13.05,13.06,347
20191001|2019-04-16 07:00,16,13.06,13.06,12.95,12.97,1069
20191001|2019-04-16 07:30,16,12.96,12.97,12.91,12.94,1316
20191001|2019-04-16 08:00,16,12.94,12.95,12.9,12.92,576
20191001|2019-04-16 08:30,16,12.92,12.92,12.89,12.91,1106
20191001|2019-04-16 09:00,16,12.91,12.95,12.9,12.94,842
20191001|2019-04-16 09:30,16,12.94,12.99,12.94,12.98,638
20191001|2019-04-16 10:00,16,12.98,13.06,12.98,13.04,1257
20191001|2019-04-16 10:30,16,13.04,13.08,13.03,13.05,814
20191001|2019-04-16 11:00,16,13.05,13.05,13.02,13.03,715
20191001|2019-04-16 11:30,16,13.02,13.03,12.99,13.02,1018
20191001|2019-04-16 12:00,16,13.01,13.01,13.01,13.01,1
20191001|2019-04-17 02:30,17,13.03,13.03,12.98,12.99,134
20191001|2019-04-17 03:00,17,13,13.01,13,13.01,28
20191001|2019-04-17 03:30,17,13.01,13.07,13.01,13.06,218
20191001|2019-04-17 04:00,17,13.06,13.09,13.06,13.08,318
20191001|2019-04-17 04:30,17,13.08,13.09,13.08,13.09,132
20191001|2019-04-17 05:00,17,13.09,13.11,13.07,13.08,518
20191001|2019-04-17 05:30,17,13.08,13.09,13.07,13.07,60
20191001|2019-04-17 06:00,17,13.06,13.06,13.03,13.04,81
20191001|2019-04-17 06:30,17,13.03,13.03,13.01,13.02,237
20191001|2019-04-17 07:00,17,13.03,13.03,12.94,12.96,339
20191001|2019-04-17 07:30,17,12.96,13.04,12.96,12.99,319
20191001|2019-04-17 08:00,17,12.99,13.02,12.97,12.98,145
20191001|2019-04-17 08:30,17,12.99,13.01,12.96,12.96,355
20191001|2019-04-17 09:00,17,12.96,12.99,12.94,12.95,623
20191001|2019-04-17 09:30,17,12.95,12.98,12.93,12.97,601
20191001|2019-04-17 10:00,17,12.98,12.99,12.94,12.95,818
20191001|2019-04-17 10:30,17,12.94,12.95,12.89,12.91,1753
20191001|2019-04-17 11:00,17,12.9,12.91,12.88,12.89,343
20191001|2019-04-17 11:30,17,12.89,12.9,12.82,12.83,1006
20191001|2019-04-18 02:30,18,12.85,12.86,12.83,12.86,725
20191001|2019-04-18 03:00,18,12.85,12.86,12.85,12.85,287
20191001|2019-04-18 03:30,18,12.85,12.85,12.84,12.85,89
20191001|2019-04-18 04:00,18,12.85,12.85,12.84,12.84,151
20191001|2019-04-18 04:30,18,12.84,12.88,12.84,12.88,147
20191001|2019-04-18 05:00,18,12.88,12.89,12.86,12.86,66
20191001|2019-04-18 05:30,18,12.85,12.86,12.84,12.85,96
20191001|2019-04-18 06:00,18,12.85,12.86,12.85,12.86,111
20191001|2019-04-18 06:30,18,12.86,12.92,12.86,12.89,726
20191001|2019-04-18 07:00,18,12.89,12.89,12.85,12.87,840
20191001|2019-04-18 07:30,18,12.85,13.03,12.83,13.03,1436
20191001|2019-04-18 08:00,18,13.03,13.18,13.03,13.16,3183
20191001|2019-04-18 08:30,18,13.16,13.22,13.13,13.14,4042
20191001|2019-04-18 09:00,18,13.14,13.17,13.11,13.13,1205
20191001|2019-04-18 09:30,18,13.13,13.18,13.12,13.18,1842
20191001|2019-04-18 10:00,18,13.19,13.2,13.15,13.17,787
20191001|2019-04-18 10:30,18,13.17,13.2,13.16,13.19,840
20191001|2019-04-18 11:00,18,13.19,13.23,13.18,13.2,1054
20191001|2019-04-18 11:30,18,13.2,13.28,13.2,13.27,3980
20191001|2019-04-22 06:30,22,13.25,13.25,13.17,13.2,811
20191001|2019-04-22 07:00,22,13.2,13.27,13.2,13.26,487
20191001|2019-04-22 07:30,22,13.26,13.31,13.25,13.31,1426
20191001|2019-04-22 08:00,22,13.31,13.32,13.29,13.31,253
20191001|2019-04-22 08:30,22,13.32,13.33,13.3,13.31,396
20191001|2019-04-22 09:00,22,13.32,13.33,13.3,13.3,498
20191001|2019-04-22 09:30,22,13.3,13.32,13.29,13.29,777
20191001|2019-04-22 10:00,22,13.28,13.28,13.14,13.14,1333
20191001|2019-04-22 10:30,22,13.15,13.18,13.12,13.18,514
20191001|2019-04-22 11:00,22,13.18,13.18,13.13,13.13,625
20191001|2019-04-22 11:30,22,13.13,13.13,13.04,13.09,934
20191001|2019-04-23 02:30,23,13.06,13.11,13.02,13.11,292
20191001|2019-04-23 03:00,23,13.11,13.19,13.1,13.16,469
20191001|2019-04-23 03:30,23,13.16,13.17,13.12,13.13,92
20191001|2019-04-23 04:00,23,13.13,13.18,13.12,13.15,337
20191001|2019-04-23 04:30,23,13.15,13.18,13.14,13.17,77
20191001|2019-04-23 05:00,23,13.17,13.17,13.14,13.14,39
20191001|2019-04-23 05:30,23,13.14,13.16,13.14,13.14,70
20191001|2019-04-23 06:00,23,13.15,13.16,13.14,13.16,47
20191001|2019-04-23 06:30,23,13.16,13.17,13.14,13.14,343
20191001|2019-04-23 07:00,23,13.14,13.24,13.12,13.21,1101
20191001|2019-04-23 07:30,23,13.21,13.22,13.1,13.15,577
20191001|2019-04-23 08:00,23,13.15,13.17,13.11,13.13,475
20191001|2019-04-23 08:30,23,13.12,13.13,13.02,13.03,783
20191001|2019-04-23 09:00,23,13.03,13.07,13.02,13.04,443
20191001|2019-04-23 09:30,23,13.04,13.11,13.04,13.1,813
20191001|2019-04-23 10:00,23,13.1,13.16,13.09,13.11,1102
20191001|2019-04-23 10:30,23,13.11,13.12,13.11,13.11,231
20191001|2019-04-23 11:00,23,13.1,13.15,13.09,13.12,584
20191001|2019-04-23 11:30,23,13.12,13.21,13.11,13.18,1801
20191001|2019-04-24 02:30,24,13.15,13.16,13.12,13.15,297
20191001|2019-04-24 03:00,24,13.14,13.15,13.12,13.12,56
20191001|2019-04-24 03:30,24,13.11,13.12,13.06,13.09,370
20191001|2019-04-24 04:00,24,13.1,13.12,13.09,13.11,79
20191001|2019-04-24 04:30,24,13.09,13.1,13.08,13.09,168
20191001|2019-04-24 05:00,24,13.09,13.11,13.08,13.11,129
20191001|2019-04-24 05:30,24,13.11,13.14,13.11,13.13,74
20191001|2019-04-24 06:00,24,13.12,13.13,13.12,13.12,27
20191001|2019-04-24 06:30,24,13.12,13.15,13.12,13.15,97
20191001|2019-04-24 07:00,24,13.15,13.15,13.08,13.08,344
20191001|2019-04-24 07:30,24,13.09,13.1,13.06,13.08,151
20191001|2019-04-24 08:00,24,13.07,13.13,13.06,13.13,434
20191001|2019-04-24 08:30,24,13.14,13.19,13.12,13.16,576
20191001|2019-04-24 09:00,24,13.16,13.17,13.1,13.17,2222
20191001|2019-04-24 09:30,24,13.17,13.21,13.16,13.2,579
20191001|2019-04-24 10:00,24,13.2,13.24,13.19,13.21,467
20191001|2019-04-24 10:30,24,13.22,13.22,13.17,13.18,672
20191001|2019-04-24 11:00,24,13.18,13.21,13.18,13.21,369
20191001|2019-04-24 11:30,24,13.2,13.24,13.2,13.23,1660
20191001|2019-04-25 02:30,25,13.21,13.23,13.17,13.18,314
20191001|2019-04-25 03:00,25,13.19,13.19,13.15,13.17,249
20191001|2019-04-25 03:30,25,13.17,13.19,13.17,13.19,44
20191001|2019-04-25 04:00,25,13.19,13.22,13.19,13.21,65
20191001|2019-04-25 04:30,25,13.22,13.24,13.21,13.24,111
20191001|2019-04-25 05:00,25,13.24,13.24,13.19,13.2,630
20191001|2019-04-25 05:30,25,13.19,13.2,13.17,13.19,377
20191001|2019-04-25 06:00,25,13.19,13.2,13.19,13.2,28
20191001|2019-04-25 06:30,25,13.2,13.23,13.2,13.22,96
20191001|2019-04-25 07:00,25,13.23,13.23,13.17,13.18,599
20191001|2019-04-25 07:30,25,13.17,13.2,13.15,13.19,621
20191001|2019-04-25 08:00,25,13.2,13.23,13.18,13.19,953
20191001|2019-04-25 08:30,25,13.18,13.19,13.13,13.15,680
20191001|2019-04-25 09:00,25,13.14,13.17,13.12,13.16,598
20191001|2019-04-25 09:30,25,13.16,13.17,13.02,13.07,1809
20191001|2019-04-25 10:00,25,13.07,13.08,13,13.04,1591
20191001|2019-04-25 10:30,25,13.04,13.04,12.98,13,2121
20191001|2019-04-25 11:00,25,13,13.01,12.98,12.99,485
20191001|2019-04-25 11:30,25,13,13.08,12.99,13.07,2956
20191001|2019-04-26 02:30,26,13.04,13.08,13.04,13.07,214
20191001|2019-04-26 03:00,26,13.07,13.08,13.06,13.06,50
20191001|2019-04-26 03:30,26,13.06,13.06,13.04,13.04,307
20191001|2019-04-26 04:00,26,13.05,13.06,13.04,13.05,439
20191001|2019-04-26 04:30,26,13.05,13.06,13.03,13.05,491
20191001|2019-04-26 05:00,26,13.06,13.06,13.05,13.05,13
20191001|2019-04-26 05:30,26,13.05,13.05,13.03,13.03,68
20191001|2019-04-26 06:00,26,13.03,13.03,13,13.01,360
20191001|2019-04-26 06:30,26,13,13.02,13,13.02,59
20191001|2019-04-26 07:00,26,13.02,13.02,12.86,12.87,1532
20191001|2019-04-26 07:30,26,12.87,12.98,12.87,12.93,762
20191001|2019-04-26 08:00,26,12.92,13,12.92,12.94,654
20191001|2019-04-26 08:30,26,12.94,13.02,12.93,12.99,1043
20191001|2019-04-26 09:00,26,12.99,13.01,12.94,13.01,1155
20191001|2019-04-26 09:30,26,13,13,12.97,12.98,687
20191001|2019-04-26 10:00,26,12.98,13.01,12.96,12.99,585
20191001|2019-04-26 10:30,26,12.99,13.04,12.98,13.01,313
20191001|2019-04-26 11:00,26,13.01,13.03,12.99,13,342
20191001|2019-04-26 11:30,26,12.99,13.01,12.96,12.98,819
20191001|2019-04-29 02:30,29,12.98,12.99,12.93,12.94,299
20191001|2019-04-29 03:00,29,12.94,12.94,12.9,12.9,79
20191001|2019-04-29 03:30,29,12.91,12.91,12.87,12.87,246
20191001|2019-04-29 04:00,29,12.88,12.89,12.82,12.89,569
20191001|2019-04-29 04:30,29,12.9,12.91,12.88,12.89,187
20191001|2019-04-29 05:00,29,12.89,12.89,12.86,12.86,335
20191001|2019-04-29 05:30,29,12.86,12.88,12.85,12.88,87
20191001|2019-04-29 06:00,29,12.88,12.93,12.88,12.93,262
20191001|2019-04-29 06:30,29,12.92,12.94,12.91,12.94,328
20191001|2019-04-29 07:00,29,12.94,12.94,12.86,12.88,290
20191001|2019-04-29 07:30,29,12.87,12.91,12.85,12.9,614
20191001|2019-04-29 08:00,29,12.9,12.91,12.85,12.89,529
20191001|2019-04-29 08:30,29,12.89,12.89,12.82,12.85,1698
20191001|2019-04-29 09:00,29,12.85,12.85,12.74,12.75,2463
20191001|2019-04-29 09:30,29,12.75,12.75,12.71,12.75,1455
20191001|2019-04-29 10:00,29,12.75,12.75,12.71,12.73,1042
20191001|2019-04-29 10:30,29,12.72,12.73,12.69,12.71,755
20191001|2019-04-29 11:00,29,12.71,12.71,12.67,12.7,626
20191001|2019-04-29 11:30,29,12.69,12.71,12.67,12.69,1557
20191001|2019-04-30 02:30,30,12.75,12.78,12.72,12.77,568
20191001|2019-04-30 03:00,30,12.76,12.76,12.74,12.76,273
20191001|2019-04-30 03:30,30,12.76,12.8,12.76,12.76,405
20191001|2019-04-30 04:00,30,12.76,12.79,12.76,12.78,461
20191001|2019-04-30 04:30,30,12.79,12.81,12.78,12.8,34
20191001|2019-04-30 05:00,30,12.81,12.81,12.78,12.78,428
20191001|2019-04-30 05:30,30,12.77,12.8,12.77,12.8,57
20191001|2019-04-30 06:00,30,12.79,12.83,12.79,12.81,125
20191001|2019-04-30 06:30,30,12.81,12.99,12.81,12.97,1191
20191001|2019-04-30 07:00,30,12.98,13.08,12.94,13.07,1769
20191001|2019-04-30 07:30,30,13.07,13.07,12.96,12.96,729
20191001|2019-04-30 08:00,30,12.96,12.97,12.86,12.86,1194
20191001|2019-04-30 08:30,30,12.86,12.89,12.81,12.83,836
20191001|2019-04-30 09:00,30,12.82,12.82,12.78,12.79,634
20191001|2019-04-30 09:30,30,12.78,12.78,12.73,12.73,594
20191001|2019-04-30 10:00,30,12.74,12.76,12.71,12.72,589
20191001|2019-04-30 10:30,30,12.72,12.73,12.71,12.71,360
20191001|2019-04-30 11:00,30,12.71,12.72,12.66,12.69,1322
20191001|2019-04-30 11:30,30,12.7,12.73,12.68,12.72,1562
20191001|2019-05-01 02:30,1,12.74,12.75,12.66,12.67,591
20191001|2019-05-01 03:00,1,12.67,12.68,12.67,12.67,40
20191001|2019-05-01 03:30,1,12.67,12.68,12.64,12.64,227
20191001|2019-05-01 04:00,1,12.65,12.66,12.65,12.66,47
20191001|2019-05-01 04:30,1,12.66,12.66,12.63,12.63,59
20191001|2019-05-01 05:00,1,12.64,12.64,12.59,12.59,742
20191001|2019-05-01 05:30,1,12.59,12.62,12.57,12.58,635
20191001|2019-05-01 06:00,1,12.58,12.62,12.58,12.61,244
20191001|2019-05-01 06:30,1,12.61,12.63,12.59,12.6,134
20191001|2019-05-01 07:00,1,12.58,12.59,12.51,12.52,1790
20191001|2019-05-01 07:30,1,12.51,12.55,12.51,12.54,1161
20191001|2019-05-01 08:00,1,12.53,12.56,12.52,12.55,537
20191001|2019-05-01 08:30,1,12.54,12.56,12.5,12.52,1769
20191001|2019-05-01 09:00,1,12.51,12.53,12.49,12.49,2258
20191001|2019-05-01 09:30,1,12.49,12.53,12.48,12.53,1365
20191001|2019-05-01 10:00,1,12.53,12.53,12.49,12.5,632
20191001|2019-05-01 10:30,1,12.51,12.51,12.48,12.49,360
20191001|2019-05-01 11:00,1,12.49,12.54,12.48,12.53,1195
20191001|2019-05-01 11:30,1,12.53,12.56,12.52,12.53,1880
20191001|2019-05-01 12:00,1,12.54,12.54,12.54,12.54,20
20191001|2019-05-02 02:30,2,12.57,12.57,12.5,12.52,329
20191001|2019-05-02 03:00,2,12.51,12.56,12.51,12.54,260
20191001|2019-05-02 03:30,2,12.54,12.54,12.51,12.51,63
20191001|2019-05-02 04:00,2,12.51,12.51,12.51,12.51,74
20191001|2019-05-02 04:30,2,12.5,12.51,12.5,12.51,139
20191001|2019-05-02 05:00,2,12.51,12.51,12.5,12.5,164
20191001|2019-05-02 05:30,2,12.5,12.53,12.5,12.52,329
20191001|2019-05-02 06:00,2,12.52,12.56,12.48,12.53,378
20191001|2019-05-02 06:30,2,12.52,12.56,12.52,12.54,195
20191001|2019-05-02 07:00,2,12.54,12.54,12.49,12.5,658
20191001|2019-05-02 07:30,2,12.49,12.56,12.49,12.54,890
20191001|2019-05-02 08:00,2,12.54,12.62,12.53,12.61,1201
20191001|2019-05-02 08:30,2,12.61,12.61,12.57,12.59,696
20191001|2019-05-02 09:00,2,12.6,12.6,12.54,12.55,474
20191001|2019-05-02 09:30,2,12.55,12.61,12.55,12.57,452
20191001|2019-05-02 10:00,2,12.58,12.6,12.57,12.59,492
20191001|2019-05-02 10:30,2,12.59,12.63,12.56,12.59,548
20191001|2019-05-02 11:00,2,12.59,12.62,12.57,12.58,628
20191001|2019-05-02 11:30,2,12.59,12.6,12.52,12.55,1697
20191001|2019-05-03 02:30,3,12.56,12.56,12.53,12.54,174
20191001|2019-05-03 03:00,3,12.53,12.54,12.51,12.54,322
20191001|2019-05-03 03:30,3,12.54,12.55,12.52,12.55,67
20191001|2019-05-03 04:00,3,12.54,12.56,12.54,12.54,79
20191001|2019-05-03 04:30,3,12.54,12.55,12.54,12.55,71
20191001|2019-05-03 05:00,3,12.55,12.55,12.53,12.53,38
20191001|2019-05-03 05:30,3,12.52,12.53,12.52,12.53,53
20191001|2019-05-03 06:00,3,12.53,12.53,12.52,12.53,21
20191001|2019-05-03 06:30,3,12.53,12.53,12.51,12.52,158
20191001|2019-05-03 07:00,3,12.52,12.56,12.5,12.5,539
20191001|2019-05-03 07:30,3,12.51,12.53,12.5,12.5,171
20191001|2019-05-03 08:00,3,12.5,12.52,12.49,12.5,434
20191001|2019-05-03 08:30,3,12.49,12.49,12.42,12.44,1503
20191001|2019-05-03 09:00,3,12.44,12.45,12.39,12.4,1529
20191001|2019-05-03 09:30,3,12.39,12.41,12.37,12.38,1593
20191001|2019-05-03 10:00,3,12.38,12.39,12.34,12.38,1458
20191001|2019-05-03 10:30,3,12.38,12.4,12.36,12.39,401
20191001|2019-05-03 11:00,3,12.39,12.39,12.36,12.36,214
20191001|2019-05-03 11:30,3,12.37,12.41,12.32,12.33,2067
20191001|2019-05-06 06:30,6,12.3,12.33,12.22,12.26,2338
20191001|2019-05-06 07:00,6,12.26,12.28,12.24,12.28,695
20191001|2019-05-06 07:30,6,12.27,12.28,12.24,12.24,377
20191001|2019-05-06 08:00,6,12.24,12.26,12.24,12.26,475
20191001|2019-05-06 08:30,6,12.25,12.29,12.25,12.28,378
20191001|2019-05-06 09:00,6,12.28,12.28,12.21,12.21,739
20191001|2019-05-06 09:30,6,12.22,12.26,12.21,12.24,1246
20191001|2019-05-06 10:00,6,12.25,12.25,12.22,12.23,502
20191001|2019-05-06 10:30,6,12.23,12.23,12.21,12.22,216
20191001|2019-05-06 11:00,6,12.22,12.22,12.2,12.21,246
20191001|2019-05-06 11:30,6,12.21,12.24,12.18,12.24,1898
20191001|2019-05-07 02:30,7,12.21,12.37,12.21,12.3,890
20191001|2019-05-07 03:00,7,12.31,12.31,12.28,12.3,242
20191001|2019-05-07 03:30,7,12.3,12.3,12.27,12.28,200
20191001|2019-05-07 04:00,7,12.27,12.3,12.27,12.3,62
20191001|2019-05-07 04:30,7,12.29,12.31,12.29,12.31,42
20191001|2019-05-07 05:00,7,12.3,12.3,12.26,12.27,138
20191001|2019-05-07 05:30,7,12.27,12.27,12.26,12.26,158
20191001|2019-05-07 06:00,7,12.27,12.29,12.26,12.29,196
20191001|2019-05-07 06:30,7,12.28,12.3,12.25,12.26,197
20191001|2019-05-07 07:00,7,12.25,12.3,12.24,12.27,787
20191001|2019-05-07 07:30,7,12.27,12.27,12.18,12.19,2485
20191001|2019-05-07 08:00,7,12.19,12.24,12.19,12.24,624
20191001|2019-05-07 08:30,7,12.23,12.28,12.21,12.22,830
20191001|2019-05-07 09:00,7,12.23,12.26,12.2,12.26,1145
20191001|2019-05-07 09:30,7,12.26,12.27,12.22,12.23,981
20191001|2019-05-07 10:00,7,12.23,12.27,12.22,12.22,987
20191001|2019-05-07 10:30,7,12.22,12.25,12.21,12.22,398
20191001|2019-05-07 11:00,7,12.23,12.24,12.21,12.23,532
20191001|2019-05-07 11:30,7,12.23,12.33,12.23,12.33,2235
20191001|2019-05-08 02:30,8,12.28,12.29,12.23,12.23,1045
20191001|2019-05-08 03:00,8,12.23,12.24,12.22,12.22,297
20191001|2019-05-08 03:30,8,12.22,12.26,12.22,12.26,267
20191001|2019-05-08 04:00,8,12.26,12.28,12.25,12.25,265
20191001|2019-05-08 04:30,8,12.26,12.26,12.24,12.25,54
20191001|2019-05-08 05:00,8,12.24,12.24,12.24,12.24,120
20191001|2019-05-08 05:30,8,12.24,12.25,12.23,12.23,48
20191001|2019-05-08 06:00,8,12.23,12.25,12.21,12.25,335
20191001|2019-05-08 06:30,8,12.25,12.28,12.25,12.27,428
20191001|2019-05-08 07:00,8,12.26,12.26,12.2,12.24,656
20191001|2019-05-08 07:30,8,12.24,12.25,12.22,12.22,204
20191001|2019-05-08 08:00,8,12.22,12.23,12.19,12.21,1406
20191001|2019-05-08 08:30,8,12.2,12.2,12.12,12.12,1956
20191001|2019-05-08 09:00,8,12.13,12.14,12.11,12.12,1141
20191001|2019-05-08 09:30,8,12.12,12.14,12.08,12.14,1851
20191001|2019-05-08 10:00,8,12.14,12.14,12.04,12.05,1689
20191001|2019-05-08 10:30,8,12.05,12.06,12.02,12.02,580
20191001|2019-05-08 11:00,8,12.03,12.06,12.01,12.04,1439
20191001|2019-05-08 11:30,8,12.03,12.08,12.01,12.02,3242
20191001|2019-05-09 02:30,9,12.01,12.04,12.01,12.03,518
20191001|2019-05-09 03:00,9,12.03,12.04,12.02,12.04,361
20191001|2019-05-09 03:30,9,12.04,12.06,12.04,12.05,168
20191001|2019-05-09 04:00,9,12.05,12.09,12.04,12.09,315
20191001|2019-05-09 04:30,9,12.08,12.09,12.05,12.09,271
20191001|2019-05-09 05:00,9,12.08,12.11,12.07,12.09,235
20191001|2019-05-09 05:30,9,12.09,12.18,12.09,12.16,429
20191001|2019-05-09 06:00,9,12.15,12.27,12.14,12.22,690
20191001|2019-05-09 06:30,9,12.21,12.25,12.11,12.11,454
20191001|2019-05-09 07:00,9,12.11,12.15,12.04,12.13,1234
20191001|2019-05-09 07:30,9,12.13,12.14,12.08,12.08,438
20191001|2019-05-09 08:00,9,12.08,12.09,12.07,12.09,233
20191001|2019-05-09 08:30,9,12.09,12.22,12.08,12.18,1349
20191001|2019-05-09 09:00,9,12.19,12.2,12.09,12.1,571
20191001|2019-05-09 09:30,9,12.1,12.1,12.06,12.07,596
20191001|2019-05-09 10:00,9,12.08,12.16,12.07,12.08,539
20191001|2019-05-09 10:30,9,12.09,12.1,12.07,12.1,270
20191001|2019-05-09 11:00,9,12.11,12.13,12.09,12.12,381
20191001|2019-05-09 11:30,9,12.13,12.16,12.08,12.16,2055
20191001|2019-05-10 02:30,10,12.17,12.17,12.14,12.15,182
20191001|2019-05-10 03:00,10,12.16,12.17,12.16,12.16,173
20191001|2019-05-10 03:30,10,12.15,12.16,12.13,12.13,126
20191001|2019-05-10 04:00,10,12.13,12.13,12.11,12.12,172
20191001|2019-05-10 04:30,10,12.13,12.15,12.13,12.14,37
20191001|2019-05-10 05:00,10,12.14,12.14,12.13,12.14,189
20191001|2019-05-10 05:30,10,12.14,12.15,12.13,12.15,203
20191001|2019-05-10 06:00,10,12.15,12.18,12.14,12.18,162
20191001|2019-05-10 06:30,10,12.19,12.22,12.19,12.21,381
20191001|2019-05-10 07:00,10,12.22,12.27,12.19,12.2,758
20191001|2019-05-10 07:30,10,12.2,12.21,12.17,12.17,347
20191001|2019-05-10 08:00,10,12.18,12.19,12.15,12.16,417
20191001|2019-05-10 08:30,10,12.15,12.48,12.15,12.35,2045
20191001|2019-05-10 09:00,10,12.36,12.36,12.22,12.24,1037
20191001|2019-05-10 09:30,10,12.24,12.24,12.19,12.19,246
20191001|2019-05-10 10:00,10,12.21,12.21,12.06,12.08,1437
20191001|2019-05-10 10:30,10,12.07,12.12,12.06,12.09,364
20191001|2019-05-10 11:00,10,12.1,12.11,12.08,12.08,283
20191001|2019-05-10 11:30,10,12.07,12.1,12.05,12.08,946
20191001|2019-05-13 02:30,13,12.09,12.1,12.04,12.04,397
20191001|2019-05-13 03:00,13,12.04,12.08,12.03,12.08,124
20191001|2019-05-13 03:30,13,12.08,12.08,12.04,12.07,108
20191001|2019-05-13 04:00,13,12.08,12.12,12.08,12.11,198
20191001|2019-05-13 04:30,13,12.11,12.13,12.11,12.12,148
20191001|2019-05-13 05:00,13,12.11,12.13,12.11,12.12,48
20191001|2019-05-13 05:30,13,12.13,12.14,12.11,12.11,100
20191001|2019-05-13 06:00,13,12.1,12.11,12.1,12.11,11
20191001|2019-05-13 06:30,13,12.11,12.14,12.11,12.11,110
20191001|2019-05-13 07:00,13,12.1,12.1,12.01,12.02,720
20191001|2019-05-13 07:30,13,12.03,12.07,12.01,12.05,344
20191001|2019-05-13 08:00,13,12.05,12.17,12.05,12.13,763
20191001|2019-05-13 08:30,13,12.13,12.2,12.08,12.09,559
20191001|2019-05-13 09:00,13,12.08,12.14,12.07,12.13,416
20191001|2019-05-13 09:30,13,12.12,12.18,12.12,12.13,474
20191001|2019-05-13 10:00,13,12.13,12.13,12.08,12.11,545
20191001|2019-05-13 10:30,13,12.12,12.15,12.1,12.13,363
20191001|2019-05-13 11:00,13,12.14,12.17,12.11,12.16,292
20191001|2019-05-13 11:30,13,12.16,12.21,12.13,12.16,699
20191001|2019-05-14 02:30,14,12.18,12.18,12.1,12.11,156
20191001|2019-05-14 03:00,14,12.11,12.12,12.11,12.12,68
20191001|2019-05-14 03:30,14,12.11,12.17,12.1,12.17,195
20191001|2019-05-14 04:00,14,12.16,12.16,12.12,12.13,106
20191001|2019-05-14 04:30,14,12.13,12.13,12.12,12.12,31
20191001|2019-05-14 05:00,14,12.12,12.13,12.11,12.12,126
20191001|2019-05-14 05:30,14,12.13,12.13,12.12,12.12,32
20191001|2019-05-14 06:00,14,12.12,12.14,12.12,12.14,81
20191001|2019-05-14 06:30,14,12.14,12.18,12.14,12.15,240
20191001|2019-05-14 07:00,14,12.14,12.2,12.09,12.19,467
20191001|2019-05-14 07:30,14,12.18,12.2,12.15,12.17,186
20191001|2019-05-14 08:00,14,12.17,12.18,12.11,12.15,246
20191001|2019-05-14 08:30,14,12.15,12.23,12.13,12.22,564
20191001|2019-05-14 09:00,14,12.22,12.25,12.17,12.18,600
20191001|2019-05-14 09:30,14,12.17,12.19,12.16,12.18,433
20191001|2019-05-14 10:00,14,12.19,12.29,12.17,12.26,1073
20191001|2019-05-14 10:30,14,12.26,12.26,12.19,12.24,608
20191001|2019-05-14 11:00,14,12.25,12.31,12.24,12.3,378
20191001|2019-05-14 11:30,14,12.31,12.31,12.22,12.26,2069
20191001|2019-05-15 02:30,15,12.3,12.34,12.28,12.31,229
20191001|2019-05-15 03:00,15,12.31,12.34,12.31,12.33,240
20191001|2019-05-15 03:30,15,12.34,12.37,12.33,12.35,264
20191001|2019-05-15 04:00,15,12.35,12.36,12.33,12.35,178
20191001|2019-05-15 04:30,15,12.36,12.36,12.33,12.33,55
20191001|2019-05-15 05:00,15,12.35,12.36,12.35,12.35,103
20191001|2019-05-15 05:30,15,12.35,12.36,12.35,12.35,178
20191001|2019-05-15 06:00,15,12.35,12.35,12.27,12.3,231
20191001|2019-05-15 06:30,15,12.3,12.3,12.27,12.29,134
20191001|2019-05-15 07:00,15,12.3,12.31,12.24,12.28,269
20191001|2019-05-15 07:30,15,12.29,12.29,12.22,12.25,551
20191001|2019-05-15 08:00,15,12.26,12.3,12.25,12.25,144
20191001|2019-05-15 08:30,15,12.25,12.32,12.25,12.26,311
20191001|2019-05-15 09:00,15,12.27,12.27,12.16,12.25,928
20191001|2019-05-15 09:30,15,12.25,12.25,12.2,12.22,527
20191001|2019-05-15 10:00,15,12.22,12.22,12.15,12.17,773
20191001|2019-05-15 10:30,15,12.18,12.2,12.12,12.13,506
20191001|2019-05-15 11:00,15,12.13,12.15,12.11,12.11,277
20191001|2019-05-15 11:30,15,12.11,12.2,12.11,12.18,1180
20191001|2019-05-16 02:30,16,12.22,12.22,12.15,12.17,285
20191001|2019-05-16 03:00,16,12.17,12.18,12.17,12.18,20
20191001|2019-05-16 03:30,16,12.17,12.17,12.15,12.15,22
20191001|2019-05-16 04:00,16,12.14,12.14,12.12,12.13,61
20191001|2019-05-16 04:30,16,12.12,12.14,12.12,12.14,21
20191001|2019-05-16 05:00,16,12.15,12.15,12.13,12.14,62
20191001|2019-05-16 05:30,16,12.14,12.15,12.14,12.15,36
20191001|2019-05-16 06:00,16,12.15,12.17,12.15,12.17,86
20191001|2019-05-16 06:30,16,12.17,12.22,12.16,12.19,219
20191001|2019-05-16 07:00,16,12.2,12.2,12.13,12.13,363
20191001|2019-05-16 07:30,16,12.13,12.15,12.12,12.12,192
20191001|2019-05-16 08:00,16,12.12,12.17,12.11,12.17,381
20191001|2019-05-16 08:30,16,12.16,12.17,12.09,12.11,440
20191001|2019-05-16 09:00,16,12.1,12.11,12.06,12.07,1059
20191001|2019-05-16 09:30,16,12.08,12.13,12.07,12.12,288
20191001|2019-05-16 10:00,16,12.12,12.14,12.08,12.13,258
20191001|2019-05-16 10:30,16,12.13,12.18,12.12,12.18,479
20191001|2019-05-16 11:00,16,12.17,12.18,12.12,12.14,349
20191001|2019-05-16 11:30,16,12.14,12.17,12.1,12.12,787
20191001|2019-05-17 02:30,17,12.12,12.12,12.08,12.09,139
20191001|2019-05-17 03:00,17,12.08,12.11,12.08,12.1,94
20191001|2019-05-17 03:30,17,12.08,12.08,12.02,12.03,563
20191001|2019-05-17 04:00,17,12.04,12.05,12.04,12.05,89
20191001|2019-05-17 04:30,17,12.05,12.06,12.04,12.05,135
20191001|2019-05-17 05:00,17,12.05,12.06,12.03,12.03,117
20191001|2019-05-17 05:30,17,12.04,12.05,12.04,12.04,35
20191001|2019-05-17 06:00,17,12.05,12.11,12.05,12.08,182
20191001|2019-05-17 06:30,17,12.08,12.08,12.05,12.05,48
20191001|2019-05-17 07:00,17,12.05,12.05,11.98,11.99,1619
20191001|2019-05-17 07:30,17,11.99,12.01,11.96,11.96,570
20191001|2019-05-17 08:00,17,11.96,11.97,11.92,11.93,996
20191001|2019-05-17 08:30,17,11.92,11.93,11.87,11.87,1701
20191001|2019-05-17 09:00,17,11.88,11.92,11.85,11.87,1602
20191001|2019-05-17 09:30,17,11.88,11.9,11.85,11.87,752
20191001|2019-05-17 10:00,17,11.88,11.88,11.85,11.85,409
20191001|2019-05-17 10:30,17,11.85,11.87,11.83,11.85,745
20191001|2019-05-17 11:00,17,11.85,11.91,11.84,11.89,732
20191001|2019-05-17 11:30,17,11.89,11.98,11.89,11.93,1460
20191001|2019-05-20 02:30,20,11.97,12.06,11.97,12.05,1325
20191001|2019-05-20 03:00,20,12.06,12.07,12.02,12.05,245
20191001|2019-05-20 03:30,20,12.06,12.07,12.06,12.06,61
20191001|2019-05-20 04:00,20,12.05,12.06,12.05,12.06,34
20191001|2019-05-20 04:30,20,12.05,12.06,12.05,12.06,22
20191001|2019-05-20 05:00,20,12.07,12.07,12.04,12.06,203
20191001|2019-05-20 05:30,20,12.06,12.06,12.04,12.04,33
20191001|2019-05-20 06:00,20,12.05,12.07,12.05,12.06,50
20191001|2019-05-20 06:30,20,12.06,12.1,12.06,12.09,257
20191001|2019-05-20 07:00,20,12.07,12.13,12.03,12.11,1009
20191001|2019-05-20 07:30,20,12.11,12.11,12.05,12.07,155
20191001|2019-05-20 08:00,20,12.06,12.07,12.01,12.06,235
20191001|2019-05-20 08:30,20,12.07,12.08,12.04,12.05,633
20191001|2019-05-20 09:00,20,12.05,12.09,12,12.08,925
20191001|2019-05-20 09:30,20,12.08,12.11,12.04,12.05,298
20191001|2019-05-20 10:00,20,12.06,12.1,12,12.02,1732
20191001|2019-05-20 10:30,20,12.01,12.04,12,12.03,382
20191001|2019-05-20 11:00,20,12.02,12.08,12.01,12.06,659
20191001|2019-05-20 11:30,20,12.05,12.05,12.01,12.03,1227
20191001|2019-05-21 02:30,21,12.05,12.05,12.02,12.03,734
20191001|2019-05-21 03:00,21,12.04,12.04,12.01,12.01,535
20191001|2019-05-21 03:30,21,12.02,12.02,11.95,11.97,342
20191001|2019-05-21 04:00,21,11.96,11.99,11.96,11.98,152
20191001|2019-05-21 04:30,21,11.98,11.98,11.93,11.94,492
20191001|2019-05-21 05:00,21,11.94,11.97,11.93,11.97,397
20191001|2019-05-21 05:30,21,11.97,11.99,11.96,11.98,134
20191001|2019-05-21 06:00,21,11.98,12.02,11.98,12.02,152
20191001|2019-05-21 06:30,21,12.01,12.01,11.97,11.97,50
20191001|2019-05-21 07:00,21,11.98,11.98,11.92,11.94,470
20191001|2019-05-21 07:30,21,11.94,11.95,11.92,11.94,397
20191001|2019-05-21 08:00,21,11.94,11.97,11.88,11.93,890
20191001|2019-05-21 08:30,21,11.93,11.93,11.85,11.87,1532
20191001|2019-05-21 09:00,21,11.87,11.9,11.86,11.9,840
20191001|2019-05-21 09:30,21,11.89,11.91,11.88,11.9,456
20191001|2019-05-21 10:00,21,11.91,11.94,11.89,11.9,627
20191001|2019-05-21 10:30,21,11.91,11.95,11.9,11.93,557
20191001|2019-05-21 11:00,21,11.93,12.1,11.93,12.07,1465
20191001|2019-05-21 11:30,21,12.07,12.21,12.06,12.2,2528
20191001|2019-05-22 02:30,22,12.24,12.28,12.19,12.27,735
20191001|2019-05-22 03:00,22,12.27,12.28,12.26,12.28,149
20191001|2019-05-22 03:30,22,12.28,12.3,12.27,12.28,177
20191001|2019-05-22 04:00,22,12.28,12.29,12.27,12.28,131
20191001|2019-05-22 04:30,22,12.28,12.32,12.27,12.31,142
20191001|2019-05-22 05:00,22,12.32,12.32,12.31,12.32,43
20191001|2019-05-22 05:30,22,12.32,12.32,12.3,12.3,86
20191001|2019-05-22 06:00,22,12.3,12.31,12.3,12.3,58
20191001|2019-05-22 06:30,22,12.31,12.32,12.27,12.27,563
20191001|2019-05-22 07:00,22,12.28,12.33,12.22,12.24,1191
20191001|2019-05-22 07:30,22,12.25,12.28,12.19,12.22,628
20191001|2019-05-22 08:00,22,12.21,12.26,12.21,12.24,389
20191001|2019-05-22 08:30,22,12.24,12.24,12.14,12.17,1501
20191001|2019-05-22 09:00,22,12.18,12.22,12.17,12.19,367
20191001|2019-05-22 09:30,22,12.18,12.18,12.1,12.13,1299
20191001|2019-05-22 10:00,22,12.13,12.14,12.03,12.06,1608
20191001|2019-05-22 10:30,22,12.07,12.15,12.07,12.08,763
20191001|2019-05-22 11:00,22,12.09,12.12,12.06,12.12,1128
20191001|2019-05-22 11:30,22,12.12,12.12,12.03,12.05,1743
20191001|2019-05-23 02:30,23,12.06,12.09,11.98,12.08,491
20191001|2019-05-23 03:00,23,12.09,12.09,12.05,12.05,110
20191001|2019-05-23 03:30,23,12.05,12.1,12.02,12.1,149
20191001|2019-05-23 04:00,23,12.1,12.1,12.07,12.07,100
20191001|2019-05-23 04:30,23,12.08,12.12,12.08,12.1,39
20191001|2019-05-23 05:00,23,12.1,12.14,12.1,12.13,99
20191001|2019-05-23 05:30,23,12.12,12.15,12.12,12.14,56
20191001|2019-05-23 06:00,23,12.15,12.16,12.12,12.12,67
20191001|2019-05-23 06:30,23,12.12,12.12,12.05,12.09,205
20191001|2019-05-23 07:00,23,12.1,12.1,11.99,12,813
20191001|2019-05-23 07:30,23,12,12.01,11.98,12,329
20191001|2019-05-23 08:00,23,12.01,12.03,11.99,12.03,157
20191001|2019-05-23 08:30,23,12.02,12.02,11.91,11.94,2019
20191001|2019-05-23 09:00,23,11.93,11.96,11.82,11.96,4707
20191001|2019-05-23 09:30,23,11.96,12.02,11.95,11.98,382
20191001|2019-05-23 10:00,23,11.97,12.03,11.97,12.01,489
20191001|2019-05-23 10:30,23,12.01,12.03,12,12.02,315
20191001|2019-05-23 11:00,23,12.02,12.04,11.97,11.97,903
20191001|2019-05-23 11:30,23,11.97,12.03,11.94,12.02,1425
20191001|2019-05-24 02:30,24,12,12.08,11.98,11.98,288
20191001|2019-05-24 03:00,24,11.99,12,11.96,11.98,81
20191001|2019-05-24 03:30,24,11.97,11.99,11.96,11.97,86
20191001|2019-05-24 04:00,24,11.97,11.99,11.97,11.97,131
20191001|2019-05-24 04:30,24,11.97,11.99,11.97,11.98,60
20191001|2019-05-24 05:00,24,11.98,11.99,11.98,11.99,18
20191001|2019-05-24 05:30,24,12,12,11.97,11.97,171
20191001|2019-05-24 06:00,24,11.97,12.02,11.97,12.02,192
20191001|2019-05-24 06:30,24,12,12.05,12,12.04,91
20191001|2019-05-24 07:00,24,12.05,12.1,12.01,12.08,830
20191001|2019-05-24 07:30,24,12.08,12.09,12.02,12.05,1051
20191001|2019-05-24 08:00,24,12.05,12.17,12.05,12.08,1037
20191001|2019-05-24 08:30,24,12.07,12.09,12.07,12.08,349
20191001|2019-05-24 09:00,24,12.08,12.11,12.07,12.08,240
20191001|2019-05-24 09:30,24,12.08,12.1,12.07,12.07,533
20191001|2019-05-24 10:00,24,12.08,12.12,12.06,12.1,877
20191001|2019-05-24 10:30,24,12.1,12.14,12.1,12.13,265
20191001|2019-05-24 11:00,24,12.13,12.14,12.09,12.12,692
20191001|2019-05-24 11:30,24,12.12,12.12,12.04,12.11,1293